"Date","Time","Open","High","Low","Close","Up","Down","Volume"
01/02/2007,05:01,1433.25,1435.25,1432.00,1435.25,1486,354,0.00
01/02/2007,05:02,1435.25,1436.00,1434.75,1435.75,339,290,629.00
01/02/2007,05:03,1436.00,1436.25,1435.50,1435.75,202,228,430.00
01/02/2007,05:04,1436.00,1437.25,1435.75,1437.25,471,188,659.00
01/02/2007,05:05,1437.25,1437.25,1436.75,1437.00,154,103,257.00
01/02/2007,05:06,1437.00,1437.50,1436.50,1437.00,473,288,761.00
01/02/2007,05:07,1437.00,1437.00,1436.25,1437.00,171,121,292.00
01/02/2007,05:08,1437.00,1437.25,1436.75,1437.00,181,2,183.00
01/02/2007,05:09,1437.00,1438.00,1437.00,1437.75,323,45,368.00
01/02/2007,05:10,1437.75,1438.75,1437.75,1437.75,402,625,1027.00
01/02/2007,05:11,1437.75,1438.00,1437.50,1437.75,229,65,294.00
01/02/2007,05:12,1438.00,1438.75,1438.00,1438.25,222,14,236.00
01/02/2007,05:13,1438.25,1438.25,1437.75,1437.75,205,116,321.00
01/02/2007,05:14,1437.75,1437.75,1437.50,1437.75,6,76,82.00
01/02/2007,05:15,1437.75,1438.00,1437.75,1437.75,210,4,214.00
01/02/2007,05:16,1437.75,1438.00,1437.75,1437.75,2,8,10.00
01/02/2007,05:17,1437.75,1438.25,1437.75,1438.00,132,256,388.00
01/02/2007,05:18,1438.00,1438.25,1437.50,1437.75,207,344,551.00
01/02/2007,05:19,1437.75,1437.75,1437.25,1437.75,60,100,160.00
01/02/2007,05:20,1437.75,1438.50,1437.75,1438.50,209,10,219.00
01/02/2007,05:21,1438.25,1438.50,1438.00,1438.50,187,67,254.00
01/02/2007,05:22,1438.50,1438.50,1438.25,1438.25,65,58,123.00
01/02/2007,05:23,1438.25,1438.50,1438.25,1438.50,296,54,350.00
01/02/2007,05:24,1438.75,1438.75,1438.00,1438.50,132,195,327.00
01/02/2007,05:25,1438.50,1438.75,1438.25,1438.25,49,182,231.00
01/02/2007,05:26,1438.50,1438.50,1438.25,1438.25,10,4,14.00
01/02/2007,05:27,1438.50,1438.75,1438.50,1438.50,96,156,252.00
01/02/2007,05:28,1438.25,1438.50,1438.25,1438.25,10,48,58.00
01/02/2007,05:29,1438.25,1438.50,1438.00,1438.00,4,38,42.00
01/02/2007,05:30,1438.25,1438.25,1438.00,1438.00,1,174,175.00
01/02/2007,05:31,1438.00,1438.00,1438.00,1438.00,0,112,112.00
01/02/2007,05:32,1438.25,1438.25,1438.25,1438.25,258,0,258.00
01/02/2007,05:33,1438.25,1438.50,1438.25,1438.50,31,0,31.00
01/02/2007,05:34,1438.25,1438.25,1438.25,1438.25,0,5,5.00
01/02/2007,05:35,1438.50,1438.75,1438.25,1438.25,31,73,104.00
01/02/2007,05:36,1438.00,1438.50,1438.00,1438.50,132,1,133.00
01/02/2007,05:37,1438.50,1438.50,1438.50,1438.50,26,0,26.00
01/02/2007,05:38,1438.25,1438.25,1438.25,1438.25,0,6,6.00
01/02/2007,05:39,1438.25,1438.50,1438.25,1438.25,92,6,98.00
01/02/2007,05:40,1438.50,1438.75,1438.50,1438.75,137,5,142.00
01/02/2007,05:41,1438.50,1438.75,1438.50,1438.50,5,7,12.00
01/02/2007,05:42,1438.50,1438.75,1438.50,1438.50,14,3,17.00
01/02/2007,05:43,1438.50,1438.75,1438.50,1438.75,40,117,157.00
01/02/2007,05:44,1438.50,1439.00,1438.50,1438.75,149,146,295.00
01/02/2007,05:45,1438.75,1438.75,1438.50,1438.75,53,2,55.00
01/02/2007,05:46,1438.50,1438.75,1438.50,1438.50,1,37,38.00
01/02/2007,05:47,1438.50,1438.50,1438.50,1438.50,0,79,79.00
01/02/2007,05:48,1438.50,1438.50,1438.50,1438.50,0,61,61.00
01/02/2007,05:49,1438.25,1438.25,1438.25,1438.25,0,1,1.00
01/02/2007,05:51,1438.25,1438.25,1438.25,1438.25,0,106,106.00
01/02/2007,05:52,1438.25,1438.50,1438.00,1438.25,99,5,104.00
01/02/2007,05:53,1438.25,1438.50,1438.25,1438.50,175,5,180.00
01/02/2007,05:54,1438.50,1438.50,1438.25,1438.50,252,1,253.00
01/02/2007,05:55,1438.25,1438.25,1438.25,1438.25,0,11,11.00
01/02/2007,05:56,1438.25,1438.25,1438.25,1438.25,0,71,71.00
01/02/2007,05:58,1438.25,1438.25,1438.00,1438.00,0,80,80.00
01/02/2007,05:59,1438.00,1438.25,1438.00,1438.25,58,2,60.00
01/02/2007,06:00,1438.50,1438.50,1438.25,1438.25,4,1,5.00
01/02/2007,06:01,1438.25,1438.50,1438.25,1438.25,16,136,152.00
01/02/2007,06:02,1438.00,1438.25,1438.00,1438.25,101,1,102.00
01/02/2007,06:03,1438.00,1438.00,1438.00,1438.00,0,3,3.00
01/02/2007,06:04,1438.25,1438.25,1438.00,1438.25,179,4,183.00
01/02/2007,06:05,1438.25,1438.25,1438.25,1438.25,7,0,7.00
01/02/2007,06:06,1438.00,1438.25,1438.00,1438.25,96,11,107.00
01/02/2007,06:07,1438.00,1438.00,1438.00,1438.00,0,97,97.00
01/02/2007,06:08,1438.00,1438.00,1438.00,1438.00,0,15,15.00
01/02/2007,06:09,1438.00,1438.00,1438.00,1438.00,0,15,15.00
01/02/2007,06:10,1438.00,1438.00,1438.00,1438.00,0,6,6.00
01/02/2007,06:11,1438.25,1438.25,1438.00,1438.25,6,2,8.00
01/02/2007,06:12,1438.00,1438.25,1438.00,1438.25,6,103,109.00
01/02/2007,06:13,1438.00,1438.25,1438.00,1438.25,41,10,51.00
01/02/2007,06:14,1438.25,1438.25,1438.00,1438.25,52,1,53.00
01/02/2007,06:15,1438.25,1438.25,1438.00,1438.25,75,1,76.00
01/02/2007,06:16,1438.00,1438.25,1438.00,1438.25,60,5,65.00
01/02/2007,06:17,1438.25,1438.25,1438.25,1438.25,65,0,65.00
01/02/2007,06:18,1438.25,1438.25,1438.25,1438.25,21,0,21.00
01/02/2007,06:19,1438.25,1438.25,1438.00,1438.25,16,2,18.00
01/02/2007,06:20,1438.25,1438.25,1438.25,1438.25,12,0,12.00
01/02/2007,06:21,1438.25,1438.25,1438.00,1438.00,9,104,113.00
01/02/2007,06:22,1438.25,1438.25,1438.00,1438.00,11,4,15.00
01/02/2007,06:23,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/02/2007,06:24,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/02/2007,06:25,1438.00,1438.00,1438.00,1438.00,0,30,30.00
01/02/2007,06:26,1438.00,1438.00,1438.00,1438.00,0,145,145.00
01/02/2007,06:27,1438.00,1438.25,1438.00,1438.00,74,220,294.00
01/02/2007,06:28,1437.75,1438.00,1437.75,1438.00,1,1,2.00
01/02/2007,06:29,1437.75,1438.00,1437.75,1438.00,2,21,23.00
01/02/2007,06:30,1437.75,1437.75,1437.75,1437.75,0,48,48.00
01/02/2007,06:31,1437.75,1437.75,1437.75,1437.75,0,5,5.00
01/02/2007,06:32,1437.75,1438.00,1437.75,1437.75,2,5,7.00
01/02/2007,06:33,1437.75,1437.75,1437.50,1437.75,117,222,339.00
01/02/2007,06:34,1437.75,1437.75,1437.75,1437.75,95,0,95.00
01/02/2007,06:35,1437.75,1437.75,1437.75,1437.75,144,0,144.00
01/02/2007,06:36,1437.75,1437.75,1437.75,1437.75,9,0,9.00
01/02/2007,06:37,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/02/2007,06:38,1437.75,1437.75,1437.75,1437.75,232,0,232.00
01/02/2007,06:39,1437.75,1437.75,1437.75,1437.75,9,0,9.00
01/02/2007,06:40,1437.75,1437.75,1437.75,1437.75,210,0,210.00
01/02/2007,06:41,1437.75,1437.75,1437.50,1437.75,42,81,123.00
01/02/2007,06:42,1437.75,1437.75,1437.50,1437.50,2,1,3.00
01/02/2007,06:43,1437.50,1437.50,1437.50,1437.50,0,12,12.00
01/02/2007,06:44,1437.50,1437.50,1437.50,1437.50,0,21,21.00
01/02/2007,06:45,1437.75,1437.75,1437.75,1437.75,29,0,29.00
01/02/2007,06:46,1437.50,1437.75,1437.50,1437.50,23,6,29.00
01/02/2007,06:47,1437.50,1437.75,1437.50,1437.75,1,4,5.00
01/02/2007,06:48,1437.50,1437.75,1437.50,1437.75,2,38,40.00
01/02/2007,06:49,1437.50,1437.75,1437.50,1437.50,59,2,61.00
01/02/2007,06:50,1437.50,1437.75,1437.50,1437.75,17,1,18.00
01/02/2007,06:51,1437.50,1437.50,1437.50,1437.50,0,2,2.00
01/02/2007,06:52,1437.50,1437.50,1437.50,1437.50,0,4,4.00
01/02/2007,06:53,1437.50,1437.50,1437.50,1437.50,0,52,52.00
01/02/2007,06:54,1437.50,1437.50,1437.50,1437.50,0,81,81.00
01/02/2007,06:56,1437.75,1437.75,1437.50,1437.50,11,55,66.00
01/02/2007,06:57,1437.25,1437.50,1437.25,1437.50,26,1,27.00
01/02/2007,06:58,1437.50,1437.75,1437.50,1437.75,29,0,29.00
01/02/2007,06:59,1437.50,1438.00,1437.50,1438.00,230,10,240.00
01/02/2007,07:00,1438.00,1438.25,1438.00,1438.00,319,6,325.00
01/02/2007,07:01,1438.00,1438.25,1438.00,1438.00,157,24,181.00
01/02/2007,07:02,1438.25,1438.25,1438.00,1438.00,143,10,153.00
01/02/2007,07:03,1438.25,1438.25,1438.00,1438.25,20,2,22.00
01/02/2007,07:04,1438.25,1438.25,1438.00,1438.00,13,6,19.00
01/02/2007,07:05,1438.00,1438.25,1438.00,1438.00,10,110,120.00
01/02/2007,07:06,1438.25,1438.25,1438.00,1438.00,27,31,58.00
01/02/2007,07:07,1438.00,1438.25,1438.00,1438.00,14,7,21.00
01/02/2007,07:08,1438.25,1438.50,1438.00,1438.50,160,2,162.00
01/02/2007,07:09,1438.25,1438.50,1438.25,1438.25,11,8,19.00
01/02/2007,07:10,1438.25,1438.50,1438.25,1438.25,10,96,106.00
01/02/2007,07:11,1438.50,1438.50,1438.50,1438.50,15,0,15.00
01/02/2007,07:12,1438.25,1438.50,1438.00,1438.25,289,169,458.00
01/02/2007,07:13,1438.50,1438.50,1438.50,1438.50,58,0,58.00
01/02/2007,07:14,1438.25,1438.50,1438.25,1438.50,31,11,42.00
01/02/2007,07:15,1438.50,1438.50,1438.25,1438.25,33,15,48.00
01/02/2007,07:16,1438.25,1438.50,1438.25,1438.25,10,7,17.00
01/02/2007,07:17,1438.25,1438.50,1438.25,1438.50,17,5,22.00
01/02/2007,07:18,1438.50,1438.50,1438.25,1438.50,20,4,24.00
01/02/2007,07:19,1438.25,1438.25,1438.25,1438.25,0,116,116.00
01/02/2007,07:20,1438.25,1438.25,1438.00,1438.25,3,19,22.00
01/02/2007,07:21,1438.25,1438.25,1438.25,1438.25,14,0,14.00
01/02/2007,07:22,1438.00,1438.25,1438.00,1438.00,10,21,31.00
01/02/2007,07:23,1438.25,1438.25,1438.25,1438.25,85,0,85.00
01/02/2007,07:24,1438.25,1438.25,1438.25,1438.25,20,0,20.00
01/02/2007,07:25,1438.25,1438.25,1438.25,1438.25,205,0,205.00
01/02/2007,07:26,1438.25,1438.25,1438.00,1438.25,19,12,31.00
01/02/2007,07:27,1438.25,1438.25,1438.25,1438.25,28,0,28.00
01/02/2007,07:28,1438.25,1438.25,1438.00,1438.00,19,317,336.00
01/02/2007,07:29,1438.25,1438.25,1438.00,1438.25,28,6,34.00
01/02/2007,07:30,1438.25,1438.25,1438.00,1438.25,23,2,25.00
01/02/2007,07:31,1438.25,1438.25,1438.00,1438.00,26,21,47.00
01/02/2007,07:32,1438.00,1438.25,1438.00,1438.00,29,31,60.00
01/02/2007,07:33,1438.25,1438.25,1438.25,1438.25,64,0,64.00
01/02/2007,07:34,1438.25,1438.50,1438.00,1438.25,120,50,170.00
01/02/2007,07:35,1438.25,1438.50,1438.00,1438.25,119,60,179.00
01/02/2007,07:36,1438.25,1438.50,1438.25,1438.25,18,50,68.00
01/02/2007,07:37,1438.50,1438.50,1438.25,1438.50,22,4,26.00
01/02/2007,07:38,1438.25,1438.50,1438.25,1438.50,20,2,22.00
01/02/2007,07:39,1438.50,1438.50,1438.25,1438.50,20,1,21.00
01/02/2007,07:40,1438.50,1438.50,1438.50,1438.50,67,0,67.00
01/02/2007,07:41,1438.50,1438.50,1438.25,1438.50,50,21,71.00
01/02/2007,07:42,1438.25,1438.50,1438.25,1438.50,29,33,62.00
01/02/2007,07:43,1438.50,1438.50,1438.25,1438.50,86,99,185.00
01/02/2007,07:44,1438.50,1438.50,1438.25,1438.50,167,302,469.00
01/02/2007,07:45,1438.50,1438.50,1438.50,1438.50,21,0,21.00
01/02/2007,07:46,1438.50,1438.75,1438.50,1438.50,55,17,72.00
01/02/2007,07:47,1438.50,1438.75,1438.25,1438.50,36,35,71.00
01/02/2007,07:48,1438.75,1438.75,1438.25,1438.75,220,114,334.00
01/02/2007,07:49,1438.50,1438.75,1438.50,1438.50,2,14,16.00
01/02/2007,07:50,1438.50,1438.75,1438.50,1438.50,19,11,30.00
01/02/2007,07:51,1438.75,1439.00,1438.50,1438.75,528,57,585.00
01/02/2007,07:52,1438.50,1438.75,1438.50,1438.50,1,64,65.00
01/02/2007,07:53,1438.50,1438.75,1438.50,1438.50,5,5,10.00
01/02/2007,07:54,1438.75,1438.75,1438.50,1438.50,20,36,56.00
01/02/2007,07:55,1438.50,1438.75,1438.50,1438.50,3,37,40.00
01/02/2007,07:56,1438.50,1438.50,1438.50,1438.50,0,25,25.00
01/02/2007,07:57,1438.50,1438.50,1438.50,1438.50,0,16,16.00
01/02/2007,07:58,1438.25,1438.50,1438.25,1438.50,1,5,6.00
01/02/2007,07:59,1438.50,1438.50,1438.25,1438.25,18,2,20.00
01/02/2007,08:00,1438.50,1438.50,1438.25,1438.25,3,176,179.00
01/02/2007,08:01,1438.25,1438.50,1438.25,1438.50,41,5,46.00
01/02/2007,08:02,1438.50,1438.50,1438.25,1438.25,1,57,58.00
01/02/2007,08:03,1438.50,1438.75,1438.50,1438.75,247,0,247.00
01/02/2007,08:04,1438.75,1439.00,1438.50,1438.75,43,58,101.00
01/02/2007,08:05,1438.50,1438.75,1438.50,1438.75,22,12,34.00
01/02/2007,08:06,1438.75,1438.75,1438.25,1438.50,52,154,206.00
01/02/2007,08:07,1438.50,1438.50,1438.00,1438.25,189,163,352.00
01/02/2007,08:08,1438.25,1438.50,1438.25,1438.25,226,5,231.00
01/02/2007,08:09,1438.25,1438.25,1438.00,1438.00,0,199,199.00
01/02/2007,08:10,1438.00,1438.50,1438.00,1438.25,40,118,158.00
01/02/2007,08:11,1438.25,1438.25,1438.00,1438.00,0,22,22.00
01/02/2007,08:12,1438.00,1438.25,1437.75,1437.75,46,357,403.00
01/02/2007,08:13,1438.00,1438.00,1437.75,1438.00,112,67,179.00
01/02/2007,08:14,1438.00,1438.00,1437.75,1438.00,18,9,27.00
01/02/2007,08:15,1438.00,1438.00,1437.25,1437.25,94,206,300.00
01/02/2007,15:31,1437.75,1438.75,1437.75,1438.50,1166,39,1205.00
01/02/2007,15:32,1438.75,1439.25,1438.50,1439.00,442,175,617.00
01/02/2007,15:33,1439.25,1439.50,1439.00,1439.25,203,301,504.00
01/02/2007,15:34,1439.00,1439.25,1439.00,1439.00,2,83,85.00
01/02/2007,15:35,1439.00,1439.25,1438.75,1439.00,59,86,145.00
01/02/2007,15:36,1438.75,1438.75,1438.75,1438.75,0,4,4.00
01/02/2007,15:37,1438.75,1438.75,1438.75,1438.75,0,101,101.00
01/02/2007,15:38,1438.75,1439.00,1438.75,1439.00,2,100,102.00
01/02/2007,15:39,1438.75,1438.75,1438.75,1438.75,0,15,15.00
01/02/2007,15:40,1438.75,1439.00,1438.75,1439.00,30,54,84.00
01/02/2007,15:41,1439.00,1439.00,1438.75,1439.00,28,2,30.00
01/02/2007,15:42,1438.75,1439.00,1438.75,1438.75,1,152,153.00
01/02/2007,15:43,1439.00,1439.00,1439.00,1439.00,220,0,220.00
01/02/2007,15:44,1439.00,1439.25,1439.00,1439.00,8,4,12.00
01/02/2007,15:45,1439.00,1439.00,1439.00,1439.00,0,162,162.00
01/02/2007,15:46,1439.00,1439.00,1439.00,1439.00,0,120,120.00
01/02/2007,15:47,1438.75,1439.00,1438.75,1439.00,20,27,47.00
01/02/2007,15:48,1439.00,1439.00,1438.75,1439.00,39,4,43.00
01/02/2007,15:49,1438.75,1438.75,1438.75,1438.75,0,11,11.00
01/02/2007,15:50,1438.75,1438.75,1438.75,1438.75,0,14,14.00
01/02/2007,15:51,1438.75,1438.75,1438.75,1438.75,0,4,4.00
01/02/2007,15:53,1438.75,1438.75,1438.75,1438.75,0,35,35.00
01/02/2007,15:54,1438.75,1438.75,1438.75,1438.75,0,118,118.00
01/02/2007,15:55,1438.75,1438.75,1438.75,1438.75,0,2,2.00
01/02/2007,15:57,1439.00,1439.00,1438.75,1438.75,35,1,36.00
01/02/2007,15:59,1439.00,1439.00,1439.00,1439.00,104,0,104.00
01/02/2007,16:00,1439.00,1439.25,1439.00,1439.00,85,106,191.00
01/02/2007,17:01,1437.00,1437.25,1437.00,1437.25,194,1,195.00
01/02/2007,17:02,1437.00,1437.25,1437.00,1437.00,3,3,6.00
01/02/2007,17:03,1437.25,1437.50,1437.25,1437.25,204,9,213.00
01/02/2007,17:04,1437.50,1437.50,1437.50,1437.50,100,0,100.00
01/02/2007,17:05,1437.50,1437.75,1437.50,1437.50,20,22,42.00
01/02/2007,17:07,1437.25,1437.75,1437.25,1437.75,50,5,55.00
01/02/2007,17:08,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/02/2007,17:09,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/02/2007,17:10,1437.50,1437.50,1437.50,1437.50,0,11,11.00
01/02/2007,17:11,1437.50,1437.50,1437.25,1437.25,0,17,17.00
01/02/2007,17:12,1437.25,1437.25,1437.25,1437.25,0,47,47.00
01/02/2007,17:13,1437.00,1437.00,1436.75,1437.00,2,32,34.00
01/02/2007,17:14,1437.00,1437.00,1437.00,1437.00,16,0,16.00
01/02/2007,17:16,1437.25,1437.25,1437.25,1437.25,110,0,110.00
01/02/2007,17:17,1437.25,1437.50,1437.25,1437.50,184,0,184.00
01/02/2007,17:18,1437.25,1437.25,1437.25,1437.25,0,8,8.00
01/02/2007,17:20,1437.50,1437.50,1437.50,1437.50,32,0,32.00
01/02/2007,17:21,1437.50,1437.50,1437.25,1437.25,1,2,3.00
01/02/2007,17:22,1437.50,1437.50,1437.25,1437.25,1,1,2.00
01/02/2007,17:24,1437.25,1437.25,1437.25,1437.25,0,47,47.00
01/02/2007,17:25,1437.50,1437.50,1437.25,1437.25,11,1,12.00
01/02/2007,17:27,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/02/2007,17:28,1437.25,1437.25,1437.25,1437.25,0,10,10.00
01/02/2007,17:29,1437.25,1437.25,1437.00,1437.00,0,3,3.00
01/02/2007,17:30,1437.00,1437.00,1437.00,1437.00,0,50,50.00
01/02/2007,17:32,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/02/2007,17:34,1437.00,1437.00,1437.00,1437.00,0,7,7.00
01/02/2007,17:35,1437.25,1437.25,1437.25,1437.25,41,0,41.00
01/02/2007,17:36,1437.50,1437.50,1437.25,1437.25,1,1,2.00
01/02/2007,17:37,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/02/2007,17:38,1437.25,1437.25,1437.25,1437.25,0,39,39.00
01/02/2007,17:40,1437.00,1437.00,1437.00,1437.00,0,4,4.00
01/02/2007,17:41,1437.25,1437.25,1437.25,1437.25,4,0,4.00
01/02/2007,17:42,1437.25,1437.25,1437.00,1437.00,2,5,7.00
01/02/2007,17:43,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,17:49,1437.00,1437.25,1437.00,1437.25,2,4,6.00
01/02/2007,17:50,1437.25,1437.25,1437.00,1437.00,2,1,3.00
01/02/2007,17:51,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/02/2007,17:52,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/02/2007,17:57,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/02/2007,18:00,1437.25,1437.25,1437.25,1437.25,3,0,3.00
01/02/2007,18:01,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/02/2007,18:02,1437.25,1437.25,1437.25,1437.25,9,0,9.00
01/02/2007,18:03,1437.00,1437.00,1437.00,1437.00,0,20,20.00
01/02/2007,18:04,1437.00,1437.00,1437.00,1437.00,0,23,23.00
01/02/2007,18:06,1437.00,1437.00,1437.00,1437.00,0,4,4.00
01/02/2007,18:07,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/02/2007,18:09,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/02/2007,18:10,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/02/2007,18:18,1437.25,1437.25,1437.00,1437.00,6,1,7.00
01/02/2007,18:19,1437.25,1437.25,1437.00,1437.25,12,1,13.00
01/02/2007,18:20,1437.00,1437.00,1437.00,1437.00,0,43,43.00
01/02/2007,18:21,1437.00,1437.00,1437.00,1437.00,0,18,18.00
01/02/2007,18:22,1437.00,1437.00,1437.00,1437.00,0,20,20.00
01/02/2007,18:23,1437.00,1437.00,1437.00,1437.00,0,14,14.00
01/02/2007,18:25,1437.00,1437.00,1437.00,1437.00,0,107,107.00
01/02/2007,18:26,1437.00,1437.00,1437.00,1437.00,0,74,74.00
01/02/2007,18:27,1437.00,1437.00,1436.75,1436.75,0,7,7.00
01/02/2007,18:28,1437.00,1437.00,1437.00,1437.00,5,0,5.00
01/02/2007,18:29,1437.25,1437.50,1437.25,1437.25,38,3,41.00
01/02/2007,18:30,1437.25,1437.25,1437.25,1437.25,0,146,146.00
01/02/2007,18:31,1437.25,1437.25,1437.25,1437.25,0,22,22.00
01/02/2007,18:32,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/02/2007,18:33,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/02/2007,18:34,1437.25,1437.25,1437.25,1437.25,0,2,2.00
01/02/2007,18:36,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/02/2007,18:38,1437.25,1437.25,1437.25,1437.25,23,0,23.00
01/02/2007,18:42,1437.25,1437.50,1437.25,1437.50,6,0,6.00
01/02/2007,18:43,1437.50,1437.50,1437.25,1437.25,1,1,2.00
01/02/2007,18:46,1437.50,1437.75,1437.50,1437.75,139,0,139.00
01/02/2007,18:47,1437.50,1437.50,1437.50,1437.50,0,42,42.00
01/02/2007,18:49,1437.25,1437.25,1437.25,1437.25,0,11,11.00
01/02/2007,18:50,1437.25,1437.25,1437.25,1437.25,0,6,6.00
01/02/2007,18:52,1437.25,1437.50,1437.25,1437.50,24,2,26.00
01/02/2007,18:54,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/02/2007,18:55,1437.50,1437.50,1437.50,1437.50,13,0,13.00
01/02/2007,18:56,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/02/2007,18:57,1437.50,1437.50,1437.50,1437.50,12,0,12.00
01/02/2007,18:58,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/02/2007,18:59,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/02/2007,19:01,1437.25,1437.25,1437.25,1437.25,0,12,12.00
01/02/2007,19:02,1437.50,1437.50,1437.50,1437.50,11,0,11.00
01/02/2007,19:05,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/02/2007,19:06,1437.25,1437.25,1437.25,1437.25,0,11,11.00
01/02/2007,19:07,1437.25,1437.25,1437.25,1437.25,0,10,10.00
01/02/2007,19:08,1437.00,1437.00,1437.00,1437.00,0,5,5.00
01/02/2007,19:09,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,19:10,1437.25,1437.25,1437.25,1437.25,6,0,6.00
01/02/2007,19:11,1437.00,1437.00,1437.00,1437.00,0,122,122.00
01/02/2007,19:12,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/02/2007,19:13,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/02/2007,19:14,1436.75,1436.75,1436.75,1436.75,0,20,20.00
01/02/2007,19:15,1436.75,1436.75,1436.75,1436.75,0,6,6.00
01/02/2007,19:17,1436.75,1436.75,1436.75,1436.75,0,28,28.00
01/02/2007,19:18,1437.00,1437.00,1437.00,1437.00,177,0,177.00
01/02/2007,19:20,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/02/2007,19:24,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/02/2007,19:25,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/02/2007,19:26,1437.25,1437.50,1437.25,1437.50,15,0,15.00
01/02/2007,19:28,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/02/2007,19:29,1437.25,1437.25,1437.00,1437.00,0,2,2.00
01/02/2007,19:30,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,19:31,1437.00,1437.00,1437.00,1437.00,0,11,11.00
01/02/2007,19:32,1437.00,1437.00,1437.00,1437.00,0,100,100.00
01/02/2007,19:33,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,19:34,1437.00,1437.00,1437.00,1437.00,0,16,16.00
01/02/2007,19:36,1437.00,1437.00,1437.00,1437.00,0,101,101.00
01/02/2007,19:38,1437.00,1437.00,1437.00,1437.00,0,50,50.00
01/02/2007,19:39,1437.00,1437.00,1437.00,1437.00,0,6,6.00
01/02/2007,19:40,1437.00,1437.00,1437.00,1437.00,0,6,6.00
01/02/2007,19:42,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/02/2007,19:44,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/02/2007,19:45,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/02/2007,19:51,1436.75,1436.75,1436.75,1436.75,0,5,5.00
01/02/2007,19:52,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/02/2007,19:56,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/02/2007,19:58,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/02/2007,19:59,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/02/2007,20:03,1437.00,1437.00,1437.00,1437.00,59,0,59.00
01/02/2007,20:04,1437.00,1437.00,1436.75,1436.75,70,4,74.00
01/02/2007,20:05,1437.00,1437.00,1437.00,1437.00,32,0,32.00
01/02/2007,20:06,1437.00,1437.00,1437.00,1437.00,14,0,14.00
01/02/2007,20:07,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/02/2007,20:08,1437.25,1437.25,1437.25,1437.25,14,0,14.00
01/02/2007,20:09,1437.00,1437.00,1437.00,1437.00,0,6,6.00
01/02/2007,20:10,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/02/2007,20:11,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,20:12,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,20:13,1437.00,1437.00,1437.00,1437.00,0,15,15.00
01/02/2007,20:14,1437.00,1437.00,1437.00,1437.00,0,37,37.00
01/02/2007,20:17,1437.00,1437.00,1437.00,1437.00,0,5,5.00
01/02/2007,20:18,1437.00,1437.25,1437.00,1437.25,1,8,9.00
01/02/2007,20:21,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/02/2007,20:22,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/02/2007,20:25,1437.00,1437.00,1436.75,1436.75,0,110,110.00
01/02/2007,20:28,1436.75,1437.00,1436.75,1437.00,1,1,2.00
01/02/2007,20:29,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/02/2007,20:30,1436.75,1436.75,1436.75,1436.75,0,36,36.00
01/02/2007,20:32,1436.75,1436.75,1436.75,1436.75,0,32,32.00
01/02/2007,20:36,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/02/2007,20:37,1436.75,1436.75,1436.75,1436.75,0,10,10.00
01/02/2007,20:46,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/02/2007,20:47,1437.00,1437.00,1436.75,1436.75,1,1,2.00
01/02/2007,20:59,1437.00,1437.00,1436.75,1436.75,1,2,3.00
01/02/2007,21:01,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/02/2007,21:03,1436.75,1436.75,1436.75,1436.75,0,27,27.00
01/02/2007,21:04,1436.75,1436.75,1436.50,1436.50,0,2,2.00
01/02/2007,21:05,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/02/2007,21:06,1436.50,1436.50,1436.50,1436.50,0,7,7.00
01/02/2007,21:09,1436.50,1436.50,1436.50,1436.50,0,35,35.00
01/02/2007,21:11,1436.75,1436.75,1436.50,1436.50,1,48,49.00
01/02/2007,21:12,1436.75,1436.75,1436.50,1436.50,1,5,6.00
01/02/2007,21:13,1436.75,1436.75,1436.75,1436.75,110,0,110.00
01/02/2007,21:14,1436.75,1436.75,1436.75,1436.75,2,0,2.00
01/02/2007,21:15,1436.75,1437.00,1436.75,1437.00,2,0,2.00
01/02/2007,21:19,1437.00,1437.00,1436.75,1436.75,1,1,2.00
01/02/2007,21:22,1437.00,1437.00,1437.00,1437.00,7,0,7.00
01/02/2007,21:25,1436.75,1436.75,1436.50,1436.50,0,13,13.00
01/02/2007,21:28,1436.75,1436.75,1436.75,1436.75,8,0,8.00
01/02/2007,21:32,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/02/2007,21:33,1436.75,1436.75,1436.75,1436.75,6,0,6.00
01/02/2007,21:36,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/02/2007,21:37,1436.75,1436.75,1436.75,1436.75,50,0,50.00
01/02/2007,21:38,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/02/2007,21:39,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/02/2007,21:40,1436.75,1436.75,1436.75,1436.75,2,0,2.00
01/02/2007,21:43,1436.50,1436.50,1436.50,1436.50,0,51,51.00
01/02/2007,21:44,1436.75,1436.75,1436.50,1436.50,2,15,17.00
01/02/2007,21:48,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/02/2007,21:49,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/02/2007,21:52,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/02/2007,21:53,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/02/2007,21:55,1436.50,1436.50,1436.50,1436.50,0,25,25.00
01/02/2007,21:56,1436.75,1436.75,1436.75,1436.75,6,0,6.00
01/02/2007,21:57,1436.50,1436.50,1436.50,1436.50,0,73,73.00
01/02/2007,21:58,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/02/2007,22:00,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/02/2007,22:01,1436.75,1436.75,1436.75,1436.75,25,0,25.00
01/02/2007,22:02,1436.50,1436.50,1436.50,1436.50,0,38,38.00
01/02/2007,22:04,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/02/2007,22:05,1436.50,1436.50,1436.25,1436.25,0,184,184.00
01/02/2007,22:06,1436.25,1436.25,1436.25,1436.25,0,2,2.00
01/02/2007,22:07,1436.25,1436.50,1436.00,1436.50,3,21,24.00
01/02/2007,22:08,1436.25,1436.25,1436.25,1436.25,0,5,5.00
01/02/2007,22:10,1436.25,1436.25,1436.25,1436.25,0,5,5.00
01/02/2007,22:11,1436.25,1436.25,1436.25,1436.25,0,68,68.00
01/02/2007,22:12,1436.50,1436.50,1436.25,1436.25,1,18,19.00
01/02/2007,22:13,1436.00,1436.00,1436.00,1436.00,0,1,1.00
01/02/2007,22:15,1436.25,1436.25,1436.25,1436.25,2,0,2.00
01/02/2007,22:17,1436.00,1436.25,1436.00,1436.25,1,300,301.00
01/02/2007,22:18,1436.00,1436.00,1436.00,1436.00,0,29,29.00
01/02/2007,22:19,1436.00,1436.00,1435.75,1435.75,0,18,18.00
01/02/2007,22:20,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/02/2007,22:21,1436.00,1436.00,1436.00,1436.00,42,0,42.00
01/02/2007,22:22,1436.00,1436.00,1436.00,1436.00,30,0,30.00
01/02/2007,22:23,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/02/2007,22:27,1435.75,1435.75,1435.75,1435.75,0,25,25.00
01/02/2007,22:29,1436.00,1436.00,1436.00,1436.00,5,0,5.00
01/02/2007,22:31,1436.00,1436.00,1436.00,1436.00,3,0,3.00
01/02/2007,22:34,1436.00,1436.00,1436.00,1436.00,6,0,6.00
01/02/2007,22:36,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/02/2007,22:39,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/02/2007,22:40,1436.00,1436.00,1436.00,1436.00,2,0,2.00
01/02/2007,22:41,1436.00,1436.00,1436.00,1436.00,5,0,5.00
01/02/2007,22:43,1435.75,1435.75,1435.75,1435.75,0,34,34.00
01/02/2007,22:44,1435.75,1435.75,1435.75,1435.75,0,10,10.00
01/02/2007,22:45,1435.75,1435.75,1435.75,1435.75,0,34,34.00
01/02/2007,22:46,1435.75,1435.75,1435.75,1435.75,0,38,38.00
01/02/2007,22:48,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/02/2007,22:50,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/02/2007,22:51,1435.75,1435.75,1435.75,1435.75,0,2,2.00
01/02/2007,22:53,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/02/2007,22:56,1436.00,1436.00,1436.00,1436.00,63,0,63.00
01/02/2007,23:01,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/02/2007,23:02,1436.00,1436.00,1436.00,1436.00,2,0,2.00
01/02/2007,23:09,1435.75,1436.00,1435.75,1436.00,1,1,2.00
01/02/2007,23:10,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/02/2007,23:11,1436.00,1436.25,1436.00,1436.25,10,0,10.00
01/02/2007,23:12,1436.00,1436.00,1436.00,1436.00,0,5,5.00
01/02/2007,23:13,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/02/2007,23:14,1436.25,1436.25,1436.25,1436.25,6,0,6.00
01/02/2007,23:20,1436.25,1436.25,1436.25,1436.25,50,0,50.00
01/02/2007,23:22,1436.00,1436.00,1436.00,1436.00,0,3,3.00
01/02/2007,23:24,1436.00,1436.25,1436.00,1436.25,1,1,2.00
01/02/2007,23:26,1436.00,1436.00,1436.00,1436.00,0,1,1.00
01/02/2007,23:28,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/02/2007,23:30,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/02/2007,23:35,1436.25,1436.25,1436.00,1436.00,1,5,6.00
01/02/2007,23:39,1436.00,1436.00,1436.00,1436.00,0,3,3.00
01/02/2007,23:41,1436.25,1436.25,1436.00,1436.00,3,51,54.00
01/02/2007,23:42,1436.00,1436.00,1436.00,1436.00,0,5,5.00
01/02/2007,23:43,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/02/2007,23:47,1436.00,1436.00,1436.00,1436.00,3,0,3.00
01/02/2007,23:48,1436.00,1436.00,1436.00,1436.00,15,0,15.00
01/02/2007,23:50,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/02/2007,23:51,1435.75,1435.75,1435.75,1435.75,0,8,8.00
01/02/2007,23:53,1436.00,1436.00,1436.00,1436.00,15,0,15.00
01/02/2007,23:55,1436.00,1436.00,1436.00,1436.00,24,0,24.00
01/02/2007,23:57,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/03/2007,00:01,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/03/2007,00:06,1436.00,1436.00,1436.00,1436.00,7,0,7.00
01/03/2007,00:10,1436.00,1436.00,1436.00,1436.00,10,0,10.00
01/03/2007,00:12,1435.75,1435.75,1435.75,1435.75,0,72,72.00
01/03/2007,00:14,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/03/2007,00:16,1436.00,1436.00,1436.00,1436.00,15,0,15.00
01/03/2007,00:19,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/03/2007,00:20,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/03/2007,00:23,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/03/2007,00:24,1436.00,1436.00,1436.00,1436.00,1,0,1.00
01/03/2007,00:26,1436.00,1436.00,1436.00,1436.00,2,0,2.00
01/03/2007,00:28,1436.00,1436.00,1436.00,1436.00,4,0,4.00
01/03/2007,00:32,1436.00,1436.25,1436.00,1436.25,64,0,64.00
01/03/2007,00:33,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/03/2007,00:34,1436.50,1436.75,1436.50,1436.75,33,0,33.00
01/03/2007,00:35,1436.50,1436.50,1436.50,1436.50,0,10,10.00
01/03/2007,00:37,1436.50,1436.50,1436.50,1436.50,0,14,14.00
01/03/2007,00:38,1436.50,1436.50,1436.25,1436.25,0,54,54.00
01/03/2007,00:39,1436.50,1436.75,1436.50,1436.75,14,0,14.00
01/03/2007,00:41,1436.50,1436.75,1436.50,1436.75,19,1,20.00
01/03/2007,00:42,1436.50,1436.50,1436.50,1436.50,0,13,13.00
01/03/2007,00:43,1436.50,1436.50,1436.50,1436.50,0,20,20.00
01/03/2007,00:49,1436.75,1436.75,1436.50,1436.50,1,8,9.00
01/03/2007,00:50,1436.50,1437.00,1436.50,1437.00,80,1,81.00
01/03/2007,00:51,1437.00,1437.25,1437.00,1437.25,107,0,107.00
01/03/2007,00:52,1437.00,1437.00,1437.00,1437.00,0,66,66.00
01/03/2007,00:55,1437.00,1437.00,1437.00,1437.00,0,29,29.00
01/03/2007,00:56,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/03/2007,00:57,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/03/2007,01:00,1436.75,1437.00,1436.75,1437.00,15,5,20.00
01/03/2007,01:01,1437.00,1437.00,1436.75,1436.75,124,50,174.00
01/03/2007,01:02,1437.00,1437.00,1436.50,1436.50,17,128,145.00
01/03/2007,01:03,1436.75,1436.75,1436.25,1436.25,10,25,35.00
01/03/2007,01:04,1436.75,1437.00,1436.75,1437.00,72,0,72.00
01/03/2007,01:05,1437.00,1437.50,1437.00,1437.50,278,0,278.00
01/03/2007,01:06,1437.75,1437.75,1437.50,1437.50,2,54,56.00
01/03/2007,01:07,1437.50,1437.50,1437.50,1437.50,0,30,30.00
01/03/2007,01:09,1437.50,1437.50,1437.25,1437.25,0,2,2.00
01/03/2007,01:10,1437.25,1437.25,1437.25,1437.25,0,5,5.00
01/03/2007,01:12,1437.25,1437.25,1437.25,1437.25,0,57,57.00
01/03/2007,01:13,1437.25,1437.25,1437.25,1437.25,0,4,4.00
01/03/2007,01:14,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/03/2007,01:15,1437.00,1437.00,1437.00,1437.00,0,4,4.00
01/03/2007,01:16,1437.25,1437.25,1437.25,1437.25,6,0,6.00
01/03/2007,01:17,1437.25,1437.25,1437.25,1437.25,8,0,8.00
01/03/2007,01:18,1437.25,1437.50,1437.25,1437.50,29,0,29.00
01/03/2007,01:19,1437.25,1437.25,1437.25,1437.25,0,10,10.00
01/03/2007,01:26,1437.25,1437.25,1437.00,1437.00,0,24,24.00
01/03/2007,01:30,1437.25,1437.25,1437.25,1437.25,124,0,124.00
01/03/2007,01:31,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/03/2007,01:32,1437.50,1437.75,1437.50,1437.75,61,0,61.00
01/03/2007,01:35,1437.75,1437.75,1437.75,1437.75,5,0,5.00
01/03/2007,01:37,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/03/2007,01:39,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/03/2007,01:41,1437.50,1437.50,1437.50,1437.50,0,5,5.00
01/03/2007,01:42,1437.50,1437.50,1437.50,1437.50,0,92,92.00
01/03/2007,01:43,1437.50,1437.50,1437.50,1437.50,0,10,10.00
01/03/2007,01:44,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/03/2007,01:45,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/03/2007,01:46,1437.50,1437.50,1437.50,1437.50,0,28,28.00
01/03/2007,01:47,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/03/2007,01:48,1437.50,1437.75,1437.50,1437.75,51,1,52.00
01/03/2007,01:49,1437.75,1437.75,1437.75,1437.75,6,0,6.00
01/03/2007,01:51,1437.75,1437.75,1437.75,1437.75,26,0,26.00
01/03/2007,01:52,1437.75,1438.25,1437.75,1437.75,373,72,445.00
01/03/2007,01:53,1438.00,1438.00,1438.00,1438.00,1,0,1.00
01/03/2007,01:54,1438.00,1438.00,1437.75,1437.75,1,5,6.00
01/03/2007,01:55,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/03/2007,01:56,1437.75,1437.75,1437.75,1437.75,0,5,5.00
01/03/2007,01:57,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/03/2007,01:58,1437.75,1437.75,1437.75,1437.75,0,33,33.00
01/03/2007,02:00,1437.75,1437.75,1437.75,1437.75,0,45,45.00
01/03/2007,02:01,1437.75,1438.00,1437.50,1438.00,110,3,113.00
01/03/2007,02:02,1437.75,1437.75,1437.50,1437.75,75,6,81.00
01/03/2007,02:03,1437.75,1438.00,1437.75,1438.00,70,0,70.00
01/03/2007,02:04,1438.00,1438.25,1437.75,1437.75,157,50,207.00
01/03/2007,02:05,1438.00,1438.25,1437.50,1438.00,182,171,353.00
01/03/2007,02:06,1438.00,1438.00,1437.75,1437.75,20,38,58.00
01/03/2007,02:07,1438.00,1438.00,1437.75,1438.00,42,11,53.00
01/03/2007,02:08,1438.00,1438.25,1438.00,1438.00,245,33,278.00
01/03/2007,02:09,1438.00,1438.00,1438.00,1438.00,0,37,37.00
01/03/2007,02:10,1438.00,1438.00,1437.75,1437.75,25,191,216.00
01/03/2007,02:11,1438.00,1438.00,1437.75,1438.00,38,5,43.00
01/03/2007,02:12,1438.00,1438.25,1438.00,1438.00,186,26,212.00
01/03/2007,02:13,1438.25,1438.25,1437.75,1438.00,50,79,129.00
01/03/2007,02:14,1438.00,1438.25,1438.00,1438.00,26,38,64.00
01/03/2007,02:15,1438.00,1438.00,1437.75,1438.00,55,19,74.00
01/03/2007,02:16,1438.00,1438.25,1437.75,1438.00,81,2,83.00
01/03/2007,02:17,1438.00,1438.00,1438.00,1438.00,82,0,82.00
01/03/2007,02:18,1438.00,1438.00,1438.00,1438.00,26,0,26.00
01/03/2007,02:19,1438.00,1438.25,1438.00,1438.00,37,10,47.00
01/03/2007,02:20,1438.00,1438.25,1438.00,1438.00,25,20,45.00
01/03/2007,02:21,1438.25,1438.25,1437.75,1438.00,47,25,72.00
01/03/2007,02:22,1438.00,1438.00,1437.50,1437.75,41,128,169.00
01/03/2007,02:23,1437.75,1438.00,1437.75,1437.75,27,107,134.00
01/03/2007,02:24,1437.50,1437.75,1437.50,1437.75,35,1,36.00
01/03/2007,02:25,1437.75,1437.75,1437.75,1437.75,69,0,69.00
01/03/2007,02:26,1437.75,1438.00,1437.75,1437.75,33,12,45.00
01/03/2007,02:27,1438.00,1438.00,1438.00,1438.00,48,0,48.00
01/03/2007,02:28,1438.00,1438.25,1438.00,1438.25,170,101,271.00
01/03/2007,02:29,1438.25,1438.50,1438.25,1438.50,249,75,324.00
01/03/2007,02:30,1438.50,1438.50,1438.25,1438.25,20,32,52.00
01/03/2007,02:31,1438.25,1438.25,1438.00,1438.00,13,175,188.00
01/03/2007,02:32,1438.25,1438.50,1438.00,1438.50,195,15,210.00
01/03/2007,02:33,1438.25,1438.50,1438.00,1438.00,21,149,170.00
01/03/2007,02:34,1438.00,1438.00,1437.75,1438.00,151,7,158.00
01/03/2007,02:35,1438.00,1438.25,1438.00,1438.00,70,3,73.00
01/03/2007,02:36,1438.25,1438.25,1438.00,1438.25,25,1,26.00
01/03/2007,02:37,1438.25,1438.25,1438.00,1438.25,30,3,33.00
01/03/2007,02:38,1438.25,1438.25,1438.00,1438.25,29,1,30.00
01/03/2007,02:39,1438.25,1438.50,1438.25,1438.50,25,1,26.00
01/03/2007,02:40,1438.50,1438.50,1438.50,1438.50,30,0,30.00
01/03/2007,02:41,1438.50,1438.50,1438.50,1438.50,25,0,25.00
01/03/2007,02:42,1438.50,1438.50,1438.50,1438.50,25,0,25.00
01/03/2007,02:43,1438.50,1438.50,1438.25,1438.50,31,1,32.00
01/03/2007,02:44,1438.25,1438.50,1438.25,1438.50,25,2,27.00
01/03/2007,02:45,1438.50,1438.50,1438.25,1438.50,25,4,29.00
01/03/2007,02:46,1438.50,1438.50,1438.25,1438.50,30,10,40.00
01/03/2007,02:47,1438.50,1438.50,1438.50,1438.50,16,0,16.00
01/03/2007,02:48,1438.50,1438.50,1438.25,1438.25,20,101,121.00
01/03/2007,02:49,1438.50,1438.50,1438.25,1438.50,157,1,158.00
01/03/2007,02:50,1438.50,1438.75,1438.50,1438.75,93,0,93.00
01/03/2007,02:51,1438.50,1438.75,1438.25,1438.50,15,35,50.00
01/03/2007,02:52,1438.50,1438.75,1438.50,1438.75,69,25,94.00
01/03/2007,02:53,1438.50,1438.75,1438.25,1438.50,25,12,37.00
01/03/2007,02:54,1438.50,1438.50,1438.25,1438.25,194,2,196.00
01/03/2007,02:55,1438.50,1438.50,1438.00,1438.25,20,187,207.00
01/03/2007,02:56,1438.00,1438.25,1437.75,1438.00,15,48,63.00
01/03/2007,02:57,1438.00,1438.25,1438.00,1438.25,5,11,16.00
01/03/2007,02:58,1438.25,1438.25,1438.00,1438.00,5,86,91.00
01/03/2007,02:59,1438.25,1438.25,1438.00,1438.00,15,6,21.00
01/03/2007,03:00,1438.25,1438.25,1438.00,1438.00,10,44,54.00
01/03/2007,03:01,1438.00,1438.00,1438.00,1438.00,0,9,9.00
01/03/2007,03:02,1438.00,1438.50,1438.00,1438.50,48,105,153.00
01/03/2007,03:03,1438.50,1438.50,1438.25,1438.50,167,2,169.00
01/03/2007,03:04,1438.50,1438.75,1438.50,1438.75,54,0,54.00
01/03/2007,03:06,1438.50,1438.50,1438.50,1438.50,0,1,1.00
01/03/2007,03:07,1438.50,1438.75,1438.50,1438.75,2,1,3.00
01/03/2007,03:08,1438.50,1438.50,1438.50,1438.50,0,226,226.00
01/03/2007,03:09,1438.75,1438.75,1438.75,1438.75,100,0,100.00
01/03/2007,03:10,1438.75,1438.75,1438.75,1438.75,45,0,45.00
01/03/2007,03:11,1438.75,1438.75,1438.75,1438.75,68,0,68.00
01/03/2007,03:12,1438.50,1438.75,1438.50,1438.50,10,18,28.00
01/03/2007,03:13,1438.50,1438.50,1438.50,1438.50,0,27,27.00
01/03/2007,03:14,1438.75,1438.75,1438.50,1438.75,81,3,84.00
01/03/2007,03:15,1438.50,1438.75,1438.50,1438.50,14,27,41.00
01/03/2007,03:16,1438.50,1438.50,1438.50,1438.50,0,93,93.00
01/03/2007,03:17,1438.50,1438.50,1438.25,1438.25,0,5,5.00
01/03/2007,03:18,1438.25,1438.25,1438.25,1438.25,0,1,1.00
01/03/2007,03:19,1438.25,1438.25,1438.25,1438.25,0,139,139.00
01/03/2007,03:20,1438.25,1438.50,1438.00,1438.25,112,91,203.00
01/03/2007,03:21,1438.25,1438.50,1438.00,1438.50,6,63,69.00
01/03/2007,03:22,1438.25,1438.25,1438.25,1438.25,0,14,14.00
01/03/2007,03:23,1438.25,1438.50,1438.00,1438.50,100,8,108.00
01/03/2007,03:24,1438.25,1438.25,1438.25,1438.25,0,35,35.00
01/03/2007,03:25,1438.00,1438.25,1438.00,1438.25,1,189,190.00
01/03/2007,03:28,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/03/2007,03:29,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/03/2007,03:30,1438.00,1438.00,1438.00,1438.00,0,31,31.00
01/03/2007,03:31,1438.00,1438.00,1438.00,1438.00,0,46,46.00
01/03/2007,03:32,1437.75,1438.00,1437.75,1437.75,1,2,3.00
01/03/2007,03:33,1437.75,1438.00,1437.75,1437.75,1,17,18.00
01/03/2007,03:34,1437.75,1437.75,1437.75,1437.75,0,27,27.00
01/03/2007,03:35,1437.75,1438.00,1437.75,1438.00,1,5,6.00
01/03/2007,03:36,1437.75,1437.75,1437.50,1437.50,0,65,65.00
01/03/2007,03:37,1437.50,1437.75,1437.50,1437.75,10,1,11.00
01/03/2007,03:38,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/03/2007,03:39,1437.75,1437.75,1437.50,1437.50,57,1,58.00
01/03/2007,03:40,1437.75,1437.75,1437.75,1437.75,5,0,5.00
01/03/2007,03:41,1437.50,1437.50,1437.25,1437.50,35,115,150.00
01/03/2007,03:42,1437.50,1437.50,1437.50,1437.50,5,0,5.00
01/03/2007,03:43,1437.50,1437.50,1437.25,1437.25,1,38,39.00
01/03/2007,03:44,1437.25,1437.25,1437.25,1437.25,0,162,162.00
01/03/2007,03:45,1437.25,1437.50,1437.25,1437.25,5,20,25.00
01/03/2007,03:46,1437.50,1437.50,1437.25,1437.25,1,2,3.00
01/03/2007,03:47,1437.50,1437.50,1437.50,1437.50,40,0,40.00
01/03/2007,03:48,1437.50,1437.50,1437.50,1437.50,80,0,80.00
01/03/2007,03:49,1437.50,1437.50,1437.25,1437.50,29,20,49.00
01/03/2007,03:50,1437.50,1437.50,1437.50,1437.50,7,0,7.00
01/03/2007,03:51,1437.25,1437.25,1437.25,1437.25,0,86,86.00
01/03/2007,03:52,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/03/2007,03:54,1437.50,1437.50,1437.25,1437.25,3,10,13.00
01/03/2007,03:56,1437.25,1437.50,1437.25,1437.50,12,30,42.00
01/03/2007,03:57,1437.50,1437.50,1437.50,1437.50,51,0,51.00
01/03/2007,03:58,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/03/2007,03:59,1437.75,1437.75,1437.50,1437.75,7,8,15.00
01/03/2007,04:00,1437.50,1437.50,1437.50,1437.50,0,5,5.00
01/03/2007,04:01,1437.75,1437.75,1437.75,1437.75,35,0,35.00
01/03/2007,04:02,1437.50,1437.50,1437.25,1437.25,21,171,192.00
01/03/2007,04:03,1437.25,1437.25,1436.75,1436.75,36,404,440.00
01/03/2007,04:04,1437.00,1437.00,1436.75,1437.00,118,5,123.00
01/03/2007,04:06,1437.25,1437.25,1437.25,1437.25,156,0,156.00
01/03/2007,04:08,1437.25,1437.25,1437.25,1437.25,58,0,58.00
01/03/2007,04:09,1437.50,1437.50,1437.25,1437.25,1,13,14.00
01/03/2007,04:10,1437.25,1437.25,1437.25,1437.25,0,26,26.00
01/03/2007,04:11,1437.25,1437.25,1437.25,1437.25,0,51,51.00
01/03/2007,04:12,1437.25,1437.25,1436.75,1437.00,111,178,289.00
01/03/2007,04:13,1436.75,1437.00,1436.75,1437.00,146,25,171.00
01/03/2007,04:15,1437.25,1437.25,1437.00,1437.00,119,60,179.00
01/03/2007,04:16,1437.00,1437.25,1436.75,1437.00,22,36,58.00
01/03/2007,04:17,1437.00,1437.00,1437.00,1437.00,14,0,14.00
01/03/2007,04:18,1436.75,1436.75,1436.50,1436.50,39,240,279.00
01/03/2007,04:19,1436.75,1436.75,1436.75,1436.75,79,0,79.00
01/03/2007,04:20,1436.50,1436.50,1436.50,1436.50,0,31,31.00
01/03/2007,04:21,1436.50,1436.75,1436.50,1436.50,60,87,147.00
01/03/2007,04:22,1436.50,1436.50,1436.50,1436.50,0,22,22.00
01/03/2007,04:23,1436.50,1436.50,1436.50,1436.50,0,6,6.00
01/03/2007,04:24,1436.50,1436.50,1436.50,1436.50,0,41,41.00
01/03/2007,04:25,1436.50,1436.50,1436.25,1436.50,50,34,84.00
01/03/2007,04:26,1436.25,1436.50,1436.25,1436.25,5,397,402.00
01/03/2007,04:27,1436.25,1436.25,1436.00,1436.25,19,32,51.00
01/03/2007,04:28,1436.25,1436.25,1436.25,1436.25,7,0,7.00
01/03/2007,04:29,1436.00,1436.00,1436.00,1436.00,0,2,2.00
01/03/2007,04:30,1436.25,1436.25,1436.25,1436.25,98,0,98.00
01/03/2007,04:31,1436.25,1436.25,1436.25,1436.25,5,0,5.00
01/03/2007,04:32,1436.50,1436.50,1436.25,1436.25,1,5,6.00
01/03/2007,04:33,1436.25,1436.25,1436.25,1436.25,0,80,80.00
01/03/2007,04:34,1436.25,1436.25,1436.25,1436.25,0,16,16.00
01/03/2007,04:36,1436.00,1436.00,1436.00,1436.00,0,5,5.00
01/03/2007,04:38,1436.25,1436.25,1436.00,1436.00,1,162,163.00
01/03/2007,04:39,1436.00,1436.25,1436.00,1436.00,2,39,41.00
01/03/2007,04:42,1436.25,1436.25,1436.25,1436.25,15,0,15.00
01/03/2007,04:43,1436.00,1436.00,1436.00,1436.00,0,11,11.00
01/03/2007,04:44,1436.00,1436.00,1436.00,1436.00,0,45,45.00
01/03/2007,04:45,1436.00,1436.00,1435.75,1435.75,0,47,47.00
01/03/2007,04:46,1436.00,1436.00,1436.00,1436.00,2,0,2.00
01/03/2007,04:47,1436.00,1436.00,1436.00,1436.00,28,0,28.00
01/03/2007,04:48,1436.00,1436.00,1436.00,1436.00,21,0,21.00
01/03/2007,04:49,1436.00,1436.00,1436.00,1436.00,5,0,5.00
01/03/2007,04:50,1436.25,1436.25,1436.00,1436.00,1,11,12.00
01/03/2007,04:51,1436.00,1436.00,1436.00,1436.00,0,191,191.00
01/03/2007,04:52,1436.00,1436.00,1436.00,1436.00,0,27,27.00
01/03/2007,04:53,1436.00,1436.00,1436.00,1436.00,0,37,37.00
01/03/2007,04:54,1436.25,1436.50,1436.25,1436.25,266,23,289.00
01/03/2007,04:55,1436.50,1436.50,1436.25,1436.25,6,20,26.00
01/03/2007,04:56,1436.25,1436.25,1436.25,1436.25,0,13,13.00
01/03/2007,04:57,1436.25,1436.25,1436.25,1436.25,0,12,12.00
01/03/2007,04:58,1436.25,1436.25,1436.25,1436.25,0,63,63.00
01/03/2007,04:59,1436.25,1436.25,1436.25,1436.25,0,5,5.00
01/03/2007,05:00,1436.50,1436.50,1436.50,1436.50,3,0,3.00
01/03/2007,05:01,1436.50,1436.50,1436.50,1436.50,132,0,132.00
01/03/2007,05:02,1436.50,1436.75,1436.50,1436.50,19,18,37.00
01/03/2007,05:04,1436.50,1436.50,1436.25,1436.25,1,140,141.00
01/03/2007,05:05,1436.25,1436.50,1436.25,1436.25,1,25,26.00
01/03/2007,05:07,1436.00,1436.25,1436.00,1436.25,1,3,4.00
01/03/2007,05:08,1436.25,1436.25,1435.75,1436.00,81,129,210.00
01/03/2007,05:09,1436.00,1436.00,1436.00,1436.00,2,0,2.00
01/03/2007,05:10,1435.75,1436.00,1435.75,1436.00,26,1,27.00
01/03/2007,05:14,1436.25,1436.25,1436.25,1436.25,20,0,20.00
01/03/2007,05:15,1436.25,1436.25,1436.25,1436.25,3,0,3.00
01/03/2007,05:16,1436.25,1436.25,1436.25,1436.25,6,0,6.00
01/03/2007,05:17,1436.25,1436.25,1436.00,1436.00,9,10,19.00
01/03/2007,05:18,1436.25,1436.25,1435.75,1436.00,16,26,42.00
01/03/2007,05:19,1436.00,1436.25,1436.00,1436.25,35,0,35.00
01/03/2007,05:20,1436.00,1436.25,1436.00,1436.25,7,8,15.00
01/03/2007,05:21,1436.00,1436.25,1436.00,1436.25,130,2,132.00
01/03/2007,05:22,1436.25,1436.25,1436.25,1436.25,25,0,25.00
01/03/2007,05:23,1436.25,1436.25,1436.25,1436.25,20,0,20.00
01/03/2007,05:24,1436.00,1436.00,1435.75,1435.75,0,149,149.00
01/03/2007,05:25,1436.00,1436.00,1435.50,1435.50,62,133,195.00
01/03/2007,05:26,1435.75,1435.75,1435.75,1435.75,87,0,87.00
01/03/2007,05:27,1435.50,1436.00,1435.50,1436.00,17,1,18.00
01/03/2007,05:28,1435.75,1435.75,1435.75,1435.75,0,11,11.00
01/03/2007,05:29,1435.75,1435.75,1435.75,1435.75,0,5,5.00
01/03/2007,05:30,1435.75,1435.75,1435.50,1435.75,4,25,29.00
01/03/2007,05:31,1435.75,1435.75,1435.25,1435.25,1,220,221.00
01/03/2007,05:32,1435.50,1435.50,1435.25,1435.50,36,62,98.00
01/03/2007,05:33,1435.25,1435.50,1435.25,1435.25,1,77,78.00
01/03/2007,05:34,1435.25,1435.25,1435.00,1435.00,91,197,288.00
01/03/2007,05:35,1435.25,1435.25,1435.00,1435.25,52,2,54.00
01/03/2007,05:36,1435.25,1435.25,1435.00,1435.00,106,19,125.00
01/03/2007,05:37,1435.00,1435.25,1435.00,1435.25,4,8,12.00
01/03/2007,05:39,1435.00,1435.00,1435.00,1435.00,0,2,2.00
01/03/2007,05:40,1435.00,1435.00,1434.75,1435.00,21,334,355.00
01/03/2007,05:41,1435.00,1435.00,1435.00,1435.00,135,0,135.00
01/03/2007,05:42,1435.00,1435.00,1435.00,1435.00,88,0,88.00
01/03/2007,05:43,1435.00,1435.00,1435.00,1435.00,6,0,6.00
01/03/2007,05:44,1435.25,1435.25,1435.25,1435.25,1,0,1.00
01/03/2007,05:45,1435.25,1435.25,1435.25,1435.25,1,0,1.00
01/03/2007,05:46,1435.25,1435.25,1435.25,1435.25,2,0,2.00
01/03/2007,05:47,1435.00,1435.00,1435.00,1435.00,0,110,110.00
01/03/2007,05:48,1435.25,1435.25,1435.25,1435.25,46,0,46.00
01/03/2007,05:49,1435.25,1435.25,1435.25,1435.25,45,0,45.00
01/03/2007,05:50,1435.25,1435.25,1435.25,1435.25,13,0,13.00
01/03/2007,05:51,1435.00,1435.00,1435.00,1435.00,0,10,10.00
01/03/2007,05:52,1435.00,1435.50,1435.00,1435.25,142,23,165.00
01/03/2007,05:53,1435.50,1435.50,1435.25,1435.25,36,1,37.00
01/03/2007,05:54,1435.25,1435.50,1435.25,1435.50,69,22,91.00
01/03/2007,05:55,1435.50,1435.50,1435.25,1435.25,10,1,11.00
01/03/2007,05:56,1435.50,1435.50,1435.50,1435.50,117,0,117.00
01/03/2007,05:58,1435.50,1435.75,1435.50,1435.75,44,0,44.00
01/03/2007,05:59,1435.75,1436.00,1435.75,1435.75,201,70,271.00
01/03/2007,06:00,1435.75,1435.75,1435.75,1435.75,0,1,1.00
01/03/2007,06:01,1435.75,1435.75,1435.50,1435.75,50,29,79.00
01/03/2007,06:02,1435.50,1435.50,1435.25,1435.25,0,125,125.00
01/03/2007,06:03,1435.50,1435.50,1435.50,1435.50,24,0,24.00
01/03/2007,06:05,1435.50,1435.50,1435.50,1435.50,2,0,2.00
01/03/2007,06:06,1435.50,1435.75,1435.25,1435.75,178,10,188.00
01/03/2007,06:08,1435.75,1435.75,1435.50,1435.75,14,12,26.00
01/03/2007,06:09,1435.75,1435.75,1435.50,1435.50,3,40,43.00
01/03/2007,06:10,1435.50,1435.50,1435.50,1435.50,0,15,15.00
01/03/2007,06:11,1435.50,1435.50,1435.25,1435.25,0,51,51.00
01/03/2007,06:12,1435.50,1435.50,1435.25,1435.25,5,10,15.00
01/03/2007,06:13,1435.50,1435.50,1435.50,1435.50,316,0,316.00
01/03/2007,06:14,1435.75,1436.00,1435.75,1436.00,119,0,119.00
01/03/2007,06:15,1436.00,1436.00,1435.75,1435.75,108,93,201.00
01/03/2007,06:16,1436.00,1436.00,1435.75,1436.00,238,5,243.00
01/03/2007,06:17,1436.00,1436.50,1436.00,1436.25,160,25,185.00
01/03/2007,06:18,1436.25,1436.25,1436.25,1436.25,0,4,4.00
01/03/2007,06:19,1436.25,1436.50,1436.00,1436.50,62,112,174.00
01/03/2007,06:20,1436.25,1436.25,1436.25,1436.25,0,87,87.00
01/03/2007,06:21,1436.25,1436.25,1436.00,1436.25,112,126,238.00
01/03/2007,06:23,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/03/2007,06:24,1436.50,1436.50,1436.50,1436.50,180,0,180.00
01/03/2007,06:25,1436.50,1437.00,1436.50,1436.75,295,25,320.00
01/03/2007,06:26,1436.75,1436.75,1436.50,1436.50,0,490,490.00
01/03/2007,06:27,1436.50,1436.75,1436.50,1436.75,32,42,74.00
01/03/2007,06:28,1436.75,1437.00,1436.75,1436.75,108,3,111.00
01/03/2007,06:29,1436.75,1437.00,1436.75,1436.75,1,12,13.00
01/03/2007,06:30,1437.00,1437.25,1436.75,1437.00,466,11,477.00
01/03/2007,06:31,1437.00,1437.25,1437.00,1437.25,14,50,64.00
01/03/2007,06:32,1437.00,1437.00,1437.00,1437.00,0,99,99.00
01/03/2007,06:33,1437.00,1437.00,1437.00,1437.00,0,32,32.00
01/03/2007,06:34,1437.25,1437.25,1437.00,1437.00,21,4,25.00
01/03/2007,06:35,1437.00,1437.25,1437.00,1437.25,19,10,29.00
01/03/2007,06:36,1437.25,1437.25,1437.00,1437.25,66,2,68.00
01/03/2007,06:37,1437.25,1437.25,1437.00,1437.00,73,165,238.00
01/03/2007,06:38,1437.00,1437.00,1437.00,1437.00,0,80,80.00
01/03/2007,06:39,1437.00,1437.00,1436.75,1436.75,0,6,6.00
01/03/2007,06:40,1437.00,1437.00,1437.00,1437.00,62,0,62.00
01/03/2007,06:41,1436.75,1436.75,1436.50,1436.75,1,151,152.00
01/03/2007,06:42,1436.75,1437.00,1436.75,1436.75,101,11,112.00
01/03/2007,06:43,1436.75,1437.00,1436.75,1436.75,1,21,22.00
01/03/2007,06:44,1436.75,1436.75,1436.75,1436.75,0,15,15.00
01/03/2007,06:45,1436.75,1436.75,1436.75,1436.75,0,15,15.00
01/03/2007,06:46,1436.75,1436.75,1436.50,1436.50,0,158,158.00
01/03/2007,06:47,1436.50,1436.75,1436.50,1436.50,1,72,73.00
01/03/2007,06:48,1436.50,1436.50,1436.25,1436.25,0,104,104.00
01/03/2007,06:49,1436.25,1436.50,1436.25,1436.25,1,34,35.00
01/03/2007,06:50,1436.25,1436.75,1436.25,1436.75,105,8,113.00
01/03/2007,06:51,1436.75,1436.75,1436.75,1436.75,117,0,117.00
01/03/2007,06:53,1436.75,1437.00,1436.75,1436.75,9,53,62.00
01/03/2007,06:54,1437.00,1437.00,1437.00,1437.00,25,0,25.00
01/03/2007,06:56,1437.00,1437.00,1436.75,1436.75,3,13,16.00
01/03/2007,06:57,1436.75,1436.75,1436.50,1436.50,0,277,277.00
01/03/2007,06:58,1436.50,1436.75,1436.50,1436.50,5,230,235.00
01/03/2007,06:59,1436.50,1436.75,1436.50,1436.50,1,28,29.00
01/03/2007,07:00,1436.50,1436.50,1436.50,1436.50,0,5,5.00
01/03/2007,07:01,1436.50,1436.75,1436.50,1436.50,3,50,53.00
01/03/2007,07:02,1436.50,1436.75,1436.50,1436.50,1,66,67.00
01/03/2007,07:03,1436.75,1437.00,1436.75,1437.00,149,0,149.00
01/03/2007,07:04,1436.75,1436.75,1436.50,1436.50,0,265,265.00
01/03/2007,07:05,1436.50,1436.75,1436.25,1436.50,6,117,123.00
01/03/2007,07:06,1436.50,1436.50,1436.50,1436.50,53,0,53.00
01/03/2007,07:07,1436.50,1437.25,1436.50,1437.25,891,0,891.00
01/03/2007,07:08,1437.25,1437.25,1436.75,1436.75,100,272,372.00
01/03/2007,07:09,1436.75,1436.75,1436.50,1436.50,0,169,169.00
01/03/2007,07:10,1436.50,1436.50,1436.25,1436.25,5,44,49.00
01/03/2007,07:11,1436.50,1436.50,1436.50,1436.50,68,0,68.00
01/03/2007,07:12,1436.75,1436.75,1436.75,1436.75,16,0,16.00
01/03/2007,07:13,1436.75,1436.75,1436.75,1436.75,35,0,35.00
01/03/2007,07:14,1436.50,1436.50,1436.25,1436.25,1,396,397.00
01/03/2007,07:15,1436.25,1436.25,1435.75,1436.00,26,638,664.00
01/03/2007,07:16,1435.75,1435.75,1434.00,1434.75,796,1804,2600.00
01/03/2007,07:17,1434.75,1435.75,1434.75,1434.75,463,354,817.00
01/03/2007,07:18,1434.50,1434.75,1434.25,1434.75,256,210,466.00
01/03/2007,07:19,1434.75,1435.50,1434.75,1435.50,288,29,317.00
01/03/2007,07:20,1435.75,1436.00,1435.50,1435.75,346,264,610.00
01/03/2007,07:21,1435.75,1436.00,1435.75,1435.75,34,167,201.00
01/03/2007,07:22,1435.75,1436.00,1435.75,1436.00,419,65,484.00
01/03/2007,07:23,1436.00,1436.50,1436.00,1436.50,442,10,452.00
01/03/2007,07:24,1436.50,1436.50,1435.75,1436.00,226,379,605.00
01/03/2007,07:25,1436.00,1436.50,1435.75,1436.50,734,90,824.00
01/03/2007,07:26,1436.50,1436.50,1436.25,1436.50,71,91,162.00
01/03/2007,07:27,1436.50,1436.50,1436.00,1436.00,13,198,211.00
01/03/2007,07:28,1436.00,1436.00,1435.50,1435.50,100,860,960.00
01/03/2007,07:29,1435.50,1436.00,1435.50,1436.00,272,1,273.00
01/03/2007,07:30,1435.75,1436.00,1435.75,1435.75,2,168,170.00
01/03/2007,07:31,1435.75,1435.75,1434.75,1435.00,24,718,742.00
01/03/2007,07:32,1434.75,1435.00,1434.75,1435.00,436,551,987.00
01/03/2007,07:33,1435.25,1435.25,1434.75,1434.75,4,266,270.00
01/03/2007,07:34,1435.00,1435.00,1434.75,1434.75,24,73,97.00
01/03/2007,07:35,1435.00,1435.25,1435.00,1435.25,416,10,426.00
01/03/2007,07:36,1435.25,1435.75,1435.25,1435.75,405,17,422.00
01/03/2007,07:37,1436.00,1436.00,1435.50,1435.75,7,153,160.00
01/03/2007,07:38,1435.75,1436.00,1435.75,1436.00,176,0,176.00
01/03/2007,07:39,1436.00,1436.00,1436.00,1436.00,155,0,155.00
01/03/2007,07:40,1436.00,1436.25,1436.00,1436.25,89,118,207.00
01/03/2007,07:41,1436.00,1436.00,1436.00,1436.00,0,45,45.00
01/03/2007,07:42,1436.00,1436.00,1435.75,1436.00,56,8,64.00
01/03/2007,07:43,1436.00,1436.00,1436.00,1436.00,34,0,34.00
01/03/2007,07:44,1436.00,1436.00,1436.00,1436.00,116,0,116.00
01/03/2007,07:45,1436.00,1436.25,1436.00,1436.00,70,16,86.00
01/03/2007,07:46,1436.25,1436.25,1436.00,1436.00,26,34,60.00
01/03/2007,07:47,1436.25,1436.25,1436.00,1436.25,218,25,243.00
01/03/2007,07:48,1436.25,1436.75,1436.25,1436.50,191,19,210.00
01/03/2007,07:49,1436.75,1436.75,1436.50,1436.50,42,48,90.00
01/03/2007,07:50,1436.75,1436.75,1436.50,1436.50,10,57,67.00
01/03/2007,07:51,1436.50,1436.50,1436.00,1436.00,10,492,502.00
01/03/2007,07:52,1436.00,1436.25,1436.00,1436.00,3,32,35.00
01/03/2007,07:53,1436.25,1436.25,1436.00,1436.25,117,36,153.00
01/03/2007,07:54,1436.25,1436.50,1436.25,1436.25,47,6,53.00
01/03/2007,07:55,1436.00,1436.00,1435.75,1435.75,21,348,369.00
01/03/2007,07:56,1435.75,1435.75,1435.50,1435.50,9,303,312.00
01/03/2007,07:57,1435.50,1435.50,1435.00,1435.00,228,210,438.00
01/03/2007,07:58,1435.25,1435.25,1435.00,1435.25,178,4,182.00
01/03/2007,07:59,1435.25,1435.50,1435.25,1435.50,450,1,451.00
01/03/2007,08:00,1435.25,1435.75,1435.25,1435.50,36,21,57.00
01/03/2007,08:01,1435.75,1436.00,1435.50,1435.50,72,91,163.00
01/03/2007,08:02,1435.50,1435.75,1435.25,1435.25,69,467,536.00
01/03/2007,08:03,1435.50,1435.50,1435.50,1435.50,165,0,165.00
01/03/2007,08:04,1435.75,1435.75,1435.50,1435.50,83,5,88.00
01/03/2007,08:05,1435.75,1435.75,1435.25,1435.50,16,201,217.00
01/03/2007,08:06,1435.50,1435.50,1435.25,1435.25,27,51,78.00
01/03/2007,08:07,1435.25,1435.50,1435.25,1435.50,15,33,48.00
01/03/2007,08:08,1435.25,1435.25,1435.25,1435.25,0,1,1.00
01/03/2007,08:09,1435.25,1435.25,1435.00,1435.00,290,571,861.00
01/03/2007,08:10,1435.00,1435.00,1434.75,1435.00,101,434,535.00
01/03/2007,08:11,1434.75,1435.00,1434.75,1435.00,5,93,98.00
01/03/2007,08:12,1434.75,1434.75,1434.75,1434.75,0,21,21.00
01/03/2007,08:13,1435.00,1435.00,1434.75,1435.00,111,29,140.00
01/03/2007,08:14,1434.75,1435.00,1434.50,1434.75,121,202,323.00
01/03/2007,08:15,1434.50,1434.75,1434.25,1434.50,89,226,315.00
01/03/2007,08:16,1434.50,1434.50,1434.50,1434.50,204,0,204.00
01/03/2007,08:17,1434.75,1434.75,1434.50,1434.50,36,117,153.00
01/03/2007,08:18,1434.50,1434.50,1434.25,1434.50,1,90,91.00
01/03/2007,08:19,1434.75,1435.00,1434.50,1435.00,271,7,278.00
01/03/2007,08:20,1435.00,1435.00,1434.75,1435.00,81,3,84.00
01/03/2007,08:21,1435.00,1435.25,1435.00,1435.00,62,74,136.00
01/03/2007,08:22,1435.00,1435.25,1435.00,1435.00,20,98,118.00
01/03/2007,08:23,1435.00,1435.00,1434.75,1435.00,52,47,99.00
01/03/2007,08:24,1434.75,1435.00,1434.75,1435.00,30,8,38.00
01/03/2007,08:25,1435.00,1435.00,1434.75,1434.75,147,151,298.00
01/03/2007,08:26,1434.75,1435.00,1434.50,1434.75,118,131,249.00
01/03/2007,08:27,1434.75,1435.00,1434.75,1434.75,464,30,494.00
01/03/2007,08:28,1434.75,1435.00,1434.50,1434.50,212,477,689.00
01/03/2007,08:29,1434.50,1435.00,1434.25,1434.50,822,408,1230.00
01/03/2007,08:30,1434.50,1434.75,1433.75,1433.75,357,3378,3735.00
01/03/2007,08:31,1434.00,1434.25,1430.50,1431.50,7848,15047,22895.00
01/03/2007,08:32,1431.50,1433.25,1431.50,1432.75,7363,3791,11154.00
01/03/2007,08:33,1432.50,1433.75,1432.25,1433.75,5671,3689,9360.00
01/03/2007,08:34,1433.50,1434.00,1433.25,1433.75,3156,2066,5222.00
01/03/2007,08:35,1433.50,1433.75,1432.75,1432.75,2210,3140,5350.00
01/03/2007,08:36,1432.75,1433.00,1432.00,1432.25,2098,2187,4285.00
01/03/2007,08:37,1432.25,1433.25,1432.25,1433.00,1773,2680,4453.00
01/03/2007,08:38,1433.00,1433.50,1432.75,1433.25,2659,1791,4450.00
01/03/2007,08:39,1433.00,1433.75,1433.00,1433.75,2146,2263,4409.00
01/03/2007,08:40,1433.75,1434.50,1433.50,1434.25,3874,2186,6060.00
01/03/2007,08:41,1434.25,1435.75,1434.00,1435.00,5508,2780,8288.00
01/03/2007,08:42,1435.00,1435.25,1434.75,1434.75,1379,2478,3857.00
01/03/2007,08:43,1434.50,1435.25,1434.25,1435.25,3521,1504,5025.00
01/03/2007,08:44,1435.25,1435.50,1434.50,1435.00,1685,1911,3596.00
01/03/2007,08:45,1435.00,1435.25,1434.50,1435.00,1037,1179,2216.00
01/03/2007,08:46,1435.00,1435.25,1434.75,1435.25,2552,2830,5382.00
01/03/2007,08:47,1435.00,1435.25,1434.75,1434.75,2134,1294,3428.00
01/03/2007,08:48,1435.00,1435.25,1434.00,1434.50,3041,3251,6292.00
01/03/2007,08:49,1434.50,1434.75,1434.00,1434.50,1474,1028,2502.00
01/03/2007,08:50,1434.50,1434.75,1433.50,1433.75,310,3141,3451.00
01/03/2007,08:51,1433.75,1434.50,1433.50,1434.25,2871,1385,4256.00
01/03/2007,08:52,1434.25,1434.50,1434.00,1434.00,1221,963,2184.00
01/03/2007,08:53,1434.25,1434.25,1433.75,1434.25,848,1082,1930.00
01/03/2007,08:54,1434.00,1434.25,1433.75,1433.75,101,501,602.00
01/03/2007,08:55,1433.75,1434.00,1433.00,1433.00,934,2793,3727.00
01/03/2007,08:56,1433.00,1433.25,1432.75,1433.00,521,2745,3266.00
01/03/2007,08:57,1432.75,1433.75,1432.75,1433.50,2573,1054,3627.00
01/03/2007,08:58,1433.50,1433.75,1433.25,1433.25,549,340,889.00
01/03/2007,08:59,1433.25,1433.25,1432.00,1432.25,214,3034,3248.00
01/03/2007,09:00,1432.25,1432.25,1431.50,1431.50,1267,2270,3537.00
01/03/2007,09:01,1431.50,1434.25,1431.00,1433.25,10396,6468,16864.00
01/03/2007,09:02,1433.50,1434.75,1433.25,1434.25,3500,2425,5925.00
01/03/2007,09:03,1434.00,1434.75,1433.50,1434.50,3103,1558,4661.00
01/03/2007,09:04,1434.50,1434.75,1434.00,1434.25,1294,1933,3227.00
01/03/2007,09:05,1434.25,1434.50,1433.75,1434.00,1200,1604,2804.00
01/03/2007,09:06,1434.00,1434.50,1434.00,1434.25,1783,1138,2921.00
01/03/2007,09:07,1434.25,1434.50,1434.00,1434.00,827,1093,1920.00
01/03/2007,09:08,1434.00,1434.25,1433.25,1433.50,385,1816,2201.00
01/03/2007,09:09,1433.25,1434.00,1433.00,1433.25,1403,2923,4326.00
01/03/2007,09:10,1433.25,1434.00,1433.25,1433.75,1542,876,2418.00
01/03/2007,09:11,1433.75,1434.00,1433.00,1433.75,2742,1095,3837.00
01/03/2007,09:12,1433.50,1434.50,1433.50,1434.00,2318,719,3037.00
01/03/2007,09:13,1434.25,1434.50,1433.75,1434.50,2271,656,2927.00
01/03/2007,09:14,1434.50,1435.25,1434.25,1435.25,4281,1967,6248.00
01/03/2007,09:15,1435.25,1436.00,1435.00,1435.75,6494,2477,8971.00
01/03/2007,09:16,1436.00,1437.25,1435.75,1437.00,9076,4160,13236.00
01/03/2007,09:17,1437.00,1437.25,1436.50,1436.50,1951,2041,3992.00
01/03/2007,09:18,1436.75,1438.00,1436.50,1437.50,6003,1488,7491.00
01/03/2007,09:19,1437.75,1437.75,1437.25,1437.50,1606,1195,2801.00
01/03/2007,09:20,1437.50,1437.75,1437.25,1437.25,1634,1428,3062.00
01/03/2007,09:21,1437.50,1437.50,1437.00,1437.00,833,2209,3042.00
01/03/2007,09:22,1437.00,1438.00,1436.75,1437.75,4543,3991,8534.00
01/03/2007,09:23,1437.75,1438.00,1437.00,1437.75,585,3143,3728.00
01/03/2007,09:24,1437.50,1438.75,1437.25,1438.50,6396,1693,8089.00
01/03/2007,09:25,1438.75,1439.25,1438.50,1438.75,3832,2854,6686.00
01/03/2007,09:26,1438.75,1439.25,1438.25,1438.75,4278,2168,6446.00
01/03/2007,09:27,1439.00,1440.00,1438.75,1438.75,5929,2550,8479.00
01/03/2007,09:28,1438.75,1439.00,1438.50,1438.50,882,1564,2446.00
01/03/2007,09:29,1438.75,1438.75,1438.50,1438.50,488,1172,1660.00
01/03/2007,09:30,1438.50,1438.75,1438.00,1438.25,801,2895,3696.00
01/03/2007,09:31,1438.25,1438.75,1438.25,1438.50,976,320,1296.00
01/03/2007,09:32,1438.75,1439.50,1438.75,1439.25,2954,1079,4033.00
01/03/2007,09:33,1439.25,1439.25,1438.50,1438.50,177,1765,1942.00
01/03/2007,09:34,1438.50,1438.75,1438.25,1438.25,183,1293,1476.00
01/03/2007,09:35,1438.25,1438.50,1438.25,1438.25,81,1020,1101.00
01/03/2007,09:36,1438.50,1438.75,1438.25,1438.75,1116,592,1708.00
01/03/2007,09:37,1438.75,1438.75,1438.25,1438.75,694,390,1084.00
01/03/2007,09:38,1438.75,1438.75,1438.25,1438.50,701,519,1220.00
01/03/2007,09:39,1438.50,1438.75,1438.25,1438.75,1455,301,1756.00
01/03/2007,09:40,1438.75,1438.75,1438.25,1438.50,458,798,1256.00
01/03/2007,09:41,1438.25,1439.00,1438.25,1438.75,1059,499,1558.00
01/03/2007,09:42,1438.75,1438.75,1438.00,1438.00,378,2522,2900.00
01/03/2007,09:43,1438.00,1438.50,1438.00,1438.25,736,394,1130.00
01/03/2007,09:44,1438.25,1438.50,1438.00,1438.25,1961,1301,3262.00
01/03/2007,09:45,1438.25,1438.50,1438.00,1438.50,591,691,1282.00
01/03/2007,09:46,1438.25,1438.75,1438.25,1438.50,1980,610,2590.00
01/03/2007,09:47,1438.50,1439.00,1438.25,1438.25,1810,1992,3802.00
01/03/2007,09:48,1438.25,1438.50,1438.25,1438.25,376,1044,1420.00
01/03/2007,09:49,1438.25,1438.25,1438.00,1438.00,119,1358,1477.00
01/03/2007,09:50,1438.00,1438.25,1437.75,1437.75,73,3568,3641.00
01/03/2007,09:51,1437.75,1438.00,1437.25,1437.50,2137,3061,5198.00
01/03/2007,09:52,1437.50,1437.75,1437.25,1437.50,690,2062,2752.00
01/03/2007,09:53,1437.50,1437.50,1436.75,1437.00,174,2938,3112.00
01/03/2007,09:54,1436.75,1437.00,1436.75,1437.00,1774,122,1896.00
01/03/2007,09:55,1437.25,1437.50,1437.00,1437.25,973,1278,2251.00
01/03/2007,09:56,1437.25,1437.25,1437.00,1437.25,118,79,197.00
01/03/2007,09:57,1437.00,1437.75,1437.00,1437.25,1213,347,1560.00
01/03/2007,09:58,1437.50,1437.50,1437.00,1437.00,91,641,732.00
01/03/2007,09:59,1437.00,1437.25,1436.75,1437.25,1207,685,1892.00
01/03/2007,10:00,1437.00,1437.25,1436.75,1437.25,1178,714,1892.00
01/03/2007,10:01,1437.00,1437.50,1437.00,1437.25,1241,209,1450.00
01/03/2007,10:02,1437.50,1437.50,1437.25,1437.25,307,471,778.00
01/03/2007,10:03,1437.25,1437.75,1437.25,1437.50,382,477,859.00
01/03/2007,10:04,1437.25,1437.50,1437.00,1437.50,339,615,954.00
01/03/2007,10:05,1437.25,1437.50,1437.25,1437.50,32,213,245.00
01/03/2007,10:06,1437.25,1437.50,1437.00,1437.00,417,532,949.00
01/03/2007,10:07,1437.00,1437.50,1437.00,1437.25,244,728,972.00
01/03/2007,10:08,1437.25,1437.75,1437.25,1437.50,673,152,825.00
01/03/2007,10:09,1437.50,1437.75,1437.25,1437.25,39,414,453.00
01/03/2007,10:10,1437.25,1437.50,1437.00,1437.25,9,328,337.00
01/03/2007,10:11,1437.00,1437.25,1436.75,1437.00,65,306,371.00
01/03/2007,10:12,1437.00,1437.25,1437.00,1437.00,37,603,640.00
01/03/2007,10:13,1436.75,1437.25,1436.50,1436.75,487,1910,2397.00
01/03/2007,10:14,1436.75,1436.75,1436.50,1436.75,658,910,1568.00
01/03/2007,10:15,1436.50,1437.25,1436.50,1437.00,1477,206,1683.00
01/03/2007,10:16,1437.00,1438.00,1437.00,1437.50,1830,1006,2836.00
01/03/2007,10:17,1437.50,1437.75,1437.25,1437.50,345,334,679.00
01/03/2007,10:18,1437.25,1437.50,1437.25,1437.50,54,260,314.00
01/03/2007,10:19,1437.50,1437.50,1437.00,1437.25,264,393,657.00
01/03/2007,10:20,1437.50,1437.75,1437.25,1437.50,576,288,864.00
01/03/2007,10:21,1437.50,1437.75,1437.25,1437.75,654,858,1512.00
01/03/2007,10:22,1437.50,1437.75,1437.25,1437.75,387,772,1159.00
01/03/2007,10:23,1437.75,1437.75,1437.50,1437.75,524,196,720.00
01/03/2007,10:24,1437.75,1437.75,1437.25,1437.50,479,815,1294.00
01/03/2007,10:25,1437.50,1437.75,1437.50,1437.50,199,68,267.00
01/03/2007,10:26,1437.75,1437.75,1437.25,1437.50,307,641,948.00
01/03/2007,10:27,1437.75,1437.75,1437.25,1437.50,40,518,558.00
01/03/2007,10:28,1437.25,1437.50,1437.25,1437.25,44,140,184.00
01/03/2007,10:29,1437.50,1437.50,1436.75,1436.75,48,1838,1886.00
01/03/2007,10:30,1436.75,1437.25,1436.75,1436.75,404,519,923.00
01/03/2007,10:31,1436.75,1437.00,1436.50,1437.00,487,694,1181.00
01/03/2007,10:32,1436.75,1437.00,1436.75,1437.00,285,48,333.00
01/03/2007,10:33,1437.00,1437.25,1436.75,1436.75,253,482,735.00
01/03/2007,10:34,1437.00,1437.25,1436.75,1437.00,145,77,222.00
01/03/2007,10:35,1437.00,1437.50,1437.00,1437.25,213,55,268.00
01/03/2007,10:36,1437.50,1437.50,1437.25,1437.50,124,70,194.00
01/03/2007,10:37,1437.50,1437.75,1437.25,1437.50,859,509,1368.00
01/03/2007,10:38,1437.50,1437.50,1437.25,1437.50,417,110,527.00
01/03/2007,10:39,1437.50,1437.75,1437.50,1437.75,342,549,891.00
01/03/2007,10:40,1437.75,1438.00,1437.50,1437.75,642,446,1088.00
01/03/2007,10:41,1437.75,1437.75,1437.50,1437.75,137,16,153.00
01/03/2007,10:42,1437.75,1437.75,1437.50,1437.75,212,19,231.00
01/03/2007,10:43,1437.75,1438.00,1437.50,1437.75,164,604,768.00
01/03/2007,10:44,1437.50,1437.75,1437.50,1437.75,555,18,573.00
01/03/2007,10:45,1437.75,1438.00,1437.50,1437.50,68,520,588.00
01/03/2007,10:46,1437.50,1437.75,1437.25,1437.50,208,656,864.00
01/03/2007,10:47,1437.50,1437.75,1437.50,1437.50,19,464,483.00
01/03/2007,10:48,1437.50,1438.00,1437.50,1437.75,630,148,778.00
01/03/2007,10:49,1438.00,1438.25,1437.75,1438.00,1255,398,1653.00
01/03/2007,10:50,1437.75,1438.00,1437.75,1438.00,66,31,97.00
01/03/2007,10:51,1438.00,1438.00,1437.75,1438.00,373,38,411.00
01/03/2007,10:52,1437.75,1438.00,1437.75,1438.00,764,13,777.00
01/03/2007,10:53,1438.00,1438.00,1437.75,1438.00,657,54,711.00
01/03/2007,10:54,1437.75,1438.00,1437.75,1437.75,405,285,690.00
01/03/2007,10:55,1437.75,1437.75,1437.50,1437.75,22,484,506.00
01/03/2007,10:56,1437.50,1437.75,1437.50,1437.50,373,723,1096.00
01/03/2007,10:57,1437.50,1438.00,1437.50,1437.75,222,172,394.00
01/03/2007,10:58,1437.75,1437.75,1437.50,1437.75,311,23,334.00
01/03/2007,10:59,1437.75,1437.75,1437.25,1437.50,92,542,634.00
01/03/2007,11:00,1437.50,1437.50,1437.00,1437.00,194,1478,1672.00
01/03/2007,11:01,1437.25,1437.50,1436.75,1437.50,906,613,1519.00
01/03/2007,11:02,1437.25,1437.50,1437.25,1437.25,13,442,455.00
01/03/2007,11:03,1437.25,1437.25,1437.00,1437.25,12,745,757.00
01/03/2007,11:04,1437.00,1437.50,1437.00,1437.50,437,293,730.00
01/03/2007,11:05,1437.50,1437.50,1437.25,1437.25,53,111,164.00
01/03/2007,11:06,1437.25,1437.50,1436.75,1437.00,545,835,1380.00
01/03/2007,11:07,1437.00,1437.00,1436.75,1437.00,428,71,499.00
01/03/2007,11:08,1437.00,1437.00,1436.25,1436.50,1225,2422,3647.00
01/03/2007,11:09,1436.75,1436.75,1435.75,1436.25,831,2091,2922.00
01/03/2007,11:10,1436.25,1436.25,1436.00,1436.25,176,1301,1477.00
01/03/2007,11:11,1436.00,1436.75,1436.00,1436.25,907,1235,2142.00
01/03/2007,11:12,1436.00,1436.50,1436.00,1436.00,551,121,672.00
01/03/2007,11:13,1436.00,1436.25,1436.00,1436.00,34,121,155.00
01/03/2007,11:14,1436.25,1436.25,1436.00,1436.25,56,68,124.00
01/03/2007,11:15,1436.00,1436.50,1435.75,1436.00,1123,833,1956.00
01/03/2007,11:16,1436.00,1437.00,1436.00,1436.75,2061,179,2240.00
01/03/2007,11:17,1436.75,1436.75,1436.50,1436.50,607,12,619.00
01/03/2007,11:18,1436.75,1436.75,1436.25,1436.50,535,470,1005.00
01/03/2007,11:19,1436.50,1436.50,1436.00,1436.25,101,330,431.00
01/03/2007,11:20,1436.00,1436.25,1436.00,1436.25,424,25,449.00
01/03/2007,11:21,1436.50,1436.50,1436.25,1436.25,911,368,1279.00
01/03/2007,11:22,1436.25,1436.25,1435.75,1436.00,157,369,526.00
01/03/2007,11:23,1436.00,1436.25,1435.75,1436.25,76,317,393.00
01/03/2007,11:24,1436.00,1436.25,1435.75,1436.00,170,269,439.00
01/03/2007,11:25,1436.00,1436.25,1435.75,1435.75,110,135,245.00
01/03/2007,11:26,1436.00,1436.25,1435.75,1436.00,531,292,823.00
01/03/2007,11:27,1435.75,1436.00,1435.25,1435.75,400,2452,2852.00
01/03/2007,11:28,1435.50,1435.75,1435.00,1435.00,155,1267,1422.00
01/03/2007,11:29,1435.25,1435.75,1435.00,1435.75,1249,863,2112.00
01/03/2007,11:30,1435.50,1435.75,1435.25,1435.25,150,880,1030.00
01/03/2007,11:31,1435.25,1435.50,1435.25,1435.50,522,198,720.00
01/03/2007,11:32,1435.75,1435.75,1435.50,1435.75,32,276,308.00
01/03/2007,11:33,1435.75,1435.75,1435.50,1435.75,284,1,285.00
01/03/2007,11:34,1435.75,1436.00,1435.75,1436.00,249,4,253.00
01/03/2007,11:35,1436.00,1436.00,1435.50,1435.75,219,392,611.00
01/03/2007,11:36,1435.75,1435.75,1435.25,1435.25,38,776,814.00
01/03/2007,11:37,1435.25,1435.75,1435.25,1435.50,326,41,367.00
01/03/2007,11:38,1435.50,1435.75,1435.50,1435.75,50,56,106.00
01/03/2007,11:39,1435.75,1435.75,1435.50,1435.75,118,171,289.00
01/03/2007,11:40,1435.50,1435.75,1435.25,1435.75,179,439,618.00
01/03/2007,11:41,1435.50,1435.75,1435.50,1435.75,27,107,134.00
01/03/2007,11:42,1435.75,1436.50,1435.50,1436.00,1324,126,1450.00
01/03/2007,11:43,1436.00,1436.50,1436.00,1436.25,309,120,429.00
01/03/2007,11:44,1436.25,1436.25,1436.00,1436.25,26,136,162.00
01/03/2007,11:45,1436.00,1436.75,1436.00,1436.50,580,510,1090.00
01/03/2007,11:46,1436.50,1437.00,1436.50,1436.75,841,643,1484.00
01/03/2007,11:47,1436.75,1436.75,1436.25,1436.50,227,816,1043.00
01/03/2007,11:48,1436.75,1437.00,1436.50,1436.75,511,207,718.00
01/03/2007,11:49,1436.75,1437.00,1436.75,1437.00,382,54,436.00
01/03/2007,11:50,1437.00,1437.00,1436.50,1436.75,336,307,643.00
01/03/2007,11:51,1437.00,1437.00,1436.50,1436.75,641,334,975.00
01/03/2007,11:52,1436.75,1437.25,1436.75,1436.75,205,118,323.00
01/03/2007,11:53,1436.75,1437.00,1436.75,1436.75,117,25,142.00
01/03/2007,11:54,1437.00,1437.00,1436.75,1436.75,55,90,145.00
01/03/2007,11:55,1437.00,1437.00,1436.75,1436.75,114,23,137.00
01/03/2007,11:56,1436.75,1437.00,1436.75,1436.75,164,16,180.00
01/03/2007,11:57,1436.75,1437.00,1436.75,1436.75,118,18,136.00
01/03/2007,11:58,1436.75,1437.00,1436.75,1436.75,167,107,274.00
01/03/2007,11:59,1436.75,1437.00,1436.50,1436.75,279,276,555.00
01/03/2007,12:00,1436.75,1437.00,1436.50,1437.00,270,265,535.00
01/03/2007,12:01,1436.75,1436.75,1436.75,1436.75,0,350,350.00
01/03/2007,12:02,1436.75,1437.25,1436.75,1437.25,573,27,600.00
01/03/2007,12:03,1437.25,1437.25,1436.75,1436.75,27,342,369.00
01/03/2007,12:04,1436.75,1437.00,1436.75,1436.75,108,141,249.00
01/03/2007,12:05,1436.75,1437.00,1436.50,1436.75,113,216,329.00
01/03/2007,12:06,1436.75,1436.75,1436.00,1436.25,260,686,946.00
01/03/2007,12:07,1436.25,1436.50,1436.00,1436.25,314,68,382.00
01/03/2007,12:08,1436.50,1436.50,1436.00,1436.25,97,892,989.00
01/03/2007,12:09,1436.00,1436.25,1436.00,1436.00,114,715,829.00
01/03/2007,12:10,1436.00,1436.25,1435.75,1436.00,204,483,687.00
01/03/2007,12:11,1435.75,1436.00,1435.50,1435.50,94,958,1052.00
01/03/2007,12:12,1435.50,1435.75,1435.25,1435.50,145,288,433.00
01/03/2007,12:13,1435.50,1435.75,1435.50,1435.75,29,471,500.00
01/03/2007,12:14,1435.75,1435.75,1435.25,1435.50,49,554,603.00
01/03/2007,12:15,1435.50,1435.50,1435.00,1435.25,799,1935,2734.00
01/03/2007,12:16,1435.25,1435.50,1435.25,1435.50,17,28,45.00
01/03/2007,12:17,1435.50,1435.50,1434.75,1434.75,244,1888,2132.00
01/03/2007,12:18,1435.00,1435.00,1434.75,1434.75,686,578,1264.00
01/03/2007,12:19,1435.00,1435.00,1434.25,1434.50,524,2395,2919.00
01/03/2007,12:20,1434.75,1434.75,1434.50,1434.50,28,774,802.00
01/03/2007,12:21,1434.50,1434.50,1434.25,1434.25,110,1134,1244.00
01/03/2007,12:22,1434.50,1434.75,1434.25,1434.75,675,110,785.00
01/03/2007,12:23,1434.50,1434.75,1434.50,1434.75,393,24,417.00
01/03/2007,12:24,1434.75,1434.75,1434.50,1434.50,175,375,550.00
01/03/2007,12:25,1434.50,1434.75,1434.00,1434.25,706,1641,2347.00
01/03/2007,12:26,1434.25,1434.25,1434.00,1434.25,689,225,914.00
01/03/2007,12:27,1434.25,1434.50,1433.25,1433.25,872,4979,5851.00
01/03/2007,12:28,1433.25,1433.50,1432.00,1432.00,1051,7835,8886.00
01/03/2007,12:29,1432.25,1432.75,1431.50,1432.75,4204,2038,6242.00
01/03/2007,12:30,1432.75,1433.25,1432.50,1432.75,1953,1380,3333.00
01/03/2007,12:31,1432.75,1433.00,1432.25,1432.50,171,2658,2829.00
01/03/2007,12:32,1432.25,1433.25,1432.25,1432.75,1795,950,2745.00
01/03/2007,12:33,1432.75,1433.00,1432.50,1432.50,289,560,849.00
01/03/2007,12:34,1432.75,1433.25,1432.50,1432.75,781,105,886.00
01/03/2007,12:35,1433.00,1433.25,1432.75,1433.00,221,267,488.00
01/03/2007,12:36,1433.00,1433.00,1432.25,1432.25,458,2106,2564.00
01/03/2007,12:37,1432.50,1432.50,1431.75,1432.00,551,1259,1810.00
01/03/2007,12:38,1432.00,1432.25,1431.50,1432.00,1202,1235,2437.00
01/03/2007,12:39,1432.00,1432.75,1431.75,1432.50,2125,458,2583.00
01/03/2007,12:40,1432.50,1432.50,1432.00,1432.50,616,689,1305.00
01/03/2007,12:41,1432.50,1432.75,1432.25,1432.75,724,114,838.00
01/03/2007,12:42,1432.75,1433.00,1432.50,1432.75,808,176,984.00
01/03/2007,12:43,1433.00,1433.00,1432.50,1432.50,66,441,507.00
01/03/2007,12:44,1432.50,1432.75,1432.25,1432.25,28,745,773.00
01/03/2007,12:45,1432.25,1432.75,1432.25,1432.50,543,401,944.00
01/03/2007,12:46,1432.75,1432.75,1432.00,1432.50,430,597,1027.00
01/03/2007,12:47,1432.50,1432.75,1431.75,1432.00,806,1335,2141.00
01/03/2007,12:48,1432.00,1432.25,1431.50,1431.50,1156,753,1909.00
01/03/2007,12:49,1431.50,1431.75,1431.25,1431.75,539,1220,1759.00
01/03/2007,12:50,1431.75,1431.75,1431.25,1431.50,1304,706,2010.00
01/03/2007,12:51,1431.50,1432.00,1431.50,1432.00,1442,298,1740.00
01/03/2007,12:52,1432.25,1432.25,1432.00,1432.25,388,123,511.00
01/03/2007,12:53,1432.25,1432.25,1431.75,1431.75,385,799,1184.00
01/03/2007,12:54,1431.75,1432.00,1431.25,1431.50,429,498,927.00
01/03/2007,12:55,1431.50,1432.00,1431.25,1432.00,1222,468,1690.00
01/03/2007,12:56,1432.00,1432.00,1431.75,1432.00,653,528,1181.00
01/03/2007,12:57,1432.00,1432.25,1431.75,1431.75,1126,491,1617.00
01/03/2007,12:58,1431.75,1432.00,1431.25,1431.75,248,1034,1282.00
01/03/2007,12:59,1431.75,1432.00,1431.50,1431.75,265,41,306.00
01/03/2007,13:00,1431.75,1432.25,1431.75,1432.00,1043,301,1344.00
01/03/2007,13:01,1431.75,1433.00,1431.25,1432.50,4453,2036,6489.00
01/03/2007,13:02,1432.75,1433.50,1432.50,1433.00,3272,1315,4587.00
01/03/2007,13:03,1433.00,1433.00,1432.25,1432.75,591,994,1585.00
01/03/2007,13:04,1432.50,1432.75,1429.25,1429.50,4635,12887,17522.00
01/03/2007,13:05,1429.25,1429.75,1428.50,1429.75,3421,4452,7873.00
01/03/2007,13:06,1429.75,1429.75,1428.50,1428.75,1793,3911,5704.00
01/03/2007,13:07,1428.75,1429.25,1428.50,1429.25,2121,1915,4036.00
01/03/2007,13:08,1429.00,1429.50,1429.00,1429.50,2357,178,2535.00
01/03/2007,13:09,1429.50,1429.50,1427.50,1428.75,6098,8322,14420.00
01/03/2007,13:10,1428.50,1428.75,1427.50,1428.25,1975,3545,5520.00
01/03/2007,13:11,1428.00,1428.50,1426.75,1427.00,2431,5061,7492.00
01/03/2007,13:12,1427.25,1427.25,1424.50,1425.25,3304,7603,10907.00
01/03/2007,13:13,1425.00,1425.75,1424.50,1425.00,4652,6341,10993.00
01/03/2007,13:14,1425.00,1425.50,1424.00,1425.00,4757,4917,9674.00
01/03/2007,13:15,1425.00,1426.00,1425.00,1425.50,4782,2328,7110.00
01/03/2007,13:16,1425.75,1426.00,1424.50,1425.00,3885,5251,9136.00
01/03/2007,13:17,1425.00,1425.25,1424.00,1425.00,1802,3272,5074.00
01/03/2007,13:18,1425.00,1425.00,1423.50,1424.00,2754,4589,7343.00
01/03/2007,13:19,1424.00,1424.75,1423.00,1423.50,3835,4079,7914.00
01/03/2007,13:20,1423.75,1424.25,1422.50,1423.75,6986,4591,11577.00
01/03/2007,13:21,1424.00,1424.75,1423.75,1424.50,4010,1158,5168.00
01/03/2007,13:22,1424.75,1425.25,1424.50,1424.50,4358,2782,7140.00
01/03/2007,13:23,1424.50,1425.25,1424.50,1425.00,1651,1054,2705.00
01/03/2007,13:24,1425.00,1425.50,1424.75,1425.00,2290,1153,3443.00
01/03/2007,13:25,1425.25,1425.50,1424.75,1425.50,1692,332,2024.00
01/03/2007,13:26,1425.50,1425.75,1424.50,1425.00,4182,4275,8457.00
01/03/2007,13:27,1425.00,1426.50,1425.00,1425.75,4715,2831,7546.00
01/03/2007,13:28,1425.75,1426.25,1425.50,1426.00,1640,1205,2845.00
01/03/2007,13:29,1425.75,1426.50,1425.75,1425.75,1271,2186,3457.00
01/03/2007,13:30,1426.00,1426.00,1425.25,1425.75,1249,2127,3376.00
01/03/2007,13:31,1425.75,1425.75,1425.25,1425.75,1344,1575,2919.00
01/03/2007,13:32,1425.75,1426.00,1425.50,1426.00,1035,917,1952.00
01/03/2007,13:33,1426.00,1426.50,1425.75,1426.25,2904,617,3521.00
01/03/2007,13:34,1426.00,1426.25,1425.25,1425.50,155,1923,2078.00
01/03/2007,13:35,1425.50,1425.75,1424.50,1424.75,309,3856,4165.00
01/03/2007,13:36,1424.75,1424.75,1424.00,1424.00,693,2208,2901.00
01/03/2007,13:37,1424.00,1424.75,1423.75,1424.50,2684,1087,3771.00
01/03/2007,13:38,1424.75,1425.00,1424.25,1424.25,1144,683,1827.00
01/03/2007,13:39,1424.50,1425.00,1423.75,1423.75,1342,1957,3299.00
01/03/2007,13:40,1423.75,1424.50,1423.50,1424.50,1508,1128,2636.00
01/03/2007,13:41,1424.50,1424.75,1424.25,1424.25,995,1495,2490.00
01/03/2007,13:42,1424.25,1424.75,1423.75,1424.00,878,1019,1897.00
01/03/2007,13:43,1424.00,1424.25,1422.25,1422.50,871,5026,5897.00
01/03/2007,13:44,1422.50,1422.50,1421.25,1421.50,3940,5713,9653.00
01/03/2007,13:45,1421.50,1421.75,1421.00,1421.25,3563,4823,8386.00
01/03/2007,13:46,1421.25,1421.25,1418.25,1419.25,6748,14848,21596.00
01/03/2007,13:47,1419.25,1419.75,1419.00,1419.50,4098,3040,7138.00
01/03/2007,13:48,1419.50,1421.00,1419.25,1421.00,7597,2120,9717.00
01/03/2007,13:49,1421.00,1421.25,1420.25,1420.75,4116,2926,7042.00
01/03/2007,13:50,1420.50,1421.25,1420.50,1421.00,3366,786,4152.00
01/03/2007,13:51,1421.25,1421.50,1420.75,1421.25,4732,1651,6383.00
01/03/2007,13:52,1421.25,1421.50,1420.75,1420.75,1594,877,2471.00
01/03/2007,13:53,1421.00,1421.50,1420.75,1421.00,2054,2131,4185.00
01/03/2007,13:54,1420.75,1421.25,1420.50,1421.25,1779,1096,2875.00
01/03/2007,13:55,1421.00,1421.25,1420.25,1420.25,1008,2101,3109.00
01/03/2007,13:56,1420.25,1420.75,1419.25,1419.50,2137,4024,6161.00
01/03/2007,13:57,1419.50,1419.50,1417.00,1418.00,5855,9491,15346.00
01/03/2007,13:58,1418.25,1418.25,1416.50,1417.00,1921,8524,10445.00
01/03/2007,13:59,1417.00,1417.75,1416.75,1417.50,1520,1534,3054.00
01/03/2007,14:00,1417.50,1418.25,1417.25,1418.25,1710,965,2675.00
01/03/2007,14:01,1418.00,1418.25,1417.50,1417.75,2028,1924,3952.00
01/03/2007,14:02,1417.75,1418.25,1417.50,1418.25,2012,683,2695.00
01/03/2007,14:03,1418.50,1418.75,1418.00,1418.25,2294,1233,3527.00
01/03/2007,14:04,1418.25,1418.75,1418.25,1418.25,1472,2585,4057.00
01/03/2007,14:05,1418.25,1419.00,1418.25,1419.00,1991,500,2491.00
01/03/2007,14:06,1419.00,1419.75,1419.00,1419.75,3950,460,4410.00
01/03/2007,14:07,1419.75,1420.50,1419.50,1420.00,2982,1150,4132.00
01/03/2007,14:08,1420.00,1420.25,1419.50,1420.00,2112,2096,4208.00
01/03/2007,14:09,1420.25,1420.50,1420.00,1420.50,1518,372,1890.00
01/03/2007,14:10,1420.50,1421.50,1420.50,1421.25,4602,2063,6665.00
01/03/2007,14:11,1421.00,1422.00,1421.00,1421.25,2125,1218,3343.00
01/03/2007,14:12,1421.25,1422.00,1421.25,1421.25,2941,686,3627.00
01/03/2007,14:13,1421.25,1421.25,1420.00,1420.50,1599,3235,4834.00
01/03/2007,14:14,1420.25,1421.00,1420.25,1420.75,859,113,972.00
01/03/2007,14:15,1421.00,1421.25,1420.50,1420.75,1233,753,1986.00
01/03/2007,14:16,1421.00,1421.00,1420.50,1420.75,1651,723,2374.00
01/03/2007,14:17,1420.50,1421.25,1420.50,1421.25,1312,730,2042.00
01/03/2007,14:18,1421.25,1421.50,1421.00,1421.25,691,353,1044.00
01/03/2007,14:19,1421.25,1421.25,1420.50,1420.75,634,740,1374.00
01/03/2007,14:20,1420.75,1421.00,1420.50,1420.50,285,273,558.00
01/03/2007,14:21,1420.75,1420.75,1420.25,1420.25,368,890,1258.00
01/03/2007,14:22,1420.25,1421.00,1420.25,1421.00,775,364,1139.00
01/03/2007,14:23,1420.75,1421.50,1420.75,1421.50,1222,1176,2398.00
01/03/2007,14:24,1421.50,1421.75,1421.25,1421.50,1109,394,1503.00
01/03/2007,14:25,1421.50,1421.75,1421.00,1421.50,995,830,1825.00
01/03/2007,14:26,1421.50,1422.75,1421.25,1422.50,4351,1100,5451.00
01/03/2007,14:27,1422.25,1422.75,1422.25,1422.50,2003,1813,3816.00
01/03/2007,14:28,1422.50,1422.75,1421.75,1422.00,1006,1461,2467.00
01/03/2007,14:29,1422.00,1422.25,1421.00,1421.25,967,3067,4034.00
01/03/2007,14:30,1421.50,1421.75,1421.25,1421.50,490,1234,1724.00
01/03/2007,14:31,1421.50,1422.00,1421.50,1422.00,737,140,877.00
01/03/2007,14:32,1422.00,1422.25,1421.50,1421.50,696,1237,1933.00
01/03/2007,14:33,1421.50,1422.00,1421.50,1421.75,536,687,1223.00
01/03/2007,14:34,1421.50,1422.50,1421.50,1422.25,2159,195,2354.00
01/03/2007,14:35,1422.50,1422.75,1422.50,1422.75,437,64,501.00
01/03/2007,14:36,1422.50,1423.00,1422.50,1422.75,1544,285,1829.00
01/03/2007,14:37,1422.75,1424.00,1422.75,1423.50,4621,1317,5938.00
01/03/2007,14:38,1423.50,1423.50,1423.25,1423.25,699,396,1095.00
01/03/2007,14:39,1423.25,1424.25,1423.25,1424.25,2962,266,3228.00
01/03/2007,14:40,1424.25,1424.25,1423.50,1423.50,614,2352,2966.00
01/03/2007,14:41,1423.75,1424.50,1423.50,1424.00,2492,2006,4498.00
01/03/2007,14:42,1424.00,1425.00,1424.00,1424.50,1794,1816,3610.00
01/03/2007,14:43,1424.50,1424.50,1424.25,1424.50,1095,809,1904.00
01/03/2007,14:44,1424.50,1424.50,1423.50,1423.75,2228,2340,4568.00
01/03/2007,14:45,1423.75,1424.00,1423.75,1423.75,573,838,1411.00
01/03/2007,14:46,1423.75,1424.00,1423.50,1423.75,793,1407,2200.00
01/03/2007,14:47,1423.75,1424.00,1423.50,1423.75,458,936,1394.00
01/03/2007,14:48,1423.75,1424.25,1423.75,1424.25,1584,181,1765.00
01/03/2007,14:49,1424.25,1424.75,1424.00,1424.75,2313,371,2684.00
01/03/2007,14:50,1424.75,1425.00,1424.50,1424.75,2047,362,2409.00
01/03/2007,14:51,1425.00,1425.50,1424.75,1425.50,3156,1838,4994.00
01/03/2007,14:52,1425.50,1426.00,1425.25,1425.25,2885,1599,4484.00
01/03/2007,14:53,1425.50,1425.50,1425.00,1425.25,1388,1850,3238.00
01/03/2007,14:54,1425.25,1425.50,1425.25,1425.25,762,506,1268.00
01/03/2007,14:55,1425.50,1425.75,1425.25,1425.50,782,115,897.00
01/03/2007,14:56,1425.50,1425.75,1425.00,1425.25,515,1448,1963.00
01/03/2007,14:57,1425.25,1425.50,1425.00,1425.50,804,959,1763.00
01/03/2007,14:58,1425.25,1425.75,1425.25,1425.50,2561,1910,4471.00
01/03/2007,14:59,1425.50,1425.75,1425.25,1425.75,3705,994,4699.00
01/03/2007,15:00,1425.75,1426.25,1425.50,1425.75,9785,5408,15193.00
01/03/2007,15:01,1425.75,1425.75,1425.00,1425.50,4028,6013,10041.00
01/03/2007,15:02,1425.50,1425.75,1425.25,1425.75,2619,549,3168.00
01/03/2007,15:03,1425.75,1426.00,1425.50,1426.00,2372,746,3118.00
01/03/2007,15:04,1426.00,1426.00,1425.50,1426.00,1196,3089,4285.00
01/03/2007,15:05,1426.00,1426.00,1425.75,1425.75,571,940,1511.00
01/03/2007,15:06,1425.75,1426.25,1425.75,1426.25,1371,831,2202.00
01/03/2007,15:07,1426.25,1426.50,1426.00,1426.25,2347,751,3098.00
01/03/2007,15:08,1426.00,1426.25,1426.00,1426.25,1771,303,2074.00
01/03/2007,15:09,1426.25,1426.50,1426.00,1426.25,582,633,1215.00
01/03/2007,15:10,1426.50,1426.50,1426.25,1426.50,536,700,1236.00
01/03/2007,15:11,1426.50,1426.50,1426.25,1426.25,659,226,885.00
01/03/2007,15:12,1426.25,1426.50,1425.75,1426.00,223,2259,2482.00
01/03/2007,15:13,1425.75,1426.00,1425.50,1425.75,811,2057,2868.00
01/03/2007,15:14,1425.75,1426.00,1424.50,1424.75,754,4234,4988.00
01/03/2007,15:15,1424.75,1425.25,1424.50,1425.00,4156,2527,6683.00
01/03/2007,15:31,1425.25,1425.50,1425.00,1425.50,470,167,637.00
01/03/2007,15:32,1425.25,1425.25,1425.25,1425.25,0,58,58.00
01/03/2007,15:33,1425.25,1425.50,1425.25,1425.50,144,26,170.00
01/03/2007,15:34,1425.25,1425.25,1424.75,1425.25,197,327,524.00
01/03/2007,15:35,1425.25,1425.25,1425.25,1425.25,81,0,81.00
01/03/2007,15:36,1425.25,1425.25,1425.25,1425.25,5,0,5.00
01/03/2007,15:37,1425.25,1425.50,1425.25,1425.50,151,0,151.00
01/03/2007,15:38,1425.50,1425.50,1425.25,1425.25,50,83,133.00
01/03/2007,15:39,1425.25,1425.25,1425.25,1425.25,0,5,5.00
01/03/2007,15:40,1425.25,1425.50,1425.25,1425.25,85,164,249.00
01/03/2007,15:41,1425.00,1425.25,1425.00,1425.25,150,1,151.00
01/03/2007,15:42,1425.25,1425.25,1425.00,1425.00,15,231,246.00
01/03/2007,15:44,1425.25,1425.25,1425.25,1425.25,9,0,9.00
01/03/2007,15:45,1425.00,1425.25,1425.00,1425.25,1,10,11.00
01/03/2007,15:46,1425.25,1425.25,1425.00,1425.00,3,10,13.00
01/03/2007,15:48,1425.00,1425.00,1425.00,1425.00,0,1,1.00
01/03/2007,15:49,1425.25,1425.25,1425.25,1425.25,16,0,16.00
01/03/2007,15:50,1425.25,1425.25,1425.25,1425.25,50,0,50.00
01/03/2007,15:51,1425.25,1425.25,1425.00,1425.25,6,5,11.00
01/03/2007,15:53,1425.00,1425.25,1425.00,1425.25,223,1,224.00
01/03/2007,15:54,1425.25,1425.50,1425.25,1425.50,4,0,4.00
01/03/2007,15:55,1425.50,1425.50,1425.25,1425.50,2,2,4.00
01/03/2007,15:56,1425.50,1425.75,1425.50,1425.50,274,3,277.00
01/03/2007,15:57,1425.50,1425.50,1425.25,1425.50,5,28,33.00
01/03/2007,15:59,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/03/2007,16:00,1425.25,1425.50,1425.25,1425.25,180,7,187.00
01/03/2007,17:01,1425.75,1425.75,1425.75,1425.75,63,0,63.00
01/03/2007,17:02,1425.75,1425.75,1425.50,1425.50,90,5,95.00
01/03/2007,17:03,1425.75,1425.75,1425.75,1425.75,110,0,110.00
01/03/2007,17:04,1425.75,1426.00,1425.75,1426.00,101,0,101.00
01/03/2007,17:05,1426.00,1426.00,1426.00,1426.00,327,0,327.00
01/03/2007,17:06,1426.00,1426.00,1426.00,1426.00,11,0,11.00
01/03/2007,17:07,1426.00,1426.25,1426.00,1426.00,13,20,33.00
01/03/2007,17:08,1426.00,1426.00,1426.00,1426.00,0,109,109.00
01/03/2007,17:10,1426.00,1426.00,1426.00,1426.00,0,3,3.00
01/03/2007,17:11,1426.00,1426.00,1426.00,1426.00,0,90,90.00
01/03/2007,17:12,1426.00,1426.00,1426.00,1426.00,0,61,61.00
01/03/2007,17:13,1426.00,1426.00,1425.75,1425.75,0,52,52.00
01/03/2007,17:14,1426.00,1426.00,1426.00,1426.00,27,0,27.00
01/03/2007,17:15,1426.00,1426.00,1425.75,1425.75,27,1,28.00
01/03/2007,17:17,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/03/2007,17:21,1426.00,1426.00,1426.00,1426.00,2,0,2.00
01/03/2007,17:24,1426.00,1426.00,1426.00,1426.00,5,0,5.00
01/03/2007,17:25,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/03/2007,17:26,1425.75,1426.00,1425.75,1425.75,1,18,19.00
01/03/2007,17:27,1425.75,1425.75,1425.75,1425.75,0,4,4.00
01/03/2007,17:29,1425.75,1425.75,1425.75,1425.75,0,59,59.00
01/03/2007,17:30,1425.75,1425.75,1425.75,1425.75,0,126,126.00
01/03/2007,17:31,1425.50,1426.00,1425.50,1426.00,100,1,101.00
01/03/2007,17:32,1425.75,1425.75,1425.75,1425.75,0,10,10.00
01/03/2007,17:33,1425.75,1425.75,1425.75,1425.75,0,5,5.00
01/03/2007,17:34,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/03/2007,17:35,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/03/2007,17:37,1425.50,1425.50,1425.50,1425.50,0,3,3.00
01/03/2007,17:38,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/03/2007,17:46,1425.75,1425.75,1425.75,1425.75,20,0,20.00
01/03/2007,17:47,1425.75,1426.00,1425.75,1425.75,37,1,38.00
01/03/2007,17:48,1426.00,1426.00,1426.00,1426.00,32,0,32.00
01/03/2007,17:49,1426.00,1426.00,1426.00,1426.00,4,0,4.00
01/03/2007,17:50,1426.00,1426.00,1426.00,1426.00,2,0,2.00
01/03/2007,17:54,1426.00,1426.00,1425.75,1425.75,35,1,36.00
01/03/2007,17:58,1426.00,1426.00,1426.00,1426.00,5,0,5.00
01/03/2007,17:59,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/03/2007,18:02,1426.00,1426.00,1426.00,1426.00,5,0,5.00
01/03/2007,18:03,1426.00,1426.25,1426.00,1426.00,85,1,86.00
01/03/2007,18:04,1426.00,1426.00,1425.75,1425.75,0,8,8.00
01/03/2007,18:05,1425.75,1425.75,1425.75,1425.75,0,10,10.00
01/03/2007,18:06,1425.75,1425.75,1425.75,1425.75,0,25,25.00
01/03/2007,18:07,1425.75,1425.75,1425.75,1425.75,0,28,28.00
01/03/2007,18:08,1425.50,1425.75,1425.50,1425.50,1,191,192.00
01/03/2007,18:09,1425.50,1425.75,1425.50,1425.50,2,45,47.00
01/03/2007,18:10,1425.50,1425.50,1425.25,1425.50,11,2,13.00
01/03/2007,18:11,1425.50,1425.50,1425.25,1425.25,4,1,5.00
01/03/2007,18:13,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,18:15,1425.25,1425.25,1425.25,1425.25,0,9,9.00
01/03/2007,18:17,1425.25,1425.25,1425.25,1425.25,0,154,154.00
01/03/2007,18:18,1425.00,1425.00,1424.75,1425.00,16,264,280.00
01/03/2007,18:19,1425.00,1425.00,1424.75,1424.75,2,1,3.00
01/03/2007,18:21,1425.00,1425.00,1425.00,1425.00,213,0,213.00
01/03/2007,18:22,1425.00,1425.00,1424.50,1424.75,71,102,173.00
01/03/2007,18:23,1424.75,1424.75,1424.75,1424.75,5,0,5.00
01/03/2007,18:24,1425.00,1425.00,1425.00,1425.00,30,0,30.00
01/03/2007,18:25,1425.00,1425.00,1425.00,1425.00,7,0,7.00
01/03/2007,18:26,1425.00,1425.00,1425.00,1425.00,117,0,117.00
01/03/2007,18:27,1425.00,1425.00,1425.00,1425.00,11,0,11.00
01/03/2007,18:28,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/03/2007,18:29,1425.00,1425.00,1425.00,1425.00,0,100,100.00
01/03/2007,18:30,1425.00,1425.25,1425.00,1425.25,83,17,100.00
01/03/2007,18:31,1425.50,1425.50,1425.25,1425.25,16,1,17.00
01/03/2007,18:34,1425.50,1425.75,1425.50,1425.50,128,21,149.00
01/03/2007,18:35,1425.50,1425.50,1425.50,1425.50,0,11,11.00
01/03/2007,18:37,1425.50,1425.50,1425.50,1425.50,0,50,50.00
01/03/2007,18:38,1425.50,1425.50,1425.25,1425.25,0,59,59.00
01/03/2007,18:39,1425.25,1425.50,1425.25,1425.50,1,92,93.00
01/03/2007,18:46,1425.25,1425.25,1425.25,1425.25,0,3,3.00
01/03/2007,18:48,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/03/2007,18:49,1425.50,1425.50,1425.50,1425.50,36,0,36.00
01/03/2007,18:51,1425.50,1425.50,1425.50,1425.50,6,0,6.00
01/03/2007,18:52,1425.50,1425.50,1425.50,1425.50,13,0,13.00
01/03/2007,18:53,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/03/2007,18:54,1425.50,1425.50,1425.50,1425.50,9,0,9.00
01/03/2007,18:56,1425.50,1425.75,1425.50,1425.50,80,1,81.00
01/03/2007,18:57,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/03/2007,18:58,1425.25,1425.25,1424.75,1424.75,0,390,390.00
01/03/2007,18:59,1424.75,1425.00,1424.75,1425.00,42,77,119.00
01/03/2007,19:00,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/03/2007,19:01,1425.00,1425.00,1425.00,1425.00,22,0,22.00
01/03/2007,19:04,1425.00,1425.00,1425.00,1425.00,26,0,26.00
01/03/2007,19:05,1425.00,1425.25,1425.00,1425.25,94,0,94.00
01/03/2007,19:07,1424.75,1424.75,1424.75,1424.75,0,56,56.00
01/03/2007,19:08,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/03/2007,19:09,1425.00,1425.00,1425.00,1425.00,20,0,20.00
01/03/2007,19:10,1425.00,1425.25,1425.00,1425.25,237,0,237.00
01/03/2007,19:11,1425.25,1425.25,1425.25,1425.25,5,0,5.00
01/03/2007,19:12,1425.00,1425.00,1425.00,1425.00,0,10,10.00
01/03/2007,19:13,1425.25,1425.50,1425.25,1425.50,50,0,50.00
01/03/2007,19:14,1425.50,1425.50,1425.50,1425.50,3,0,3.00
01/03/2007,19:15,1425.50,1425.75,1425.50,1425.75,53,41,94.00
01/03/2007,19:16,1425.75,1425.75,1425.75,1425.75,7,0,7.00
01/03/2007,19:17,1425.75,1425.75,1425.50,1425.50,19,15,34.00
01/03/2007,19:18,1425.50,1425.50,1425.25,1425.25,0,30,30.00
01/03/2007,19:19,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:21,1425.50,1425.50,1425.25,1425.25,1,24,25.00
01/03/2007,19:22,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:23,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:24,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:25,1425.25,1425.25,1425.25,1425.25,0,3,3.00
01/03/2007,19:26,1425.25,1425.25,1425.25,1425.25,0,12,12.00
01/03/2007,19:27,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/03/2007,19:29,1425.25,1425.25,1425.25,1425.25,0,29,29.00
01/03/2007,19:30,1425.25,1425.25,1425.25,1425.25,0,11,11.00
01/03/2007,19:33,1425.50,1425.50,1425.50,1425.50,25,0,25.00
01/03/2007,19:37,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/03/2007,19:38,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:40,1425.50,1425.50,1425.50,1425.50,74,0,74.00
01/03/2007,19:41,1425.50,1425.50,1425.50,1425.50,66,0,66.00
01/03/2007,19:44,1425.50,1425.50,1425.50,1425.50,2,0,2.00
01/03/2007,19:45,1425.50,1425.75,1425.50,1425.50,43,2,45.00
01/03/2007,19:47,1425.50,1425.75,1425.50,1425.75,1,1,2.00
01/03/2007,19:48,1425.50,1425.75,1425.50,1425.75,11,2,13.00
01/03/2007,19:49,1425.75,1425.75,1425.75,1425.75,2,0,2.00
01/03/2007,19:50,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/03/2007,19:51,1425.50,1425.50,1425.50,1425.50,0,30,30.00
01/03/2007,19:53,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:57,1425.50,1425.50,1425.25,1425.25,1,2,3.00
01/03/2007,19:58,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/03/2007,19:59,1425.50,1425.75,1425.50,1425.50,29,1,30.00
01/03/2007,20:00,1425.50,1425.50,1425.50,1425.50,0,7,7.00
01/03/2007,20:01,1425.50,1425.50,1425.25,1425.25,0,105,105.00
01/03/2007,20:02,1425.50,1425.75,1425.50,1425.50,13,8,21.00
01/03/2007,20:09,1425.25,1425.50,1425.25,1425.50,54,1,55.00
01/03/2007,20:10,1425.50,1425.50,1425.50,1425.50,10,0,10.00
01/03/2007,20:15,1425.50,1425.50,1425.50,1425.50,2,0,2.00
01/03/2007,20:17,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/03/2007,20:19,1425.25,1425.25,1425.25,1425.25,0,3,3.00
01/03/2007,20:20,1425.25,1425.25,1425.25,1425.25,0,7,7.00
01/03/2007,20:21,1425.25,1425.50,1425.25,1425.50,43,8,51.00
01/03/2007,20:22,1425.75,1425.75,1425.25,1425.25,1,2,3.00
01/03/2007,20:28,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/03/2007,20:29,1425.50,1425.75,1425.50,1425.75,79,0,79.00
01/03/2007,20:30,1425.50,1425.50,1425.50,1425.50,0,15,15.00
01/03/2007,20:31,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/03/2007,20:32,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/03/2007,20:36,1425.50,1425.50,1425.50,1425.50,0,13,13.00
01/03/2007,20:37,1425.25,1425.25,1425.25,1425.25,0,3,3.00
01/03/2007,20:38,1425.50,1425.50,1425.25,1425.25,1,72,73.00
01/03/2007,20:42,1425.25,1425.75,1425.25,1425.75,54,1,55.00
01/03/2007,20:44,1425.25,1425.25,1425.25,1425.25,0,10,10.00
01/03/2007,20:45,1425.50,1425.50,1425.25,1425.25,1,1,2.00
01/03/2007,20:48,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/03/2007,20:49,1425.50,1425.50,1425.50,1425.50,2,0,2.00
01/03/2007,20:51,1425.50,1425.50,1425.50,1425.50,12,0,12.00
01/03/2007,20:52,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/03/2007,21:01,1425.25,1425.50,1425.25,1425.50,8,71,79.00
01/03/2007,21:02,1425.50,1425.75,1425.50,1425.75,27,0,27.00
01/03/2007,21:06,1425.50,1425.50,1425.25,1425.50,1,60,61.00
01/03/2007,21:07,1425.25,1425.25,1425.25,1425.25,0,37,37.00
01/03/2007,21:10,1425.25,1425.25,1425.25,1425.25,0,7,7.00
01/03/2007,21:11,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/03/2007,21:13,1425.00,1425.25,1425.00,1425.25,2,25,27.00
01/03/2007,21:14,1425.00,1425.00,1425.00,1425.00,0,2,2.00
01/03/2007,21:15,1425.25,1425.50,1425.00,1425.50,54,4,58.00
01/03/2007,21:18,1425.00,1425.00,1425.00,1425.00,0,1,1.00
01/03/2007,21:21,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/03/2007,21:22,1425.00,1425.00,1425.00,1425.00,0,1,1.00
01/03/2007,21:25,1425.25,1425.25,1425.25,1425.25,2,0,2.00
01/03/2007,21:26,1425.25,1425.50,1425.25,1425.50,55,0,55.00
01/03/2007,21:27,1425.25,1425.25,1425.25,1425.25,0,5,5.00
01/03/2007,21:29,1425.25,1425.50,1425.25,1425.50,4,1,5.00
01/03/2007,21:31,1425.50,1425.50,1425.50,1425.50,51,0,51.00
01/03/2007,21:33,1425.25,1425.25,1425.00,1425.00,0,73,73.00
01/03/2007,21:35,1425.00,1425.00,1425.00,1425.00,0,1,1.00
01/03/2007,21:39,1425.25,1425.25,1425.25,1425.25,2,0,2.00
01/03/2007,21:43,1425.00,1425.00,1425.00,1425.00,0,10,10.00
01/03/2007,21:44,1425.00,1425.00,1425.00,1425.00,0,11,11.00
01/03/2007,21:54,1425.25,1425.25,1425.00,1425.00,42,1,43.00
01/03/2007,21:55,1425.50,1425.50,1425.50,1425.50,16,0,16.00
01/03/2007,21:57,1425.50,1425.50,1425.25,1425.25,1,1,2.00
01/03/2007,22:02,1425.25,1425.25,1425.00,1425.00,0,71,71.00
01/03/2007,22:03,1425.25,1425.25,1425.00,1425.25,30,1,31.00
01/03/2007,22:04,1425.50,1425.50,1425.50,1425.50,33,0,33.00
01/03/2007,22:05,1425.50,1425.50,1425.00,1425.25,9,84,93.00
01/03/2007,22:06,1425.25,1425.25,1425.25,1425.25,4,0,4.00
01/03/2007,22:07,1425.25,1425.25,1425.25,1425.25,5,0,5.00
01/03/2007,22:09,1425.00,1425.00,1425.00,1425.00,0,2,2.00
01/03/2007,22:10,1425.25,1425.25,1425.25,1425.25,6,0,6.00
01/03/2007,22:11,1425.25,1425.25,1425.25,1425.25,10,0,10.00
01/03/2007,22:19,1425.25,1425.25,1425.25,1425.25,2,0,2.00
01/03/2007,22:20,1425.25,1425.50,1425.25,1425.50,54,0,54.00
01/03/2007,22:21,1425.25,1425.25,1425.00,1425.00,0,50,50.00
01/03/2007,22:22,1425.00,1425.00,1425.00,1425.00,0,100,100.00
01/03/2007,22:23,1425.00,1425.00,1425.00,1425.00,0,98,98.00
01/03/2007,22:25,1425.00,1425.25,1425.00,1425.25,1,2,3.00
01/03/2007,22:26,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/03/2007,22:27,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/03/2007,22:28,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/03/2007,22:29,1425.00,1425.00,1424.75,1425.00,5,1,6.00
01/03/2007,22:30,1425.25,1425.25,1425.25,1425.25,37,0,37.00
01/03/2007,22:31,1425.50,1425.50,1425.25,1425.25,4,1,5.00
01/03/2007,22:32,1425.25,1425.50,1425.00,1425.50,16,3,19.00
01/03/2007,22:34,1425.25,1425.25,1424.75,1424.75,0,79,79.00
01/03/2007,22:36,1424.75,1424.75,1424.75,1424.75,0,10,10.00
01/03/2007,22:37,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/03/2007,22:41,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/03/2007,22:47,1425.00,1425.00,1425.00,1425.00,77,0,77.00
01/03/2007,22:49,1425.00,1425.00,1424.75,1424.75,40,3,43.00
01/03/2007,22:54,1425.00,1425.00,1425.00,1425.00,12,0,12.00
01/03/2007,22:56,1425.00,1425.00,1425.00,1425.00,4,0,4.00
01/03/2007,22:57,1425.00,1425.00,1425.00,1425.00,12,0,12.00
01/03/2007,22:58,1425.25,1425.25,1425.00,1425.00,38,2,40.00
01/03/2007,22:59,1425.00,1425.00,1425.00,1425.00,0,2,2.00
01/03/2007,23:00,1425.00,1425.00,1425.00,1425.00,0,5,5.00
01/03/2007,23:01,1424.75,1424.75,1424.75,1424.75,0,82,82.00
01/03/2007,23:02,1424.75,1424.75,1424.50,1424.50,0,5,5.00
01/03/2007,23:04,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/03/2007,23:07,1424.75,1424.75,1424.75,1424.75,22,0,22.00
01/03/2007,23:08,1424.50,1424.75,1424.50,1424.75,3,6,9.00
01/03/2007,23:10,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/03/2007,23:11,1424.50,1424.50,1424.50,1424.50,0,2,2.00
01/03/2007,23:14,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/03/2007,23:15,1424.75,1424.75,1424.75,1424.75,9,0,9.00
01/03/2007,23:16,1424.75,1424.75,1424.75,1424.75,48,0,48.00
01/03/2007,23:17,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/03/2007,23:18,1424.75,1424.75,1424.75,1424.75,0,3,3.00
01/03/2007,23:19,1424.75,1424.75,1424.50,1424.50,0,2,2.00
01/03/2007,23:23,1424.75,1424.75,1424.75,1424.75,78,0,78.00
01/03/2007,23:24,1425.00,1425.00,1425.00,1425.00,2,0,2.00
01/03/2007,23:31,1424.75,1424.75,1424.75,1424.75,0,4,4.00
01/03/2007,23:33,1424.50,1424.50,1424.50,1424.50,0,72,72.00
01/03/2007,23:35,1424.75,1424.75,1424.75,1424.75,20,0,20.00
01/03/2007,23:38,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/03/2007,23:41,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/03/2007,23:42,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/03/2007,23:45,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/03/2007,23:47,1424.50,1424.75,1424.50,1424.75,20,55,75.00
01/03/2007,23:50,1424.50,1424.50,1424.50,1424.50,0,3,3.00
01/03/2007,23:52,1424.50,1424.50,1424.50,1424.50,0,5,5.00
01/03/2007,23:53,1424.75,1424.75,1424.75,1424.75,7,0,7.00
01/03/2007,23:56,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/03/2007,23:58,1424.50,1424.50,1424.50,1424.50,0,15,15.00
01/04/2007,00:02,1424.75,1424.75,1424.75,1424.75,8,0,8.00
01/04/2007,00:04,1424.75,1424.75,1424.25,1424.25,9,92,101.00
01/04/2007,00:05,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/04/2007,00:07,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/04/2007,00:10,1424.25,1424.25,1424.25,1424.25,0,3,3.00
01/04/2007,00:12,1424.25,1424.50,1424.25,1424.50,1,5,6.00
01/04/2007,00:13,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/04/2007,00:14,1424.50,1424.50,1424.50,1424.50,5,0,5.00
01/04/2007,00:17,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/04/2007,00:26,1424.50,1424.50,1424.50,1424.50,4,0,4.00
01/04/2007,00:36,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/04/2007,00:37,1424.75,1424.75,1424.75,1424.75,9,0,9.00
01/04/2007,00:38,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/04/2007,00:39,1424.50,1424.50,1424.50,1424.50,0,17,17.00
01/04/2007,00:41,1424.25,1424.25,1424.25,1424.25,0,107,107.00
01/04/2007,00:42,1424.25,1424.50,1424.25,1424.50,1,4,5.00
01/04/2007,00:43,1424.25,1424.50,1424.25,1424.50,1,2,3.00
01/04/2007,00:45,1424.25,1424.25,1424.25,1424.25,0,6,6.00
01/04/2007,00:46,1424.00,1424.00,1424.00,1424.00,0,33,33.00
01/04/2007,00:47,1424.00,1424.00,1424.00,1424.00,0,2,2.00
01/04/2007,00:49,1424.25,1424.25,1424.25,1424.25,5,0,5.00
01/04/2007,00:50,1424.25,1424.25,1424.25,1424.25,11,0,11.00
01/04/2007,00:51,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/04/2007,00:53,1424.25,1424.25,1424.25,1424.25,3,0,3.00
01/04/2007,01:00,1424.25,1424.25,1424.25,1424.25,5,0,5.00
01/04/2007,01:01,1424.50,1424.75,1424.50,1424.75,76,0,76.00
01/04/2007,01:02,1424.75,1424.75,1424.75,1424.75,20,0,20.00
01/04/2007,01:03,1424.75,1425.00,1424.75,1425.00,100,0,100.00
01/04/2007,01:04,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/04/2007,01:06,1424.75,1424.75,1424.75,1424.75,0,48,48.00
01/04/2007,01:07,1424.75,1424.75,1424.50,1424.75,1,5,6.00
01/04/2007,01:08,1424.50,1424.50,1424.50,1424.50,0,7,7.00
01/04/2007,01:09,1424.75,1424.75,1424.50,1424.50,1,1,2.00
01/04/2007,01:10,1424.75,1424.75,1424.50,1424.50,20,20,40.00
01/04/2007,01:11,1424.75,1424.75,1424.75,1424.75,119,0,119.00
01/04/2007,01:12,1424.75,1424.75,1424.75,1424.75,29,0,29.00
01/04/2007,01:13,1424.75,1425.00,1424.75,1424.75,421,5,426.00
01/04/2007,01:14,1425.00,1425.00,1425.00,1425.00,3,0,3.00
01/04/2007,01:15,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,01:18,1424.75,1425.25,1424.75,1425.00,13,2,15.00
01/04/2007,01:19,1425.25,1425.25,1425.25,1425.25,20,0,20.00
01/04/2007,01:20,1425.00,1425.00,1425.00,1425.00,0,46,46.00
01/04/2007,01:21,1425.00,1425.00,1424.75,1424.75,50,102,152.00
01/04/2007,01:22,1424.75,1424.75,1424.75,1424.75,0,226,226.00
01/04/2007,01:23,1424.50,1424.50,1424.50,1424.50,0,168,168.00
01/04/2007,01:24,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/04/2007,01:25,1424.25,1424.25,1424.25,1424.25,0,230,230.00
01/04/2007,01:26,1424.25,1424.25,1424.25,1424.25,0,27,27.00
01/04/2007,01:27,1424.25,1424.25,1424.25,1424.25,0,31,31.00
01/04/2007,01:28,1424.00,1424.00,1424.00,1424.00,0,133,133.00
01/04/2007,01:29,1424.00,1424.25,1423.50,1423.75,95,237,332.00
01/04/2007,01:30,1423.75,1423.75,1423.50,1423.50,1,156,157.00
01/04/2007,01:31,1423.75,1423.75,1423.25,1423.50,83,312,395.00
01/04/2007,01:32,1423.50,1423.50,1423.25,1423.25,13,1,14.00
01/04/2007,01:33,1423.50,1423.50,1423.50,1423.50,13,0,13.00
01/04/2007,01:34,1423.50,1423.50,1423.50,1423.50,2,0,2.00
01/04/2007,01:35,1423.50,1423.50,1423.50,1423.50,55,0,55.00
01/04/2007,01:37,1423.50,1423.50,1423.25,1423.25,80,15,95.00
01/04/2007,01:38,1423.25,1423.25,1422.75,1423.00,12,311,323.00
01/04/2007,01:39,1423.00,1423.00,1422.50,1422.75,170,342,512.00
01/04/2007,01:40,1422.75,1422.75,1422.50,1422.50,191,409,600.00
01/04/2007,01:41,1422.50,1422.75,1422.50,1422.75,2,14,16.00
01/04/2007,01:42,1422.50,1422.50,1422.50,1422.50,0,8,8.00
01/04/2007,01:43,1422.75,1422.75,1422.75,1422.75,35,0,35.00
01/04/2007,01:44,1422.75,1422.75,1422.75,1422.75,135,0,135.00
01/04/2007,01:45,1422.75,1423.00,1422.75,1422.75,18,1,19.00
01/04/2007,01:46,1422.75,1423.00,1422.75,1422.75,1,13,14.00
01/04/2007,01:47,1423.00,1423.00,1422.50,1422.50,36,35,71.00
01/04/2007,01:48,1422.75,1422.75,1422.75,1422.75,9,0,9.00
01/04/2007,01:49,1422.75,1422.75,1422.75,1422.75,1,0,1.00
01/04/2007,01:50,1422.75,1422.75,1422.75,1422.75,64,0,64.00
01/04/2007,01:51,1423.00,1423.00,1423.00,1423.00,5,0,5.00
01/04/2007,01:53,1422.75,1422.75,1422.50,1422.50,0,148,148.00
01/04/2007,01:54,1422.75,1422.75,1422.50,1422.75,91,1,92.00
01/04/2007,01:55,1422.75,1422.75,1422.75,1422.75,5,0,5.00
01/04/2007,01:56,1422.75,1423.00,1422.75,1423.00,2,0,2.00
01/04/2007,01:57,1423.00,1423.00,1422.75,1422.75,9,1,10.00
01/04/2007,01:58,1422.75,1422.75,1422.75,1422.75,0,26,26.00
01/04/2007,01:59,1422.75,1422.75,1422.75,1422.75,0,158,158.00
01/04/2007,02:00,1422.75,1422.75,1422.75,1422.75,0,2,2.00
01/04/2007,02:01,1423.00,1423.00,1423.00,1423.00,230,0,230.00
01/04/2007,02:02,1423.00,1423.00,1423.00,1423.00,26,0,26.00
01/04/2007,02:03,1423.00,1423.25,1423.00,1423.00,120,15,135.00
01/04/2007,02:04,1423.25,1423.25,1422.75,1423.00,68,9,77.00
01/04/2007,02:05,1423.00,1423.00,1422.50,1423.00,205,79,284.00
01/04/2007,02:06,1422.75,1423.00,1422.50,1423.00,105,24,129.00
01/04/2007,02:07,1423.00,1423.00,1422.75,1423.00,40,2,42.00
01/04/2007,02:08,1423.00,1423.25,1423.00,1423.25,82,130,212.00
01/04/2007,02:09,1423.25,1423.50,1423.00,1423.00,174,39,213.00
01/04/2007,02:10,1423.00,1423.25,1423.00,1423.25,100,70,170.00
01/04/2007,02:11,1423.25,1423.50,1423.25,1423.50,62,40,102.00
01/04/2007,02:12,1423.50,1423.75,1423.50,1423.50,86,24,110.00
01/04/2007,02:13,1423.75,1423.75,1423.50,1423.50,5,5,10.00
01/04/2007,02:14,1423.75,1424.00,1423.25,1424.00,239,15,254.00
01/04/2007,02:15,1423.75,1424.00,1423.75,1423.75,7,230,237.00
01/04/2007,02:16,1423.75,1423.75,1423.50,1423.50,5,44,49.00
01/04/2007,02:17,1423.50,1423.50,1423.00,1423.00,5,179,184.00
01/04/2007,02:18,1423.00,1423.50,1423.00,1423.25,163,6,169.00
01/04/2007,02:19,1423.00,1423.50,1423.00,1423.25,71,3,74.00
01/04/2007,02:20,1423.25,1423.50,1423.25,1423.25,5,149,154.00
01/04/2007,02:21,1423.25,1423.50,1423.25,1423.25,6,57,63.00
01/04/2007,02:22,1423.25,1423.50,1423.25,1423.50,11,34,45.00
01/04/2007,02:23,1423.50,1423.50,1423.25,1423.25,5,13,18.00
01/04/2007,02:24,1423.25,1423.25,1423.00,1423.00,0,180,180.00
01/04/2007,02:25,1423.00,1423.25,1423.00,1423.25,35,6,41.00
01/04/2007,02:26,1423.00,1423.00,1422.75,1422.75,0,102,102.00
01/04/2007,02:27,1423.00,1423.00,1422.75,1422.75,5,27,32.00
01/04/2007,02:28,1422.75,1423.00,1422.75,1422.75,2,25,27.00
01/04/2007,02:29,1422.75,1423.00,1422.75,1423.00,5,35,40.00
01/04/2007,02:30,1422.75,1423.00,1422.75,1423.00,6,8,14.00
01/04/2007,02:31,1422.75,1422.75,1422.50,1422.50,0,90,90.00
01/04/2007,02:32,1422.50,1422.75,1422.25,1422.75,115,221,336.00
01/04/2007,02:33,1422.75,1422.75,1422.75,1422.75,60,0,60.00
01/04/2007,02:34,1422.50,1422.50,1422.25,1422.50,5,95,100.00
01/04/2007,02:35,1422.50,1422.75,1422.50,1422.50,121,148,269.00
01/04/2007,02:36,1422.25,1422.50,1422.25,1422.50,9,1,10.00
01/04/2007,02:37,1422.50,1422.50,1422.25,1422.25,5,175,180.00
01/04/2007,02:38,1422.25,1422.50,1422.25,1422.50,57,1,58.00
01/04/2007,02:39,1422.25,1422.50,1422.25,1422.50,24,50,74.00
01/04/2007,02:40,1422.50,1422.75,1422.50,1422.50,328,70,398.00
01/04/2007,02:41,1422.50,1422.75,1422.50,1422.75,5,15,20.00
01/04/2007,02:42,1422.75,1422.75,1422.75,1422.75,107,0,107.00
01/04/2007,02:43,1422.75,1422.75,1422.75,1422.75,14,0,14.00
01/04/2007,02:44,1422.75,1422.75,1422.75,1422.75,35,0,35.00
01/04/2007,02:45,1422.75,1423.00,1422.75,1423.00,43,0,43.00
01/04/2007,02:46,1422.75,1423.00,1422.75,1422.75,38,6,44.00
01/04/2007,02:47,1422.75,1423.00,1422.75,1422.75,78,13,91.00
01/04/2007,02:48,1422.75,1422.75,1422.75,1422.75,0,99,99.00
01/04/2007,02:49,1422.50,1422.75,1422.50,1422.75,5,102,107.00
01/04/2007,02:50,1422.50,1422.75,1422.50,1422.75,5,102,107.00
01/04/2007,02:51,1422.50,1422.50,1422.25,1422.50,5,202,207.00
01/04/2007,02:52,1422.50,1422.75,1422.50,1422.75,6,0,6.00
01/04/2007,02:53,1422.75,1422.75,1422.75,1422.75,5,0,5.00
01/04/2007,02:54,1422.75,1422.75,1422.50,1422.50,5,31,36.00
01/04/2007,02:55,1422.50,1422.50,1422.25,1422.50,5,21,26.00
01/04/2007,02:56,1422.50,1422.50,1422.50,1422.50,12,0,12.00
01/04/2007,02:57,1422.25,1422.50,1422.25,1422.50,21,100,121.00
01/04/2007,02:58,1422.50,1422.50,1422.50,1422.50,14,0,14.00
01/04/2007,02:59,1422.50,1422.50,1422.50,1422.50,85,0,85.00
01/04/2007,03:00,1422.25,1422.25,1422.00,1422.25,243,432,675.00
01/04/2007,03:01,1422.50,1422.50,1422.25,1422.25,5,117,122.00
01/04/2007,03:02,1422.25,1422.25,1422.25,1422.25,0,103,103.00
01/04/2007,03:03,1422.25,1422.50,1422.00,1422.25,365,138,503.00
01/04/2007,03:04,1422.25,1422.25,1422.25,1422.25,0,120,120.00
01/04/2007,03:05,1422.25,1422.25,1422.00,1422.00,0,6,6.00
01/04/2007,03:06,1422.25,1422.50,1422.25,1422.25,67,1,68.00
01/04/2007,03:07,1422.25,1422.50,1422.25,1422.25,5,43,48.00
01/04/2007,03:08,1422.25,1422.25,1422.25,1422.25,0,39,39.00
01/04/2007,03:09,1422.25,1422.25,1422.25,1422.25,0,50,50.00
01/04/2007,03:10,1422.25,1422.25,1422.25,1422.25,0,50,50.00
01/04/2007,03:11,1422.50,1422.50,1422.25,1422.50,235,40,275.00
01/04/2007,03:12,1422.50,1422.75,1422.50,1422.75,30,0,30.00
01/04/2007,03:13,1422.75,1422.75,1422.75,1422.75,10,0,10.00
01/04/2007,03:14,1422.50,1422.50,1422.00,1422.00,0,194,194.00
01/04/2007,03:15,1422.25,1422.25,1422.00,1422.00,5,49,54.00
01/04/2007,03:16,1422.25,1422.25,1422.00,1422.00,104,45,149.00
01/04/2007,03:17,1422.25,1422.25,1422.00,1422.00,6,5,11.00
01/04/2007,03:18,1422.25,1422.50,1422.25,1422.25,201,75,276.00
01/04/2007,03:19,1422.25,1422.25,1422.25,1422.25,0,16,16.00
01/04/2007,03:20,1422.25,1422.25,1422.25,1422.25,0,6,6.00
01/04/2007,03:21,1422.25,1422.25,1422.25,1422.25,0,60,60.00
01/04/2007,03:22,1422.25,1422.25,1422.25,1422.25,0,206,206.00
01/04/2007,03:23,1422.25,1422.50,1422.25,1422.50,5,54,59.00
01/04/2007,03:24,1422.25,1422.25,1422.00,1422.00,0,262,262.00
01/04/2007,03:25,1422.50,1422.50,1422.50,1422.50,106,0,106.00
01/04/2007,03:26,1422.50,1422.50,1422.50,1422.50,146,0,146.00
01/04/2007,03:27,1422.25,1422.50,1422.25,1422.50,55,210,265.00
01/04/2007,03:28,1422.25,1422.50,1422.25,1422.25,303,279,582.00
01/04/2007,03:29,1422.25,1422.25,1422.25,1422.25,0,48,48.00
01/04/2007,03:30,1422.25,1422.25,1422.25,1422.25,0,167,167.00
01/04/2007,03:31,1422.25,1422.25,1422.25,1422.25,0,56,56.00
01/04/2007,03:32,1422.25,1422.25,1422.00,1422.25,5,66,71.00
01/04/2007,03:33,1422.00,1422.00,1421.25,1421.25,45,767,812.00
01/04/2007,03:34,1421.25,1421.50,1421.00,1421.50,31,49,80.00
01/04/2007,03:35,1421.50,1421.50,1421.25,1421.25,195,2,197.00
01/04/2007,03:36,1421.50,1421.50,1421.50,1421.50,23,0,23.00
01/04/2007,03:37,1421.25,1421.50,1421.25,1421.25,5,4,9.00
01/04/2007,03:38,1421.50,1421.50,1421.25,1421.50,121,6,127.00
01/04/2007,03:39,1421.50,1421.50,1421.50,1421.50,85,0,85.00
01/04/2007,03:40,1421.50,1421.75,1421.50,1421.75,102,0,102.00
01/04/2007,03:41,1421.50,1421.75,1421.25,1421.25,1,370,371.00
01/04/2007,03:42,1421.25,1421.25,1421.25,1421.25,0,10,10.00
01/04/2007,03:43,1421.25,1421.50,1421.25,1421.50,25,96,121.00
01/04/2007,03:44,1421.50,1421.50,1421.25,1421.25,7,236,243.00
01/04/2007,03:45,1421.25,1421.50,1421.25,1421.25,6,54,60.00
01/04/2007,03:46,1421.25,1421.25,1420.50,1420.75,22,455,477.00
01/04/2007,03:47,1420.50,1420.75,1420.50,1420.50,14,108,122.00
01/04/2007,03:48,1420.50,1420.75,1420.50,1420.75,44,11,55.00
01/04/2007,03:49,1420.75,1420.75,1420.75,1420.75,246,0,246.00
01/04/2007,03:50,1420.75,1420.75,1420.25,1420.25,6,345,351.00
01/04/2007,03:51,1420.50,1420.50,1420.00,1420.25,59,330,389.00
01/04/2007,03:52,1420.25,1420.50,1420.25,1420.50,374,115,489.00
01/04/2007,03:53,1420.25,1420.75,1420.25,1420.75,168,75,243.00
01/04/2007,03:54,1420.50,1420.75,1420.50,1420.50,5,51,56.00
01/04/2007,03:55,1420.50,1420.75,1420.50,1420.75,19,46,65.00
01/04/2007,03:56,1420.75,1420.75,1420.75,1420.75,5,0,5.00
01/04/2007,03:57,1420.75,1421.00,1420.75,1421.00,194,0,194.00
01/04/2007,03:58,1421.00,1421.00,1420.75,1421.00,6,5,11.00
01/04/2007,03:59,1420.75,1421.00,1420.50,1420.75,15,191,206.00
01/04/2007,04:00,1420.75,1420.75,1420.50,1420.75,57,59,116.00
01/04/2007,04:01,1420.75,1420.75,1420.25,1420.50,107,38,145.00
01/04/2007,04:02,1420.50,1420.75,1420.25,1420.25,12,111,123.00
01/04/2007,04:03,1420.50,1420.50,1420.25,1420.50,14,289,303.00
01/04/2007,04:04,1420.25,1420.50,1420.00,1420.25,6,103,109.00
01/04/2007,04:05,1420.25,1420.25,1420.00,1420.00,13,1,14.00
01/04/2007,04:06,1420.00,1420.25,1420.00,1420.25,5,2,7.00
01/04/2007,04:07,1420.25,1420.25,1420.25,1420.25,59,0,59.00
01/04/2007,04:08,1420.25,1420.25,1420.25,1420.25,126,0,126.00
01/04/2007,04:09,1420.50,1420.50,1420.00,1420.50,6,7,13.00
01/04/2007,04:10,1420.50,1420.50,1420.00,1420.25,121,1,122.00
01/04/2007,04:11,1420.25,1420.50,1420.25,1420.25,66,55,121.00
01/04/2007,04:12,1420.25,1420.50,1420.25,1420.25,5,161,166.00
01/04/2007,04:13,1420.50,1420.50,1420.25,1420.50,6,184,190.00
01/04/2007,04:14,1420.50,1420.50,1420.50,1420.50,6,0,6.00
01/04/2007,04:15,1420.50,1420.50,1420.25,1420.25,56,1,57.00
01/04/2007,04:16,1420.50,1420.50,1420.25,1420.25,5,10,15.00
01/04/2007,04:17,1420.50,1420.50,1420.00,1420.00,6,627,633.00
01/04/2007,04:18,1420.00,1420.25,1419.75,1420.00,2,363,365.00
01/04/2007,04:19,1419.75,1420.00,1419.50,1419.75,123,485,608.00
01/04/2007,04:20,1419.50,1419.75,1419.00,1419.50,158,468,626.00
01/04/2007,04:21,1419.25,1419.50,1419.25,1419.25,12,66,78.00
01/04/2007,04:22,1419.50,1419.75,1419.25,1419.50,236,18,254.00
01/04/2007,04:23,1419.75,1419.75,1419.75,1419.75,25,0,25.00
01/04/2007,04:24,1419.75,1420.25,1419.75,1420.25,721,45,766.00
01/04/2007,04:25,1420.25,1420.25,1420.25,1420.25,151,0,151.00
01/04/2007,04:26,1420.25,1420.25,1420.25,1420.25,11,0,11.00
01/04/2007,04:27,1420.00,1420.00,1420.00,1420.00,0,249,249.00
01/04/2007,04:28,1420.00,1420.00,1420.00,1420.00,0,7,7.00
01/04/2007,04:29,1419.75,1420.00,1419.75,1420.00,5,10,15.00
01/04/2007,04:30,1419.75,1420.00,1419.75,1420.00,85,7,92.00
01/04/2007,04:31,1419.75,1420.25,1419.75,1420.25,243,1,244.00
01/04/2007,04:32,1420.25,1420.50,1420.25,1420.25,12,1,13.00
01/04/2007,04:33,1420.25,1420.50,1420.25,1420.50,10,137,147.00
01/04/2007,04:34,1420.50,1421.00,1420.25,1421.00,359,50,409.00
01/04/2007,04:35,1421.00,1421.25,1421.00,1421.00,121,6,127.00
01/04/2007,04:36,1421.00,1421.25,1421.00,1421.25,22,2,24.00
01/04/2007,04:37,1421.25,1421.25,1421.00,1421.25,21,2,23.00
01/04/2007,04:38,1421.00,1421.00,1420.75,1421.00,10,66,76.00
01/04/2007,04:39,1420.75,1421.00,1420.75,1421.00,15,5,20.00
01/04/2007,04:40,1421.00,1421.50,1421.00,1421.25,105,12,117.00
01/04/2007,04:41,1421.25,1421.50,1421.25,1421.25,6,104,110.00
01/04/2007,04:42,1421.25,1421.25,1421.00,1421.25,5,169,174.00
01/04/2007,04:43,1421.25,1421.25,1421.25,1421.25,57,0,57.00
01/04/2007,04:44,1421.25,1421.50,1421.25,1421.50,23,0,23.00
01/04/2007,04:45,1421.25,1421.25,1421.25,1421.25,0,9,9.00
01/04/2007,04:46,1421.25,1421.50,1421.25,1421.25,28,10,38.00
01/04/2007,04:47,1421.25,1421.25,1421.00,1421.00,0,7,7.00
01/04/2007,04:48,1421.25,1421.25,1420.75,1420.75,5,94,99.00
01/04/2007,04:49,1420.75,1421.00,1420.75,1420.75,6,2,8.00
01/04/2007,04:50,1420.75,1421.00,1420.75,1421.00,6,73,79.00
01/04/2007,04:51,1420.75,1421.00,1420.75,1420.75,6,82,88.00
01/04/2007,04:52,1420.75,1421.00,1420.75,1421.00,59,1,60.00
01/04/2007,04:53,1421.00,1421.00,1421.00,1421.00,113,0,113.00
01/04/2007,04:54,1421.00,1421.00,1421.00,1421.00,18,0,18.00
01/04/2007,04:55,1421.25,1421.25,1421.25,1421.25,5,0,5.00
01/04/2007,04:56,1421.00,1421.25,1421.00,1421.25,5,1,6.00
01/04/2007,04:57,1421.00,1421.00,1421.00,1421.00,0,111,111.00
01/04/2007,04:58,1421.00,1421.00,1420.75,1420.75,0,205,205.00
01/04/2007,04:59,1420.75,1420.75,1420.25,1420.50,6,170,176.00
01/04/2007,05:01,1420.50,1420.50,1420.25,1420.25,260,7,267.00
01/04/2007,05:02,1420.25,1420.50,1420.25,1420.25,7,6,13.00
01/04/2007,05:03,1420.50,1420.50,1420.50,1420.50,75,0,75.00
01/04/2007,05:04,1420.50,1420.50,1420.50,1420.50,106,0,106.00
01/04/2007,05:05,1420.50,1420.75,1420.50,1420.50,35,32,67.00
01/04/2007,05:06,1420.50,1420.50,1420.50,1420.50,0,18,18.00
01/04/2007,05:07,1420.50,1420.75,1420.50,1420.75,71,29,100.00
01/04/2007,05:08,1420.75,1420.75,1420.75,1420.75,65,0,65.00
01/04/2007,05:09,1420.75,1420.75,1420.75,1420.75,63,0,63.00
01/04/2007,05:10,1420.75,1420.75,1420.75,1420.75,41,0,41.00
01/04/2007,05:11,1420.75,1420.75,1420.75,1420.75,315,0,315.00
01/04/2007,05:12,1421.00,1421.00,1420.75,1420.75,5,177,182.00
01/04/2007,05:13,1420.75,1420.75,1420.75,1420.75,0,8,8.00
01/04/2007,05:14,1420.75,1421.00,1420.75,1421.00,1,73,74.00
01/04/2007,05:15,1420.75,1421.00,1420.75,1421.00,5,1,6.00
01/04/2007,05:16,1421.00,1421.00,1421.00,1421.00,16,0,16.00
01/04/2007,05:17,1420.75,1421.00,1420.75,1420.75,6,24,30.00
01/04/2007,05:18,1420.75,1420.75,1420.75,1420.75,0,10,10.00
01/04/2007,05:19,1421.00,1421.00,1420.50,1420.50,6,15,21.00
01/04/2007,05:20,1420.75,1420.75,1420.50,1420.75,11,1,12.00
01/04/2007,05:21,1420.75,1421.00,1420.75,1420.75,26,10,36.00
01/04/2007,05:22,1421.00,1421.00,1421.00,1421.00,7,0,7.00
01/04/2007,05:23,1420.75,1421.00,1420.75,1420.75,5,24,29.00
01/04/2007,05:24,1420.75,1421.00,1420.75,1420.75,5,86,91.00
01/04/2007,05:25,1420.75,1421.00,1420.50,1420.50,5,202,207.00
01/04/2007,05:26,1420.50,1420.50,1420.00,1420.00,7,479,486.00
01/04/2007,05:27,1420.25,1420.25,1420.00,1420.00,6,6,12.00
01/04/2007,05:28,1420.25,1420.25,1420.00,1420.00,15,184,199.00
01/04/2007,05:29,1420.00,1420.50,1420.00,1420.50,174,2,176.00
01/04/2007,05:30,1420.50,1420.50,1420.50,1420.50,6,0,6.00
01/04/2007,05:31,1420.50,1420.50,1420.25,1420.50,16,8,24.00
01/04/2007,05:32,1420.50,1420.50,1420.50,1420.50,5,0,5.00
01/04/2007,05:33,1420.50,1420.75,1420.25,1420.25,144,31,175.00
01/04/2007,05:34,1420.50,1420.50,1420.50,1420.50,89,0,89.00
01/04/2007,05:35,1420.50,1420.75,1420.50,1420.75,9,0,9.00
01/04/2007,05:36,1420.50,1420.75,1420.50,1420.75,5,1,6.00
01/04/2007,05:37,1420.50,1420.50,1420.25,1420.50,19,161,180.00
01/04/2007,05:38,1420.50,1420.75,1420.50,1420.50,9,1,10.00
01/04/2007,05:39,1420.75,1420.75,1420.75,1420.75,72,0,72.00
01/04/2007,05:40,1420.75,1420.75,1420.75,1420.75,10,0,10.00
01/04/2007,05:41,1420.75,1421.00,1420.75,1421.00,8,0,8.00
01/04/2007,05:42,1420.75,1420.75,1420.75,1420.75,0,36,36.00
01/04/2007,05:43,1420.50,1420.75,1420.50,1420.50,22,2,24.00
01/04/2007,05:44,1420.75,1420.75,1420.50,1420.75,8,36,44.00
01/04/2007,05:45,1420.75,1420.75,1420.75,1420.75,56,0,56.00
01/04/2007,05:46,1420.75,1421.00,1420.75,1421.00,138,0,138.00
01/04/2007,05:47,1421.00,1421.25,1421.00,1421.00,63,59,122.00
01/04/2007,05:48,1421.00,1421.25,1421.00,1421.25,5,135,140.00
01/04/2007,05:49,1421.25,1421.25,1421.25,1421.25,12,0,12.00
01/04/2007,05:50,1421.25,1421.25,1421.00,1421.25,63,1,64.00
01/04/2007,05:51,1421.25,1421.50,1421.25,1421.50,57,6,63.00
01/04/2007,05:52,1421.50,1421.50,1421.00,1421.25,73,94,167.00
01/04/2007,05:53,1421.25,1421.50,1421.25,1421.50,49,0,49.00
01/04/2007,05:54,1421.50,1421.50,1421.50,1421.50,162,0,162.00
01/04/2007,05:55,1421.50,1421.50,1421.50,1421.50,13,0,13.00
01/04/2007,05:56,1421.25,1421.50,1421.25,1421.50,5,4,9.00
01/04/2007,05:57,1421.25,1421.50,1421.25,1421.50,6,10,16.00
01/04/2007,05:58,1421.50,1421.50,1421.25,1421.50,16,3,19.00
01/04/2007,05:59,1421.50,1421.50,1421.25,1421.50,5,1,6.00
01/04/2007,06:00,1421.25,1421.25,1421.00,1421.00,0,111,111.00
01/04/2007,06:01,1421.25,1421.50,1421.25,1421.50,302,0,302.00
01/04/2007,06:02,1421.50,1421.50,1421.50,1421.50,164,0,164.00
01/04/2007,06:03,1421.50,1421.50,1421.25,1421.50,120,1,121.00
01/04/2007,06:04,1421.50,1421.50,1421.50,1421.50,20,0,20.00
01/04/2007,06:05,1421.50,1421.50,1421.00,1421.25,114,120,234.00
01/04/2007,06:06,1421.25,1421.25,1421.00,1421.00,1,3,4.00
01/04/2007,06:07,1421.00,1421.00,1420.75,1421.00,3,175,178.00
01/04/2007,06:08,1421.00,1421.00,1421.00,1421.00,34,0,34.00
01/04/2007,06:09,1421.00,1421.00,1421.00,1421.00,114,0,114.00
01/04/2007,06:11,1421.25,1421.25,1421.00,1421.00,1,18,19.00
01/04/2007,06:12,1421.00,1421.50,1421.00,1421.50,75,63,138.00
01/04/2007,06:13,1421.50,1421.50,1421.50,1421.50,43,0,43.00
01/04/2007,06:14,1421.75,1422.00,1421.75,1422.00,305,0,305.00
01/04/2007,06:15,1422.00,1422.00,1421.75,1421.75,28,212,240.00
01/04/2007,06:16,1421.75,1421.75,1421.75,1421.75,0,1,1.00
01/04/2007,06:17,1421.75,1421.75,1421.75,1421.75,0,300,300.00
01/04/2007,06:18,1421.75,1421.75,1421.50,1421.75,8,13,21.00
01/04/2007,06:20,1421.75,1421.75,1421.50,1421.50,1,126,127.00
01/04/2007,06:21,1421.50,1421.50,1421.50,1421.50,0,99,99.00
01/04/2007,06:22,1421.50,1421.75,1421.50,1421.50,11,3,14.00
01/04/2007,06:23,1421.50,1421.75,1421.50,1421.75,113,1,114.00
01/04/2007,06:24,1421.50,1421.75,1421.50,1421.75,201,1,202.00
01/04/2007,06:25,1421.50,1421.75,1421.50,1421.75,382,262,644.00
01/04/2007,06:26,1421.75,1421.75,1421.75,1421.75,36,0,36.00
01/04/2007,06:27,1421.75,1421.75,1421.75,1421.75,6,0,6.00
01/04/2007,06:28,1421.75,1421.75,1421.75,1421.75,6,0,6.00
01/04/2007,06:29,1422.00,1422.00,1421.50,1421.75,123,86,209.00
01/04/2007,06:30,1421.75,1421.75,1421.75,1421.75,102,0,102.00
01/04/2007,06:31,1422.00,1422.00,1421.75,1422.00,4,64,68.00
01/04/2007,06:32,1421.75,1422.00,1421.75,1422.00,3,2,5.00
01/04/2007,06:33,1422.00,1422.00,1421.75,1421.75,21,1,22.00
01/04/2007,06:34,1422.00,1422.00,1421.75,1421.75,47,102,149.00
01/04/2007,06:35,1421.75,1421.75,1421.50,1421.75,343,93,436.00
01/04/2007,06:36,1421.75,1422.00,1421.75,1421.75,4,1,5.00
01/04/2007,06:37,1422.00,1422.00,1422.00,1422.00,3,0,3.00
01/04/2007,06:38,1422.00,1422.00,1421.75,1421.75,2,11,13.00
01/04/2007,06:39,1421.75,1422.00,1421.75,1422.00,22,102,124.00
01/04/2007,06:40,1421.75,1422.00,1421.75,1422.00,280,10,290.00
01/04/2007,06:41,1422.00,1422.25,1422.00,1422.25,46,0,46.00
01/04/2007,06:42,1422.25,1422.25,1422.00,1422.00,2,1,3.00
01/04/2007,06:43,1422.00,1422.00,1422.00,1422.00,0,145,145.00
01/04/2007,06:44,1422.00,1422.00,1421.75,1422.00,1,3,4.00
01/04/2007,06:45,1422.00,1422.00,1422.00,1422.00,16,0,16.00
01/04/2007,06:46,1422.00,1422.00,1422.00,1422.00,177,0,177.00
01/04/2007,06:47,1422.00,1422.25,1422.00,1422.25,16,0,16.00
01/04/2007,06:48,1422.00,1422.00,1422.00,1422.00,0,18,18.00
01/04/2007,06:49,1422.25,1422.25,1422.25,1422.25,72,0,72.00
01/04/2007,06:50,1422.25,1422.25,1422.00,1422.25,27,3,30.00
01/04/2007,06:51,1422.25,1422.25,1422.25,1422.25,103,0,103.00
01/04/2007,06:52,1422.25,1422.50,1422.25,1422.50,9,0,9.00
01/04/2007,06:53,1422.25,1422.25,1422.25,1422.25,0,90,90.00
01/04/2007,06:54,1422.00,1422.00,1421.75,1421.75,0,236,236.00
01/04/2007,06:55,1421.75,1421.75,1421.75,1421.75,0,101,101.00
01/04/2007,06:56,1421.75,1421.75,1421.75,1421.75,0,2,2.00
01/04/2007,06:57,1421.75,1422.25,1421.75,1422.00,183,2,185.00
01/04/2007,06:58,1422.00,1422.50,1422.00,1422.25,346,121,467.00
01/04/2007,06:59,1422.25,1422.25,1422.00,1422.25,106,204,310.00
01/04/2007,07:00,1422.25,1422.25,1422.25,1422.25,14,0,14.00
01/04/2007,07:01,1422.25,1422.50,1422.25,1422.25,35,3,38.00
01/04/2007,07:02,1422.25,1422.50,1422.25,1422.25,1,35,36.00
01/04/2007,07:03,1422.00,1422.00,1422.00,1422.00,0,365,365.00
01/04/2007,07:04,1422.00,1422.00,1421.75,1421.75,6,221,227.00
01/04/2007,07:05,1421.75,1421.75,1421.75,1421.75,0,5,5.00
01/04/2007,07:06,1421.75,1421.75,1421.75,1421.75,0,7,7.00
01/04/2007,07:07,1421.75,1422.00,1421.75,1421.75,20,6,26.00
01/04/2007,07:08,1422.00,1422.00,1422.00,1422.00,4,0,4.00
01/04/2007,07:09,1421.75,1421.75,1421.75,1421.75,0,266,266.00
01/04/2007,07:10,1421.75,1422.00,1421.75,1422.00,20,68,88.00
01/04/2007,07:11,1422.00,1422.00,1421.75,1421.75,5,71,76.00
01/04/2007,07:12,1422.00,1422.00,1421.75,1421.75,25,1,26.00
01/04/2007,07:13,1421.75,1422.25,1421.75,1422.00,148,11,159.00
01/04/2007,07:14,1422.00,1422.50,1422.00,1422.50,534,60,594.00
01/04/2007,07:15,1422.75,1422.75,1422.50,1422.75,245,7,252.00
01/04/2007,07:16,1422.75,1422.75,1422.75,1422.75,10,0,10.00
01/04/2007,07:17,1422.75,1423.00,1422.50,1422.75,274,19,293.00
01/04/2007,07:18,1422.75,1422.75,1422.50,1422.50,0,34,34.00
01/04/2007,07:19,1422.50,1422.75,1422.25,1422.25,8,270,278.00
01/04/2007,07:20,1422.50,1422.50,1422.25,1422.50,71,1,72.00
01/04/2007,07:21,1422.50,1422.50,1422.50,1422.50,112,0,112.00
01/04/2007,07:22,1422.50,1422.75,1422.50,1422.50,96,1,97.00
01/04/2007,07:23,1422.75,1423.00,1422.50,1422.50,311,155,466.00
01/04/2007,07:24,1422.75,1422.75,1422.50,1422.75,522,10,532.00
01/04/2007,07:25,1422.75,1422.75,1422.75,1422.75,36,0,36.00
01/04/2007,07:26,1422.75,1423.00,1422.50,1422.50,92,180,272.00
01/04/2007,07:27,1422.75,1422.75,1422.75,1422.75,184,0,184.00
01/04/2007,07:28,1423.00,1423.00,1422.50,1422.75,9,134,143.00
01/04/2007,07:29,1422.50,1422.75,1422.50,1422.75,31,2,33.00
01/04/2007,07:30,1422.75,1422.75,1422.50,1422.50,38,122,160.00
01/04/2007,07:31,1422.50,1422.50,1422.00,1422.25,267,139,406.00
01/04/2007,07:32,1422.50,1422.50,1422.25,1422.50,114,12,126.00
01/04/2007,07:33,1422.75,1422.75,1422.50,1422.50,3,1,4.00
01/04/2007,07:34,1422.75,1423.00,1422.50,1422.50,328,123,451.00
01/04/2007,07:35,1422.50,1422.50,1422.25,1422.50,102,149,251.00
01/04/2007,07:36,1422.50,1422.50,1422.25,1422.50,289,3,292.00
01/04/2007,07:37,1422.50,1422.75,1422.25,1422.25,108,113,221.00
01/04/2007,07:38,1422.50,1422.50,1422.25,1422.50,62,6,68.00
01/04/2007,07:39,1422.25,1422.50,1422.25,1422.50,162,2,164.00
01/04/2007,07:40,1422.50,1422.75,1422.50,1422.75,56,0,56.00
01/04/2007,07:41,1422.50,1422.75,1422.50,1422.75,212,9,221.00
01/04/2007,07:42,1422.75,1423.00,1422.75,1422.75,90,3,93.00
01/04/2007,07:43,1423.00,1423.00,1423.00,1423.00,4,0,4.00
01/04/2007,07:44,1422.75,1423.00,1422.75,1422.75,1,143,144.00
01/04/2007,07:45,1422.75,1423.00,1422.75,1423.00,16,2,18.00
01/04/2007,07:46,1423.00,1423.00,1422.75,1422.75,1,13,14.00
01/04/2007,07:47,1423.00,1423.00,1422.75,1422.75,3,3,6.00
01/04/2007,07:49,1422.75,1423.50,1422.75,1423.25,779,27,806.00
01/04/2007,07:50,1423.25,1423.75,1423.00,1423.75,1029,187,1216.00
01/04/2007,07:51,1423.75,1423.75,1423.25,1423.50,337,213,550.00
01/04/2007,07:52,1423.25,1423.50,1423.25,1423.50,24,11,35.00
01/04/2007,07:53,1423.25,1423.25,1422.75,1423.00,193,312,505.00
01/04/2007,07:54,1423.00,1423.25,1423.00,1423.25,14,0,14.00
01/04/2007,07:55,1423.00,1423.00,1422.75,1423.00,1,259,260.00
01/04/2007,07:56,1422.75,1422.75,1422.25,1422.75,207,690,897.00
01/04/2007,07:57,1422.75,1422.75,1422.50,1422.50,22,160,182.00
01/04/2007,07:58,1422.50,1423.00,1422.50,1422.75,176,5,181.00
01/04/2007,07:59,1423.00,1423.00,1422.75,1423.00,4,49,53.00
01/04/2007,08:00,1423.00,1423.25,1423.00,1423.00,247,10,257.00
01/04/2007,08:01,1423.25,1423.25,1423.00,1423.00,59,2,61.00
01/04/2007,08:02,1423.00,1423.25,1423.00,1423.00,4,54,58.00
01/04/2007,08:03,1423.25,1423.25,1423.00,1423.00,252,15,267.00
01/04/2007,08:04,1423.25,1423.25,1423.00,1423.25,59,62,121.00
01/04/2007,08:05,1423.25,1423.50,1423.25,1423.50,184,6,190.00
01/04/2007,08:06,1423.50,1423.50,1423.25,1423.50,262,1,263.00
01/04/2007,08:07,1423.25,1423.50,1423.00,1423.25,279,551,830.00
01/04/2007,08:08,1423.25,1423.25,1423.00,1423.25,55,22,77.00
01/04/2007,08:09,1423.00,1423.25,1423.00,1423.00,6,24,30.00
01/04/2007,08:10,1423.00,1423.25,1423.00,1423.00,2,61,63.00
01/04/2007,08:11,1423.25,1423.25,1423.00,1423.00,140,2,142.00
01/04/2007,08:12,1423.25,1423.25,1423.00,1423.00,8,24,32.00
01/04/2007,08:13,1423.25,1423.25,1423.00,1423.00,58,4,62.00
01/04/2007,08:14,1423.25,1423.25,1423.00,1423.00,4,1,5.00
01/04/2007,08:15,1423.25,1423.50,1423.25,1423.50,165,1,166.00
01/04/2007,08:16,1423.50,1423.50,1423.25,1423.25,60,497,557.00
01/04/2007,08:17,1423.25,1423.25,1423.00,1423.00,1,174,175.00
01/04/2007,08:18,1423.00,1423.25,1423.00,1423.00,4,10,14.00
01/04/2007,08:19,1423.00,1423.00,1423.00,1423.00,0,37,37.00
01/04/2007,08:20,1423.00,1423.25,1423.00,1423.00,10,39,49.00
01/04/2007,08:21,1423.25,1423.25,1423.00,1423.25,30,52,82.00
01/04/2007,08:22,1423.00,1423.00,1423.00,1423.00,0,211,211.00
01/04/2007,08:23,1423.00,1423.25,1422.75,1423.25,438,123,561.00
01/04/2007,08:24,1423.25,1423.25,1423.00,1423.25,217,1,218.00
01/04/2007,08:25,1423.25,1423.50,1423.25,1423.25,485,129,614.00
01/04/2007,08:26,1423.50,1423.50,1423.25,1423.25,35,124,159.00
01/04/2007,08:27,1423.25,1423.50,1423.25,1423.25,1,42,43.00
01/04/2007,08:28,1423.25,1423.50,1423.00,1423.00,31,431,462.00
01/04/2007,08:29,1423.25,1423.25,1422.75,1423.00,237,439,676.00
01/04/2007,08:30,1422.75,1423.25,1422.75,1423.25,1253,1066,2319.00
01/04/2007,08:31,1423.00,1425.50,1422.75,1425.50,10258,4760,15018.00
01/04/2007,08:32,1425.25,1426.00,1425.25,1425.50,5445,5491,10936.00
01/04/2007,08:33,1425.50,1425.50,1424.00,1424.00,928,8399,9327.00
01/04/2007,08:34,1424.00,1424.25,1421.25,1422.25,4824,9695,14519.00
01/04/2007,08:35,1422.50,1422.50,1421.25,1422.00,3877,3476,7353.00
01/04/2007,08:36,1422.00,1422.75,1421.75,1422.50,2729,997,3726.00
01/04/2007,08:37,1422.50,1422.75,1421.00,1421.50,4379,5358,9737.00
01/04/2007,08:38,1421.50,1421.75,1421.00,1421.25,2107,1739,3846.00
01/04/2007,08:39,1421.50,1421.50,1420.75,1421.00,2165,3580,5745.00
01/04/2007,08:40,1421.00,1422.50,1420.75,1422.00,3995,1352,5347.00
01/04/2007,08:41,1422.00,1422.00,1421.25,1421.75,1252,1167,2419.00
01/04/2007,08:42,1422.00,1422.25,1421.00,1421.50,1724,2455,4179.00
01/04/2007,08:43,1421.50,1421.75,1420.00,1420.75,3372,5648,9020.00
01/04/2007,08:44,1421.00,1421.25,1420.50,1421.00,2956,2336,5292.00
01/04/2007,08:45,1421.00,1421.50,1420.75,1421.50,2291,1314,3605.00
01/04/2007,08:46,1421.25,1422.00,1421.00,1422.00,3007,1315,4322.00
01/04/2007,08:47,1422.00,1422.50,1421.75,1422.00,2319,1727,4046.00
01/04/2007,08:48,1422.25,1423.00,1422.00,1422.75,3773,1366,5139.00
01/04/2007,08:49,1423.00,1424.00,1422.75,1423.75,3636,2000,5636.00
01/04/2007,08:50,1423.50,1424.25,1423.25,1424.00,2341,1528,3869.00
01/04/2007,08:51,1424.00,1424.00,1423.25,1423.75,1808,1679,3487.00
01/04/2007,08:52,1423.75,1424.00,1423.50,1423.75,1081,1071,2152.00
01/04/2007,08:53,1423.75,1424.00,1423.00,1423.50,1155,1616,2771.00
01/04/2007,08:54,1423.50,1423.50,1422.25,1422.75,2227,4185,6412.00
01/04/2007,08:55,1422.75,1423.00,1422.50,1423.00,427,481,908.00
01/04/2007,08:56,1423.00,1423.00,1422.50,1423.00,592,852,1444.00
01/04/2007,08:57,1423.00,1423.25,1422.50,1423.00,1187,661,1848.00
01/04/2007,08:58,1423.00,1423.00,1422.50,1422.75,675,1075,1750.00
01/04/2007,08:59,1422.75,1423.25,1422.75,1423.00,877,700,1577.00
01/04/2007,09:00,1422.75,1423.75,1422.75,1423.25,1937,742,2679.00
01/04/2007,09:01,1423.50,1424.50,1422.50,1423.00,3906,3753,7659.00
01/04/2007,09:02,1422.75,1422.75,1421.25,1421.50,2083,4597,6680.00
01/04/2007,09:03,1421.50,1422.50,1421.25,1421.75,3654,3970,7624.00
01/04/2007,09:04,1421.75,1422.00,1419.25,1419.25,2559,8796,11355.00
01/04/2007,09:05,1419.25,1420.25,1419.25,1419.75,2837,2831,5668.00
01/04/2007,09:06,1419.50,1419.75,1417.25,1417.75,5938,13551,19489.00
01/04/2007,09:07,1417.75,1418.00,1416.75,1417.50,4858,8089,12947.00
01/04/2007,09:08,1417.50,1418.25,1417.25,1418.25,4212,1645,5857.00
01/04/2007,09:09,1418.25,1418.75,1418.00,1418.25,3031,4670,7701.00
01/04/2007,09:10,1418.00,1418.75,1418.00,1418.25,812,1526,2338.00
01/04/2007,09:11,1418.25,1418.75,1418.00,1418.50,1076,1094,2170.00
01/04/2007,09:12,1418.50,1419.25,1418.25,1419.25,2669,1585,4254.00
01/04/2007,09:13,1419.25,1419.50,1418.75,1419.00,3061,1578,4639.00
01/04/2007,09:14,1419.25,1419.50,1418.50,1418.50,193,2066,2259.00
01/04/2007,09:15,1418.50,1419.00,1418.50,1418.75,919,819,1738.00
01/04/2007,09:16,1419.00,1419.00,1418.50,1419.00,914,905,1819.00
01/04/2007,09:17,1419.00,1419.50,1418.50,1419.25,1925,833,2758.00
01/04/2007,09:18,1419.50,1420.50,1419.25,1420.50,5411,710,6121.00
01/04/2007,09:19,1420.50,1420.75,1420.25,1420.75,2171,1258,3429.00
01/04/2007,09:20,1421.00,1421.00,1420.00,1420.00,992,2135,3127.00
01/04/2007,09:21,1420.25,1420.50,1420.00,1420.00,1331,888,2219.00
01/04/2007,09:22,1420.00,1420.25,1419.50,1419.75,893,1140,2033.00
01/04/2007,09:23,1420.00,1420.50,1420.00,1420.25,1730,122,1852.00
01/04/2007,09:24,1420.00,1420.25,1419.50,1419.75,747,1281,2028.00
01/04/2007,09:25,1420.00,1420.00,1419.00,1419.50,804,2448,3252.00
01/04/2007,09:26,1419.25,1419.50,1418.00,1418.25,1221,4483,5704.00
01/04/2007,09:27,1418.50,1419.00,1418.00,1418.50,2146,1760,3906.00
01/04/2007,09:28,1418.50,1418.75,1418.00,1418.75,760,1331,2091.00
01/04/2007,09:29,1418.75,1419.00,1418.50,1418.75,792,642,1434.00
01/04/2007,09:30,1418.50,1419.75,1418.50,1419.75,1766,703,2469.00
01/04/2007,09:31,1419.75,1420.25,1419.50,1420.25,1954,957,2911.00
01/04/2007,09:32,1420.25,1421.50,1420.00,1421.25,2987,752,3739.00
01/04/2007,09:33,1421.25,1422.75,1421.00,1422.50,6010,3670,9680.00
01/04/2007,09:34,1422.50,1422.75,1421.75,1422.25,1972,1985,3957.00
01/04/2007,09:35,1422.25,1422.25,1421.25,1421.75,2415,2049,4464.00
01/04/2007,09:36,1421.50,1422.00,1421.50,1421.75,826,1037,1863.00
01/04/2007,09:37,1422.00,1422.25,1421.50,1421.50,1394,1386,2780.00
01/04/2007,09:38,1421.50,1421.75,1421.00,1421.75,1588,1370,2958.00
01/04/2007,09:39,1421.75,1421.75,1421.00,1421.00,111,1515,1626.00
01/04/2007,09:40,1421.25,1421.25,1420.25,1420.50,1134,2507,3641.00
01/04/2007,09:41,1420.75,1421.00,1420.25,1420.50,1765,638,2403.00
01/04/2007,09:42,1420.75,1421.25,1420.50,1421.25,993,92,1085.00
01/04/2007,09:43,1421.25,1422.00,1421.00,1422.00,1608,116,1724.00
01/04/2007,09:44,1422.25,1423.00,1421.75,1422.75,4525,902,5427.00
01/04/2007,09:45,1423.00,1423.00,1422.25,1422.50,823,1655,2478.00
01/04/2007,09:46,1422.25,1423.50,1422.25,1423.25,4589,1522,6111.00
01/04/2007,09:47,1423.25,1424.00,1423.00,1423.50,2538,1113,3651.00
01/04/2007,09:48,1423.50,1424.00,1423.25,1423.25,2530,1238,3768.00
01/04/2007,09:49,1423.50,1423.75,1422.75,1422.75,145,2028,2173.00
01/04/2007,09:50,1422.75,1423.00,1422.25,1423.00,1820,1495,3315.00
01/04/2007,09:51,1423.00,1424.25,1422.75,1424.25,2461,1292,3753.00
01/04/2007,09:52,1424.25,1425.25,1424.00,1425.00,7202,2333,9535.00
01/04/2007,09:53,1425.00,1425.75,1424.75,1425.50,2978,2086,5064.00
01/04/2007,09:54,1425.50,1425.50,1424.75,1424.75,1704,2802,4506.00
01/04/2007,09:55,1425.00,1425.25,1424.25,1424.75,1678,2021,3699.00
01/04/2007,09:56,1425.00,1425.25,1424.75,1425.00,1731,1471,3202.00
01/04/2007,09:57,1425.00,1425.25,1424.50,1425.00,388,1147,1535.00
01/04/2007,09:58,1425.00,1425.00,1424.50,1424.50,293,1313,1606.00
01/04/2007,09:59,1424.75,1425.00,1424.50,1425.00,614,91,705.00
01/04/2007,10:00,1424.75,1425.00,1424.50,1424.75,699,1905,2604.00
01/04/2007,10:01,1425.00,1425.50,1424.50,1425.25,2728,1769,4497.00
01/04/2007,10:02,1425.25,1426.25,1425.00,1426.25,3552,1011,4563.00
01/04/2007,10:03,1426.25,1426.50,1425.25,1425.75,2100,2857,4957.00
01/04/2007,10:04,1426.00,1426.50,1425.75,1426.00,1926,1362,3288.00
01/04/2007,10:05,1426.00,1426.50,1425.75,1426.00,1971,1102,3073.00
01/04/2007,10:06,1426.00,1426.75,1426.00,1426.75,2643,1495,4138.00
01/04/2007,10:07,1426.75,1427.00,1426.00,1426.00,3026,2609,5635.00
01/04/2007,10:08,1426.00,1426.50,1425.75,1426.25,1538,1630,3168.00
01/04/2007,10:09,1426.50,1426.50,1425.75,1426.00,317,1662,1979.00
01/04/2007,10:10,1426.00,1426.25,1425.75,1425.75,699,983,1682.00
01/04/2007,10:11,1426.00,1426.25,1425.75,1425.75,511,1514,2025.00
01/04/2007,10:12,1425.75,1425.75,1425.25,1425.25,116,1654,1770.00
01/04/2007,10:13,1425.50,1425.50,1424.75,1425.25,589,1214,1803.00
01/04/2007,10:14,1425.00,1425.25,1424.50,1424.50,1104,2185,3289.00
01/04/2007,10:15,1424.75,1425.00,1424.50,1424.75,1243,565,1808.00
01/04/2007,10:16,1424.75,1425.25,1424.75,1425.00,540,610,1150.00
01/04/2007,10:17,1425.00,1425.00,1424.50,1424.75,283,518,801.00
01/04/2007,10:18,1424.50,1424.75,1424.25,1424.25,1131,848,1979.00
01/04/2007,10:19,1424.50,1424.50,1424.25,1424.50,457,545,1002.00
01/04/2007,10:20,1424.50,1424.75,1424.50,1424.50,1014,29,1043.00
01/04/2007,10:21,1424.75,1424.75,1424.25,1424.50,202,379,581.00
01/04/2007,10:22,1424.50,1425.25,1424.50,1425.25,658,239,897.00
01/04/2007,10:23,1425.25,1425.50,1425.00,1425.00,1549,715,2264.00
01/04/2007,10:24,1425.00,1425.25,1425.00,1425.25,58,19,77.00
01/04/2007,10:25,1425.25,1425.50,1425.00,1425.00,399,530,929.00
01/04/2007,10:26,1424.75,1425.00,1424.50,1424.75,303,603,906.00
01/04/2007,10:27,1425.00,1425.00,1424.50,1424.75,195,626,821.00
01/04/2007,10:28,1425.00,1425.00,1424.50,1424.50,37,438,475.00
01/04/2007,10:29,1424.75,1425.00,1424.75,1425.00,368,7,375.00
01/04/2007,10:30,1424.75,1425.00,1424.50,1424.75,82,286,368.00
01/04/2007,10:31,1424.75,1424.75,1424.25,1424.75,734,983,1717.00
01/04/2007,10:32,1424.50,1424.75,1424.50,1424.75,268,87,355.00
01/04/2007,10:33,1424.75,1424.75,1424.00,1424.25,223,1300,1523.00
01/04/2007,10:34,1424.00,1425.00,1424.00,1425.00,1332,470,1802.00
01/04/2007,10:35,1425.00,1425.00,1424.75,1425.00,81,65,146.00
01/04/2007,10:36,1425.00,1425.00,1424.75,1424.75,50,681,731.00
01/04/2007,10:37,1425.00,1425.25,1424.75,1425.25,534,19,553.00
01/04/2007,10:38,1425.25,1425.50,1425.00,1425.00,622,748,1370.00
01/04/2007,10:39,1425.00,1425.75,1425.00,1425.75,2722,336,3058.00
01/04/2007,10:40,1425.75,1425.75,1425.00,1425.25,226,1279,1505.00
01/04/2007,10:41,1425.25,1425.75,1425.25,1425.50,1194,572,1766.00
01/04/2007,10:42,1425.50,1426.50,1425.25,1426.50,2788,802,3590.00
01/04/2007,10:43,1426.50,1426.75,1425.75,1426.00,350,994,1344.00
01/04/2007,10:44,1426.00,1426.25,1425.75,1426.25,255,73,328.00
01/04/2007,10:45,1426.00,1426.25,1425.75,1426.25,391,305,696.00
01/04/2007,10:46,1426.00,1426.50,1425.75,1425.75,186,334,520.00
01/04/2007,10:47,1426.00,1426.25,1425.75,1426.25,463,141,604.00
01/04/2007,10:48,1426.25,1427.25,1426.00,1427.25,3039,146,3185.00
01/04/2007,10:49,1427.00,1427.25,1426.50,1427.00,1428,1081,2509.00
01/04/2007,10:50,1427.00,1427.50,1426.75,1427.00,1278,1341,2619.00
01/04/2007,10:51,1427.00,1427.25,1426.50,1427.00,1596,1257,2853.00
01/04/2007,10:52,1427.25,1427.25,1426.75,1426.75,62,688,750.00
01/04/2007,10:53,1427.00,1427.25,1426.75,1427.00,865,233,1098.00
01/04/2007,10:54,1427.00,1427.25,1426.75,1427.00,570,734,1304.00
01/04/2007,10:55,1426.75,1426.75,1426.00,1426.00,1140,2179,3319.00
01/04/2007,10:56,1426.25,1426.25,1426.00,1426.00,436,151,587.00
01/04/2007,10:57,1426.25,1426.25,1425.75,1425.75,935,1102,2037.00
01/04/2007,10:58,1426.00,1426.00,1425.75,1426.00,711,496,1207.00
01/04/2007,10:59,1426.00,1426.25,1425.25,1425.25,164,1329,1493.00
01/04/2007,11:00,1425.25,1425.50,1425.25,1425.25,150,313,463.00
01/04/2007,11:01,1425.50,1426.00,1425.00,1426.00,1205,539,1744.00
01/04/2007,11:02,1425.75,1426.00,1425.50,1425.75,1256,1165,2421.00
01/04/2007,11:03,1426.00,1426.50,1425.75,1426.25,1051,1129,2180.00
01/04/2007,11:04,1426.25,1426.50,1426.25,1426.25,1,429,430.00
01/04/2007,11:05,1426.25,1426.25,1426.00,1426.25,757,28,785.00
01/04/2007,11:06,1426.00,1426.25,1425.50,1425.75,127,941,1068.00
01/04/2007,11:07,1425.75,1426.25,1425.75,1426.00,274,281,555.00
01/04/2007,11:08,1426.00,1426.25,1425.75,1425.75,3,166,169.00
01/04/2007,11:09,1425.75,1426.25,1425.50,1426.00,217,212,429.00
01/04/2007,11:10,1426.00,1426.25,1425.75,1426.00,412,240,652.00
01/04/2007,11:11,1425.75,1426.00,1425.50,1425.75,64,692,756.00
01/04/2007,11:12,1425.75,1425.75,1425.00,1425.50,1169,1703,2872.00
01/04/2007,11:13,1425.50,1425.75,1425.00,1425.50,189,840,1029.00
01/04/2007,11:14,1425.50,1425.50,1425.00,1425.00,143,661,804.00
01/04/2007,11:15,1425.00,1425.50,1425.00,1425.25,260,401,661.00
01/04/2007,11:16,1425.25,1425.50,1424.75,1424.75,10,1621,1631.00
01/04/2007,11:17,1424.75,1425.00,1424.50,1424.75,63,855,918.00
01/04/2007,11:18,1424.50,1424.75,1424.50,1424.50,517,457,974.00
01/04/2007,11:19,1424.50,1424.75,1424.25,1424.50,494,514,1008.00
01/04/2007,11:20,1424.75,1424.75,1424.50,1424.75,1153,27,1180.00
01/04/2007,11:21,1425.00,1425.00,1424.25,1424.75,462,906,1368.00
01/04/2007,11:22,1424.75,1424.75,1424.50,1424.50,36,133,169.00
01/04/2007,11:23,1424.50,1425.00,1424.50,1425.00,379,211,590.00
01/04/2007,11:24,1425.00,1425.00,1424.50,1424.75,368,217,585.00
01/04/2007,11:25,1425.00,1425.00,1424.75,1425.00,7,11,18.00
01/04/2007,11:26,1425.00,1425.00,1424.75,1424.75,390,118,508.00
01/04/2007,11:27,1425.00,1425.00,1424.75,1425.00,29,20,49.00
01/04/2007,11:28,1425.00,1425.25,1425.00,1425.00,424,1,425.00
01/04/2007,11:29,1425.00,1425.25,1424.75,1425.00,25,256,281.00
01/04/2007,11:30,1425.00,1425.00,1424.75,1424.75,786,15,801.00
01/04/2007,11:31,1425.00,1425.00,1424.75,1424.75,74,234,308.00
01/04/2007,11:32,1424.75,1425.00,1424.50,1424.50,60,256,316.00
01/04/2007,11:33,1424.50,1425.00,1424.50,1425.00,328,27,355.00
01/04/2007,11:34,1424.75,1425.25,1424.75,1425.25,359,7,366.00
01/04/2007,11:35,1425.25,1426.00,1425.25,1425.75,1689,530,2219.00
01/04/2007,11:36,1426.00,1426.25,1425.75,1426.00,770,115,885.00
01/04/2007,11:37,1426.25,1426.25,1425.75,1425.75,884,231,1115.00
01/04/2007,11:38,1425.75,1426.25,1425.75,1426.00,755,293,1048.00
01/04/2007,11:39,1426.00,1426.25,1426.00,1426.00,54,179,233.00
01/04/2007,11:40,1426.00,1426.25,1425.75,1425.75,22,378,400.00
01/04/2007,11:41,1425.75,1425.75,1425.50,1425.75,566,256,822.00
01/04/2007,11:42,1425.75,1426.00,1425.50,1425.50,50,329,379.00
01/04/2007,11:43,1425.50,1425.75,1425.50,1425.50,438,750,1188.00
01/04/2007,11:44,1425.50,1425.75,1425.50,1425.50,2,101,103.00
01/04/2007,11:45,1425.50,1425.50,1425.25,1425.25,125,231,356.00
01/04/2007,11:46,1425.25,1425.50,1425.00,1425.25,461,955,1416.00
01/04/2007,11:47,1425.25,1425.50,1425.00,1425.25,231,263,494.00
01/04/2007,11:48,1425.00,1425.00,1424.50,1424.75,912,1268,2180.00
01/04/2007,11:49,1424.75,1425.00,1424.50,1424.75,67,271,338.00
01/04/2007,11:50,1424.75,1424.75,1424.50,1424.75,573,51,624.00
01/04/2007,11:51,1424.75,1424.75,1424.50,1424.75,74,419,493.00
01/04/2007,11:52,1424.75,1424.75,1424.25,1424.50,56,640,696.00
01/04/2007,11:53,1424.50,1424.75,1424.50,1424.75,472,61,533.00
01/04/2007,11:54,1424.50,1425.00,1424.50,1425.00,1003,39,1042.00
01/04/2007,11:55,1424.75,1425.25,1424.75,1425.00,141,132,273.00
01/04/2007,11:56,1425.00,1425.00,1424.75,1425.00,122,7,129.00
01/04/2007,11:57,1424.75,1425.00,1424.75,1425.00,133,3,136.00
01/04/2007,11:58,1425.00,1425.25,1425.00,1425.25,27,1,28.00
01/04/2007,11:59,1425.25,1425.50,1425.00,1425.25,262,379,641.00
01/04/2007,12:00,1425.25,1425.50,1425.00,1425.25,113,356,469.00
01/04/2007,12:01,1425.25,1425.25,1425.00,1425.00,251,39,290.00
01/04/2007,12:02,1425.25,1425.50,1425.00,1425.50,250,150,400.00
01/04/2007,12:03,1425.25,1425.75,1425.25,1425.75,815,41,856.00
01/04/2007,12:04,1425.75,1426.00,1425.25,1425.25,471,342,813.00
01/04/2007,12:05,1425.50,1425.50,1425.25,1425.25,121,94,215.00
01/04/2007,12:06,1425.25,1425.50,1425.25,1425.25,12,200,212.00
01/04/2007,12:07,1425.25,1425.50,1425.25,1425.25,41,58,99.00
01/04/2007,12:08,1425.50,1425.50,1425.25,1425.50,50,4,54.00
01/04/2007,12:09,1425.50,1425.50,1425.25,1425.25,47,293,340.00
01/04/2007,12:10,1425.50,1425.50,1425.00,1425.00,116,606,722.00
01/04/2007,12:11,1425.00,1425.25,1424.75,1424.75,366,1474,1840.00
01/04/2007,12:12,1425.00,1425.50,1424.75,1425.25,516,153,669.00
01/04/2007,12:13,1425.25,1425.25,1425.00,1425.25,61,160,221.00
01/04/2007,12:14,1425.25,1425.25,1425.00,1425.00,24,216,240.00
01/04/2007,12:15,1425.00,1425.25,1425.00,1425.00,8,17,25.00
01/04/2007,12:16,1425.00,1425.25,1425.00,1425.25,13,14,27.00
01/04/2007,12:17,1425.25,1425.50,1425.25,1425.25,468,92,560.00
01/04/2007,12:18,1425.25,1425.50,1425.25,1425.50,11,37,48.00
01/04/2007,12:19,1425.50,1425.50,1425.25,1425.50,50,13,63.00
01/04/2007,12:20,1425.25,1425.50,1425.00,1425.25,6,244,250.00
01/04/2007,12:21,1425.25,1425.50,1425.00,1425.00,42,481,523.00
01/04/2007,12:22,1425.00,1425.25,1424.75,1424.75,3,142,145.00
01/04/2007,12:23,1424.75,1424.75,1424.25,1424.50,258,625,883.00
01/04/2007,12:24,1424.50,1424.75,1423.25,1423.50,608,3641,4249.00
01/04/2007,12:25,1423.25,1423.75,1423.25,1423.50,1814,1599,3413.00
01/04/2007,12:26,1423.25,1423.50,1422.00,1422.25,1319,3959,5278.00
01/04/2007,12:27,1422.25,1422.75,1422.25,1422.50,1136,854,1990.00
01/04/2007,12:28,1422.50,1423.25,1422.50,1422.50,1694,745,2439.00
01/04/2007,12:29,1422.50,1422.75,1422.25,1422.75,216,550,766.00
01/04/2007,12:30,1422.75,1423.75,1422.75,1423.50,1911,288,2199.00
01/04/2007,12:31,1423.50,1423.75,1422.75,1423.50,702,1263,1965.00
01/04/2007,12:32,1423.25,1423.75,1423.25,1423.50,464,489,953.00
01/04/2007,12:33,1423.50,1423.75,1423.25,1423.50,499,305,804.00
01/04/2007,12:34,1423.75,1423.75,1423.50,1423.75,208,241,449.00
01/04/2007,12:35,1423.75,1424.00,1423.50,1423.50,496,382,878.00
01/04/2007,12:36,1423.50,1424.25,1423.50,1424.25,1657,28,1685.00
01/04/2007,12:37,1424.25,1424.50,1424.00,1424.25,805,952,1757.00
01/04/2007,12:38,1424.25,1425.00,1424.00,1424.75,1935,669,2604.00
01/04/2007,12:39,1424.50,1424.75,1424.25,1424.25,357,287,644.00
01/04/2007,12:40,1424.25,1424.50,1424.00,1424.50,116,336,452.00
01/04/2007,12:41,1424.25,1424.25,1424.00,1424.00,0,240,240.00
01/04/2007,12:42,1424.25,1424.25,1423.75,1424.00,277,213,490.00
01/04/2007,12:43,1423.75,1424.00,1423.00,1423.25,633,1740,2373.00
01/04/2007,12:44,1423.25,1423.75,1423.00,1423.50,715,339,1054.00
01/04/2007,12:45,1423.50,1423.75,1422.50,1422.75,546,1338,1884.00
01/04/2007,12:46,1422.75,1423.00,1422.50,1422.50,321,1253,1574.00
01/04/2007,12:47,1422.50,1422.75,1421.75,1422.00,1491,2485,3976.00
01/04/2007,12:48,1422.00,1422.50,1422.00,1422.50,1079,367,1446.00
01/04/2007,12:49,1422.75,1422.75,1422.50,1422.50,214,321,535.00
01/04/2007,12:50,1422.75,1422.75,1422.25,1422.25,196,1031,1227.00
01/04/2007,12:51,1422.50,1423.00,1422.50,1422.75,682,514,1196.00
01/04/2007,12:52,1422.75,1423.25,1422.50,1423.00,719,466,1185.00
01/04/2007,12:53,1423.25,1423.25,1423.00,1423.25,472,315,787.00
01/04/2007,12:54,1423.25,1423.50,1423.00,1423.50,801,338,1139.00
01/04/2007,12:55,1423.50,1423.50,1422.75,1423.25,432,532,964.00
01/04/2007,12:56,1423.25,1423.75,1423.25,1423.50,568,240,808.00
01/04/2007,12:57,1423.50,1424.00,1423.25,1423.75,631,204,835.00
01/04/2007,12:58,1423.75,1423.75,1423.25,1423.25,182,665,847.00
01/04/2007,12:59,1423.50,1423.50,1423.25,1423.50,16,27,43.00
01/04/2007,13:00,1423.50,1424.00,1423.25,1424.00,1183,1080,2263.00
01/04/2007,13:01,1424.00,1424.50,1423.75,1424.25,1571,856,2427.00
01/04/2007,13:02,1424.25,1424.25,1423.75,1423.75,194,802,996.00
01/04/2007,13:03,1423.75,1424.50,1423.75,1424.50,869,26,895.00
01/04/2007,13:04,1424.50,1424.75,1424.25,1424.25,783,995,1778.00
01/04/2007,13:05,1424.00,1424.25,1424.00,1424.00,738,356,1094.00
01/04/2007,13:06,1424.25,1424.25,1422.75,1423.00,531,1323,1854.00
01/04/2007,13:07,1423.25,1423.50,1423.25,1423.25,157,210,367.00
01/04/2007,13:08,1423.25,1424.00,1423.25,1424.00,402,249,651.00
01/04/2007,13:09,1424.00,1424.00,1423.00,1423.00,53,544,597.00
01/04/2007,13:10,1423.25,1423.25,1422.50,1423.00,674,795,1469.00
01/04/2007,13:11,1423.00,1423.50,1423.00,1423.50,258,231,489.00
01/04/2007,13:12,1423.50,1424.25,1423.50,1423.75,726,353,1079.00
01/04/2007,13:13,1424.00,1424.75,1423.75,1424.50,1287,759,2046.00
01/04/2007,13:14,1424.50,1424.50,1423.25,1423.75,668,1592,2260.00
01/04/2007,13:15,1423.75,1423.75,1423.50,1423.50,724,457,1181.00
01/04/2007,13:16,1423.50,1424.00,1423.25,1424.00,298,183,481.00
01/04/2007,13:17,1424.00,1424.00,1423.75,1424.00,224,35,259.00
01/04/2007,13:18,1423.75,1424.00,1423.75,1423.75,217,423,640.00
01/04/2007,13:19,1424.00,1424.75,1423.75,1424.75,1463,279,1742.00
01/04/2007,13:20,1424.75,1425.00,1424.00,1424.25,1042,1374,2416.00
01/04/2007,13:21,1424.00,1424.25,1422.50,1423.25,1865,3471,5336.00
01/04/2007,13:22,1423.00,1423.25,1422.75,1423.25,278,161,439.00
01/04/2007,13:23,1423.25,1423.50,1423.00,1423.50,240,295,535.00
01/04/2007,13:24,1423.50,1423.50,1423.25,1423.25,110,189,299.00
01/04/2007,13:25,1423.25,1423.25,1422.75,1423.25,83,322,405.00
01/04/2007,13:26,1423.25,1423.75,1423.25,1423.50,304,391,695.00
01/04/2007,13:27,1423.50,1423.75,1423.25,1423.75,356,26,382.00
01/04/2007,13:28,1423.75,1423.75,1423.25,1423.50,148,312,460.00
01/04/2007,13:29,1423.50,1423.75,1423.25,1423.75,67,441,508.00
01/04/2007,13:30,1423.75,1424.25,1423.50,1424.00,919,770,1689.00
01/04/2007,13:31,1424.00,1424.25,1423.75,1424.00,370,423,793.00
01/04/2007,13:32,1424.00,1425.25,1423.75,1425.25,4560,712,5272.00
01/04/2007,13:33,1425.25,1425.75,1424.75,1425.50,3788,2365,6153.00
01/04/2007,13:34,1425.25,1426.25,1425.00,1425.75,4068,1774,5842.00
01/04/2007,13:35,1425.75,1426.00,1424.75,1425.25,799,1784,2583.00
01/04/2007,13:36,1425.25,1425.25,1425.00,1425.25,510,31,541.00
01/04/2007,13:37,1425.25,1425.50,1425.00,1425.00,765,159,924.00
01/04/2007,13:38,1425.25,1425.25,1424.75,1425.00,43,648,691.00
01/04/2007,13:39,1425.00,1425.25,1424.75,1425.00,466,708,1174.00
01/04/2007,13:40,1425.00,1425.00,1423.50,1424.00,703,3053,3756.00
01/04/2007,13:41,1424.00,1425.25,1423.75,1425.00,1897,314,2211.00
01/04/2007,13:42,1425.00,1425.50,1424.75,1425.50,2085,317,2402.00
01/04/2007,13:43,1425.50,1425.75,1425.25,1425.75,1454,148,1602.00
01/04/2007,13:44,1425.75,1425.75,1425.50,1425.75,202,10,212.00
01/04/2007,13:45,1425.75,1425.75,1425.00,1425.00,738,1072,1810.00
01/04/2007,13:46,1425.00,1425.25,1424.75,1424.75,48,211,259.00
01/04/2007,13:47,1424.75,1425.00,1424.50,1425.00,302,409,711.00
01/04/2007,13:48,1424.75,1425.00,1424.75,1425.00,64,273,337.00
01/04/2007,13:49,1425.00,1425.50,1425.00,1425.00,763,259,1022.00
01/04/2007,13:50,1425.25,1426.25,1425.00,1426.00,1972,745,2717.00
01/04/2007,13:51,1426.00,1426.75,1425.75,1426.00,2353,1229,3582.00
01/04/2007,13:52,1425.75,1427.00,1425.75,1426.50,2724,1091,3815.00
01/04/2007,13:53,1426.75,1427.50,1426.50,1427.00,4070,1627,5697.00
01/04/2007,13:54,1427.25,1428.50,1427.00,1428.00,9155,2632,11787.00
01/04/2007,13:55,1428.00,1428.25,1427.50,1427.50,1456,2408,3864.00
01/04/2007,13:56,1427.50,1428.00,1427.50,1428.00,895,422,1317.00
01/04/2007,13:57,1427.75,1428.00,1427.50,1427.75,1504,952,2456.00
01/04/2007,13:58,1427.75,1428.50,1427.50,1428.25,2030,536,2566.00
01/04/2007,13:59,1428.50,1428.50,1427.75,1428.25,409,1186,1595.00
01/04/2007,14:00,1428.25,1429.00,1428.00,1428.75,4079,2649,6728.00
01/04/2007,14:01,1428.50,1429.50,1428.50,1428.75,4238,3147,7385.00
01/04/2007,14:02,1428.75,1429.25,1428.75,1429.00,787,797,1584.00
01/04/2007,14:03,1429.00,1429.25,1428.50,1429.00,4350,1879,6229.00
01/04/2007,14:04,1429.25,1429.25,1428.75,1429.00,736,886,1622.00
01/04/2007,14:05,1428.75,1429.00,1428.25,1428.50,1471,1540,3011.00
01/04/2007,14:06,1428.25,1429.00,1428.25,1428.50,996,1287,2283.00
01/04/2007,14:07,1428.75,1429.00,1428.50,1429.00,705,876,1581.00
01/04/2007,14:08,1429.00,1429.50,1428.75,1428.75,1010,865,1875.00
01/04/2007,14:09,1428.75,1428.75,1428.50,1428.75,982,701,1683.00
01/04/2007,14:10,1428.75,1429.00,1428.75,1429.00,231,71,302.00
01/04/2007,14:11,1428.75,1429.50,1428.75,1429.00,1183,1109,2292.00
01/04/2007,14:12,1429.00,1429.25,1429.00,1429.25,75,254,329.00
01/04/2007,14:13,1429.00,1429.50,1429.00,1429.25,1181,815,1996.00
01/04/2007,14:14,1429.25,1429.50,1428.75,1428.75,104,803,907.00
01/04/2007,14:15,1429.00,1429.00,1428.50,1428.50,313,724,1037.00
01/04/2007,14:16,1428.75,1429.00,1428.50,1428.75,812,925,1737.00
01/04/2007,14:17,1428.75,1428.75,1428.00,1428.00,369,1829,2198.00
01/04/2007,14:18,1428.00,1428.50,1427.75,1428.00,1486,1580,3066.00
01/04/2007,14:19,1428.00,1428.50,1427.75,1428.50,634,374,1008.00
01/04/2007,14:20,1428.50,1428.50,1428.25,1428.50,532,389,921.00
01/04/2007,14:21,1428.50,1428.50,1428.00,1428.25,264,298,562.00
01/04/2007,14:22,1428.25,1428.50,1428.00,1428.50,592,422,1014.00
01/04/2007,14:23,1428.25,1428.25,1428.00,1428.25,680,599,1279.00
01/04/2007,14:24,1428.25,1428.50,1428.00,1428.25,36,190,226.00
01/04/2007,14:25,1428.00,1428.25,1428.00,1428.25,389,41,430.00
01/04/2007,14:26,1428.25,1428.75,1428.00,1428.75,774,181,955.00
01/04/2007,14:27,1428.75,1429.00,1428.50,1428.75,759,864,1623.00
01/04/2007,14:28,1428.75,1428.75,1428.50,1428.75,64,34,98.00
01/04/2007,14:29,1428.50,1428.75,1428.00,1428.50,184,718,902.00
01/04/2007,14:30,1428.25,1428.50,1428.25,1428.25,5,152,157.00
01/04/2007,14:31,1428.50,1429.00,1428.25,1429.00,1452,536,1988.00
01/04/2007,14:32,1428.75,1429.50,1428.75,1429.50,3705,505,4210.00
01/04/2007,14:33,1429.50,1429.75,1429.00,1429.00,1560,2315,3875.00
01/04/2007,14:34,1429.00,1429.50,1429.00,1429.00,383,231,614.00
01/04/2007,14:35,1429.00,1429.50,1429.00,1429.25,639,303,942.00
01/04/2007,14:36,1429.25,1429.75,1429.00,1429.50,1873,719,2592.00
01/04/2007,14:37,1429.50,1430.00,1429.25,1429.75,1829,1801,3630.00
01/04/2007,14:38,1429.75,1430.00,1429.50,1429.75,788,746,1534.00
01/04/2007,14:39,1429.50,1429.75,1429.50,1429.75,236,66,302.00
01/04/2007,14:40,1429.75,1430.75,1429.50,1430.75,7646,399,8045.00
01/04/2007,14:41,1430.75,1431.00,1430.50,1430.75,4790,1833,6623.00
01/04/2007,14:42,1431.00,1431.50,1430.75,1431.25,4036,1928,5964.00
01/04/2007,14:43,1431.50,1431.50,1430.75,1431.00,1617,4998,6615.00
01/04/2007,14:44,1431.00,1431.25,1430.75,1431.00,542,2057,2599.00
01/04/2007,14:45,1430.75,1431.00,1430.25,1430.25,1391,2933,4324.00
01/04/2007,14:46,1430.25,1430.50,1430.00,1430.25,515,1555,2070.00
01/04/2007,14:47,1430.25,1430.25,1429.25,1429.25,269,5104,5373.00
01/04/2007,14:48,1429.25,1429.50,1429.25,1429.25,719,508,1227.00
01/04/2007,14:49,1429.25,1429.50,1429.25,1429.25,265,2286,2551.00
01/04/2007,14:50,1429.25,1429.25,1428.50,1428.50,660,3391,4051.00
01/04/2007,14:51,1428.75,1429.00,1428.50,1429.00,885,326,1211.00
01/04/2007,14:52,1428.75,1429.00,1428.50,1428.50,580,2742,3322.00
01/04/2007,14:53,1428.75,1428.75,1428.25,1428.50,1006,1829,2835.00
01/04/2007,14:54,1428.50,1428.75,1428.25,1428.50,1084,1871,2955.00
01/04/2007,14:55,1428.50,1428.50,1428.00,1428.00,88,1421,1509.00
01/04/2007,14:56,1428.00,1428.25,1427.75,1428.00,900,3549,4449.00
01/04/2007,14:57,1427.75,1428.00,1427.25,1427.50,232,3783,4015.00
01/04/2007,14:58,1427.25,1427.75,1427.25,1427.50,3584,1967,5551.00
01/04/2007,14:59,1427.75,1428.00,1427.50,1427.75,2979,1300,4279.00
01/04/2007,15:00,1427.75,1428.00,1427.25,1427.50,2845,6467,9312.00
01/04/2007,15:01,1427.50,1428.00,1426.75,1427.00,3008,7438,10446.00
01/04/2007,15:02,1426.75,1427.50,1426.75,1427.00,3780,2530,6310.00
01/04/2007,15:03,1427.00,1427.50,1427.00,1427.25,1805,1461,3266.00
01/04/2007,15:04,1427.50,1428.00,1427.25,1427.75,3122,988,4110.00
01/04/2007,15:05,1427.75,1428.00,1427.50,1427.75,1077,585,1662.00
01/04/2007,15:06,1427.75,1428.00,1427.50,1427.75,995,931,1926.00
01/04/2007,15:07,1428.00,1428.00,1427.75,1427.75,347,187,534.00
01/04/2007,15:08,1427.75,1428.25,1427.75,1428.00,2806,1356,4162.00
01/04/2007,15:09,1427.75,1428.00,1427.00,1427.00,1090,3169,4259.00
01/04/2007,15:10,1427.25,1427.75,1427.00,1427.75,762,1010,1772.00
01/04/2007,15:11,1427.50,1427.75,1427.25,1427.75,550,240,790.00
01/04/2007,15:12,1427.75,1428.00,1427.50,1427.75,616,89,705.00
01/04/2007,15:13,1428.00,1428.00,1427.50,1427.50,463,1382,1845.00
01/04/2007,15:14,1427.50,1427.75,1427.50,1427.50,37,444,481.00
01/04/2007,15:15,1427.50,1428.00,1427.00,1427.75,3288,2821,6109.00
01/04/2007,15:31,1427.75,1428.00,1427.50,1428.00,332,10,342.00
01/04/2007,15:32,1428.00,1428.25,1428.00,1428.00,228,6,234.00
01/04/2007,15:33,1427.75,1428.00,1427.75,1428.00,6,15,21.00
01/04/2007,15:34,1427.75,1427.75,1427.75,1427.75,0,146,146.00
01/04/2007,15:35,1427.50,1427.50,1427.50,1427.50,0,2,2.00
01/04/2007,15:37,1427.75,1427.75,1427.75,1427.75,49,0,49.00
01/04/2007,15:38,1428.00,1428.00,1427.75,1428.00,3,1,4.00
01/04/2007,15:39,1428.00,1428.25,1428.00,1428.00,198,10,208.00
01/04/2007,15:40,1428.25,1428.25,1428.00,1428.00,5,180,185.00
01/04/2007,15:41,1428.00,1428.25,1428.00,1428.00,5,393,398.00
01/04/2007,15:42,1428.25,1428.25,1428.00,1428.00,2,30,32.00
01/04/2007,15:43,1428.25,1428.25,1428.00,1428.00,9,18,27.00
01/04/2007,15:44,1428.00,1428.25,1428.00,1428.25,2,6,8.00
01/04/2007,15:45,1428.25,1428.25,1428.25,1428.25,3,0,3.00
01/04/2007,15:46,1428.00,1428.00,1428.00,1428.00,0,29,29.00
01/04/2007,15:49,1427.75,1427.75,1427.75,1427.75,0,30,30.00
01/04/2007,15:50,1428.00,1428.00,1428.00,1428.00,37,0,37.00
01/04/2007,15:51,1428.00,1428.00,1428.00,1428.00,20,0,20.00
01/04/2007,15:52,1428.00,1428.25,1428.00,1428.25,3,0,3.00
01/04/2007,15:53,1428.25,1428.25,1428.25,1428.25,188,0,188.00
01/04/2007,15:54,1428.25,1428.25,1428.00,1428.00,63,5,68.00
01/04/2007,15:55,1428.25,1428.25,1428.25,1428.25,87,0,87.00
01/04/2007,15:56,1428.50,1428.50,1428.25,1428.25,1,235,236.00
01/04/2007,15:57,1428.25,1428.25,1428.25,1428.25,0,18,18.00
01/04/2007,15:59,1428.25,1428.25,1428.25,1428.25,0,6,6.00
01/04/2007,16:00,1428.25,1428.50,1428.25,1428.50,3,43,46.00
01/04/2007,17:01,1428.25,1428.25,1428.00,1428.00,0,165,165.00
01/04/2007,17:02,1428.00,1428.00,1428.00,1428.00,0,271,271.00
01/04/2007,17:03,1428.00,1428.00,1428.00,1428.00,0,15,15.00
01/04/2007,17:04,1428.00,1428.00,1428.00,1428.00,0,7,7.00
01/04/2007,17:05,1428.25,1428.25,1428.25,1428.25,1,0,1.00
01/04/2007,17:08,1428.25,1428.25,1428.25,1428.25,2,0,2.00
01/04/2007,17:09,1428.00,1428.00,1428.00,1428.00,0,10,10.00
01/04/2007,17:10,1428.00,1428.00,1428.00,1428.00,0,4,4.00
01/04/2007,17:12,1428.25,1428.25,1428.00,1428.00,1,56,57.00
01/04/2007,17:14,1428.00,1428.00,1428.00,1428.00,0,1,1.00
01/04/2007,17:21,1428.00,1428.00,1428.00,1428.00,0,1,1.00
01/04/2007,17:23,1428.00,1428.00,1428.00,1428.00,0,1,1.00
01/04/2007,17:25,1428.25,1428.25,1428.25,1428.25,125,0,125.00
01/04/2007,17:26,1428.25,1428.25,1428.25,1428.25,40,0,40.00
01/04/2007,17:30,1428.25,1428.25,1428.25,1428.25,12,0,12.00
01/04/2007,17:32,1428.50,1428.50,1428.50,1428.50,4,0,4.00
01/04/2007,17:33,1428.25,1428.25,1428.25,1428.25,0,16,16.00
01/04/2007,17:35,1428.25,1428.25,1428.25,1428.25,0,1,1.00
01/04/2007,17:42,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,17:43,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,17:44,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,17:47,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,17:48,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,17:52,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,17:53,1428.25,1428.25,1428.25,1428.25,0,110,110.00
01/04/2007,17:54,1428.25,1428.25,1428.00,1428.00,0,208,208.00
01/04/2007,17:55,1428.00,1428.00,1427.75,1427.75,0,70,70.00
01/04/2007,17:56,1428.00,1428.00,1428.00,1428.00,7,0,7.00
01/04/2007,17:58,1428.00,1428.00,1428.00,1428.00,5,0,5.00
01/04/2007,18:00,1427.75,1427.75,1427.75,1427.75,0,1,1.00
01/04/2007,18:01,1427.75,1428.25,1427.75,1428.25,74,1,75.00
01/04/2007,18:05,1428.00,1428.00,1428.00,1428.00,0,1,1.00
01/04/2007,18:06,1428.00,1428.00,1428.00,1428.00,0,4,4.00
01/04/2007,18:08,1428.00,1428.00,1428.00,1428.00,0,43,43.00
01/04/2007,18:09,1428.00,1428.00,1428.00,1428.00,0,19,19.00
01/04/2007,18:10,1428.00,1428.25,1428.00,1428.25,2,6,8.00
01/04/2007,18:11,1428.00,1428.00,1428.00,1428.00,0,1,1.00
01/04/2007,18:13,1428.00,1428.00,1427.75,1427.75,0,41,41.00
01/04/2007,18:14,1428.00,1428.00,1428.00,1428.00,2,0,2.00
01/04/2007,18:15,1427.75,1427.75,1427.75,1427.75,0,1,1.00
01/04/2007,18:16,1427.75,1427.75,1427.75,1427.75,0,1,1.00
01/04/2007,18:17,1427.75,1427.75,1427.75,1427.75,0,3,3.00
01/04/2007,18:20,1428.00,1428.00,1428.00,1428.00,50,0,50.00
01/04/2007,18:21,1428.00,1428.00,1428.00,1428.00,7,0,7.00
01/04/2007,18:25,1428.00,1428.00,1428.00,1428.00,4,0,4.00
01/04/2007,18:27,1428.00,1428.00,1428.00,1428.00,4,0,4.00
01/04/2007,18:28,1428.00,1428.00,1428.00,1428.00,1,0,1.00
01/04/2007,18:29,1428.00,1428.00,1428.00,1428.00,1,0,1.00
01/04/2007,18:30,1428.00,1428.25,1428.00,1428.25,53,0,53.00
01/04/2007,18:35,1428.25,1428.25,1428.25,1428.25,3,0,3.00
01/04/2007,18:36,1428.25,1428.25,1428.25,1428.25,32,0,32.00
01/04/2007,18:37,1428.25,1428.25,1428.25,1428.25,2,0,2.00
01/04/2007,18:38,1428.00,1428.00,1428.00,1428.00,0,56,56.00
01/04/2007,18:39,1427.75,1427.75,1427.75,1427.75,0,5,5.00
01/04/2007,18:41,1428.00,1428.00,1428.00,1428.00,1,0,1.00
01/04/2007,18:42,1428.00,1428.00,1428.00,1428.00,71,0,71.00
01/04/2007,18:43,1428.25,1428.25,1428.25,1428.25,50,0,50.00
01/04/2007,18:47,1428.25,1428.25,1428.25,1428.25,43,0,43.00
01/04/2007,18:48,1428.25,1428.50,1428.25,1428.50,41,0,41.00
01/04/2007,18:49,1428.25,1428.25,1428.25,1428.25,0,23,23.00
01/04/2007,18:50,1428.50,1428.50,1428.50,1428.50,2,0,2.00
01/04/2007,18:53,1428.25,1428.25,1428.25,1428.25,0,1,1.00
01/04/2007,18:55,1428.25,1428.25,1428.25,1428.25,0,7,7.00
01/04/2007,18:56,1428.50,1428.50,1428.50,1428.50,1,0,1.00
01/04/2007,18:57,1428.25,1428.25,1428.25,1428.25,0,4,4.00
01/04/2007,19:01,1428.25,1428.25,1428.25,1428.25,0,25,25.00
01/04/2007,19:02,1428.25,1428.25,1428.25,1428.25,0,1,1.00
01/04/2007,19:03,1428.25,1428.25,1428.25,1428.25,0,2,2.00
01/04/2007,19:04,1428.25,1428.25,1428.25,1428.25,0,236,236.00
01/04/2007,19:05,1428.25,1428.25,1428.25,1428.25,0,145,145.00
01/04/2007,19:06,1428.25,1428.50,1428.25,1428.50,11,13,24.00
01/04/2007,19:10,1428.00,1428.25,1428.00,1428.25,12,1,13.00
01/04/2007,19:11,1428.00,1428.00,1428.00,1428.00,0,150,150.00
01/04/2007,19:12,1428.00,1428.00,1427.75,1428.00,70,68,138.00
01/04/2007,19:13,1427.75,1427.75,1427.75,1427.75,0,60,60.00
01/04/2007,19:14,1427.75,1427.75,1427.75,1427.75,0,139,139.00
01/04/2007,19:15,1427.75,1427.75,1427.50,1427.75,1,17,18.00
01/04/2007,19:16,1427.75,1427.75,1427.75,1427.75,36,0,36.00
01/04/2007,19:18,1427.75,1427.75,1427.75,1427.75,1,0,1.00
01/04/2007,19:19,1427.75,1427.75,1427.75,1427.75,12,0,12.00
01/04/2007,19:21,1427.75,1427.75,1427.50,1427.50,1,5,6.00
01/04/2007,19:22,1427.75,1427.75,1427.00,1427.25,12,319,331.00
01/04/2007,19:23,1427.25,1427.25,1427.00,1427.25,3,1,4.00
01/04/2007,19:25,1427.00,1427.00,1427.00,1427.00,0,105,105.00
01/04/2007,19:26,1427.00,1427.00,1427.00,1427.00,0,5,5.00
01/04/2007,19:29,1427.00,1427.00,1427.00,1427.00,0,130,130.00
01/04/2007,19:30,1427.00,1427.00,1426.75,1426.75,5,15,20.00
01/04/2007,19:31,1427.25,1427.25,1427.25,1427.25,3,0,3.00
01/04/2007,19:32,1427.00,1427.00,1426.75,1426.75,0,6,6.00
01/04/2007,19:33,1426.75,1427.00,1426.75,1427.00,21,2,23.00
01/04/2007,19:34,1426.75,1426.75,1426.75,1426.75,0,111,111.00
01/04/2007,19:35,1426.75,1426.75,1426.50,1426.75,1,110,111.00
01/04/2007,19:36,1427.00,1427.00,1426.75,1426.75,1,50,51.00
01/04/2007,19:37,1426.50,1426.75,1426.50,1426.75,1,100,101.00
01/04/2007,19:38,1426.50,1426.75,1426.25,1426.75,44,200,244.00
01/04/2007,19:39,1426.50,1426.50,1426.50,1426.50,0,12,12.00
01/04/2007,19:40,1426.50,1426.75,1426.50,1426.50,1,3,4.00
01/04/2007,19:41,1426.50,1426.75,1426.25,1426.25,3,23,26.00
01/04/2007,19:42,1426.50,1426.50,1426.25,1426.50,6,1,7.00
01/04/2007,19:43,1426.50,1426.50,1426.25,1426.50,2,6,8.00
01/04/2007,19:44,1426.25,1426.50,1426.25,1426.50,96,5,101.00
01/04/2007,19:45,1426.50,1426.50,1426.25,1426.25,8,1,9.00
01/04/2007,19:46,1426.25,1426.50,1426.00,1426.25,44,244,288.00
01/04/2007,19:47,1426.25,1426.50,1426.25,1426.25,6,2,8.00
01/04/2007,19:48,1426.25,1426.25,1426.00,1426.00,0,351,351.00
01/04/2007,19:49,1426.25,1426.25,1426.00,1426.00,7,27,34.00
01/04/2007,19:50,1426.00,1426.00,1425.75,1426.00,6,119,125.00
01/04/2007,19:51,1426.00,1426.50,1426.00,1426.00,369,198,567.00
01/04/2007,19:52,1426.00,1426.00,1425.75,1426.00,1,221,222.00
01/04/2007,19:53,1425.75,1425.75,1425.75,1425.75,0,159,159.00
01/04/2007,19:54,1425.75,1425.75,1425.50,1425.50,0,6,6.00
01/04/2007,19:55,1425.75,1426.00,1425.50,1426.00,29,6,35.00
01/04/2007,19:56,1426.00,1426.00,1425.75,1426.00,52,51,103.00
01/04/2007,19:57,1426.00,1426.00,1425.75,1425.75,3,25,28.00
01/04/2007,19:58,1425.75,1425.75,1425.75,1425.75,0,16,16.00
01/04/2007,19:59,1425.75,1425.75,1425.25,1425.75,334,228,562.00
01/04/2007,20:00,1425.50,1425.75,1425.50,1425.75,5,2,7.00
01/04/2007,20:01,1425.50,1425.75,1425.50,1425.75,1,11,12.00
01/04/2007,20:02,1425.50,1425.50,1425.00,1425.50,7,308,315.00
01/04/2007,20:03,1425.50,1425.50,1425.25,1425.25,43,136,179.00
01/04/2007,20:04,1425.25,1425.25,1424.75,1424.75,10,537,547.00
01/04/2007,20:05,1424.75,1424.75,1424.75,1424.75,0,26,26.00
01/04/2007,20:06,1425.00,1425.00,1424.50,1424.75,13,114,127.00
01/04/2007,20:07,1425.00,1425.25,1424.75,1425.00,59,5,64.00
01/04/2007,20:08,1425.25,1425.25,1425.00,1425.00,14,2,16.00
01/04/2007,20:10,1425.00,1425.00,1425.00,1425.00,0,30,30.00
01/04/2007,20:11,1425.00,1425.00,1424.75,1424.75,1,25,26.00
01/04/2007,20:12,1425.00,1425.00,1425.00,1425.00,8,0,8.00
01/04/2007,20:13,1425.00,1425.00,1425.00,1425.00,3,0,3.00
01/04/2007,20:14,1425.00,1425.00,1425.00,1425.00,18,0,18.00
01/04/2007,20:15,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/04/2007,20:16,1425.00,1425.00,1425.00,1425.00,11,0,11.00
01/04/2007,20:17,1425.00,1425.00,1424.50,1424.50,1,132,133.00
01/04/2007,20:18,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/04/2007,20:19,1424.75,1424.75,1424.50,1424.75,51,100,151.00
01/04/2007,20:21,1424.75,1424.75,1424.25,1424.50,8,153,161.00
01/04/2007,20:22,1424.50,1424.50,1424.50,1424.50,25,0,25.00
01/04/2007,20:23,1424.50,1424.50,1424.50,1424.50,6,0,6.00
01/04/2007,20:24,1424.75,1424.75,1424.50,1424.50,1,1,2.00
01/04/2007,20:25,1424.50,1424.50,1424.50,1424.50,0,2,2.00
01/04/2007,20:26,1424.50,1424.50,1424.50,1424.50,0,3,3.00
01/04/2007,20:28,1424.75,1424.75,1424.75,1424.75,3,0,3.00
01/04/2007,20:29,1424.75,1424.75,1424.75,1424.75,43,0,43.00
01/04/2007,20:31,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/04/2007,20:32,1424.75,1424.75,1424.75,1424.75,10,0,10.00
01/04/2007,20:33,1424.75,1424.75,1424.75,1424.75,114,0,114.00
01/04/2007,20:34,1424.75,1425.00,1424.75,1425.00,11,0,11.00
01/04/2007,20:35,1425.00,1425.00,1425.00,1425.00,5,0,5.00
01/04/2007,20:36,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/04/2007,20:38,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/04/2007,20:39,1425.00,1425.00,1425.00,1425.00,206,0,206.00
01/04/2007,20:40,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/04/2007,20:41,1425.00,1425.00,1425.00,1425.00,25,0,25.00
01/04/2007,20:42,1425.00,1425.00,1425.00,1425.00,14,0,14.00
01/04/2007,20:43,1425.00,1425.25,1425.00,1425.00,35,5,40.00
01/04/2007,20:44,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/04/2007,20:45,1425.00,1425.00,1425.00,1425.00,0,32,32.00
01/04/2007,20:46,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,20:47,1424.75,1424.75,1424.75,1424.75,0,5,5.00
01/04/2007,20:48,1424.75,1425.00,1424.75,1425.00,8,1,9.00
01/04/2007,20:49,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,20:51,1424.75,1424.75,1424.75,1424.75,0,97,97.00
01/04/2007,20:52,1424.75,1424.75,1424.75,1424.75,0,6,6.00
01/04/2007,20:53,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,20:54,1424.50,1424.75,1424.50,1424.75,13,1,14.00
01/04/2007,20:55,1424.75,1424.75,1424.75,1424.75,5,0,5.00
01/04/2007,20:56,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/04/2007,20:58,1424.75,1424.75,1424.75,1424.75,6,0,6.00
01/04/2007,20:59,1424.50,1424.75,1424.50,1424.75,2,1,3.00
01/04/2007,21:00,1424.75,1424.75,1424.75,1424.75,13,0,13.00
01/04/2007,21:02,1425.00,1425.00,1425.00,1425.00,18,0,18.00
01/04/2007,21:03,1424.75,1425.00,1424.75,1425.00,155,1,156.00
01/04/2007,21:05,1424.75,1425.00,1424.75,1425.00,1,1,2.00
01/04/2007,21:08,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/04/2007,21:10,1424.75,1424.75,1424.75,1424.75,0,25,25.00
01/04/2007,21:13,1424.50,1424.50,1424.50,1424.50,0,26,26.00
01/04/2007,21:18,1424.50,1424.75,1424.50,1424.75,1,5,6.00
01/04/2007,21:19,1424.50,1424.50,1424.50,1424.50,0,25,25.00
01/04/2007,21:20,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/04/2007,21:21,1424.75,1424.75,1424.75,1424.75,20,0,20.00
01/04/2007,21:23,1425.00,1425.00,1424.75,1424.75,8,18,26.00
01/04/2007,21:25,1425.00,1425.00,1425.00,1425.00,2,0,2.00
01/04/2007,21:26,1425.00,1425.00,1425.00,1425.00,11,0,11.00
01/04/2007,21:27,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,21:28,1425.00,1425.00,1425.00,1425.00,40,0,40.00
01/04/2007,21:32,1424.75,1425.25,1424.75,1425.25,202,2,204.00
01/04/2007,21:33,1425.25,1425.25,1425.25,1425.25,17,0,17.00
01/04/2007,21:34,1425.25,1425.25,1425.25,1425.25,31,0,31.00
01/04/2007,21:35,1425.25,1425.25,1425.25,1425.25,38,0,38.00
01/04/2007,21:36,1425.25,1425.25,1425.25,1425.25,2,0,2.00
01/04/2007,21:37,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/04/2007,21:39,1425.25,1425.25,1425.25,1425.25,3,0,3.00
01/04/2007,21:40,1425.25,1425.25,1425.25,1425.25,11,0,11.00
01/04/2007,21:41,1425.25,1425.25,1425.25,1425.25,7,0,7.00
01/04/2007,21:42,1425.25,1425.25,1425.25,1425.25,4,0,4.00
01/04/2007,21:43,1425.50,1425.50,1425.50,1425.50,3,0,3.00
01/04/2007,21:44,1425.25,1425.25,1425.25,1425.25,0,4,4.00
01/04/2007,21:45,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/04/2007,21:47,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/04/2007,21:48,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/04/2007,21:51,1425.25,1425.25,1425.25,1425.25,0,80,80.00
01/04/2007,21:52,1425.25,1425.25,1425.25,1425.25,0,14,14.00
01/04/2007,21:53,1425.25,1425.50,1425.25,1425.50,1,1,2.00
01/04/2007,21:55,1425.50,1425.50,1425.25,1425.25,1,1,2.00
01/04/2007,21:56,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/04/2007,21:58,1425.25,1425.25,1425.25,1425.25,0,8,8.00
01/04/2007,21:59,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/04/2007,22:00,1425.25,1425.25,1425.25,1425.25,0,4,4.00
01/04/2007,22:02,1425.25,1425.25,1425.25,1425.25,0,6,6.00
01/04/2007,22:04,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/04/2007,22:06,1425.00,1425.00,1425.00,1425.00,0,47,47.00
01/04/2007,22:07,1425.00,1425.00,1425.00,1425.00,0,2,2.00
01/04/2007,22:08,1425.00,1425.00,1425.00,1425.00,0,3,3.00
01/04/2007,22:10,1424.75,1425.00,1424.75,1424.75,1,6,7.00
01/04/2007,22:11,1424.75,1424.75,1424.75,1424.75,0,25,25.00
01/04/2007,22:12,1425.00,1425.00,1425.00,1425.00,4,0,4.00
01/04/2007,22:13,1425.00,1425.00,1425.00,1425.00,2,0,2.00
01/04/2007,22:14,1425.00,1425.00,1425.00,1425.00,5,0,5.00
01/04/2007,22:15,1425.00,1425.00,1425.00,1425.00,25,0,25.00
01/04/2007,22:17,1425.00,1425.00,1425.00,1425.00,3,0,3.00
01/04/2007,22:18,1425.00,1425.00,1425.00,1425.00,3,0,3.00
01/04/2007,22:19,1425.00,1425.00,1424.75,1424.75,11,1,12.00
01/04/2007,22:22,1425.00,1425.00,1424.75,1425.00,2,1,3.00
01/04/2007,22:23,1425.00,1425.00,1425.00,1425.00,4,0,4.00
01/04/2007,22:24,1425.00,1425.00,1425.00,1425.00,9,0,9.00
01/04/2007,22:25,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,22:26,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,22:28,1425.00,1425.00,1425.00,1425.00,2,0,2.00
01/04/2007,22:30,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/04/2007,22:31,1424.75,1424.75,1424.75,1424.75,0,30,30.00
01/04/2007,22:32,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,22:34,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/04/2007,22:38,1424.75,1424.75,1424.75,1424.75,0,67,67.00
01/04/2007,22:39,1424.75,1424.75,1424.75,1424.75,0,10,10.00
01/04/2007,22:40,1424.75,1424.75,1424.75,1424.75,0,15,15.00
01/04/2007,22:41,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/04/2007,22:42,1424.75,1424.75,1424.75,1424.75,0,15,15.00
01/04/2007,22:43,1424.75,1424.75,1424.50,1424.50,0,17,17.00
01/04/2007,22:44,1424.75,1424.75,1424.75,1424.75,3,0,3.00
01/04/2007,22:47,1424.75,1424.75,1424.75,1424.75,5,0,5.00
01/04/2007,22:48,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/04/2007,22:49,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/04/2007,22:50,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/04/2007,22:51,1424.75,1424.75,1424.75,1424.75,10,0,10.00
01/04/2007,22:52,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/04/2007,22:53,1424.50,1424.50,1424.50,1424.50,0,127,127.00
01/04/2007,22:54,1424.50,1424.50,1424.50,1424.50,0,5,5.00
01/04/2007,22:55,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/04/2007,22:56,1424.50,1424.50,1424.50,1424.50,0,17,17.00
01/04/2007,22:57,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/04/2007,22:59,1424.25,1424.25,1424.25,1424.25,0,3,3.00
01/04/2007,23:01,1424.50,1424.50,1424.50,1424.50,44,0,44.00
01/04/2007,23:04,1424.50,1424.50,1424.50,1424.50,2,0,2.00
01/04/2007,23:05,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/04/2007,23:06,1424.75,1424.75,1424.75,1424.75,3,0,3.00
01/04/2007,23:09,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/04/2007,23:10,1424.75,1424.75,1424.75,1424.75,10,0,10.00
01/04/2007,23:11,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/04/2007,23:12,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/04/2007,23:16,1424.50,1424.75,1424.50,1424.75,2,2,4.00
01/04/2007,23:17,1424.75,1424.75,1424.75,1424.75,150,0,150.00
01/04/2007,23:18,1424.50,1424.50,1424.50,1424.50,0,5,5.00
01/04/2007,23:21,1424.75,1424.75,1424.75,1424.75,29,0,29.00
01/04/2007,23:25,1425.00,1425.00,1425.00,1425.00,20,0,20.00
01/04/2007,23:31,1424.75,1424.75,1424.75,1424.75,0,24,24.00
01/04/2007,23:33,1425.00,1425.00,1425.00,1425.00,5,0,5.00
01/04/2007,23:36,1424.75,1424.75,1424.75,1424.75,0,9,9.00
01/04/2007,23:40,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/04/2007,23:42,1424.75,1424.75,1424.75,1424.75,0,4,4.00
01/04/2007,23:44,1424.50,1424.50,1424.50,1424.50,0,206,206.00
01/04/2007,23:45,1424.50,1424.50,1424.25,1424.50,10,7,17.00
01/04/2007,23:46,1424.50,1424.50,1424.25,1424.50,27,40,67.00
01/04/2007,23:47,1424.50,1424.50,1424.25,1424.25,5,39,44.00
01/04/2007,23:48,1424.25,1424.25,1424.25,1424.25,0,36,36.00
01/04/2007,23:49,1424.00,1424.25,1424.00,1424.25,5,32,37.00
01/04/2007,23:50,1424.25,1424.25,1424.00,1424.25,9,1,10.00
01/04/2007,23:51,1424.00,1424.00,1424.00,1424.00,0,3,3.00
01/04/2007,23:52,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/04/2007,23:53,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/04/2007,23:54,1424.00,1424.25,1424.00,1424.25,1,1,2.00
01/04/2007,23:55,1424.25,1424.25,1424.25,1424.25,32,0,32.00
01/05/2007,00:01,1424.25,1424.50,1424.25,1424.50,2,0,2.00
01/05/2007,00:03,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/05/2007,00:05,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/05/2007,00:10,1424.50,1424.50,1424.50,1424.50,4,0,4.00
01/05/2007,00:12,1424.25,1424.25,1424.25,1424.25,0,37,37.00
01/05/2007,00:13,1424.25,1424.25,1424.25,1424.25,0,6,6.00
01/05/2007,00:20,1424.25,1424.25,1424.25,1424.25,0,8,8.00
01/05/2007,00:21,1424.25,1424.25,1424.25,1424.25,0,10,10.00
01/05/2007,00:22,1424.25,1424.25,1424.25,1424.25,0,4,4.00
01/05/2007,00:23,1424.25,1424.25,1424.25,1424.25,0,5,5.00
01/05/2007,00:24,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/05/2007,00:31,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/05/2007,00:32,1424.25,1424.25,1424.25,1424.25,0,31,31.00
01/05/2007,00:33,1424.25,1424.25,1424.25,1424.25,0,10,10.00
01/05/2007,00:34,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/05/2007,00:36,1424.50,1424.50,1424.50,1424.50,2,0,2.00
01/05/2007,00:40,1424.50,1424.50,1424.50,1424.50,2,0,2.00
01/05/2007,00:44,1424.50,1424.50,1424.50,1424.50,1,0,1.00
01/05/2007,00:46,1424.50,1424.50,1424.50,1424.50,11,0,11.00
01/05/2007,00:48,1424.25,1424.25,1424.00,1424.00,0,220,220.00
01/05/2007,00:49,1424.00,1424.00,1423.75,1423.75,0,128,128.00
01/05/2007,00:50,1424.00,1424.00,1424.00,1424.00,36,0,36.00
01/05/2007,00:51,1424.25,1424.25,1424.25,1424.25,5,0,5.00
01/05/2007,00:52,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/05/2007,00:53,1424.25,1424.50,1424.25,1424.25,50,75,125.00
01/05/2007,00:55,1424.25,1424.25,1424.25,1424.25,0,32,32.00
01/05/2007,00:56,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/05/2007,00:57,1424.25,1424.25,1424.25,1424.25,0,30,30.00
01/05/2007,00:59,1424.25,1424.25,1424.00,1424.00,0,31,31.00
01/05/2007,01:01,1424.00,1424.00,1424.00,1424.00,0,109,109.00
01/05/2007,01:02,1424.00,1424.25,1424.00,1424.25,24,1,25.00
01/05/2007,01:03,1424.25,1424.25,1424.25,1424.25,2,0,2.00
01/05/2007,01:04,1424.00,1424.00,1424.00,1424.00,0,21,21.00
01/05/2007,01:05,1424.00,1424.00,1424.00,1424.00,0,8,8.00
01/05/2007,01:06,1423.75,1423.75,1423.50,1423.50,0,426,426.00
01/05/2007,01:07,1423.75,1423.75,1423.50,1423.75,5,102,107.00
01/05/2007,01:08,1423.75,1423.75,1423.75,1423.75,32,0,32.00
01/05/2007,01:09,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/05/2007,01:10,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/05/2007,01:11,1423.75,1423.75,1423.25,1423.25,1,75,76.00
01/05/2007,01:12,1423.50,1423.50,1423.25,1423.50,76,5,81.00
01/05/2007,01:13,1423.75,1423.75,1423.75,1423.75,3,0,3.00
01/05/2007,01:14,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/05/2007,01:15,1423.75,1423.75,1423.25,1423.50,53,208,261.00
01/05/2007,01:16,1423.50,1423.50,1423.25,1423.50,49,2,51.00
01/05/2007,01:17,1423.50,1423.50,1423.50,1423.50,9,0,9.00
01/05/2007,01:18,1423.50,1423.50,1423.50,1423.50,1,0,1.00
01/05/2007,01:19,1423.50,1423.75,1423.50,1423.75,103,0,103.00
01/05/2007,01:22,1423.75,1424.00,1423.75,1423.75,54,35,89.00
01/05/2007,01:23,1424.00,1424.00,1424.00,1424.00,3,0,3.00
01/05/2007,01:24,1423.75,1423.75,1423.75,1423.75,0,25,25.00
01/05/2007,01:25,1423.75,1424.00,1423.50,1423.75,54,50,104.00
01/05/2007,01:26,1423.75,1423.75,1423.75,1423.75,0,5,5.00
01/05/2007,01:27,1423.75,1423.75,1423.75,1423.75,0,70,70.00
01/05/2007,01:28,1423.75,1424.00,1423.75,1424.00,1,1,2.00
01/05/2007,01:29,1423.75,1423.75,1423.75,1423.75,0,15,15.00
01/05/2007,01:30,1424.00,1424.00,1423.75,1423.75,1,37,38.00
01/05/2007,01:31,1423.50,1423.50,1423.50,1423.50,0,28,28.00
01/05/2007,01:32,1423.50,1423.50,1423.50,1423.50,0,30,30.00
01/05/2007,01:35,1423.50,1423.50,1423.50,1423.50,0,10,10.00
01/05/2007,01:37,1423.50,1423.75,1423.50,1423.75,10,1,11.00
01/05/2007,01:38,1423.75,1423.75,1423.50,1423.50,50,135,185.00
01/05/2007,01:39,1423.50,1423.50,1423.50,1423.50,0,12,12.00
01/05/2007,01:40,1423.25,1423.25,1423.00,1423.25,31,351,382.00
01/05/2007,01:41,1423.25,1423.25,1423.25,1423.25,78,0,78.00
01/05/2007,01:42,1423.00,1423.25,1423.00,1423.25,10,300,310.00
01/05/2007,01:43,1423.25,1423.25,1423.25,1423.25,1,0,1.00
01/05/2007,01:44,1423.25,1423.25,1423.25,1423.25,220,0,220.00
01/05/2007,01:45,1423.50,1423.50,1423.50,1423.50,78,0,78.00
01/05/2007,01:46,1423.50,1423.50,1423.50,1423.50,142,0,142.00
01/05/2007,01:47,1423.25,1423.50,1423.25,1423.50,1,1,2.00
01/05/2007,01:49,1423.50,1423.50,1423.50,1423.50,11,0,11.00
01/05/2007,01:53,1423.50,1423.50,1423.50,1423.50,50,0,50.00
01/05/2007,01:54,1423.50,1423.50,1423.25,1423.25,1,335,336.00
01/05/2007,01:55,1423.25,1423.25,1423.25,1423.25,0,185,185.00
01/05/2007,01:59,1423.25,1423.25,1423.25,1423.25,0,144,144.00
01/05/2007,02:00,1423.50,1423.50,1423.50,1423.50,12,0,12.00
01/05/2007,02:01,1423.25,1423.75,1423.25,1423.50,75,76,151.00
01/05/2007,02:02,1423.50,1423.50,1423.50,1423.50,42,0,42.00
01/05/2007,02:03,1423.50,1423.75,1423.50,1423.75,16,100,116.00
01/05/2007,02:04,1423.75,1423.75,1423.75,1423.75,3,0,3.00
01/05/2007,02:05,1423.75,1424.25,1423.75,1424.25,365,3,368.00
01/05/2007,02:06,1424.25,1424.50,1424.25,1424.25,36,147,183.00
01/05/2007,02:07,1424.25,1424.25,1424.25,1424.25,0,41,41.00
01/05/2007,02:08,1424.25,1424.25,1423.75,1423.75,2,224,226.00
01/05/2007,02:09,1423.75,1423.75,1423.50,1423.50,0,213,213.00
01/05/2007,02:10,1423.75,1423.75,1423.75,1423.75,45,0,45.00
01/05/2007,02:11,1423.50,1423.50,1423.50,1423.50,0,144,144.00
01/05/2007,02:12,1423.50,1423.75,1423.50,1423.75,1,5,6.00
01/05/2007,02:13,1423.75,1423.75,1423.50,1423.50,2,25,27.00
01/05/2007,02:14,1423.50,1423.75,1423.50,1423.75,1,10,11.00
01/05/2007,02:15,1423.75,1423.75,1423.75,1423.75,109,0,109.00
01/05/2007,02:16,1424.00,1424.00,1423.00,1423.50,2,400,402.00
01/05/2007,02:17,1423.25,1423.25,1422.75,1422.75,0,330,330.00
01/05/2007,02:18,1423.00,1423.00,1422.50,1423.00,175,742,917.00
01/05/2007,02:19,1423.00,1423.00,1423.00,1423.00,33,0,33.00
01/05/2007,02:20,1423.00,1423.00,1422.00,1422.00,12,367,379.00
01/05/2007,02:21,1422.00,1422.50,1422.00,1422.25,76,284,360.00
01/05/2007,02:22,1422.25,1422.50,1422.00,1422.00,13,184,197.00
01/05/2007,02:23,1422.00,1422.00,1421.75,1421.75,167,822,989.00
01/05/2007,02:24,1421.75,1422.25,1421.75,1422.25,38,66,104.00
01/05/2007,02:25,1422.25,1422.50,1422.25,1422.50,162,0,162.00
01/05/2007,02:26,1422.25,1422.50,1422.00,1422.50,68,89,157.00
01/05/2007,02:27,1422.50,1422.75,1422.50,1422.50,145,40,185.00
01/05/2007,02:28,1422.75,1422.75,1422.25,1422.25,2,137,139.00
01/05/2007,02:29,1422.50,1422.50,1422.25,1422.25,12,63,75.00
01/05/2007,02:30,1422.50,1422.50,1422.25,1422.25,1,138,139.00
01/05/2007,02:31,1422.25,1422.50,1422.25,1422.25,54,31,85.00
01/05/2007,02:32,1422.50,1422.50,1422.50,1422.50,1,0,1.00
01/05/2007,02:34,1422.50,1422.75,1422.50,1422.75,112,0,112.00
01/05/2007,02:35,1422.50,1422.75,1422.50,1422.75,2,10,12.00
01/05/2007,02:36,1422.75,1422.75,1422.75,1422.75,13,0,13.00
01/05/2007,02:37,1422.75,1423.00,1422.75,1423.00,11,0,11.00
01/05/2007,02:39,1422.75,1423.00,1422.50,1422.75,60,171,231.00
01/05/2007,02:40,1422.50,1422.50,1422.50,1422.50,0,23,23.00
01/05/2007,02:41,1422.25,1422.50,1422.25,1422.50,11,50,61.00
01/05/2007,02:44,1422.25,1422.50,1422.25,1422.25,7,35,42.00
01/05/2007,02:45,1422.00,1422.00,1422.00,1422.00,0,2,2.00
01/05/2007,02:46,1422.25,1422.25,1422.25,1422.25,5,0,5.00
01/05/2007,02:47,1422.00,1422.50,1422.00,1422.50,111,2,113.00
01/05/2007,02:48,1422.50,1422.75,1422.50,1422.75,52,0,52.00
01/05/2007,02:49,1422.50,1422.50,1422.50,1422.50,0,11,11.00
01/05/2007,02:51,1422.50,1422.75,1422.50,1422.75,147,2,149.00
01/05/2007,02:52,1422.50,1422.50,1422.25,1422.25,0,81,81.00
01/05/2007,02:53,1422.25,1422.25,1422.25,1422.25,0,20,20.00
01/05/2007,02:54,1422.50,1422.50,1422.50,1422.50,25,0,25.00
01/05/2007,02:55,1422.50,1422.50,1422.50,1422.50,10,0,10.00
01/05/2007,02:56,1422.50,1422.50,1422.50,1422.50,2,0,2.00
01/05/2007,02:57,1422.25,1422.50,1422.25,1422.50,11,19,30.00
01/05/2007,02:58,1422.25,1422.50,1422.25,1422.50,5,20,25.00
01/05/2007,03:01,1422.50,1422.75,1422.25,1422.50,52,40,92.00
01/05/2007,03:02,1422.50,1422.75,1422.50,1422.75,28,0,28.00
01/05/2007,03:03,1422.50,1422.75,1422.25,1422.25,53,35,88.00
01/05/2007,03:04,1422.25,1422.25,1422.25,1422.25,0,121,121.00
01/05/2007,03:05,1422.25,1422.75,1422.25,1422.75,156,5,161.00
01/05/2007,03:06,1422.50,1422.50,1422.50,1422.50,0,1,1.00
01/05/2007,03:07,1422.75,1422.75,1422.75,1422.75,50,0,50.00
01/05/2007,03:08,1422.50,1422.75,1422.50,1422.75,57,1,58.00
01/05/2007,03:09,1423.00,1423.25,1423.00,1423.00,70,33,103.00
01/05/2007,03:10,1423.25,1423.25,1423.25,1423.25,1,0,1.00
01/05/2007,03:11,1423.25,1423.25,1423.25,1423.25,11,0,11.00
01/05/2007,03:12,1423.25,1423.25,1423.25,1423.25,2,0,2.00
01/05/2007,03:13,1423.25,1423.25,1423.25,1423.25,10,0,10.00
01/05/2007,03:14,1423.25,1423.25,1423.25,1423.25,136,0,136.00
01/05/2007,03:15,1423.50,1423.50,1423.25,1423.50,128,1,129.00
01/05/2007,03:16,1423.25,1423.50,1423.25,1423.50,2,5,7.00
01/05/2007,03:17,1423.50,1423.50,1423.25,1423.50,103,1,104.00
01/05/2007,03:19,1423.50,1423.50,1423.50,1423.50,4,0,4.00
01/05/2007,03:20,1423.50,1423.50,1423.25,1423.50,202,3,205.00
01/05/2007,03:21,1423.25,1423.50,1423.25,1423.25,251,42,293.00
01/05/2007,03:22,1423.25,1423.25,1423.00,1423.00,0,49,49.00
01/05/2007,03:23,1423.00,1423.00,1423.00,1423.00,0,72,72.00
01/05/2007,03:24,1423.00,1423.00,1423.00,1423.00,0,128,128.00
01/05/2007,03:25,1423.00,1423.00,1423.00,1423.00,0,25,25.00
01/05/2007,03:26,1423.00,1423.00,1423.00,1423.00,0,168,168.00
01/05/2007,03:27,1423.00,1423.00,1423.00,1423.00,0,19,19.00
01/05/2007,03:28,1423.00,1423.25,1423.00,1423.00,6,11,17.00
01/05/2007,03:29,1423.00,1423.50,1423.00,1423.50,277,5,282.00
01/05/2007,03:30,1423.75,1424.00,1423.75,1423.75,128,27,155.00
01/05/2007,03:31,1424.00,1424.00,1423.50,1423.75,108,39,147.00
01/05/2007,03:32,1423.75,1423.75,1423.75,1423.75,90,0,90.00
01/05/2007,03:33,1424.00,1424.00,1423.75,1423.75,10,166,176.00
01/05/2007,03:34,1423.75,1423.75,1423.75,1423.75,0,10,10.00
01/05/2007,03:35,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/05/2007,03:36,1424.00,1424.00,1423.25,1423.75,125,322,447.00
01/05/2007,03:38,1423.75,1423.75,1423.75,1423.75,193,0,193.00
01/05/2007,03:39,1424.00,1424.00,1423.75,1423.75,2,119,121.00
01/05/2007,03:40,1423.50,1423.75,1423.50,1423.75,61,169,230.00
01/05/2007,03:41,1423.75,1423.75,1423.75,1423.75,7,0,7.00
01/05/2007,03:42,1423.50,1423.50,1423.50,1423.50,0,5,5.00
01/05/2007,03:43,1423.75,1423.75,1423.75,1423.75,15,0,15.00
01/05/2007,03:44,1423.75,1423.75,1423.75,1423.75,29,0,29.00
01/05/2007,03:45,1423.75,1424.00,1423.75,1424.00,76,1,77.00
01/05/2007,03:46,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/05/2007,03:47,1424.00,1424.25,1424.00,1424.25,67,0,67.00
01/05/2007,03:48,1424.25,1424.25,1424.00,1424.25,29,196,225.00
01/05/2007,03:49,1424.00,1424.00,1424.00,1424.00,0,11,11.00
01/05/2007,03:50,1424.00,1424.00,1423.75,1424.00,25,5,30.00
01/05/2007,03:51,1424.00,1424.50,1424.00,1424.25,125,7,132.00
01/05/2007,03:52,1424.00,1424.00,1423.75,1424.00,1,99,100.00
01/05/2007,03:53,1424.00,1424.00,1424.00,1424.00,86,0,86.00
01/05/2007,03:54,1424.00,1424.00,1424.00,1424.00,14,0,14.00
01/05/2007,03:56,1424.00,1424.00,1423.75,1424.00,90,80,170.00
01/05/2007,03:57,1423.75,1423.75,1423.75,1423.75,0,71,71.00
01/05/2007,03:58,1423.50,1423.50,1423.50,1423.50,0,102,102.00
01/05/2007,03:59,1423.50,1423.50,1423.50,1423.50,0,154,154.00
01/05/2007,04:00,1423.50,1423.50,1423.50,1423.50,0,6,6.00
01/05/2007,04:01,1423.50,1423.75,1423.25,1423.75,119,25,144.00
01/05/2007,04:02,1423.50,1423.50,1423.50,1423.50,0,39,39.00
01/05/2007,04:03,1423.50,1423.50,1423.50,1423.50,0,2,2.00
01/05/2007,04:05,1423.50,1423.50,1423.50,1423.50,0,102,102.00
01/05/2007,04:06,1423.50,1423.50,1423.50,1423.50,0,25,25.00
01/05/2007,04:07,1423.75,1424.00,1423.75,1423.75,97,44,141.00
01/05/2007,04:08,1423.75,1424.00,1423.75,1423.75,1,40,41.00
01/05/2007,04:09,1423.75,1423.75,1423.75,1423.75,0,20,20.00
01/05/2007,04:11,1423.75,1424.00,1423.75,1424.00,1,78,79.00
01/05/2007,04:13,1423.75,1423.75,1423.75,1423.75,0,25,25.00
01/05/2007,04:14,1424.00,1424.00,1423.75,1423.75,1,11,12.00
01/05/2007,04:15,1423.75,1423.75,1423.75,1423.75,0,22,22.00
01/05/2007,04:17,1423.75,1423.75,1423.75,1423.75,0,35,35.00
01/05/2007,04:19,1423.50,1423.75,1423.50,1423.75,1,2,3.00
01/05/2007,04:20,1423.50,1423.50,1423.50,1423.50,0,120,120.00
01/05/2007,04:22,1423.50,1423.50,1423.50,1423.50,0,30,30.00
01/05/2007,04:23,1423.25,1423.25,1423.25,1423.25,0,6,6.00
01/05/2007,04:24,1423.25,1423.25,1423.25,1423.25,0,65,65.00
01/05/2007,04:25,1423.25,1423.50,1423.25,1423.50,29,111,140.00
01/05/2007,04:26,1423.50,1423.50,1423.50,1423.50,8,0,8.00
01/05/2007,04:27,1423.75,1423.75,1423.50,1423.50,1,13,14.00
01/05/2007,04:28,1423.50,1423.50,1423.50,1423.50,0,88,88.00
01/05/2007,04:29,1423.75,1424.00,1423.75,1423.75,100,17,117.00
01/05/2007,04:30,1423.75,1424.00,1423.75,1423.75,18,3,21.00
01/05/2007,04:31,1423.75,1423.75,1423.75,1423.75,0,20,20.00
01/05/2007,04:32,1424.00,1424.00,1424.00,1424.00,5,0,5.00
01/05/2007,04:33,1424.00,1424.00,1423.75,1423.75,2,27,29.00
01/05/2007,04:34,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/05/2007,04:35,1423.75,1423.75,1423.75,1423.75,0,12,12.00
01/05/2007,04:36,1423.50,1423.50,1423.50,1423.50,0,5,5.00
01/05/2007,04:38,1423.50,1423.50,1423.50,1423.50,0,10,10.00
01/05/2007,04:39,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/05/2007,04:40,1423.75,1423.75,1423.75,1423.75,2,0,2.00
01/05/2007,04:42,1423.75,1423.75,1423.75,1423.75,42,0,42.00
01/05/2007,04:43,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/05/2007,04:44,1423.75,1423.75,1423.75,1423.75,2,0,2.00
01/05/2007,04:47,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/05/2007,04:49,1424.00,1424.00,1423.75,1423.75,1,20,21.00
01/05/2007,04:50,1423.75,1423.75,1423.75,1423.75,0,138,138.00
01/05/2007,04:51,1423.75,1423.75,1423.75,1423.75,0,69,69.00
01/05/2007,04:52,1424.00,1424.00,1424.00,1424.00,50,0,50.00
01/05/2007,04:53,1424.25,1424.25,1424.00,1424.00,31,24,55.00
01/05/2007,04:54,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/05/2007,04:56,1424.00,1424.00,1424.00,1424.00,0,40,40.00
01/05/2007,04:57,1424.25,1424.25,1424.25,1424.25,101,0,101.00
01/05/2007,04:58,1424.50,1424.75,1424.50,1424.75,68,0,68.00
01/05/2007,04:59,1424.50,1424.50,1424.50,1424.50,0,16,16.00
01/05/2007,05:00,1424.25,1424.25,1424.25,1424.25,0,110,110.00
01/05/2007,05:02,1424.25,1424.50,1424.25,1424.50,17,3,20.00
01/05/2007,05:03,1424.50,1424.50,1424.50,1424.50,10,0,10.00
01/05/2007,05:04,1424.50,1424.50,1424.25,1424.25,21,52,73.00
01/05/2007,05:05,1424.00,1424.00,1424.00,1424.00,0,3,3.00
01/05/2007,05:06,1424.00,1424.25,1424.00,1424.25,5,127,132.00
01/05/2007,05:07,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/05/2007,05:09,1424.00,1424.25,1424.00,1424.00,10,101,111.00
01/05/2007,05:11,1424.25,1424.25,1424.25,1424.25,2,0,2.00
01/05/2007,05:12,1424.00,1424.00,1424.00,1424.00,0,2,2.00
01/05/2007,05:13,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/05/2007,05:14,1424.00,1424.00,1424.00,1424.00,0,100,100.00
01/05/2007,05:15,1424.00,1424.00,1424.00,1424.00,0,3,3.00
01/05/2007,05:16,1424.00,1424.00,1424.00,1424.00,0,5,5.00
01/05/2007,05:17,1424.25,1424.25,1424.25,1424.25,6,0,6.00
01/05/2007,05:19,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/05/2007,05:20,1424.00,1424.00,1424.00,1424.00,0,12,12.00
01/05/2007,05:21,1424.25,1424.25,1424.00,1424.00,5,1,6.00
01/05/2007,05:22,1424.00,1424.25,1424.00,1424.25,22,2,24.00
01/05/2007,05:23,1424.25,1424.25,1424.25,1424.25,11,0,11.00
01/05/2007,05:24,1424.25,1424.25,1424.25,1424.25,10,0,10.00
01/05/2007,05:25,1424.00,1424.25,1424.00,1424.25,52,2,54.00
01/05/2007,05:26,1424.00,1424.00,1424.00,1424.00,0,58,58.00
01/05/2007,05:27,1424.25,1424.25,1424.25,1424.25,2,0,2.00
01/05/2007,05:28,1424.00,1424.25,1424.00,1424.00,1,161,162.00
01/05/2007,05:29,1424.00,1424.25,1424.00,1424.00,2,29,31.00
01/05/2007,05:30,1424.00,1424.25,1424.00,1424.00,16,11,27.00
01/05/2007,05:31,1424.00,1424.00,1423.75,1423.75,0,14,14.00
01/05/2007,05:32,1423.75,1423.75,1423.75,1423.75,0,87,87.00
01/05/2007,05:34,1424.00,1424.00,1424.00,1424.00,99,0,99.00
01/05/2007,05:36,1424.25,1424.50,1424.25,1424.50,109,0,109.00
01/05/2007,05:37,1424.25,1424.25,1424.25,1424.25,0,3,3.00
01/05/2007,05:38,1424.50,1424.50,1424.50,1424.50,27,0,27.00
01/05/2007,05:39,1424.50,1424.50,1424.50,1424.50,31,0,31.00
01/05/2007,05:40,1424.50,1424.50,1424.50,1424.50,129,0,129.00
01/05/2007,05:41,1424.75,1424.75,1424.75,1424.75,85,0,85.00
01/05/2007,05:42,1424.75,1425.00,1424.75,1425.00,103,0,103.00
01/05/2007,05:43,1425.00,1425.25,1425.00,1425.25,93,5,98.00
01/05/2007,05:44,1425.25,1425.25,1425.00,1425.00,3,24,27.00
01/05/2007,05:45,1425.00,1425.00,1425.00,1425.00,0,274,274.00
01/05/2007,05:46,1424.75,1424.75,1424.75,1424.75,0,50,50.00
01/05/2007,05:47,1424.75,1424.75,1424.75,1424.75,0,20,20.00
01/05/2007,05:48,1424.75,1424.75,1424.75,1424.75,0,1,1.00
01/05/2007,05:49,1424.75,1424.75,1424.75,1424.75,0,73,73.00
01/05/2007,05:50,1425.00,1425.00,1425.00,1425.00,40,0,40.00
01/05/2007,05:51,1424.75,1424.75,1424.75,1424.75,0,131,131.00
01/05/2007,05:52,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/05/2007,05:53,1424.50,1424.50,1424.25,1424.25,0,20,20.00
01/05/2007,05:54,1424.50,1424.50,1424.50,1424.50,192,0,192.00
01/05/2007,05:55,1424.50,1424.50,1423.50,1423.50,99,1142,1241.00
01/05/2007,05:56,1423.75,1424.00,1423.50,1423.50,72,83,155.00
01/05/2007,05:57,1423.75,1423.75,1423.50,1423.75,455,40,495.00
01/05/2007,05:58,1423.50,1424.25,1423.50,1424.00,431,3,434.00
01/05/2007,05:59,1424.00,1424.00,1423.75,1424.00,130,2,132.00
01/05/2007,06:00,1424.00,1424.25,1424.00,1424.00,8,5,13.00
01/05/2007,06:01,1424.25,1424.25,1424.00,1424.00,10,91,101.00
01/05/2007,06:02,1424.00,1424.00,1424.00,1424.00,0,2,2.00
01/05/2007,06:03,1423.75,1423.75,1423.75,1423.75,0,5,5.00
01/05/2007,06:04,1424.00,1424.00,1424.00,1424.00,5,0,5.00
01/05/2007,06:05,1424.00,1424.00,1424.00,1424.00,93,0,93.00
01/05/2007,06:06,1424.00,1424.00,1423.75,1423.75,4,65,69.00
01/05/2007,06:08,1423.50,1423.50,1423.50,1423.50,0,252,252.00
01/05/2007,06:09,1423.50,1423.50,1423.25,1423.25,0,140,140.00
01/05/2007,06:10,1423.25,1423.75,1423.25,1423.50,68,27,95.00
01/05/2007,06:11,1423.25,1423.25,1422.50,1423.00,41,619,660.00
01/05/2007,06:12,1423.00,1423.00,1423.00,1423.00,3,0,3.00
01/05/2007,06:13,1422.75,1423.00,1422.75,1423.00,42,18,60.00
01/05/2007,06:14,1423.00,1423.00,1422.75,1422.75,44,2,46.00
01/05/2007,06:15,1423.00,1423.00,1422.75,1422.75,56,11,67.00
01/05/2007,06:16,1423.00,1423.00,1423.00,1423.00,75,0,75.00
01/05/2007,06:17,1423.00,1423.00,1423.00,1423.00,11,0,11.00
01/05/2007,06:18,1423.00,1423.00,1423.00,1423.00,6,0,6.00
01/05/2007,06:19,1423.00,1423.00,1422.75,1423.00,6,1,7.00
01/05/2007,06:20,1423.00,1423.00,1423.00,1423.00,122,0,122.00
01/05/2007,06:21,1423.00,1423.25,1423.00,1423.25,101,0,101.00
01/05/2007,06:22,1423.00,1423.00,1423.00,1423.00,0,32,32.00
01/05/2007,06:23,1423.00,1423.25,1422.75,1423.25,1,25,26.00
01/05/2007,06:24,1423.00,1423.25,1423.00,1423.25,1,14,15.00
01/05/2007,06:25,1423.25,1423.25,1423.00,1423.25,29,1,30.00
01/05/2007,06:26,1423.25,1423.25,1423.25,1423.25,100,0,100.00
01/05/2007,06:27,1423.25,1423.25,1423.25,1423.25,12,0,12.00
01/05/2007,06:28,1423.25,1423.50,1423.25,1423.25,220,3,223.00
01/05/2007,06:29,1423.50,1423.50,1423.50,1423.50,77,0,77.00
01/05/2007,06:30,1423.50,1423.50,1423.00,1423.25,50,176,226.00
01/05/2007,06:31,1423.00,1423.25,1422.75,1422.75,1,125,126.00
01/05/2007,06:32,1422.75,1423.00,1422.75,1423.00,62,75,137.00
01/05/2007,06:33,1422.75,1422.75,1422.75,1422.75,0,155,155.00
01/05/2007,06:34,1423.00,1423.00,1423.00,1423.00,4,0,4.00
01/05/2007,06:35,1422.75,1422.75,1422.50,1422.50,0,111,111.00
01/05/2007,06:36,1422.50,1422.75,1422.25,1422.50,335,112,447.00
01/05/2007,06:37,1422.50,1422.75,1422.50,1422.75,11,7,18.00
01/05/2007,06:38,1422.75,1422.75,1422.50,1422.75,74,19,93.00
01/05/2007,06:39,1422.50,1422.50,1421.50,1421.75,46,621,667.00
01/05/2007,06:40,1421.75,1422.00,1421.50,1422.00,172,60,232.00
01/05/2007,06:41,1421.75,1422.00,1421.50,1421.75,58,73,131.00
01/05/2007,06:42,1421.75,1421.75,1421.50,1421.75,10,189,199.00
01/05/2007,06:43,1421.75,1421.75,1421.25,1421.50,66,371,437.00
01/05/2007,06:44,1421.50,1421.50,1421.00,1421.00,50,534,584.00
01/05/2007,06:45,1421.25,1421.25,1421.00,1421.25,53,13,66.00
01/05/2007,06:46,1421.25,1421.50,1421.25,1421.50,93,146,239.00
01/05/2007,06:47,1421.25,1421.50,1421.25,1421.25,12,256,268.00
01/05/2007,06:48,1421.25,1421.50,1421.00,1421.25,30,70,100.00
01/05/2007,06:49,1421.25,1421.25,1421.00,1421.25,140,1,141.00
01/05/2007,06:50,1421.25,1421.25,1421.00,1421.25,101,91,192.00
01/05/2007,06:51,1421.25,1421.50,1420.50,1420.75,124,648,772.00
01/05/2007,06:52,1420.75,1421.25,1420.50,1421.25,321,164,485.00
01/05/2007,06:53,1421.25,1421.25,1420.75,1421.00,129,408,537.00
01/05/2007,06:54,1421.00,1421.25,1420.75,1421.25,224,103,327.00
01/05/2007,06:55,1421.25,1421.50,1421.25,1421.25,219,168,387.00
01/05/2007,06:56,1421.25,1421.25,1420.75,1421.00,1,395,396.00
01/05/2007,06:57,1420.75,1421.00,1420.75,1421.00,97,260,357.00
01/05/2007,06:58,1421.00,1421.00,1420.25,1420.50,164,410,574.00
01/05/2007,06:59,1420.50,1421.00,1420.50,1421.00,459,54,513.00
01/05/2007,07:00,1421.00,1421.00,1420.75,1421.00,328,13,341.00
01/05/2007,07:01,1421.00,1421.50,1421.00,1421.50,604,7,611.00
01/05/2007,07:02,1421.50,1421.50,1421.25,1421.25,2,191,193.00
01/05/2007,07:03,1421.25,1421.25,1421.00,1421.00,0,354,354.00
01/05/2007,07:04,1420.75,1421.00,1420.75,1421.00,106,6,112.00
01/05/2007,07:05,1421.00,1421.25,1421.00,1421.00,109,3,112.00
01/05/2007,07:06,1421.25,1421.25,1421.00,1421.25,74,65,139.00
01/05/2007,07:07,1421.25,1421.25,1421.00,1421.00,114,115,229.00
01/05/2007,07:08,1421.00,1421.25,1420.75,1421.00,119,176,295.00
01/05/2007,07:09,1421.00,1421.25,1421.00,1421.00,10,128,138.00
01/05/2007,07:10,1421.00,1421.00,1420.75,1420.75,1,324,325.00
01/05/2007,07:11,1420.75,1421.00,1420.50,1420.75,39,49,88.00
01/05/2007,07:12,1420.50,1420.75,1420.50,1420.75,17,2,19.00
01/05/2007,07:13,1420.50,1420.75,1420.50,1420.75,154,80,234.00
01/05/2007,07:14,1420.75,1420.75,1420.50,1420.50,8,30,38.00
01/05/2007,07:15,1420.75,1420.75,1420.25,1420.25,9,567,576.00
01/05/2007,07:16,1420.50,1420.50,1420.25,1420.50,410,3,413.00
01/05/2007,07:17,1420.25,1420.50,1420.00,1420.00,52,401,453.00
01/05/2007,07:18,1420.00,1420.25,1420.00,1420.25,119,144,263.00
01/05/2007,07:19,1420.25,1420.50,1420.00,1420.50,399,65,464.00
01/05/2007,07:20,1420.50,1420.50,1420.25,1420.25,219,275,494.00
01/05/2007,07:21,1420.25,1420.75,1420.00,1420.75,539,79,618.00
01/05/2007,07:22,1420.75,1420.75,1420.50,1420.75,75,379,454.00
01/05/2007,07:23,1420.75,1421.00,1420.50,1421.00,133,56,189.00
01/05/2007,07:24,1421.00,1421.50,1420.75,1421.50,767,44,811.00
01/05/2007,07:25,1421.25,1421.50,1421.00,1421.00,275,169,444.00
01/05/2007,07:26,1421.25,1421.50,1421.25,1421.50,313,394,707.00
01/05/2007,07:27,1421.50,1421.75,1421.25,1421.25,235,192,427.00
01/05/2007,07:28,1421.25,1421.50,1421.00,1421.25,128,498,626.00
01/05/2007,07:29,1421.25,1421.25,1420.75,1420.75,128,265,393.00
01/05/2007,07:30,1420.75,1422.50,1420.50,1421.00,1039,176,1215.00
01/05/2007,07:31,1420.75,1425.50,1420.50,1422.75,6498,4681,11179.00
01/05/2007,07:32,1422.75,1423.00,1420.50,1423.00,4400,4146,8546.00
01/05/2007,07:33,1422.75,1423.00,1422.00,1422.25,662,1294,1956.00
01/05/2007,07:34,1422.00,1423.50,1421.75,1423.50,2257,1099,3356.00
01/05/2007,07:35,1423.50,1424.00,1422.75,1423.25,1122,793,1915.00
01/05/2007,07:36,1423.25,1423.75,1422.25,1422.25,324,1098,1422.00
01/05/2007,07:37,1422.25,1422.25,1421.50,1422.25,857,1149,2006.00
01/05/2007,07:38,1422.25,1423.00,1422.00,1422.50,882,593,1475.00
01/05/2007,07:39,1422.50,1422.75,1422.25,1422.50,103,241,344.00
01/05/2007,07:40,1422.50,1423.75,1422.00,1423.00,1461,773,2234.00
01/05/2007,07:41,1423.25,1423.75,1423.00,1423.25,458,781,1239.00
01/05/2007,07:42,1423.25,1423.25,1422.25,1423.00,290,963,1253.00
01/05/2007,07:43,1423.25,1423.50,1423.00,1423.00,117,854,971.00
01/05/2007,07:44,1423.00,1423.50,1423.00,1423.25,256,122,378.00
01/05/2007,07:45,1423.25,1423.50,1423.00,1423.00,22,218,240.00
01/05/2007,07:46,1423.00,1423.25,1422.50,1423.00,830,2129,2959.00
01/05/2007,07:47,1423.25,1423.25,1423.00,1423.25,429,1186,1615.00
01/05/2007,07:48,1423.25,1423.25,1422.75,1422.75,232,515,747.00
01/05/2007,07:49,1422.75,1423.00,1422.50,1422.50,248,553,801.00
01/05/2007,07:50,1422.50,1422.75,1422.50,1422.75,815,282,1097.00
01/05/2007,07:51,1423.00,1423.00,1422.25,1422.25,109,1204,1313.00
01/05/2007,07:52,1422.25,1423.50,1422.25,1423.25,1415,265,1680.00
01/05/2007,07:53,1423.25,1423.50,1423.00,1423.25,149,379,528.00
01/05/2007,07:54,1423.00,1423.25,1423.00,1423.00,128,18,146.00
01/05/2007,07:55,1423.00,1423.25,1423.00,1423.25,1,21,22.00
01/05/2007,07:56,1423.00,1423.25,1423.00,1423.00,1,339,340.00
01/05/2007,07:57,1423.00,1423.25,1423.00,1423.00,11,202,213.00
01/05/2007,07:58,1423.25,1423.25,1423.00,1423.00,1,12,13.00
01/05/2007,07:59,1423.00,1423.00,1423.00,1423.00,0,83,83.00
01/05/2007,08:00,1423.00,1423.00,1423.00,1423.00,0,299,299.00
01/05/2007,08:01,1423.00,1423.00,1422.75,1422.75,36,248,284.00
01/05/2007,08:02,1422.75,1422.75,1422.25,1422.75,73,292,365.00
01/05/2007,08:03,1422.50,1422.75,1422.50,1422.75,24,3,27.00
01/05/2007,08:04,1422.75,1423.00,1422.50,1422.75,86,200,286.00
01/05/2007,08:05,1422.75,1423.00,1422.75,1423.00,405,169,574.00
01/05/2007,08:06,1422.75,1423.00,1422.75,1423.00,23,12,35.00
01/05/2007,08:07,1423.00,1423.25,1423.00,1423.25,749,33,782.00
01/05/2007,08:08,1423.25,1423.25,1423.00,1423.00,1,2,3.00
01/05/2007,08:09,1423.25,1423.25,1423.00,1423.25,65,67,132.00
01/05/2007,08:10,1423.00,1423.25,1423.00,1423.00,100,221,321.00
01/05/2007,08:11,1423.00,1423.00,1422.75,1422.75,5,123,128.00
01/05/2007,08:12,1423.00,1423.00,1422.75,1422.75,6,110,116.00
01/05/2007,08:13,1422.75,1422.75,1422.50,1422.75,123,75,198.00
01/05/2007,08:14,1422.50,1422.75,1422.50,1422.75,4,2,6.00
01/05/2007,08:15,1422.75,1423.00,1422.50,1423.00,138,1,139.00
01/05/2007,08:16,1423.00,1423.00,1422.75,1423.00,34,10,44.00
01/05/2007,08:17,1423.00,1423.50,1422.75,1423.50,803,156,959.00
01/05/2007,08:18,1423.25,1423.50,1423.25,1423.25,128,12,140.00
01/05/2007,08:19,1423.50,1423.50,1423.50,1423.50,3,0,3.00
01/05/2007,08:20,1423.25,1423.50,1423.25,1423.50,2,36,38.00
01/05/2007,08:21,1423.50,1424.00,1423.50,1424.00,803,34,837.00
01/05/2007,08:22,1424.00,1424.00,1423.75,1424.00,189,163,352.00
01/05/2007,08:23,1424.00,1424.50,1423.75,1424.50,1105,932,2037.00
01/05/2007,08:24,1424.50,1424.50,1424.00,1424.00,53,485,538.00
01/05/2007,08:25,1424.25,1424.25,1423.75,1424.25,252,141,393.00
01/05/2007,08:26,1424.00,1424.50,1424.00,1424.50,230,11,241.00
01/05/2007,08:27,1424.25,1424.50,1424.00,1424.00,149,289,438.00
01/05/2007,08:28,1424.25,1424.25,1423.75,1423.75,7,395,402.00
01/05/2007,08:29,1423.75,1424.00,1423.50,1423.50,15,324,339.00
01/05/2007,08:30,1423.50,1424.00,1423.50,1423.75,511,442,953.00
01/05/2007,08:31,1424.00,1424.25,1422.75,1423.25,3183,4178,7361.00
01/05/2007,08:32,1423.25,1423.50,1422.25,1422.75,3734,3423,7157.00
01/05/2007,08:33,1422.75,1422.75,1421.25,1421.75,2527,4580,7107.00
01/05/2007,08:34,1421.75,1422.50,1421.75,1422.25,2638,823,3461.00
01/05/2007,08:35,1422.50,1422.75,1422.00,1422.25,2822,2051,4873.00
01/05/2007,08:36,1422.25,1422.50,1421.75,1421.75,882,1806,2688.00
01/05/2007,08:37,1421.75,1422.25,1421.50,1421.50,1392,1567,2959.00
01/05/2007,08:38,1421.50,1422.50,1421.25,1422.25,2100,1311,3411.00
01/05/2007,08:39,1422.25,1423.00,1422.00,1422.75,1969,1551,3520.00
01/05/2007,08:40,1423.00,1423.25,1422.50,1422.75,2647,898,3545.00
01/05/2007,08:41,1422.75,1422.75,1420.75,1421.00,925,5191,6116.00
01/05/2007,08:42,1421.00,1421.25,1420.50,1420.75,2109,2898,5007.00
01/05/2007,08:43,1420.75,1421.50,1420.50,1421.50,3057,1694,4751.00
01/05/2007,08:44,1421.50,1421.75,1420.75,1420.75,2244,846,3090.00
01/05/2007,08:45,1420.75,1421.75,1420.50,1420.50,1703,4066,5769.00
01/05/2007,08:46,1420.25,1420.75,1419.75,1420.50,5282,5780,11062.00
01/05/2007,08:47,1420.50,1420.50,1420.00,1420.25,682,2215,2897.00
01/05/2007,08:48,1420.25,1421.25,1420.00,1421.00,3953,1139,5092.00
01/05/2007,08:49,1421.00,1421.75,1420.75,1421.50,2220,1708,3928.00
01/05/2007,08:50,1421.25,1421.75,1421.00,1421.25,1308,1737,3045.00
01/05/2007,08:51,1421.25,1421.50,1420.75,1420.75,857,1746,2603.00
01/05/2007,08:52,1420.75,1420.75,1420.25,1420.50,1859,2213,4072.00
01/05/2007,08:53,1420.50,1421.25,1420.50,1421.00,2062,1654,3716.00
01/05/2007,08:54,1421.00,1421.75,1420.75,1421.75,3812,779,4591.00
01/05/2007,08:55,1421.75,1421.75,1420.75,1421.00,1216,2604,3820.00
01/05/2007,08:56,1421.25,1421.25,1419.25,1419.75,1560,7768,9328.00
01/05/2007,08:57,1419.75,1420.00,1418.50,1419.00,4035,7094,11129.00
01/05/2007,08:58,1419.00,1419.25,1418.75,1419.25,2857,1980,4837.00
01/05/2007,08:59,1419.25,1420.00,1419.00,1419.75,2862,1009,3871.00
01/05/2007,09:00,1420.00,1420.00,1419.25,1419.25,1424,1618,3042.00
01/05/2007,09:01,1419.25,1420.00,1419.00,1420.00,1890,1746,3636.00
01/05/2007,09:02,1419.75,1422.00,1419.75,1422.00,7914,2103,10017.00
01/05/2007,09:03,1421.75,1422.25,1421.00,1421.75,3721,4777,8498.00
01/05/2007,09:04,1421.75,1422.75,1421.50,1422.50,2973,975,3948.00
01/05/2007,09:05,1422.50,1422.50,1421.50,1421.50,2359,2286,4645.00
01/05/2007,09:06,1421.75,1423.00,1421.50,1422.75,2788,828,3616.00
01/05/2007,09:07,1423.00,1423.75,1422.50,1423.25,4014,1267,5281.00
01/05/2007,09:08,1423.25,1423.50,1422.25,1422.75,2073,2433,4506.00
01/05/2007,09:09,1422.50,1422.75,1422.00,1422.25,1010,2233,3243.00
01/05/2007,09:10,1422.25,1423.00,1422.25,1422.50,589,857,1446.00
01/05/2007,09:11,1422.75,1423.50,1422.00,1422.25,2406,1954,4360.00
01/05/2007,09:12,1422.25,1422.50,1420.75,1421.75,2112,3618,5730.00
01/05/2007,09:13,1421.75,1422.50,1421.50,1421.75,1101,938,2039.00
01/05/2007,09:14,1421.75,1422.25,1421.50,1422.25,1230,272,1502.00
01/05/2007,09:15,1422.25,1422.75,1422.00,1422.50,962,347,1309.00
01/05/2007,09:16,1422.50,1422.50,1422.00,1422.25,456,830,1286.00
01/05/2007,09:17,1422.25,1422.50,1421.25,1422.25,1191,2751,3942.00
01/05/2007,09:18,1422.25,1422.25,1421.50,1422.25,354,1808,2162.00
01/05/2007,09:19,1422.25,1422.50,1422.00,1422.50,517,134,651.00
01/05/2007,09:20,1422.50,1423.00,1422.25,1423.00,987,378,1365.00
01/05/2007,09:21,1423.00,1423.00,1422.50,1423.00,221,445,666.00
01/05/2007,09:22,1423.00,1423.50,1422.00,1422.25,2100,2252,4352.00
01/05/2007,09:23,1422.25,1422.50,1421.75,1421.75,950,989,1939.00
01/05/2007,09:24,1421.75,1422.25,1421.75,1422.25,405,280,685.00
01/05/2007,09:25,1422.00,1422.50,1421.75,1421.75,260,784,1044.00
01/05/2007,09:26,1422.00,1422.25,1421.75,1421.75,482,979,1461.00
01/05/2007,09:27,1421.50,1422.00,1421.00,1421.50,1284,2515,3799.00
01/05/2007,09:28,1421.50,1422.00,1421.50,1421.75,1161,861,2022.00
01/05/2007,09:29,1421.75,1422.00,1421.25,1421.50,669,503,1172.00
01/05/2007,09:30,1421.75,1422.50,1421.50,1422.00,1345,756,2101.00
01/05/2007,09:31,1422.00,1422.25,1421.75,1421.75,534,595,1129.00
01/05/2007,09:32,1421.75,1422.00,1421.00,1421.50,273,1405,1678.00
01/05/2007,09:33,1421.75,1421.75,1421.00,1421.75,708,1221,1929.00
01/05/2007,09:34,1421.50,1422.00,1421.25,1421.75,461,1461,1922.00
01/05/2007,09:35,1422.00,1422.00,1421.00,1421.25,492,1218,1710.00
01/05/2007,09:36,1421.00,1421.25,1420.75,1421.00,576,827,1403.00
01/05/2007,09:37,1421.25,1421.50,1420.75,1421.50,336,612,948.00
01/05/2007,09:38,1421.50,1421.75,1421.25,1421.50,1430,1326,2756.00
01/05/2007,09:39,1421.50,1422.25,1421.25,1422.00,1590,14,1604.00
01/05/2007,09:40,1422.25,1422.50,1421.75,1422.00,1249,1253,2502.00
01/05/2007,09:41,1422.25,1422.75,1422.00,1422.50,1740,348,2088.00
01/05/2007,09:42,1422.50,1423.25,1422.25,1422.50,2935,395,3330.00
01/05/2007,09:43,1422.50,1422.75,1422.25,1422.50,164,199,363.00
01/05/2007,09:44,1422.50,1422.75,1422.25,1422.50,178,241,419.00
01/05/2007,09:45,1422.50,1422.50,1421.75,1421.75,617,1748,2365.00
01/05/2007,09:46,1421.75,1422.25,1420.75,1421.00,1147,2616,3763.00
01/05/2007,09:47,1421.25,1421.75,1421.00,1421.50,1185,482,1667.00
01/05/2007,09:48,1421.50,1421.75,1421.00,1421.25,73,717,790.00
01/05/2007,09:49,1421.25,1422.25,1421.00,1422.25,2109,451,2560.00
01/05/2007,09:50,1422.25,1422.50,1421.75,1421.75,1334,1805,3139.00
01/05/2007,09:51,1422.00,1422.25,1421.75,1421.75,708,1526,2234.00
01/05/2007,09:52,1421.75,1422.00,1421.75,1421.75,212,65,277.00
01/05/2007,09:53,1422.00,1422.25,1421.50,1421.75,550,356,906.00
01/05/2007,09:54,1421.75,1422.00,1421.50,1421.75,1282,914,2196.00
01/05/2007,09:55,1422.00,1422.25,1421.75,1422.25,503,145,648.00
01/05/2007,09:56,1422.00,1422.25,1421.00,1421.25,923,2191,3114.00
01/05/2007,09:57,1421.25,1421.75,1421.25,1421.50,522,283,805.00
01/05/2007,09:58,1421.25,1421.75,1421.25,1421.50,372,19,391.00
01/05/2007,09:59,1421.75,1421.75,1420.75,1421.00,307,2665,2972.00
01/05/2007,10:00,1421.00,1421.25,1420.25,1420.25,557,2692,3249.00
01/05/2007,10:01,1420.50,1421.00,1420.25,1420.50,1228,996,2224.00
01/05/2007,10:02,1420.75,1421.50,1420.75,1421.25,1375,544,1919.00
01/05/2007,10:03,1421.25,1421.75,1421.25,1421.50,1371,375,1746.00
01/05/2007,10:04,1421.50,1421.50,1421.25,1421.50,66,884,950.00
01/05/2007,10:05,1421.25,1421.50,1420.50,1420.50,361,806,1167.00
01/05/2007,10:06,1420.75,1420.75,1419.75,1420.00,475,2120,2595.00
01/05/2007,10:07,1420.00,1420.25,1419.25,1419.50,3278,3425,6703.00
01/05/2007,10:08,1419.25,1419.50,1417.75,1418.50,4967,6159,11126.00
01/05/2007,10:09,1418.25,1419.00,1418.00,1418.25,1895,2584,4479.00
01/05/2007,10:10,1418.00,1418.50,1417.00,1417.75,1889,3918,5807.00
01/05/2007,10:11,1417.50,1418.00,1416.50,1417.00,3289,5418,8707.00
01/05/2007,10:12,1417.00,1417.25,1415.50,1415.75,4435,6962,11397.00
01/05/2007,10:13,1416.00,1417.00,1415.50,1416.75,5522,4343,9865.00
01/05/2007,10:14,1417.00,1417.25,1416.50,1416.75,1641,1730,3371.00
01/05/2007,10:15,1416.75,1417.50,1416.75,1417.25,4680,2595,7275.00
01/05/2007,10:16,1417.50,1418.00,1417.00,1417.50,3259,2428,5687.00
01/05/2007,10:17,1417.50,1418.25,1417.50,1417.75,5043,1828,6871.00
01/05/2007,10:18,1417.75,1418.25,1417.50,1418.00,1402,567,1969.00
01/05/2007,10:19,1417.75,1418.00,1417.50,1417.75,1407,556,1963.00
01/05/2007,10:20,1417.75,1418.00,1417.25,1418.00,1049,1228,2277.00
01/05/2007,10:21,1417.75,1418.00,1417.50,1417.75,476,1449,1925.00
01/05/2007,10:22,1417.50,1418.00,1417.50,1418.00,655,362,1017.00
01/05/2007,10:23,1418.00,1418.00,1417.75,1417.75,765,917,1682.00
01/05/2007,10:24,1417.75,1418.00,1417.25,1417.25,754,1986,2740.00
01/05/2007,10:25,1417.25,1417.75,1417.00,1417.50,1775,1474,3249.00
01/05/2007,10:26,1417.50,1417.75,1417.00,1417.25,831,1761,2592.00
01/05/2007,10:27,1417.00,1417.25,1416.50,1416.75,1569,3107,4676.00
01/05/2007,10:28,1416.75,1416.75,1416.25,1416.75,764,943,1707.00
01/05/2007,10:29,1416.75,1417.00,1416.00,1416.25,1903,2665,4568.00
01/05/2007,10:30,1416.00,1416.25,1414.50,1414.50,4655,10250,14905.00
01/05/2007,10:31,1414.50,1415.25,1414.25,1414.75,4029,4496,8525.00
01/05/2007,10:32,1414.75,1415.25,1414.25,1415.25,3000,3484,6484.00
01/05/2007,10:33,1415.00,1415.50,1414.75,1415.25,3584,2960,6544.00
01/05/2007,10:34,1415.25,1416.50,1415.25,1416.25,5086,1001,6087.00
01/05/2007,10:35,1416.25,1416.50,1415.75,1416.25,1112,909,2021.00
01/05/2007,10:36,1416.50,1416.50,1415.75,1416.25,1755,1872,3627.00
01/05/2007,10:37,1416.00,1416.50,1416.00,1416.50,656,297,953.00
01/05/2007,10:38,1416.50,1416.75,1416.25,1416.50,2745,663,3408.00
01/05/2007,10:39,1416.50,1416.75,1416.25,1416.75,862,1775,2637.00
01/05/2007,10:40,1416.50,1416.75,1415.75,1416.00,1656,1831,3487.00
01/05/2007,10:41,1416.00,1416.50,1415.00,1415.75,1603,3597,5200.00
01/05/2007,10:42,1415.75,1416.00,1415.50,1415.75,417,743,1160.00
01/05/2007,10:43,1416.00,1416.50,1416.00,1416.25,1540,921,2461.00
01/05/2007,10:44,1416.25,1417.00,1416.00,1416.75,2622,1634,4256.00
01/05/2007,10:45,1416.75,1417.00,1416.50,1416.50,728,496,1224.00
01/05/2007,10:46,1416.75,1417.00,1416.50,1416.50,372,764,1136.00
01/05/2007,10:47,1416.50,1416.75,1416.50,1416.50,657,51,708.00
01/05/2007,10:48,1416.50,1416.75,1416.50,1416.50,105,70,175.00
01/05/2007,10:49,1416.50,1417.00,1416.25,1416.75,1296,614,1910.00
01/05/2007,10:50,1417.00,1417.00,1416.75,1417.00,86,50,136.00
01/05/2007,10:51,1417.00,1417.25,1416.75,1416.75,2323,2071,4394.00
01/05/2007,10:52,1417.00,1417.00,1416.75,1417.00,409,258,667.00
01/05/2007,10:53,1417.00,1417.00,1416.50,1416.50,28,981,1009.00
01/05/2007,10:54,1416.50,1416.75,1416.50,1416.75,561,148,709.00
01/05/2007,10:55,1416.50,1416.75,1416.00,1416.25,398,1165,1563.00
01/05/2007,10:56,1416.25,1416.50,1416.25,1416.50,1423,149,1572.00
01/05/2007,10:57,1416.50,1416.75,1416.25,1416.75,184,557,741.00
01/05/2007,10:58,1416.75,1417.25,1416.50,1417.00,1009,351,1360.00
01/05/2007,10:59,1417.00,1417.25,1416.75,1417.00,101,1437,1538.00
01/05/2007,11:00,1417.00,1417.25,1416.75,1417.00,501,697,1198.00
01/05/2007,11:01,1417.25,1417.25,1417.00,1417.00,283,95,378.00
01/05/2007,11:02,1417.25,1417.25,1417.00,1417.25,120,219,339.00
01/05/2007,11:03,1417.25,1417.50,1417.00,1417.25,1034,913,1947.00
01/05/2007,11:04,1417.25,1417.50,1417.00,1417.25,262,2322,2584.00
01/05/2007,11:05,1417.25,1417.50,1417.00,1417.25,2394,1032,3426.00
01/05/2007,11:06,1417.25,1417.25,1417.00,1417.00,550,344,894.00
01/05/2007,11:07,1417.00,1417.25,1417.00,1417.00,56,222,278.00
01/05/2007,11:08,1417.00,1417.25,1416.75,1417.25,296,725,1021.00
01/05/2007,11:09,1417.25,1417.50,1417.00,1417.25,3142,587,3729.00
01/05/2007,11:10,1417.50,1418.00,1417.25,1417.75,3699,1171,4870.00
01/05/2007,11:11,1417.75,1418.50,1417.50,1418.00,4409,854,5263.00
01/05/2007,11:12,1418.00,1418.50,1418.00,1418.25,652,248,900.00
01/05/2007,11:13,1418.25,1418.50,1418.00,1418.25,628,555,1183.00
01/05/2007,11:14,1418.50,1418.75,1418.25,1418.50,730,43,773.00
01/05/2007,11:15,1418.75,1419.00,1418.25,1418.50,1685,1714,3399.00
01/05/2007,11:16,1418.50,1418.75,1418.25,1418.25,379,728,1107.00
01/05/2007,11:17,1418.25,1418.50,1418.25,1418.50,118,275,393.00
01/05/2007,11:18,1418.25,1418.75,1418.25,1418.75,563,104,667.00
01/05/2007,11:19,1418.50,1418.75,1418.50,1418.50,235,67,302.00
01/05/2007,11:20,1418.75,1418.75,1418.50,1418.75,848,59,907.00
01/05/2007,11:21,1418.75,1419.00,1418.25,1418.25,72,935,1007.00
01/05/2007,11:22,1418.25,1418.50,1418.25,1418.25,50,439,489.00
01/05/2007,11:23,1418.25,1418.25,1417.75,1417.75,63,2084,2147.00
01/05/2007,11:24,1417.75,1418.00,1417.75,1417.75,33,65,98.00
01/05/2007,11:25,1418.00,1418.00,1417.75,1418.00,171,120,291.00
01/05/2007,11:26,1417.75,1417.75,1417.50,1417.50,74,1077,1151.00
01/05/2007,11:27,1417.50,1418.25,1417.50,1418.25,1733,282,2015.00
01/05/2007,11:28,1418.00,1418.50,1418.00,1418.25,435,200,635.00
01/05/2007,11:29,1418.25,1418.50,1418.00,1418.25,80,415,495.00
01/05/2007,11:30,1418.00,1418.50,1418.00,1418.25,380,61,441.00
01/05/2007,11:31,1418.50,1418.50,1418.25,1418.25,153,155,308.00
01/05/2007,11:32,1418.25,1418.50,1418.25,1418.50,4,96,100.00
01/05/2007,11:33,1418.50,1418.50,1418.00,1418.00,53,181,234.00
01/05/2007,11:34,1418.00,1418.25,1418.00,1418.25,37,52,89.00
01/05/2007,11:35,1418.25,1418.75,1418.25,1418.50,793,280,1073.00
01/05/2007,11:36,1418.50,1418.75,1418.25,1418.50,134,307,441.00
01/05/2007,11:37,1418.50,1418.50,1418.25,1418.50,222,44,266.00
01/05/2007,11:38,1418.50,1418.50,1418.25,1418.25,240,52,292.00
01/05/2007,11:39,1418.25,1418.75,1418.25,1418.75,310,204,514.00
01/05/2007,11:40,1418.50,1419.75,1418.50,1419.25,7331,1366,8697.00
01/05/2007,11:41,1419.25,1419.50,1419.00,1419.50,625,579,1204.00
01/05/2007,11:42,1419.50,1419.50,1419.00,1419.25,2329,1118,3447.00
01/05/2007,11:43,1419.00,1419.50,1419.00,1419.50,485,296,781.00
01/05/2007,11:44,1419.50,1420.00,1419.50,1419.50,2324,568,2892.00
01/05/2007,11:45,1419.75,1419.75,1419.50,1419.50,118,117,235.00
01/05/2007,11:46,1419.50,1420.00,1419.50,1419.50,964,443,1407.00
01/05/2007,11:47,1419.50,1419.75,1419.25,1419.50,96,571,667.00
01/05/2007,11:48,1419.50,1419.50,1419.25,1419.25,45,135,180.00
01/05/2007,11:49,1419.25,1419.75,1419.25,1419.25,292,862,1154.00
01/05/2007,11:50,1419.25,1419.25,1418.50,1418.50,339,2830,3169.00
01/05/2007,11:51,1418.50,1419.00,1418.50,1418.75,908,149,1057.00
01/05/2007,11:52,1418.75,1419.00,1418.50,1419.00,106,252,358.00
01/05/2007,11:53,1419.00,1419.00,1418.75,1418.75,115,1039,1154.00
01/05/2007,11:54,1418.75,1419.00,1418.75,1418.75,11,404,415.00
01/05/2007,11:55,1418.50,1418.75,1418.25,1418.25,46,838,884.00
01/05/2007,11:56,1418.25,1418.50,1418.00,1418.25,2301,1705,4006.00
01/05/2007,11:57,1418.25,1418.50,1418.00,1418.50,214,347,561.00
01/05/2007,11:58,1418.25,1418.50,1418.25,1418.25,154,131,285.00
01/05/2007,11:59,1418.25,1418.50,1418.25,1418.25,26,69,95.00
01/05/2007,12:00,1418.25,1418.50,1418.25,1418.50,55,35,90.00
01/05/2007,12:01,1418.50,1418.75,1418.25,1418.25,277,408,685.00
01/05/2007,12:02,1418.50,1418.50,1417.00,1417.25,1893,5079,6972.00
01/05/2007,12:03,1417.25,1417.25,1416.50,1417.00,850,2416,3266.00
01/05/2007,12:04,1417.00,1417.50,1417.00,1417.50,618,623,1241.00
01/05/2007,12:05,1417.50,1417.50,1417.00,1417.25,900,1300,2200.00
01/05/2007,12:06,1417.25,1417.50,1416.50,1416.50,902,1854,2756.00
01/05/2007,12:07,1416.50,1417.00,1416.50,1417.00,772,169,941.00
01/05/2007,12:08,1417.00,1417.25,1416.75,1416.75,487,654,1141.00
01/05/2007,12:09,1417.00,1417.00,1416.00,1416.50,484,2442,2926.00
01/05/2007,12:10,1416.50,1416.75,1416.50,1416.75,106,615,721.00
01/05/2007,12:11,1416.75,1417.25,1416.50,1417.25,1744,83,1827.00
01/05/2007,12:12,1417.00,1417.25,1416.75,1417.00,18,280,298.00
01/05/2007,12:13,1416.75,1417.25,1416.75,1417.25,408,557,965.00
01/05/2007,12:14,1417.25,1417.25,1416.75,1417.00,121,579,700.00
01/05/2007,12:15,1417.25,1417.25,1416.75,1417.00,155,237,392.00
01/05/2007,12:16,1417.00,1417.25,1416.75,1417.00,244,191,435.00
01/05/2007,12:17,1416.75,1416.75,1416.25,1416.75,1160,2251,3411.00
01/05/2007,12:18,1416.75,1417.00,1416.50,1416.75,667,33,700.00
01/05/2007,12:19,1417.00,1417.25,1416.75,1417.00,1627,652,2279.00
01/05/2007,12:20,1417.00,1417.50,1417.00,1417.25,828,844,1672.00
01/05/2007,12:21,1417.25,1417.50,1417.00,1417.50,162,487,649.00
01/05/2007,12:22,1417.50,1418.00,1417.50,1418.00,1083,65,1148.00
01/05/2007,12:23,1418.00,1418.75,1417.75,1418.50,3042,737,3779.00
01/05/2007,12:24,1418.50,1418.75,1418.25,1418.25,245,195,440.00
01/05/2007,12:25,1418.25,1418.50,1418.00,1418.00,44,293,337.00
01/05/2007,12:26,1418.00,1418.75,1418.00,1418.50,1201,454,1655.00
01/05/2007,12:27,1418.50,1419.75,1418.25,1419.00,5069,1064,6133.00
01/05/2007,12:28,1419.00,1419.25,1418.75,1419.00,234,703,937.00
01/05/2007,12:29,1419.00,1419.25,1418.50,1418.50,45,2039,2084.00
01/05/2007,12:30,1418.50,1418.75,1418.50,1418.50,61,135,196.00
01/05/2007,12:31,1418.50,1418.75,1418.50,1418.75,106,109,215.00
01/05/2007,12:32,1418.75,1418.75,1417.75,1417.75,358,2110,2468.00
01/05/2007,12:33,1417.75,1418.00,1417.25,1417.25,145,1293,1438.00
01/05/2007,12:34,1417.25,1417.50,1416.75,1417.25,2011,1371,3382.00
01/05/2007,12:35,1417.25,1417.25,1416.75,1417.00,283,887,1170.00
01/05/2007,12:36,1416.75,1417.25,1416.75,1417.25,405,28,433.00
01/05/2007,12:37,1417.25,1418.00,1417.25,1418.00,559,0,559.00
01/05/2007,12:38,1418.00,1418.00,1417.75,1418.00,264,16,280.00
01/05/2007,12:39,1418.00,1418.00,1417.50,1417.75,131,624,755.00
01/05/2007,12:40,1417.50,1417.75,1417.25,1417.75,154,396,550.00
01/05/2007,12:41,1417.50,1418.25,1417.50,1418.00,986,138,1124.00
01/05/2007,12:42,1418.00,1418.50,1417.75,1418.25,867,196,1063.00
01/05/2007,12:43,1418.50,1418.50,1418.00,1418.25,484,209,693.00
01/05/2007,12:44,1418.25,1418.50,1418.25,1418.50,245,215,460.00
01/05/2007,12:45,1418.50,1418.50,1418.00,1418.00,7,437,444.00
01/05/2007,12:46,1418.00,1418.50,1417.50,1417.75,470,962,1432.00
01/05/2007,12:47,1417.75,1418.50,1417.75,1418.25,503,203,706.00
01/05/2007,12:48,1418.25,1418.50,1418.00,1418.50,240,244,484.00
01/05/2007,12:49,1418.25,1418.50,1418.25,1418.50,163,24,187.00
01/05/2007,12:50,1418.50,1418.75,1418.25,1418.25,618,440,1058.00
01/05/2007,12:51,1418.25,1418.50,1418.00,1418.25,947,588,1535.00
01/05/2007,12:52,1418.25,1419.25,1418.25,1419.25,2886,421,3307.00
01/05/2007,12:53,1419.50,1420.00,1419.25,1419.50,3042,1691,4733.00
01/05/2007,12:54,1419.50,1419.75,1419.25,1419.25,63,355,418.00
01/05/2007,12:55,1419.25,1419.50,1418.25,1419.00,2477,3080,5557.00
01/05/2007,12:56,1419.00,1419.00,1418.75,1418.75,367,316,683.00
01/05/2007,12:57,1418.50,1418.75,1418.50,1418.50,26,23,49.00
01/05/2007,12:58,1418.75,1419.00,1418.75,1418.75,211,354,565.00
01/05/2007,12:59,1418.75,1419.00,1418.75,1418.75,95,126,221.00
01/05/2007,13:00,1418.75,1419.00,1418.50,1419.00,161,113,274.00
01/05/2007,13:01,1418.75,1419.25,1418.75,1419.00,302,207,509.00
01/05/2007,13:02,1419.00,1419.50,1418.75,1419.50,341,861,1202.00
01/05/2007,13:03,1419.25,1419.75,1419.25,1419.25,1067,954,2021.00
01/05/2007,13:04,1419.00,1419.25,1418.50,1419.00,838,304,1142.00
01/05/2007,13:05,1419.00,1419.25,1418.75,1419.25,230,31,261.00
01/05/2007,13:06,1419.25,1419.50,1419.00,1419.50,318,50,368.00
01/05/2007,13:07,1419.25,1419.25,1417.75,1417.75,387,3460,3847.00
01/05/2007,13:08,1417.50,1417.75,1417.00,1417.50,1695,1499,3194.00
01/05/2007,13:09,1417.75,1417.75,1416.50,1416.50,854,2404,3258.00
01/05/2007,13:10,1416.50,1417.25,1416.25,1417.25,2107,1069,3176.00
01/05/2007,13:11,1417.25,1417.75,1416.75,1417.00,951,1653,2604.00
01/05/2007,13:12,1417.00,1417.25,1416.75,1417.25,324,751,1075.00
01/05/2007,13:13,1417.25,1417.75,1417.00,1417.50,652,155,807.00
01/05/2007,13:14,1417.50,1417.75,1417.25,1417.25,356,180,536.00
01/05/2007,13:15,1417.25,1418.25,1417.25,1418.00,760,152,912.00
01/05/2007,13:16,1418.25,1418.25,1417.75,1418.25,704,418,1122.00
01/05/2007,13:17,1418.00,1418.25,1417.50,1417.50,25,724,749.00
01/05/2007,13:18,1417.50,1417.75,1417.25,1417.50,234,661,895.00
01/05/2007,13:19,1417.50,1418.25,1417.50,1417.75,1041,268,1309.00
01/05/2007,13:20,1418.00,1418.50,1417.50,1418.00,967,1190,2157.00
01/05/2007,13:21,1417.75,1418.00,1417.75,1417.75,141,1031,1172.00
01/05/2007,13:22,1418.00,1418.25,1417.75,1418.00,226,23,249.00
01/05/2007,13:23,1417.75,1418.00,1417.75,1417.75,287,231,518.00
01/05/2007,13:24,1417.75,1417.75,1417.50,1417.75,357,53,410.00
01/05/2007,13:25,1418.00,1418.00,1417.25,1417.25,86,1262,1348.00
01/05/2007,13:26,1417.50,1417.50,1416.75,1417.25,1240,1050,2290.00
01/05/2007,13:27,1417.00,1417.50,1417.00,1417.50,683,15,698.00
01/05/2007,13:28,1417.25,1417.50,1417.00,1417.25,296,310,606.00
01/05/2007,13:29,1417.25,1417.50,1416.75,1417.00,63,961,1024.00
01/05/2007,13:30,1417.25,1418.00,1417.25,1417.75,753,377,1130.00
01/05/2007,13:31,1417.75,1417.75,1417.50,1417.75,209,57,266.00
01/05/2007,13:32,1418.00,1418.25,1417.75,1418.25,709,430,1139.00
01/05/2007,13:33,1418.25,1418.75,1418.25,1418.25,568,324,892.00
01/05/2007,13:34,1418.25,1418.50,1418.00,1418.50,349,234,583.00
01/05/2007,13:35,1418.25,1418.75,1418.25,1418.75,311,51,362.00
01/05/2007,13:36,1418.75,1418.75,1417.75,1417.75,60,820,880.00
01/05/2007,13:37,1418.00,1418.25,1417.75,1417.75,165,274,439.00
01/05/2007,13:38,1417.75,1418.75,1417.75,1418.50,1422,431,1853.00
01/05/2007,13:39,1418.25,1418.25,1417.75,1418.00,387,713,1100.00
01/05/2007,13:40,1418.00,1418.25,1417.75,1418.00,213,806,1019.00
01/05/2007,13:41,1418.00,1418.25,1417.50,1417.50,116,663,779.00
01/05/2007,13:42,1417.75,1418.00,1417.25,1417.25,714,954,1668.00
01/05/2007,13:43,1417.50,1418.00,1417.25,1417.75,662,191,853.00
01/05/2007,13:44,1418.00,1418.00,1416.75,1417.00,320,2355,2675.00
01/05/2007,13:45,1417.00,1417.50,1417.00,1417.50,464,142,606.00
01/05/2007,13:46,1417.25,1417.50,1417.00,1417.25,224,1006,1230.00
01/05/2007,13:47,1417.25,1417.75,1417.00,1417.50,473,281,754.00
01/05/2007,13:48,1417.75,1417.75,1417.25,1417.50,75,195,270.00
01/05/2007,13:49,1417.25,1417.75,1417.25,1417.50,154,89,243.00
01/05/2007,13:50,1417.50,1418.00,1417.25,1417.75,351,221,572.00
01/05/2007,13:51,1418.00,1418.75,1417.75,1418.50,1832,842,2674.00
01/05/2007,13:52,1418.50,1418.50,1417.50,1417.50,541,1240,1781.00
01/05/2007,13:53,1417.75,1418.25,1417.50,1418.25,550,87,637.00
01/05/2007,13:54,1418.00,1418.00,1417.25,1417.50,561,1082,1643.00
01/05/2007,13:55,1417.50,1417.75,1417.25,1417.75,276,94,370.00
01/05/2007,13:56,1417.50,1417.75,1417.50,1417.75,303,45,348.00
01/05/2007,13:57,1417.75,1418.00,1417.75,1418.00,155,76,231.00
01/05/2007,13:58,1418.00,1418.00,1417.75,1418.00,163,1,164.00
01/05/2007,13:59,1418.00,1418.00,1417.00,1417.50,354,1294,1648.00
01/05/2007,14:00,1417.50,1417.50,1416.75,1417.00,297,1114,1411.00
01/05/2007,14:01,1417.00,1417.25,1416.50,1416.50,860,1658,2518.00
01/05/2007,14:02,1416.50,1416.75,1415.25,1415.75,1698,5709,7407.00
01/05/2007,14:03,1415.75,1415.75,1415.00,1415.50,451,1895,2346.00
01/05/2007,14:04,1415.50,1416.00,1415.25,1416.00,1141,1472,2613.00
01/05/2007,14:05,1416.00,1416.25,1415.75,1416.00,730,107,837.00
01/05/2007,14:06,1416.25,1416.25,1415.50,1415.75,989,808,1797.00
01/05/2007,14:07,1416.00,1416.50,1415.75,1416.50,1145,296,1441.00
01/05/2007,14:08,1416.75,1417.75,1416.50,1417.25,5363,1447,6810.00
01/05/2007,14:09,1417.50,1417.75,1417.25,1417.25,723,644,1367.00
01/05/2007,14:10,1417.25,1417.50,1417.00,1417.25,82,544,626.00
01/05/2007,14:11,1417.25,1417.25,1416.25,1416.50,277,1727,2004.00
01/05/2007,14:12,1416.25,1416.50,1415.75,1415.75,224,903,1127.00
01/05/2007,14:13,1415.75,1417.00,1415.75,1417.00,959,149,1108.00
01/05/2007,14:14,1417.00,1417.00,1416.75,1416.75,406,297,703.00
01/05/2007,14:15,1416.75,1416.75,1416.25,1416.50,796,544,1340.00
01/05/2007,14:16,1416.50,1417.00,1416.50,1417.00,677,248,925.00
01/05/2007,14:17,1417.00,1417.25,1416.50,1416.50,897,773,1670.00
01/05/2007,14:18,1416.75,1417.25,1416.50,1417.00,499,651,1150.00
01/05/2007,14:19,1417.25,1417.25,1416.75,1417.00,205,412,617.00
01/05/2007,14:20,1417.25,1417.50,1417.00,1417.25,954,446,1400.00
01/05/2007,14:21,1417.00,1418.00,1417.00,1418.00,1634,258,1892.00
01/05/2007,14:22,1418.00,1418.00,1417.00,1417.25,982,593,1575.00
01/05/2007,14:23,1417.25,1417.75,1417.25,1417.75,601,308,909.00
01/05/2007,14:24,1417.50,1418.00,1417.50,1418.00,1137,100,1237.00
01/05/2007,14:25,1418.00,1419.25,1418.00,1418.75,6110,1928,8038.00
01/05/2007,14:26,1418.75,1418.75,1418.25,1418.50,1010,488,1498.00
01/05/2007,14:27,1418.50,1418.75,1418.00,1418.50,804,1165,1969.00
01/05/2007,14:28,1418.50,1419.25,1418.50,1419.00,1558,413,1971.00
01/05/2007,14:29,1419.25,1419.50,1419.00,1419.00,1411,842,2253.00
01/05/2007,14:30,1419.25,1419.25,1418.75,1418.75,439,303,742.00
01/05/2007,14:31,1418.75,1419.00,1418.50,1418.75,664,722,1386.00
01/05/2007,14:32,1418.75,1418.75,1417.75,1417.75,383,1708,2091.00
01/05/2007,14:33,1417.75,1418.25,1417.50,1418.00,1885,1017,2902.00
01/05/2007,14:34,1418.25,1418.25,1417.75,1418.00,565,149,714.00
01/05/2007,14:35,1418.00,1418.25,1418.00,1418.00,76,356,432.00
01/05/2007,14:36,1418.00,1418.50,1418.00,1418.00,819,1062,1881.00
01/05/2007,14:37,1418.00,1418.00,1417.50,1417.50,203,1119,1322.00
01/05/2007,14:38,1417.75,1417.75,1417.25,1417.50,626,808,1434.00
01/05/2007,14:39,1417.50,1418.00,1417.50,1418.00,243,193,436.00
01/05/2007,14:40,1417.75,1418.00,1417.50,1417.75,508,590,1098.00
01/05/2007,14:41,1418.00,1418.50,1417.75,1418.25,1516,382,1898.00
01/05/2007,14:42,1418.25,1419.00,1418.25,1418.25,1376,953,2329.00
01/05/2007,14:43,1418.25,1419.00,1418.25,1418.75,728,288,1016.00
01/05/2007,14:44,1418.75,1419.00,1418.50,1418.75,667,485,1152.00
01/05/2007,14:45,1418.50,1419.00,1418.50,1419.00,492,150,642.00
01/05/2007,14:46,1419.00,1419.00,1418.50,1418.75,215,948,1163.00
01/05/2007,14:47,1418.50,1419.25,1418.50,1419.00,1531,998,2529.00
01/05/2007,14:48,1419.00,1419.25,1418.75,1419.25,641,638,1279.00
01/05/2007,14:49,1419.25,1419.25,1418.50,1418.75,494,1211,1705.00
01/05/2007,14:50,1418.75,1419.00,1418.25,1418.50,176,897,1073.00
01/05/2007,14:51,1418.50,1419.50,1418.50,1419.50,2514,543,3057.00
01/05/2007,14:52,1419.25,1419.50,1419.00,1419.25,664,873,1537.00
01/05/2007,14:53,1419.50,1420.00,1419.25,1419.75,5313,1121,6434.00
01/05/2007,14:54,1419.75,1420.00,1419.50,1419.75,672,643,1315.00
01/05/2007,14:55,1419.75,1420.50,1419.75,1420.00,3351,796,4147.00
01/05/2007,14:56,1420.00,1420.25,1419.50,1419.75,723,1653,2376.00
01/05/2007,14:57,1419.75,1420.25,1419.50,1420.00,1884,1280,3164.00
01/05/2007,14:58,1419.75,1420.00,1419.50,1419.50,631,1402,2033.00
01/05/2007,14:59,1419.50,1419.75,1419.00,1419.00,746,4166,4912.00
01/05/2007,15:00,1419.25,1419.25,1417.75,1418.00,1020,11459,12479.00
01/05/2007,15:01,1418.00,1418.50,1417.50,1418.25,4957,4494,9451.00
01/05/2007,15:02,1418.25,1418.50,1417.75,1418.00,953,2424,3377.00
01/05/2007,15:03,1418.00,1418.00,1417.00,1417.25,1622,2787,4409.00
01/05/2007,15:04,1417.25,1417.75,1417.25,1417.25,1254,1911,3165.00
01/05/2007,15:05,1417.25,1417.25,1416.50,1417.25,1993,1832,3825.00
01/05/2007,15:06,1417.00,1417.25,1416.00,1416.50,781,2165,2946.00
01/05/2007,15:07,1416.25,1417.00,1416.25,1417.00,2002,400,2402.00
01/05/2007,15:08,1416.75,1417.25,1416.25,1416.50,548,1372,1920.00
01/05/2007,15:09,1416.75,1417.00,1416.50,1416.75,890,164,1054.00
01/05/2007,15:10,1416.75,1416.75,1416.25,1416.75,729,1326,2055.00
01/05/2007,15:11,1416.50,1417.00,1416.50,1416.50,892,798,1690.00
01/05/2007,15:12,1416.50,1416.50,1416.25,1416.50,339,1360,1699.00
01/05/2007,15:13,1416.50,1416.50,1415.50,1415.75,1270,4272,5542.00
01/05/2007,15:14,1416.00,1416.50,1415.75,1416.50,1076,826,1902.00
01/05/2007,15:15,1416.50,1417.00,1416.00,1416.25,5691,4439,10130.00
01/05/2007,15:16,1416.25,1416.25,1416.25,1416.25,0,5,5.00
01/07/2007,17:01,1417.25,1417.25,1417.00,1417.00,105,42,147.00
01/07/2007,17:02,1417.00,1417.00,1416.75,1416.75,18,66,84.00
01/07/2007,17:03,1417.00,1417.00,1416.75,1417.00,211,10,221.00
01/07/2007,17:04,1417.00,1417.00,1417.00,1417.00,41,0,41.00
01/07/2007,17:05,1417.00,1417.00,1416.75,1417.00,23,10,33.00
01/07/2007,17:06,1417.00,1417.25,1417.00,1417.00,24,2,26.00
01/07/2007,17:07,1417.25,1417.25,1417.00,1417.00,31,4,35.00
01/07/2007,17:08,1417.25,1417.25,1417.25,1417.25,6,0,6.00
01/07/2007,17:09,1417.00,1417.00,1416.75,1417.00,3,20,23.00
01/07/2007,17:10,1417.00,1417.00,1417.00,1417.00,10,0,10.00
01/07/2007,17:11,1417.25,1417.50,1417.25,1417.25,213,10,223.00
01/07/2007,17:12,1417.50,1417.50,1417.25,1417.50,10,2,12.00
01/07/2007,17:13,1417.50,1417.50,1417.50,1417.50,211,0,211.00
01/07/2007,17:14,1417.50,1418.00,1417.50,1417.75,162,4,166.00
01/07/2007,17:15,1417.75,1418.00,1417.75,1417.75,32,7,39.00
01/07/2007,17:16,1417.75,1418.00,1417.75,1418.00,3,4,7.00
01/07/2007,17:17,1418.00,1418.25,1417.75,1418.25,49,20,69.00
01/07/2007,17:18,1418.00,1418.50,1418.00,1418.25,140,28,168.00
01/07/2007,17:19,1418.25,1418.25,1418.00,1418.00,0,28,28.00
01/07/2007,17:20,1418.25,1418.25,1418.00,1418.25,170,29,199.00
01/07/2007,17:21,1418.00,1418.00,1417.75,1417.75,0,75,75.00
01/07/2007,17:22,1417.75,1417.75,1417.75,1417.75,0,5,5.00
01/07/2007,17:23,1417.75,1417.75,1417.75,1417.75,0,1,1.00
01/07/2007,17:24,1418.00,1418.00,1418.00,1418.00,31,0,31.00
01/07/2007,17:25,1418.00,1418.00,1417.75,1417.75,7,16,23.00
01/07/2007,17:28,1417.75,1417.75,1417.75,1417.75,0,5,5.00
01/07/2007,17:30,1417.75,1417.75,1417.75,1417.75,0,9,9.00
01/07/2007,17:31,1417.75,1417.75,1417.75,1417.75,0,2,2.00
01/07/2007,17:33,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,17:34,1417.75,1418.25,1417.75,1418.25,173,1,174.00
01/07/2007,17:35,1418.00,1418.25,1418.00,1418.25,40,1,41.00
01/07/2007,17:36,1418.25,1418.50,1418.25,1418.50,2,0,2.00
01/07/2007,17:37,1418.25,1418.25,1418.25,1418.25,0,5,5.00
01/07/2007,17:38,1418.25,1418.25,1418.25,1418.25,0,25,25.00
01/07/2007,17:39,1418.00,1418.00,1417.75,1418.00,40,64,104.00
01/07/2007,17:40,1418.00,1418.00,1418.00,1418.00,10,0,10.00
01/07/2007,17:41,1418.00,1418.50,1418.00,1418.25,332,168,500.00
01/07/2007,17:42,1418.25,1418.50,1418.00,1418.00,9,211,220.00
01/07/2007,17:44,1418.00,1418.00,1418.00,1418.00,0,24,24.00
01/07/2007,17:45,1418.00,1418.00,1418.00,1418.00,0,2,2.00
01/07/2007,17:46,1418.25,1418.25,1417.75,1418.00,10,13,23.00
01/07/2007,17:48,1417.75,1417.75,1417.75,1417.75,0,75,75.00
01/07/2007,17:49,1417.75,1417.75,1417.50,1417.50,0,38,38.00
01/07/2007,17:55,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,17:58,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,18:01,1417.75,1417.75,1417.75,1417.75,5,0,5.00
01/07/2007,18:03,1417.75,1417.75,1417.75,1417.75,3,0,3.00
01/07/2007,18:04,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,18:05,1417.75,1417.75,1417.75,1417.75,158,0,158.00
01/07/2007,18:08,1418.00,1418.00,1418.00,1418.00,2,0,2.00
01/07/2007,18:12,1418.00,1418.25,1418.00,1418.25,89,0,89.00
01/07/2007,18:13,1418.00,1418.00,1418.00,1418.00,0,35,35.00
01/07/2007,18:15,1418.00,1418.00,1418.00,1418.00,0,1,1.00
01/07/2007,18:16,1417.75,1418.00,1417.75,1418.00,1,6,7.00
01/07/2007,18:18,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,18:19,1418.00,1418.00,1418.00,1418.00,4,0,4.00
01/07/2007,18:20,1417.75,1417.75,1417.75,1417.75,0,3,3.00
01/07/2007,18:21,1417.75,1417.75,1417.75,1417.75,0,6,6.00
01/07/2007,18:23,1417.75,1418.00,1417.75,1418.00,5,8,13.00
01/07/2007,18:24,1417.75,1417.75,1417.75,1417.75,0,102,102.00
01/07/2007,18:25,1417.50,1417.75,1417.50,1417.75,1,19,20.00
01/07/2007,18:26,1417.75,1417.75,1417.75,1417.75,5,0,5.00
01/07/2007,18:27,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,18:28,1417.50,1417.50,1417.50,1417.50,0,3,3.00
01/07/2007,18:29,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,18:32,1417.50,1417.75,1417.50,1417.75,2,1,3.00
01/07/2007,18:34,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,18:35,1417.75,1417.75,1417.75,1417.75,5,0,5.00
01/07/2007,18:38,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,18:39,1417.75,1417.75,1417.50,1417.50,1,1,2.00
01/07/2007,18:41,1417.75,1417.75,1417.75,1417.75,19,0,19.00
01/07/2007,18:42,1417.75,1417.75,1417.75,1417.75,7,0,7.00
01/07/2007,18:48,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,18:52,1418.00,1418.00,1418.00,1418.00,10,0,10.00
01/07/2007,18:55,1418.00,1418.00,1417.75,1417.75,117,10,127.00
01/07/2007,18:57,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,19:02,1417.75,1417.75,1417.75,1417.75,0,1,1.00
01/07/2007,19:03,1418.00,1418.00,1418.00,1418.00,27,0,27.00
01/07/2007,19:04,1418.00,1418.00,1417.75,1418.00,8,6,14.00
01/07/2007,19:05,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,19:06,1418.00,1418.00,1418.00,1418.00,2,0,2.00
01/07/2007,19:07,1418.00,1418.00,1418.00,1418.00,27,0,27.00
01/07/2007,19:09,1418.00,1418.25,1418.00,1418.00,150,7,157.00
01/07/2007,19:12,1418.25,1418.25,1418.25,1418.25,3,0,3.00
01/07/2007,19:13,1418.25,1418.25,1418.25,1418.25,1,0,1.00
01/07/2007,19:15,1418.25,1418.25,1418.25,1418.25,2,0,2.00
01/07/2007,19:16,1418.25,1418.25,1418.25,1418.25,1,0,1.00
01/07/2007,19:17,1418.00,1418.00,1418.00,1418.00,0,20,20.00
01/07/2007,19:18,1418.00,1418.00,1418.00,1418.00,0,2,2.00
01/07/2007,19:21,1418.25,1418.25,1418.25,1418.25,1,0,1.00
01/07/2007,19:22,1418.00,1418.00,1418.00,1418.00,0,6,6.00
01/07/2007,19:23,1418.00,1418.00,1417.75,1417.75,0,22,22.00
01/07/2007,19:24,1418.00,1418.00,1418.00,1418.00,3,0,3.00
01/07/2007,19:25,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,19:26,1418.00,1418.00,1418.00,1418.00,6,0,6.00
01/07/2007,19:29,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,19:30,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,19:31,1418.25,1418.25,1418.25,1418.25,10,0,10.00
01/07/2007,19:36,1418.25,1418.25,1418.25,1418.25,2,0,2.00
01/07/2007,19:37,1418.00,1418.00,1418.00,1418.00,0,1,1.00
01/07/2007,19:38,1418.25,1418.25,1418.00,1418.00,1,1,2.00
01/07/2007,19:39,1418.00,1418.00,1418.00,1418.00,0,1,1.00
01/07/2007,19:40,1418.00,1418.25,1418.00,1418.25,1,1,2.00
01/07/2007,19:42,1418.00,1418.00,1418.00,1418.00,0,61,61.00
01/07/2007,19:44,1418.00,1418.00,1418.00,1418.00,0,1,1.00
01/07/2007,19:45,1417.75,1417.75,1417.75,1417.75,0,1,1.00
01/07/2007,19:47,1417.75,1417.75,1417.75,1417.75,0,3,3.00
01/07/2007,19:48,1418.00,1418.00,1418.00,1418.00,15,0,15.00
01/07/2007,19:52,1417.75,1417.75,1417.75,1417.75,0,1,1.00
01/07/2007,19:53,1417.75,1417.75,1417.75,1417.75,0,10,10.00
01/07/2007,19:58,1417.75,1417.75,1417.75,1417.75,0,3,3.00
01/07/2007,19:59,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,20:01,1417.75,1417.75,1417.75,1417.75,0,5,5.00
01/07/2007,20:02,1417.75,1417.75,1417.75,1417.75,0,2,2.00
01/07/2007,20:03,1418.00,1418.00,1418.00,1418.00,49,0,49.00
01/07/2007,20:04,1418.00,1418.00,1418.00,1418.00,5,0,5.00
01/07/2007,20:06,1418.00,1418.00,1418.00,1418.00,5,0,5.00
01/07/2007,20:07,1418.00,1418.00,1418.00,1418.00,6,0,6.00
01/07/2007,20:10,1418.00,1418.00,1418.00,1418.00,3,0,3.00
01/07/2007,20:13,1417.75,1417.75,1417.75,1417.75,0,3,3.00
01/07/2007,20:15,1418.00,1418.00,1418.00,1418.00,3,0,3.00
01/07/2007,20:19,1418.00,1418.00,1418.00,1418.00,2,0,2.00
01/07/2007,20:20,1417.75,1417.75,1417.75,1417.75,0,1,1.00
01/07/2007,20:24,1418.00,1418.00,1417.75,1417.75,1,1,2.00
01/07/2007,20:25,1417.75,1417.75,1417.75,1417.75,0,70,70.00
01/07/2007,20:26,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,20:29,1418.00,1418.00,1418.00,1418.00,20,0,20.00
01/07/2007,20:30,1417.75,1417.75,1417.75,1417.75,0,3,3.00
01/07/2007,20:32,1417.75,1417.75,1417.50,1417.75,16,72,88.00
01/07/2007,20:33,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,20:35,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,20:36,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,20:45,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,20:52,1417.75,1417.75,1417.50,1417.50,1,1,2.00
01/07/2007,20:56,1417.50,1417.50,1417.50,1417.50,0,132,132.00
01/07/2007,20:57,1417.50,1417.50,1417.50,1417.50,0,14,14.00
01/07/2007,21:00,1417.50,1417.50,1417.50,1417.50,0,17,17.00
01/07/2007,21:01,1417.50,1417.75,1417.50,1417.75,4,6,10.00
01/07/2007,21:02,1417.75,1418.00,1417.50,1418.00,47,1,48.00
01/07/2007,21:03,1418.00,1418.00,1418.00,1418.00,11,0,11.00
01/07/2007,21:04,1418.00,1418.00,1418.00,1418.00,1,0,1.00
01/07/2007,21:06,1417.75,1417.75,1417.75,1417.75,0,36,36.00
01/07/2007,21:11,1417.50,1417.50,1417.50,1417.50,0,16,16.00
01/07/2007,21:14,1417.50,1417.75,1417.50,1417.75,1,35,36.00
01/07/2007,21:18,1417.75,1417.75,1417.75,1417.75,2,0,2.00
01/07/2007,21:20,1417.75,1417.75,1417.75,1417.75,2,0,2.00
01/07/2007,21:22,1417.50,1417.50,1417.25,1417.50,1,84,85.00
01/07/2007,21:27,1417.50,1417.50,1417.50,1417.50,10,0,10.00
01/07/2007,21:28,1417.25,1417.25,1417.25,1417.25,0,5,5.00
01/07/2007,21:29,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/07/2007,21:31,1417.50,1417.50,1417.50,1417.50,6,0,6.00
01/07/2007,21:32,1417.50,1417.50,1417.50,1417.50,10,0,10.00
01/07/2007,21:42,1417.50,1417.50,1417.50,1417.50,7,0,7.00
01/07/2007,21:44,1417.50,1417.50,1417.50,1417.50,3,0,3.00
01/07/2007,21:48,1417.50,1417.50,1417.50,1417.50,3,0,3.00
01/07/2007,21:52,1417.25,1417.25,1417.25,1417.25,0,5,5.00
01/07/2007,21:53,1417.50,1417.50,1417.50,1417.50,29,0,29.00
01/07/2007,21:55,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,21:56,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/07/2007,21:57,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,21:58,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,21:59,1417.50,1417.50,1417.50,1417.50,0,25,25.00
01/07/2007,22:00,1417.50,1417.50,1417.50,1417.50,0,17,17.00
01/07/2007,22:01,1417.75,1417.75,1417.75,1417.75,15,0,15.00
01/07/2007,22:05,1417.50,1417.50,1417.50,1417.50,0,3,3.00
01/07/2007,22:06,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/07/2007,22:08,1417.50,1417.50,1417.25,1417.25,0,43,43.00
01/07/2007,22:09,1417.25,1417.25,1417.25,1417.25,0,1,1.00
01/07/2007,22:14,1417.50,1417.50,1417.50,1417.50,16,0,16.00
01/07/2007,22:15,1417.25,1417.50,1417.25,1417.25,6,11,17.00
01/07/2007,22:16,1417.25,1417.25,1417.25,1417.25,0,10,10.00
01/07/2007,22:18,1417.50,1417.50,1417.50,1417.50,60,0,60.00
01/07/2007,22:20,1417.50,1417.50,1417.50,1417.50,23,0,23.00
01/07/2007,22:25,1417.25,1417.25,1417.25,1417.25,0,5,5.00
01/07/2007,22:26,1417.25,1417.25,1417.25,1417.25,0,8,8.00
01/07/2007,22:28,1417.25,1417.25,1417.00,1417.00,0,70,70.00
01/07/2007,22:30,1417.00,1417.00,1417.00,1417.00,0,27,27.00
01/07/2007,22:31,1417.00,1417.00,1417.00,1417.00,0,22,22.00
01/07/2007,22:34,1417.00,1417.00,1417.00,1417.00,0,1,1.00
01/07/2007,22:35,1417.00,1417.00,1417.00,1417.00,0,1,1.00
01/07/2007,22:38,1417.00,1417.00,1417.00,1417.00,0,8,8.00
01/07/2007,22:39,1417.00,1417.25,1417.00,1417.25,1,3,4.00
01/07/2007,22:43,1417.00,1417.25,1417.00,1417.25,2,2,4.00
01/07/2007,22:55,1417.00,1417.00,1417.00,1417.00,0,1,1.00
01/07/2007,22:59,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/07/2007,23:09,1417.25,1417.25,1417.25,1417.25,15,0,15.00
01/07/2007,23:11,1417.00,1417.00,1417.00,1417.00,0,1,1.00
01/07/2007,23:22,1417.00,1417.00,1417.00,1417.00,0,20,20.00
01/07/2007,23:23,1417.00,1417.00,1417.00,1417.00,0,3,3.00
01/07/2007,23:24,1417.00,1417.00,1417.00,1417.00,0,2,2.00
01/07/2007,23:25,1417.00,1417.00,1417.00,1417.00,0,4,4.00
01/07/2007,23:26,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/07/2007,23:27,1417.00,1417.00,1417.00,1417.00,0,3,3.00
01/07/2007,23:28,1417.00,1417.25,1417.00,1417.25,100,5,105.00
01/07/2007,23:29,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/07/2007,23:30,1417.00,1417.00,1417.00,1417.00,0,6,6.00
01/07/2007,23:31,1417.25,1417.25,1417.25,1417.25,2,0,2.00
01/07/2007,23:32,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/07/2007,23:33,1417.25,1417.25,1417.25,1417.25,60,0,60.00
01/07/2007,23:34,1417.25,1417.50,1417.25,1417.50,372,0,372.00
01/07/2007,23:35,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/07/2007,23:36,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/07/2007,23:41,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/07/2007,23:42,1417.50,1417.50,1417.50,1417.50,43,0,43.00
01/07/2007,23:46,1417.50,1417.50,1417.50,1417.50,6,0,6.00
01/07/2007,23:47,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/07/2007,23:48,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/07/2007,23:49,1417.25,1417.25,1417.25,1417.25,0,2,2.00
01/07/2007,23:54,1417.25,1417.25,1417.25,1417.25,0,9,9.00
01/07/2007,23:58,1417.25,1417.25,1417.25,1417.25,0,20,20.00
01/08/2007,00:02,1417.50,1417.50,1417.50,1417.50,20,0,20.00
01/08/2007,00:05,1417.25,1417.50,1417.25,1417.50,15,35,50.00
01/08/2007,00:06,1417.25,1417.25,1417.25,1417.25,0,5,5.00
01/08/2007,00:07,1417.50,1417.50,1417.25,1417.25,3,50,53.00
01/08/2007,00:12,1417.25,1417.25,1417.25,1417.25,0,2,2.00
01/08/2007,00:13,1417.25,1417.25,1417.25,1417.25,0,3,3.00
01/08/2007,00:16,1417.25,1417.25,1417.25,1417.25,0,3,3.00
01/08/2007,00:17,1417.25,1417.25,1417.25,1417.25,0,12,12.00
01/08/2007,00:18,1417.00,1417.00,1417.00,1417.00,0,5,5.00
01/08/2007,00:21,1417.25,1417.25,1417.25,1417.25,2,0,2.00
01/08/2007,00:22,1417.25,1417.25,1417.25,1417.25,9,0,9.00
01/08/2007,00:27,1417.25,1417.25,1417.25,1417.25,4,0,4.00
01/08/2007,00:28,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/08/2007,00:35,1417.50,1417.50,1417.50,1417.50,15,0,15.00
01/08/2007,00:36,1417.25,1417.25,1417.25,1417.25,0,6,6.00
01/08/2007,00:37,1417.25,1417.25,1417.25,1417.25,0,10,10.00
01/08/2007,00:38,1417.25,1417.25,1417.25,1417.25,0,30,30.00
01/08/2007,00:40,1417.50,1417.50,1417.50,1417.50,2,0,2.00
01/08/2007,00:41,1417.25,1417.25,1417.25,1417.25,0,1,1.00
01/08/2007,00:43,1417.25,1417.25,1417.25,1417.25,0,11,11.00
01/08/2007,00:44,1417.25,1417.25,1417.25,1417.25,0,6,6.00
01/08/2007,00:47,1417.25,1417.25,1417.25,1417.25,0,8,8.00
01/08/2007,00:50,1417.25,1417.25,1416.75,1417.00,75,215,290.00
01/08/2007,00:51,1417.00,1417.00,1417.00,1417.00,39,0,39.00
01/08/2007,00:52,1417.00,1417.00,1417.00,1417.00,21,0,21.00
01/08/2007,00:55,1417.00,1417.00,1417.00,1417.00,1,0,1.00
01/08/2007,00:56,1417.25,1417.25,1417.25,1417.25,3,0,3.00
01/08/2007,00:57,1417.25,1417.25,1417.25,1417.25,38,0,38.00
01/08/2007,00:59,1417.25,1417.25,1417.25,1417.25,25,0,25.00
01/08/2007,01:01,1417.00,1417.00,1417.00,1417.00,0,15,15.00
01/08/2007,01:02,1417.00,1417.25,1417.00,1417.25,110,2,112.00
01/08/2007,01:03,1417.25,1417.50,1417.25,1417.50,63,17,80.00
01/08/2007,01:04,1417.25,1417.50,1417.25,1417.50,1,96,97.00
01/08/2007,01:06,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/08/2007,01:07,1417.25,1417.50,1417.25,1417.50,4,75,79.00
01/08/2007,01:08,1417.50,1417.50,1417.50,1417.50,15,0,15.00
01/08/2007,01:10,1417.50,1417.75,1417.50,1417.75,57,0,57.00
01/08/2007,01:12,1417.50,1417.50,1417.50,1417.50,0,2,2.00
01/08/2007,01:14,1417.75,1417.75,1417.50,1417.50,50,3,53.00
01/08/2007,01:15,1417.75,1417.75,1417.75,1417.75,104,0,104.00
01/08/2007,01:16,1418.00,1418.00,1418.00,1418.00,5,0,5.00
01/08/2007,01:17,1418.00,1418.00,1417.75,1417.75,1,1,2.00
01/08/2007,01:18,1417.75,1417.75,1417.75,1417.75,0,1,1.00
01/08/2007,01:20,1417.75,1418.00,1417.75,1418.00,15,1,16.00
01/08/2007,01:21,1418.00,1418.00,1418.00,1418.00,3,0,3.00
01/08/2007,01:22,1418.00,1418.00,1418.00,1418.00,294,0,294.00
01/08/2007,01:23,1418.25,1418.25,1418.00,1418.00,15,41,56.00
01/08/2007,01:24,1418.00,1418.00,1418.00,1418.00,0,30,30.00
01/08/2007,01:25,1418.00,1418.25,1418.00,1418.25,128,6,134.00
01/08/2007,01:26,1418.25,1418.25,1418.25,1418.25,40,0,40.00
01/08/2007,01:27,1418.25,1418.25,1418.00,1418.00,56,5,61.00
01/08/2007,01:28,1418.25,1418.50,1418.25,1418.50,197,0,197.00
01/08/2007,01:29,1418.25,1418.25,1418.25,1418.25,0,15,15.00
01/08/2007,01:30,1418.50,1418.50,1418.50,1418.50,232,0,232.00
01/08/2007,01:31,1418.50,1418.75,1418.50,1418.75,6,0,6.00
01/08/2007,01:33,1418.50,1418.50,1418.50,1418.50,0,1,1.00
01/08/2007,01:35,1418.50,1418.50,1418.50,1418.50,0,110,110.00
01/08/2007,01:36,1418.50,1418.75,1418.50,1418.75,1,1,2.00
01/08/2007,01:37,1418.75,1419.00,1418.75,1418.75,616,35,651.00
01/08/2007,01:38,1418.75,1419.00,1418.75,1419.00,30,47,77.00
01/08/2007,01:39,1418.75,1418.75,1418.75,1418.75,0,15,15.00
01/08/2007,01:40,1418.50,1418.50,1418.50,1418.50,0,1,1.00
01/08/2007,01:41,1418.75,1418.75,1418.75,1418.75,26,0,26.00
01/08/2007,01:42,1418.75,1419.00,1418.75,1419.00,38,0,38.00
01/08/2007,01:43,1418.75,1418.75,1418.75,1418.75,0,16,16.00
01/08/2007,01:44,1418.75,1418.75,1418.75,1418.75,0,3,3.00
01/08/2007,01:45,1419.00,1419.00,1419.00,1419.00,60,0,60.00
01/08/2007,01:46,1418.75,1418.75,1418.50,1418.75,16,30,46.00
01/08/2007,01:47,1418.75,1418.75,1418.75,1418.75,2,0,2.00
01/08/2007,01:49,1418.75,1418.75,1418.75,1418.75,1,0,1.00
01/08/2007,01:50,1418.50,1418.75,1418.25,1418.25,1,467,468.00
01/08/2007,01:51,1418.25,1418.50,1418.00,1418.50,47,39,86.00
01/08/2007,01:53,1418.50,1418.75,1418.50,1418.50,48,100,148.00
01/08/2007,01:54,1418.75,1419.25,1418.50,1419.25,332,446,778.00
01/08/2007,01:55,1419.00,1419.25,1419.00,1419.25,213,289,502.00
01/08/2007,01:56,1419.00,1419.00,1418.75,1419.00,1,153,154.00
01/08/2007,01:57,1419.00,1419.00,1418.75,1418.75,1,85,86.00
01/08/2007,01:58,1418.75,1418.75,1418.75,1418.75,0,10,10.00
01/08/2007,01:59,1418.75,1418.75,1418.75,1418.75,0,34,34.00
01/08/2007,02:01,1419.00,1419.25,1419.00,1419.00,61,44,105.00
01/08/2007,02:02,1419.00,1419.00,1419.00,1419.00,0,48,48.00
01/08/2007,02:03,1419.00,1419.00,1418.75,1418.75,0,115,115.00
01/08/2007,02:04,1419.00,1419.00,1418.75,1418.75,115,1,116.00
01/08/2007,02:05,1418.75,1418.75,1418.50,1418.50,0,69,69.00
01/08/2007,02:06,1418.75,1418.75,1418.50,1418.50,5,4,9.00
01/08/2007,02:07,1418.50,1418.50,1418.25,1418.50,54,105,159.00
01/08/2007,02:08,1418.50,1418.75,1418.50,1418.50,53,5,58.00
01/08/2007,02:09,1418.50,1418.75,1418.50,1418.75,88,1,89.00
01/08/2007,02:10,1418.75,1418.75,1418.75,1418.75,182,0,182.00
01/08/2007,02:11,1418.75,1419.25,1418.75,1419.25,156,10,166.00
01/08/2007,02:12,1419.00,1419.00,1419.00,1419.00,0,269,269.00
01/08/2007,02:13,1419.00,1419.25,1419.00,1419.25,21,8,29.00
01/08/2007,02:14,1419.00,1419.50,1419.00,1419.25,204,78,282.00
01/08/2007,02:16,1419.25,1419.25,1419.25,1419.25,0,408,408.00
01/08/2007,02:17,1419.25,1419.25,1419.00,1419.25,200,28,228.00
01/08/2007,02:18,1419.25,1419.25,1419.00,1419.00,66,6,72.00
01/08/2007,02:19,1419.25,1419.50,1419.25,1419.50,210,0,210.00
01/08/2007,02:20,1419.50,1419.50,1419.25,1419.25,6,90,96.00
01/08/2007,02:21,1419.25,1419.50,1419.00,1419.25,57,196,253.00
01/08/2007,02:22,1419.25,1419.50,1418.75,1419.25,64,116,180.00
01/08/2007,02:23,1419.00,1419.00,1419.00,1419.00,0,34,34.00
01/08/2007,02:24,1419.00,1419.00,1419.00,1419.00,0,2,2.00
01/08/2007,02:25,1419.00,1419.00,1419.00,1419.00,0,71,71.00
01/08/2007,02:26,1419.00,1419.00,1419.00,1419.00,0,202,202.00
01/08/2007,02:27,1419.00,1419.25,1419.00,1419.25,95,10,105.00
01/08/2007,02:28,1419.25,1419.25,1419.25,1419.25,54,0,54.00
01/08/2007,02:29,1419.25,1419.25,1419.00,1419.00,37,17,54.00
01/08/2007,02:31,1419.25,1419.25,1419.00,1419.00,1,66,67.00
01/08/2007,02:32,1419.00,1419.00,1419.00,1419.00,0,20,20.00
01/08/2007,02:33,1419.00,1419.25,1419.00,1419.25,153,17,170.00
01/08/2007,02:34,1419.25,1419.25,1419.00,1419.00,145,6,151.00
01/08/2007,02:35,1419.00,1419.00,1419.00,1419.00,0,4,4.00
01/08/2007,02:36,1419.25,1419.25,1419.00,1419.00,6,6,12.00
01/08/2007,02:37,1419.00,1419.25,1419.00,1419.00,5,28,33.00
01/08/2007,02:38,1419.00,1419.00,1419.00,1419.00,0,3,3.00
01/08/2007,02:39,1419.00,1419.00,1419.00,1419.00,0,2,2.00
01/08/2007,02:40,1419.00,1419.00,1419.00,1419.00,0,233,233.00
01/08/2007,02:41,1418.75,1419.00,1418.75,1419.00,40,5,45.00
01/08/2007,02:42,1419.00,1419.00,1419.00,1419.00,6,0,6.00
01/08/2007,02:43,1418.75,1418.75,1418.75,1418.75,0,141,141.00
01/08/2007,02:44,1418.50,1418.75,1418.50,1418.75,35,3,38.00
01/08/2007,02:45,1419.00,1419.00,1418.75,1418.75,1,1,2.00
01/08/2007,02:46,1418.75,1418.75,1418.75,1418.75,0,37,37.00
01/08/2007,02:47,1418.75,1418.75,1418.75,1418.75,0,4,4.00
01/08/2007,02:48,1419.00,1419.00,1418.75,1418.75,5,1,6.00
01/08/2007,02:51,1418.75,1418.75,1418.75,1418.75,0,100,100.00
01/08/2007,02:53,1418.75,1419.25,1418.75,1419.00,152,3,155.00
01/08/2007,02:55,1419.00,1419.25,1419.00,1419.00,1,43,44.00
01/08/2007,02:56,1419.00,1419.25,1419.00,1419.25,3,8,11.00
01/08/2007,02:58,1419.25,1419.50,1419.00,1419.50,217,2,219.00
01/08/2007,03:00,1419.25,1419.25,1419.25,1419.25,0,65,65.00
01/08/2007,03:01,1419.00,1419.00,1418.75,1418.75,0,127,127.00
01/08/2007,03:02,1419.00,1419.00,1419.00,1419.00,34,0,34.00
01/08/2007,03:03,1419.00,1419.00,1419.00,1419.00,27,0,27.00
01/08/2007,03:04,1419.00,1419.25,1419.00,1419.25,232,30,262.00
01/08/2007,03:05,1419.25,1419.50,1419.00,1419.25,162,55,217.00
01/08/2007,03:06,1419.25,1419.25,1419.25,1419.25,2,0,2.00
01/08/2007,03:07,1419.00,1419.25,1419.00,1419.25,75,1,76.00
01/08/2007,03:08,1419.00,1419.00,1419.00,1419.00,0,1,1.00
01/08/2007,03:10,1419.00,1419.25,1418.75,1418.75,12,141,153.00
01/08/2007,03:11,1419.00,1419.00,1419.00,1419.00,19,0,19.00
01/08/2007,03:12,1419.00,1419.00,1419.00,1419.00,12,0,12.00
01/08/2007,03:16,1419.25,1419.25,1419.00,1419.00,10,47,57.00
01/08/2007,03:17,1419.00,1419.00,1419.00,1419.00,0,67,67.00
01/08/2007,03:19,1419.00,1419.00,1419.00,1419.00,0,10,10.00
01/08/2007,03:20,1419.25,1419.25,1419.00,1419.00,434,2,436.00
01/08/2007,03:21,1419.25,1419.25,1419.00,1419.00,126,20,146.00
01/08/2007,03:22,1419.00,1419.25,1419.00,1419.25,1,52,53.00
01/08/2007,03:23,1419.25,1419.25,1419.25,1419.25,20,0,20.00
01/08/2007,03:26,1419.25,1419.25,1419.25,1419.25,101,0,101.00
01/08/2007,03:27,1419.25,1419.25,1419.25,1419.25,25,0,25.00
01/08/2007,03:28,1419.00,1419.00,1419.00,1419.00,0,5,5.00
01/08/2007,03:29,1419.25,1419.25,1419.25,1419.25,10,0,10.00
01/08/2007,03:30,1419.25,1419.25,1419.00,1419.25,16,1,17.00
01/08/2007,03:32,1419.25,1419.25,1419.25,1419.25,2,0,2.00
01/08/2007,03:33,1419.00,1419.00,1419.00,1419.00,0,167,167.00
01/08/2007,03:35,1418.75,1418.75,1418.75,1418.75,0,1,1.00
01/08/2007,03:36,1418.75,1418.75,1418.75,1418.75,0,110,110.00
01/08/2007,03:37,1419.00,1419.00,1419.00,1419.00,45,0,45.00
01/08/2007,03:38,1419.00,1419.00,1418.75,1418.75,22,1,23.00
01/08/2007,03:39,1419.00,1419.00,1419.00,1419.00,25,0,25.00
01/08/2007,03:41,1418.75,1418.75,1418.50,1418.50,2,121,123.00
01/08/2007,03:42,1418.50,1418.50,1418.25,1418.50,37,95,132.00
01/08/2007,03:43,1418.25,1418.50,1418.25,1418.50,1,4,5.00
01/08/2007,03:44,1418.50,1418.50,1418.50,1418.50,316,0,316.00
01/08/2007,03:46,1418.50,1418.50,1418.50,1418.50,124,0,124.00
01/08/2007,03:47,1418.50,1418.75,1418.50,1418.75,245,0,245.00
01/08/2007,03:48,1418.75,1418.75,1418.75,1418.75,1,0,1.00
01/08/2007,03:50,1418.50,1418.50,1418.50,1418.50,0,1,1.00
01/08/2007,03:51,1418.50,1419.00,1418.50,1419.00,319,5,324.00
01/08/2007,03:52,1419.00,1419.25,1419.00,1419.00,22,35,57.00
01/08/2007,03:53,1419.00,1419.00,1419.00,1419.00,0,42,42.00
01/08/2007,03:54,1419.00,1419.25,1419.00,1419.25,12,5,17.00
01/08/2007,03:55,1419.00,1419.00,1418.75,1418.75,0,306,306.00
01/08/2007,03:56,1419.00,1419.00,1418.75,1418.75,128,6,134.00
01/08/2007,03:57,1418.75,1418.75,1418.50,1418.50,0,51,51.00
01/08/2007,03:58,1418.75,1418.75,1418.75,1418.75,5,0,5.00
01/08/2007,03:59,1418.75,1418.75,1418.75,1418.75,57,0,57.00
01/08/2007,04:00,1419.00,1419.00,1419.00,1419.00,1,0,1.00
01/08/2007,04:01,1418.75,1419.00,1418.75,1419.00,190,2,192.00
01/08/2007,04:02,1418.75,1419.00,1418.75,1419.00,1,19,20.00
01/08/2007,04:03,1418.75,1419.25,1418.75,1419.25,56,1,57.00
01/08/2007,04:04,1419.00,1419.00,1419.00,1419.00,0,7,7.00
01/08/2007,04:05,1419.00,1419.00,1419.00,1419.00,0,47,47.00
01/08/2007,04:06,1418.75,1418.75,1418.75,1418.75,0,205,205.00
01/08/2007,04:07,1418.50,1418.50,1418.25,1418.50,1,115,116.00
01/08/2007,04:08,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/08/2007,04:09,1418.50,1418.50,1418.50,1418.50,25,0,25.00
01/08/2007,04:10,1418.25,1418.25,1418.00,1418.00,0,198,198.00
01/08/2007,04:11,1418.00,1418.50,1418.00,1418.50,48,1,49.00
01/08/2007,04:12,1418.25,1418.25,1418.25,1418.25,0,16,16.00
01/08/2007,04:13,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/08/2007,04:14,1418.50,1418.50,1418.25,1418.25,1,55,56.00
01/08/2007,04:15,1418.50,1418.50,1418.50,1418.50,2,0,2.00
01/08/2007,04:16,1418.25,1418.25,1418.25,1418.25,0,38,38.00
01/08/2007,04:17,1418.25,1418.25,1418.25,1418.25,0,2,2.00
01/08/2007,04:18,1418.25,1418.25,1418.25,1418.25,0,9,9.00
01/08/2007,04:20,1418.25,1418.25,1418.00,1418.00,0,25,25.00
01/08/2007,04:21,1418.25,1418.25,1418.25,1418.25,2,0,2.00
01/08/2007,04:22,1418.00,1418.25,1417.75,1418.00,27,280,307.00
01/08/2007,04:23,1418.00,1418.25,1418.00,1418.25,13,34,47.00
01/08/2007,04:24,1418.25,1418.25,1418.25,1418.25,1,0,1.00
01/08/2007,04:25,1418.25,1418.25,1418.25,1418.25,37,0,37.00
01/08/2007,04:26,1418.25,1418.50,1418.25,1418.50,3,0,3.00
01/08/2007,04:27,1418.25,1418.50,1418.25,1418.25,2,27,29.00
01/08/2007,04:29,1418.25,1418.25,1418.25,1418.25,0,5,5.00
01/08/2007,04:30,1418.25,1418.25,1418.25,1418.25,0,4,4.00
01/08/2007,04:31,1418.00,1418.25,1418.00,1418.25,21,1,22.00
01/08/2007,04:32,1418.25,1418.25,1418.25,1418.25,15,0,15.00
01/08/2007,04:35,1418.25,1418.25,1418.25,1418.25,17,0,17.00
01/08/2007,04:36,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/08/2007,04:37,1418.50,1418.50,1418.50,1418.50,3,0,3.00
01/08/2007,04:38,1418.25,1418.25,1418.25,1418.25,0,18,18.00
01/08/2007,04:40,1418.25,1418.25,1418.25,1418.25,0,16,16.00
01/08/2007,04:41,1418.25,1418.50,1418.25,1418.50,1,20,21.00
01/08/2007,04:43,1418.25,1418.25,1418.25,1418.25,0,37,37.00
01/08/2007,04:44,1418.25,1418.25,1418.25,1418.25,0,25,25.00
01/08/2007,04:46,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/08/2007,04:47,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/08/2007,04:48,1418.50,1418.50,1418.50,1418.50,4,0,4.00
01/08/2007,04:49,1418.50,1418.75,1418.50,1418.75,96,0,96.00
01/08/2007,04:50,1418.50,1418.50,1418.50,1418.50,0,156,156.00
01/08/2007,04:51,1418.50,1418.50,1418.50,1418.50,0,1,1.00
01/08/2007,04:52,1418.50,1418.50,1418.50,1418.50,0,25,25.00
01/08/2007,04:53,1418.75,1418.75,1418.75,1418.75,3,0,3.00
01/08/2007,04:54,1418.50,1418.50,1418.50,1418.50,0,30,30.00
01/08/2007,04:55,1418.50,1418.50,1418.50,1418.50,0,3,3.00
01/08/2007,04:57,1418.50,1418.50,1418.50,1418.50,0,38,38.00
01/08/2007,04:59,1418.75,1418.75,1418.75,1418.75,21,0,21.00
01/08/2007,05:00,1418.75,1419.00,1418.75,1419.00,59,0,59.00
01/08/2007,05:01,1418.75,1418.75,1418.75,1418.75,0,5,5.00
01/08/2007,05:03,1419.00,1419.00,1418.75,1419.00,25,58,83.00
01/08/2007,05:04,1419.00,1419.00,1419.00,1419.00,25,0,25.00
01/08/2007,05:05,1418.75,1418.75,1418.50,1418.50,0,131,131.00
01/08/2007,05:08,1418.75,1418.75,1418.75,1418.75,51,0,51.00
01/08/2007,05:09,1418.75,1419.00,1418.75,1418.75,94,1,95.00
01/08/2007,05:10,1418.75,1418.75,1418.75,1418.75,0,58,58.00
01/08/2007,05:12,1418.75,1418.75,1418.75,1418.75,0,8,8.00
01/08/2007,05:14,1418.75,1418.75,1418.75,1418.75,0,15,15.00
01/08/2007,05:15,1418.75,1418.75,1418.75,1418.75,0,2,2.00
01/08/2007,05:19,1418.75,1418.75,1418.50,1418.50,0,3,3.00
01/08/2007,05:20,1418.50,1418.50,1418.50,1418.50,0,1,1.00
01/08/2007,05:21,1418.75,1418.75,1418.75,1418.75,67,0,67.00
01/08/2007,05:22,1419.00,1419.00,1418.75,1418.75,6,61,67.00
01/08/2007,05:23,1418.75,1419.00,1418.75,1419.00,53,37,90.00
01/08/2007,05:24,1418.75,1419.00,1418.75,1419.00,10,1,11.00
01/08/2007,05:25,1419.00,1419.00,1418.75,1418.75,2,32,34.00
01/08/2007,05:26,1418.75,1418.75,1418.75,1418.75,0,12,12.00
01/08/2007,05:27,1418.75,1419.00,1418.75,1419.00,3,9,12.00
01/08/2007,05:28,1419.00,1419.00,1419.00,1419.00,3,0,3.00
01/08/2007,05:29,1418.75,1418.75,1418.75,1418.75,0,42,42.00
01/08/2007,05:30,1418.75,1418.75,1418.75,1418.75,0,1,1.00
01/08/2007,05:31,1418.75,1418.75,1418.50,1418.50,0,9,9.00
01/08/2007,05:32,1418.50,1418.75,1418.50,1418.75,7,2,9.00
01/08/2007,05:33,1418.75,1418.75,1418.75,1418.75,2,0,2.00
01/08/2007,05:34,1418.75,1418.75,1418.75,1418.75,10,0,10.00
01/08/2007,05:35,1418.50,1418.50,1418.50,1418.50,0,4,4.00
01/08/2007,05:37,1418.50,1418.50,1418.50,1418.50,0,9,9.00
01/08/2007,05:38,1418.50,1418.75,1418.50,1418.50,3,104,107.00
01/08/2007,05:39,1418.50,1418.50,1418.50,1418.50,0,19,19.00
01/08/2007,05:40,1418.50,1418.50,1418.50,1418.50,0,2,2.00
01/08/2007,05:41,1418.50,1418.75,1418.50,1418.75,2,38,40.00
01/08/2007,05:42,1418.50,1418.50,1418.50,1418.50,0,35,35.00
01/08/2007,05:43,1418.50,1418.50,1418.50,1418.50,0,43,43.00
01/08/2007,05:44,1418.50,1418.50,1418.50,1418.50,0,2,2.00
01/08/2007,05:45,1418.50,1418.50,1418.50,1418.50,0,15,15.00
01/08/2007,05:47,1418.75,1418.75,1418.50,1418.50,9,60,69.00
01/08/2007,05:48,1418.50,1418.50,1418.50,1418.50,0,31,31.00
01/08/2007,05:49,1418.50,1418.50,1418.50,1418.50,0,10,10.00
01/08/2007,05:50,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/08/2007,05:51,1418.50,1418.50,1418.50,1418.50,26,0,26.00
01/08/2007,05:52,1418.50,1418.50,1418.25,1418.25,5,120,125.00
01/08/2007,05:53,1418.00,1418.00,1418.00,1418.00,0,104,104.00
01/08/2007,05:54,1418.00,1418.00,1417.75,1418.00,1,39,40.00
01/08/2007,05:55,1418.25,1418.25,1418.00,1418.00,1,72,73.00
01/08/2007,05:56,1417.75,1418.00,1417.75,1418.00,38,7,45.00
01/08/2007,05:57,1418.00,1418.00,1417.75,1417.75,32,1,33.00
01/08/2007,05:58,1417.75,1417.75,1417.75,1417.75,0,155,155.00
01/08/2007,05:59,1417.50,1417.50,1417.50,1417.50,0,3,3.00
01/08/2007,06:00,1417.75,1417.75,1417.75,1417.75,69,0,69.00
01/08/2007,06:01,1417.75,1417.75,1417.75,1417.75,63,0,63.00
01/08/2007,06:02,1417.50,1417.75,1417.50,1417.75,53,82,135.00
01/08/2007,06:03,1417.75,1418.00,1417.75,1418.00,19,0,19.00
01/08/2007,06:05,1417.75,1417.75,1417.50,1417.50,0,217,217.00
01/08/2007,06:06,1417.50,1417.75,1417.50,1417.50,64,187,251.00
01/08/2007,06:07,1417.50,1418.00,1417.50,1418.00,98,4,102.00
01/08/2007,06:08,1417.75,1418.00,1417.75,1418.00,240,16,256.00
01/08/2007,06:09,1418.00,1418.25,1418.00,1418.25,73,0,73.00
01/08/2007,06:10,1418.25,1418.25,1418.00,1418.25,55,2,57.00
01/08/2007,06:11,1418.25,1418.25,1418.25,1418.25,103,0,103.00
01/08/2007,06:12,1418.25,1418.25,1418.00,1418.25,100,41,141.00
01/08/2007,06:13,1418.25,1418.25,1418.25,1418.25,140,0,140.00
01/08/2007,06:14,1418.50,1418.50,1418.50,1418.50,228,0,228.00
01/08/2007,06:15,1418.75,1418.75,1418.25,1418.25,1,187,188.00
01/08/2007,06:16,1418.50,1418.50,1418.50,1418.50,65,0,65.00
01/08/2007,06:17,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/08/2007,06:18,1418.50,1418.50,1418.50,1418.50,2,0,2.00
01/08/2007,06:19,1418.50,1418.50,1418.50,1418.50,3,0,3.00
01/08/2007,06:21,1418.25,1418.50,1418.25,1418.25,5,145,150.00
01/08/2007,06:22,1418.00,1418.25,1418.00,1418.25,1,3,4.00
01/08/2007,06:24,1418.25,1418.25,1418.00,1418.25,87,24,111.00
01/08/2007,06:25,1418.50,1418.50,1418.25,1418.25,1,48,49.00
01/08/2007,06:26,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/08/2007,06:28,1418.00,1418.00,1418.00,1418.00,0,358,358.00
01/08/2007,06:29,1418.25,1418.25,1418.00,1418.25,19,1,20.00
01/08/2007,06:30,1418.25,1418.25,1418.25,1418.25,3,0,3.00
01/08/2007,06:31,1418.25,1418.50,1418.25,1418.50,86,0,86.00
01/08/2007,06:32,1418.25,1418.50,1418.25,1418.25,53,191,244.00
01/08/2007,06:33,1418.25,1418.50,1418.25,1418.50,5,2,7.00
01/08/2007,06:34,1418.50,1418.50,1418.50,1418.50,5,0,5.00
01/08/2007,06:35,1418.25,1418.50,1418.25,1418.25,11,6,17.00
01/08/2007,06:37,1418.50,1418.50,1418.25,1418.25,83,43,126.00
01/08/2007,06:38,1418.25,1418.50,1418.00,1418.50,27,35,62.00
01/08/2007,06:39,1418.25,1418.25,1418.25,1418.25,0,5,5.00
01/08/2007,06:40,1418.50,1418.50,1418.25,1418.25,46,2,48.00
01/08/2007,06:41,1418.25,1418.50,1418.25,1418.50,3,5,8.00
01/08/2007,06:42,1418.25,1418.75,1418.25,1418.75,397,1,398.00
01/08/2007,06:43,1418.75,1419.00,1418.75,1418.75,30,7,37.00
01/08/2007,06:44,1419.00,1419.50,1419.00,1419.25,689,29,718.00
01/08/2007,06:45,1419.25,1419.50,1419.25,1419.50,3,6,9.00
01/08/2007,06:46,1419.50,1419.75,1419.25,1419.25,119,60,179.00
01/08/2007,06:47,1419.25,1419.50,1419.25,1419.25,35,261,296.00
01/08/2007,06:48,1419.25,1419.25,1419.00,1419.00,0,12,12.00
01/08/2007,06:49,1419.25,1419.50,1419.00,1419.00,134,173,307.00
01/08/2007,06:50,1419.00,1419.00,1419.00,1419.00,0,245,245.00
01/08/2007,06:51,1419.00,1419.50,1419.00,1419.50,243,7,250.00
01/08/2007,06:52,1419.50,1419.50,1419.25,1419.50,228,1,229.00
01/08/2007,06:53,1419.25,1419.75,1419.25,1419.50,190,45,235.00
01/08/2007,06:54,1419.50,1419.50,1419.25,1419.50,1,128,129.00
01/08/2007,06:55,1419.50,1419.50,1419.25,1419.50,2,1,3.00
01/08/2007,06:56,1419.50,1419.50,1419.50,1419.50,2,0,2.00
01/08/2007,06:57,1419.25,1419.50,1419.25,1419.25,1,12,13.00
01/08/2007,06:58,1419.25,1419.25,1419.25,1419.25,0,33,33.00
01/08/2007,06:59,1419.25,1419.25,1419.00,1419.25,28,125,153.00
01/08/2007,07:00,1419.25,1419.50,1419.25,1419.25,2,1,3.00
01/08/2007,07:01,1419.25,1419.75,1419.25,1419.50,271,38,309.00
01/08/2007,07:02,1419.50,1419.75,1419.50,1419.50,1,59,60.00
01/08/2007,07:03,1419.50,1419.50,1419.50,1419.50,0,4,4.00
01/08/2007,07:04,1419.25,1419.50,1419.25,1419.50,5,90,95.00
01/08/2007,07:05,1419.50,1419.50,1419.00,1419.00,51,555,606.00
01/08/2007,07:06,1419.25,1419.25,1419.00,1419.25,9,1,10.00
01/08/2007,07:07,1419.25,1419.25,1419.25,1419.25,7,0,7.00
01/08/2007,07:08,1419.00,1419.00,1419.00,1419.00,0,33,33.00
01/08/2007,07:09,1419.00,1419.75,1419.00,1419.75,573,29,602.00
01/08/2007,07:10,1419.75,1419.75,1419.75,1419.75,9,0,9.00
01/08/2007,07:11,1419.75,1419.75,1419.75,1419.75,2,0,2.00
01/08/2007,07:12,1419.50,1419.50,1419.25,1419.25,8,155,163.00
01/08/2007,07:13,1419.50,1419.50,1419.25,1419.25,22,2,24.00
01/08/2007,07:14,1419.50,1419.50,1419.50,1419.50,62,0,62.00
01/08/2007,07:15,1419.50,1419.75,1419.50,1419.75,97,233,330.00
01/08/2007,07:16,1419.75,1419.75,1419.50,1419.75,278,2,280.00
01/08/2007,07:17,1419.75,1419.75,1419.50,1419.50,165,47,212.00
01/08/2007,07:18,1419.75,1420.00,1419.50,1419.75,312,142,454.00
01/08/2007,07:19,1419.75,1420.00,1419.75,1419.75,269,33,302.00
01/08/2007,07:20,1419.75,1420.00,1419.50,1420.00,26,67,93.00
01/08/2007,07:21,1419.50,1419.50,1419.00,1419.00,1,544,545.00
01/08/2007,07:22,1419.00,1419.00,1419.00,1419.00,0,26,26.00
01/08/2007,07:23,1419.25,1419.50,1419.25,1419.50,120,0,120.00
01/08/2007,07:24,1419.50,1419.75,1419.25,1419.75,104,51,155.00
01/08/2007,07:25,1419.50,1419.75,1419.50,1419.75,8,31,39.00
01/08/2007,07:26,1419.50,1419.50,1419.00,1419.25,8,397,405.00
01/08/2007,07:27,1419.25,1419.25,1419.00,1419.25,270,11,281.00
01/08/2007,07:28,1419.25,1419.50,1419.00,1419.50,58,20,78.00
01/08/2007,07:30,1419.25,1419.50,1419.25,1419.25,2,8,10.00
01/08/2007,07:31,1419.25,1419.25,1419.25,1419.25,0,92,92.00
01/08/2007,07:32,1419.00,1419.25,1419.00,1419.25,5,3,8.00
01/08/2007,07:33,1419.25,1419.25,1419.00,1419.25,26,10,36.00
01/08/2007,07:34,1419.25,1419.25,1419.00,1419.00,32,5,37.00
01/08/2007,07:35,1419.25,1419.50,1419.25,1419.25,172,3,175.00
01/08/2007,07:36,1419.50,1419.50,1419.50,1419.50,52,0,52.00
01/08/2007,07:37,1419.25,1419.50,1419.25,1419.25,1,28,29.00
01/08/2007,07:38,1419.25,1419.25,1419.00,1419.00,1,245,246.00
01/08/2007,07:39,1419.25,1419.25,1419.00,1419.25,102,1,103.00
01/08/2007,07:40,1419.25,1419.25,1419.00,1419.25,71,2,73.00
01/08/2007,07:41,1419.25,1419.50,1419.00,1419.25,13,8,21.00
01/08/2007,07:42,1419.25,1419.25,1419.00,1419.00,0,25,25.00
01/08/2007,07:43,1419.00,1419.25,1419.00,1419.00,1,77,78.00
01/08/2007,07:44,1419.00,1419.00,1418.75,1419.00,101,583,684.00
01/08/2007,07:45,1419.25,1419.25,1419.00,1419.00,3,130,133.00
01/08/2007,07:46,1419.00,1419.25,1419.00,1419.00,2,36,38.00
01/08/2007,07:47,1419.00,1419.50,1419.00,1419.25,239,154,393.00
01/08/2007,07:48,1419.25,1419.50,1419.25,1419.50,265,205,470.00
01/08/2007,07:49,1419.50,1419.50,1419.25,1419.25,1,15,16.00
01/08/2007,07:50,1419.25,1419.50,1419.00,1419.25,19,106,125.00
01/08/2007,07:51,1419.25,1419.25,1419.00,1419.25,62,190,252.00
01/08/2007,07:52,1419.25,1419.25,1419.00,1419.00,57,61,118.00
01/08/2007,07:53,1419.00,1419.25,1419.00,1419.00,1,4,5.00
01/08/2007,07:54,1419.25,1419.25,1419.00,1419.00,21,277,298.00
01/08/2007,07:55,1419.00,1419.25,1419.00,1419.00,36,28,64.00
01/08/2007,07:56,1419.00,1419.00,1419.00,1419.00,0,3,3.00
01/08/2007,07:57,1419.00,1419.25,1419.00,1419.00,9,6,15.00
01/08/2007,07:58,1419.25,1419.50,1419.00,1419.25,297,22,319.00
01/08/2007,07:59,1419.50,1419.50,1419.25,1419.50,11,21,32.00
01/08/2007,08:00,1419.25,1419.50,1419.25,1419.50,9,77,86.00
01/08/2007,08:01,1419.50,1419.50,1419.25,1419.25,1,116,117.00
01/08/2007,08:02,1419.25,1419.25,1419.00,1419.25,1,108,109.00
01/08/2007,08:03,1419.25,1419.25,1419.25,1419.25,57,0,57.00
01/08/2007,08:04,1419.25,1419.25,1419.00,1419.25,73,10,83.00
01/08/2007,08:05,1419.25,1419.50,1419.00,1419.50,46,4,50.00
01/08/2007,08:06,1419.25,1419.50,1419.25,1419.25,4,176,180.00
01/08/2007,08:07,1419.25,1419.25,1419.25,1419.25,0,14,14.00
01/08/2007,08:08,1419.25,1419.25,1419.25,1419.25,0,122,122.00
01/08/2007,08:09,1419.25,1419.50,1419.25,1419.25,15,3,18.00
01/08/2007,08:10,1419.25,1419.25,1419.00,1419.25,88,210,298.00
01/08/2007,08:11,1419.25,1419.25,1419.00,1419.25,153,92,245.00
01/08/2007,08:12,1419.25,1419.25,1419.00,1419.00,4,148,152.00
01/08/2007,08:13,1419.00,1419.25,1418.75,1419.00,7,332,339.00
01/08/2007,08:14,1419.00,1419.25,1419.00,1419.00,43,206,249.00
01/08/2007,08:15,1419.00,1419.25,1419.00,1419.25,145,36,181.00
01/08/2007,08:16,1419.00,1419.25,1419.00,1419.00,201,351,552.00
01/08/2007,08:17,1419.00,1419.25,1418.75,1419.00,89,173,262.00
01/08/2007,08:18,1419.00,1419.25,1418.75,1419.00,129,32,161.00
01/08/2007,08:19,1419.00,1419.25,1419.00,1419.25,507,28,535.00
01/08/2007,08:20,1419.25,1419.25,1419.00,1419.25,143,36,179.00
01/08/2007,08:21,1419.25,1419.25,1419.25,1419.25,26,0,26.00
01/08/2007,08:22,1419.25,1419.50,1419.00,1419.25,240,142,382.00
01/08/2007,08:23,1419.25,1419.50,1419.00,1419.00,85,130,215.00
01/08/2007,08:24,1419.25,1419.25,1419.00,1419.00,31,111,142.00
01/08/2007,08:25,1419.25,1419.25,1419.00,1419.25,10,18,28.00
01/08/2007,08:26,1419.00,1419.25,1418.75,1418.75,8,623,631.00
01/08/2007,08:27,1419.00,1419.00,1418.75,1419.00,132,5,137.00
01/08/2007,08:28,1418.75,1419.25,1418.75,1419.25,650,160,810.00
01/08/2007,08:29,1419.25,1419.25,1418.75,1419.00,417,478,895.00
01/08/2007,08:30,1419.00,1419.50,1418.50,1418.50,1219,1429,2648.00
01/08/2007,08:31,1418.75,1419.50,1418.25,1419.25,7987,4873,12860.00
01/08/2007,08:32,1419.00,1419.25,1418.75,1418.75,633,1247,1880.00
01/08/2007,08:33,1419.00,1419.00,1417.75,1418.00,2109,4264,6373.00
01/08/2007,08:34,1418.00,1418.50,1417.25,1417.25,1401,4471,5872.00
01/08/2007,08:35,1417.50,1417.75,1417.00,1417.25,3585,2829,6414.00
01/08/2007,08:36,1417.25,1417.75,1416.75,1417.50,4180,2240,6420.00
01/08/2007,08:37,1417.25,1417.50,1415.75,1416.00,3558,7817,11375.00
01/08/2007,08:38,1416.25,1416.50,1415.75,1416.00,3495,2594,6089.00
01/08/2007,08:39,1416.00,1416.25,1415.50,1415.75,2624,3401,6025.00
01/08/2007,08:40,1416.00,1416.25,1414.75,1415.75,3199,3952,7151.00
01/08/2007,08:41,1416.00,1416.50,1415.50,1416.50,2859,1270,4129.00
01/08/2007,08:42,1416.50,1417.50,1416.25,1416.75,6616,2799,9415.00
01/08/2007,08:43,1417.00,1417.25,1416.75,1417.25,2070,795,2865.00
01/08/2007,08:44,1417.25,1417.50,1416.50,1416.50,1280,3358,4638.00
01/08/2007,08:45,1416.75,1418.25,1416.25,1418.25,6562,1200,7762.00
01/08/2007,08:46,1418.00,1419.00,1418.00,1418.50,5129,3543,8672.00
01/08/2007,08:47,1418.50,1418.75,1417.50,1417.75,905,2982,3887.00
01/08/2007,08:48,1417.75,1418.50,1417.50,1418.00,1931,1612,3543.00
01/08/2007,08:49,1418.00,1418.50,1417.75,1418.00,1211,898,2109.00
01/08/2007,08:50,1418.25,1419.25,1418.00,1419.00,5598,888,6486.00
01/08/2007,08:51,1419.00,1419.25,1418.50,1418.75,1783,1182,2965.00
01/08/2007,08:52,1418.75,1419.00,1418.50,1419.00,1690,1122,2812.00
01/08/2007,08:53,1418.75,1419.00,1417.75,1417.75,1293,4647,5940.00
01/08/2007,08:54,1417.75,1418.25,1417.50,1417.75,2289,2405,4694.00
01/08/2007,08:55,1418.00,1418.00,1417.25,1417.25,1080,1616,2696.00
01/08/2007,08:56,1417.25,1417.75,1417.25,1417.75,1341,866,2207.00
01/08/2007,08:57,1417.50,1417.75,1417.00,1417.75,2014,2072,4086.00
01/08/2007,08:58,1417.50,1417.50,1415.50,1416.00,3993,8319,12312.00
01/08/2007,08:59,1416.00,1416.25,1415.25,1415.50,2088,2249,4337.00
01/08/2007,09:00,1415.25,1415.75,1414.50,1415.50,3735,5155,8890.00
01/08/2007,09:01,1415.75,1417.00,1415.50,1416.25,3031,1764,4795.00
01/08/2007,09:02,1416.25,1416.75,1415.75,1416.50,1220,1904,3124.00
01/08/2007,09:03,1416.75,1417.50,1416.25,1417.25,3277,1291,4568.00
01/08/2007,09:04,1417.50,1417.50,1416.75,1417.25,2916,1038,3954.00
01/08/2007,09:05,1417.00,1417.50,1417.00,1417.25,807,675,1482.00
01/08/2007,09:06,1417.25,1418.00,1417.00,1417.00,2750,2466,5216.00
01/08/2007,09:07,1417.00,1417.25,1416.75,1417.25,1962,995,2957.00
01/08/2007,09:08,1417.00,1417.25,1415.75,1416.00,2209,3911,6120.00
01/08/2007,09:09,1416.00,1416.50,1415.75,1416.25,1223,839,2062.00
01/08/2007,09:10,1416.50,1417.00,1415.75,1416.50,2193,2083,4276.00
01/08/2007,09:11,1416.50,1416.75,1416.25,1416.50,680,910,1590.00
01/08/2007,09:12,1416.50,1417.00,1416.25,1416.25,465,1304,1769.00
01/08/2007,09:13,1416.25,1416.25,1415.25,1415.25,3461,3368,6829.00
01/08/2007,09:14,1415.50,1415.75,1415.25,1415.50,1321,2059,3380.00
01/08/2007,09:15,1415.25,1415.75,1414.50,1415.25,2825,4752,7577.00
01/08/2007,09:16,1415.00,1415.25,1414.50,1415.25,1154,1169,2323.00
01/08/2007,09:17,1415.00,1415.25,1414.25,1414.75,2544,4531,7075.00
01/08/2007,09:18,1415.00,1415.00,1414.00,1414.00,1557,4115,5672.00
01/08/2007,09:19,1414.00,1414.00,1413.00,1413.50,4259,11130,15389.00
01/08/2007,09:20,1413.25,1413.75,1413.00,1413.50,3055,1843,4898.00
01/08/2007,09:21,1413.50,1414.50,1413.50,1414.50,3815,2750,6565.00
01/08/2007,09:22,1414.50,1415.25,1414.25,1415.00,3646,1809,5455.00
01/08/2007,09:23,1414.75,1415.50,1414.75,1415.25,2335,1982,4317.00
01/08/2007,09:24,1415.25,1415.25,1414.25,1414.25,292,1689,1981.00
01/08/2007,09:25,1414.25,1415.25,1414.25,1414.75,1779,1046,2825.00
01/08/2007,09:26,1414.50,1415.25,1414.50,1415.25,762,335,1097.00
01/08/2007,09:27,1415.00,1415.50,1415.00,1415.25,1532,1855,3387.00
01/08/2007,09:28,1415.50,1415.50,1414.25,1414.25,246,1458,1704.00
01/08/2007,09:29,1414.25,1414.75,1414.25,1414.25,826,1388,2214.00
01/08/2007,09:30,1414.25,1414.75,1414.00,1414.25,435,867,1302.00
01/08/2007,09:31,1414.00,1414.75,1413.75,1414.50,2600,1692,4292.00
01/08/2007,09:32,1414.75,1415.00,1414.50,1414.75,854,400,1254.00
01/08/2007,09:33,1414.50,1415.25,1414.50,1415.25,4806,1319,6125.00
01/08/2007,09:34,1415.00,1415.25,1414.50,1414.75,421,649,1070.00
01/08/2007,09:35,1415.00,1415.25,1414.75,1415.00,916,606,1522.00
01/08/2007,09:36,1415.00,1415.75,1415.00,1415.50,2720,354,3074.00
01/08/2007,09:37,1415.75,1415.75,1415.25,1415.50,869,623,1492.00
01/08/2007,09:38,1415.50,1415.75,1415.50,1415.75,2056,164,2220.00
01/08/2007,09:39,1415.75,1416.00,1415.25,1415.75,718,1119,1837.00
01/08/2007,09:40,1415.75,1416.00,1415.50,1415.75,681,927,1608.00
01/08/2007,09:41,1415.50,1417.25,1415.50,1417.00,6270,1149,7419.00
01/08/2007,09:42,1417.00,1417.75,1417.00,1417.25,4018,2385,6403.00
01/08/2007,09:43,1417.25,1417.75,1417.25,1417.50,2020,1010,3030.00
01/08/2007,09:44,1417.25,1417.75,1417.00,1417.75,1922,798,2720.00
01/08/2007,09:45,1417.75,1418.50,1417.50,1418.00,4162,1447,5609.00
01/08/2007,09:46,1418.00,1418.25,1417.25,1417.50,1671,3520,5191.00
01/08/2007,09:47,1417.75,1417.75,1417.25,1417.25,322,2217,2539.00
01/08/2007,09:48,1417.25,1417.50,1416.00,1416.25,1155,4865,6020.00
01/08/2007,09:49,1416.25,1417.00,1416.25,1416.75,1474,1533,3007.00
01/08/2007,09:50,1416.50,1417.00,1416.25,1416.75,332,402,734.00
01/08/2007,09:51,1417.00,1417.00,1416.25,1416.50,431,506,937.00
01/08/2007,09:52,1416.50,1416.75,1416.25,1416.75,937,206,1143.00
01/08/2007,09:53,1417.00,1417.25,1416.75,1416.75,386,1244,1630.00
01/08/2007,09:54,1416.75,1417.00,1416.50,1417.00,440,45,485.00
01/08/2007,09:55,1417.00,1417.25,1416.50,1417.00,666,463,1129.00
01/08/2007,09:56,1416.75,1417.50,1416.75,1417.25,1854,889,2743.00
01/08/2007,09:57,1417.25,1417.50,1416.75,1417.00,929,546,1475.00
01/08/2007,09:58,1417.00,1417.00,1415.00,1415.25,1879,5617,7496.00
01/08/2007,09:59,1415.25,1415.75,1415.00,1415.50,866,1160,2026.00
01/08/2007,10:00,1415.25,1415.75,1414.50,1414.75,1899,2965,4864.00
01/08/2007,10:01,1414.50,1415.00,1414.25,1415.00,2163,2678,4841.00
01/08/2007,10:02,1414.75,1415.25,1414.75,1415.25,1249,548,1797.00
01/08/2007,10:03,1415.25,1415.75,1415.00,1415.25,1144,556,1700.00
01/08/2007,10:04,1415.25,1415.50,1415.00,1415.25,99,833,932.00
01/08/2007,10:05,1415.25,1415.75,1415.25,1415.50,516,105,621.00
01/08/2007,10:06,1415.50,1416.00,1415.50,1416.00,430,371,801.00
01/08/2007,10:07,1416.00,1416.00,1415.50,1415.50,109,511,620.00
01/08/2007,10:08,1415.50,1416.00,1415.50,1415.75,168,73,241.00
01/08/2007,10:09,1416.00,1416.00,1415.25,1415.50,522,760,1282.00
01/08/2007,10:10,1415.50,1415.75,1415.00,1415.25,459,1094,1553.00
01/08/2007,10:11,1415.25,1415.75,1415.25,1415.50,619,152,771.00
01/08/2007,10:12,1415.25,1415.50,1415.00,1415.00,46,832,878.00
01/08/2007,10:13,1415.00,1415.25,1414.75,1414.75,852,1034,1886.00
01/08/2007,10:14,1415.00,1415.25,1414.25,1414.50,1836,3056,4892.00
01/08/2007,10:15,1414.50,1415.25,1414.50,1415.25,861,933,1794.00
01/08/2007,10:16,1415.00,1415.75,1415.00,1415.75,770,419,1189.00
01/08/2007,10:17,1415.50,1416.50,1415.50,1416.00,1961,362,2323.00
01/08/2007,10:18,1416.25,1416.50,1416.00,1416.25,446,243,689.00
01/08/2007,10:19,1416.25,1416.50,1416.25,1416.50,197,186,383.00
01/08/2007,10:20,1416.25,1417.25,1416.25,1417.00,4369,773,5142.00
01/08/2007,10:21,1417.25,1418.50,1417.00,1418.00,6580,1617,8197.00
01/08/2007,10:22,1418.25,1419.75,1418.00,1419.25,9320,2691,12011.00
01/08/2007,10:23,1419.25,1419.25,1418.25,1418.50,1232,2105,3337.00
01/08/2007,10:24,1418.50,1418.75,1418.25,1418.25,873,1267,2140.00
01/08/2007,10:25,1418.50,1418.50,1417.75,1418.00,282,1388,1670.00
01/08/2007,10:26,1418.00,1418.00,1417.25,1417.25,666,2336,3002.00
01/08/2007,10:27,1417.25,1417.75,1416.75,1417.25,1464,1657,3121.00
01/08/2007,10:28,1417.50,1417.75,1417.25,1417.25,1017,492,1509.00
01/08/2007,10:29,1417.25,1418.25,1417.25,1417.75,1184,534,1718.00
01/08/2007,10:30,1417.75,1418.00,1417.00,1417.00,386,1358,1744.00
01/08/2007,10:31,1417.25,1417.75,1417.00,1417.50,710,375,1085.00
01/08/2007,10:32,1417.50,1417.75,1417.25,1417.50,247,291,538.00
01/08/2007,10:33,1417.50,1417.50,1417.25,1417.25,17,385,402.00
01/08/2007,10:34,1417.50,1417.50,1417.00,1417.25,97,178,275.00
01/08/2007,10:35,1417.25,1417.50,1416.75,1417.00,830,1380,2210.00
01/08/2007,10:36,1416.75,1417.25,1416.75,1417.25,479,162,641.00
01/08/2007,10:37,1417.25,1417.75,1417.25,1417.25,763,460,1223.00
01/08/2007,10:38,1417.50,1418.00,1417.25,1417.75,1889,1537,3426.00
01/08/2007,10:39,1417.75,1417.75,1416.75,1416.75,488,1241,1729.00
01/08/2007,10:40,1416.75,1417.50,1416.25,1416.75,3838,4042,7880.00
01/08/2007,10:41,1416.75,1417.50,1416.75,1417.50,1599,69,1668.00
01/08/2007,10:42,1417.50,1417.50,1417.00,1417.50,1024,1346,2370.00
01/08/2007,10:43,1417.25,1418.00,1417.00,1417.50,2237,1491,3728.00
01/08/2007,10:44,1417.75,1417.75,1417.00,1417.25,425,464,889.00
01/08/2007,10:45,1417.50,1418.25,1417.25,1418.00,2103,833,2936.00
01/08/2007,10:46,1418.00,1418.75,1417.75,1418.75,1927,470,2397.00
01/08/2007,10:47,1418.75,1419.00,1417.75,1417.75,1749,936,2685.00
01/08/2007,10:48,1417.75,1418.50,1417.75,1418.50,772,351,1123.00
01/08/2007,10:49,1418.50,1418.50,1418.00,1418.50,744,401,1145.00
01/08/2007,10:50,1418.25,1419.00,1418.00,1418.00,1463,1018,2481.00
01/08/2007,10:51,1418.00,1418.50,1417.75,1418.25,464,267,731.00
01/08/2007,10:52,1418.00,1418.25,1417.50,1418.25,552,905,1457.00
01/08/2007,10:53,1418.25,1418.50,1418.00,1418.25,634,160,794.00
01/08/2007,10:54,1418.25,1418.25,1418.00,1418.00,370,5,375.00
01/08/2007,10:55,1418.00,1418.25,1417.75,1417.75,33,473,506.00
01/08/2007,10:56,1417.75,1418.75,1417.50,1418.75,2026,711,2737.00
01/08/2007,10:57,1418.75,1419.00,1418.25,1418.50,961,1384,2345.00
01/08/2007,10:58,1418.50,1418.75,1418.00,1418.75,807,459,1266.00
01/08/2007,10:59,1418.50,1418.75,1418.25,1418.75,581,898,1479.00
01/08/2007,11:00,1418.50,1418.75,1418.25,1418.50,138,694,832.00
01/08/2007,11:01,1418.25,1418.50,1418.00,1418.50,642,498,1140.00
01/08/2007,11:02,1418.50,1418.50,1417.75,1418.00,206,697,903.00
01/08/2007,11:03,1418.00,1418.00,1417.25,1417.25,327,1145,1472.00
01/08/2007,11:04,1417.50,1418.00,1417.25,1418.00,581,344,925.00
01/08/2007,11:05,1418.00,1418.00,1417.50,1417.75,68,218,286.00
01/08/2007,11:06,1417.75,1417.75,1417.25,1417.75,353,283,636.00
01/08/2007,11:07,1417.50,1418.00,1417.50,1417.50,190,252,442.00
01/08/2007,11:08,1417.50,1418.00,1417.50,1418.00,309,253,562.00
01/08/2007,11:09,1418.00,1418.00,1417.50,1418.00,416,201,617.00
01/08/2007,11:10,1417.75,1418.00,1417.50,1417.75,284,264,548.00
01/08/2007,11:11,1417.50,1418.25,1417.50,1418.00,688,134,822.00
01/08/2007,11:12,1418.00,1418.00,1417.75,1418.00,50,45,95.00
01/08/2007,11:13,1417.75,1418.25,1417.75,1418.25,464,69,533.00
01/08/2007,11:14,1418.00,1418.75,1418.00,1418.50,1935,435,2370.00
01/08/2007,11:15,1418.50,1418.75,1418.25,1418.50,289,679,968.00
01/08/2007,11:16,1418.25,1418.50,1418.00,1418.00,670,1002,1672.00
01/08/2007,11:17,1418.25,1418.50,1417.75,1418.00,37,833,870.00
01/08/2007,11:18,1417.75,1418.00,1417.75,1417.75,25,193,218.00
01/08/2007,11:19,1417.75,1418.25,1417.75,1417.75,524,413,937.00
01/08/2007,11:20,1418.00,1418.00,1417.75,1418.00,172,55,227.00
01/08/2007,11:21,1417.75,1418.00,1417.25,1417.25,301,1453,1754.00
01/08/2007,11:22,1417.25,1417.75,1417.25,1417.50,385,274,659.00
01/08/2007,11:23,1417.50,1417.75,1417.25,1417.50,951,285,1236.00
01/08/2007,11:24,1417.50,1417.75,1417.25,1417.50,279,72,351.00
01/08/2007,11:25,1417.50,1418.00,1416.75,1417.00,1043,1744,2787.00
01/08/2007,11:26,1417.00,1417.50,1417.00,1417.50,304,86,390.00
01/08/2007,11:27,1417.25,1417.50,1417.00,1417.25,600,700,1300.00
01/08/2007,11:28,1417.25,1417.50,1416.75,1417.00,274,1319,1593.00
01/08/2007,11:29,1417.00,1417.00,1416.50,1417.00,629,583,1212.00
01/08/2007,11:30,1417.00,1417.00,1416.75,1416.75,49,76,125.00
01/08/2007,11:31,1417.00,1417.00,1416.25,1416.75,389,1037,1426.00
01/08/2007,11:32,1416.75,1417.00,1416.50,1416.75,300,12,312.00
01/08/2007,11:33,1416.75,1417.50,1416.75,1417.25,777,171,948.00
01/08/2007,11:34,1417.25,1417.25,1417.25,1417.25,0,230,230.00
01/08/2007,11:35,1417.00,1417.25,1417.00,1417.00,18,30,48.00
01/08/2007,11:36,1417.00,1417.50,1417.00,1417.25,161,257,418.00
01/08/2007,11:37,1417.25,1417.50,1417.00,1417.25,138,100,238.00
01/08/2007,11:38,1417.50,1417.50,1417.25,1417.50,28,11,39.00
01/08/2007,11:39,1417.25,1417.75,1417.25,1417.25,460,723,1183.00
01/08/2007,11:40,1417.00,1417.50,1416.75,1416.75,622,704,1326.00
01/08/2007,11:41,1417.00,1417.00,1416.50,1416.50,107,636,743.00
01/08/2007,11:42,1416.50,1417.25,1416.25,1416.75,888,923,1811.00
01/08/2007,11:43,1416.50,1417.00,1416.50,1416.75,542,930,1472.00
01/08/2007,11:44,1416.75,1417.00,1416.50,1417.00,159,29,188.00
01/08/2007,11:45,1417.00,1417.00,1416.25,1416.50,75,781,856.00
01/08/2007,11:46,1416.50,1416.75,1415.75,1416.25,966,3365,4331.00
01/08/2007,11:47,1416.25,1416.75,1416.25,1416.50,1339,383,1722.00
01/08/2007,11:48,1416.50,1417.25,1416.50,1417.00,713,650,1363.00
01/08/2007,11:49,1417.00,1417.50,1416.75,1417.25,483,41,524.00
01/08/2007,11:50,1417.50,1417.50,1416.75,1416.75,22,393,415.00
01/08/2007,11:51,1416.75,1417.00,1416.75,1417.00,24,26,50.00
01/08/2007,11:52,1417.00,1417.50,1417.00,1417.25,1246,134,1380.00
01/08/2007,11:53,1417.50,1417.50,1416.75,1417.00,23,365,388.00
01/08/2007,11:54,1416.75,1417.50,1416.75,1417.25,296,25,321.00
01/08/2007,11:55,1417.25,1417.50,1417.25,1417.25,44,125,169.00
01/08/2007,11:56,1417.25,1417.50,1417.00,1417.25,150,121,271.00
01/08/2007,11:57,1417.25,1418.00,1417.00,1417.75,1531,203,1734.00
01/08/2007,11:58,1417.75,1418.00,1417.00,1417.00,534,536,1070.00
01/08/2007,11:59,1417.25,1417.25,1417.00,1417.25,89,30,119.00
01/08/2007,12:00,1417.25,1417.50,1417.25,1417.25,166,137,303.00
01/08/2007,12:01,1417.00,1417.25,1416.75,1416.75,35,348,383.00
01/08/2007,12:02,1417.00,1417.00,1416.00,1416.25,727,2215,2942.00
01/08/2007,12:03,1416.00,1416.50,1416.00,1416.50,776,130,906.00
01/08/2007,12:04,1416.25,1416.75,1416.25,1416.50,632,168,800.00
01/08/2007,12:05,1416.50,1416.50,1415.75,1416.25,421,1335,1756.00
01/08/2007,12:06,1416.00,1416.75,1416.00,1416.50,565,216,781.00
01/08/2007,12:07,1416.50,1416.75,1416.25,1416.50,127,190,317.00
01/08/2007,12:08,1416.50,1417.00,1416.25,1416.75,1206,34,1240.00
01/08/2007,12:09,1417.00,1417.00,1416.50,1416.75,127,779,906.00
01/08/2007,12:10,1416.75,1416.75,1416.50,1416.75,142,144,286.00
01/08/2007,12:11,1416.50,1416.75,1416.50,1416.50,11,13,24.00
01/08/2007,12:12,1416.75,1416.75,1416.50,1416.75,307,496,803.00
01/08/2007,12:13,1417.00,1417.00,1416.75,1416.75,569,25,594.00
01/08/2007,12:14,1417.00,1417.00,1416.75,1416.75,45,181,226.00
01/08/2007,12:15,1416.75,1417.25,1416.75,1417.00,169,115,284.00
01/08/2007,12:16,1417.00,1417.00,1416.25,1416.50,92,526,618.00
01/08/2007,12:17,1416.50,1416.75,1416.00,1416.00,88,548,636.00
01/08/2007,12:18,1416.25,1417.25,1416.25,1416.75,881,360,1241.00
01/08/2007,12:19,1416.75,1417.25,1416.75,1417.25,228,89,317.00
01/08/2007,12:20,1417.25,1417.50,1417.00,1417.00,420,858,1278.00
01/08/2007,12:21,1416.75,1416.75,1416.25,1416.75,332,976,1308.00
01/08/2007,12:22,1416.75,1417.25,1416.50,1416.75,619,326,945.00
01/08/2007,12:23,1416.75,1417.25,1416.75,1417.25,233,198,431.00
01/08/2007,12:24,1417.00,1417.25,1417.00,1417.00,2,130,132.00
01/08/2007,12:25,1417.00,1417.00,1416.50,1416.75,1,321,322.00
01/08/2007,12:26,1416.75,1417.00,1416.75,1416.75,357,140,497.00
01/08/2007,12:27,1417.00,1417.00,1416.75,1416.75,5,13,18.00
01/08/2007,12:28,1417.00,1417.25,1416.75,1417.25,360,392,752.00
01/08/2007,12:29,1417.25,1417.50,1417.00,1417.00,287,132,419.00
01/08/2007,12:30,1417.25,1417.25,1417.00,1417.25,40,306,346.00
01/08/2007,12:31,1417.25,1417.25,1417.00,1417.25,279,2,281.00
01/08/2007,12:32,1417.00,1417.50,1417.00,1417.25,137,161,298.00
01/08/2007,12:33,1417.25,1417.75,1417.25,1417.50,2632,632,3264.00
01/08/2007,12:34,1417.50,1418.50,1417.50,1418.25,1386,582,1968.00
01/08/2007,12:35,1418.00,1418.50,1418.00,1418.25,655,692,1347.00
01/08/2007,12:36,1418.25,1419.00,1418.25,1418.75,2351,907,3258.00
01/08/2007,12:37,1418.75,1419.00,1418.50,1418.50,370,330,700.00
01/08/2007,12:38,1418.75,1418.75,1418.00,1418.50,146,835,981.00
01/08/2007,12:39,1418.50,1418.50,1418.25,1418.50,126,145,271.00
01/08/2007,12:40,1418.25,1418.50,1418.00,1418.25,97,327,424.00
01/08/2007,12:41,1418.50,1419.00,1418.25,1419.00,1292,41,1333.00
01/08/2007,12:42,1419.00,1420.50,1418.75,1419.50,8139,4130,12269.00
01/08/2007,12:43,1419.50,1419.75,1419.00,1419.50,2456,2371,4827.00
01/08/2007,12:44,1419.50,1419.75,1419.25,1419.50,894,763,1657.00
01/08/2007,12:45,1419.75,1420.00,1419.00,1419.25,1326,1380,2706.00
01/08/2007,12:46,1419.25,1420.00,1419.00,1420.00,2012,643,2655.00
01/08/2007,12:47,1420.00,1420.75,1420.00,1420.25,5698,1829,7527.00
01/08/2007,12:48,1420.00,1421.00,1420.00,1421.00,5528,2221,7749.00
01/08/2007,12:49,1421.00,1421.50,1420.75,1420.75,4773,3599,8372.00
01/08/2007,12:50,1421.00,1421.00,1420.50,1420.75,516,872,1388.00
01/08/2007,12:51,1421.00,1421.25,1420.50,1420.75,563,1410,1973.00
01/08/2007,12:52,1420.75,1421.00,1420.50,1420.50,1170,364,1534.00
01/08/2007,12:53,1420.50,1421.25,1420.50,1420.75,2035,483,2518.00
01/08/2007,12:54,1420.75,1421.00,1420.75,1420.75,49,352,401.00
01/08/2007,12:55,1420.75,1421.00,1420.50,1420.50,155,826,981.00
01/08/2007,12:56,1420.75,1421.00,1420.50,1421.00,524,217,741.00
01/08/2007,12:57,1421.00,1421.50,1421.00,1421.25,2113,732,2845.00
01/08/2007,12:58,1421.00,1421.50,1420.75,1421.25,3500,2051,5551.00
01/08/2007,12:59,1421.25,1422.00,1421.00,1421.25,3433,1522,4955.00
01/08/2007,13:00,1421.25,1421.50,1420.75,1421.25,906,1897,2803.00
01/08/2007,13:01,1421.00,1421.25,1421.00,1421.25,229,175,404.00
01/08/2007,13:02,1421.00,1421.25,1420.50,1420.50,608,1777,2385.00
01/08/2007,13:03,1420.50,1421.00,1420.25,1420.50,686,1181,1867.00
01/08/2007,13:04,1420.75,1420.75,1420.25,1420.50,954,476,1430.00
01/08/2007,13:05,1420.25,1420.75,1420.25,1420.50,316,528,844.00
01/08/2007,13:06,1420.50,1421.00,1420.25,1421.00,1191,786,1977.00
01/08/2007,13:07,1421.00,1421.25,1420.75,1421.25,1216,1396,2612.00
01/08/2007,13:08,1421.00,1421.25,1421.00,1421.00,96,73,169.00
01/08/2007,13:09,1421.00,1422.00,1421.00,1421.75,3336,2200,5536.00
01/08/2007,13:10,1421.75,1422.00,1421.50,1421.50,441,1261,1702.00
01/08/2007,13:11,1421.50,1421.50,1421.00,1421.25,302,1042,1344.00
01/08/2007,13:12,1421.00,1421.50,1421.00,1421.50,1532,145,1677.00
01/08/2007,13:13,1421.50,1421.75,1421.25,1421.50,751,53,804.00
01/08/2007,13:14,1421.50,1421.75,1421.50,1421.50,189,55,244.00
01/08/2007,13:15,1421.50,1422.50,1421.50,1422.00,4175,921,5096.00
01/08/2007,13:16,1422.00,1422.50,1421.75,1422.25,2326,265,2591.00
01/08/2007,13:17,1422.25,1423.00,1422.25,1422.25,4576,3438,8014.00
01/08/2007,13:18,1422.50,1422.50,1422.25,1422.50,384,749,1133.00
01/08/2007,13:19,1422.25,1423.00,1422.25,1422.50,1643,545,2188.00
01/08/2007,13:20,1422.75,1422.75,1422.25,1422.25,1930,883,2813.00
01/08/2007,13:21,1422.50,1422.50,1422.00,1422.25,378,866,1244.00
01/08/2007,13:22,1422.00,1422.50,1422.00,1422.50,1295,798,2093.00
01/08/2007,13:23,1422.50,1422.75,1422.25,1422.75,1499,65,1564.00
01/08/2007,13:24,1422.75,1422.75,1422.25,1422.25,175,821,996.00
01/08/2007,13:25,1422.25,1422.75,1422.25,1422.50,838,794,1632.00
01/08/2007,13:26,1422.50,1422.75,1422.25,1422.50,562,584,1146.00
01/08/2007,13:27,1422.75,1423.50,1422.50,1422.75,6349,3498,9847.00
01/08/2007,13:28,1423.00,1423.00,1422.75,1422.75,508,1522,2030.00
01/08/2007,13:29,1422.75,1423.00,1422.50,1422.75,346,728,1074.00
01/08/2007,13:30,1422.75,1422.75,1422.50,1422.75,671,164,835.00
01/08/2007,13:31,1422.75,1423.00,1422.25,1422.25,376,2114,2490.00
01/08/2007,13:32,1422.00,1422.50,1422.00,1422.50,1294,194,1488.00
01/08/2007,13:33,1422.50,1422.75,1422.25,1422.50,719,454,1173.00
01/08/2007,13:34,1422.50,1422.50,1422.00,1422.50,398,466,864.00
01/08/2007,13:35,1422.50,1422.50,1421.75,1422.00,553,1210,1763.00
01/08/2007,13:36,1422.00,1422.25,1422.00,1422.00,122,591,713.00
01/08/2007,13:37,1422.25,1422.25,1421.50,1421.50,430,1780,2210.00
01/08/2007,13:38,1421.50,1421.75,1421.50,1421.75,107,239,346.00
01/08/2007,13:39,1421.75,1422.00,1421.25,1421.75,1710,814,2524.00
01/08/2007,13:40,1421.75,1422.00,1421.50,1422.00,629,117,746.00
01/08/2007,13:41,1422.00,1422.25,1421.75,1422.25,1366,141,1507.00
01/08/2007,13:42,1422.25,1422.25,1422.00,1422.25,357,10,367.00
01/08/2007,13:43,1422.25,1422.25,1421.75,1422.25,387,385,772.00
01/08/2007,13:44,1422.25,1422.25,1421.75,1421.75,301,334,635.00
01/08/2007,13:45,1422.00,1422.00,1421.00,1421.25,175,1881,2056.00
01/08/2007,13:46,1421.25,1421.50,1420.75,1420.75,2274,3833,6107.00
01/08/2007,13:47,1421.00,1421.00,1420.50,1420.75,401,2061,2462.00
01/08/2007,13:48,1421.00,1421.50,1420.50,1421.25,1875,263,2138.00
01/08/2007,13:49,1421.25,1421.50,1421.00,1421.25,367,277,644.00
01/08/2007,13:50,1421.25,1421.25,1420.75,1421.25,452,326,778.00
01/08/2007,13:51,1421.00,1421.25,1420.75,1421.25,314,337,651.00
01/08/2007,13:52,1421.25,1421.50,1421.00,1421.25,230,351,581.00
01/08/2007,13:53,1421.50,1421.50,1421.00,1421.50,552,525,1077.00
01/08/2007,13:54,1421.50,1421.50,1421.25,1421.25,34,577,611.00
01/08/2007,13:55,1421.25,1421.25,1420.75,1420.75,80,957,1037.00
01/08/2007,13:56,1420.75,1421.25,1420.50,1421.25,1380,220,1600.00
01/08/2007,13:57,1421.25,1421.25,1420.75,1421.00,243,232,475.00
01/08/2007,13:58,1421.00,1421.00,1420.25,1420.50,955,925,1880.00
01/08/2007,13:59,1420.75,1421.00,1420.50,1420.75,1948,185,2133.00
01/08/2007,14:00,1421.00,1421.00,1420.25,1420.50,97,689,786.00
01/08/2007,14:01,1420.25,1420.75,1420.25,1420.50,335,1061,1396.00
01/08/2007,14:02,1420.75,1421.50,1420.25,1421.50,2667,849,3516.00
01/08/2007,14:03,1421.50,1421.75,1421.25,1421.50,906,474,1380.00
01/08/2007,14:04,1421.50,1421.50,1421.25,1421.50,45,78,123.00
01/08/2007,14:05,1421.25,1421.50,1421.00,1421.50,741,548,1289.00
01/08/2007,14:06,1421.50,1422.00,1421.50,1421.75,1965,550,2515.00
01/08/2007,14:07,1422.00,1422.00,1421.75,1422.00,279,1465,1744.00
01/08/2007,14:08,1421.75,1422.00,1421.50,1421.75,700,489,1189.00
01/08/2007,14:09,1421.75,1422.50,1421.75,1422.00,1822,805,2627.00
01/08/2007,14:10,1422.00,1422.50,1422.00,1422.25,438,462,900.00
01/08/2007,14:11,1422.25,1422.50,1422.00,1422.00,246,1745,1991.00
01/08/2007,14:12,1422.00,1423.00,1422.00,1422.75,4495,799,5294.00
01/08/2007,14:13,1423.00,1423.75,1422.75,1423.50,8969,2500,11469.00
01/08/2007,14:14,1423.50,1424.50,1423.50,1424.00,6561,2491,9052.00
01/08/2007,14:15,1424.00,1424.50,1424.00,1424.00,3372,2118,5490.00
01/08/2007,14:16,1424.25,1424.50,1423.50,1423.50,966,2351,3317.00
01/08/2007,14:17,1423.50,1424.00,1423.25,1423.75,2156,957,3113.00
01/08/2007,14:18,1424.00,1424.00,1423.25,1423.25,252,949,1201.00
01/08/2007,14:19,1423.25,1423.50,1423.00,1423.25,1076,1654,2730.00
01/08/2007,14:20,1423.25,1423.50,1423.25,1423.50,874,122,996.00
01/08/2007,14:21,1423.25,1424.00,1423.25,1423.75,2024,200,2224.00
01/08/2007,14:22,1423.75,1424.00,1423.50,1423.50,37,1508,1545.00
01/08/2007,14:23,1423.50,1423.75,1423.25,1423.25,228,351,579.00
01/08/2007,14:24,1423.25,1423.75,1423.25,1423.50,308,578,886.00
01/08/2007,14:25,1423.50,1423.50,1423.25,1423.50,668,266,934.00
01/08/2007,14:26,1423.25,1423.75,1423.25,1423.50,696,900,1596.00
01/08/2007,14:27,1423.25,1424.00,1423.25,1423.50,813,929,1742.00
01/08/2007,14:28,1423.75,1423.75,1422.75,1423.00,105,2460,2565.00
01/08/2007,14:29,1422.75,1423.00,1422.50,1422.75,731,1092,1823.00
01/08/2007,14:30,1422.75,1423.00,1422.75,1423.00,88,752,840.00
01/08/2007,14:31,1422.75,1423.25,1422.75,1423.00,1691,507,2198.00
01/08/2007,14:32,1423.00,1423.25,1422.75,1423.25,1181,53,1234.00
01/08/2007,14:33,1423.25,1423.50,1422.75,1423.50,777,552,1329.00
01/08/2007,14:34,1423.25,1424.00,1423.00,1424.00,1910,214,2124.00
01/08/2007,14:35,1424.00,1424.00,1423.25,1423.50,1375,1186,2561.00
01/08/2007,14:36,1423.50,1423.75,1423.25,1423.50,617,534,1151.00
01/08/2007,14:37,1423.50,1423.75,1423.00,1423.25,223,737,960.00
01/08/2007,14:38,1423.25,1423.25,1422.25,1422.50,1434,2228,3662.00
01/08/2007,14:39,1422.25,1423.00,1422.25,1423.00,793,256,1049.00
01/08/2007,14:40,1422.75,1422.75,1422.00,1422.25,955,1902,2857.00
01/08/2007,14:41,1422.00,1422.25,1421.75,1422.00,841,1674,2515.00
01/08/2007,14:42,1422.00,1422.50,1421.50,1422.50,3383,1037,4420.00
01/08/2007,14:43,1422.25,1423.00,1422.25,1422.75,2066,509,2575.00
01/08/2007,14:44,1422.75,1423.25,1422.75,1422.75,771,1145,1916.00
01/08/2007,14:45,1423.00,1423.00,1422.50,1422.75,840,551,1391.00
01/08/2007,14:46,1422.75,1423.25,1422.75,1423.25,563,169,732.00
01/08/2007,14:47,1423.00,1423.50,1422.75,1422.75,898,1554,2452.00
01/08/2007,14:48,1422.75,1423.00,1422.00,1422.00,556,2095,2651.00
01/08/2007,14:49,1422.25,1422.50,1422.00,1422.50,2030,830,2860.00
01/08/2007,14:50,1422.50,1422.75,1422.25,1422.50,374,364,738.00
01/08/2007,14:51,1422.50,1422.75,1422.25,1422.25,353,556,909.00
01/08/2007,14:52,1422.25,1422.75,1422.25,1422.50,373,389,762.00
01/08/2007,14:53,1422.50,1422.75,1422.00,1422.25,193,811,1004.00
01/08/2007,14:54,1422.25,1422.50,1422.00,1422.25,835,432,1267.00
01/08/2007,14:55,1422.25,1423.00,1422.25,1423.00,2294,230,2524.00
01/08/2007,14:56,1423.00,1423.00,1422.50,1422.50,147,418,565.00
01/08/2007,14:57,1422.50,1422.75,1421.75,1421.75,147,3562,3709.00
01/08/2007,14:58,1422.00,1422.25,1421.50,1422.00,3609,4796,8405.00
01/08/2007,14:59,1421.75,1422.00,1421.75,1422.00,420,2268,2688.00
01/08/2007,15:00,1422.00,1422.25,1421.75,1422.00,4093,4361,8454.00
01/08/2007,15:01,1421.75,1422.00,1421.25,1421.25,4156,7203,11359.00
01/08/2007,15:02,1421.25,1421.50,1421.25,1421.50,1616,717,2333.00
01/08/2007,15:03,1421.25,1422.00,1421.25,1421.75,3485,171,3656.00
01/08/2007,15:04,1422.00,1422.00,1421.75,1421.75,224,1050,1274.00
01/08/2007,15:05,1421.75,1421.75,1421.25,1421.75,830,3491,4321.00
01/08/2007,15:06,1421.50,1422.50,1421.50,1422.25,6439,1104,7543.00
01/08/2007,15:07,1422.50,1422.75,1422.25,1422.50,1784,821,2605.00
01/08/2007,15:08,1422.75,1423.00,1422.50,1422.75,2278,608,2886.00
01/08/2007,15:09,1422.50,1422.75,1422.50,1422.75,1214,264,1478.00
01/08/2007,15:10,1422.75,1422.75,1422.25,1422.25,236,984,1220.00
01/08/2007,15:11,1422.25,1422.50,1422.00,1422.25,153,1260,1413.00
01/08/2007,15:12,1422.25,1422.50,1421.75,1422.25,1179,531,1710.00
01/08/2007,15:13,1422.50,1422.50,1421.75,1422.00,166,1449,1615.00
01/08/2007,15:14,1422.00,1422.25,1421.75,1422.00,463,1715,2178.00
01/08/2007,15:15,1422.00,1423.00,1421.75,1422.50,4769,1380,6149.00
01/08/2007,15:31,1422.50,1422.75,1422.50,1422.50,11,632,643.00
01/08/2007,15:32,1422.50,1422.50,1422.25,1422.25,1,13,14.00
01/08/2007,15:33,1422.50,1422.50,1422.25,1422.50,95,1,96.00
01/08/2007,15:34,1422.50,1422.50,1422.25,1422.25,2,110,112.00
01/08/2007,15:35,1422.25,1422.25,1422.00,1422.25,46,74,120.00
01/08/2007,15:36,1422.25,1422.25,1422.00,1422.25,18,1,19.00
01/08/2007,15:37,1422.00,1422.50,1422.00,1422.25,324,23,347.00
01/08/2007,15:38,1422.25,1422.25,1422.00,1422.00,0,205,205.00
01/08/2007,15:39,1422.25,1422.25,1422.25,1422.25,122,0,122.00
01/08/2007,15:40,1422.25,1422.25,1422.00,1422.25,12,2,14.00
01/08/2007,15:41,1422.25,1422.25,1422.25,1422.25,108,0,108.00
01/08/2007,15:42,1422.25,1422.25,1422.25,1422.25,17,0,17.00
01/08/2007,15:43,1422.25,1422.25,1422.25,1422.25,38,0,38.00
01/08/2007,15:46,1422.25,1422.50,1422.25,1422.50,2,0,2.00
01/08/2007,15:47,1422.25,1422.50,1422.25,1422.50,75,1,76.00
01/08/2007,15:48,1422.50,1422.50,1422.25,1422.50,8,2,10.00
01/08/2007,15:49,1422.25,1422.50,1422.25,1422.50,1,1,2.00
01/08/2007,15:50,1422.25,1422.25,1422.25,1422.25,0,1,1.00
01/08/2007,15:51,1422.50,1422.50,1422.50,1422.50,3,0,3.00
01/08/2007,15:52,1422.50,1422.50,1422.50,1422.50,477,0,477.00
01/08/2007,15:53,1422.50,1422.50,1422.50,1422.50,2,0,2.00
01/08/2007,15:54,1422.50,1422.50,1422.50,1422.50,29,0,29.00
01/08/2007,15:55,1422.50,1422.50,1422.50,1422.50,7,0,7.00
01/08/2007,15:56,1422.50,1422.50,1422.50,1422.50,1,0,1.00
01/08/2007,15:57,1422.50,1422.75,1422.50,1422.75,116,0,116.00
01/08/2007,15:58,1422.75,1423.00,1422.75,1423.00,645,0,645.00
01/08/2007,15:59,1423.00,1423.00,1423.00,1423.00,132,0,132.00
01/08/2007,16:00,1422.75,1423.00,1422.75,1422.75,8,10,18.00
01/08/2007,17:01,1422.75,1422.75,1422.50,1422.50,0,93,93.00
01/08/2007,17:02,1422.75,1422.75,1422.75,1422.75,20,0,20.00
01/08/2007,17:05,1422.75,1422.75,1422.75,1422.75,1,0,1.00
01/08/2007,17:06,1422.50,1422.50,1422.50,1422.50,0,11,11.00
01/08/2007,17:07,1422.50,1422.50,1422.50,1422.50,0,1,1.00
01/08/2007,17:08,1422.75,1422.75,1422.75,1422.75,50,0,50.00
01/08/2007,17:10,1422.75,1422.75,1422.75,1422.75,2,0,2.00
01/08/2007,17:13,1422.75,1422.75,1422.75,1422.75,30,0,30.00
01/08/2007,17:15,1422.75,1422.75,1422.75,1422.75,3,0,3.00
01/08/2007,17:17,1422.50,1422.50,1422.50,1422.50,0,10,10.00
01/08/2007,17:18,1422.75,1422.75,1422.75,1422.75,3,0,3.00
01/08/2007,17:21,1422.50,1422.50,1422.50,1422.50,0,2,2.00
01/08/2007,17:22,1422.50,1422.50,1422.50,1422.50,0,1,1.00
01/08/2007,17:23,1422.50,1422.50,1422.50,1422.50,0,1,1.00
01/08/2007,17:24,1422.75,1422.75,1422.75,1422.75,100,0,100.00
01/08/2007,17:27,1422.75,1422.75,1422.75,1422.75,5,0,5.00
01/08/2007,17:28,1422.75,1422.75,1422.75,1422.75,1,0,1.00
01/08/2007,17:29,1422.75,1422.75,1422.75,1422.75,2,0,2.00
01/08/2007,17:31,1423.00,1423.00,1422.75,1423.00,3,6,9.00
01/08/2007,17:36,1423.00,1423.00,1423.00,1423.00,4,0,4.00
01/08/2007,17:44,1422.75,1422.75,1422.75,1422.75,0,13,13.00
01/08/2007,17:45,1422.75,1422.75,1422.75,1422.75,0,2,2.00
01/08/2007,17:47,1422.75,1422.75,1422.75,1422.75,0,55,55.00
01/08/2007,17:48,1422.75,1422.75,1422.75,1422.75,0,88,88.00
01/08/2007,17:49,1422.50,1422.50,1422.50,1422.50,0,2,2.00
01/08/2007,17:50,1422.75,1422.75,1422.75,1422.75,37,0,37.00
01/08/2007,17:51,1422.75,1422.75,1422.75,1422.75,16,0,16.00
01/08/2007,17:52,1422.75,1422.75,1422.75,1422.75,2,0,2.00
01/08/2007,17:53,1422.50,1422.50,1422.50,1422.50,0,7,7.00
01/08/2007,17:55,1422.75,1422.75,1422.75,1422.75,15,0,15.00
01/08/2007,17:59,1423.00,1423.00,1423.00,1423.00,251,0,251.00
01/08/2007,18:01,1422.75,1422.75,1422.75,1422.75,0,20,20.00
01/08/2007,18:06,1422.75,1423.00,1422.75,1422.75,1,140,141.00
01/08/2007,18:07,1423.00,1423.00,1423.00,1423.00,5,0,5.00
01/08/2007,18:12,1422.75,1422.75,1422.75,1422.75,0,30,30.00
01/08/2007,18:20,1423.00,1423.00,1423.00,1423.00,40,0,40.00
01/08/2007,18:21,1423.00,1423.25,1423.00,1423.00,66,1,67.00
01/08/2007,18:22,1423.00,1423.00,1423.00,1423.00,0,56,56.00
01/08/2007,18:24,1423.00,1423.00,1423.00,1423.00,0,27,27.00
01/08/2007,18:26,1423.00,1423.00,1423.00,1423.00,0,9,9.00
01/08/2007,18:27,1423.25,1423.25,1423.00,1423.00,1,1,2.00
01/08/2007,18:30,1423.00,1423.00,1423.00,1423.00,0,3,3.00
01/08/2007,18:33,1423.25,1423.50,1423.25,1423.50,131,0,131.00
01/08/2007,18:34,1423.50,1423.50,1423.50,1423.50,175,0,175.00
01/08/2007,18:35,1423.50,1424.00,1423.50,1424.00,336,5,341.00
01/08/2007,18:36,1424.00,1424.00,1423.75,1423.75,1,242,243.00
01/08/2007,18:37,1424.00,1424.00,1424.00,1424.00,2,0,2.00
01/08/2007,18:38,1424.00,1424.00,1423.75,1423.75,1,11,12.00
01/08/2007,18:39,1423.75,1424.00,1423.75,1424.00,3,3,6.00
01/08/2007,18:40,1424.00,1424.00,1424.00,1424.00,20,0,20.00
01/08/2007,18:41,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,18:42,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,18:43,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,18:44,1423.75,1424.00,1423.75,1423.75,1,68,69.00
01/08/2007,18:45,1423.75,1423.75,1423.75,1423.75,0,8,8.00
01/08/2007,18:46,1423.75,1423.75,1423.75,1423.75,0,2,2.00
01/08/2007,18:47,1423.75,1423.75,1423.75,1423.75,0,4,4.00
01/08/2007,18:48,1423.75,1423.75,1423.75,1423.75,0,37,37.00
01/08/2007,18:49,1423.50,1423.75,1423.50,1423.75,28,1,29.00
01/08/2007,18:50,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/08/2007,18:51,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,18:53,1424.00,1424.00,1424.00,1424.00,25,0,25.00
01/08/2007,18:54,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,18:55,1423.75,1423.75,1423.75,1423.75,0,8,8.00
01/08/2007,18:56,1423.75,1423.75,1423.75,1423.75,0,73,73.00
01/08/2007,18:57,1423.50,1424.00,1423.50,1424.00,100,2,102.00
01/08/2007,18:58,1424.00,1424.00,1423.75,1423.75,20,10,30.00
01/08/2007,18:59,1423.75,1423.75,1423.50,1423.50,0,64,64.00
01/08/2007,19:00,1423.75,1423.75,1423.75,1423.75,11,0,11.00
01/08/2007,19:02,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/08/2007,19:03,1423.75,1423.75,1423.75,1423.75,6,0,6.00
01/08/2007,19:04,1424.00,1424.00,1423.75,1423.75,30,3,33.00
01/08/2007,19:05,1423.75,1423.75,1423.75,1423.75,0,10,10.00
01/08/2007,19:06,1424.00,1424.00,1424.00,1424.00,16,0,16.00
01/08/2007,19:07,1424.00,1424.00,1424.00,1424.00,5,0,5.00
01/08/2007,19:11,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,19:12,1423.75,1424.00,1423.75,1424.00,4,2,6.00
01/08/2007,19:18,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,19:21,1423.75,1423.75,1423.75,1423.75,0,2,2.00
01/08/2007,19:25,1424.00,1424.00,1424.00,1424.00,5,0,5.00
01/08/2007,19:26,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,19:27,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,19:28,1423.75,1424.00,1423.75,1424.00,5,1,6.00
01/08/2007,19:31,1423.75,1423.75,1423.75,1423.75,0,9,9.00
01/08/2007,19:32,1424.00,1424.00,1424.00,1424.00,57,0,57.00
01/08/2007,19:34,1423.75,1423.75,1423.75,1423.75,0,6,6.00
01/08/2007,19:37,1423.75,1423.75,1423.75,1423.75,0,27,27.00
01/08/2007,19:38,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,19:39,1423.75,1423.75,1423.75,1423.75,0,7,7.00
01/08/2007,19:40,1423.75,1423.75,1423.75,1423.75,0,10,10.00
01/08/2007,19:41,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,19:42,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,19:43,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,19:44,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,19:45,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,19:49,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,19:53,1423.75,1423.75,1423.75,1423.75,0,63,63.00
01/08/2007,19:54,1423.75,1424.00,1423.75,1424.00,2,1,3.00
01/08/2007,19:55,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,19:56,1423.75,1423.75,1423.75,1423.75,0,10,10.00
01/08/2007,19:57,1423.75,1423.75,1423.75,1423.75,0,4,4.00
01/08/2007,20:00,1424.00,1424.25,1424.00,1424.25,363,0,363.00
01/08/2007,20:01,1424.00,1424.25,1424.00,1424.25,58,1,59.00
01/08/2007,20:02,1424.25,1424.25,1424.00,1424.25,2,10,12.00
01/08/2007,20:07,1424.25,1424.50,1424.25,1424.50,84,0,84.00
01/08/2007,20:08,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/08/2007,20:09,1424.25,1424.25,1424.25,1424.25,0,76,76.00
01/08/2007,20:10,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:12,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:18,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:21,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:23,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:24,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:25,1424.25,1424.25,1424.00,1424.25,5,1,6.00
01/08/2007,20:26,1424.00,1424.00,1424.00,1424.00,0,4,4.00
01/08/2007,20:27,1424.00,1424.00,1424.00,1424.00,0,2,2.00
01/08/2007,20:28,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:30,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,20:31,1424.00,1424.00,1424.00,1424.00,0,4,4.00
01/08/2007,20:33,1424.00,1424.00,1424.00,1424.00,0,5,5.00
01/08/2007,20:36,1424.00,1424.00,1424.00,1424.00,0,82,82.00
01/08/2007,20:37,1423.75,1423.75,1423.75,1423.75,0,20,20.00
01/08/2007,20:38,1424.00,1424.00,1424.00,1424.00,5,0,5.00
01/08/2007,20:40,1423.75,1423.75,1423.75,1423.75,0,9,9.00
01/08/2007,20:42,1424.00,1424.25,1424.00,1424.25,36,0,36.00
01/08/2007,20:48,1424.00,1424.25,1424.00,1424.25,1,16,17.00
01/08/2007,20:50,1424.00,1424.00,1424.00,1424.00,0,15,15.00
01/08/2007,20:51,1424.00,1424.00,1424.00,1424.00,0,5,5.00
01/08/2007,20:52,1424.00,1424.00,1424.00,1424.00,0,12,12.00
01/08/2007,20:55,1423.75,1423.75,1423.75,1423.75,0,230,230.00
01/08/2007,20:56,1423.75,1423.75,1423.75,1423.75,0,4,4.00
01/08/2007,20:57,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,20:58,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/08/2007,20:59,1423.75,1423.75,1423.75,1423.75,0,5,5.00
01/08/2007,21:00,1423.75,1423.75,1423.75,1423.75,0,6,6.00
01/08/2007,21:03,1424.00,1424.00,1424.00,1424.00,20,0,20.00
01/08/2007,21:06,1423.75,1423.75,1423.75,1423.75,0,7,7.00
01/08/2007,21:10,1423.75,1423.75,1423.75,1423.75,0,2,2.00
01/08/2007,21:11,1423.75,1423.75,1423.75,1423.75,0,12,12.00
01/08/2007,21:15,1423.75,1423.75,1423.75,1423.75,0,5,5.00
01/08/2007,21:16,1423.75,1423.75,1423.75,1423.75,0,20,20.00
01/08/2007,21:21,1423.75,1423.75,1423.75,1423.75,0,2,2.00
01/08/2007,21:22,1424.00,1424.00,1424.00,1424.00,123,0,123.00
01/08/2007,21:25,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/08/2007,21:26,1424.00,1424.00,1423.75,1423.75,0,25,25.00
01/08/2007,21:27,1423.75,1423.75,1423.75,1423.75,0,25,25.00
01/08/2007,21:28,1424.00,1424.00,1423.75,1423.75,1,25,26.00
01/08/2007,21:29,1423.75,1423.75,1423.50,1423.50,0,82,82.00
01/08/2007,21:31,1423.75,1423.75,1423.75,1423.75,30,0,30.00
01/08/2007,21:32,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,21:34,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,21:35,1424.00,1424.00,1424.00,1424.00,2,0,2.00
01/08/2007,21:37,1424.00,1424.00,1423.75,1423.75,1,6,7.00
01/08/2007,21:38,1423.75,1423.75,1423.75,1423.75,0,14,14.00
01/08/2007,21:40,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/08/2007,21:46,1423.75,1423.75,1423.50,1423.50,0,12,12.00
01/08/2007,21:47,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,21:48,1423.50,1423.50,1423.50,1423.50,0,5,5.00
01/08/2007,21:52,1423.75,1423.75,1423.75,1423.75,2,0,2.00
01/08/2007,21:53,1423.75,1423.75,1423.75,1423.75,26,0,26.00
01/08/2007,21:54,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,21:56,1423.75,1423.75,1423.75,1423.75,19,0,19.00
01/08/2007,21:58,1423.75,1423.75,1423.75,1423.75,11,0,11.00
01/08/2007,21:59,1423.75,1423.75,1423.75,1423.75,4,0,4.00
01/08/2007,22:00,1424.00,1424.00,1424.00,1424.00,4,0,4.00
01/08/2007,22:01,1423.75,1424.00,1423.75,1424.00,16,1,17.00
01/08/2007,22:02,1424.00,1424.00,1424.00,1424.00,3,0,3.00
01/08/2007,22:03,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,22:04,1423.75,1423.75,1423.75,1423.75,0,20,20.00
01/08/2007,22:05,1424.00,1424.00,1424.00,1424.00,2,0,2.00
01/08/2007,22:08,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,22:12,1423.75,1423.75,1423.75,1423.75,0,46,46.00
01/08/2007,22:13,1423.75,1423.75,1423.50,1423.50,0,28,28.00
01/08/2007,22:16,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/08/2007,22:17,1423.75,1423.75,1423.75,1423.75,14,0,14.00
01/08/2007,22:18,1423.75,1423.75,1423.75,1423.75,1,0,1.00
01/08/2007,22:22,1423.75,1424.00,1423.75,1424.00,5,0,5.00
01/08/2007,22:26,1424.00,1424.00,1424.00,1424.00,6,0,6.00
01/08/2007,22:27,1423.75,1423.75,1423.75,1423.75,0,26,26.00
01/08/2007,22:29,1423.50,1423.50,1423.50,1423.50,0,78,78.00
01/08/2007,22:30,1423.50,1423.50,1423.50,1423.50,0,25,25.00
01/08/2007,22:31,1423.50,1423.50,1423.50,1423.50,0,7,7.00
01/08/2007,22:32,1423.50,1424.00,1423.50,1424.00,56,19,75.00
01/08/2007,22:33,1423.75,1424.00,1423.75,1424.00,19,31,50.00
01/08/2007,22:38,1424.00,1424.25,1424.00,1424.00,58,3,61.00
01/08/2007,22:39,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/08/2007,22:42,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,22:43,1424.00,1424.00,1424.00,1424.00,0,5,5.00
01/08/2007,22:48,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,22:49,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/08/2007,22:52,1424.25,1424.25,1424.25,1424.25,2,0,2.00
01/08/2007,22:57,1424.00,1424.00,1424.00,1424.00,0,30,30.00
01/08/2007,22:58,1424.00,1424.00,1424.00,1424.00,0,36,36.00
01/08/2007,23:00,1424.00,1424.00,1424.00,1424.00,0,3,3.00
01/08/2007,23:04,1424.00,1424.25,1424.00,1424.25,1,52,53.00
01/08/2007,23:09,1424.00,1424.00,1423.50,1423.50,0,158,158.00
01/08/2007,23:12,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,23:17,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,23:18,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,23:23,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,23:24,1423.50,1423.50,1423.50,1423.50,0,1,1.00
01/08/2007,23:25,1423.75,1424.00,1423.75,1424.00,15,0,15.00
01/08/2007,23:31,1424.00,1424.00,1424.00,1424.00,2,0,2.00
01/08/2007,23:39,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,23:43,1424.00,1424.00,1424.00,1424.00,3,0,3.00
01/08/2007,23:46,1424.00,1424.00,1424.00,1424.00,47,0,47.00
01/08/2007,23:47,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,23:52,1424.00,1424.00,1424.00,1424.00,1,0,1.00
01/08/2007,23:54,1423.75,1424.25,1423.75,1424.25,1,1,2.00
01/08/2007,23:57,1424.00,1424.00,1424.00,1424.00,0,2,2.00
01/08/2007,23:58,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/08/2007,23:59,1424.25,1424.25,1424.25,1424.25,251,0,251.00
01/09/2007,00:00,1424.25,1424.25,1424.25,1424.25,9,0,9.00
01/09/2007,00:02,1424.25,1424.25,1424.25,1424.25,15,0,15.00
01/09/2007,00:03,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/09/2007,00:06,1424.50,1424.50,1424.50,1424.50,2,0,2.00
01/09/2007,00:08,1424.25,1424.25,1424.25,1424.25,0,10,10.00
01/09/2007,00:11,1424.25,1424.25,1424.25,1424.25,0,35,35.00
01/09/2007,00:13,1424.25,1424.25,1424.25,1424.25,0,2,2.00
01/09/2007,00:17,1424.00,1424.00,1424.00,1424.00,0,2,2.00
01/09/2007,00:18,1424.25,1424.25,1424.25,1424.25,21,0,21.00
01/09/2007,00:19,1424.25,1424.25,1424.25,1424.25,33,0,33.00
01/09/2007,00:20,1424.25,1424.25,1424.25,1424.25,10,0,10.00
01/09/2007,00:21,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/09/2007,00:22,1424.25,1424.25,1424.25,1424.25,1,0,1.00
01/09/2007,00:25,1424.25,1424.25,1424.25,1424.25,38,0,38.00
01/09/2007,00:26,1424.50,1424.50,1424.50,1424.50,3,0,3.00
01/09/2007,00:28,1424.25,1424.50,1424.25,1424.50,196,3,199.00
01/09/2007,00:29,1424.50,1424.50,1424.50,1424.50,16,0,16.00
01/09/2007,00:30,1424.50,1425.00,1424.50,1425.00,114,0,114.00
01/09/2007,00:31,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/09/2007,00:32,1425.00,1425.00,1424.50,1424.50,1,75,76.00
01/09/2007,00:33,1424.50,1424.75,1424.50,1424.75,25,5,30.00
01/09/2007,00:35,1424.50,1424.50,1424.50,1424.50,0,36,36.00
01/09/2007,00:47,1424.50,1424.50,1424.50,1424.50,0,7,7.00
01/09/2007,00:48,1424.50,1424.50,1424.50,1424.50,0,5,5.00
01/09/2007,00:52,1424.75,1424.75,1424.50,1424.50,1,4,5.00
01/09/2007,00:54,1424.50,1424.75,1424.50,1424.75,1,2,3.00
01/09/2007,00:55,1424.50,1424.50,1424.50,1424.50,0,13,13.00
01/09/2007,00:57,1424.75,1424.75,1424.75,1424.75,81,0,81.00
01/09/2007,00:58,1424.75,1424.75,1424.75,1424.75,136,0,136.00
01/09/2007,01:00,1425.00,1425.00,1425.00,1425.00,256,0,256.00
01/09/2007,01:01,1425.25,1425.25,1425.00,1425.25,162,9,171.00
01/09/2007,01:02,1425.25,1425.75,1425.25,1425.50,409,4,413.00
01/09/2007,01:03,1425.50,1425.50,1425.50,1425.50,0,52,52.00
01/09/2007,01:04,1425.50,1425.75,1425.50,1425.75,3,15,18.00
01/09/2007,01:05,1425.75,1425.75,1425.25,1425.25,1,154,155.00
01/09/2007,01:07,1425.50,1425.50,1425.50,1425.50,30,0,30.00
01/09/2007,01:08,1425.50,1425.50,1425.25,1425.50,20,2,22.00
01/09/2007,01:09,1425.25,1425.25,1425.00,1425.00,0,298,298.00
01/09/2007,01:10,1425.25,1425.50,1425.25,1425.50,34,0,34.00
01/09/2007,01:12,1425.25,1425.25,1425.25,1425.25,0,39,39.00
01/09/2007,01:13,1425.50,1425.75,1425.25,1425.25,162,20,182.00
01/09/2007,01:14,1425.25,1425.25,1425.25,1425.25,0,10,10.00
01/09/2007,01:15,1425.25,1425.25,1425.00,1425.00,300,77,377.00
01/09/2007,01:16,1425.00,1425.25,1424.75,1424.75,85,201,286.00
01/09/2007,01:18,1425.00,1425.00,1424.50,1424.50,2,241,243.00
01/09/2007,01:19,1424.50,1424.50,1424.50,1424.50,0,2,2.00
01/09/2007,01:20,1424.75,1424.75,1424.75,1424.75,52,0,52.00
01/09/2007,01:21,1424.50,1424.50,1424.50,1424.50,0,6,6.00
01/09/2007,01:22,1424.50,1424.50,1424.50,1424.50,0,1,1.00
01/09/2007,01:23,1424.75,1424.75,1424.75,1424.75,50,0,50.00
01/09/2007,01:24,1424.75,1424.75,1424.75,1424.75,33,0,33.00
01/09/2007,01:25,1424.75,1424.75,1424.75,1424.75,41,0,41.00
01/09/2007,01:27,1424.75,1424.75,1424.75,1424.75,106,0,106.00
01/09/2007,01:28,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/09/2007,01:30,1424.75,1424.75,1424.75,1424.75,36,0,36.00
01/09/2007,01:32,1424.75,1425.00,1424.75,1424.75,7,2,9.00
01/09/2007,01:33,1425.00,1425.50,1425.00,1425.50,418,1,419.00
01/09/2007,01:34,1425.50,1425.50,1425.25,1425.25,10,20,30.00
01/09/2007,01:35,1425.25,1425.25,1425.25,1425.25,0,3,3.00
01/09/2007,01:36,1425.25,1425.25,1425.25,1425.25,0,31,31.00
01/09/2007,01:37,1425.25,1425.25,1425.25,1425.25,0,29,29.00
01/09/2007,01:38,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/09/2007,01:40,1425.25,1425.50,1425.25,1425.50,1,55,56.00
01/09/2007,01:41,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/09/2007,01:42,1425.25,1425.25,1425.25,1425.25,0,25,25.00
01/09/2007,01:44,1425.50,1425.50,1425.50,1425.50,200,0,200.00
01/09/2007,01:45,1425.25,1425.25,1425.25,1425.25,0,50,50.00
01/09/2007,01:46,1425.25,1425.25,1425.25,1425.25,0,57,57.00
01/09/2007,01:47,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/09/2007,01:49,1425.25,1425.50,1425.25,1425.25,1,65,66.00
01/09/2007,01:50,1425.25,1425.25,1425.25,1425.25,0,37,37.00
01/09/2007,01:51,1425.00,1425.25,1425.00,1425.25,1,1,2.00
01/09/2007,01:54,1425.25,1425.50,1425.25,1425.50,5,0,5.00
01/09/2007,01:57,1425.25,1425.25,1425.25,1425.25,0,5,5.00
01/09/2007,01:58,1425.25,1425.25,1425.25,1425.25,0,25,25.00
01/09/2007,01:59,1425.25,1425.25,1425.25,1425.25,0,4,4.00
01/09/2007,02:00,1425.25,1425.75,1425.25,1425.75,360,64,424.00
01/09/2007,02:01,1425.75,1425.75,1425.00,1425.25,25,97,122.00
01/09/2007,02:02,1425.25,1425.25,1424.75,1424.75,2,92,94.00
01/09/2007,02:03,1424.75,1425.00,1424.75,1425.00,14,2,16.00
01/09/2007,02:04,1425.25,1425.25,1425.25,1425.25,116,0,116.00
01/09/2007,02:05,1425.25,1425.25,1425.00,1425.25,50,2,52.00
01/09/2007,02:07,1425.25,1425.25,1425.00,1425.00,52,19,71.00
01/09/2007,02:08,1425.25,1425.50,1425.00,1425.25,132,123,255.00
01/09/2007,02:09,1425.25,1425.25,1425.25,1425.25,53,0,53.00
01/09/2007,02:10,1425.25,1425.25,1425.25,1425.25,38,0,38.00
01/09/2007,02:11,1425.25,1425.25,1425.25,1425.25,10,0,10.00
01/09/2007,02:12,1425.50,1425.75,1425.50,1425.50,145,109,254.00
01/09/2007,02:13,1425.25,1425.50,1425.25,1425.50,18,67,85.00
01/09/2007,02:14,1425.50,1425.75,1425.25,1425.25,71,162,233.00
01/09/2007,02:15,1425.25,1425.25,1425.00,1425.25,8,78,86.00
01/09/2007,02:16,1425.25,1425.50,1425.25,1425.50,13,0,13.00
01/09/2007,02:17,1425.25,1425.25,1425.00,1425.00,0,286,286.00
01/09/2007,02:18,1425.00,1425.00,1425.00,1425.00,0,8,8.00
01/09/2007,02:19,1425.00,1425.00,1425.00,1425.00,0,18,18.00
01/09/2007,02:20,1425.25,1425.25,1425.25,1425.25,168,0,168.00
01/09/2007,02:21,1425.25,1426.25,1425.25,1426.00,784,57,841.00
01/09/2007,02:22,1426.00,1426.00,1425.75,1425.75,15,301,316.00
01/09/2007,02:23,1425.50,1425.75,1425.50,1425.75,65,133,198.00
01/09/2007,02:24,1425.75,1426.00,1425.75,1425.75,175,58,233.00
01/09/2007,02:25,1425.75,1426.00,1425.75,1426.00,66,6,72.00
01/09/2007,02:26,1426.00,1426.25,1426.00,1426.00,116,94,210.00
01/09/2007,02:27,1426.00,1426.25,1425.75,1426.25,218,169,387.00
01/09/2007,02:28,1426.25,1426.75,1426.25,1426.50,610,273,883.00
01/09/2007,02:29,1426.50,1426.75,1426.25,1426.50,226,23,249.00
01/09/2007,02:30,1426.50,1426.75,1426.50,1426.50,3,207,210.00
01/09/2007,02:31,1426.50,1427.00,1426.50,1427.00,558,119,677.00
01/09/2007,02:32,1426.75,1427.00,1426.75,1426.75,68,43,111.00
01/09/2007,02:33,1426.75,1426.75,1426.50,1426.50,0,1084,1084.00
01/09/2007,02:34,1426.50,1426.50,1426.25,1426.50,169,302,471.00
01/09/2007,02:35,1426.25,1426.25,1426.25,1426.25,0,134,134.00
01/09/2007,02:36,1426.50,1427.00,1426.50,1426.75,189,7,196.00
01/09/2007,02:37,1426.75,1426.75,1426.50,1426.50,25,199,224.00
01/09/2007,02:39,1426.50,1426.50,1426.50,1426.50,0,132,132.00
01/09/2007,02:40,1426.25,1426.75,1426.25,1426.50,134,80,214.00
01/09/2007,02:41,1426.50,1426.50,1426.50,1426.50,0,66,66.00
01/09/2007,02:42,1426.50,1426.50,1426.50,1426.50,0,17,17.00
01/09/2007,02:43,1426.50,1426.50,1426.25,1426.25,0,74,74.00
01/09/2007,02:44,1426.25,1426.50,1426.25,1426.50,43,4,47.00
01/09/2007,02:45,1426.25,1426.50,1426.25,1426.50,206,20,226.00
01/09/2007,02:46,1426.50,1426.50,1426.50,1426.50,3,0,3.00
01/09/2007,02:47,1426.75,1426.75,1426.50,1426.75,48,1,49.00
01/09/2007,02:48,1426.50,1426.75,1426.50,1426.75,100,2,102.00
01/09/2007,02:49,1426.75,1426.75,1426.75,1426.75,59,0,59.00
01/09/2007,02:50,1426.75,1426.75,1426.50,1426.50,17,1,18.00
01/09/2007,02:52,1426.50,1426.75,1426.50,1426.50,1,102,103.00
01/09/2007,02:53,1426.25,1426.50,1426.25,1426.50,80,1,81.00
01/09/2007,02:54,1426.50,1426.50,1426.50,1426.50,64,0,64.00
01/09/2007,02:55,1426.25,1426.25,1426.25,1426.25,0,4,4.00
01/09/2007,02:56,1426.25,1426.50,1426.25,1426.50,34,1,35.00
01/09/2007,02:57,1426.50,1426.50,1426.50,1426.50,13,0,13.00
01/09/2007,02:58,1426.50,1426.50,1426.50,1426.50,10,0,10.00
01/09/2007,02:59,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/09/2007,03:00,1426.25,1426.25,1426.25,1426.25,0,50,50.00
01/09/2007,03:01,1426.50,1426.50,1426.25,1426.25,17,2,19.00
01/09/2007,03:02,1426.25,1426.25,1426.25,1426.25,0,16,16.00
01/09/2007,03:05,1426.50,1426.50,1426.50,1426.50,51,0,51.00
01/09/2007,03:06,1426.50,1426.50,1426.25,1426.50,90,8,98.00
01/09/2007,03:07,1426.50,1426.50,1426.50,1426.50,181,0,181.00
01/09/2007,03:08,1426.50,1426.50,1426.25,1426.50,89,1,90.00
01/09/2007,03:09,1426.50,1426.50,1426.50,1426.50,41,0,41.00
01/09/2007,03:10,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/09/2007,03:11,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/09/2007,03:13,1426.50,1426.50,1426.50,1426.50,5,0,5.00
01/09/2007,03:14,1426.50,1426.50,1426.50,1426.50,30,0,30.00
01/09/2007,03:15,1426.50,1426.50,1426.50,1426.50,33,0,33.00
01/09/2007,03:16,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/09/2007,03:17,1426.50,1426.50,1426.50,1426.50,6,0,6.00
01/09/2007,03:18,1426.75,1426.75,1426.50,1426.75,12,1,13.00
01/09/2007,03:19,1426.75,1426.75,1426.50,1426.50,13,1,14.00
01/09/2007,03:20,1426.50,1426.75,1426.50,1426.50,1,33,34.00
01/09/2007,03:21,1426.75,1426.75,1426.75,1426.75,25,0,25.00
01/09/2007,03:22,1426.50,1426.50,1426.50,1426.50,0,90,90.00
01/09/2007,03:23,1426.50,1426.75,1426.50,1426.50,1,22,23.00
01/09/2007,03:24,1426.50,1426.75,1426.25,1426.25,16,118,134.00
01/09/2007,03:25,1426.25,1426.50,1426.25,1426.25,23,189,212.00
01/09/2007,03:26,1426.25,1426.25,1426.25,1426.25,0,31,31.00
01/09/2007,03:27,1426.25,1426.25,1426.25,1426.25,0,92,92.00
01/09/2007,03:28,1426.25,1426.25,1426.25,1426.25,0,19,19.00
01/09/2007,03:29,1426.25,1426.50,1426.25,1426.25,5,55,60.00
01/09/2007,03:30,1426.25,1426.25,1426.25,1426.25,0,9,9.00
01/09/2007,03:31,1426.25,1426.25,1426.25,1426.25,0,31,31.00
01/09/2007,03:32,1426.25,1426.25,1426.00,1426.00,0,293,293.00
01/09/2007,03:33,1426.00,1426.00,1426.00,1426.00,0,7,7.00
01/09/2007,03:34,1426.25,1426.25,1426.25,1426.25,12,0,12.00
01/09/2007,03:35,1426.25,1426.25,1426.25,1426.25,11,0,11.00
01/09/2007,03:36,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/09/2007,03:37,1426.00,1426.00,1425.75,1425.75,21,182,203.00
01/09/2007,03:38,1425.75,1426.00,1425.75,1426.00,2,21,23.00
01/09/2007,03:39,1426.00,1426.00,1425.75,1425.75,1,18,19.00
01/09/2007,03:40,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/09/2007,03:41,1426.00,1426.00,1425.75,1426.00,62,9,71.00
01/09/2007,03:42,1426.00,1426.00,1425.75,1426.00,99,75,174.00
01/09/2007,03:43,1426.00,1426.25,1425.75,1426.00,14,19,33.00
01/09/2007,03:44,1426.00,1426.25,1426.00,1426.25,15,0,15.00
01/09/2007,03:45,1426.00,1426.25,1426.00,1426.00,5,83,88.00
01/09/2007,03:46,1425.75,1426.00,1425.75,1426.00,30,2,32.00
01/09/2007,03:47,1426.00,1426.00,1426.00,1426.00,88,0,88.00
01/09/2007,03:48,1426.00,1426.00,1426.00,1426.00,35,0,35.00
01/09/2007,03:49,1426.00,1426.00,1426.00,1426.00,41,0,41.00
01/09/2007,03:50,1426.00,1426.25,1425.75,1426.00,66,2,68.00
01/09/2007,03:51,1426.00,1426.25,1426.00,1426.25,1,3,4.00
01/09/2007,03:52,1426.25,1426.25,1426.00,1426.00,14,119,133.00
01/09/2007,03:53,1426.00,1426.25,1426.00,1426.25,1,16,17.00
01/09/2007,03:54,1426.25,1426.25,1425.75,1426.25,11,21,32.00
01/09/2007,03:55,1425.75,1426.00,1425.75,1425.75,2,104,106.00
01/09/2007,03:56,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/09/2007,03:57,1426.00,1426.00,1426.00,1426.00,105,0,105.00
01/09/2007,03:58,1426.00,1426.00,1426.00,1426.00,27,0,27.00
01/09/2007,03:59,1426.00,1426.00,1426.00,1426.00,27,0,27.00
01/09/2007,04:00,1425.75,1426.25,1425.75,1426.25,166,22,188.00
01/09/2007,04:01,1425.75,1426.25,1425.75,1426.25,78,7,85.00
01/09/2007,04:02,1426.25,1426.25,1426.25,1426.25,84,0,84.00
01/09/2007,04:04,1426.25,1426.25,1426.25,1426.25,3,0,3.00
01/09/2007,04:05,1426.25,1426.25,1426.25,1426.25,20,0,20.00
01/09/2007,04:06,1426.25,1426.25,1426.25,1426.25,12,0,12.00
01/09/2007,04:07,1426.25,1426.25,1426.00,1426.00,1,25,26.00
01/09/2007,04:08,1426.00,1426.00,1426.00,1426.00,0,153,153.00
01/09/2007,04:09,1426.00,1426.00,1426.00,1426.00,0,79,79.00
01/09/2007,04:10,1426.25,1426.25,1426.25,1426.25,63,0,63.00
01/09/2007,04:11,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/09/2007,04:12,1426.25,1426.25,1425.75,1425.75,10,197,207.00
01/09/2007,04:13,1426.00,1426.00,1426.00,1426.00,142,0,142.00
01/09/2007,04:14,1426.00,1426.00,1426.00,1426.00,13,0,13.00
01/09/2007,04:16,1426.00,1426.00,1426.00,1426.00,5,0,5.00
01/09/2007,04:17,1426.00,1426.00,1425.50,1425.75,39,182,221.00
01/09/2007,04:19,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/09/2007,04:20,1425.75,1425.75,1425.75,1425.75,10,0,10.00
01/09/2007,04:21,1425.50,1425.50,1425.50,1425.50,0,345,345.00
01/09/2007,04:22,1425.50,1425.75,1425.50,1425.50,1,139,140.00
01/09/2007,04:23,1425.75,1425.75,1425.75,1425.75,2,0,2.00
01/09/2007,04:24,1425.75,1425.75,1425.75,1425.75,19,0,19.00
01/09/2007,04:26,1425.50,1425.50,1425.50,1425.50,0,21,21.00
01/09/2007,04:27,1425.50,1425.75,1425.50,1425.75,9,191,200.00
01/09/2007,04:28,1425.50,1425.50,1425.50,1425.50,0,10,10.00
01/09/2007,04:30,1425.50,1425.50,1425.50,1425.50,0,56,56.00
01/09/2007,04:31,1425.50,1425.50,1425.25,1425.25,0,251,251.00
01/09/2007,04:32,1425.25,1425.25,1425.00,1425.25,72,47,119.00
01/09/2007,04:34,1425.25,1425.25,1425.25,1425.25,107,0,107.00
01/09/2007,04:35,1425.25,1425.50,1425.00,1425.50,171,60,231.00
01/09/2007,04:36,1425.25,1425.25,1425.25,1425.25,0,10,10.00
01/09/2007,04:37,1425.25,1425.25,1425.25,1425.25,0,92,92.00
01/09/2007,04:38,1425.25,1425.25,1425.00,1425.25,21,12,33.00
01/09/2007,04:40,1425.50,1425.50,1425.50,1425.50,20,0,20.00
01/09/2007,04:41,1425.50,1425.50,1425.50,1425.50,154,0,154.00
01/09/2007,04:42,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/09/2007,04:44,1425.50,1425.50,1425.50,1425.50,2,0,2.00
01/09/2007,04:47,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/09/2007,04:48,1425.75,1425.75,1425.50,1425.50,301,3,304.00
01/09/2007,04:49,1425.75,1425.75,1425.75,1425.75,34,0,34.00
01/09/2007,04:51,1426.00,1426.00,1425.75,1426.00,178,2,180.00
01/09/2007,04:52,1426.00,1426.00,1426.00,1426.00,30,0,30.00
01/09/2007,04:53,1426.25,1426.25,1425.75,1425.75,105,172,277.00
01/09/2007,04:55,1425.75,1425.75,1425.75,1425.75,0,3,3.00
01/09/2007,04:56,1425.75,1426.00,1425.75,1425.75,5,16,21.00
01/09/2007,04:57,1426.00,1426.25,1425.75,1426.25,130,1,131.00
01/09/2007,04:58,1426.00,1426.25,1426.00,1426.25,428,1,429.00
01/09/2007,04:59,1426.25,1426.25,1426.25,1426.25,13,0,13.00
01/09/2007,05:00,1426.25,1426.25,1426.00,1426.00,2,1,3.00
01/09/2007,05:01,1426.25,1426.25,1426.00,1426.00,18,1,19.00
01/09/2007,05:02,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/09/2007,05:03,1426.00,1426.25,1426.00,1426.00,32,16,48.00
01/09/2007,05:04,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/09/2007,05:05,1426.00,1426.25,1426.00,1426.25,1,2,3.00
01/09/2007,05:06,1426.00,1426.25,1426.00,1426.00,8,13,21.00
01/09/2007,05:07,1426.25,1426.25,1426.25,1426.25,7,0,7.00
01/09/2007,05:08,1426.25,1426.25,1426.00,1426.00,4,5,9.00
01/09/2007,05:09,1426.25,1426.25,1426.00,1426.00,16,78,94.00
01/09/2007,05:10,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/09/2007,05:11,1426.25,1426.25,1426.25,1426.25,7,0,7.00
01/09/2007,05:12,1426.25,1426.25,1425.75,1426.00,10,105,115.00
01/09/2007,05:13,1426.00,1426.00,1426.00,1426.00,29,0,29.00
01/09/2007,05:14,1426.00,1426.00,1425.75,1425.75,3,2,5.00
01/09/2007,05:15,1426.00,1426.25,1426.00,1426.25,75,0,75.00
01/09/2007,05:16,1426.00,1426.25,1426.00,1426.00,5,7,12.00
01/09/2007,05:17,1426.25,1426.25,1426.00,1426.25,131,4,135.00
01/09/2007,05:18,1426.50,1426.50,1426.25,1426.25,8,1,9.00
01/09/2007,05:19,1426.50,1426.50,1426.25,1426.50,393,1,394.00
01/09/2007,05:20,1426.25,1426.75,1426.25,1426.25,19,14,33.00
01/09/2007,05:21,1426.50,1426.50,1426.25,1426.25,1,5,6.00
01/09/2007,05:22,1426.50,1426.50,1426.50,1426.50,92,0,92.00
01/09/2007,05:23,1426.50,1426.50,1426.25,1426.50,13,1,14.00
01/09/2007,05:24,1426.50,1426.50,1426.25,1426.25,1,2,3.00
01/09/2007,05:25,1426.50,1426.50,1426.00,1426.00,3,140,143.00
01/09/2007,05:26,1426.25,1426.25,1426.25,1426.25,29,0,29.00
01/09/2007,05:27,1426.25,1426.25,1426.25,1426.25,5,0,5.00
01/09/2007,05:28,1426.50,1426.50,1426.25,1426.25,10,1,11.00
01/09/2007,05:29,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/09/2007,05:30,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/09/2007,05:31,1426.25,1426.25,1426.25,1426.25,0,7,7.00
01/09/2007,05:32,1426.25,1426.25,1426.25,1426.25,0,14,14.00
01/09/2007,05:33,1426.25,1426.25,1426.25,1426.25,0,3,3.00
01/09/2007,05:34,1426.00,1426.25,1426.00,1426.00,10,6,16.00
01/09/2007,05:35,1426.00,1426.25,1426.00,1426.25,7,41,48.00
01/09/2007,05:36,1426.00,1426.25,1426.00,1426.00,1,8,9.00
01/09/2007,05:37,1426.25,1426.50,1426.25,1426.25,88,60,148.00
01/09/2007,05:38,1426.25,1426.25,1426.25,1426.25,0,6,6.00
01/09/2007,05:39,1426.00,1426.25,1426.00,1426.00,55,9,64.00
01/09/2007,05:40,1426.25,1426.25,1426.00,1426.00,13,10,23.00
01/09/2007,05:41,1426.00,1426.00,1426.00,1426.00,0,228,228.00
01/09/2007,05:43,1426.00,1426.00,1426.00,1426.00,0,23,23.00
01/09/2007,05:44,1426.00,1426.00,1425.75,1425.75,0,113,113.00
01/09/2007,05:46,1425.75,1426.00,1425.75,1425.75,10,2,12.00
01/09/2007,05:47,1425.75,1426.00,1425.50,1425.75,6,238,244.00
01/09/2007,05:48,1425.50,1425.75,1425.50,1425.75,11,1,12.00
01/09/2007,05:49,1426.00,1426.00,1426.00,1426.00,43,0,43.00
01/09/2007,05:50,1426.00,1426.25,1426.00,1426.25,103,0,103.00
01/09/2007,05:51,1426.00,1426.25,1426.00,1426.25,1,107,108.00
01/09/2007,05:52,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/09/2007,05:53,1426.25,1426.25,1426.00,1426.25,32,1,33.00
01/09/2007,05:54,1426.00,1426.25,1426.00,1426.25,2,1,3.00
01/09/2007,05:55,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/09/2007,05:56,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/09/2007,05:57,1426.00,1426.00,1426.00,1426.00,0,106,106.00
01/09/2007,05:58,1426.25,1426.25,1426.00,1426.00,1,8,9.00
01/09/2007,05:59,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/09/2007,06:00,1426.00,1426.00,1426.00,1426.00,0,52,52.00
01/09/2007,06:01,1426.00,1426.25,1426.00,1426.25,52,25,77.00
01/09/2007,06:02,1426.00,1426.00,1426.00,1426.00,0,70,70.00
01/09/2007,06:03,1426.00,1426.00,1426.00,1426.00,0,88,88.00
01/09/2007,06:04,1426.00,1426.00,1426.00,1426.00,0,21,21.00
01/09/2007,06:05,1426.00,1426.25,1425.75,1425.75,10,36,46.00
01/09/2007,06:06,1426.00,1426.00,1425.75,1426.00,13,4,17.00
01/09/2007,06:07,1426.00,1426.00,1426.00,1426.00,9,0,9.00
01/09/2007,06:08,1426.00,1426.25,1425.75,1426.00,14,25,39.00
01/09/2007,06:09,1426.00,1426.00,1426.00,1426.00,8,0,8.00
01/09/2007,06:10,1426.00,1426.25,1426.00,1426.25,22,0,22.00
01/09/2007,06:11,1426.00,1426.25,1426.00,1426.00,10,51,61.00
01/09/2007,06:12,1426.00,1426.00,1426.00,1426.00,0,4,4.00
01/09/2007,06:13,1426.00,1426.00,1426.00,1426.00,0,33,33.00
01/09/2007,06:14,1426.25,1426.25,1426.00,1426.00,2,26,28.00
01/09/2007,06:15,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/09/2007,06:16,1425.75,1425.75,1425.75,1425.75,0,9,9.00
01/09/2007,06:17,1426.00,1426.00,1425.75,1426.00,15,33,48.00
01/09/2007,06:18,1426.00,1426.00,1425.75,1425.75,75,22,97.00
01/09/2007,06:19,1425.75,1425.75,1425.75,1425.75,0,102,102.00
01/09/2007,06:20,1425.75,1425.75,1425.50,1425.50,0,26,26.00
01/09/2007,06:21,1425.50,1425.75,1425.50,1425.75,7,50,57.00
01/09/2007,06:22,1425.75,1426.00,1425.75,1425.75,140,8,148.00
01/09/2007,06:23,1425.75,1426.00,1425.75,1426.00,30,110,140.00
01/09/2007,06:24,1425.75,1426.00,1425.75,1425.75,10,90,100.00
01/09/2007,06:26,1425.50,1425.50,1425.50,1425.50,0,10,10.00
01/09/2007,06:27,1425.75,1425.75,1425.50,1425.50,1,27,28.00
01/09/2007,06:28,1425.50,1425.50,1425.50,1425.50,0,129,129.00
01/09/2007,06:29,1425.50,1425.50,1425.25,1425.50,66,17,83.00
01/09/2007,06:30,1425.50,1425.50,1425.50,1425.50,10,0,10.00
01/09/2007,06:31,1425.50,1425.50,1425.00,1425.00,7,151,158.00
01/09/2007,06:32,1425.25,1425.50,1425.25,1425.25,69,30,99.00
01/09/2007,06:33,1425.50,1425.75,1425.25,1425.50,160,84,244.00
01/09/2007,06:34,1425.25,1425.25,1425.00,1425.25,80,152,232.00
01/09/2007,06:35,1425.25,1425.25,1425.00,1425.00,11,46,57.00
01/09/2007,06:36,1425.25,1425.25,1425.00,1425.00,1,258,259.00
01/09/2007,06:37,1425.00,1425.25,1424.75,1424.75,1,318,319.00
01/09/2007,06:38,1424.75,1425.00,1424.75,1424.75,1,255,256.00
01/09/2007,06:39,1424.75,1425.00,1424.75,1424.75,25,4,29.00
01/09/2007,06:40,1424.75,1424.75,1424.50,1424.75,81,82,163.00
01/09/2007,06:41,1424.75,1425.00,1424.50,1425.00,68,4,72.00
01/09/2007,06:42,1424.75,1425.00,1424.75,1425.00,11,1,12.00
01/09/2007,06:43,1424.75,1425.00,1424.75,1424.75,85,138,223.00
01/09/2007,06:44,1424.75,1424.75,1424.75,1424.75,0,86,86.00
01/09/2007,06:45,1424.75,1424.75,1424.75,1424.75,0,78,78.00
01/09/2007,06:46,1424.50,1424.50,1424.25,1424.25,15,331,346.00
01/09/2007,06:47,1424.25,1424.75,1424.25,1424.75,133,2,135.00
01/09/2007,06:48,1424.50,1424.75,1424.50,1424.50,1,132,133.00
01/09/2007,06:49,1424.25,1424.50,1424.00,1424.00,1,314,315.00
01/09/2007,06:50,1424.25,1424.25,1424.00,1424.25,96,5,101.00
01/09/2007,06:51,1424.00,1424.50,1424.00,1424.25,152,447,599.00
01/09/2007,06:52,1424.00,1424.25,1424.00,1424.25,12,75,87.00
01/09/2007,06:53,1424.00,1424.50,1424.00,1424.50,232,25,257.00
01/09/2007,06:54,1424.50,1424.50,1424.25,1424.25,1,31,32.00
01/09/2007,06:55,1424.25,1424.25,1424.25,1424.25,0,120,120.00
01/09/2007,06:56,1424.50,1424.50,1424.50,1424.50,175,0,175.00
01/09/2007,06:57,1424.50,1424.50,1424.50,1424.50,100,0,100.00
01/09/2007,06:58,1424.50,1424.50,1424.50,1424.50,255,0,255.00
01/09/2007,06:59,1424.75,1425.00,1424.75,1425.00,227,106,333.00
01/09/2007,07:00,1424.75,1424.75,1424.75,1424.75,0,4,4.00
01/09/2007,07:01,1424.75,1425.00,1424.75,1424.75,11,139,150.00
01/09/2007,07:02,1424.75,1425.00,1424.75,1424.75,1,16,17.00
01/09/2007,07:03,1424.75,1425.00,1424.75,1425.00,1,13,14.00
01/09/2007,07:04,1424.75,1425.00,1424.75,1425.00,10,5,15.00
01/09/2007,07:05,1424.75,1424.75,1424.75,1424.75,0,118,118.00
01/09/2007,07:06,1424.75,1425.00,1424.75,1424.75,90,27,117.00
01/09/2007,07:07,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/09/2007,07:08,1424.75,1424.75,1424.75,1424.75,0,26,26.00
01/09/2007,07:09,1424.75,1424.75,1424.75,1424.75,0,11,11.00
01/09/2007,07:10,1424.75,1424.75,1424.50,1424.75,1,89,90.00
01/09/2007,07:11,1424.50,1424.50,1424.50,1424.50,0,37,37.00
01/09/2007,07:12,1424.75,1424.75,1424.50,1424.50,2,24,26.00
01/09/2007,07:13,1424.50,1424.50,1424.25,1424.50,21,142,163.00
01/09/2007,07:14,1424.50,1424.50,1424.50,1424.50,36,0,36.00
01/09/2007,07:15,1424.50,1424.75,1424.50,1424.50,70,59,129.00
01/09/2007,07:16,1424.50,1424.50,1424.50,1424.50,0,40,40.00
01/09/2007,07:17,1424.25,1424.50,1424.25,1424.50,16,9,25.00
01/09/2007,07:18,1424.25,1424.50,1424.25,1424.50,1,20,21.00
01/09/2007,07:19,1424.25,1424.50,1424.00,1424.00,201,310,511.00
01/09/2007,07:20,1424.25,1424.25,1424.00,1424.00,29,200,229.00
01/09/2007,07:21,1424.00,1424.25,1424.00,1424.00,1,342,343.00
01/09/2007,07:22,1424.00,1424.25,1423.75,1424.00,150,118,268.00
01/09/2007,07:23,1424.25,1424.25,1424.25,1424.25,202,0,202.00
01/09/2007,07:24,1424.25,1424.25,1424.25,1424.25,120,0,120.00
01/09/2007,07:25,1424.25,1424.50,1424.25,1424.25,144,25,169.00
01/09/2007,07:26,1424.25,1424.25,1424.25,1424.25,0,29,29.00
01/09/2007,07:27,1424.25,1424.25,1424.00,1424.25,28,57,85.00
01/09/2007,07:28,1424.25,1424.25,1424.00,1424.25,43,1,44.00
01/09/2007,07:29,1424.25,1424.25,1424.25,1424.25,14,0,14.00
01/09/2007,07:30,1424.25,1424.75,1424.25,1424.50,330,4,334.00
01/09/2007,07:31,1424.75,1424.75,1424.75,1424.75,6,0,6.00
01/09/2007,07:32,1424.50,1424.50,1424.25,1424.50,6,360,366.00
01/09/2007,07:33,1424.25,1424.25,1424.00,1424.00,0,378,378.00
01/09/2007,07:34,1424.00,1424.25,1423.75,1424.25,291,238,529.00
01/09/2007,07:35,1424.25,1424.25,1424.25,1424.25,61,0,61.00
01/09/2007,07:36,1424.25,1424.25,1424.00,1424.00,9,20,29.00
01/09/2007,07:37,1424.25,1424.25,1424.25,1424.25,5,0,5.00
01/09/2007,07:38,1424.00,1424.25,1424.00,1424.25,12,16,28.00
01/09/2007,07:39,1424.00,1424.25,1424.00,1424.25,111,12,123.00
01/09/2007,07:40,1424.25,1424.50,1424.25,1424.25,66,8,74.00
01/09/2007,07:41,1424.50,1424.75,1424.50,1424.75,625,1,626.00
01/09/2007,07:42,1424.50,1424.50,1424.25,1424.50,29,198,227.00
01/09/2007,07:43,1424.50,1424.75,1424.50,1424.50,30,202,232.00
01/09/2007,07:44,1424.50,1424.50,1424.50,1424.50,0,351,351.00
01/09/2007,07:45,1424.25,1424.50,1424.25,1424.25,1,6,7.00
01/09/2007,07:46,1424.25,1424.50,1424.25,1424.50,2,1,3.00
01/09/2007,07:47,1424.50,1424.75,1424.50,1424.75,445,127,572.00
01/09/2007,07:48,1425.00,1425.25,1425.00,1425.00,666,100,766.00
01/09/2007,07:49,1425.25,1425.25,1425.00,1425.25,5,45,50.00
01/09/2007,07:50,1425.25,1425.25,1424.75,1425.00,589,391,980.00
01/09/2007,07:51,1424.75,1425.00,1424.75,1424.75,1,17,18.00
01/09/2007,07:52,1424.75,1424.75,1424.25,1424.50,13,426,439.00
01/09/2007,07:53,1424.50,1424.75,1424.25,1424.50,128,15,143.00
01/09/2007,07:54,1424.75,1424.75,1424.50,1424.50,1,4,5.00
01/09/2007,07:55,1424.50,1424.50,1424.25,1424.50,19,211,230.00
01/09/2007,07:56,1424.50,1424.75,1424.50,1424.75,207,0,207.00
01/09/2007,07:57,1424.75,1424.75,1424.50,1424.75,211,1,212.00
01/09/2007,07:58,1425.00,1425.00,1424.75,1424.75,6,86,92.00
01/09/2007,07:59,1424.75,1424.75,1424.75,1424.75,0,18,18.00
01/09/2007,08:00,1424.75,1424.75,1424.75,1424.75,0,14,14.00
01/09/2007,08:01,1425.00,1425.00,1424.50,1424.50,2,146,148.00
01/09/2007,08:02,1424.50,1424.75,1424.50,1424.75,110,3,113.00
01/09/2007,08:03,1424.50,1424.75,1424.50,1424.50,7,103,110.00
01/09/2007,08:04,1424.75,1424.75,1424.25,1424.50,33,267,300.00
01/09/2007,08:05,1424.50,1424.50,1424.25,1424.25,1,28,29.00
01/09/2007,08:06,1424.50,1424.50,1424.00,1424.25,80,413,493.00
01/09/2007,08:07,1424.25,1424.50,1424.00,1424.00,6,129,135.00
01/09/2007,08:08,1424.25,1424.25,1424.00,1424.25,22,2,24.00
01/09/2007,08:09,1424.00,1424.00,1423.75,1423.75,362,1128,1490.00
01/09/2007,08:10,1423.75,1424.00,1423.50,1423.75,111,644,755.00
01/09/2007,08:11,1423.50,1423.75,1423.25,1423.50,391,476,867.00
01/09/2007,08:12,1423.50,1423.75,1423.25,1423.50,187,124,311.00
01/09/2007,08:13,1423.50,1423.75,1423.50,1423.75,2,6,8.00
01/09/2007,08:14,1423.75,1423.75,1423.50,1423.75,40,11,51.00
01/09/2007,08:15,1423.50,1423.75,1423.50,1423.50,4,316,320.00
01/09/2007,08:16,1423.50,1423.50,1423.25,1423.25,41,43,84.00
01/09/2007,08:17,1423.50,1423.75,1423.25,1423.75,353,4,357.00
01/09/2007,08:18,1423.75,1423.75,1423.50,1423.75,6,40,46.00
01/09/2007,08:19,1423.75,1423.75,1423.50,1423.50,18,4,22.00
01/09/2007,08:20,1423.50,1423.75,1423.50,1423.50,4,87,91.00
01/09/2007,08:21,1423.50,1423.75,1423.50,1423.50,74,235,309.00
01/09/2007,08:22,1423.50,1423.75,1423.50,1423.75,4,33,37.00
01/09/2007,08:23,1423.75,1423.75,1423.50,1423.75,116,15,131.00
01/09/2007,08:24,1423.75,1424.00,1423.50,1423.75,211,179,390.00
01/09/2007,08:25,1423.75,1424.00,1423.75,1424.00,38,41,79.00
01/09/2007,08:26,1424.00,1424.00,1423.50,1423.50,10,377,387.00
01/09/2007,08:27,1423.50,1423.75,1423.50,1423.50,94,12,106.00
01/09/2007,08:28,1423.50,1423.75,1423.50,1423.50,27,36,63.00
01/09/2007,08:29,1423.50,1424.00,1423.50,1423.75,172,193,365.00
01/09/2007,08:30,1423.75,1423.75,1423.00,1423.25,769,1075,1844.00
01/09/2007,08:31,1423.00,1424.25,1423.00,1423.75,3348,2328,5676.00
01/09/2007,08:32,1423.75,1424.25,1423.50,1424.00,2371,970,3341.00
01/09/2007,08:33,1424.00,1424.25,1423.00,1423.25,844,3245,4089.00
01/09/2007,08:34,1423.50,1423.50,1422.50,1423.00,326,3045,3371.00
01/09/2007,08:35,1422.75,1423.25,1422.50,1423.00,2080,2450,4530.00
01/09/2007,08:36,1423.00,1423.00,1422.25,1422.75,1677,2576,4253.00
01/09/2007,08:37,1422.75,1423.50,1422.75,1423.00,1206,1219,2425.00
01/09/2007,08:38,1423.00,1423.25,1422.25,1423.25,2035,2342,4377.00
01/09/2007,08:39,1423.25,1424.00,1423.00,1423.75,2599,2608,5207.00
01/09/2007,08:40,1424.00,1424.50,1423.75,1424.00,4582,1707,6289.00
01/09/2007,08:41,1424.25,1424.75,1424.00,1424.00,2875,1800,4675.00
01/09/2007,08:42,1424.25,1424.25,1423.50,1423.75,1579,2006,3585.00
01/09/2007,08:43,1423.75,1423.75,1423.25,1423.25,880,2005,2885.00
01/09/2007,08:44,1423.25,1423.25,1422.00,1422.75,2472,3789,6261.00
01/09/2007,08:45,1422.75,1422.75,1422.00,1422.25,1252,1839,3091.00
01/09/2007,08:46,1422.25,1422.25,1420.75,1421.00,2792,7081,9873.00
01/09/2007,08:47,1420.75,1421.25,1420.75,1421.25,2832,2959,5791.00
01/09/2007,08:48,1421.00,1421.75,1420.75,1421.50,2413,1725,4138.00
01/09/2007,08:49,1421.75,1421.75,1421.25,1421.50,1352,1646,2998.00
01/09/2007,08:50,1421.50,1421.50,1420.50,1420.75,1119,2219,3338.00
01/09/2007,08:51,1420.75,1421.00,1420.25,1420.50,1795,4006,5801.00
01/09/2007,08:52,1420.50,1421.00,1420.25,1420.75,4764,616,5380.00
01/09/2007,08:53,1420.75,1421.25,1420.75,1421.00,1705,1009,2714.00
01/09/2007,08:54,1421.00,1422.00,1421.00,1421.75,4350,1609,5959.00
01/09/2007,08:55,1421.75,1422.50,1421.50,1421.75,1516,1357,2873.00
01/09/2007,08:56,1421.75,1422.00,1421.50,1421.75,1036,737,1773.00
01/09/2007,08:57,1421.75,1422.25,1421.75,1422.00,1866,600,2466.00
01/09/2007,08:58,1422.25,1422.25,1421.75,1422.25,1432,1031,2463.00
01/09/2007,08:59,1422.00,1422.50,1421.50,1421.50,961,1171,2132.00
01/09/2007,09:00,1421.50,1421.75,1421.25,1421.50,1069,907,1976.00
01/09/2007,09:01,1421.50,1422.25,1421.00,1421.00,1246,1844,3090.00
01/09/2007,09:02,1421.25,1421.75,1421.00,1421.50,936,1056,1992.00
01/09/2007,09:03,1421.50,1421.50,1420.00,1420.25,1844,5054,6898.00
01/09/2007,09:04,1420.25,1420.75,1420.25,1420.50,821,1610,2431.00
01/09/2007,09:05,1420.50,1421.00,1420.00,1420.00,1522,2323,3845.00
01/09/2007,09:06,1420.25,1420.25,1419.50,1419.75,2808,4780,7588.00
01/09/2007,09:07,1420.00,1420.75,1419.75,1420.50,2453,783,3236.00
01/09/2007,09:08,1420.50,1421.00,1420.25,1421.00,1599,484,2083.00
01/09/2007,09:09,1421.00,1421.00,1420.00,1420.75,2976,1501,4477.00
01/09/2007,09:10,1420.75,1421.25,1420.50,1421.00,1464,1164,2628.00
01/09/2007,09:11,1421.00,1421.50,1420.50,1421.25,2062,1544,3606.00
01/09/2007,09:12,1421.25,1421.50,1421.00,1421.00,353,1664,2017.00
01/09/2007,09:13,1421.00,1421.25,1420.50,1421.00,503,2124,2627.00
01/09/2007,09:14,1421.00,1421.25,1420.00,1420.25,1059,2358,3417.00
01/09/2007,09:15,1420.50,1421.00,1420.25,1420.50,1368,418,1786.00
01/09/2007,09:16,1420.50,1421.00,1420.50,1420.75,1628,517,2145.00
01/09/2007,09:17,1420.75,1421.00,1420.50,1421.00,1941,1139,3080.00
01/09/2007,09:18,1421.00,1421.75,1421.00,1421.75,1801,951,2752.00
01/09/2007,09:19,1421.75,1422.00,1421.50,1421.75,1483,930,2413.00
01/09/2007,09:20,1421.50,1421.75,1421.00,1421.25,373,1637,2010.00
01/09/2007,09:21,1421.00,1422.00,1421.00,1421.75,2917,935,3852.00
01/09/2007,09:22,1421.75,1421.75,1421.25,1421.50,627,1203,1830.00
01/09/2007,09:23,1421.50,1422.00,1421.50,1421.75,932,215,1147.00
01/09/2007,09:24,1421.75,1422.50,1421.75,1421.75,2360,2081,4441.00
01/09/2007,09:25,1421.75,1423.00,1421.75,1422.50,3508,942,4450.00
01/09/2007,09:26,1422.75,1424.25,1422.50,1424.00,8547,3928,12475.00
01/09/2007,09:27,1424.00,1424.50,1423.25,1423.75,3408,2248,5656.00
01/09/2007,09:28,1423.75,1424.25,1423.25,1423.25,1841,2576,4417.00
01/09/2007,09:29,1423.25,1424.00,1423.25,1423.75,1547,1137,2684.00
01/09/2007,09:30,1423.75,1424.00,1423.25,1423.50,790,1000,1790.00
01/09/2007,09:31,1423.50,1423.75,1423.00,1423.00,430,1305,1735.00
01/09/2007,09:32,1423.00,1423.50,1422.00,1422.25,1081,4271,5352.00
01/09/2007,09:33,1422.50,1422.75,1422.25,1422.50,1190,322,1512.00
01/09/2007,09:34,1422.75,1423.75,1422.25,1423.75,5039,395,5434.00
01/09/2007,09:35,1423.75,1424.00,1423.25,1423.50,1812,1325,3137.00
01/09/2007,09:36,1423.50,1424.00,1423.00,1423.00,2004,2201,4205.00
01/09/2007,09:37,1423.25,1423.50,1423.00,1423.00,674,631,1305.00
01/09/2007,09:38,1423.25,1424.50,1423.25,1423.50,6758,2918,9676.00
01/09/2007,09:39,1423.75,1424.75,1423.50,1424.75,5951,1948,7899.00
01/09/2007,09:40,1424.75,1425.00,1424.50,1424.75,4132,3015,7147.00
01/09/2007,09:41,1424.75,1425.00,1424.25,1424.25,1083,3107,4190.00
01/09/2007,09:42,1424.25,1424.75,1424.00,1424.00,693,1344,2037.00
01/09/2007,09:43,1424.00,1424.25,1423.75,1423.75,1630,1268,2898.00
01/09/2007,09:44,1423.75,1424.00,1423.50,1423.75,504,1742,2246.00
01/09/2007,09:45,1423.75,1424.25,1423.50,1424.00,948,943,1891.00
01/09/2007,09:46,1423.75,1424.25,1423.75,1424.00,1941,258,2199.00
01/09/2007,09:47,1424.00,1424.25,1423.75,1423.75,786,710,1496.00
01/09/2007,09:48,1423.75,1424.00,1423.25,1423.25,323,1383,1706.00
01/09/2007,09:49,1423.25,1424.00,1423.25,1423.50,1398,525,1923.00
01/09/2007,09:50,1423.50,1423.75,1423.00,1423.25,120,1300,1420.00
01/09/2007,09:51,1423.00,1423.25,1422.75,1423.00,1787,2128,3915.00
01/09/2007,09:52,1423.25,1423.25,1422.00,1422.25,2105,4305,6410.00
01/09/2007,09:53,1422.25,1422.75,1422.00,1422.50,1017,2404,3421.00
01/09/2007,09:54,1422.50,1422.75,1422.25,1422.50,789,437,1226.00
01/09/2007,09:55,1422.50,1422.75,1422.25,1422.75,379,932,1311.00
01/09/2007,09:56,1422.75,1423.00,1422.50,1423.00,582,866,1448.00
01/09/2007,09:57,1423.00,1423.00,1422.50,1422.75,541,746,1287.00
01/09/2007,09:58,1422.75,1423.00,1422.00,1422.25,861,2895,3756.00
01/09/2007,09:59,1422.25,1422.75,1422.25,1422.50,684,179,863.00
01/09/2007,10:00,1422.50,1422.75,1422.25,1422.50,156,254,410.00
01/09/2007,10:01,1422.75,1423.25,1422.50,1422.75,942,957,1899.00
01/09/2007,10:02,1422.75,1423.25,1422.75,1422.75,1465,583,2048.00
01/09/2007,10:03,1423.00,1423.50,1422.75,1423.25,790,95,885.00
01/09/2007,10:04,1423.25,1423.50,1422.75,1422.75,309,1473,1782.00
01/09/2007,10:05,1422.75,1423.50,1422.75,1423.00,1055,390,1445.00
01/09/2007,10:06,1423.25,1423.25,1422.75,1422.75,82,329,411.00
01/09/2007,10:07,1423.00,1423.00,1422.50,1422.50,219,527,746.00
01/09/2007,10:08,1422.50,1423.00,1422.50,1422.75,1066,276,1342.00
01/09/2007,10:09,1423.00,1423.00,1422.25,1422.75,296,1404,1700.00
01/09/2007,10:10,1422.50,1422.75,1422.50,1422.75,394,471,865.00
01/09/2007,10:11,1422.50,1422.75,1422.25,1422.25,77,1047,1124.00
01/09/2007,10:12,1422.50,1422.50,1421.75,1421.75,277,3358,3635.00
01/09/2007,10:13,1422.00,1422.25,1421.50,1421.75,1035,2271,3306.00
01/09/2007,10:14,1421.75,1421.75,1421.00,1421.25,1226,2826,4052.00
01/09/2007,10:15,1421.50,1421.75,1421.25,1421.50,566,220,786.00
01/09/2007,10:16,1421.50,1421.75,1421.00,1421.25,1638,1048,2686.00
01/09/2007,10:17,1421.25,1421.50,1420.50,1420.75,1132,2519,3651.00
01/09/2007,10:18,1421.00,1421.25,1420.75,1420.75,1423,626,2049.00
01/09/2007,10:19,1421.00,1421.25,1420.50,1420.50,793,1051,1844.00
01/09/2007,10:20,1420.75,1421.00,1419.25,1420.00,4535,6634,11169.00
01/09/2007,10:21,1420.00,1420.25,1419.75,1419.75,583,1822,2405.00
01/09/2007,10:22,1419.50,1419.75,1418.50,1419.25,5142,5477,10619.00
01/09/2007,10:23,1419.00,1419.75,1419.00,1419.50,1494,1744,3238.00
01/09/2007,10:24,1419.50,1419.75,1419.25,1419.75,906,364,1270.00
01/09/2007,10:25,1419.75,1419.75,1419.00,1419.25,1454,1656,3110.00
01/09/2007,10:26,1419.25,1419.25,1418.50,1418.75,734,3567,4301.00
01/09/2007,10:27,1418.50,1419.50,1418.50,1419.25,2927,1415,4342.00
01/09/2007,10:28,1419.25,1419.50,1418.00,1418.25,1848,5529,7377.00
01/09/2007,10:29,1418.25,1418.50,1417.25,1417.75,4111,4661,8772.00
01/09/2007,10:30,1417.75,1418.25,1417.50,1418.00,4200,1390,5590.00
01/09/2007,10:31,1418.00,1418.25,1417.75,1418.00,929,2731,3660.00
01/09/2007,10:32,1417.75,1419.00,1417.75,1418.75,4009,1020,5029.00
01/09/2007,10:33,1418.75,1419.00,1418.75,1418.75,730,1464,2194.00
01/09/2007,10:34,1418.75,1419.00,1418.50,1418.75,580,373,953.00
01/09/2007,10:35,1418.75,1419.00,1418.00,1418.50,764,1955,2719.00
01/09/2007,10:36,1418.50,1419.00,1418.50,1418.75,559,286,845.00
01/09/2007,10:37,1418.75,1418.75,1418.25,1418.50,235,934,1169.00
01/09/2007,10:38,1418.25,1418.75,1418.00,1418.75,1070,686,1756.00
01/09/2007,10:39,1418.50,1418.75,1418.50,1418.75,627,60,687.00
01/09/2007,10:40,1418.75,1419.00,1418.50,1418.75,260,139,399.00
01/09/2007,10:41,1418.75,1419.00,1417.75,1417.75,343,2595,2938.00
01/09/2007,10:42,1417.75,1418.25,1417.50,1417.75,897,1836,2733.00
01/09/2007,10:43,1418.00,1418.00,1416.50,1416.75,934,7662,8596.00
01/09/2007,10:44,1417.00,1417.25,1416.50,1416.75,1892,3197,5089.00
01/09/2007,10:45,1416.75,1417.00,1416.00,1416.25,4074,6721,10795.00
01/09/2007,10:46,1416.25,1416.75,1416.00,1416.50,2832,1926,4758.00
01/09/2007,10:47,1416.50,1416.75,1416.25,1416.50,2025,1836,3861.00
01/09/2007,10:48,1416.25,1416.50,1415.50,1415.75,2122,4739,6861.00
01/09/2007,10:49,1416.00,1416.50,1415.75,1416.50,1918,693,2611.00
01/09/2007,10:50,1416.25,1416.75,1416.25,1416.75,1320,945,2265.00
01/09/2007,10:51,1416.50,1417.00,1416.50,1416.75,2338,1543,3881.00
01/09/2007,10:52,1416.75,1417.00,1416.50,1416.75,626,873,1499.00
01/09/2007,10:53,1416.50,1417.25,1416.50,1417.00,1713,613,2326.00
01/09/2007,10:54,1416.75,1417.00,1416.50,1416.75,187,859,1046.00
01/09/2007,10:55,1416.50,1416.75,1416.50,1416.50,179,566,745.00
01/09/2007,10:56,1416.50,1416.50,1415.75,1416.25,2411,3220,5631.00
01/09/2007,10:57,1416.25,1416.50,1415.50,1415.50,493,2368,2861.00
01/09/2007,10:58,1415.50,1415.75,1414.75,1415.25,4925,11802,16727.00
01/09/2007,10:59,1415.25,1415.50,1415.00,1415.25,1988,2833,4821.00
01/09/2007,11:00,1415.25,1415.75,1415.00,1415.50,2317,915,3232.00
01/09/2007,11:01,1415.50,1415.75,1415.25,1415.50,883,947,1830.00
01/09/2007,11:02,1415.50,1415.50,1415.25,1415.50,2112,227,2339.00
01/09/2007,11:03,1415.50,1415.75,1415.25,1415.50,979,2181,3160.00
01/09/2007,11:04,1415.50,1416.00,1415.50,1416.00,2675,421,3096.00
01/09/2007,11:05,1416.00,1416.50,1415.75,1415.75,4957,1887,6844.00
01/09/2007,11:06,1416.00,1416.00,1414.75,1414.75,1976,5788,7764.00
01/09/2007,11:07,1415.00,1415.50,1414.75,1415.50,2922,1142,4064.00
01/09/2007,11:08,1415.50,1415.75,1415.25,1415.50,1406,511,1917.00
01/09/2007,11:09,1415.50,1415.75,1414.75,1415.25,1043,2301,3344.00
01/09/2007,11:10,1415.00,1416.25,1415.00,1415.75,3285,449,3734.00
01/09/2007,11:11,1415.75,1416.50,1415.75,1416.25,1908,1093,3001.00
01/09/2007,11:12,1416.25,1416.75,1416.00,1416.50,1940,667,2607.00
01/09/2007,11:13,1416.50,1416.50,1415.75,1416.25,1640,2916,4556.00
01/09/2007,11:14,1416.25,1417.00,1416.00,1416.75,2214,642,2856.00
01/09/2007,11:15,1416.50,1416.75,1416.25,1416.50,1325,431,1756.00
01/09/2007,11:16,1416.25,1416.50,1416.00,1416.25,707,742,1449.00
01/09/2007,11:17,1416.25,1416.50,1416.25,1416.25,650,193,843.00
01/09/2007,11:18,1416.50,1416.50,1416.25,1416.25,690,30,720.00
01/09/2007,11:19,1416.50,1417.00,1416.25,1417.00,1057,85,1142.00
01/09/2007,11:20,1416.75,1417.00,1416.50,1416.75,781,746,1527.00
01/09/2007,11:21,1416.50,1416.75,1415.75,1416.00,567,1678,2245.00
01/09/2007,11:22,1415.75,1416.25,1415.50,1415.75,1181,3207,4388.00
01/09/2007,11:23,1415.75,1416.25,1415.75,1415.75,1546,1221,2767.00
01/09/2007,11:24,1416.00,1416.25,1415.50,1415.50,414,1595,2009.00
01/09/2007,11:25,1415.50,1415.75,1415.00,1415.25,1841,2440,4281.00
01/09/2007,11:26,1415.25,1415.50,1414.50,1414.75,3822,3336,7158.00
01/09/2007,11:27,1414.50,1415.00,1414.50,1414.75,2697,2848,5545.00
01/09/2007,11:28,1414.50,1414.75,1414.00,1414.00,1378,4870,6248.00
01/09/2007,11:29,1414.25,1414.75,1414.00,1414.25,4901,2670,7571.00
01/09/2007,11:30,1414.25,1415.25,1414.00,1415.00,4432,2121,6553.00
01/09/2007,11:31,1415.00,1415.25,1414.50,1415.00,1919,1638,3557.00
01/09/2007,11:32,1415.00,1415.50,1414.75,1415.50,1251,70,1321.00
01/09/2007,11:33,1415.25,1415.75,1414.75,1414.75,1208,1709,2917.00
01/09/2007,11:34,1415.00,1415.25,1414.75,1415.25,399,642,1041.00
01/09/2007,11:35,1415.00,1415.25,1414.75,1415.25,176,537,713.00
01/09/2007,11:36,1415.00,1415.25,1414.75,1415.00,615,693,1308.00
01/09/2007,11:37,1415.00,1415.50,1415.00,1415.25,1285,689,1974.00
01/09/2007,11:38,1415.25,1415.25,1414.50,1414.50,289,3233,3522.00
01/09/2007,11:39,1414.50,1415.00,1414.50,1414.75,1444,458,1902.00
01/09/2007,11:40,1414.75,1415.00,1414.50,1414.75,473,673,1146.00
01/09/2007,11:41,1415.00,1415.75,1414.75,1415.75,2235,48,2283.00
01/09/2007,11:42,1415.75,1416.25,1415.50,1416.00,1301,1094,2395.00
01/09/2007,11:43,1416.00,1416.75,1415.75,1416.75,2092,1063,3155.00
01/09/2007,11:44,1416.50,1417.50,1416.25,1416.50,5224,3013,8237.00
01/09/2007,11:45,1416.50,1416.75,1416.25,1416.50,2299,700,2999.00
01/09/2007,11:46,1416.75,1417.25,1416.25,1416.75,1182,517,1699.00
01/09/2007,11:47,1416.75,1417.50,1416.75,1417.25,2468,1321,3789.00
01/09/2007,11:48,1417.25,1417.25,1416.75,1417.00,380,1258,1638.00
01/09/2007,11:49,1416.75,1417.00,1415.75,1415.75,147,2570,2717.00
01/09/2007,11:50,1416.00,1416.50,1415.75,1416.00,1191,588,1779.00
01/09/2007,11:51,1416.00,1416.25,1415.75,1416.25,681,1056,1737.00
01/09/2007,11:52,1416.00,1417.00,1416.00,1417.00,764,160,924.00
01/09/2007,11:53,1417.00,1417.00,1416.25,1416.75,399,1278,1677.00
01/09/2007,11:54,1417.00,1417.25,1416.75,1416.75,903,136,1039.00
01/09/2007,11:55,1416.75,1417.00,1416.25,1416.25,209,1084,1293.00
01/09/2007,11:56,1416.25,1416.50,1415.75,1415.75,534,1207,1741.00
01/09/2007,11:57,1416.00,1416.50,1415.75,1416.50,772,136,908.00
01/09/2007,11:58,1416.25,1416.75,1416.25,1416.25,300,563,863.00
01/09/2007,11:59,1416.25,1416.50,1416.25,1416.25,20,299,319.00
01/09/2007,12:00,1416.25,1416.50,1416.00,1416.25,181,220,401.00
01/09/2007,12:01,1416.25,1416.50,1416.00,1416.25,229,352,581.00
01/09/2007,12:02,1416.50,1416.50,1416.25,1416.25,41,124,165.00
01/09/2007,12:03,1416.50,1416.50,1415.75,1416.00,409,1122,1531.00
01/09/2007,12:04,1416.00,1416.25,1415.75,1416.00,193,85,278.00
01/09/2007,12:05,1416.00,1416.25,1416.00,1416.25,241,234,475.00
01/09/2007,12:06,1416.25,1416.25,1415.75,1416.00,474,542,1016.00
01/09/2007,12:07,1416.25,1416.25,1415.75,1415.75,7,458,465.00
01/09/2007,12:08,1416.00,1416.75,1415.75,1416.75,852,86,938.00
01/09/2007,12:09,1416.50,1416.75,1416.25,1416.75,134,149,283.00
01/09/2007,12:10,1416.75,1416.75,1416.25,1416.25,29,553,582.00
01/09/2007,12:11,1416.50,1416.75,1416.25,1416.25,183,67,250.00
01/09/2007,12:12,1416.25,1416.75,1416.25,1416.75,221,36,257.00
01/09/2007,12:13,1416.75,1417.75,1416.50,1417.25,3211,748,3959.00
01/09/2007,12:14,1417.50,1418.00,1417.25,1418.00,1071,606,1677.00
01/09/2007,12:15,1418.00,1418.25,1417.75,1418.00,1151,1549,2700.00
01/09/2007,12:16,1417.75,1418.50,1417.75,1418.25,2520,1472,3992.00
01/09/2007,12:17,1418.25,1418.50,1418.00,1418.25,613,2232,2845.00
01/09/2007,12:18,1418.25,1418.75,1418.00,1418.50,2764,1469,4233.00
01/09/2007,12:19,1418.50,1418.75,1418.25,1418.75,1676,432,2108.00
01/09/2007,12:20,1418.50,1418.75,1418.00,1418.00,428,1285,1713.00
01/09/2007,12:21,1418.25,1418.50,1418.00,1418.00,644,1050,1694.00
01/09/2007,12:22,1418.00,1418.50,1418.00,1418.50,366,226,592.00
01/09/2007,12:23,1418.50,1418.75,1418.25,1418.50,1118,367,1485.00
01/09/2007,12:24,1418.50,1418.75,1418.25,1418.50,306,1463,1769.00
01/09/2007,12:25,1418.50,1418.75,1418.00,1418.00,387,1573,1960.00
01/09/2007,12:26,1418.00,1418.25,1417.75,1418.00,339,536,875.00
01/09/2007,12:27,1418.00,1418.00,1417.25,1417.75,289,2011,2300.00
01/09/2007,12:28,1417.50,1417.75,1417.25,1417.50,158,322,480.00
01/09/2007,12:29,1417.50,1417.75,1417.25,1417.75,556,184,740.00
01/09/2007,12:30,1417.75,1418.00,1417.50,1417.75,412,203,615.00
01/09/2007,12:31,1417.50,1418.00,1417.50,1418.00,261,262,523.00
01/09/2007,12:32,1417.75,1418.25,1417.75,1418.00,216,586,802.00
01/09/2007,12:33,1418.00,1418.25,1418.00,1418.25,958,284,1242.00
01/09/2007,12:34,1418.25,1418.50,1418.00,1418.50,243,30,273.00
01/09/2007,12:35,1418.50,1419.25,1418.25,1419.00,3661,841,4502.00
01/09/2007,12:36,1419.00,1419.25,1418.50,1419.25,1887,586,2473.00
01/09/2007,12:37,1419.25,1419.50,1418.75,1419.00,2622,1283,3905.00
01/09/2007,12:38,1418.75,1419.00,1418.75,1418.75,194,389,583.00
01/09/2007,12:39,1418.75,1418.75,1418.25,1418.50,549,1059,1608.00
01/09/2007,12:40,1418.50,1418.75,1418.25,1418.25,561,458,1019.00
01/09/2007,12:41,1418.25,1418.50,1417.75,1418.00,459,1222,1681.00
01/09/2007,12:42,1418.25,1418.25,1417.75,1418.00,341,941,1282.00
01/09/2007,12:43,1418.00,1418.75,1418.00,1418.50,900,868,1768.00
01/09/2007,12:44,1418.50,1419.00,1418.25,1418.75,583,434,1017.00
01/09/2007,12:45,1419.00,1420.00,1418.75,1419.50,5476,2013,7489.00
01/09/2007,12:46,1419.50,1420.50,1419.25,1420.50,5265,860,6125.00
01/09/2007,12:47,1420.25,1421.25,1420.25,1421.00,8277,1064,9341.00
01/09/2007,12:48,1421.25,1421.25,1420.75,1420.75,1097,1769,2866.00
01/09/2007,12:49,1420.50,1420.75,1419.75,1420.00,1020,4960,5980.00
01/09/2007,12:50,1420.00,1420.00,1419.50,1419.75,2162,1185,3347.00
01/09/2007,12:51,1419.75,1419.75,1419.00,1419.00,842,4549,5391.00
01/09/2007,12:52,1419.25,1419.25,1418.50,1419.00,2772,2507,5279.00
01/09/2007,12:53,1419.25,1419.25,1419.00,1419.25,871,845,1716.00
01/09/2007,12:54,1419.00,1419.50,1419.00,1419.25,939,945,1884.00
01/09/2007,12:55,1419.00,1419.75,1419.00,1419.25,1228,144,1372.00
01/09/2007,12:56,1419.50,1419.75,1419.25,1419.25,998,1225,2223.00
01/09/2007,12:57,1419.25,1419.25,1418.75,1418.75,147,3378,3525.00
01/09/2007,12:58,1418.75,1419.25,1418.50,1419.25,1187,903,2090.00
01/09/2007,12:59,1419.25,1419.50,1418.75,1419.00,616,722,1338.00
01/09/2007,13:00,1419.25,1419.25,1419.00,1419.25,569,27,596.00
01/09/2007,13:01,1419.25,1420.75,1419.25,1420.50,4654,2389,7043.00
01/09/2007,13:02,1420.50,1420.75,1420.25,1420.50,1786,1678,3464.00
01/09/2007,13:03,1420.25,1421.75,1420.00,1421.50,5064,1743,6807.00
01/09/2007,13:04,1421.50,1421.75,1421.25,1421.75,1470,1947,3417.00
01/09/2007,13:05,1421.50,1422.50,1421.25,1421.50,4405,3636,8041.00
01/09/2007,13:06,1421.75,1421.75,1421.25,1421.50,357,911,1268.00
01/09/2007,13:07,1421.50,1421.75,1421.25,1421.25,760,1619,2379.00
01/09/2007,13:08,1421.50,1422.75,1421.25,1422.00,4267,2087,6354.00
01/09/2007,13:09,1422.00,1422.50,1421.75,1422.25,2941,1723,4664.00
01/09/2007,13:10,1422.25,1422.75,1422.00,1422.50,2588,1842,4430.00
01/09/2007,13:11,1422.25,1422.50,1421.75,1422.00,409,1388,1797.00
01/09/2007,13:12,1422.25,1422.25,1421.50,1421.50,495,3167,3662.00
01/09/2007,13:13,1421.50,1421.50,1420.75,1421.50,2423,1775,4198.00
01/09/2007,13:14,1421.50,1421.50,1421.00,1421.25,191,447,638.00
01/09/2007,13:15,1421.25,1421.25,1420.50,1420.50,1161,2738,3899.00
01/09/2007,13:16,1420.75,1420.75,1420.25,1420.50,844,1916,2760.00
01/09/2007,13:17,1420.25,1420.75,1420.00,1420.75,1525,944,2469.00
01/09/2007,13:18,1420.75,1421.25,1420.50,1421.00,1372,663,2035.00
01/09/2007,13:19,1421.00,1421.25,1420.75,1421.25,1292,437,1729.00
01/09/2007,13:20,1421.25,1421.50,1420.75,1421.00,242,1671,1913.00
01/09/2007,13:21,1421.00,1421.50,1421.00,1421.50,838,24,862.00
01/09/2007,13:22,1421.25,1421.50,1421.00,1421.25,139,653,792.00
01/09/2007,13:23,1421.25,1421.25,1420.00,1420.25,2173,3203,5376.00
01/09/2007,13:24,1420.25,1420.50,1419.50,1419.75,527,2977,3504.00
01/09/2007,13:25,1419.75,1420.00,1419.50,1420.00,2433,1063,3496.00
01/09/2007,13:26,1420.00,1420.00,1419.75,1420.00,281,51,332.00
01/09/2007,13:27,1420.00,1420.00,1419.50,1420.00,2076,701,2777.00
01/09/2007,13:28,1420.00,1420.25,1419.25,1420.00,1109,1553,2662.00
01/09/2007,13:29,1420.00,1420.00,1419.25,1419.50,827,1658,2485.00
01/09/2007,13:30,1419.50,1420.00,1419.25,1419.50,820,728,1548.00
01/09/2007,13:31,1419.50,1419.75,1419.00,1419.25,775,1599,2374.00
01/09/2007,13:32,1419.50,1419.50,1418.50,1418.75,779,2799,3578.00
01/09/2007,13:33,1418.75,1419.25,1418.50,1419.00,2500,1036,3536.00
01/09/2007,13:34,1419.00,1419.00,1418.50,1418.75,525,1771,2296.00
01/09/2007,13:35,1418.50,1418.75,1418.00,1418.50,1012,2501,3513.00
01/09/2007,13:36,1418.50,1419.25,1418.25,1419.25,1437,440,1877.00
01/09/2007,13:37,1419.25,1419.50,1419.00,1419.50,819,62,881.00
01/09/2007,13:38,1419.50,1419.75,1419.25,1419.25,778,1190,1968.00
01/09/2007,13:39,1419.50,1419.50,1419.00,1419.00,152,362,514.00
01/09/2007,13:40,1419.25,1419.75,1419.00,1419.75,1441,10,1451.00
01/09/2007,13:41,1419.75,1420.00,1419.50,1419.75,1133,447,1580.00
01/09/2007,13:42,1419.75,1419.75,1419.25,1419.25,307,1267,1574.00
01/09/2007,13:43,1419.25,1419.50,1418.75,1418.75,1806,567,2373.00
01/09/2007,13:44,1419.00,1419.25,1418.75,1419.25,626,150,776.00
01/09/2007,13:45,1419.25,1419.75,1419.25,1419.75,1228,171,1399.00
01/09/2007,13:46,1419.75,1419.75,1419.25,1419.50,494,150,644.00
01/09/2007,13:47,1419.50,1419.50,1418.75,1419.25,373,639,1012.00
01/09/2007,13:48,1419.25,1419.25,1419.00,1419.00,199,427,626.00
01/09/2007,13:49,1419.00,1420.25,1419.00,1420.25,2386,594,2980.00
01/09/2007,13:50,1420.25,1420.25,1419.75,1420.25,579,1492,2071.00
01/09/2007,13:51,1420.25,1420.50,1419.75,1420.50,2365,825,3190.00
01/09/2007,13:52,1420.50,1420.75,1420.25,1420.50,1378,560,1938.00
01/09/2007,13:53,1420.25,1420.50,1420.00,1420.00,238,1392,1630.00
01/09/2007,13:54,1420.00,1420.25,1419.75,1420.25,1205,63,1268.00
01/09/2007,13:55,1420.00,1420.50,1420.00,1420.00,192,887,1079.00
01/09/2007,13:56,1420.00,1420.50,1420.00,1420.25,369,251,620.00
01/09/2007,13:57,1420.50,1421.75,1420.25,1421.25,7033,1019,8052.00
01/09/2007,13:58,1421.50,1421.50,1421.00,1421.25,536,293,829.00
01/09/2007,13:59,1421.50,1421.50,1420.50,1420.75,396,1334,1730.00
01/09/2007,14:00,1420.75,1420.75,1420.25,1420.50,1082,612,1694.00
01/09/2007,14:01,1420.50,1420.50,1419.75,1419.75,557,1715,2272.00
01/09/2007,14:02,1420.00,1420.00,1419.50,1419.75,630,1015,1645.00
01/09/2007,14:03,1419.75,1420.00,1419.25,1419.75,867,1016,1883.00
01/09/2007,14:04,1419.75,1420.25,1419.75,1419.75,588,518,1106.00
01/09/2007,14:05,1420.00,1420.75,1420.00,1420.25,883,1317,2200.00
01/09/2007,14:06,1420.25,1420.75,1420.25,1420.25,380,987,1367.00
01/09/2007,14:07,1420.50,1421.00,1420.25,1420.50,2403,585,2988.00
01/09/2007,14:08,1420.50,1421.00,1420.50,1420.75,1193,35,1228.00
01/09/2007,14:09,1421.00,1421.00,1420.25,1420.25,937,1226,2163.00
01/09/2007,14:10,1420.50,1420.75,1420.25,1420.50,754,683,1437.00
01/09/2007,14:11,1420.50,1421.25,1420.50,1421.00,1364,396,1760.00
01/09/2007,14:12,1421.25,1421.25,1420.50,1420.75,715,1363,2078.00
01/09/2007,14:13,1420.75,1421.50,1420.75,1421.25,1334,333,1667.00
01/09/2007,14:14,1421.25,1421.25,1420.50,1420.75,305,1047,1352.00
01/09/2007,14:15,1420.75,1421.50,1420.75,1421.50,974,24,998.00
01/09/2007,14:16,1421.50,1422.00,1421.00,1421.50,2926,1306,4232.00
01/09/2007,14:17,1421.50,1421.50,1421.25,1421.25,160,258,418.00
01/09/2007,14:18,1421.25,1421.75,1421.25,1421.25,1097,390,1487.00
01/09/2007,14:19,1421.50,1421.50,1420.75,1421.00,906,968,1874.00
01/09/2007,14:20,1421.00,1421.25,1420.75,1421.00,1450,421,1871.00
01/09/2007,14:21,1421.00,1421.50,1421.00,1421.00,417,734,1151.00
01/09/2007,14:22,1421.25,1421.25,1420.75,1421.00,307,362,669.00
01/09/2007,14:23,1421.25,1421.50,1420.75,1420.75,306,497,803.00
01/09/2007,14:24,1421.00,1421.25,1420.50,1420.75,982,1387,2369.00
01/09/2007,14:25,1420.75,1421.25,1420.50,1421.25,1538,83,1621.00
01/09/2007,14:26,1421.00,1421.25,1420.75,1421.00,892,1083,1975.00
01/09/2007,14:27,1421.00,1421.75,1421.00,1421.50,1479,1103,2582.00
01/09/2007,14:28,1421.50,1422.00,1421.50,1421.75,874,626,1500.00
01/09/2007,14:29,1421.75,1422.25,1421.50,1422.00,2303,1206,3509.00
01/09/2007,14:30,1421.75,1422.25,1421.75,1422.00,435,580,1015.00
01/09/2007,14:31,1422.00,1422.50,1421.75,1422.25,1794,2040,3834.00
01/09/2007,14:32,1422.25,1423.00,1421.75,1422.75,6375,2398,8773.00
01/09/2007,14:33,1422.75,1423.50,1422.75,1423.00,4674,2637,7311.00
01/09/2007,14:34,1423.00,1423.25,1422.75,1423.00,682,961,1643.00
01/09/2007,14:35,1423.25,1423.25,1422.75,1422.75,619,790,1409.00
01/09/2007,14:36,1423.00,1423.25,1422.50,1422.75,1289,688,1977.00
01/09/2007,14:37,1422.75,1423.75,1422.75,1423.50,5256,413,5669.00
01/09/2007,14:38,1423.50,1423.50,1423.25,1423.25,1159,263,1422.00
01/09/2007,14:39,1423.25,1423.50,1423.25,1423.25,488,356,844.00
01/09/2007,14:40,1423.25,1423.50,1423.00,1423.00,1439,2322,3761.00
01/09/2007,14:41,1423.25,1423.25,1423.00,1423.00,3017,211,3228.00
01/09/2007,14:42,1423.00,1423.50,1423.00,1423.25,723,922,1645.00
01/09/2007,14:43,1423.50,1423.75,1423.25,1423.75,2221,1409,3630.00
01/09/2007,14:44,1423.50,1423.75,1423.25,1423.25,412,1488,1900.00
01/09/2007,14:45,1423.25,1423.25,1422.50,1422.50,402,4767,5169.00
01/09/2007,14:46,1422.50,1422.50,1422.00,1422.25,411,3694,4105.00
01/09/2007,14:47,1422.00,1422.25,1421.75,1422.25,1444,2425,3869.00
01/09/2007,14:48,1422.00,1422.25,1421.75,1422.00,1838,1252,3090.00
01/09/2007,14:49,1422.25,1422.50,1422.00,1422.00,1113,1041,2154.00
01/09/2007,14:50,1422.25,1422.25,1421.75,1422.00,1244,1466,2710.00
01/09/2007,14:51,1422.00,1422.00,1421.50,1421.50,250,2120,2370.00
01/09/2007,14:52,1421.75,1422.75,1421.50,1422.50,6516,2812,9328.00
01/09/2007,14:53,1422.75,1423.00,1421.75,1422.25,1547,3172,4719.00
01/09/2007,14:54,1422.25,1422.25,1422.00,1422.25,144,309,453.00
01/09/2007,14:55,1422.25,1422.25,1422.00,1422.25,812,245,1057.00
01/09/2007,14:56,1422.25,1422.25,1421.75,1421.75,765,1071,1836.00
01/09/2007,14:57,1421.75,1422.00,1421.50,1421.75,639,2440,3079.00
01/09/2007,14:58,1421.75,1421.75,1421.00,1421.25,418,4255,4673.00
01/09/2007,14:59,1421.00,1421.25,1420.25,1420.75,3810,8178,11988.00
01/09/2007,15:00,1420.50,1421.25,1420.50,1421.25,6718,3758,10476.00
01/09/2007,15:01,1421.25,1421.25,1420.50,1420.50,3441,4050,7491.00
01/09/2007,15:02,1420.75,1420.75,1420.25,1420.75,1953,1902,3855.00
01/09/2007,15:03,1420.75,1421.00,1420.50,1421.00,771,205,976.00
01/09/2007,15:04,1421.00,1421.25,1420.75,1420.75,850,710,1560.00
01/09/2007,15:05,1420.75,1421.25,1420.75,1421.00,916,1011,1927.00
01/09/2007,15:06,1421.00,1421.00,1420.50,1420.75,269,1645,1914.00
01/09/2007,15:07,1420.50,1421.00,1420.50,1420.75,1352,2526,3878.00
01/09/2007,15:08,1420.75,1421.50,1420.75,1421.00,3506,1114,4620.00
01/09/2007,15:09,1421.00,1421.25,1420.75,1420.75,84,1287,1371.00
01/09/2007,15:10,1420.75,1421.00,1420.75,1420.75,50,1002,1052.00
01/09/2007,15:11,1421.00,1421.00,1420.25,1420.25,141,1353,1494.00
01/09/2007,15:12,1420.50,1421.00,1420.25,1420.75,1822,394,2216.00
01/09/2007,15:13,1420.75,1420.75,1420.50,1420.75,445,874,1319.00
01/09/2007,15:14,1420.50,1420.75,1420.00,1420.25,1032,3908,4940.00
01/09/2007,15:15,1420.25,1420.75,1420.00,1420.75,3987,4285,8272.00
01/09/2007,15:31,1420.75,1421.25,1420.75,1421.00,468,255,723.00
01/09/2007,15:32,1421.00,1421.25,1421.00,1421.00,70,88,158.00
01/09/2007,15:33,1421.00,1421.25,1421.00,1421.00,26,29,55.00
01/09/2007,15:34,1421.00,1421.00,1421.00,1421.00,0,136,136.00
01/09/2007,15:35,1421.00,1421.25,1421.00,1421.25,12,59,71.00
01/09/2007,15:36,1421.25,1421.25,1421.00,1421.00,34,2,36.00
01/09/2007,15:37,1421.00,1421.25,1421.00,1421.00,10,7,17.00
01/09/2007,15:38,1421.00,1421.25,1421.00,1421.25,430,5,435.00
01/09/2007,15:39,1421.25,1421.50,1421.00,1421.00,2,209,211.00
01/09/2007,15:40,1421.25,1421.25,1421.25,1421.25,5,0,5.00
01/09/2007,15:41,1421.00,1421.00,1421.00,1421.00,0,293,293.00
01/09/2007,15:42,1421.00,1421.00,1421.00,1421.00,0,80,80.00
01/09/2007,15:44,1421.00,1421.25,1421.00,1421.25,190,1,191.00
01/09/2007,15:45,1421.25,1421.25,1421.25,1421.25,1,0,1.00
01/09/2007,15:46,1421.00,1421.50,1421.00,1421.50,892,3,895.00
01/09/2007,15:47,1421.50,1421.50,1421.50,1421.50,67,0,67.00
01/09/2007,15:48,1421.25,1421.25,1421.25,1421.25,0,3,3.00
01/09/2007,15:51,1421.25,1421.25,1421.25,1421.25,0,236,236.00
01/09/2007,15:52,1421.25,1421.25,1421.00,1421.25,50,3,53.00
01/09/2007,15:53,1421.25,1421.25,1421.25,1421.25,2,0,2.00
01/09/2007,15:55,1421.25,1421.25,1421.25,1421.25,5,0,5.00
01/09/2007,15:56,1421.25,1421.50,1421.25,1421.25,119,26,145.00
01/09/2007,15:57,1421.25,1421.25,1421.25,1421.25,0,13,13.00
01/09/2007,15:58,1421.25,1421.25,1421.25,1421.25,0,3,3.00
01/09/2007,15:59,1421.25,1421.25,1421.25,1421.25,0,1,1.00
01/09/2007,16:00,1421.25,1421.25,1421.00,1421.00,0,14,14.00
01/09/2007,17:01,1421.00,1421.00,1421.00,1421.00,81,0,81.00
01/09/2007,17:02,1421.25,1421.25,1421.00,1421.00,18,5,23.00
01/09/2007,17:03,1421.00,1421.00,1421.00,1421.00,0,2,2.00
01/09/2007,17:04,1421.00,1421.00,1421.00,1421.00,0,1,1.00
01/09/2007,17:05,1421.25,1421.25,1421.25,1421.25,2,0,2.00
01/09/2007,17:07,1421.00,1421.00,1421.00,1421.00,0,2,2.00
01/09/2007,17:10,1421.25,1421.25,1421.25,1421.25,55,0,55.00
01/09/2007,17:11,1421.25,1421.25,1421.25,1421.25,10,0,10.00
01/09/2007,17:12,1421.00,1421.00,1421.00,1421.00,0,1,1.00
01/09/2007,17:14,1421.25,1421.25,1421.25,1421.25,1,0,1.00
01/09/2007,17:15,1421.25,1421.25,1421.25,1421.25,6,0,6.00
01/09/2007,17:16,1421.00,1421.00,1421.00,1421.00,0,1,1.00
01/09/2007,17:17,1421.00,1421.00,1421.00,1421.00,0,1,1.00
01/09/2007,17:18,1421.00,1421.00,1421.00,1421.00,0,6,6.00
01/09/2007,17:19,1421.00,1421.00,1421.00,1421.00,0,11,11.00
01/09/2007,17:20,1421.00,1421.00,1421.00,1421.00,0,107,107.00
01/09/2007,17:21,1421.00,1421.00,1420.75,1421.00,110,20,130.00
01/09/2007,17:22,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:23,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:24,1421.00,1421.00,1421.00,1421.00,68,0,68.00
01/09/2007,17:31,1420.75,1420.75,1420.75,1420.75,0,3,3.00
01/09/2007,17:33,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:36,1421.00,1421.00,1421.00,1421.00,30,0,30.00
01/09/2007,17:37,1421.00,1421.00,1421.00,1421.00,6,0,6.00
01/09/2007,17:41,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:42,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:45,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:46,1421.00,1421.00,1421.00,1421.00,3,0,3.00
01/09/2007,17:47,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,17:49,1420.75,1420.75,1420.75,1420.75,0,1,1.00
01/09/2007,17:52,1420.75,1421.00,1420.75,1421.00,14,1,15.00
01/09/2007,17:53,1420.75,1420.75,1420.75,1420.75,0,1,1.00
01/09/2007,17:54,1421.00,1421.00,1421.00,1421.00,10,0,10.00
01/09/2007,17:56,1421.00,1421.00,1420.75,1420.75,1,2,3.00
01/09/2007,17:57,1420.75,1420.75,1420.75,1420.75,0,1,1.00
01/09/2007,18:00,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,18:01,1420.75,1420.75,1420.75,1420.75,0,25,25.00
01/09/2007,18:03,1420.75,1420.75,1420.75,1420.75,0,1,1.00
01/09/2007,18:04,1420.75,1420.75,1420.75,1420.75,0,3,3.00
01/09/2007,18:05,1420.75,1420.75,1420.75,1420.75,0,2,2.00
01/09/2007,18:06,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,18:07,1420.75,1420.75,1420.75,1420.75,0,1,1.00
01/09/2007,18:09,1421.00,1421.00,1421.00,1421.00,5,0,5.00
01/09/2007,18:13,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,18:15,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,18:16,1421.00,1421.00,1421.00,1421.00,1,0,1.00
01/09/2007,18:17,1420.75,1420.75,1420.50,1420.50,0,171,171.00
01/09/2007,18:18,1420.75,1420.75,1420.75,1420.75,56,0,56.00
01/09/2007,18:19,1420.50,1420.50,1420.50,1420.50,0,2,2.00
01/09/2007,18:20,1420.50,1420.50,1420.50,1420.50,0,10,10.00
01/09/2007,18:21,1420.50,1420.50,1420.50,1420.50,0,20,20.00
01/09/2007,18:22,1420.75,1420.75,1420.75,1420.75,4,0,4.00
01/09/2007,18:26,1420.75,1420.75,1420.75,1420.75,49,0,49.00
01/09/2007,18:27,1420.75,1420.75,1420.75,1420.75,3,0,3.00
01/09/2007,18:28,1420.75,1420.75,1420.75,1420.75,2,0,2.00
01/09/2007,18:30,1420.75,1420.75,1420.75,1420.75,16,0,16.00
01/09/2007,18:32,1420.75,1420.75,1420.75,1420.75,1,0,1.00
01/09/2007,18:34,1420.75,1420.75,1420.75,1420.75,1,0,1.00
01/09/2007,18:35,1420.50,1420.50,1420.50,1420.50,0,111,111.00
01/09/2007,18:36,1420.50,1420.50,1420.25,1420.50,9,6,15.00
01/09/2007,18:37,1420.50,1420.50,1420.50,1420.50,1,0,1.00
01/09/2007,18:38,1420.50,1420.50,1420.50,1420.50,26,0,26.00
01/09/2007,18:39,1420.25,1420.25,1420.25,1420.25,0,16,16.00
01/09/2007,18:40,1420.25,1420.25,1420.25,1420.25,0,4,4.00
01/09/2007,18:41,1420.50,1420.50,1420.50,1420.50,1,0,1.00
01/09/2007,18:45,1420.25,1420.25,1420.25,1420.25,0,8,8.00
01/09/2007,18:46,1420.25,1420.25,1420.25,1420.25,0,11,11.00
01/09/2007,18:47,1420.25,1420.25,1420.25,1420.25,0,100,100.00
01/09/2007,18:48,1420.25,1420.25,1420.25,1420.25,0,287,287.00
01/09/2007,18:50,1420.25,1420.25,1420.25,1420.25,0,2,2.00
01/09/2007,18:51,1420.25,1420.25,1420.00,1420.25,55,58,113.00
01/09/2007,18:52,1420.00,1420.00,1420.00,1420.00,0,1,1.00
01/09/2007,18:53,1420.00,1420.00,1420.00,1420.00,0,5,5.00
01/09/2007,18:54,1420.25,1420.25,1420.25,1420.25,2,0,2.00
01/09/2007,18:55,1420.00,1420.00,1420.00,1420.00,0,1,1.00
01/09/2007,18:56,1420.00,1420.00,1420.00,1420.00,0,12,12.00
01/09/2007,18:57,1420.00,1420.00,1420.00,1420.00,0,2,2.00
01/09/2007,18:58,1420.00,1420.00,1420.00,1420.00,0,25,25.00
01/09/2007,18:59,1420.25,1420.25,1420.00,1420.00,1,6,7.00
01/09/2007,19:00,1420.00,1420.00,1419.75,1419.75,4,260,264.00
01/09/2007,19:01,1420.00,1420.00,1419.75,1419.75,3,4,7.00
01/09/2007,19:02,1419.75,1419.75,1419.50,1419.50,0,135,135.00
01/09/2007,19:03,1419.75,1419.75,1419.50,1419.50,14,4,18.00
01/09/2007,19:04,1419.50,1419.50,1419.50,1419.50,0,5,5.00
01/09/2007,19:05,1419.50,1419.75,1419.50,1419.50,36,57,93.00
01/09/2007,19:06,1419.50,1419.50,1419.50,1419.50,0,61,61.00
01/09/2007,19:07,1419.50,1419.50,1419.50,1419.50,0,3,3.00
01/09/2007,19:08,1419.50,1419.50,1419.50,1419.50,0,1,1.00
01/09/2007,19:11,1419.50,1419.50,1419.25,1419.25,0,121,121.00
01/09/2007,19:12,1419.50,1419.50,1419.50,1419.50,2,0,2.00
01/09/2007,19:13,1419.50,1419.50,1419.50,1419.50,26,0,26.00
01/09/2007,19:14,1419.25,1419.25,1419.25,1419.25,0,2,2.00
01/09/2007,19:15,1419.50,1419.50,1419.50,1419.50,50,0,50.00
01/09/2007,19:16,1419.50,1419.50,1419.50,1419.50,6,0,6.00
01/09/2007,19:17,1419.75,1419.75,1419.50,1419.50,1,2,3.00
01/09/2007,19:18,1419.50,1419.50,1419.50,1419.50,0,54,54.00
01/09/2007,19:20,1419.50,1419.50,1419.50,1419.50,0,1,1.00
01/09/2007,19:21,1419.25,1419.50,1419.00,1419.25,4,209,213.00
01/09/2007,19:22,1419.25,1419.25,1419.00,1419.00,2,15,17.00
01/09/2007,19:23,1419.25,1419.25,1419.00,1419.25,2,1,3.00
01/09/2007,19:24,1419.25,1419.25,1419.25,1419.25,4,0,4.00
01/09/2007,19:26,1419.25,1419.25,1419.00,1419.00,7,1,8.00
01/09/2007,19:27,1419.00,1419.00,1419.00,1419.00,0,35,35.00
01/09/2007,19:28,1419.00,1419.00,1419.00,1419.00,0,8,8.00
01/09/2007,19:29,1419.00,1419.00,1419.00,1419.00,0,3,3.00
01/09/2007,19:30,1419.00,1419.00,1418.75,1418.75,67,111,178.00
01/09/2007,19:31,1419.00,1419.00,1419.00,1419.00,6,0,6.00
01/09/2007,19:32,1419.00,1419.00,1418.75,1418.75,5,1,6.00
01/09/2007,19:33,1418.75,1419.00,1418.75,1419.00,8,4,12.00
01/09/2007,19:34,1419.00,1419.00,1418.75,1418.75,18,26,44.00
01/09/2007,19:35,1418.75,1419.00,1418.75,1419.00,5,3,8.00
01/09/2007,19:36,1419.00,1419.00,1418.75,1418.75,5,1,6.00
01/09/2007,19:38,1419.00,1419.00,1419.00,1419.00,9,0,9.00
01/09/2007,19:39,1419.00,1419.00,1419.00,1419.00,3,0,3.00
01/09/2007,19:40,1418.75,1418.75,1418.75,1418.75,0,1,1.00
01/09/2007,19:41,1419.00,1419.00,1418.75,1418.75,10,1,11.00
01/09/2007,19:42,1418.75,1418.75,1418.75,1418.75,0,144,144.00
01/09/2007,19:43,1418.75,1418.75,1418.75,1418.75,0,2,2.00
01/09/2007,19:46,1418.75,1418.75,1418.50,1418.50,0,44,44.00
01/09/2007,19:47,1418.50,1418.75,1418.00,1418.25,30,462,492.00
01/09/2007,19:48,1418.25,1418.25,1418.00,1418.25,9,2,11.00
01/09/2007,19:49,1418.25,1418.25,1418.00,1418.25,53,2,55.00
01/09/2007,19:50,1418.00,1418.00,1417.75,1417.75,42,180,222.00
01/09/2007,19:51,1417.75,1418.00,1417.75,1418.00,25,1,26.00
01/09/2007,19:52,1418.00,1418.00,1418.00,1418.00,10,0,10.00
01/09/2007,19:53,1418.00,1418.00,1418.00,1418.00,28,0,28.00
01/09/2007,19:54,1417.75,1418.25,1417.75,1418.25,138,4,142.00
01/09/2007,19:55,1418.00,1418.00,1418.00,1418.00,0,5,5.00
01/09/2007,19:56,1418.00,1418.25,1418.00,1418.25,4,5,9.00
01/09/2007,19:57,1418.00,1418.25,1418.00,1418.00,12,2,14.00
01/09/2007,19:58,1418.00,1418.25,1418.00,1418.00,5,120,125.00
01/09/2007,20:00,1418.00,1418.00,1418.00,1418.00,0,2,2.00
01/09/2007,20:03,1418.25,1418.25,1418.25,1418.25,20,0,20.00
01/09/2007,20:04,1418.25,1418.25,1418.25,1418.25,126,0,126.00
01/09/2007,20:05,1418.25,1418.50,1418.25,1418.50,17,0,17.00
01/09/2007,20:06,1418.25,1418.25,1418.25,1418.25,0,2,2.00
01/09/2007,20:08,1418.25,1418.25,1418.25,1418.25,0,20,20.00
01/09/2007,20:10,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:13,1418.50,1418.50,1418.50,1418.50,8,0,8.00
01/09/2007,20:15,1418.25,1418.25,1418.25,1418.25,0,55,55.00
01/09/2007,20:16,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:18,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:19,1418.25,1418.50,1418.25,1418.50,8,1,9.00
01/09/2007,20:20,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:21,1418.25,1418.50,1418.25,1418.50,5,4,9.00
01/09/2007,20:22,1418.25,1418.50,1418.25,1418.50,1,5,6.00
01/09/2007,20:24,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/09/2007,20:25,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/09/2007,20:26,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:27,1418.25,1418.25,1418.25,1418.25,0,5,5.00
01/09/2007,20:28,1418.50,1418.50,1418.50,1418.50,25,0,25.00
01/09/2007,20:29,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/09/2007,20:31,1418.50,1418.50,1418.50,1418.50,4,0,4.00
01/09/2007,20:32,1418.50,1418.50,1418.50,1418.50,53,0,53.00
01/09/2007,20:33,1418.75,1418.75,1418.50,1418.50,3,26,29.00
01/09/2007,20:35,1418.50,1418.50,1418.50,1418.50,0,6,6.00
01/09/2007,20:36,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:38,1418.25,1418.50,1418.25,1418.50,1,1,2.00
01/09/2007,20:39,1418.50,1418.50,1418.50,1418.50,7,0,7.00
01/09/2007,20:40,1418.50,1418.50,1418.50,1418.50,11,0,11.00
01/09/2007,20:41,1418.50,1418.50,1418.50,1418.50,2,0,2.00
01/09/2007,20:43,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/09/2007,20:44,1418.25,1418.25,1418.25,1418.25,0,3,3.00
01/09/2007,20:45,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:46,1418.50,1418.50,1418.50,1418.50,10,0,10.00
01/09/2007,20:47,1418.50,1418.50,1418.25,1418.25,6,3,9.00
01/09/2007,20:50,1418.50,1418.50,1418.50,1418.50,24,0,24.00
01/09/2007,20:51,1418.50,1418.50,1418.50,1418.50,26,0,26.00
01/09/2007,20:54,1418.50,1418.50,1418.50,1418.50,9,0,9.00
01/09/2007,20:55,1418.25,1418.25,1418.25,1418.25,0,1,1.00
01/09/2007,20:56,1418.25,1418.25,1418.25,1418.25,0,2,2.00
01/09/2007,20:57,1418.25,1418.50,1418.25,1418.50,1,2,3.00
01/09/2007,20:58,1418.50,1418.50,1418.25,1418.25,14,25,39.00
01/09/2007,20:59,1418.50,1418.50,1418.50,1418.50,1,0,1.00
01/09/2007,21:01,1418.25,1418.25,1418.25,1418.25,0,70,70.00
01/09/2007,21:02,1418.25,1418.25,1418.25,1418.25,0,3,3.00
01/09/2007,21:03,1418.00,1418.00,1418.00,1418.00,0,1,1.00
01/09/2007,21:05,1418.00,1418.00,1418.00,1418.00,0,108,108.00
01/09/2007,21:06,1418.00,1418.00,1417.25,1417.50,23,251,274.00
01/09/2007,21:07,1417.75,1417.75,1417.50,1417.75,2,5,7.00
01/09/2007,21:08,1417.50,1417.75,1417.50,1417.75,20,35,55.00
01/09/2007,21:09,1417.75,1417.75,1417.50,1417.50,1,25,26.00
01/09/2007,21:10,1417.50,1417.50,1417.50,1417.50,0,5,5.00
01/09/2007,21:11,1417.50,1417.75,1417.50,1417.50,3,15,18.00
01/09/2007,21:12,1417.75,1417.75,1417.50,1417.50,1,18,19.00
01/09/2007,21:14,1417.50,1417.75,1417.50,1417.75,1,4,5.00
01/09/2007,21:15,1417.75,1417.75,1417.75,1417.75,1,0,1.00
01/09/2007,21:16,1417.50,1417.50,1417.50,1417.50,0,36,36.00
01/09/2007,21:17,1417.75,1417.75,1417.75,1417.75,2,0,2.00
01/09/2007,21:18,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/09/2007,21:19,1417.50,1417.75,1417.50,1417.75,7,3,10.00
01/09/2007,21:20,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/09/2007,21:21,1417.50,1417.50,1417.50,1417.50,0,3,3.00
01/09/2007,21:22,1417.50,1417.50,1417.50,1417.50,0,1,1.00
01/09/2007,21:23,1417.50,1417.50,1417.50,1417.50,0,21,21.00
01/09/2007,21:24,1417.50,1417.50,1417.50,1417.50,0,25,25.00
01/09/2007,21:25,1417.25,1417.25,1417.25,1417.25,0,11,11.00
01/09/2007,21:26,1417.50,1417.50,1417.50,1417.50,27,0,27.00
01/09/2007,21:27,1417.50,1417.50,1417.50,1417.50,14,0,14.00
01/09/2007,21:28,1417.50,1417.50,1417.50,1417.50,2,0,2.00
01/09/2007,21:29,1417.25,1417.50,1417.25,1417.25,10,77,87.00
01/09/2007,21:31,1417.25,1417.50,1417.25,1417.50,2,1,3.00
01/09/2007,21:32,1417.50,1417.50,1417.50,1417.50,13,0,13.00
01/09/2007,21:33,1417.50,1417.50,1417.50,1417.50,29,0,29.00
01/09/2007,21:34,1417.50,1417.50,1417.50,1417.50,6,0,6.00
01/09/2007,21:35,1417.50,1417.50,1417.25,1417.50,67,198,265.00
01/09/2007,21:36,1417.25,1417.25,1417.00,1417.25,92,30,122.00
01/09/2007,21:37,1417.25,1417.25,1417.25,1417.25,30,0,30.00
01/09/2007,21:38,1417.25,1417.25,1417.25,1417.25,2,0,2.00
01/09/2007,21:39,1417.00,1417.00,1417.00,1417.00,0,3,3.00
01/09/2007,21:41,1417.00,1417.00,1416.75,1416.75,0,242,242.00
01/09/2007,21:42,1416.75,1416.75,1416.75,1416.75,0,3,3.00
01/09/2007,21:44,1417.00,1417.00,1417.00,1417.00,80,0,80.00
01/09/2007,21:45,1417.25,1417.25,1417.25,1417.25,43,0,43.00
01/09/2007,21:46,1417.25,1417.25,1417.25,1417.25,52,0,52.00
01/09/2007,21:47,1417.25,1417.25,1417.25,1417.25,96,0,96.00
01/09/2007,21:48,1417.00,1417.25,1417.00,1417.25,4,1,5.00
01/09/2007,21:49,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/09/2007,21:50,1417.25,1417.25,1417.25,1417.25,0,52,52.00
01/09/2007,21:51,1417.25,1417.25,1417.25,1417.25,0,2,2.00
01/09/2007,21:52,1417.25,1417.25,1417.25,1417.25,0,3,3.00
01/09/2007,21:53,1417.50,1417.50,1417.50,1417.50,1,0,1.00
01/09/2007,21:55,1417.50,1417.50,1417.50,1417.50,2,0,2.00
01/09/2007,21:59,1417.25,1417.25,1417.25,1417.25,0,19,19.00
01/09/2007,22:00,1417.25,1417.25,1417.25,1417.25,0,8,8.00
01/09/2007,22:01,1417.00,1417.00,1417.00,1417.00,0,2,2.00
01/09/2007,22:02,1417.25,1417.25,1417.25,1417.25,5,0,5.00
01/09/2007,22:04,1417.25,1417.25,1417.25,1417.25,47,0,47.00
01/09/2007,22:05,1417.00,1417.25,1417.00,1417.25,1,1,2.00
01/09/2007,22:06,1417.25,1417.25,1417.25,1417.25,63,0,63.00
01/09/2007,22:07,1417.25,1417.25,1417.25,1417.25,2,0,2.00
01/09/2007,22:08,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/09/2007,22:09,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/09/2007,22:10,1417.25,1417.25,1417.00,1417.00,1,1,2.00
01/09/2007,22:11,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/09/2007,22:12,1417.00,1417.00,1417.00,1417.00,0,1,1.00
01/09/2007,22:13,1417.00,1417.00,1417.00,1417.00,0,10,10.00
01/09/2007,22:14,1417.00,1417.00,1417.00,1417.00,0,5,5.00
01/09/2007,22:15,1417.00,1417.00,1417.00,1417.00,0,28,28.00
01/09/2007,22:16,1417.00,1417.00,1417.00,1417.00,0,132,132.00
01/09/2007,22:17,1417.00,1417.00,1417.00,1417.00,0,3,3.00
01/09/2007,22:19,1417.25,1417.25,1417.00,1417.00,27,1,28.00
01/09/2007,22:20,1417.00,1417.25,1417.00,1417.00,1,36,37.00
01/09/2007,22:21,1417.00,1417.00,1417.00,1417.00,0,5,5.00
01/09/2007,22:22,1417.00,1417.00,1416.75,1416.75,0,126,126.00
01/09/2007,22:23,1416.75,1416.75,1416.50,1416.50,5,40,45.00
01/09/2007,22:24,1416.75,1416.75,1416.75,1416.75,79,0,79.00
01/09/2007,22:25,1416.75,1416.75,1416.25,1416.25,2,258,260.00
01/09/2007,22:28,1416.50,1416.50,1416.50,1416.50,241,0,241.00
01/09/2007,22:29,1416.75,1416.75,1416.50,1416.50,2,5,7.00
01/09/2007,22:30,1416.50,1416.75,1416.50,1416.50,1,16,17.00
01/09/2007,22:31,1416.50,1416.50,1416.50,1416.50,0,60,60.00
01/09/2007,22:32,1416.25,1416.50,1416.25,1416.50,1,1,2.00
01/09/2007,22:34,1416.50,1416.50,1416.50,1416.50,2,0,2.00
01/09/2007,22:35,1416.50,1416.50,1416.50,1416.50,34,0,34.00
01/09/2007,22:36,1416.50,1416.50,1416.50,1416.50,3,0,3.00
01/09/2007,22:37,1416.25,1416.25,1416.25,1416.25,0,2,2.00
01/09/2007,22:38,1416.25,1416.50,1416.25,1416.50,4,147,151.00
01/09/2007,22:39,1416.25,1416.25,1416.25,1416.25,0,100,100.00
01/09/2007,22:40,1416.50,1416.50,1416.25,1416.50,21,100,121.00
01/09/2007,22:41,1416.50,1416.50,1416.50,1416.50,18,0,18.00
01/09/2007,22:42,1416.75,1416.75,1416.50,1416.75,102,1,103.00
01/09/2007,22:43,1416.75,1417.00,1416.75,1417.00,38,0,38.00
01/09/2007,22:45,1416.75,1416.75,1416.75,1416.75,0,1,1.00
01/09/2007,22:46,1416.75,1417.00,1416.75,1417.00,1,15,16.00
01/09/2007,22:48,1416.75,1416.75,1416.75,1416.75,0,56,56.00
01/09/2007,22:49,1416.75,1416.75,1416.75,1416.75,0,2,2.00
01/09/2007,22:50,1416.50,1416.50,1416.50,1416.50,0,3,3.00
01/09/2007,22:52,1416.75,1416.75,1416.50,1416.50,50,1,51.00
01/09/2007,22:53,1416.75,1417.00,1416.75,1417.00,19,0,19.00
01/09/2007,22:56,1417.00,1417.00,1417.00,1417.00,1,0,1.00
01/09/2007,22:58,1417.00,1417.00,1416.75,1416.75,10,64,74.00
01/09/2007,23:00,1416.75,1416.75,1416.75,1416.75,0,6,6.00
01/09/2007,23:02,1416.50,1416.50,1416.50,1416.50,0,1,1.00
01/09/2007,23:03,1416.75,1416.75,1416.75,1416.75,1,0,1.00
01/09/2007,23:04,1416.50,1416.50,1416.50,1416.50,0,1,1.00
01/09/2007,23:07,1416.75,1416.75,1416.75,1416.75,15,0,15.00
01/09/2007,23:08,1416.50,1416.75,1416.50,1416.75,1,3,4.00
01/09/2007,23:10,1416.50,1416.75,1416.50,1416.75,1,6,7.00
01/09/2007,23:11,1416.75,1416.75,1416.75,1416.75,1,0,1.00
01/09/2007,23:12,1416.75,1416.75,1416.75,1416.75,5,0,5.00
01/09/2007,23:14,1416.50,1416.75,1416.50,1416.75,4,3,7.00
01/09/2007,23:16,1416.75,1416.75,1416.75,1416.75,30,0,30.00
01/09/2007,23:17,1416.75,1416.75,1416.75,1416.75,26,0,26.00
01/09/2007,23:19,1416.75,1417.25,1416.75,1417.25,193,0,193.00
01/09/2007,23:20,1417.25,1417.25,1417.25,1417.25,3,0,3.00
01/09/2007,23:21,1417.25,1417.25,1417.25,1417.25,14,0,14.00
01/09/2007,23:22,1417.25,1417.25,1417.25,1417.25,1,0,1.00
01/09/2007,23:23,1417.25,1417.25,1417.25,1417.25,3,0,3.00
01/09/2007,23:24,1417.00,1417.00,1417.00,1417.00,0,2,2.00
01/09/2007,23:25,1417.00,1417.00,1417.00,1417.00,0,75,75.00
01/09/2007,23:26,1417.00,1417.00,1416.75,1417.00,9,2,11.00
01/09/2007,23:27,1416.75,1417.00,1416.75,1417.00,1,1,2.00
01/09/2007,23:28,1416.75,1416.75,1416.75,1416.75,0,3,3.00
01/09/2007,23:30,1417.00,1417.00,1417.00,1417.00,10,0,10.00
01/09/2007,23:31,1416.75,1416.75,1416.75,1416.75,0,10,10.00
01/09/2007,23:32,1416.75,1417.00,1416.75,1417.00,2,5,7.00
01/09/2007,23:33,1417.00,1417.00,1417.00,1417.00,2,0,2.00
01/09/2007,23:34,1417.00,1417.00,1417.00,1417.00,1,0,1.00
01/09/2007,23:35,1417.00,1417.00,1417.00,1417.00,2,0,2.00
01/09/2007,23:39,1416.75,1416.75,1416.75,1416.75,0,6,6.00
01/09/2007,23:41,1417.00,1417.00,1416.75,1416.75,2,43,45.00
01/09/2007,23:42,1416.75,1416.75,1416.75,1416.75,0,1,1.00
01/09/2007,23:45,1416.75,1416.75,1416.75,1416.75,0,10,10.00
01/09/2007,23:46,1416.50,1416.50,1416.50,1416.50,0,2,2.00
01/09/2007,23:47,1416.75,1416.75,1416.75,1416.75,1,0,1.00
01/09/2007,23:49,1416.75,1416.75,1416.75,1416.75,20,0,20.00
01/09/2007,23:51,1416.75,1416.75,1416.75,1416.75,17,0,17.00
01/09/2007,23:54,1416.75,1416.75,1416.75,1416.75,3,0,3.00
01/09/2007,23:55,1416.50,1416.50,1416.50,1416.50,0,217,217.00
01/09/2007,23:56,1416.50,1416.50,1416.50,1416.50,0,41,41.00
01/09/2007,23:57,1416.50,1416.50,1416.50,1416.50,0,29,29.00
01/09/2007,23:58,1416.50,1416.50,1416.50,1416.50,0,28,28.00
01/09/2007,23:59,1416.50,1416.50,1416.50,1416.50,0,6,6.00
01/10/2007,00:00,1416.50,1416.50,1416.50,1416.50,0,1,1.00
01/10/2007,00:01,1416.50,1416.50,1416.50,1416.50,0,1,1.00
01/10/2007,00:02,1416.50,1416.50,1416.50,1416.50,0,1,1.00
01/10/2007,00:03,1416.25,1416.50,1416.25,1416.50,5,1,6.00
01/10/2007,00:04,1416.50,1416.50,1416.50,1416.50,135,0,135.00
01/10/2007,00:05,1416.25,1416.25,1416.25,1416.25,0,1,1.00
01/10/2007,00:06,1416.50,1416.50,1416.50,1416.50,2,0,2.00
01/10/2007,00:07,1416.50,1416.50,1416.50,1416.50,1,0,1.00
01/10/2007,00:08,1416.50,1416.50,1416.50,1416.50,27,0,27.00
01/10/2007,00:11,1416.50,1416.50,1416.50,1416.50,4,0,4.00
01/10/2007,00:13,1416.50,1416.50,1416.50,1416.50,3,0,3.00
01/10/2007,00:14,1416.50,1416.50,1416.25,1416.25,1,31,32.00
01/10/2007,00:15,1416.25,1416.25,1416.25,1416.25,0,1,1.00
01/10/2007,00:17,1416.25,1416.25,1416.25,1416.25,0,77,77.00
01/10/2007,00:20,1416.25,1416.25,1416.25,1416.25,0,55,55.00
01/10/2007,00:21,1416.25,1416.25,1416.25,1416.25,0,8,8.00
01/10/2007,00:22,1416.50,1416.50,1416.50,1416.50,1,0,1.00
01/10/2007,00:25,1416.25,1416.25,1416.25,1416.25,0,7,7.00
01/10/2007,00:26,1416.25,1416.25,1416.25,1416.25,0,10,10.00
01/10/2007,00:27,1416.25,1416.25,1416.00,1416.00,0,191,191.00
01/10/2007,00:28,1416.00,1416.00,1415.75,1415.75,0,112,112.00
01/10/2007,00:29,1416.00,1416.00,1416.00,1416.00,15,0,15.00
01/10/2007,00:30,1416.00,1416.00,1416.00,1416.00,54,0,54.00
01/10/2007,00:31,1416.25,1416.25,1416.25,1416.25,30,0,30.00
01/10/2007,00:32,1416.25,1416.25,1415.75,1415.75,19,21,40.00
01/10/2007,00:33,1416.00,1416.25,1416.00,1416.25,12,0,12.00
01/10/2007,00:34,1416.00,1416.25,1416.00,1416.25,8,1,9.00
01/10/2007,00:35,1416.00,1416.00,1415.75,1415.75,0,10,10.00
01/10/2007,00:36,1416.25,1416.25,1416.25,1416.25,1,0,1.00
01/10/2007,00:39,1416.25,1416.25,1416.25,1416.25,10,0,10.00
01/10/2007,00:41,1416.25,1416.25,1416.25,1416.25,1,0,1.00
01/10/2007,00:44,1416.25,1416.25,1416.25,1416.25,1,0,1.00
01/10/2007,00:45,1416.25,1416.25,1416.25,1416.25,11,0,11.00
01/10/2007,00:46,1416.25,1416.25,1416.25,1416.25,1,0,1.00
01/10/2007,00:47,1416.25,1416.25,1416.25,1416.25,4,0,4.00
01/10/2007,00:48,1416.25,1416.25,1416.00,1416.00,7,2,9.00
01/10/2007,00:49,1416.00,1416.00,1415.75,1416.00,4,20,24.00
01/10/2007,00:51,1416.25,1416.25,1416.25,1416.25,1,0,1.00
01/10/2007,00:52,1416.25,1416.50,1416.25,1416.50,19,0,19.00
01/10/2007,00:53,1416.25,1416.25,1416.25,1416.25,0,1,1.00
01/10/2007,00:54,1416.50,1416.50,1416.50,1416.50,1,0,1.00
01/10/2007,00:55,1416.50,1416.50,1416.50,1416.50,87,0,87.00
01/10/2007,00:57,1416.50,1416.50,1416.50,1416.50,75,0,75.00
01/10/2007,00:58,1416.50,1416.75,1416.25,1416.25,6,56,62.00
01/10/2007,00:59,1416.25,1416.25,1416.25,1416.25,0,6,6.00
01/10/2007,01:00,1416.25,1416.25,1416.25,1416.25,0,40,40.00
01/10/2007,01:01,1416.25,1416.25,1415.75,1416.00,136,81,217.00
01/10/2007,01:02,1416.25,1416.25,1415.75,1416.00,6,142,148.00
01/10/2007,01:03,1415.75,1416.25,1415.75,1416.00,45,5,50.00
01/10/2007,01:04,1416.00,1416.00,1416.00,1416.00,2,0,2.00
01/10/2007,01:05,1416.00,1416.00,1415.50,1415.50,6,323,329.00
01/10/2007,01:06,1415.50,1415.75,1415.00,1415.75,54,359,413.00
01/10/2007,01:07,1415.50,1415.75,1415.50,1415.75,6,10,16.00
01/10/2007,01:08,1415.75,1416.00,1415.75,1415.75,41,64,105.00
01/10/2007,01:09,1415.75,1415.75,1415.25,1415.50,7,12,19.00
01/10/2007,01:10,1415.75,1415.75,1415.25,1415.50,4,15,19.00
01/10/2007,01:11,1415.50,1415.50,1415.25,1415.25,136,158,294.00
01/10/2007,01:12,1415.50,1415.50,1415.50,1415.50,12,0,12.00
01/10/2007,01:13,1415.75,1415.75,1415.75,1415.75,199,0,199.00
01/10/2007,01:14,1415.75,1416.25,1415.75,1416.25,29,9,38.00
01/10/2007,01:15,1416.25,1416.25,1416.00,1416.00,2,11,13.00
01/10/2007,01:16,1416.00,1416.00,1416.00,1416.00,0,197,197.00
01/10/2007,01:17,1416.00,1416.00,1416.00,1416.00,0,9,9.00
01/10/2007,01:18,1416.00,1416.25,1416.00,1416.25,111,2,113.00
01/10/2007,01:19,1416.25,1416.50,1416.25,1416.25,11,62,73.00
01/10/2007,01:20,1416.00,1416.25,1416.00,1416.25,60,4,64.00
01/10/2007,01:21,1416.25,1416.50,1416.25,1416.50,229,0,229.00
01/10/2007,01:22,1416.75,1417.00,1416.50,1416.75,87,42,129.00
01/10/2007,01:23,1416.75,1417.00,1416.75,1416.75,13,2,15.00
01/10/2007,01:24,1417.00,1417.00,1417.00,1417.00,191,0,191.00
01/10/2007,01:25,1417.00,1417.00,1416.75,1416.75,11,11,22.00
01/10/2007,01:26,1416.75,1416.75,1416.50,1416.50,0,30,30.00
01/10/2007,01:27,1416.50,1416.50,1416.50,1416.50,0,2,2.00
01/10/2007,01:28,1416.75,1416.75,1416.50,1416.50,5,1,6.00
01/10/2007,01:29,1416.75,1416.75,1416.25,1416.50,33,43,76.00
01/10/2007,01:30,1416.50,1416.50,1416.50,1416.50,33,0,33.00
01/10/2007,01:32,1416.50,1416.50,1416.50,1416.50,71,0,71.00
01/10/2007,01:33,1416.50,1416.50,1416.00,1416.25,16,116,132.00
01/10/2007,01:34,1416.00,1416.00,1415.75,1416.00,5,177,182.00
01/10/2007,01:35,1416.25,1416.50,1416.25,1416.50,13,0,13.00
01/10/2007,01:37,1416.00,1416.00,1416.00,1416.00,0,71,71.00
01/10/2007,01:38,1416.00,1416.00,1415.75,1415.75,0,97,97.00
01/10/2007,01:39,1415.75,1415.75,1415.75,1415.75,0,30,30.00
01/10/2007,01:40,1415.75,1415.75,1415.75,1415.75,0,76,76.00
01/10/2007,01:41,1415.75,1415.75,1415.25,1415.50,15,92,107.00
01/10/2007,01:42,1415.25,1415.50,1415.25,1415.50,29,3,32.00
01/10/2007,01:43,1415.75,1415.75,1415.25,1415.50,3,195,198.00
01/10/2007,01:44,1415.50,1415.75,1415.50,1415.50,96,152,248.00
01/10/2007,01:45,1415.50,1415.50,1415.25,1415.25,0,236,236.00
01/10/2007,01:46,1415.00,1415.50,1415.00,1415.25,237,69,306.00
01/10/2007,01:47,1415.25,1415.50,1415.25,1415.50,6,304,310.00
01/10/2007,01:48,1415.25,1415.25,1415.25,1415.25,0,143,143.00
01/10/2007,01:49,1415.25,1415.25,1415.25,1415.25,0,77,77.00
01/10/2007,01:50,1415.00,1415.25,1415.00,1415.00,41,51,92.00
01/10/2007,01:51,1415.00,1415.00,1415.00,1415.00,0,119,119.00
01/10/2007,01:52,1415.00,1415.50,1415.00,1415.50,122,101,223.00
01/10/2007,01:53,1415.25,1415.50,1415.25,1415.50,1,2,3.00
01/10/2007,01:54,1415.50,1415.75,1415.25,1415.75,415,327,742.00
01/10/2007,01:55,1415.50,1415.75,1415.50,1415.75,5,251,256.00
01/10/2007,01:56,1415.75,1416.00,1415.75,1416.00,113,0,113.00
01/10/2007,01:57,1415.75,1415.75,1415.75,1415.75,0,18,18.00
01/10/2007,01:58,1415.75,1415.75,1415.75,1415.75,0,14,14.00
01/10/2007,01:59,1416.00,1416.00,1416.00,1416.00,1,0,1.00
01/10/2007,02:00,1416.00,1416.25,1416.00,1416.00,288,1,289.00
01/10/2007,02:01,1416.25,1416.50,1416.00,1416.25,132,113,245.00
01/10/2007,02:02,1416.25,1416.50,1416.00,1416.00,2,279,281.00
01/10/2007,02:03,1416.00,1416.00,1415.00,1415.25,45,403,448.00
01/10/2007,02:04,1415.50,1415.50,1415.00,1415.00,1,134,135.00
01/10/2007,02:05,1415.25,1415.25,1414.75,1415.00,204,235,439.00
01/10/2007,02:06,1415.00,1415.75,1415.00,1415.75,212,0,212.00
01/10/2007,02:07,1415.50,1415.75,1415.25,1415.50,39,91,130.00
01/10/2007,02:08,1415.50,1416.00,1415.25,1416.00,301,1,302.00
01/10/2007,02:09,1416.00,1416.00,1415.50,1415.50,59,23,82.00
01/10/2007,02:10,1415.50,1415.75,1415.50,1415.50,63,9,72.00
01/10/2007,02:11,1415.50,1415.50,1415.50,1415.50,0,129,129.00
01/10/2007,02:12,1415.50,1415.75,1415.25,1415.75,71,39,110.00
01/10/2007,02:13,1415.75,1416.00,1415.75,1416.00,309,0,309.00
01/10/2007,02:14,1416.00,1416.25,1415.75,1416.00,32,85,117.00
01/10/2007,02:15,1415.75,1416.50,1415.75,1416.25,86,18,104.00
01/10/2007,02:16,1416.50,1416.50,1415.75,1415.75,33,162,195.00
01/10/2007,02:17,1416.00,1416.25,1416.00,1416.00,121,70,191.00
01/10/2007,02:18,1416.00,1416.25,1416.00,1416.25,92,86,178.00
01/10/2007,02:19,1416.25,1416.25,1416.00,1416.00,52,1,53.00
01/10/2007,02:20,1416.00,1416.00,1416.00,1416.00,0,29,29.00
01/10/2007,02:21,1416.00,1416.00,1416.00,1416.00,0,35,35.00
01/10/2007,02:22,1416.00,1416.00,1416.00,1416.00,0,322,322.00
01/10/2007,02:23,1416.00,1416.00,1415.75,1415.75,0,69,69.00
01/10/2007,02:24,1416.00,1416.00,1416.00,1416.00,38,0,38.00
01/10/2007,02:25,1416.25,1416.50,1416.25,1416.50,175,0,175.00
01/10/2007,02:26,1416.50,1416.50,1416.00,1416.25,2,40,42.00
01/10/2007,02:27,1416.25,1416.50,1416.25,1416.50,144,0,144.00
01/10/2007,02:28,1416.75,1417.00,1416.75,1417.00,111,0,111.00
01/10/2007,02:29,1417.25,1417.25,1416.75,1417.00,54,235,289.00
01/10/2007,02:30,1417.00,1417.25,1417.00,1417.25,62,0,62.00
01/10/2007,02:31,1417.25,1417.25,1416.75,1416.75,1,100,101.00
01/10/2007,02:32,1416.75,1417.00,1416.75,1416.75,103,8,111.00
01/10/2007,02:33,1417.00,1417.00,1417.00,1417.00,20,0,20.00
01/10/2007,02:34,1417.25,1417.50,1417.00,1417.00,190,168,358.00
01/10/2007,02:35,1417.00,1417.00,1416.75,1416.75,23,51,74.00
01/10/2007,02:36,1417.00,1417.25,1417.00,1417.25,119,20,139.00
01/10/2007,02:37,1417.25,1417.50,1417.25,1417.50,38,0,38.00
01/10/2007,02:38,1417.50,1417.50,1417.25,1417.25,41,155,196.00
01/10/2007,02:39,1417.25,1417.25,1417.25,1417.25,0,3,3.00
01/10/2007,02:40,1417.25,1417.25,1416.75,1417.00,15,69,84.00
01/10/2007,02:41,1417.00,1417.00,1416.75,1417.00,3,6,9.00
01/10/2007,02:42,1417.25,1417.25,1416.75,1416.75,100,49,149.00
01/10/2007,02:43,1416.75,1416.75,1416.50,1416.50,3,209,212.00
01/10/2007,02:44,1416.75,1417.00,1416.75,1416.75,99,5,104.00
01/10/2007,02:45,1416.75,1416.75,1416.50,1416.50,1,70,71.00
01/10/2007,02:46,1416.75,1416.75,1416.50,1416.50,1,155,156.00
01/10/2007,02:47,1416.25,1416.25,1416.00,1416.25,106,132,238.00
01/10/2007,02:48,1416.25,1416.50,1416.25,1416.25,68,6,74.00
01/10/2007,02:49,1416.25,1416.25,1416.00,1416.00,0,96,96.00
01/10/2007,02:50,1416.00,1416.25,1416.00,1416.25,2,65,67.00
01/10/2007,02:51,1416.00,1416.25,1416.00,1416.00,10,33,43.00
01/10/2007,02:52,1416.00,1416.00,1416.00,1416.00,0,33,33.00
01/10/2007,02:53,1416.00,1416.00,1415.75,1415.75,0,32,32.00
01/10/2007,02:54,1416.00,1416.00,1415.75,1415.75,32,82,114.00
01/10/2007,02:55,1415.75,1415.75,1415.75,1415.75,0,11,11.00
01/10/2007,02:56,1416.00,1416.00,1415.50,1415.50,29,27,56.00
01/10/2007,02:57,1415.50,1415.50,1415.25,1415.50,54,139,193.00
01/10/2007,02:58,1415.25,1415.50,1415.25,1415.50,9,40,49.00
01/10/2007,02:59,1415.50,1415.50,1415.25,1415.50,119,3,122.00
01/10/2007,03:00,1415.50,1415.50,1415.00,1415.00,58,394,452.00
01/10/2007,03:01,1415.25,1415.25,1414.50,1414.75,96,371,467.00
01/10/2007,03:02,1414.50,1415.00,1414.50,1415.00,54,58,112.00
01/10/2007,03:03,1414.75,1415.00,1414.75,1414.75,32,152,184.00
01/10/2007,03:04,1414.50,1415.25,1414.50,1415.25,137,118,255.00
01/10/2007,03:05,1415.25,1415.50,1415.25,1415.50,140,0,140.00
01/10/2007,03:06,1415.50,1415.75,1415.25,1415.50,127,32,159.00
01/10/2007,03:07,1415.50,1415.75,1415.25,1415.75,195,25,220.00
01/10/2007,03:08,1415.75,1415.75,1415.75,1415.75,42,0,42.00
01/10/2007,03:09,1415.75,1415.75,1415.75,1415.75,13,0,13.00
01/10/2007,03:10,1415.75,1416.00,1415.75,1415.75,16,33,49.00
01/10/2007,03:11,1415.75,1415.75,1415.75,1415.75,0,25,25.00
01/10/2007,03:12,1415.75,1415.75,1415.50,1415.75,19,22,41.00
01/10/2007,03:13,1415.75,1416.00,1415.75,1415.75,7,17,24.00
01/10/2007,03:14,1415.75,1415.75,1415.75,1415.75,0,51,51.00
01/10/2007,03:15,1415.75,1415.75,1415.75,1415.75,0,150,150.00
01/10/2007,03:16,1415.75,1415.75,1415.75,1415.75,0,2,2.00
01/10/2007,03:17,1415.50,1415.50,1415.25,1415.50,17,121,138.00
01/10/2007,03:18,1415.50,1415.50,1414.75,1414.75,40,468,508.00
01/10/2007,03:19,1414.75,1415.00,1414.25,1414.75,272,391,663.00
01/10/2007,03:20,1414.75,1414.75,1414.25,1414.75,188,140,328.00
01/10/2007,03:21,1414.75,1415.00,1414.75,1415.00,188,98,286.00
01/10/2007,03:22,1415.00,1415.25,1414.75,1414.75,15,11,26.00
01/10/2007,03:23,1414.75,1414.75,1414.25,1414.50,80,213,293.00
01/10/2007,03:24,1414.25,1414.50,1413.75,1413.75,223,777,1000.00
01/10/2007,03:25,1413.75,1414.25,1413.50,1414.25,240,75,315.00
01/10/2007,03:26,1414.00,1414.00,1413.50,1413.75,2,205,207.00
01/10/2007,03:27,1413.75,1413.75,1413.00,1413.25,213,695,908.00
01/10/2007,03:28,1413.25,1413.25,1412.25,1412.75,236,1613,1849.00
01/10/2007,03:29,1413.00,1413.25,1412.50,1412.75,348,493,841.00
01/10/2007,03:30,1413.00,1413.25,1413.00,1413.25,229,106,335.00
01/10/2007,03:31,1413.00,1413.25,1413.00,1413.25,138,7,145.00
01/10/2007,03:32,1413.25,1413.25,1413.00,1413.25,26,97,123.00
01/10/2007,03:33,1413.25,1413.50,1413.25,1413.50,161,23,184.00
01/10/2007,03:34,1413.50,1413.50,1412.75,1412.75,20,476,496.00
01/10/2007,03:35,1413.00,1413.25,1413.00,1413.00,35,43,78.00
01/10/2007,03:36,1413.25,1413.25,1413.00,1413.25,12,51,63.00
01/10/2007,03:37,1413.00,1413.25,1413.00,1413.00,210,74,284.00
01/10/2007,03:38,1413.00,1413.00,1413.00,1413.00,0,70,70.00
01/10/2007,03:39,1413.25,1413.75,1413.25,1413.75,214,9,223.00
01/10/2007,03:40,1413.50,1414.00,1413.50,1413.75,107,61,168.00
01/10/2007,03:41,1413.75,1414.00,1413.75,1414.00,179,12,191.00
01/10/2007,03:42,1414.00,1414.00,1413.50,1413.50,29,154,183.00
01/10/2007,03:43,1413.75,1413.75,1413.75,1413.75,25,0,25.00
01/10/2007,03:44,1413.75,1413.75,1413.25,1413.25,21,87,108.00
01/10/2007,03:45,1413.25,1413.50,1413.00,1413.50,149,46,195.00
01/10/2007,03:46,1413.75,1413.75,1413.00,1413.25,79,219,298.00
01/10/2007,03:47,1413.50,1413.50,1413.25,1413.25,5,51,56.00
01/10/2007,03:48,1413.25,1413.25,1412.50,1413.25,227,267,494.00
01/10/2007,03:49,1413.25,1413.50,1413.25,1413.25,251,153,404.00
01/10/2007,03:50,1413.50,1413.50,1413.25,1413.50,80,1,81.00
01/10/2007,03:51,1413.50,1413.50,1413.50,1413.50,58,0,58.00
01/10/2007,03:52,1413.50,1413.75,1413.50,1413.50,111,11,122.00
01/10/2007,03:53,1413.75,1413.75,1413.50,1413.50,93,61,154.00
01/10/2007,03:54,1413.50,1414.00,1413.50,1413.75,240,144,384.00
01/10/2007,03:55,1414.00,1414.00,1414.00,1414.00,99,0,99.00
01/10/2007,03:56,1414.25,1414.25,1413.75,1414.00,280,42,322.00
01/10/2007,03:57,1414.25,1414.25,1414.00,1414.25,182,1,183.00
01/10/2007,03:58,1414.50,1415.00,1414.50,1414.75,317,63,380.00
01/10/2007,03:59,1414.75,1415.00,1414.50,1414.75,44,134,178.00
01/10/2007,04:00,1414.75,1415.00,1414.75,1415.00,103,124,227.00
01/10/2007,04:01,1415.00,1415.50,1415.00,1415.25,269,37,306.00
01/10/2007,04:02,1415.25,1415.25,1414.50,1414.50,11,529,540.00
01/10/2007,04:03,1414.50,1415.00,1414.50,1414.75,229,149,378.00
01/10/2007,04:04,1414.75,1415.00,1414.75,1415.00,15,112,127.00
01/10/2007,04:05,1414.75,1414.75,1414.75,1414.75,0,13,13.00
01/10/2007,04:06,1414.75,1415.00,1414.50,1414.50,45,120,165.00
01/10/2007,04:07,1414.75,1414.75,1414.75,1414.75,319,0,319.00
01/10/2007,04:09,1414.75,1414.75,1414.75,1414.75,36,0,36.00
01/10/2007,04:10,1414.75,1414.75,1414.75,1414.75,46,0,46.00
01/10/2007,04:11,1414.75,1414.75,1414.75,1414.75,1,0,1.00
01/10/2007,04:12,1415.00,1415.00,1415.00,1415.00,12,0,12.00
01/10/2007,04:13,1415.00,1415.00,1414.75,1414.75,1,30,31.00
01/10/2007,04:14,1414.75,1415.00,1414.75,1415.00,300,66,366.00
01/10/2007,04:15,1415.00,1415.00,1414.75,1414.75,16,1,17.00
01/10/2007,04:16,1414.75,1415.00,1414.75,1415.00,3,132,135.00
01/10/2007,04:17,1415.00,1415.25,1415.00,1415.25,158,0,158.00
01/10/2007,04:18,1415.25,1415.25,1414.75,1415.00,131,100,231.00
01/10/2007,04:19,1415.00,1415.25,1415.00,1415.25,2,0,2.00
01/10/2007,04:20,1415.00,1415.00,1415.00,1415.00,0,132,132.00
01/10/2007,04:21,1415.00,1415.00,1415.00,1415.00,0,16,16.00
01/10/2007,04:22,1415.00,1415.00,1414.75,1414.75,0,213,213.00
01/10/2007,04:23,1414.75,1415.00,1414.50,1414.75,25,241,266.00
01/10/2007,04:24,1415.00,1415.25,1415.00,1415.00,54,13,67.00
01/10/2007,04:25,1415.00,1415.25,1415.00,1415.00,2,18,20.00
01/10/2007,04:26,1415.00,1415.00,1414.75,1415.00,8,77,85.00
01/10/2007,04:27,1415.25,1415.50,1415.25,1415.50,74,0,74.00
01/10/2007,04:28,1415.25,1415.50,1415.25,1415.50,117,26,143.00
01/10/2007,04:29,1415.25,1415.25,1415.25,1415.25,0,132,132.00
01/10/2007,04:30,1415.25,1415.50,1415.25,1415.25,35,318,353.00
01/10/2007,04:31,1415.25,1415.25,1415.00,1415.00,0,73,73.00
01/10/2007,04:32,1415.00,1415.00,1415.00,1415.00,0,100,100.00
01/10/2007,04:33,1415.00,1415.00,1414.75,1415.00,12,100,112.00
01/10/2007,04:34,1415.00,1415.25,1415.00,1415.00,6,4,10.00
01/10/2007,04:35,1415.00,1415.00,1414.75,1414.75,7,106,113.00
01/10/2007,04:36,1414.75,1414.75,1414.75,1414.75,0,43,43.00
01/10/2007,04:37,1414.75,1414.75,1414.75,1414.75,0,27,27.00
01/10/2007,04:38,1414.75,1414.75,1414.75,1414.75,0,76,76.00
01/10/2007,04:39,1414.75,1414.75,1414.25,1414.25,0,257,257.00
01/10/2007,04:40,1414.25,1414.50,1414.25,1414.25,48,313,361.00
01/10/2007,04:41,1414.25,1414.25,1414.00,1414.00,0,39,39.00
01/10/2007,04:42,1414.00,1414.00,1414.00,1414.00,0,1,1.00
01/10/2007,04:43,1414.00,1414.00,1413.75,1414.00,53,75,128.00
01/10/2007,04:44,1413.75,1414.00,1413.75,1413.75,109,5,114.00
01/10/2007,04:46,1413.75,1414.00,1413.50,1413.75,1,68,69.00
01/10/2007,04:47,1414.00,1414.25,1414.00,1414.25,207,0,207.00
01/10/2007,04:48,1414.50,1414.75,1414.50,1414.75,54,0,54.00
01/10/2007,04:49,1414.50,1414.50,1414.00,1414.00,0,212,212.00
01/10/2007,04:50,1414.25,1414.50,1414.25,1414.50,74,0,74.00
01/10/2007,04:51,1414.75,1414.75,1414.00,1414.25,189,208,397.00
01/10/2007,04:52,1414.25,1414.50,1414.25,1414.25,11,2,13.00
01/10/2007,04:53,1414.25,1414.50,1414.25,1414.50,40,1,41.00
01/10/2007,04:54,1414.75,1415.00,1414.75,1415.00,288,5,293.00
01/10/2007,04:55,1414.75,1415.00,1414.75,1415.00,4,2,6.00
01/10/2007,04:56,1414.75,1415.25,1414.75,1415.25,235,2,237.00
01/10/2007,04:57,1415.25,1415.50,1415.25,1415.50,148,0,148.00
01/10/2007,04:58,1415.25,1415.50,1415.25,1415.25,286,98,384.00
01/10/2007,04:59,1415.25,1415.25,1415.00,1415.25,4,89,93.00
01/10/2007,05:00,1415.25,1415.75,1415.25,1415.50,130,27,157.00
01/10/2007,05:01,1415.75,1415.75,1415.50,1415.50,16,38,54.00
01/10/2007,05:02,1415.50,1415.50,1415.25,1415.25,0,134,134.00
01/10/2007,05:03,1415.25,1415.50,1415.25,1415.25,22,2,24.00
01/10/2007,05:04,1415.25,1415.75,1415.25,1415.50,64,189,253.00
01/10/2007,05:05,1415.75,1416.00,1415.50,1415.50,173,84,257.00
01/10/2007,05:06,1415.50,1415.50,1415.25,1415.50,4,35,39.00
01/10/2007,05:07,1415.50,1416.00,1415.50,1415.75,37,35,72.00
01/10/2007,05:08,1415.75,1415.75,1415.50,1415.50,0,406,406.00
01/10/2007,05:09,1415.50,1415.50,1415.50,1415.50,0,73,73.00
01/10/2007,05:10,1415.50,1415.50,1415.50,1415.50,0,15,15.00
01/10/2007,05:11,1415.50,1415.50,1415.25,1415.50,12,36,48.00
01/10/2007,05:12,1415.50,1415.75,1415.25,1415.25,10,3,13.00
01/10/2007,05:13,1415.50,1415.50,1415.50,1415.50,21,0,21.00
01/10/2007,05:14,1415.50,1415.50,1415.25,1415.25,4,13,17.00
01/10/2007,05:15,1415.25,1415.25,1415.25,1415.25,0,21,21.00
01/10/2007,05:16,1415.25,1415.50,1415.00,1415.50,62,163,225.00
01/10/2007,05:17,1415.25,1415.50,1415.25,1415.50,75,30,105.00
01/10/2007,05:18,1415.50,1415.75,1415.50,1415.75,32,0,32.00
01/10/2007,05:19,1415.75,1416.00,1415.75,1416.00,141,0,141.00
01/10/2007,05:20,1415.75,1415.75,1415.50,1415.50,0,336,336.00
01/10/2007,05:21,1415.50,1415.75,1415.25,1415.75,2,123,125.00
01/10/2007,05:22,1415.50,1415.50,1415.50,1415.50,0,4,4.00
01/10/2007,05:23,1415.75,1415.75,1415.50,1415.75,105,1,106.00
01/10/2007,05:24,1415.75,1415.75,1415.75,1415.75,17,0,17.00
01/10/2007,05:25,1415.75,1415.75,1415.75,1415.75,84,0,84.00
01/10/2007,05:26,1415.75,1415.75,1415.50,1415.50,109,82,191.00
01/10/2007,05:27,1415.50,1415.50,1415.50,1415.50,0,70,70.00
01/10/2007,05:28,1415.50,1415.50,1415.50,1415.50,0,2,2.00
01/10/2007,05:29,1415.75,1415.75,1415.75,1415.75,10,0,10.00
01/10/2007,05:30,1415.50,1415.50,1415.50,1415.50,0,82,82.00
01/10/2007,05:31,1415.50,1415.50,1415.25,1415.25,0,8,8.00
01/10/2007,05:32,1415.25,1415.25,1415.25,1415.25,0,115,115.00
01/10/2007,05:33,1415.25,1415.50,1415.25,1415.25,1,37,38.00
01/10/2007,05:34,1415.25,1415.25,1415.25,1415.25,0,13,13.00
01/10/2007,05:35,1415.50,1415.50,1415.25,1415.50,59,2,61.00
01/10/2007,05:36,1415.25,1415.25,1415.00,1415.00,0,97,97.00
01/10/2007,05:37,1415.25,1415.25,1415.00,1415.00,1,3,4.00
01/10/2007,05:38,1415.25,1415.25,1415.00,1415.25,150,1,151.00
01/10/2007,05:39,1415.25,1415.25,1415.25,1415.25,4,0,4.00
01/10/2007,05:40,1415.00,1415.25,1415.00,1415.25,37,7,44.00
01/10/2007,05:41,1415.25,1415.25,1415.25,1415.25,5,0,5.00
01/10/2007,05:44,1415.25,1415.50,1415.25,1415.25,5,2,7.00
01/10/2007,05:45,1415.25,1415.25,1415.00,1415.00,0,126,126.00
01/10/2007,05:46,1415.25,1415.50,1415.25,1415.50,57,0,57.00
01/10/2007,05:47,1415.75,1415.75,1415.75,1415.75,120,0,120.00
01/10/2007,05:48,1415.75,1415.75,1415.75,1415.75,36,0,36.00
01/10/2007,05:49,1415.75,1415.75,1415.75,1415.75,17,0,17.00
01/10/2007,05:50,1415.75,1416.00,1415.50,1415.50,4,113,117.00
01/10/2007,05:51,1415.50,1415.75,1415.50,1415.75,122,83,205.00
01/10/2007,05:52,1415.50,1415.50,1415.50,1415.50,0,136,136.00
01/10/2007,05:53,1415.50,1415.50,1415.50,1415.50,0,2,2.00
01/10/2007,05:54,1415.75,1415.75,1415.50,1415.50,18,6,24.00
01/10/2007,05:55,1415.50,1415.50,1415.50,1415.50,0,9,9.00
01/10/2007,05:56,1415.75,1415.75,1415.75,1415.75,10,0,10.00
01/10/2007,05:57,1415.75,1415.75,1415.75,1415.75,4,0,4.00
01/10/2007,05:58,1415.50,1415.50,1415.50,1415.50,0,1,1.00
01/10/2007,05:59,1415.50,1415.50,1415.50,1415.50,0,4,4.00
01/10/2007,06:00,1415.75,1415.75,1415.75,1415.75,30,0,30.00
01/10/2007,06:01,1415.75,1415.75,1415.75,1415.75,7,0,7.00
01/10/2007,06:03,1415.75,1415.75,1415.50,1415.50,85,44,129.00
01/10/2007,06:04,1415.50,1415.75,1415.50,1415.75,25,1,26.00
01/10/2007,06:05,1415.75,1415.75,1415.50,1415.50,38,19,57.00
01/10/2007,06:06,1415.75,1416.00,1415.50,1415.75,17,100,117.00
01/10/2007,06:07,1415.50,1415.50,1415.50,1415.50,0,22,22.00
01/10/2007,06:08,1415.50,1415.50,1415.25,1415.25,0,159,159.00
01/10/2007,06:09,1415.25,1415.50,1415.25,1415.25,2,186,188.00
01/10/2007,06:10,1415.25,1415.25,1415.00,1415.00,85,73,158.00
01/10/2007,06:11,1415.00,1415.00,1415.00,1415.00,0,19,19.00
01/10/2007,06:12,1415.00,1415.25,1415.00,1415.00,154,198,352.00
01/10/2007,06:13,1415.00,1415.00,1414.75,1414.75,0,345,345.00
01/10/2007,06:14,1414.50,1414.75,1414.50,1414.75,9,274,283.00
01/10/2007,06:15,1414.50,1414.50,1414.50,1414.50,0,72,72.00
01/10/2007,06:16,1414.50,1414.75,1414.50,1414.75,27,158,185.00
01/10/2007,06:17,1414.75,1414.75,1414.75,1414.75,38,0,38.00
01/10/2007,06:18,1415.00,1415.25,1414.75,1415.00,109,31,140.00
01/10/2007,06:19,1415.00,1415.25,1415.00,1415.00,10,38,48.00
01/10/2007,06:20,1415.00,1415.25,1415.00,1415.25,3,53,56.00
01/10/2007,06:21,1415.00,1415.00,1415.00,1415.00,0,30,30.00
01/10/2007,06:22,1415.00,1415.00,1415.00,1415.00,0,107,107.00
01/10/2007,06:23,1415.00,1415.00,1415.00,1415.00,0,1,1.00
01/10/2007,06:24,1415.25,1415.75,1415.25,1415.50,939,115,1054.00
01/10/2007,06:25,1415.50,1415.50,1415.25,1415.25,9,150,159.00
01/10/2007,06:26,1415.25,1415.25,1415.25,1415.25,0,82,82.00
01/10/2007,06:27,1415.25,1415.75,1415.25,1415.75,419,31,450.00
01/10/2007,06:28,1415.75,1415.75,1415.50,1415.50,178,5,183.00
01/10/2007,06:29,1415.75,1415.75,1415.50,1415.75,131,2,133.00
01/10/2007,06:30,1415.75,1415.75,1415.75,1415.75,55,0,55.00
01/10/2007,06:31,1415.75,1416.00,1415.50,1415.75,220,447,667.00
01/10/2007,06:32,1415.75,1415.75,1415.50,1415.50,12,1,13.00
01/10/2007,06:33,1415.50,1415.50,1415.50,1415.50,0,1,1.00
01/10/2007,06:34,1415.50,1415.50,1415.50,1415.50,0,168,168.00
01/10/2007,06:35,1415.50,1415.50,1415.50,1415.50,0,173,173.00
01/10/2007,06:36,1415.25,1415.50,1415.25,1415.50,26,1,27.00
01/10/2007,06:37,1415.25,1415.50,1415.25,1415.50,14,3,17.00
01/10/2007,06:38,1415.25,1415.25,1415.25,1415.25,0,118,118.00
01/10/2007,06:39,1415.25,1415.25,1415.00,1415.00,50,155,205.00
01/10/2007,06:40,1415.00,1415.00,1414.75,1414.75,0,209,209.00
01/10/2007,06:41,1415.00,1415.00,1415.00,1415.00,5,0,5.00
01/10/2007,06:42,1415.00,1415.25,1415.00,1415.00,63,8,71.00
01/10/2007,06:43,1415.00,1415.25,1415.00,1415.25,97,2,99.00
01/10/2007,06:45,1415.50,1415.50,1415.50,1415.50,13,0,13.00
01/10/2007,06:46,1415.50,1415.50,1415.25,1415.25,67,160,227.00
01/10/2007,06:47,1415.25,1415.50,1415.25,1415.25,277,215,492.00
01/10/2007,06:48,1415.25,1415.25,1415.25,1415.25,0,3,3.00
01/10/2007,06:49,1415.25,1415.25,1415.25,1415.25,0,15,15.00
01/10/2007,06:50,1415.50,1415.50,1415.50,1415.50,19,0,19.00
01/10/2007,06:51,1415.50,1415.50,1415.25,1415.50,102,2,104.00
01/10/2007,06:52,1415.50,1415.50,1415.50,1415.50,440,0,440.00
01/10/2007,06:53,1415.50,1415.50,1415.50,1415.50,18,0,18.00
01/10/2007,06:54,1415.50,1415.50,1415.00,1415.25,312,184,496.00
01/10/2007,06:55,1415.50,1415.50,1415.25,1415.50,4,2,6.00
01/10/2007,06:56,1415.50,1415.50,1415.50,1415.50,64,0,64.00
01/10/2007,06:57,1415.25,1415.50,1415.25,1415.50,1,1,2.00
01/10/2007,06:58,1415.50,1415.50,1415.50,1415.50,133,0,133.00
01/10/2007,06:59,1415.25,1415.50,1415.25,1415.50,13,110,123.00
01/10/2007,07:00,1415.50,1415.50,1415.25,1415.50,45,4,49.00
01/10/2007,07:01,1415.50,1415.75,1415.25,1415.50,49,15,64.00
01/10/2007,07:02,1415.50,1415.75,1415.50,1415.50,35,123,158.00
01/10/2007,07:03,1415.50,1415.75,1415.50,1415.50,1,139,140.00
01/10/2007,07:04,1415.50,1415.50,1415.50,1415.50,0,110,110.00
01/10/2007,07:05,1415.25,1415.50,1415.25,1415.50,87,2,89.00
01/10/2007,07:06,1415.25,1415.25,1415.25,1415.25,0,140,140.00
01/10/2007,07:07,1415.25,1415.25,1415.25,1415.25,0,10,10.00
01/10/2007,07:08,1415.25,1415.25,1415.25,1415.25,0,113,113.00
01/10/2007,07:09,1415.00,1415.25,1415.00,1415.25,156,21,177.00
01/10/2007,07:10,1415.25,1415.25,1415.00,1415.25,76,2,78.00
01/10/2007,07:11,1415.25,1415.25,1415.00,1415.25,47,1,48.00
01/10/2007,07:12,1415.25,1415.25,1415.00,1415.00,75,4,79.00
01/10/2007,07:13,1415.00,1415.25,1415.00,1415.00,82,92,174.00
01/10/2007,07:14,1415.00,1415.25,1414.75,1414.75,6,229,235.00
01/10/2007,07:15,1415.00,1415.00,1414.75,1415.00,83,6,89.00
01/10/2007,07:16,1415.00,1415.00,1414.75,1414.75,13,40,53.00
01/10/2007,07:17,1414.75,1415.00,1414.75,1414.75,2,241,243.00
01/10/2007,07:18,1414.75,1414.75,1414.50,1414.75,5,368,373.00
01/10/2007,07:19,1414.75,1415.00,1414.75,1414.75,125,15,140.00
01/10/2007,07:20,1415.00,1415.00,1414.75,1415.00,565,29,594.00
01/10/2007,07:21,1415.00,1415.00,1414.75,1414.75,52,13,65.00
01/10/2007,07:22,1415.00,1415.25,1414.75,1415.00,595,2,597.00
01/10/2007,07:23,1415.25,1415.25,1415.00,1415.00,101,376,477.00
01/10/2007,07:24,1415.25,1415.25,1415.00,1415.00,48,4,52.00
01/10/2007,07:25,1415.00,1415.00,1414.75,1414.75,0,752,752.00
01/10/2007,07:26,1414.50,1414.75,1413.75,1414.00,198,1830,2028.00
01/10/2007,07:27,1414.00,1414.50,1413.75,1414.25,1011,100,1111.00
01/10/2007,07:28,1414.50,1414.50,1414.25,1414.50,79,35,114.00
01/10/2007,07:29,1414.50,1414.50,1414.25,1414.50,337,3,340.00
01/10/2007,07:30,1414.50,1414.50,1414.25,1414.25,114,151,265.00
01/10/2007,07:31,1414.25,1414.75,1414.25,1414.50,517,178,695.00
01/10/2007,07:32,1414.25,1414.50,1414.00,1414.50,141,222,363.00
01/10/2007,07:33,1414.25,1414.75,1414.25,1414.50,699,3,702.00
01/10/2007,07:34,1414.75,1414.75,1414.00,1414.00,119,1104,1223.00
01/10/2007,07:35,1414.00,1414.25,1413.50,1413.50,22,807,829.00
01/10/2007,07:36,1413.50,1414.00,1413.50,1413.75,203,548,751.00
01/10/2007,07:37,1413.75,1414.00,1413.50,1414.00,138,40,178.00
01/10/2007,07:38,1413.75,1414.00,1413.75,1414.00,26,182,208.00
01/10/2007,07:39,1414.00,1414.25,1413.75,1414.25,857,4,861.00
01/10/2007,07:40,1414.25,1414.50,1414.00,1414.00,86,180,266.00
01/10/2007,07:41,1414.25,1414.25,1414.00,1414.00,3,304,307.00
01/10/2007,07:42,1414.00,1414.25,1413.75,1414.25,114,218,332.00
01/10/2007,07:43,1414.25,1414.50,1414.25,1414.50,271,7,278.00
01/10/2007,07:44,1414.50,1414.50,1414.25,1414.25,51,304,355.00
01/10/2007,07:45,1414.25,1414.50,1414.00,1414.50,45,7,52.00
01/10/2007,07:46,1414.50,1414.50,1414.50,1414.50,315,0,315.00
01/10/2007,07:47,1414.75,1415.00,1414.50,1414.75,541,30,571.00
01/10/2007,07:48,1414.75,1415.00,1414.50,1414.75,149,52,201.00
01/10/2007,07:49,1414.75,1415.00,1414.75,1415.00,193,1,194.00
01/10/2007,07:50,1414.75,1415.00,1414.50,1414.75,140,212,352.00
01/10/2007,07:51,1415.00,1415.00,1414.75,1414.75,3,22,25.00
01/10/2007,07:52,1414.75,1415.00,1414.75,1414.75,1,223,224.00
01/10/2007,07:53,1414.75,1415.00,1414.75,1415.00,232,30,262.00
01/10/2007,07:54,1415.00,1415.00,1414.75,1415.00,245,4,249.00
01/10/2007,07:55,1415.00,1415.75,1415.00,1415.50,999,311,1310.00
01/10/2007,07:56,1415.25,1415.25,1415.00,1415.00,33,300,333.00
01/10/2007,07:57,1415.25,1415.25,1415.00,1415.00,5,5,10.00
01/10/2007,07:58,1415.00,1415.25,1415.00,1415.25,4,12,16.00
01/10/2007,07:59,1415.00,1415.25,1415.00,1415.25,186,3,189.00
01/10/2007,08:00,1415.25,1415.50,1415.25,1415.50,49,0,49.00
01/10/2007,08:01,1415.50,1415.50,1415.50,1415.50,41,0,41.00
01/10/2007,08:02,1415.50,1415.50,1415.00,1415.25,66,241,307.00
01/10/2007,08:03,1415.25,1415.25,1415.00,1415.00,6,27,33.00
01/10/2007,08:04,1415.00,1415.00,1415.00,1415.00,0,333,333.00
01/10/2007,08:05,1414.75,1415.00,1414.75,1414.75,35,11,46.00
01/10/2007,08:06,1414.75,1415.00,1414.75,1414.75,23,67,90.00
01/10/2007,08:07,1415.00,1415.00,1415.00,1415.00,14,0,14.00
01/10/2007,08:08,1414.75,1415.00,1414.75,1414.75,106,46,152.00
01/10/2007,08:09,1414.75,1415.00,1414.75,1414.75,5,14,19.00
01/10/2007,08:10,1415.00,1415.00,1415.00,1415.00,311,0,311.00
01/10/2007,08:11,1414.75,1415.00,1414.75,1414.75,566,252,818.00
01/10/2007,08:12,1415.00,1415.25,1414.75,1415.25,393,65,458.00
01/10/2007,08:13,1415.25,1415.50,1415.00,1415.25,181,670,851.00
01/10/2007,08:14,1415.25,1415.25,1415.00,1415.00,0,476,476.00
01/10/2007,08:15,1415.25,1415.50,1415.00,1415.50,61,105,166.00
01/10/2007,08:16,1415.50,1415.50,1415.00,1415.50,158,638,796.00
01/10/2007,08:17,1415.50,1415.50,1415.25,1415.25,15,19,34.00
01/10/2007,08:18,1415.25,1415.50,1415.25,1415.25,2,403,405.00
01/10/2007,08:19,1415.50,1415.50,1415.25,1415.25,12,31,43.00
01/10/2007,08:20,1415.25,1415.25,1414.75,1415.00,6,550,556.00
01/10/2007,08:21,1414.75,1414.75,1414.50,1414.75,293,170,463.00
01/10/2007,08:22,1414.75,1414.75,1414.50,1414.75,101,10,111.00
01/10/2007,08:23,1415.00,1415.00,1414.75,1414.75,2,8,10.00
01/10/2007,08:24,1415.00,1415.00,1414.75,1414.75,102,10,112.00
01/10/2007,08:25,1415.00,1415.00,1414.75,1415.00,32,10,42.00
01/10/2007,08:26,1415.00,1415.25,1415.00,1415.25,473,8,481.00
01/10/2007,08:27,1415.25,1415.25,1415.25,1415.25,174,0,174.00
01/10/2007,08:28,1415.25,1415.50,1415.00,1415.00,29,355,384.00
01/10/2007,08:29,1415.25,1415.25,1414.75,1414.75,229,409,638.00
01/10/2007,08:30,1415.00,1415.50,1414.75,1415.25,895,994,1889.00
01/10/2007,08:31,1415.25,1415.75,1414.75,1415.75,3828,3550,7378.00
01/10/2007,08:32,1415.50,1416.25,1415.50,1416.00,3640,1415,5055.00
01/10/2007,08:33,1416.00,1416.50,1415.75,1416.25,1724,1769,3493.00
01/10/2007,08:34,1416.25,1416.50,1415.25,1415.50,781,2081,2862.00
01/10/2007,08:35,1415.50,1415.50,1414.25,1414.50,3595,5062,8657.00
01/10/2007,08:36,1414.50,1415.00,1414.00,1414.75,2114,3139,5253.00
01/10/2007,08:37,1414.75,1415.00,1414.00,1414.50,1596,3166,4762.00
01/10/2007,08:38,1414.75,1415.50,1414.25,1415.25,2440,661,3101.00
01/10/2007,08:39,1415.25,1415.25,1414.75,1415.25,911,803,1714.00
01/10/2007,08:40,1415.00,1415.25,1414.00,1414.50,1380,3209,4589.00
01/10/2007,08:41,1414.50,1415.00,1414.25,1414.75,1536,1196,2732.00
01/10/2007,08:42,1414.75,1415.00,1413.75,1414.25,1953,2908,4861.00
01/10/2007,08:43,1414.00,1414.25,1412.50,1412.50,2777,9816,12593.00
01/10/2007,08:44,1412.50,1414.00,1412.25,1414.00,5484,5266,10750.00
01/10/2007,08:45,1414.00,1414.50,1413.50,1413.75,2121,3073,5194.00
01/10/2007,08:46,1414.00,1414.00,1413.00,1413.50,1749,4026,5775.00
01/10/2007,08:47,1413.25,1414.25,1413.25,1413.50,1642,2792,4434.00
01/10/2007,08:48,1413.75,1414.75,1413.50,1414.50,3085,1280,4365.00
01/10/2007,08:49,1414.75,1415.00,1414.25,1414.75,2137,1993,4130.00
01/10/2007,08:50,1414.75,1414.75,1414.25,1414.50,681,1320,2001.00
01/10/2007,08:51,1414.50,1414.50,1413.50,1413.75,835,2932,3767.00
01/10/2007,08:52,1413.75,1414.75,1413.75,1414.75,3302,1943,5245.00
01/10/2007,08:53,1414.75,1414.75,1414.25,1414.50,1541,2079,3620.00
01/10/2007,08:54,1414.75,1414.75,1414.00,1414.25,1270,1385,2655.00
01/10/2007,08:55,1414.00,1414.50,1414.00,1414.50,819,956,1775.00
01/10/2007,08:56,1414.25,1414.75,1414.00,1414.75,1463,228,1691.00
01/10/2007,08:57,1414.75,1416.00,1414.50,1415.75,5530,2584,8114.00
01/10/2007,08:58,1415.75,1416.00,1415.25,1415.75,1117,1198,2315.00
01/10/2007,08:59,1415.50,1415.75,1415.00,1415.00,1391,2028,3419.00
01/10/2007,09:00,1415.00,1415.75,1415.00,1415.25,730,1258,1988.00
01/10/2007,09:01,1415.25,1416.25,1414.75,1416.00,4311,2823,7134.00
01/10/2007,09:02,1416.00,1417.25,1416.00,1417.00,6827,2614,9441.00
01/10/2007,09:03,1416.75,1417.75,1416.75,1416.75,3790,3119,6909.00
01/10/2007,09:04,1416.75,1417.25,1416.50,1416.50,2389,1852,4241.00
01/10/2007,09:05,1416.50,1416.75,1416.00,1416.50,1136,1779,2915.00
01/10/2007,09:06,1416.25,1417.00,1416.25,1416.50,1363,1239,2602.00
01/10/2007,09:07,1416.50,1416.50,1416.00,1416.50,1126,1544,2670.00
01/10/2007,09:08,1416.50,1416.50,1415.50,1415.50,2083,2915,4998.00
01/10/2007,09:09,1415.75,1416.25,1415.50,1416.00,2006,378,2384.00
01/10/2007,09:10,1415.75,1416.25,1415.75,1416.25,793,180,973.00
01/10/2007,09:11,1416.00,1416.25,1416.00,1416.25,467,143,610.00
01/10/2007,09:12,1416.00,1416.00,1415.00,1415.50,1835,2505,4340.00
01/10/2007,09:13,1415.75,1416.50,1415.50,1416.00,2100,801,2901.00
01/10/2007,09:14,1416.25,1416.25,1415.50,1416.00,1345,1972,3317.00
01/10/2007,09:15,1415.75,1416.25,1415.50,1415.75,203,808,1011.00
01/10/2007,09:16,1415.50,1416.25,1415.50,1416.00,1613,638,2251.00
01/10/2007,09:17,1415.75,1417.75,1415.75,1417.75,5817,1696,7513.00
01/10/2007,09:18,1417.75,1418.50,1417.25,1418.25,5050,2883,7933.00
01/10/2007,09:19,1418.25,1418.50,1417.50,1417.75,1219,3865,5084.00
01/10/2007,09:20,1418.00,1419.25,1417.75,1418.75,7049,2177,9226.00
01/10/2007,09:21,1419.00,1419.25,1418.50,1418.75,2169,2669,4838.00
01/10/2007,09:22,1418.50,1418.75,1418.00,1418.25,3970,3578,7548.00
01/10/2007,09:23,1418.25,1418.50,1417.50,1417.75,1220,3593,4813.00
01/10/2007,09:24,1417.75,1418.25,1417.75,1418.00,1181,914,2095.00
01/10/2007,09:25,1418.25,1418.25,1417.75,1418.25,914,2751,3665.00
01/10/2007,09:26,1418.25,1418.25,1417.75,1417.75,529,709,1238.00
01/10/2007,09:27,1417.75,1418.25,1417.25,1417.75,1588,3040,4628.00
01/10/2007,09:28,1417.50,1417.75,1416.50,1416.50,638,4251,4889.00
01/10/2007,09:29,1416.50,1417.00,1416.25,1416.75,2395,3273,5668.00
01/10/2007,09:30,1417.00,1417.25,1416.75,1416.75,593,391,984.00
01/10/2007,09:31,1416.75,1417.50,1416.50,1417.00,2158,1623,3781.00
01/10/2007,09:32,1417.00,1417.00,1415.50,1415.75,752,4713,5465.00
01/10/2007,09:33,1416.00,1416.50,1415.50,1416.25,3310,1814,5124.00
01/10/2007,09:34,1416.25,1417.00,1416.25,1416.75,1031,1530,2561.00
01/10/2007,09:35,1416.75,1417.50,1416.75,1417.00,1717,1149,2866.00
01/10/2007,09:36,1417.00,1417.25,1416.75,1416.75,987,950,1937.00
01/10/2007,09:37,1416.75,1417.00,1416.50,1417.00,2090,1495,3585.00
01/10/2007,09:38,1417.00,1417.25,1416.50,1416.75,910,982,1892.00
01/10/2007,09:39,1416.75,1418.00,1416.00,1417.75,3708,2061,5769.00
01/10/2007,09:40,1418.00,1418.25,1417.75,1418.00,1979,1254,3233.00
01/10/2007,09:41,1418.00,1418.25,1417.75,1417.75,832,1092,1924.00
01/10/2007,09:42,1417.75,1419.25,1417.75,1419.00,5962,1012,6974.00
01/10/2007,09:43,1419.25,1419.50,1418.75,1419.50,4523,3432,7955.00
01/10/2007,09:44,1419.50,1419.50,1418.75,1418.75,868,1348,2216.00
01/10/2007,09:45,1418.75,1419.00,1418.25,1418.50,756,1316,2072.00
01/10/2007,09:46,1418.50,1419.75,1418.50,1419.75,4621,811,5432.00
01/10/2007,09:47,1419.75,1419.75,1419.50,1419.50,5323,1352,6675.00
01/10/2007,09:48,1419.50,1419.50,1419.00,1419.25,1614,1338,2952.00
01/10/2007,09:49,1419.25,1419.50,1418.75,1418.75,1085,1604,2689.00
01/10/2007,09:50,1418.75,1419.25,1418.75,1419.00,2005,607,2612.00
01/10/2007,09:51,1419.00,1419.50,1418.75,1419.25,3052,1388,4440.00
01/10/2007,09:52,1419.25,1419.75,1418.75,1419.00,1279,2515,3794.00
01/10/2007,09:53,1418.75,1419.00,1418.50,1418.75,1777,1090,2867.00
01/10/2007,09:54,1418.75,1419.00,1418.25,1418.25,414,2576,2990.00
01/10/2007,09:55,1418.25,1419.25,1418.25,1419.00,2318,342,2660.00
01/10/2007,09:56,1419.25,1419.25,1418.50,1418.50,860,2899,3759.00
01/10/2007,09:57,1418.50,1418.75,1418.25,1418.25,175,821,996.00
01/10/2007,09:58,1418.50,1418.50,1418.00,1418.50,1898,2616,4514.00
01/10/2007,09:59,1418.50,1418.75,1418.25,1418.50,372,89,461.00
01/10/2007,10:00,1418.75,1418.75,1418.50,1418.50,166,709,875.00
01/10/2007,10:01,1418.75,1418.75,1418.00,1418.25,906,1621,2527.00
01/10/2007,10:02,1418.25,1418.50,1417.50,1418.25,1411,3762,5173.00
01/10/2007,10:03,1418.25,1418.25,1417.75,1418.25,951,726,1677.00
01/10/2007,10:04,1418.25,1418.50,1417.50,1418.00,1942,2736,4678.00
01/10/2007,10:05,1417.75,1418.25,1417.50,1417.75,1612,1486,3098.00
01/10/2007,10:06,1417.75,1418.25,1417.50,1418.00,775,1009,1784.00
01/10/2007,10:07,1418.00,1418.25,1417.75,1418.00,346,614,960.00
01/10/2007,10:08,1418.25,1418.75,1418.00,1418.50,1941,680,2621.00
01/10/2007,10:09,1418.50,1418.50,1417.75,1418.25,107,1227,1334.00
01/10/2007,10:10,1418.25,1418.25,1417.25,1417.75,885,2261,3146.00
01/10/2007,10:11,1417.50,1417.50,1417.00,1417.25,875,1624,2499.00
01/10/2007,10:12,1417.00,1417.50,1417.00,1417.00,664,542,1206.00
01/10/2007,10:13,1417.25,1417.25,1416.75,1417.25,542,3677,4219.00
01/10/2007,10:14,1417.25,1417.50,1417.00,1417.50,1849,541,2390.00
01/10/2007,10:15,1417.25,1417.50,1417.00,1417.25,50,423,473.00
01/10/2007,10:16,1417.00,1417.75,1417.00,1417.75,1415,35,1450.00
01/10/2007,10:17,1417.75,1418.00,1417.50,1417.75,335,1134,1469.00
01/10/2007,10:18,1417.75,1417.75,1417.25,1417.75,457,265,722.00
01/10/2007,10:19,1417.75,1417.75,1417.25,1417.50,267,213,480.00
01/10/2007,10:20,1417.25,1417.75,1417.25,1417.50,394,177,571.00
01/10/2007,10:21,1417.50,1417.75,1417.25,1417.25,116,388,504.00
01/10/2007,10:22,1417.50,1417.75,1417.25,1417.75,606,126,732.00
01/10/2007,10:23,1417.75,1417.75,1417.00,1417.50,769,412,1181.00
01/10/2007,10:24,1417.50,1417.75,1417.25,1417.25,137,664,801.00
01/10/2007,10:25,1417.00,1417.25,1416.25,1416.50,2262,3917,6179.00
01/10/2007,10:26,1416.50,1416.75,1416.25,1416.75,1454,1529,2983.00
01/10/2007,10:27,1416.75,1416.75,1416.00,1416.00,138,2159,2297.00
01/10/2007,10:28,1416.25,1416.50,1416.00,1416.25,1452,1412,2864.00
01/10/2007,10:29,1416.25,1416.25,1415.75,1415.75,451,1276,1727.00
01/10/2007,10:30,1415.75,1416.25,1415.75,1416.25,2341,383,2724.00
01/10/2007,10:31,1416.00,1416.25,1416.00,1416.00,488,1300,1788.00
01/10/2007,10:32,1416.25,1416.25,1416.00,1416.00,39,292,331.00
01/10/2007,10:33,1416.00,1416.25,1415.75,1415.75,376,872,1248.00
01/10/2007,10:34,1415.75,1415.75,1415.50,1415.75,1948,3642,5590.00
01/10/2007,10:35,1415.50,1416.25,1415.00,1416.00,4549,3763,8312.00
01/10/2007,10:36,1416.00,1416.25,1415.50,1415.50,393,1636,2029.00
01/10/2007,10:37,1415.50,1415.75,1415.25,1415.50,259,1080,1339.00
01/10/2007,10:38,1415.50,1416.00,1415.50,1416.00,1364,56,1420.00
01/10/2007,10:39,1416.00,1416.25,1415.75,1416.25,917,875,1792.00
01/10/2007,10:40,1416.25,1416.50,1416.00,1416.25,966,777,1743.00
01/10/2007,10:41,1416.25,1416.50,1416.00,1416.25,293,61,354.00
01/10/2007,10:42,1416.25,1416.25,1416.00,1416.00,409,675,1084.00
01/10/2007,10:43,1416.00,1416.50,1416.00,1416.25,533,885,1418.00
01/10/2007,10:44,1416.25,1416.50,1415.75,1416.00,180,398,578.00
01/10/2007,10:45,1416.00,1416.25,1416.00,1416.25,237,110,347.00
01/10/2007,10:46,1416.25,1417.00,1416.00,1417.00,2165,40,2205.00
01/10/2007,10:47,1417.00,1417.25,1416.75,1416.75,1251,336,1587.00
01/10/2007,10:48,1417.00,1417.00,1416.75,1416.75,1201,104,1305.00
01/10/2007,10:49,1416.75,1417.00,1416.50,1417.00,121,554,675.00
01/10/2007,10:50,1416.75,1417.25,1416.50,1417.00,1349,833,2182.00
01/10/2007,10:51,1417.00,1417.75,1417.00,1417.50,1015,354,1369.00
01/10/2007,10:52,1417.50,1418.00,1417.25,1417.50,1388,1218,2606.00
01/10/2007,10:53,1417.75,1418.00,1417.50,1417.50,2825,785,3610.00
01/10/2007,10:54,1417.50,1418.50,1417.50,1417.75,3629,1189,4818.00
01/10/2007,10:55,1418.00,1418.25,1417.75,1417.75,412,1162,1574.00
01/10/2007,10:56,1417.75,1418.25,1417.75,1418.00,1961,348,2309.00
01/10/2007,10:57,1418.00,1418.50,1417.75,1418.50,617,56,673.00
01/10/2007,10:58,1418.50,1418.50,1417.75,1418.25,352,693,1045.00
01/10/2007,10:59,1418.25,1418.25,1417.75,1417.75,59,1967,2026.00
01/10/2007,11:00,1418.00,1418.00,1417.75,1418.00,35,280,315.00
01/10/2007,11:01,1418.00,1418.00,1417.25,1417.50,166,1025,1191.00
01/10/2007,11:02,1417.50,1417.75,1417.25,1417.25,229,643,872.00
01/10/2007,11:03,1417.50,1417.75,1417.50,1417.75,446,86,532.00
01/10/2007,11:04,1417.75,1417.75,1417.25,1417.50,250,528,778.00
01/10/2007,11:05,1417.50,1417.75,1417.50,1417.50,54,420,474.00
01/10/2007,11:06,1417.50,1417.50,1416.75,1417.00,561,1007,1568.00
01/10/2007,11:07,1417.00,1417.00,1416.25,1416.50,438,1789,2227.00
01/10/2007,11:08,1416.50,1416.75,1416.25,1416.25,35,1795,1830.00
01/10/2007,11:09,1416.25,1416.75,1416.25,1416.75,756,76,832.00
01/10/2007,11:10,1416.75,1417.00,1416.50,1417.00,1078,5,1083.00
01/10/2007,11:11,1417.00,1417.00,1416.75,1416.75,279,46,325.00
01/10/2007,11:12,1417.00,1417.00,1416.50,1417.00,206,830,1036.00
01/10/2007,11:13,1417.00,1417.75,1417.00,1417.25,938,343,1281.00
01/10/2007,11:14,1417.25,1417.75,1417.25,1417.75,354,370,724.00
01/10/2007,11:15,1417.75,1417.75,1417.50,1417.75,31,154,185.00
01/10/2007,11:16,1417.75,1418.25,1417.50,1418.00,2936,1051,3987.00
01/10/2007,11:17,1418.00,1418.00,1417.50,1417.75,124,215,339.00
01/10/2007,11:18,1417.75,1418.00,1417.75,1418.00,120,107,227.00
01/10/2007,11:19,1418.00,1418.25,1417.75,1418.25,1802,151,1953.00
01/10/2007,11:20,1418.00,1418.50,1417.75,1418.25,637,448,1085.00
01/10/2007,11:21,1418.25,1418.25,1417.75,1418.25,200,678,878.00
01/10/2007,11:22,1418.00,1418.25,1417.75,1418.00,114,466,580.00
01/10/2007,11:23,1418.00,1418.25,1417.75,1417.75,722,487,1209.00
01/10/2007,11:24,1417.75,1417.75,1417.25,1417.25,241,694,935.00
01/10/2007,11:25,1417.25,1417.50,1417.25,1417.25,72,334,406.00
01/10/2007,11:26,1417.50,1417.50,1417.25,1417.50,232,107,339.00
01/10/2007,11:27,1417.50,1417.50,1417.00,1417.00,5,500,505.00
01/10/2007,11:28,1417.00,1417.25,1416.50,1416.75,407,817,1224.00
01/10/2007,11:29,1416.75,1416.75,1416.25,1416.25,167,1839,2006.00
01/10/2007,11:30,1416.25,1416.75,1416.00,1416.25,749,1465,2214.00
01/10/2007,11:31,1416.25,1416.25,1415.25,1416.00,1817,4334,6151.00
01/10/2007,11:32,1415.75,1416.00,1415.50,1416.00,1687,1094,2781.00
01/10/2007,11:33,1416.00,1416.00,1415.00,1415.00,2022,3531,5553.00
01/10/2007,11:34,1415.25,1416.50,1415.00,1416.50,2218,1548,3766.00
01/10/2007,11:35,1416.50,1416.50,1415.75,1416.25,676,2119,2795.00
01/10/2007,11:36,1416.00,1416.25,1415.50,1415.75,455,960,1415.00
01/10/2007,11:37,1415.75,1416.75,1415.75,1416.50,721,726,1447.00
01/10/2007,11:38,1416.50,1416.75,1416.00,1416.00,601,896,1497.00
01/10/2007,11:39,1416.25,1416.75,1415.75,1416.75,1228,381,1609.00
01/10/2007,11:40,1416.75,1417.50,1416.25,1417.50,1119,815,1934.00
01/10/2007,11:41,1417.50,1417.50,1417.00,1417.50,1127,538,1665.00
01/10/2007,11:42,1417.25,1417.50,1417.00,1417.50,356,180,536.00
01/10/2007,11:43,1417.25,1417.50,1416.75,1417.00,279,624,903.00
01/10/2007,11:44,1416.75,1417.00,1416.75,1416.75,40,34,74.00
01/10/2007,11:45,1416.75,1417.75,1416.75,1417.75,1587,67,1654.00
01/10/2007,11:46,1417.75,1418.00,1417.50,1417.50,399,257,656.00
01/10/2007,11:47,1417.50,1417.75,1417.00,1417.00,31,718,749.00
01/10/2007,11:48,1417.25,1418.00,1417.00,1417.25,1257,397,1654.00
01/10/2007,11:49,1417.25,1418.00,1417.25,1417.75,682,353,1035.00
01/10/2007,11:50,1417.75,1418.00,1417.50,1417.75,216,182,398.00
01/10/2007,11:51,1418.00,1418.25,1417.50,1417.50,1089,782,1871.00
01/10/2007,11:52,1417.50,1418.25,1417.50,1418.25,480,202,682.00
01/10/2007,11:53,1418.25,1418.50,1418.00,1418.00,322,425,747.00
01/10/2007,11:54,1418.25,1418.25,1417.75,1418.00,341,940,1281.00
01/10/2007,11:55,1418.00,1418.50,1418.00,1418.50,711,221,932.00
01/10/2007,11:56,1418.50,1419.25,1418.25,1418.75,3888,1492,5380.00
01/10/2007,11:57,1418.75,1418.75,1418.25,1418.50,328,664,992.00
01/10/2007,11:58,1418.75,1418.75,1418.00,1418.25,558,1485,2043.00
01/10/2007,11:59,1418.00,1418.25,1417.75,1418.00,177,1395,1572.00
01/10/2007,12:00,1418.00,1418.25,1417.75,1418.00,1191,277,1468.00
01/10/2007,12:01,1418.00,1418.50,1417.75,1418.00,482,352,834.00
01/10/2007,12:02,1418.00,1418.25,1418.00,1418.25,168,53,221.00
01/10/2007,12:03,1418.00,1418.25,1418.00,1418.00,5,494,499.00
01/10/2007,12:04,1418.00,1418.00,1417.75,1418.00,141,92,233.00
01/10/2007,12:05,1418.00,1418.25,1417.75,1418.00,255,416,671.00
01/10/2007,12:06,1418.00,1419.25,1418.00,1419.00,3522,902,4424.00
01/10/2007,12:07,1419.00,1419.25,1418.50,1418.75,904,474,1378.00
01/10/2007,12:08,1418.75,1419.25,1418.75,1418.75,284,529,813.00
01/10/2007,12:09,1418.75,1419.50,1418.75,1418.75,1821,1162,2983.00
01/10/2007,12:10,1418.75,1419.00,1418.50,1418.75,1509,671,2180.00
01/10/2007,12:11,1418.75,1419.00,1418.50,1419.00,1187,520,1707.00
01/10/2007,12:12,1419.25,1420.00,1419.00,1419.50,5003,2083,7086.00
01/10/2007,12:13,1419.50,1419.75,1419.50,1419.50,410,1253,1663.00
01/10/2007,12:14,1419.50,1419.75,1419.50,1419.75,864,226,1090.00
01/10/2007,12:15,1419.50,1420.00,1419.50,1419.50,531,1701,2232.00
01/10/2007,12:16,1419.50,1419.50,1418.75,1418.75,102,1552,1654.00
01/10/2007,12:17,1418.75,1419.00,1418.50,1419.00,554,602,1156.00
01/10/2007,12:18,1419.00,1419.25,1418.75,1419.00,1231,16,1247.00
01/10/2007,12:19,1419.25,1419.25,1419.00,1419.00,128,540,668.00
01/10/2007,12:20,1419.00,1419.00,1418.00,1418.25,716,1816,2532.00
01/10/2007,12:21,1418.25,1419.00,1418.25,1418.50,1005,1096,2101.00
01/10/2007,12:22,1418.50,1418.75,1418.00,1418.75,707,1150,1857.00
01/10/2007,12:23,1418.75,1418.75,1418.50,1418.75,574,34,608.00
01/10/2007,12:24,1418.75,1419.00,1418.75,1419.00,447,9,456.00
01/10/2007,12:25,1419.00,1419.25,1418.75,1419.00,129,185,314.00
01/10/2007,12:26,1418.75,1419.00,1418.50,1418.50,161,523,684.00
01/10/2007,12:27,1418.50,1419.25,1418.50,1419.00,681,42,723.00
01/10/2007,12:28,1419.00,1419.50,1418.75,1419.00,575,318,893.00
01/10/2007,12:29,1419.00,1419.75,1419.00,1419.50,1775,1242,3017.00
01/10/2007,12:30,1419.75,1420.25,1419.75,1419.75,5398,2254,7652.00
01/10/2007,12:31,1419.75,1420.00,1419.50,1419.50,1600,1014,2614.00
01/10/2007,12:32,1419.50,1419.75,1419.00,1419.00,2192,2578,4770.00
01/10/2007,12:33,1419.00,1419.25,1418.50,1419.00,1530,1416,2946.00
01/10/2007,12:34,1418.75,1419.00,1418.25,1418.75,306,1273,1579.00
01/10/2007,12:35,1418.75,1419.00,1418.50,1419.00,731,15,746.00
01/10/2007,12:36,1419.00,1419.25,1418.75,1419.00,483,241,724.00
01/10/2007,12:37,1419.00,1419.25,1418.50,1418.75,61,1255,1316.00
01/10/2007,12:38,1418.75,1419.00,1418.50,1418.75,545,148,693.00
01/10/2007,12:39,1418.75,1419.25,1418.75,1419.00,914,99,1013.00
01/10/2007,12:40,1419.00,1420.25,1419.00,1419.75,3886,1260,5146.00
01/10/2007,12:41,1419.75,1420.75,1419.75,1420.50,4060,2162,6222.00
01/10/2007,12:42,1420.75,1421.75,1420.25,1421.50,7889,2230,10119.00
01/10/2007,12:43,1421.50,1421.75,1421.00,1421.50,4176,6624,10800.00
01/10/2007,12:44,1421.25,1421.50,1421.00,1421.50,2036,1016,3052.00
01/10/2007,12:45,1421.50,1422.00,1421.50,1421.50,2867,3157,6024.00
01/10/2007,12:46,1421.50,1421.75,1421.25,1421.50,1458,1560,3018.00
01/10/2007,12:47,1421.50,1422.00,1421.25,1422.00,1133,239,1372.00
01/10/2007,12:48,1422.00,1422.25,1421.75,1421.75,3411,2087,5498.00
01/10/2007,12:49,1421.75,1422.00,1421.50,1421.75,1165,2327,3492.00
01/10/2007,12:50,1421.75,1422.25,1421.75,1422.00,2314,655,2969.00
01/10/2007,12:51,1422.00,1422.50,1421.75,1422.25,2846,740,3586.00
01/10/2007,12:52,1422.00,1422.75,1421.75,1422.50,2986,3245,6231.00
01/10/2007,12:53,1422.25,1423.00,1422.00,1422.50,3470,2878,6348.00
01/10/2007,12:54,1422.50,1422.75,1422.00,1422.25,1058,2833,3891.00
01/10/2007,12:55,1422.25,1422.50,1421.75,1422.00,34,1030,1064.00
01/10/2007,12:56,1422.00,1422.00,1421.75,1421.75,252,409,661.00
01/10/2007,12:57,1421.75,1422.25,1421.75,1421.75,755,968,1723.00
01/10/2007,12:58,1421.75,1421.75,1421.50,1421.50,349,390,739.00
01/10/2007,12:59,1421.75,1422.00,1421.25,1421.50,966,1098,2064.00
01/10/2007,13:00,1421.50,1421.75,1421.25,1421.25,62,1584,1646.00
01/10/2007,13:01,1421.25,1421.75,1421.25,1421.50,1302,3007,4309.00
01/10/2007,13:02,1421.50,1421.75,1421.25,1421.50,88,1060,1148.00
01/10/2007,13:03,1421.50,1421.75,1421.25,1421.50,129,556,685.00
01/10/2007,13:04,1421.50,1422.00,1421.50,1421.75,839,109,948.00
01/10/2007,13:05,1421.75,1422.00,1421.50,1421.50,64,440,504.00
01/10/2007,13:06,1421.50,1422.00,1421.50,1422.00,375,357,732.00
01/10/2007,13:07,1422.00,1422.00,1421.50,1421.50,191,616,807.00
01/10/2007,13:08,1421.75,1421.75,1421.50,1421.75,281,110,391.00
01/10/2007,13:09,1421.75,1422.00,1421.25,1421.50,229,1315,1544.00
01/10/2007,13:10,1421.75,1421.75,1421.50,1421.75,237,158,395.00
01/10/2007,13:11,1421.75,1422.00,1421.50,1422.00,665,56,721.00
01/10/2007,13:12,1422.00,1422.25,1421.75,1422.00,2545,876,3421.00
01/10/2007,13:13,1422.00,1422.00,1421.75,1421.75,22,1235,1257.00
01/10/2007,13:14,1421.75,1422.00,1421.75,1421.75,18,339,357.00
01/10/2007,13:15,1421.75,1422.00,1421.50,1421.75,1961,83,2044.00
01/10/2007,13:16,1422.00,1422.25,1421.75,1422.00,463,348,811.00
01/10/2007,13:17,1421.75,1422.75,1421.75,1422.75,2210,1017,3227.00
01/10/2007,13:18,1422.50,1423.25,1422.50,1422.75,2705,1242,3947.00
01/10/2007,13:19,1422.75,1422.75,1422.25,1422.25,230,1524,1754.00
01/10/2007,13:20,1422.25,1422.50,1422.00,1422.00,321,186,507.00
01/10/2007,13:21,1422.00,1422.25,1421.50,1421.75,215,1986,2201.00
01/10/2007,13:22,1421.50,1421.75,1421.00,1421.50,966,2499,3465.00
01/10/2007,13:23,1421.50,1421.50,1420.75,1420.75,1642,1683,3325.00
01/10/2007,13:24,1421.00,1421.25,1421.00,1421.00,1519,237,1756.00
01/10/2007,13:25,1421.00,1421.25,1420.75,1421.00,88,1747,1835.00
01/10/2007,13:26,1421.00,1421.25,1420.75,1421.25,780,424,1204.00
01/10/2007,13:27,1421.25,1422.00,1421.25,1421.50,2487,1042,3529.00
01/10/2007,13:28,1421.50,1421.75,1421.25,1421.50,232,676,908.00
01/10/2007,13:29,1421.50,1421.75,1421.25,1421.50,459,349,808.00
01/10/2007,13:30,1421.50,1421.75,1420.75,1421.00,656,1655,2311.00
01/10/2007,13:31,1421.00,1421.25,1420.25,1420.50,965,3706,4671.00
01/10/2007,13:32,1420.50,1421.50,1420.25,1421.00,1588,1756,3344.00
01/10/2007,13:33,1421.00,1421.75,1421.00,1421.50,3404,496,3900.00
01/10/2007,13:34,1421.25,1421.50,1421.25,1421.50,321,22,343.00
01/10/2007,13:35,1421.50,1421.50,1421.00,1421.25,1024,492,1516.00
01/10/2007,13:36,1421.50,1421.50,1420.75,1420.75,402,830,1232.00
01/10/2007,13:37,1420.75,1421.50,1420.75,1421.25,1534,359,1893.00
01/10/2007,13:38,1421.00,1421.25,1420.75,1421.25,1875,131,2006.00
01/10/2007,13:39,1421.25,1421.50,1421.00,1421.25,409,320,729.00
01/10/2007,13:40,1421.00,1421.00,1420.50,1420.75,355,913,1268.00
01/10/2007,13:41,1420.50,1421.25,1420.50,1421.00,902,21,923.00
01/10/2007,13:42,1421.25,1421.50,1421.00,1421.25,369,251,620.00
01/10/2007,13:43,1421.25,1422.25,1421.25,1422.25,1610,285,1895.00
01/10/2007,13:44,1422.25,1422.25,1421.50,1422.00,527,797,1324.00
01/10/2007,13:45,1422.00,1422.75,1421.75,1422.25,2462,1177,3639.00
01/10/2007,13:46,1422.25,1423.50,1422.25,1423.00,3714,2218,5932.00
01/10/2007,13:47,1423.00,1423.25,1422.75,1423.00,1653,1060,2713.00
01/10/2007,13:48,1422.75,1423.50,1422.75,1423.00,1775,523,2298.00
01/10/2007,13:49,1423.25,1423.25,1422.75,1423.00,1117,547,1664.00
01/10/2007,13:50,1423.25,1423.50,1423.00,1423.00,924,2425,3349.00
01/10/2007,13:51,1423.25,1423.75,1422.75,1423.00,2704,2971,5675.00
01/10/2007,13:52,1422.75,1423.00,1422.50,1422.75,786,1137,1923.00
01/10/2007,13:53,1422.50,1423.00,1422.50,1423.00,1953,50,2003.00
01/10/2007,13:54,1423.00,1423.25,1422.75,1423.00,99,809,908.00
01/10/2007,13:55,1423.00,1423.00,1422.50,1422.75,759,811,1570.00
01/10/2007,13:56,1422.75,1423.00,1422.75,1422.75,110,855,965.00
01/10/2007,13:57,1422.75,1423.00,1422.50,1422.50,374,1253,1627.00
01/10/2007,13:58,1422.75,1422.75,1421.75,1421.75,589,2671,3260.00
01/10/2007,13:59,1421.75,1422.25,1421.50,1422.25,795,772,1567.00
01/10/2007,14:00,1422.25,1422.25,1422.00,1422.00,444,881,1325.00
01/10/2007,14:01,1422.00,1422.50,1422.00,1422.00,386,400,786.00
01/10/2007,14:02,1422.00,1422.50,1421.75,1422.25,488,213,701.00
01/10/2007,14:03,1422.50,1423.00,1422.25,1422.75,1730,984,2714.00
01/10/2007,14:04,1422.50,1422.75,1422.25,1422.25,6,522,528.00
01/10/2007,14:05,1422.25,1422.50,1421.75,1422.00,214,598,812.00
01/10/2007,14:06,1422.25,1422.50,1422.00,1422.25,1018,554,1572.00
01/10/2007,14:07,1422.00,1422.50,1422.00,1422.25,519,289,808.00
01/10/2007,14:08,1422.25,1422.50,1422.25,1422.50,141,72,213.00
01/10/2007,14:09,1422.50,1422.50,1422.00,1422.25,742,438,1180.00
01/10/2007,14:10,1422.25,1423.00,1422.25,1422.25,3143,1924,5067.00
01/10/2007,14:11,1422.25,1422.50,1422.00,1422.25,535,255,790.00
01/10/2007,14:12,1422.25,1422.75,1422.25,1422.50,774,37,811.00
01/10/2007,14:13,1422.50,1423.00,1422.50,1422.75,577,139,716.00
01/10/2007,14:14,1422.75,1423.00,1422.50,1422.75,436,541,977.00
01/10/2007,14:15,1422.75,1422.75,1422.50,1422.75,382,505,887.00
01/10/2007,14:16,1422.50,1422.75,1422.25,1422.50,381,637,1018.00
01/10/2007,14:17,1422.50,1423.25,1422.25,1423.25,1800,388,2188.00
01/10/2007,14:18,1423.25,1423.50,1423.00,1423.25,2432,278,2710.00
01/10/2007,14:19,1423.25,1423.50,1423.00,1423.25,521,208,729.00
01/10/2007,14:20,1423.00,1423.25,1422.75,1423.25,978,1058,2036.00
01/10/2007,14:21,1423.00,1423.25,1422.75,1423.25,321,267,588.00
01/10/2007,14:22,1423.00,1423.25,1423.00,1423.25,463,430,893.00
01/10/2007,14:23,1423.25,1423.75,1423.00,1423.25,3982,1604,5586.00
01/10/2007,14:24,1423.25,1423.50,1423.00,1423.50,2017,752,2769.00
01/10/2007,14:25,1423.50,1423.50,1422.75,1423.25,681,1649,2330.00
01/10/2007,14:26,1423.00,1423.00,1422.50,1422.75,511,1943,2454.00
01/10/2007,14:27,1422.75,1423.00,1422.50,1422.75,1226,315,1541.00
01/10/2007,14:28,1422.50,1423.00,1422.50,1422.75,321,66,387.00
01/10/2007,14:29,1422.75,1423.25,1422.75,1423.00,1221,160,1381.00
01/10/2007,14:30,1422.75,1423.50,1422.75,1423.25,1182,296,1478.00
01/10/2007,14:31,1423.25,1423.25,1423.00,1423.25,1181,665,1846.00
01/10/2007,14:32,1423.00,1424.00,1423.00,1424.00,4858,1560,6418.00
01/10/2007,14:33,1424.00,1424.25,1423.75,1423.75,2933,2459,5392.00
01/10/2007,14:34,1424.00,1424.25,1423.50,1423.75,1542,1521,3063.00
01/10/2007,14:35,1423.75,1424.00,1423.25,1423.25,244,1662,1906.00
01/10/2007,14:36,1423.25,1423.75,1423.25,1423.50,1043,559,1602.00
01/10/2007,14:37,1423.50,1423.75,1423.25,1423.50,238,295,533.00
01/10/2007,14:38,1423.50,1423.75,1423.25,1423.50,260,708,968.00
01/10/2007,14:39,1423.50,1423.75,1423.50,1423.50,123,91,214.00
01/10/2007,14:40,1423.50,1424.25,1423.50,1424.00,2860,377,3237.00
01/10/2007,14:41,1423.75,1424.50,1423.75,1424.00,2770,1743,4513.00
01/10/2007,14:42,1424.00,1424.50,1424.00,1424.25,1689,955,2644.00
01/10/2007,14:43,1424.25,1424.50,1424.00,1424.25,1620,1190,2810.00
01/10/2007,14:44,1424.25,1424.50,1424.25,1424.25,269,201,470.00
01/10/2007,14:45,1424.25,1424.50,1423.75,1424.00,86,2505,2591.00
01/10/2007,14:46,1423.75,1424.00,1423.50,1423.50,363,2962,3325.00
01/10/2007,14:47,1423.50,1423.75,1423.25,1423.50,2478,1262,3740.00
01/10/2007,14:48,1423.50,1423.75,1423.00,1423.25,23,2350,2373.00
01/10/2007,14:49,1423.00,1423.25,1422.75,1423.25,1488,2806,4294.00
01/10/2007,14:50,1423.00,1423.25,1422.75,1423.00,346,824,1170.00
01/10/2007,14:51,1422.75,1423.25,1422.75,1423.00,1349,1081,2430.00
01/10/2007,14:52,1423.25,1423.25,1423.00,1423.00,585,2407,2992.00
01/10/2007,14:53,1423.00,1423.25,1422.75,1423.25,624,621,1245.00
01/10/2007,14:54,1423.25,1423.25,1422.75,1423.00,1177,772,1949.00
01/10/2007,14:55,1423.00,1423.00,1422.50,1422.75,1041,3085,4126.00
01/10/2007,14:56,1423.00,1423.00,1422.50,1422.50,95,1182,1277.00
01/10/2007,14:57,1422.75,1422.75,1422.25,1422.50,2727,2679,5406.00
01/10/2007,14:58,1422.75,1422.75,1422.50,1422.50,1442,168,1610.00
01/10/2007,14:59,1422.50,1422.75,1422.50,1422.50,1452,2056,3508.00
01/10/2007,15:00,1422.75,1423.25,1422.50,1423.25,6309,2634,8943.00
01/10/2007,15:01,1423.25,1423.50,1423.00,1423.50,6653,3558,10211.00
01/10/2007,15:02,1423.25,1423.75,1423.25,1423.50,2317,1795,4112.00
01/10/2007,15:03,1423.25,1424.00,1423.25,1423.75,2616,1697,4313.00
01/10/2007,15:04,1423.75,1423.75,1423.25,1423.50,907,1859,2766.00
01/10/2007,15:05,1423.25,1423.75,1423.25,1423.50,1134,737,1871.00
01/10/2007,15:06,1423.25,1424.00,1423.25,1423.50,1130,851,1981.00
01/10/2007,15:07,1423.50,1424.00,1423.25,1423.50,908,3485,4393.00
01/10/2007,15:08,1423.25,1424.00,1423.25,1424.00,1654,441,2095.00
01/10/2007,15:09,1423.75,1424.25,1423.75,1424.00,1458,1256,2714.00
01/10/2007,15:10,1424.00,1424.25,1423.50,1424.00,95,1815,1910.00
01/10/2007,15:11,1423.75,1424.25,1423.75,1424.00,1842,1364,3206.00
01/10/2007,15:12,1424.00,1424.25,1423.75,1424.00,774,1172,1946.00
01/10/2007,15:13,1424.00,1424.25,1423.75,1424.00,1076,666,1742.00
01/10/2007,15:14,1424.00,1424.50,1424.00,1424.50,2904,331,3235.00
01/10/2007,15:15,1424.50,1424.75,1424.00,1424.50,4939,6308,11247.00
01/10/2007,15:31,1424.50,1424.75,1424.25,1424.50,368,297,665.00
01/10/2007,15:32,1424.50,1424.75,1424.50,1424.75,335,80,415.00
01/10/2007,15:33,1425.00,1425.25,1425.00,1425.25,311,116,427.00
01/10/2007,15:34,1425.00,1425.25,1425.00,1425.25,842,29,871.00
01/10/2007,15:35,1425.25,1425.25,1425.00,1425.00,79,6,85.00
01/10/2007,15:36,1425.00,1425.25,1425.00,1425.25,233,6,239.00
01/10/2007,15:37,1425.50,1425.50,1425.00,1425.25,7,247,254.00
01/10/2007,15:38,1425.25,1425.25,1425.00,1425.25,20,2,22.00
01/10/2007,15:39,1425.25,1425.50,1425.25,1425.50,114,4,118.00
01/10/2007,15:40,1425.50,1425.75,1425.50,1425.75,307,2,309.00
01/10/2007,15:41,1425.75,1426.00,1425.50,1426.00,394,278,672.00
01/10/2007,15:42,1425.75,1426.00,1425.75,1425.75,13,142,155.00
01/10/2007,15:43,1425.75,1425.75,1425.75,1425.75,0,4,4.00
01/10/2007,15:44,1425.75,1426.00,1425.75,1425.75,52,3,55.00
01/10/2007,15:45,1426.00,1426.50,1426.00,1426.25,483,230,713.00
01/10/2007,15:46,1426.25,1426.25,1426.00,1426.25,110,37,147.00
01/10/2007,15:47,1426.25,1426.25,1425.75,1426.00,22,130,152.00
01/10/2007,15:48,1425.75,1426.00,1425.75,1425.75,12,182,194.00
01/10/2007,15:49,1425.75,1426.00,1425.75,1426.00,31,7,38.00
01/10/2007,15:50,1425.75,1426.00,1425.75,1426.00,1,1,2.00
01/10/2007,15:51,1426.00,1426.00,1426.00,1426.00,8,0,8.00
01/10/2007,15:52,1425.75,1426.00,1425.75,1426.00,2,2,4.00
01/10/2007,15:53,1425.75,1426.00,1425.75,1426.00,101,2,103.00
01/10/2007,15:54,1426.00,1426.00,1425.75,1425.75,25,11,36.00
01/10/2007,15:55,1426.00,1426.00,1426.00,1426.00,153,0,153.00
01/10/2007,15:57,1426.00,1426.00,1426.00,1426.00,11,0,11.00
01/10/2007,15:58,1426.00,1426.25,1426.00,1426.25,4,0,4.00
01/10/2007,15:59,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/10/2007,16:00,1426.25,1426.25,1426.00,1426.00,36,4,40.00
01/10/2007,17:01,1425.75,1425.75,1425.50,1425.50,0,43,43.00
01/10/2007,17:02,1425.50,1425.50,1425.50,1425.50,0,49,49.00
01/10/2007,17:03,1425.50,1425.75,1425.50,1425.50,2,31,33.00
01/10/2007,17:04,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/10/2007,17:05,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,17:06,1425.75,1425.75,1425.75,1425.75,6,0,6.00
01/10/2007,17:07,1425.75,1425.75,1425.75,1425.75,10,0,10.00
01/10/2007,17:08,1425.75,1425.75,1425.75,1425.75,44,0,44.00
01/10/2007,17:10,1425.75,1425.75,1425.75,1425.75,10,0,10.00
01/10/2007,17:12,1425.75,1425.75,1425.50,1425.50,1,1,2.00
01/10/2007,17:13,1425.50,1425.75,1425.50,1425.75,30,6,36.00
01/10/2007,17:14,1425.75,1426.00,1425.75,1426.00,35,0,35.00
01/10/2007,17:15,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/10/2007,17:19,1425.75,1425.75,1425.75,1425.75,0,4,4.00
01/10/2007,17:21,1425.75,1425.75,1425.75,1425.75,0,34,34.00
01/10/2007,17:22,1425.75,1426.00,1425.75,1425.75,1,34,35.00
01/10/2007,17:23,1425.75,1425.75,1425.50,1425.50,0,39,39.00
01/10/2007,17:25,1425.75,1425.75,1425.75,1425.75,41,0,41.00
01/10/2007,17:27,1425.75,1425.75,1425.75,1425.75,3,0,3.00
01/10/2007,17:32,1426.00,1426.00,1426.00,1426.00,110,0,110.00
01/10/2007,17:33,1426.00,1426.00,1426.00,1426.00,10,0,10.00
01/10/2007,17:34,1426.00,1426.00,1426.00,1426.00,70,0,70.00
01/10/2007,17:35,1426.25,1426.25,1426.25,1426.25,40,0,40.00
01/10/2007,17:36,1426.25,1426.25,1426.25,1426.25,26,0,26.00
01/10/2007,17:41,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/10/2007,17:42,1426.00,1426.00,1426.00,1426.00,0,103,103.00
01/10/2007,17:43,1426.00,1426.00,1425.75,1425.75,0,50,50.00
01/10/2007,17:44,1425.75,1425.75,1425.75,1425.75,0,9,9.00
01/10/2007,17:45,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/10/2007,17:47,1425.75,1425.75,1425.75,1425.75,0,21,21.00
01/10/2007,17:48,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/10/2007,17:49,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,17:50,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,17:51,1425.75,1425.75,1425.75,1425.75,0,4,4.00
01/10/2007,17:53,1425.75,1425.75,1425.75,1425.75,0,75,75.00
01/10/2007,17:54,1425.75,1425.75,1425.50,1425.50,0,157,157.00
01/10/2007,17:55,1425.25,1425.50,1425.25,1425.25,22,354,376.00
01/10/2007,17:56,1425.25,1425.25,1425.25,1425.25,0,37,37.00
01/10/2007,17:57,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/10/2007,18:01,1425.50,1425.50,1425.25,1425.25,10,2,12.00
01/10/2007,18:03,1425.50,1425.50,1425.50,1425.50,35,0,35.00
01/10/2007,18:04,1425.25,1425.25,1425.25,1425.25,0,25,25.00
01/10/2007,18:05,1425.50,1425.50,1425.25,1425.25,2,67,69.00
01/10/2007,18:06,1425.25,1425.50,1425.25,1425.50,15,85,100.00
01/10/2007,18:07,1425.50,1425.50,1425.50,1425.50,5,0,5.00
01/10/2007,18:08,1425.50,1425.50,1425.50,1425.50,5,0,5.00
01/10/2007,18:10,1425.50,1425.50,1425.50,1425.50,10,0,10.00
01/10/2007,18:13,1425.50,1425.50,1425.50,1425.50,6,0,6.00
01/10/2007,18:14,1425.50,1425.50,1425.50,1425.50,15,0,15.00
01/10/2007,18:15,1425.50,1425.50,1425.50,1425.50,10,0,10.00
01/10/2007,18:16,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,18:17,1425.50,1425.50,1425.50,1425.50,0,14,14.00
01/10/2007,18:18,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,18:21,1425.75,1425.75,1425.75,1425.75,61,0,61.00
01/10/2007,18:22,1425.75,1425.75,1425.75,1425.75,18,0,18.00
01/10/2007,18:24,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,18:25,1425.75,1425.75,1425.75,1425.75,22,0,22.00
01/10/2007,18:26,1425.75,1426.00,1425.75,1425.75,2,1,3.00
01/10/2007,18:27,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/10/2007,18:28,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/10/2007,18:33,1426.00,1426.00,1425.75,1425.75,1,9,10.00
01/10/2007,18:34,1425.75,1426.00,1425.75,1426.00,55,1,56.00
01/10/2007,18:35,1425.75,1426.00,1425.75,1425.75,1,3,4.00
01/10/2007,18:36,1425.75,1425.75,1425.75,1425.75,0,13,13.00
01/10/2007,18:37,1425.75,1425.75,1425.75,1425.75,0,8,8.00
01/10/2007,18:38,1425.75,1425.75,1425.50,1425.50,0,21,21.00
01/10/2007,18:39,1425.75,1425.75,1425.75,1425.75,5,0,5.00
01/10/2007,18:40,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,18:42,1425.50,1425.75,1425.50,1425.75,1,2,3.00
01/10/2007,18:44,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/10/2007,18:45,1425.50,1425.50,1425.50,1425.50,0,20,20.00
01/10/2007,18:46,1425.50,1425.50,1425.50,1425.50,0,12,12.00
01/10/2007,18:47,1425.75,1425.75,1425.50,1425.50,3,10,13.00
01/10/2007,18:48,1425.50,1425.50,1425.50,1425.50,0,20,20.00
01/10/2007,18:49,1425.50,1425.75,1425.50,1425.75,33,14,47.00
01/10/2007,18:51,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/10/2007,18:52,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,18:54,1425.50,1425.50,1425.50,1425.50,0,3,3.00
01/10/2007,18:57,1425.50,1425.50,1425.50,1425.50,0,17,17.00
01/10/2007,18:58,1425.50,1425.50,1425.50,1425.50,0,22,22.00
01/10/2007,18:59,1425.50,1425.50,1425.50,1425.50,0,10,10.00
01/10/2007,19:02,1425.75,1425.75,1425.50,1425.50,2,1,3.00
01/10/2007,19:04,1425.50,1425.50,1425.50,1425.50,0,3,3.00
01/10/2007,19:06,1425.25,1425.75,1425.25,1425.75,66,3,69.00
01/10/2007,19:07,1425.75,1426.00,1425.50,1425.50,11,13,24.00
01/10/2007,19:08,1425.75,1425.75,1425.75,1425.75,10,0,10.00
01/10/2007,19:10,1425.75,1425.75,1425.75,1425.75,3,0,3.00
01/10/2007,19:11,1425.75,1425.75,1425.75,1425.75,2,0,2.00
01/10/2007,19:12,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/10/2007,19:13,1425.75,1425.75,1425.50,1425.50,1,1,2.00
01/10/2007,19:14,1425.75,1425.75,1425.75,1425.75,5,0,5.00
01/10/2007,19:15,1425.75,1425.75,1425.75,1425.75,3,0,3.00
01/10/2007,19:18,1426.00,1426.00,1426.00,1426.00,2,0,2.00
01/10/2007,19:19,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,19:22,1426.00,1426.00,1426.00,1426.00,103,0,103.00
01/10/2007,19:23,1425.75,1425.75,1425.75,1425.75,0,10,10.00
01/10/2007,19:26,1425.75,1425.75,1425.75,1425.75,0,5,5.00
01/10/2007,19:30,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,19:31,1426.00,1426.00,1426.00,1426.00,4,0,4.00
01/10/2007,19:32,1425.75,1425.75,1425.75,1425.75,0,11,11.00
01/10/2007,19:36,1425.75,1425.75,1425.75,1425.75,0,3,3.00
01/10/2007,19:45,1425.75,1425.75,1425.50,1425.50,0,20,20.00
01/10/2007,19:48,1425.75,1425.75,1425.75,1425.75,2,0,2.00
01/10/2007,19:53,1425.75,1425.75,1425.75,1425.75,32,0,32.00
01/10/2007,19:57,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/10/2007,19:59,1425.75,1425.75,1425.75,1425.75,9,0,9.00
01/10/2007,20:00,1425.75,1426.00,1425.75,1426.00,12,0,12.00
01/10/2007,20:01,1425.75,1425.75,1425.75,1425.75,0,6,6.00
01/10/2007,20:03,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,20:04,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,20:05,1425.75,1425.75,1425.75,1425.75,0,21,21.00
01/10/2007,20:06,1425.75,1425.75,1425.50,1425.75,3,13,16.00
01/10/2007,20:07,1425.75,1425.75,1425.75,1425.75,7,0,7.00
01/10/2007,20:08,1425.75,1425.75,1425.75,1425.75,3,0,3.00
01/10/2007,20:12,1425.75,1425.75,1425.75,1425.75,3,0,3.00
01/10/2007,20:14,1425.75,1425.75,1425.75,1425.75,12,0,12.00
01/10/2007,20:15,1425.75,1426.00,1425.75,1426.00,52,0,52.00
01/10/2007,20:17,1425.75,1425.75,1425.75,1425.75,0,3,3.00
01/10/2007,20:18,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/10/2007,20:21,1426.00,1426.00,1426.00,1426.00,11,0,11.00
01/10/2007,20:23,1426.00,1426.00,1426.00,1426.00,2,0,2.00
01/10/2007,20:24,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,20:25,1426.00,1426.00,1426.00,1426.00,18,0,18.00
01/10/2007,20:26,1426.00,1426.00,1426.00,1426.00,3,0,3.00
01/10/2007,20:27,1425.75,1426.25,1425.75,1426.25,35,6,41.00
01/10/2007,20:28,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/10/2007,20:29,1426.00,1426.00,1426.00,1426.00,0,5,5.00
01/10/2007,20:30,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/10/2007,20:31,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/10/2007,20:32,1426.25,1426.25,1426.00,1426.25,74,7,81.00
01/10/2007,20:33,1426.25,1426.25,1426.25,1426.25,16,0,16.00
01/10/2007,20:34,1426.25,1426.25,1426.25,1426.25,29,0,29.00
01/10/2007,20:35,1426.25,1426.75,1426.25,1426.50,249,6,255.00
01/10/2007,20:36,1426.75,1426.75,1426.50,1426.75,153,4,157.00
01/10/2007,20:37,1426.75,1426.75,1426.25,1426.50,12,97,109.00
01/10/2007,20:38,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/10/2007,20:39,1426.25,1426.25,1426.25,1426.25,0,10,10.00
01/10/2007,20:42,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/10/2007,20:45,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/10/2007,20:46,1426.25,1426.25,1426.25,1426.25,0,30,30.00
01/10/2007,20:50,1426.00,1426.00,1426.00,1426.00,0,10,10.00
01/10/2007,20:51,1426.25,1426.50,1426.25,1426.50,347,0,347.00
01/10/2007,20:52,1426.50,1426.50,1426.50,1426.50,13,0,13.00
01/10/2007,20:56,1426.50,1426.50,1426.25,1426.25,8,1,9.00
01/10/2007,20:59,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/10/2007,21:00,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/10/2007,21:02,1426.75,1426.75,1426.50,1426.50,4,135,139.00
01/10/2007,21:03,1426.25,1426.50,1426.25,1426.25,5,91,96.00
01/10/2007,21:07,1426.25,1426.50,1426.25,1426.50,1,8,9.00
01/10/2007,21:08,1426.50,1426.50,1426.25,1426.25,19,1,20.00
01/10/2007,21:09,1426.25,1426.25,1426.00,1426.25,17,9,26.00
01/10/2007,21:12,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/10/2007,21:13,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/10/2007,21:20,1426.25,1426.25,1426.25,1426.25,11,0,11.00
01/10/2007,21:22,1426.25,1426.25,1426.25,1426.25,20,0,20.00
01/10/2007,21:23,1426.50,1426.50,1426.50,1426.50,6,0,6.00
01/10/2007,21:26,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/10/2007,21:28,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/10/2007,21:31,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/10/2007,21:34,1426.50,1426.50,1426.25,1426.25,2,1,3.00
01/10/2007,21:36,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/10/2007,21:37,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/10/2007,21:38,1426.25,1426.25,1426.25,1426.25,0,87,87.00
01/10/2007,21:39,1426.25,1426.25,1426.00,1426.00,0,3,3.00
01/10/2007,21:41,1426.00,1426.25,1426.00,1426.25,1,1,2.00
01/10/2007,21:42,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/10/2007,21:43,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/10/2007,21:46,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/10/2007,21:47,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/10/2007,21:48,1426.25,1426.25,1426.25,1426.25,5,0,5.00
01/10/2007,21:49,1426.00,1426.00,1426.00,1426.00,0,135,135.00
01/10/2007,21:50,1425.75,1426.00,1425.75,1426.00,2,1,3.00
01/10/2007,21:53,1425.75,1425.75,1425.75,1425.75,0,6,6.00
01/10/2007,21:54,1426.00,1426.00,1426.00,1426.00,7,0,7.00
01/10/2007,21:55,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/10/2007,21:56,1426.00,1426.00,1426.00,1426.00,11,0,11.00
01/10/2007,21:57,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/10/2007,22:01,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/10/2007,22:02,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,22:03,1426.00,1426.25,1426.00,1426.25,66,0,66.00
01/10/2007,22:06,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/10/2007,22:08,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/10/2007,22:09,1426.00,1426.00,1426.00,1426.00,0,20,20.00
01/10/2007,22:10,1426.00,1426.00,1426.00,1426.00,0,14,14.00
01/10/2007,22:11,1426.00,1426.00,1426.00,1426.00,0,5,5.00
01/10/2007,22:12,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/10/2007,22:13,1426.00,1426.00,1426.00,1426.00,0,7,7.00
01/10/2007,22:15,1425.75,1425.75,1425.75,1425.75,0,4,4.00
01/10/2007,22:16,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,22:18,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/10/2007,22:19,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/10/2007,22:20,1426.00,1426.00,1426.00,1426.00,13,0,13.00
01/10/2007,22:25,1426.00,1426.00,1426.00,1426.00,11,0,11.00
01/10/2007,22:27,1425.75,1425.75,1425.75,1425.75,0,150,150.00
01/10/2007,22:28,1426.00,1426.00,1425.50,1425.50,2,154,156.00
01/10/2007,22:29,1425.25,1425.50,1425.25,1425.50,1,22,23.00
01/10/2007,22:31,1425.50,1425.50,1425.25,1425.25,1,11,12.00
01/10/2007,22:32,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/10/2007,22:33,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/10/2007,22:34,1425.50,1425.50,1425.50,1425.50,2,0,2.00
01/10/2007,22:35,1425.25,1425.25,1425.00,1425.00,2,76,78.00
01/10/2007,22:36,1425.25,1425.25,1425.25,1425.25,15,0,15.00
01/10/2007,22:37,1425.00,1425.00,1425.00,1425.00,0,4,4.00
01/10/2007,22:38,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/10/2007,22:39,1425.25,1425.25,1425.00,1425.00,5,5,10.00
01/10/2007,22:41,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/10/2007,22:42,1425.25,1425.25,1425.00,1425.00,17,1,18.00
01/10/2007,22:43,1425.00,1425.25,1425.00,1425.25,5,1,6.00
01/10/2007,22:45,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/10/2007,22:47,1425.00,1425.00,1425.00,1425.00,0,1,1.00
01/10/2007,22:48,1425.00,1425.00,1425.00,1425.00,0,2,2.00
01/10/2007,22:49,1425.25,1425.25,1425.00,1425.00,43,101,144.00
01/10/2007,22:50,1425.00,1425.25,1425.00,1425.00,1,9,10.00
01/10/2007,22:51,1425.00,1425.00,1425.00,1425.00,0,8,8.00
01/10/2007,22:52,1425.00,1425.00,1425.00,1425.00,0,33,33.00
01/10/2007,22:54,1425.00,1425.00,1425.00,1425.00,0,14,14.00
01/10/2007,22:55,1425.00,1425.00,1424.75,1425.00,7,11,18.00
01/10/2007,22:57,1425.00,1425.00,1424.75,1425.00,3,5,8.00
01/10/2007,22:58,1424.75,1424.75,1424.75,1424.75,0,30,30.00
01/10/2007,22:59,1424.75,1424.75,1424.75,1424.75,0,10,10.00
01/10/2007,23:00,1424.75,1424.75,1424.75,1424.75,0,15,15.00
01/10/2007,23:02,1425.00,1425.00,1425.00,1425.00,7,0,7.00
01/10/2007,23:03,1425.00,1425.00,1425.00,1425.00,8,0,8.00
01/10/2007,23:04,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/10/2007,23:07,1424.75,1424.75,1424.75,1424.75,0,6,6.00
01/10/2007,23:08,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/10/2007,23:09,1424.75,1425.00,1424.75,1425.00,1,1,2.00
01/10/2007,23:10,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/10/2007,23:12,1425.00,1425.00,1425.00,1425.00,110,0,110.00
01/10/2007,23:14,1425.00,1425.00,1425.00,1425.00,42,0,42.00
01/10/2007,23:16,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/10/2007,23:17,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/10/2007,23:18,1425.00,1425.00,1424.75,1424.75,4,76,80.00
01/10/2007,23:19,1424.75,1424.75,1424.75,1424.75,0,4,4.00
01/10/2007,23:20,1425.00,1425.00,1425.00,1425.00,10,0,10.00
01/10/2007,23:21,1424.75,1424.75,1424.75,1424.75,0,2,2.00
01/10/2007,23:22,1425.00,1425.00,1425.00,1425.00,3,0,3.00
01/10/2007,23:23,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/10/2007,23:24,1424.75,1424.75,1424.75,1424.75,0,4,4.00
01/10/2007,23:26,1425.00,1425.00,1425.00,1425.00,130,0,130.00
01/10/2007,23:30,1425.00,1425.00,1425.00,1425.00,45,0,45.00
01/10/2007,23:31,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/10/2007,23:34,1425.00,1425.00,1425.00,1425.00,37,0,37.00
01/10/2007,23:35,1425.00,1425.00,1425.00,1425.00,4,0,4.00
01/10/2007,23:37,1425.00,1425.00,1424.75,1424.75,111,20,131.00
01/10/2007,23:39,1425.00,1425.25,1425.00,1425.25,21,0,21.00
01/10/2007,23:40,1425.00,1425.00,1424.75,1424.75,0,3,3.00
01/10/2007,23:48,1425.00,1425.25,1425.00,1425.25,65,0,65.00
01/10/2007,23:50,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/10/2007,23:52,1425.25,1425.25,1425.00,1425.25,12,5,17.00
01/10/2007,23:53,1425.25,1425.50,1425.25,1425.50,5,0,5.00
01/10/2007,23:54,1425.25,1425.25,1425.25,1425.25,0,3,3.00
01/10/2007,23:55,1425.25,1425.25,1425.25,1425.25,0,4,4.00
01/10/2007,23:56,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/10/2007,23:57,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/11/2007,00:00,1425.25,1425.25,1425.25,1425.25,0,18,18.00
01/11/2007,00:01,1425.25,1425.50,1425.25,1425.50,3,8,11.00
01/11/2007,00:02,1425.25,1425.25,1425.25,1425.25,0,6,6.00
01/11/2007,00:03,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/11/2007,00:05,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/11/2007,00:07,1425.25,1425.25,1425.25,1425.25,0,47,47.00
01/11/2007,00:08,1425.00,1425.00,1425.00,1425.00,0,108,108.00
01/11/2007,00:09,1425.00,1425.00,1424.50,1424.75,20,122,142.00
01/11/2007,00:10,1424.75,1424.75,1424.75,1424.75,4,0,4.00
01/11/2007,00:12,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/11/2007,00:13,1424.75,1424.75,1424.75,1424.75,16,0,16.00
01/11/2007,00:14,1424.50,1424.75,1424.50,1424.75,1,5,6.00
01/11/2007,00:15,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/11/2007,00:18,1424.75,1424.75,1424.75,1424.75,3,0,3.00
01/11/2007,00:21,1424.50,1424.75,1424.50,1424.75,57,1,58.00
01/11/2007,00:22,1424.75,1424.75,1424.75,1424.75,10,0,10.00
01/11/2007,00:23,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/11/2007,00:24,1424.75,1424.75,1424.75,1424.75,9,0,9.00
01/11/2007,00:26,1424.75,1424.75,1424.75,1424.75,1,0,1.00
01/11/2007,00:28,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/11/2007,00:35,1424.75,1424.75,1424.75,1424.75,0,10,10.00
01/11/2007,00:40,1424.75,1425.00,1424.75,1425.00,3,3,6.00
01/11/2007,00:43,1424.75,1424.75,1424.75,1424.75,0,16,16.00
01/11/2007,00:47,1425.00,1425.00,1425.00,1425.00,147,0,147.00
01/11/2007,00:48,1425.00,1425.00,1424.75,1424.75,3,2,5.00
01/11/2007,00:50,1425.00,1425.00,1425.00,1425.00,68,0,68.00
01/11/2007,00:51,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/11/2007,00:53,1425.00,1425.00,1425.00,1425.00,35,0,35.00
01/11/2007,00:54,1425.00,1425.00,1425.00,1425.00,70,0,70.00
01/11/2007,00:55,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/11/2007,00:56,1425.00,1425.00,1425.00,1425.00,41,0,41.00
01/11/2007,00:57,1425.00,1425.00,1425.00,1425.00,60,0,60.00
01/11/2007,00:58,1425.00,1425.00,1424.75,1424.75,10,1,11.00
01/11/2007,00:59,1425.00,1425.00,1425.00,1425.00,40,0,40.00
01/11/2007,01:00,1425.00,1425.00,1424.75,1424.75,10,1,11.00
01/11/2007,01:01,1425.25,1425.50,1425.00,1425.50,88,15,103.00
01/11/2007,01:02,1425.25,1425.75,1425.25,1425.50,200,50,250.00
01/11/2007,01:03,1425.75,1425.75,1425.50,1425.50,6,84,90.00
01/11/2007,01:04,1425.50,1425.50,1425.25,1425.50,8,20,28.00
01/11/2007,01:05,1425.50,1425.75,1425.50,1425.75,135,0,135.00
01/11/2007,01:06,1425.75,1425.75,1425.75,1425.75,2,0,2.00
01/11/2007,01:07,1425.50,1425.50,1425.25,1425.25,0,164,164.00
01/11/2007,01:08,1425.25,1425.50,1425.25,1425.50,10,1,11.00
01/11/2007,01:09,1425.50,1425.50,1425.00,1425.25,10,230,240.00
01/11/2007,01:10,1425.25,1425.50,1425.25,1425.50,10,62,72.00
01/11/2007,01:11,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/11/2007,01:12,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/11/2007,01:13,1425.25,1425.25,1425.25,1425.25,0,4,4.00
01/11/2007,01:14,1425.25,1425.25,1424.75,1425.00,44,303,347.00
01/11/2007,01:15,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/11/2007,01:17,1425.25,1425.25,1425.25,1425.25,1,0,1.00
01/11/2007,01:18,1425.00,1425.00,1424.75,1424.75,0,136,136.00
01/11/2007,01:19,1425.00,1425.00,1424.75,1425.00,30,1,31.00
01/11/2007,01:20,1425.00,1425.00,1425.00,1425.00,8,0,8.00
01/11/2007,01:21,1425.25,1425.25,1425.25,1425.25,31,0,31.00
01/11/2007,01:22,1425.25,1425.25,1425.25,1425.25,22,0,22.00
01/11/2007,01:24,1425.50,1425.75,1425.50,1425.50,63,6,69.00
01/11/2007,01:25,1425.75,1425.75,1425.50,1425.50,1,5,6.00
01/11/2007,01:26,1425.50,1425.75,1425.50,1425.75,31,3,34.00
01/11/2007,01:27,1426.00,1426.00,1425.75,1425.75,3,6,9.00
01/11/2007,01:28,1426.00,1426.25,1426.00,1426.00,232,74,306.00
01/11/2007,01:29,1426.00,1426.00,1426.00,1426.00,0,362,362.00
01/11/2007,01:30,1425.75,1425.75,1425.50,1425.75,52,140,192.00
01/11/2007,01:31,1425.75,1426.00,1425.75,1426.00,48,0,48.00
01/11/2007,01:32,1426.00,1426.00,1425.00,1425.00,41,368,409.00
01/11/2007,01:33,1425.25,1425.75,1425.25,1425.75,78,59,137.00
01/11/2007,01:34,1425.75,1425.75,1425.75,1425.75,2,0,2.00
01/11/2007,01:36,1425.75,1426.00,1425.75,1425.75,70,50,120.00
01/11/2007,01:37,1425.75,1425.75,1425.75,1425.75,0,61,61.00
01/11/2007,01:38,1425.75,1425.75,1425.50,1425.75,293,63,356.00
01/11/2007,01:39,1425.75,1425.75,1425.75,1425.75,24,0,24.00
01/11/2007,01:40,1425.75,1425.75,1425.75,1425.75,5,0,5.00
01/11/2007,01:42,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/11/2007,01:43,1425.50,1425.50,1425.50,1425.50,0,55,55.00
01/11/2007,01:44,1425.75,1425.75,1425.25,1425.25,1,19,20.00
01/11/2007,01:45,1425.50,1425.50,1425.50,1425.50,5,0,5.00
01/11/2007,01:46,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/11/2007,01:47,1425.50,1425.50,1425.25,1425.25,28,1,29.00
01/11/2007,01:48,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/11/2007,01:50,1425.50,1425.75,1425.25,1425.25,114,157,271.00
01/11/2007,01:51,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/11/2007,01:53,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/11/2007,01:54,1425.50,1425.50,1425.25,1425.25,1,142,143.00
01/11/2007,01:55,1425.25,1425.25,1424.75,1425.00,27,339,366.00
01/11/2007,01:56,1425.00,1425.00,1424.75,1424.75,64,4,68.00
01/11/2007,01:57,1425.00,1425.00,1424.75,1424.75,2,129,131.00
01/11/2007,01:58,1424.50,1424.75,1424.50,1424.75,16,1,17.00
01/11/2007,01:59,1424.75,1424.75,1424.75,1424.75,67,0,67.00
01/11/2007,02:00,1424.75,1424.75,1424.75,1424.75,56,0,56.00
01/11/2007,02:01,1424.75,1424.75,1424.50,1424.75,49,412,461.00
01/11/2007,02:02,1424.75,1424.75,1424.50,1424.75,69,41,110.00
01/11/2007,02:03,1424.75,1424.75,1424.25,1424.50,129,316,445.00
01/11/2007,02:04,1424.75,1424.75,1424.75,1424.75,40,0,40.00
01/11/2007,02:05,1425.00,1425.00,1425.00,1425.00,239,0,239.00
01/11/2007,02:06,1425.00,1425.00,1424.75,1425.00,73,1,74.00
01/11/2007,02:08,1425.00,1425.00,1424.75,1425.00,45,3,48.00
01/11/2007,02:09,1425.00,1425.25,1425.00,1425.25,38,0,38.00
01/11/2007,02:10,1425.00,1425.25,1425.00,1425.00,5,3,8.00
01/11/2007,02:11,1425.25,1425.25,1425.25,1425.25,14,0,14.00
01/11/2007,02:12,1425.25,1425.50,1425.25,1425.50,140,0,140.00
01/11/2007,02:13,1425.50,1425.50,1425.50,1425.50,63,0,63.00
01/11/2007,02:14,1425.75,1426.00,1425.75,1425.75,125,12,137.00
01/11/2007,02:15,1425.75,1426.25,1425.75,1426.00,327,50,377.00
01/11/2007,02:16,1426.00,1426.25,1426.00,1426.25,224,0,224.00
01/11/2007,02:17,1426.25,1426.50,1426.25,1426.50,83,12,95.00
01/11/2007,02:18,1426.25,1426.50,1426.25,1426.50,489,1,490.00
01/11/2007,02:19,1426.50,1426.50,1426.50,1426.50,96,0,96.00
01/11/2007,02:20,1426.25,1426.25,1426.25,1426.25,0,54,54.00
01/11/2007,02:21,1426.25,1426.25,1426.00,1426.25,1,127,128.00
01/11/2007,02:22,1426.25,1426.25,1426.25,1426.25,96,0,96.00
01/11/2007,02:23,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/11/2007,02:24,1426.50,1426.50,1426.25,1426.25,132,26,158.00
01/11/2007,02:25,1426.25,1426.50,1426.25,1426.25,17,104,121.00
01/11/2007,02:26,1426.25,1426.50,1426.25,1426.25,102,66,168.00
01/11/2007,02:27,1426.25,1426.50,1426.25,1426.50,102,9,111.00
01/11/2007,02:28,1426.50,1426.50,1426.50,1426.50,123,0,123.00
01/11/2007,02:29,1426.50,1426.50,1426.00,1426.25,68,201,269.00
01/11/2007,02:30,1426.25,1426.50,1426.25,1426.50,130,0,130.00
01/11/2007,02:31,1426.50,1426.75,1426.50,1426.50,76,91,167.00
01/11/2007,02:32,1426.50,1427.00,1426.50,1426.75,200,35,235.00
01/11/2007,02:33,1426.75,1426.75,1426.25,1426.50,15,176,191.00
01/11/2007,02:34,1426.50,1426.50,1426.25,1426.25,12,68,80.00
01/11/2007,02:35,1426.25,1426.25,1426.25,1426.25,0,32,32.00
01/11/2007,02:36,1426.25,1426.50,1426.00,1426.00,1,88,89.00
01/11/2007,02:37,1426.00,1426.00,1425.50,1425.75,2,413,415.00
01/11/2007,02:38,1425.75,1425.75,1425.75,1425.75,148,0,148.00
01/11/2007,02:39,1425.50,1425.75,1425.50,1425.75,16,1,17.00
01/11/2007,02:40,1425.75,1426.00,1425.75,1426.00,12,0,12.00
01/11/2007,02:41,1425.75,1425.75,1425.50,1425.75,1,119,120.00
01/11/2007,02:42,1425.50,1425.75,1425.50,1425.75,2,67,69.00
01/11/2007,02:43,1425.75,1425.75,1425.75,1425.75,1,0,1.00
01/11/2007,02:44,1425.75,1425.75,1425.25,1425.25,1,161,162.00
01/11/2007,02:45,1425.25,1425.25,1425.00,1425.25,73,110,183.00
01/11/2007,02:46,1425.50,1425.50,1425.50,1425.50,3,0,3.00
01/11/2007,02:47,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/11/2007,02:48,1425.25,1425.50,1425.25,1425.50,3,3,6.00
01/11/2007,02:49,1425.25,1425.25,1425.25,1425.25,0,50,50.00
01/11/2007,02:50,1425.50,1425.50,1425.50,1425.50,60,0,60.00
01/11/2007,02:51,1425.50,1425.50,1425.50,1425.50,25,0,25.00
01/11/2007,02:52,1425.75,1425.75,1425.25,1425.25,1,69,70.00
01/11/2007,02:53,1425.25,1425.25,1425.00,1425.00,11,47,58.00
01/11/2007,02:54,1425.00,1425.25,1424.75,1425.25,50,23,73.00
01/11/2007,02:55,1425.50,1425.50,1425.50,1425.50,17,0,17.00
01/11/2007,02:56,1425.75,1425.75,1425.50,1425.50,5,62,67.00
01/11/2007,02:59,1425.50,1425.75,1425.50,1425.75,5,5,10.00
01/11/2007,03:00,1425.75,1425.75,1425.50,1425.50,47,1,48.00
01/11/2007,03:01,1425.50,1425.50,1425.25,1425.25,0,45,45.00
01/11/2007,03:02,1425.50,1425.50,1425.50,1425.50,221,0,221.00
01/11/2007,03:03,1425.50,1425.75,1425.50,1425.50,7,1,8.00
01/11/2007,03:05,1425.50,1425.50,1425.50,1425.50,0,10,10.00
01/11/2007,03:07,1425.50,1425.50,1425.50,1425.50,0,99,99.00
01/11/2007,03:08,1425.50,1425.50,1425.50,1425.50,0,40,40.00
01/11/2007,03:10,1425.75,1426.00,1425.75,1426.00,124,0,124.00
01/11/2007,03:11,1425.75,1426.00,1425.75,1426.00,125,2,127.00
01/11/2007,03:12,1426.00,1426.00,1426.00,1426.00,29,0,29.00
01/11/2007,03:13,1426.00,1426.25,1426.00,1426.25,293,0,293.00
01/11/2007,03:14,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/11/2007,03:15,1426.25,1426.25,1426.00,1426.25,35,4,39.00
01/11/2007,03:16,1426.50,1427.00,1426.50,1426.75,183,30,213.00
01/11/2007,03:17,1427.00,1427.00,1426.50,1426.75,165,22,187.00
01/11/2007,03:18,1426.75,1426.75,1426.50,1426.50,20,3,23.00
01/11/2007,03:19,1426.50,1426.75,1426.50,1426.75,7,1,8.00
01/11/2007,03:20,1426.75,1426.75,1426.75,1426.75,13,0,13.00
01/11/2007,03:21,1426.75,1426.75,1426.75,1426.75,97,0,97.00
01/11/2007,03:22,1426.50,1426.75,1426.50,1426.75,121,112,233.00
01/11/2007,03:23,1426.75,1426.75,1426.75,1426.75,35,0,35.00
01/11/2007,03:24,1426.75,1426.75,1426.75,1426.75,40,0,40.00
01/11/2007,03:25,1426.75,1426.75,1426.75,1426.75,35,0,35.00
01/11/2007,03:26,1426.75,1426.75,1426.50,1426.50,2,1,3.00
01/11/2007,03:28,1426.50,1426.50,1426.25,1426.25,0,216,216.00
01/11/2007,03:29,1426.25,1426.25,1426.25,1426.25,0,61,61.00
01/11/2007,03:30,1426.25,1426.50,1426.25,1426.50,1,74,75.00
01/11/2007,03:32,1426.25,1426.50,1426.25,1426.25,1,15,16.00
01/11/2007,03:33,1426.25,1426.25,1426.00,1426.25,2,56,58.00
01/11/2007,03:34,1426.00,1426.00,1426.00,1426.00,0,68,68.00
01/11/2007,03:35,1425.75,1425.75,1425.75,1425.75,0,127,127.00
01/11/2007,03:36,1425.50,1426.00,1425.50,1426.00,72,29,101.00
01/11/2007,03:37,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/11/2007,03:38,1426.00,1426.00,1425.75,1426.00,320,106,426.00
01/11/2007,03:39,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/11/2007,03:40,1425.75,1425.75,1425.75,1425.75,0,6,6.00
01/11/2007,03:42,1425.75,1425.75,1425.75,1425.75,0,191,191.00
01/11/2007,03:43,1425.75,1425.75,1425.75,1425.75,0,111,111.00
01/11/2007,03:44,1425.75,1425.75,1425.50,1425.75,17,56,73.00
01/11/2007,03:45,1425.75,1425.75,1425.75,1425.75,309,0,309.00
01/11/2007,03:46,1425.75,1425.75,1425.75,1425.75,4,0,4.00
01/11/2007,03:47,1425.75,1425.75,1425.75,1425.75,15,0,15.00
01/11/2007,03:48,1425.50,1425.75,1425.25,1425.50,2,325,327.00
01/11/2007,03:49,1425.50,1425.50,1425.50,1425.50,46,0,46.00
01/11/2007,03:50,1425.50,1425.50,1425.50,1425.50,17,0,17.00
01/11/2007,03:51,1425.50,1425.50,1425.50,1425.50,22,0,22.00
01/11/2007,03:52,1425.50,1425.50,1425.50,1425.50,11,0,11.00
01/11/2007,03:53,1425.25,1425.25,1425.25,1425.25,0,30,30.00
01/11/2007,03:54,1425.25,1425.50,1425.00,1425.50,36,15,51.00
01/11/2007,03:55,1425.25,1425.25,1425.25,1425.25,0,10,10.00
01/11/2007,03:56,1425.00,1425.00,1424.75,1425.00,37,150,187.00
01/11/2007,03:57,1425.00,1425.00,1425.00,1425.00,27,0,27.00
01/11/2007,03:58,1425.00,1425.00,1425.00,1425.00,48,0,48.00
01/11/2007,03:59,1425.00,1425.00,1425.00,1425.00,77,0,77.00
01/11/2007,04:00,1425.00,1425.00,1425.00,1425.00,21,0,21.00
01/11/2007,04:01,1425.00,1425.00,1425.00,1425.00,48,0,48.00
01/11/2007,04:02,1425.00,1425.00,1424.75,1425.00,24,5,29.00
01/11/2007,04:03,1424.75,1424.75,1424.50,1424.75,24,190,214.00
01/11/2007,04:04,1425.00,1425.00,1425.00,1425.00,33,0,33.00
01/11/2007,04:05,1425.25,1425.25,1425.00,1425.25,124,1,125.00
01/11/2007,04:06,1425.25,1425.25,1425.25,1425.25,43,0,43.00
01/11/2007,04:07,1425.25,1425.25,1425.25,1425.25,13,0,13.00
01/11/2007,04:08,1425.00,1425.25,1425.00,1425.25,4,1,5.00
01/11/2007,04:09,1425.25,1425.50,1425.25,1425.50,32,0,32.00
01/11/2007,04:10,1425.50,1425.50,1425.25,1425.50,127,30,157.00
01/11/2007,04:11,1425.50,1425.50,1425.50,1425.50,19,0,19.00
01/11/2007,04:12,1425.75,1426.00,1425.75,1425.75,187,61,248.00
01/11/2007,04:14,1425.75,1426.00,1425.75,1425.75,2,29,31.00
01/11/2007,04:15,1426.00,1426.25,1426.00,1426.00,80,25,105.00
01/11/2007,04:16,1425.75,1425.75,1425.75,1425.75,0,95,95.00
01/11/2007,04:17,1425.75,1425.75,1425.50,1425.50,0,88,88.00
01/11/2007,04:18,1425.50,1425.50,1425.50,1425.50,0,19,19.00
01/11/2007,04:19,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/11/2007,04:20,1425.50,1425.50,1425.50,1425.50,0,1,1.00
01/11/2007,04:21,1425.50,1425.50,1425.25,1425.25,0,12,12.00
01/11/2007,04:23,1425.50,1425.50,1425.50,1425.50,6,0,6.00
01/11/2007,04:24,1425.75,1425.75,1425.25,1425.25,1,75,76.00
01/11/2007,04:25,1425.25,1425.25,1425.25,1425.25,0,178,178.00
01/11/2007,04:26,1425.00,1425.00,1425.00,1425.00,0,176,176.00
01/11/2007,04:27,1425.00,1425.00,1424.75,1424.75,31,49,80.00
01/11/2007,04:28,1425.00,1425.00,1425.00,1425.00,71,0,71.00
01/11/2007,04:29,1425.00,1425.00,1424.75,1425.00,3,1,4.00
01/11/2007,04:30,1425.00,1425.00,1424.75,1424.75,16,70,86.00
01/11/2007,04:31,1425.00,1425.00,1425.00,1425.00,106,0,106.00
01/11/2007,04:32,1425.00,1425.00,1425.00,1425.00,52,0,52.00
01/11/2007,04:34,1425.00,1425.00,1425.00,1425.00,14,0,14.00
01/11/2007,04:35,1425.00,1425.25,1424.75,1425.25,120,1,121.00
01/11/2007,04:36,1425.25,1425.25,1425.00,1425.25,90,2,92.00
01/11/2007,04:37,1425.25,1425.25,1425.25,1425.25,25,0,25.00
01/11/2007,04:38,1425.00,1425.00,1424.75,1424.75,0,212,212.00
01/11/2007,04:39,1425.00,1425.00,1425.00,1425.00,13,0,13.00
01/11/2007,04:40,1425.00,1425.00,1424.75,1425.00,17,2,19.00
01/11/2007,04:42,1425.00,1425.00,1425.00,1425.00,7,0,7.00
01/11/2007,04:43,1424.75,1424.75,1424.75,1424.75,0,20,20.00
01/11/2007,04:44,1425.00,1425.00,1425.00,1425.00,3,0,3.00
01/11/2007,04:46,1425.00,1425.00,1424.50,1424.75,95,138,233.00
01/11/2007,04:47,1424.75,1424.75,1424.75,1424.75,2,0,2.00
01/11/2007,04:49,1424.75,1425.00,1424.75,1425.00,8,0,8.00
01/11/2007,04:50,1425.00,1425.00,1425.00,1425.00,1,0,1.00
01/11/2007,04:51,1425.00,1425.00,1425.00,1425.00,168,0,168.00
01/11/2007,04:53,1425.00,1425.00,1424.50,1424.75,37,175,212.00
01/11/2007,04:54,1424.75,1424.75,1424.75,1424.75,38,0,38.00
01/11/2007,04:55,1424.75,1424.75,1424.75,1424.75,33,0,33.00
01/11/2007,04:57,1424.75,1424.75,1424.50,1424.50,10,157,167.00
01/11/2007,04:58,1424.25,1424.50,1424.25,1424.50,7,31,38.00
01/11/2007,04:59,1424.50,1424.50,1424.25,1424.25,40,213,253.00
01/11/2007,05:00,1424.25,1424.25,1423.75,1424.00,132,315,447.00
01/11/2007,05:01,1424.00,1424.00,1423.75,1424.00,12,18,30.00
01/11/2007,05:02,1423.75,1424.00,1423.75,1424.00,22,1,23.00
01/11/2007,05:03,1424.00,1424.00,1423.50,1423.75,7,255,262.00
01/11/2007,05:04,1423.75,1424.00,1423.50,1423.50,185,35,220.00
01/11/2007,05:05,1423.75,1423.75,1423.75,1423.75,24,0,24.00
01/11/2007,05:06,1424.00,1424.00,1423.75,1423.75,1,3,4.00
01/11/2007,05:07,1424.00,1424.00,1423.75,1424.00,4,2,6.00
01/11/2007,05:08,1423.75,1424.00,1423.75,1424.00,2,106,108.00
01/11/2007,05:09,1423.75,1424.00,1423.75,1424.00,342,259,601.00
01/11/2007,05:10,1424.00,1424.00,1423.75,1423.75,201,34,235.00
01/11/2007,05:11,1423.75,1424.00,1423.75,1423.75,100,63,163.00
01/11/2007,05:12,1423.75,1423.75,1423.50,1423.75,162,124,286.00
01/11/2007,05:13,1424.00,1424.00,1423.75,1423.75,101,206,307.00
01/11/2007,05:14,1423.75,1423.75,1423.75,1423.75,0,1,1.00
01/11/2007,05:15,1424.00,1424.00,1424.00,1424.00,233,0,233.00
01/11/2007,05:16,1424.00,1424.00,1423.75,1423.75,5,356,361.00
01/11/2007,05:17,1423.75,1424.00,1423.75,1423.75,12,166,178.00
01/11/2007,05:18,1423.75,1423.75,1423.75,1423.75,0,65,65.00
01/11/2007,05:19,1424.00,1424.00,1424.00,1424.00,2,0,2.00
01/11/2007,05:21,1424.00,1424.00,1423.75,1423.75,1,4,5.00
01/11/2007,05:22,1424.00,1424.00,1424.00,1424.00,46,0,46.00
01/11/2007,05:23,1424.00,1424.25,1424.00,1424.25,153,0,153.00
01/11/2007,05:24,1424.25,1424.25,1424.00,1424.00,128,2,130.00
01/11/2007,05:25,1424.00,1424.00,1424.00,1424.00,0,1,1.00
01/11/2007,05:26,1424.00,1424.50,1424.00,1424.25,372,148,520.00
01/11/2007,05:27,1424.00,1424.00,1424.00,1424.00,0,80,80.00
01/11/2007,05:28,1423.75,1423.75,1423.75,1423.75,0,97,97.00
01/11/2007,05:29,1423.50,1423.75,1423.50,1423.75,119,70,189.00
01/11/2007,05:30,1423.75,1424.00,1423.75,1424.00,33,0,33.00
01/11/2007,05:31,1424.00,1424.00,1424.00,1424.00,15,0,15.00
01/11/2007,05:32,1424.00,1424.25,1424.00,1424.00,23,5,28.00
01/11/2007,05:33,1424.00,1424.00,1424.00,1424.00,0,16,16.00
01/11/2007,05:34,1424.00,1424.25,1423.75,1424.00,17,103,120.00
01/11/2007,05:35,1424.25,1424.25,1424.25,1424.25,4,0,4.00
01/11/2007,05:36,1424.25,1424.25,1424.25,1424.25,11,0,11.00
01/11/2007,05:37,1424.25,1424.25,1424.25,1424.25,113,0,113.00
01/11/2007,05:38,1424.25,1424.25,1424.25,1424.25,2,0,2.00
01/11/2007,05:39,1424.25,1424.25,1424.25,1424.25,2,0,2.00
01/11/2007,05:40,1424.25,1424.25,1424.00,1424.25,4,1,5.00
01/11/2007,05:41,1424.00,1424.25,1424.00,1424.25,49,4,53.00
01/11/2007,05:42,1424.25,1424.25,1424.25,1424.25,8,0,8.00
01/11/2007,05:43,1424.25,1424.25,1424.25,1424.25,45,0,45.00
01/11/2007,05:44,1424.25,1424.50,1424.25,1424.50,71,25,96.00
01/11/2007,05:45,1424.50,1424.50,1424.25,1424.25,5,12,17.00
01/11/2007,05:46,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/11/2007,05:47,1424.25,1424.50,1424.25,1424.50,1,3,4.00
01/11/2007,05:48,1424.50,1424.50,1424.50,1424.50,3,0,3.00
01/11/2007,05:49,1424.50,1424.50,1424.50,1424.50,10,0,10.00
01/11/2007,05:50,1424.25,1424.50,1424.25,1424.50,70,1,71.00
01/11/2007,05:51,1424.50,1424.50,1424.50,1424.50,75,0,75.00
01/11/2007,05:53,1424.25,1424.50,1424.25,1424.50,1,2,3.00
01/11/2007,05:55,1424.50,1424.50,1424.50,1424.50,45,0,45.00
01/11/2007,05:56,1424.75,1424.75,1424.50,1424.50,8,14,22.00
01/11/2007,05:58,1424.25,1424.25,1424.25,1424.25,0,205,205.00
01/11/2007,05:59,1424.50,1424.50,1424.25,1424.50,26,1,27.00
01/11/2007,06:00,1424.25,1424.25,1424.25,1424.25,0,1,1.00
01/11/2007,06:01,1424.25,1424.25,1423.25,1423.25,451,1912,2363.00
01/11/2007,06:02,1423.25,1423.75,1423.25,1423.75,424,118,542.00
01/11/2007,06:03,1423.75,1424.25,1423.00,1423.00,66,402,468.00
01/11/2007,06:04,1423.00,1423.75,1423.00,1423.25,260,341,601.00
01/11/2007,06:05,1423.25,1423.50,1423.25,1423.50,138,82,220.00
01/11/2007,06:06,1423.75,1423.75,1423.25,1423.25,3,152,155.00
01/11/2007,06:07,1423.25,1423.50,1423.25,1423.50,154,61,215.00
01/11/2007,06:08,1423.50,1423.75,1423.25,1423.25,387,194,581.00
01/11/2007,06:09,1423.25,1423.25,1422.75,1423.00,33,374,407.00
01/11/2007,06:10,1423.00,1423.25,1422.75,1423.00,202,368,570.00
01/11/2007,06:11,1422.75,1423.00,1422.50,1422.75,291,367,658.00
01/11/2007,06:12,1422.75,1422.75,1422.75,1422.75,0,194,194.00
01/11/2007,06:13,1423.00,1423.25,1422.50,1423.00,511,44,555.00
01/11/2007,06:14,1423.00,1423.25,1423.00,1423.25,210,4,214.00
01/11/2007,06:15,1423.25,1423.25,1423.00,1423.00,66,176,242.00
01/11/2007,06:16,1423.00,1423.25,1423.00,1423.00,125,107,232.00
01/11/2007,06:17,1423.25,1423.25,1423.25,1423.25,48,0,48.00
01/11/2007,06:18,1423.50,1423.50,1423.00,1423.00,98,76,174.00
01/11/2007,06:19,1423.00,1423.00,1422.75,1422.75,0,343,343.00
01/11/2007,06:20,1423.00,1423.25,1423.00,1423.00,45,70,115.00
01/11/2007,06:21,1423.00,1423.00,1423.00,1423.00,0,163,163.00
01/11/2007,06:22,1423.25,1423.25,1423.00,1423.00,16,7,23.00
01/11/2007,06:23,1423.00,1423.25,1423.00,1423.00,1,33,34.00
01/11/2007,06:24,1423.25,1423.25,1423.00,1423.00,8,71,79.00
01/11/2007,06:25,1423.00,1423.00,1422.75,1423.00,15,35,50.00
01/11/2007,06:26,1423.00,1423.00,1422.75,1422.75,3,2,5.00
01/11/2007,06:27,1423.00,1423.00,1422.75,1423.00,169,37,206.00
01/11/2007,06:28,1423.00,1423.00,1423.00,1423.00,49,0,49.00
01/11/2007,06:29,1423.25,1423.25,1422.75,1422.75,2,19,21.00
01/11/2007,06:30,1423.00,1423.00,1422.75,1422.75,28,296,324.00
01/11/2007,06:31,1422.75,1422.75,1422.50,1422.50,85,1073,1158.00
01/11/2007,06:32,1422.50,1422.75,1422.25,1422.50,40,171,211.00
01/11/2007,06:33,1422.50,1422.50,1421.75,1421.75,31,1492,1523.00
01/11/2007,06:34,1422.00,1422.25,1421.75,1422.00,156,656,812.00
01/11/2007,06:35,1422.00,1422.00,1421.75,1422.00,200,28,228.00
01/11/2007,06:36,1422.25,1422.25,1422.00,1422.25,106,20,126.00
01/11/2007,06:37,1422.25,1422.50,1422.25,1422.25,43,99,142.00
01/11/2007,06:38,1422.25,1422.25,1422.25,1422.25,0,72,72.00
01/11/2007,06:39,1422.25,1422.50,1422.25,1422.50,3,226,229.00
01/11/2007,06:40,1422.25,1422.75,1422.25,1422.75,485,76,561.00
01/11/2007,06:41,1422.75,1422.75,1422.75,1422.75,11,0,11.00
01/11/2007,06:42,1422.50,1422.75,1422.50,1422.75,10,5,15.00
01/11/2007,06:43,1422.75,1422.75,1422.50,1422.50,295,24,319.00
01/11/2007,06:44,1422.75,1422.75,1422.50,1422.50,123,102,225.00
01/11/2007,06:45,1422.75,1423.00,1422.75,1423.00,362,1,363.00
01/11/2007,06:46,1423.00,1423.75,1423.00,1423.75,586,147,733.00
01/11/2007,06:47,1423.50,1424.00,1423.50,1424.00,477,359,836.00
01/11/2007,06:48,1424.00,1424.00,1423.75,1423.75,19,148,167.00
01/11/2007,06:49,1423.50,1424.00,1423.50,1423.75,80,123,203.00
01/11/2007,06:50,1424.00,1424.25,1423.75,1423.75,379,266,645.00
01/11/2007,06:51,1424.00,1424.00,1423.75,1423.75,102,2,104.00
01/11/2007,06:52,1424.00,1424.00,1423.75,1423.75,329,3,332.00
01/11/2007,06:53,1424.00,1424.00,1424.00,1424.00,40,0,40.00
01/11/2007,06:54,1424.00,1424.00,1423.75,1424.00,104,1,105.00
01/11/2007,06:55,1424.25,1424.75,1424.00,1424.25,1002,153,1155.00
01/11/2007,06:56,1424.25,1424.25,1424.00,1424.25,4,178,182.00
01/11/2007,06:57,1424.00,1424.00,1423.75,1423.75,0,141,141.00
01/11/2007,06:58,1423.50,1424.00,1423.50,1424.00,22,4,26.00
01/11/2007,06:59,1423.75,1423.75,1423.75,1423.75,0,3,3.00
01/11/2007,07:00,1423.75,1423.75,1423.25,1423.25,4,403,407.00
01/11/2007,07:01,1423.25,1423.25,1423.00,1423.25,92,249,341.00
01/11/2007,07:02,1423.25,1423.50,1423.25,1423.50,9,1,10.00
01/11/2007,07:03,1423.25,1423.50,1422.75,1422.75,13,558,571.00
01/11/2007,07:04,1422.75,1423.00,1422.50,1422.75,113,159,272.00
01/11/2007,07:05,1422.75,1423.00,1422.75,1422.75,9,162,171.00
01/11/2007,07:06,1422.75,1422.75,1422.75,1422.75,0,82,82.00
01/11/2007,07:07,1422.75,1423.00,1422.75,1423.00,3,72,75.00
01/11/2007,07:08,1422.75,1422.75,1422.25,1422.50,226,910,1136.00
01/11/2007,07:09,1422.25,1422.75,1422.25,1422.50,91,338,429.00
01/11/2007,07:10,1422.25,1422.25,1422.00,1422.00,102,747,849.00
01/11/2007,07:11,1422.00,1422.25,1422.00,1422.25,135,133,268.00
01/11/2007,07:12,1422.25,1422.25,1422.00,1422.00,10,122,132.00
01/11/2007,07:13,1422.00,1422.00,1422.00,1422.00,0,103,103.00
01/11/2007,07:14,1422.25,1422.25,1422.00,1422.25,48,1,49.00
01/11/2007,07:15,1422.25,1422.25,1421.75,1421.75,292,263,555.00
01/11/2007,07:16,1422.00,1422.00,1421.75,1421.75,180,338,518.00
01/11/2007,07:17,1421.75,1421.75,1421.50,1421.75,105,81,186.00
01/11/2007,07:18,1421.75,1421.75,1421.25,1421.50,144,472,616.00
01/11/2007,07:19,1421.75,1422.00,1421.50,1421.75,563,19,582.00
01/11/2007,07:20,1421.75,1422.00,1421.75,1422.00,131,58,189.00
01/11/2007,07:21,1421.75,1421.75,1421.50,1421.50,14,482,496.00
01/11/2007,07:22,1421.75,1421.75,1421.50,1421.75,100,30,130.00
01/11/2007,07:23,1421.75,1421.75,1421.50,1421.50,49,109,158.00
01/11/2007,07:24,1421.50,1421.50,1421.25,1421.50,18,61,79.00
01/11/2007,07:25,1421.25,1421.50,1421.25,1421.50,528,58,586.00
01/11/2007,07:26,1421.50,1421.50,1421.00,1421.25,351,644,995.00
01/11/2007,07:27,1421.25,1421.25,1420.75,1420.75,180,945,1125.00
01/11/2007,07:28,1420.75,1421.75,1420.75,1421.75,462,79,541.00
01/11/2007,07:29,1421.75,1421.75,1421.25,1421.75,47,201,248.00
01/11/2007,07:30,1421.50,1421.50,1421.25,1421.25,205,309,514.00
01/11/2007,07:31,1421.25,1421.75,1421.00,1421.50,432,141,573.00
01/11/2007,07:32,1421.50,1421.75,1421.50,1421.50,617,59,676.00
01/11/2007,07:33,1421.75,1422.00,1421.50,1421.50,59,228,287.00
01/11/2007,07:34,1421.50,1421.50,1421.00,1421.50,159,312,471.00
01/11/2007,07:35,1421.50,1421.50,1421.25,1421.50,137,11,148.00
01/11/2007,07:36,1421.75,1421.75,1421.00,1421.00,116,751,867.00
01/11/2007,07:37,1421.00,1421.50,1421.00,1421.50,185,22,207.00
01/11/2007,07:38,1421.25,1421.50,1421.00,1421.25,60,380,440.00
01/11/2007,07:39,1421.25,1421.50,1421.00,1421.50,160,8,168.00
01/11/2007,07:40,1421.75,1421.75,1421.50,1421.50,488,8,496.00
01/11/2007,07:41,1421.50,1422.50,1421.50,1422.50,628,247,875.00
01/11/2007,07:42,1422.50,1422.50,1422.00,1422.25,63,456,519.00
01/11/2007,07:43,1422.25,1422.25,1422.25,1422.25,27,0,27.00
01/11/2007,07:44,1422.25,1422.25,1422.00,1422.25,11,13,24.00
01/11/2007,07:45,1422.25,1423.00,1422.25,1422.75,831,37,868.00
01/11/2007,07:46,1422.75,1423.00,1422.50,1422.50,196,544,740.00
01/11/2007,07:47,1422.50,1422.75,1422.50,1422.50,31,79,110.00
01/11/2007,07:48,1422.75,1422.75,1422.50,1422.50,107,227,334.00
01/11/2007,07:49,1422.50,1422.50,1422.50,1422.50,0,17,17.00
01/11/2007,07:50,1422.75,1422.75,1422.50,1422.75,20,2,22.00
01/11/2007,07:51,1422.75,1423.50,1422.50,1423.25,1177,296,1473.00
01/11/2007,07:52,1423.50,1423.50,1423.00,1423.25,36,291,327.00
01/11/2007,07:53,1423.00,1423.25,1422.75,1423.25,757,162,919.00
01/11/2007,07:54,1423.25,1423.50,1423.00,1423.25,383,70,453.00
01/11/2007,07:55,1423.00,1423.25,1423.00,1423.25,77,58,135.00
01/11/2007,07:56,1423.50,1423.50,1423.25,1423.50,3,5,8.00
01/11/2007,07:57,1423.25,1423.50,1423.25,1423.25,6,61,67.00
01/11/2007,07:58,1423.00,1423.25,1423.00,1423.00,2,8,10.00
01/11/2007,07:59,1423.00,1423.25,1422.75,1422.75,7,300,307.00
01/11/2007,08:00,1423.00,1423.00,1422.75,1422.75,2,59,61.00
01/11/2007,08:01,1422.75,1423.00,1422.75,1422.75,268,45,313.00
01/11/2007,08:02,1423.00,1423.25,1423.00,1423.00,231,33,264.00
01/11/2007,08:03,1423.00,1423.25,1423.00,1423.25,135,20,155.00
01/11/2007,08:04,1423.25,1423.50,1423.25,1423.50,217,0,217.00
01/11/2007,08:05,1423.50,1423.50,1423.25,1423.50,36,22,58.00
01/11/2007,08:06,1423.25,1423.50,1423.25,1423.25,113,6,119.00
01/11/2007,08:07,1423.50,1423.75,1423.25,1423.25,122,78,200.00
01/11/2007,08:08,1423.50,1423.75,1423.25,1423.50,163,22,185.00
01/11/2007,08:09,1423.75,1423.75,1423.50,1423.75,240,10,250.00
01/11/2007,08:10,1423.75,1424.00,1423.50,1424.00,220,246,466.00
01/11/2007,08:11,1424.00,1424.00,1423.75,1424.00,217,15,232.00
01/11/2007,08:12,1424.00,1424.25,1423.75,1423.75,563,368,931.00
01/11/2007,08:13,1423.75,1424.50,1423.75,1424.25,458,115,573.00
01/11/2007,08:14,1424.25,1424.75,1424.25,1424.50,517,531,1048.00
01/11/2007,08:15,1424.50,1424.75,1424.50,1424.50,175,61,236.00
01/11/2007,08:16,1424.50,1424.75,1424.25,1424.50,493,458,951.00
01/11/2007,08:17,1424.50,1424.75,1424.25,1424.25,864,39,903.00
01/11/2007,08:18,1424.25,1424.50,1424.25,1424.50,119,67,186.00
01/11/2007,08:19,1424.50,1424.50,1424.25,1424.25,61,291,352.00
01/11/2007,08:20,1424.25,1424.50,1424.25,1424.50,212,91,303.00
01/11/2007,08:21,1424.25,1424.25,1424.00,1424.00,65,492,557.00
01/11/2007,08:22,1424.25,1424.25,1424.00,1424.25,121,56,177.00
01/11/2007,08:23,1424.00,1424.50,1424.00,1424.00,236,102,338.00
01/11/2007,08:24,1424.25,1424.50,1424.00,1424.50,157,38,195.00
01/11/2007,08:25,1424.25,1424.50,1424.25,1424.25,14,13,27.00
01/11/2007,08:26,1424.25,1424.50,1424.25,1424.25,242,15,257.00
01/11/2007,08:27,1424.25,1424.50,1424.25,1424.50,7,70,77.00
01/11/2007,08:28,1424.25,1424.75,1424.25,1424.50,672,66,738.00
01/11/2007,08:29,1424.75,1425.00,1424.75,1424.75,212,61,273.00
01/11/2007,08:30,1425.00,1425.00,1424.50,1424.50,121,1177,1298.00
01/11/2007,08:31,1424.75,1425.50,1424.50,1425.00,4770,1255,6025.00
01/11/2007,08:32,1425.00,1425.00,1424.25,1424.75,2637,3474,6111.00
01/11/2007,08:33,1424.75,1425.50,1424.50,1425.25,2033,2332,4365.00
01/11/2007,08:34,1425.00,1425.25,1424.00,1424.50,1909,3633,5542.00
01/11/2007,08:35,1424.50,1425.00,1424.25,1425.00,1502,1238,2740.00
01/11/2007,08:36,1424.75,1425.50,1424.75,1425.25,1807,1850,3657.00
01/11/2007,08:37,1425.00,1425.50,1425.00,1425.25,3521,1085,4606.00
01/11/2007,08:38,1425.25,1426.00,1425.25,1426.00,7955,456,8411.00
01/11/2007,08:39,1426.00,1426.50,1425.75,1426.50,3158,2949,6107.00
01/11/2007,08:40,1426.50,1426.50,1425.75,1426.00,1699,3342,5041.00
01/11/2007,08:41,1426.00,1426.25,1425.75,1426.25,1431,1690,3121.00
01/11/2007,08:42,1426.00,1426.50,1426.00,1426.50,1741,1086,2827.00
01/11/2007,08:43,1426.25,1426.75,1426.25,1426.50,1196,3110,4306.00
01/11/2007,08:44,1426.50,1427.50,1426.50,1426.75,7361,3031,10392.00
01/11/2007,08:45,1426.75,1427.50,1426.75,1427.00,5005,2590,7595.00
01/11/2007,08:46,1427.25,1428.25,1427.00,1428.00,8004,4098,12102.00
01/11/2007,08:47,1428.00,1429.50,1428.00,1428.75,8710,5169,13879.00
01/11/2007,08:48,1428.75,1429.25,1428.50,1428.75,2970,2211,5181.00
01/11/2007,08:49,1428.75,1429.00,1428.00,1428.00,1998,5331,7329.00
01/11/2007,08:50,1428.00,1428.50,1428.00,1428.25,2051,2390,4441.00
01/11/2007,08:51,1428.25,1428.50,1428.00,1428.50,1833,845,2678.00
01/11/2007,08:52,1428.50,1428.75,1428.00,1428.25,2618,2828,5446.00
01/11/2007,08:53,1428.50,1429.00,1428.00,1428.75,2994,2052,5046.00
01/11/2007,08:54,1429.00,1429.25,1428.75,1428.75,1458,1087,2545.00
01/11/2007,08:55,1428.75,1429.00,1428.25,1428.50,719,1526,2245.00
01/11/2007,08:56,1428.75,1429.00,1428.50,1428.75,1351,372,1723.00
01/11/2007,08:57,1428.75,1430.00,1428.50,1430.00,8601,5155,13756.00
01/11/2007,08:58,1430.00,1430.25,1429.50,1429.50,3288,3231,6519.00
01/11/2007,08:59,1429.75,1430.00,1429.50,1429.75,3676,1913,5589.00
01/11/2007,09:00,1429.75,1430.25,1429.25,1429.50,752,2774,3526.00
01/11/2007,09:01,1429.25,1429.75,1429.00,1429.00,2157,2212,4369.00
01/11/2007,09:02,1429.00,1429.50,1428.75,1428.75,2189,2314,4503.00
01/11/2007,09:03,1428.75,1429.00,1428.50,1428.50,1184,2077,3261.00
01/11/2007,09:04,1428.50,1429.00,1428.50,1428.75,1106,701,1807.00
01/11/2007,09:05,1428.75,1429.00,1428.50,1428.50,231,1027,1258.00
01/11/2007,09:06,1428.75,1429.25,1428.50,1429.25,1847,477,2324.00
01/11/2007,09:07,1429.25,1429.50,1428.75,1429.00,1530,2323,3853.00
01/11/2007,09:08,1429.00,1429.25,1428.75,1429.00,841,880,1721.00
01/11/2007,09:09,1429.00,1429.50,1428.50,1429.50,1632,1107,2739.00
01/11/2007,09:10,1429.50,1430.25,1429.00,1430.00,6574,3716,10290.00
01/11/2007,09:11,1430.00,1431.25,1429.25,1431.00,11124,3372,14496.00
01/11/2007,09:12,1430.75,1432.00,1430.75,1431.75,8557,5921,14478.00
01/11/2007,09:13,1431.75,1431.75,1431.00,1431.00,1387,3961,5348.00
01/11/2007,09:14,1431.00,1431.25,1430.75,1431.00,236,1227,1463.00
01/11/2007,09:15,1430.75,1431.25,1430.50,1431.00,1531,1807,3338.00
01/11/2007,09:16,1430.75,1431.25,1430.25,1431.00,3156,2375,5531.00
01/11/2007,09:17,1431.25,1431.25,1430.50,1430.75,441,2111,2552.00
01/11/2007,09:18,1431.00,1431.00,1430.50,1431.00,1013,543,1556.00
01/11/2007,09:19,1431.00,1431.25,1430.75,1431.00,1404,1370,2774.00
01/11/2007,09:20,1431.00,1431.25,1430.25,1430.50,1678,3778,5456.00
01/11/2007,09:21,1430.50,1430.75,1430.25,1430.50,1703,2329,4032.00
01/11/2007,09:22,1430.50,1430.50,1429.75,1430.00,1577,2946,4523.00
01/11/2007,09:23,1430.25,1430.25,1429.50,1430.00,2297,4055,6352.00
01/11/2007,09:24,1430.00,1430.50,1429.75,1430.00,1898,1644,3542.00
01/11/2007,09:25,1430.00,1430.75,1429.75,1430.25,1988,1270,3258.00
01/11/2007,09:26,1430.50,1430.75,1430.25,1430.50,1095,1356,2451.00
01/11/2007,09:27,1430.50,1430.75,1430.00,1430.00,323,1884,2207.00
01/11/2007,09:28,1430.00,1430.50,1429.75,1430.00,1525,993,2518.00
01/11/2007,09:29,1430.00,1430.25,1430.00,1430.00,1144,775,1919.00
01/11/2007,09:30,1430.00,1430.25,1429.75,1429.75,41,724,765.00
01/11/2007,09:31,1429.75,1430.00,1429.50,1430.00,1810,1140,2950.00
01/11/2007,09:32,1430.00,1430.00,1429.50,1430.00,1242,1088,2330.00
01/11/2007,09:33,1429.75,1430.25,1429.75,1429.75,1424,1014,2438.00
01/11/2007,09:34,1430.00,1430.25,1429.75,1430.25,1872,956,2828.00
01/11/2007,09:35,1430.50,1430.75,1430.25,1430.50,1079,1467,2546.00
01/11/2007,09:36,1430.50,1430.50,1430.00,1430.00,335,1358,1693.00
01/11/2007,09:37,1430.00,1430.25,1429.75,1430.00,982,1841,2823.00
01/11/2007,09:38,1430.00,1430.75,1429.75,1430.25,2860,614,3474.00
01/11/2007,09:39,1430.50,1430.75,1430.25,1430.50,601,843,1444.00
01/11/2007,09:40,1430.50,1431.00,1430.25,1431.00,2935,816,3751.00
01/11/2007,09:41,1430.75,1431.00,1430.50,1430.75,193,581,774.00
01/11/2007,09:42,1430.75,1431.00,1430.50,1430.75,517,514,1031.00
01/11/2007,09:43,1431.00,1431.25,1430.75,1430.75,1755,675,2430.00
01/11/2007,09:44,1430.75,1431.00,1430.50,1431.00,1188,496,1684.00
01/11/2007,09:45,1431.00,1431.50,1430.75,1431.25,2329,1687,4016.00
01/11/2007,09:46,1431.50,1431.75,1431.25,1431.75,3106,526,3632.00
01/11/2007,09:47,1431.75,1432.00,1431.25,1431.50,2565,1789,4354.00
01/11/2007,09:48,1431.50,1431.75,1431.25,1431.75,2305,254,2559.00
01/11/2007,09:49,1431.50,1432.25,1431.50,1431.75,2811,3991,6802.00
01/11/2007,09:50,1431.75,1432.50,1431.75,1432.00,4494,2948,7442.00
01/11/2007,09:51,1432.25,1432.50,1432.00,1432.25,1683,2225,3908.00
01/11/2007,09:52,1432.25,1432.50,1432.00,1432.00,2120,768,2888.00
01/11/2007,09:53,1432.00,1432.75,1431.75,1431.75,2583,6072,8655.00
01/11/2007,09:54,1431.75,1432.00,1431.50,1431.75,1002,2702,3704.00
01/11/2007,09:55,1432.00,1432.25,1431.75,1431.75,1604,852,2456.00
01/11/2007,09:56,1431.75,1432.00,1431.25,1431.25,673,1851,2524.00
01/11/2007,09:57,1431.50,1431.75,1431.25,1431.50,956,71,1027.00
01/11/2007,09:58,1431.50,1432.25,1431.50,1432.00,1801,491,2292.00
01/11/2007,09:59,1432.00,1432.75,1432.00,1432.50,2899,1458,4357.00
01/11/2007,10:00,1432.50,1432.75,1432.25,1432.75,1680,244,1924.00
01/11/2007,10:01,1432.75,1433.00,1432.50,1432.75,2922,669,3591.00
01/11/2007,10:02,1433.00,1433.75,1432.75,1433.25,6347,2479,8826.00
01/11/2007,10:03,1433.25,1433.50,1433.25,1433.50,1487,2041,3528.00
01/11/2007,10:04,1433.50,1434.00,1433.25,1433.50,4827,4005,8832.00
01/11/2007,10:05,1433.50,1433.75,1433.25,1433.50,2473,372,2845.00
01/11/2007,10:06,1433.75,1434.50,1433.50,1434.50,9243,2394,11637.00
01/11/2007,10:07,1434.50,1434.50,1433.75,1434.00,4522,3498,8020.00
01/11/2007,10:08,1434.00,1434.50,1434.00,1434.25,2365,1241,3606.00
01/11/2007,10:09,1434.50,1434.75,1434.00,1434.00,3179,3459,6638.00
01/11/2007,10:10,1434.25,1434.25,1433.75,1434.00,1687,2991,4678.00
01/11/2007,10:11,1433.75,1434.00,1433.50,1433.75,262,1109,1371.00
01/11/2007,10:12,1433.75,1434.00,1433.50,1434.00,2731,567,3298.00
01/11/2007,10:13,1434.25,1434.25,1434.00,1434.25,355,1830,2185.00
01/11/2007,10:14,1434.25,1434.50,1434.25,1434.25,2586,2720,5306.00
01/11/2007,10:15,1434.00,1435.00,1433.75,1435.00,4314,1808,6122.00
01/11/2007,10:16,1435.00,1435.00,1434.50,1434.75,4216,3324,7540.00
01/11/2007,10:17,1434.75,1435.50,1434.75,1435.00,5447,3438,8885.00
01/11/2007,10:18,1434.75,1435.00,1434.50,1434.50,1166,1999,3165.00
01/11/2007,10:19,1434.50,1434.75,1434.25,1434.50,1692,891,2583.00
01/11/2007,10:20,1434.50,1435.00,1434.50,1434.75,2845,486,3331.00
01/11/2007,10:21,1435.00,1435.00,1434.25,1434.50,757,2703,3460.00
01/11/2007,10:22,1434.50,1434.50,1434.00,1434.25,2495,1926,4421.00
01/11/2007,10:23,1434.25,1434.25,1433.75,1433.75,1014,3107,4121.00
01/11/2007,10:24,1433.75,1434.00,1433.50,1433.50,1557,3479,5036.00
01/11/2007,10:25,1433.75,1433.75,1433.00,1433.25,1902,3821,5723.00
01/11/2007,10:26,1433.50,1433.75,1433.50,1433.75,1417,134,1551.00
01/11/2007,10:27,1433.75,1434.00,1433.50,1434.00,2365,179,2544.00
01/11/2007,10:28,1433.75,1434.00,1433.50,1433.75,1074,827,1901.00
01/11/2007,10:29,1433.50,1434.00,1433.25,1433.25,856,916,1772.00
01/11/2007,10:30,1433.50,1433.75,1433.25,1433.25,790,3112,3902.00
01/11/2007,10:31,1433.25,1433.50,1433.00,1433.25,649,1213,1862.00
01/11/2007,10:32,1433.50,1433.50,1433.00,1433.00,1814,1762,3576.00
01/11/2007,10:33,1433.25,1433.50,1433.00,1433.25,701,843,1544.00
01/11/2007,10:34,1433.50,1433.50,1433.00,1433.00,103,3311,3414.00
01/11/2007,10:35,1433.00,1433.50,1433.00,1433.25,3056,646,3702.00
01/11/2007,10:36,1433.25,1433.50,1433.00,1433.25,708,1061,1769.00
01/11/2007,10:37,1433.25,1433.50,1433.00,1433.25,597,309,906.00
01/11/2007,10:38,1433.25,1433.50,1433.00,1433.25,2126,1162,3288.00
01/11/2007,10:39,1433.25,1434.00,1433.25,1433.75,2501,713,3214.00
01/11/2007,10:40,1434.00,1434.25,1433.50,1434.00,2590,1389,3979.00
01/11/2007,10:41,1433.75,1434.00,1433.50,1434.00,1001,800,1801.00
01/11/2007,10:42,1433.75,1434.25,1433.75,1433.75,358,276,634.00
01/11/2007,10:43,1433.75,1434.25,1433.75,1434.25,848,1864,2712.00
01/11/2007,10:44,1434.00,1434.25,1433.75,1434.00,284,914,1198.00
01/11/2007,10:45,1434.00,1434.00,1433.75,1434.00,267,122,389.00
01/11/2007,10:46,1433.75,1434.00,1433.50,1433.75,1254,1008,2262.00
01/11/2007,10:47,1433.75,1434.00,1433.75,1434.00,583,61,644.00
01/11/2007,10:48,1433.75,1434.00,1433.75,1433.75,37,749,786.00
01/11/2007,10:49,1433.50,1434.00,1433.50,1434.00,250,154,404.00
01/11/2007,10:50,1433.75,1434.00,1433.50,1433.75,448,393,841.00
01/11/2007,10:51,1433.75,1434.00,1433.75,1433.75,287,103,390.00
01/11/2007,10:52,1433.75,1433.75,1433.50,1433.75,392,467,859.00
01/11/2007,10:53,1433.75,1434.25,1433.75,1433.75,383,421,804.00
01/11/2007,10:54,1433.75,1434.00,1433.50,1433.75,401,463,864.00
01/11/2007,10:55,1433.75,1434.25,1433.75,1434.00,1103,239,1342.00
01/11/2007,10:56,1434.00,1434.25,1433.75,1434.00,575,141,716.00
01/11/2007,10:57,1434.25,1434.50,1434.00,1434.25,2517,730,3247.00
01/11/2007,10:58,1434.25,1434.50,1434.00,1434.25,819,444,1263.00
01/11/2007,10:59,1434.25,1434.25,1434.00,1434.00,2532,510,3042.00
01/11/2007,11:00,1434.00,1434.25,1433.75,1434.00,227,1158,1385.00
01/11/2007,11:01,1434.25,1434.25,1433.50,1433.75,627,1739,2366.00
01/11/2007,11:02,1433.75,1434.00,1433.75,1433.75,7,379,386.00
01/11/2007,11:03,1433.75,1434.00,1433.75,1434.00,54,202,256.00
01/11/2007,11:04,1433.75,1434.50,1433.75,1434.25,1995,541,2536.00
01/11/2007,11:05,1434.25,1434.25,1433.75,1434.00,376,1404,1780.00
01/11/2007,11:06,1433.75,1434.00,1433.75,1433.75,361,122,483.00
01/11/2007,11:07,1433.75,1434.00,1433.50,1433.75,534,448,982.00
01/11/2007,11:08,1433.75,1434.25,1433.75,1434.00,1317,169,1486.00
01/11/2007,11:09,1434.00,1434.25,1434.00,1434.25,31,210,241.00
01/11/2007,11:10,1434.00,1434.25,1434.00,1434.25,49,507,556.00
01/11/2007,11:11,1434.25,1434.50,1434.00,1434.00,1654,261,1915.00
01/11/2007,11:12,1434.00,1434.50,1434.00,1434.25,353,46,399.00
01/11/2007,11:13,1434.50,1434.50,1434.25,1434.50,522,52,574.00
01/11/2007,11:14,1434.50,1434.50,1434.00,1434.00,53,1277,1330.00
01/11/2007,11:15,1434.00,1434.50,1434.00,1434.50,1367,32,1399.00
01/11/2007,11:16,1434.25,1434.75,1434.25,1434.75,1386,1799,3185.00
01/11/2007,11:17,1434.50,1435.50,1434.50,1435.00,7427,3159,10586.00
01/11/2007,11:18,1435.00,1435.75,1435.00,1435.25,4779,1609,6388.00
01/11/2007,11:19,1435.25,1435.50,1434.75,1434.75,1347,1857,3204.00
01/11/2007,11:20,1435.00,1435.25,1434.75,1435.00,1351,630,1981.00
01/11/2007,11:21,1435.00,1435.25,1434.75,1435.00,1446,626,2072.00
01/11/2007,11:22,1435.00,1435.00,1434.75,1435.00,877,35,912.00
01/11/2007,11:23,1435.00,1435.50,1435.00,1435.50,1058,1016,2074.00
01/11/2007,11:24,1435.50,1435.75,1434.75,1434.75,2223,1986,4209.00
01/11/2007,11:25,1434.75,1435.00,1434.25,1434.50,376,2287,2663.00
01/11/2007,11:26,1434.50,1434.75,1434.50,1434.75,734,1144,1878.00
01/11/2007,11:27,1434.50,1434.75,1434.50,1434.75,695,78,773.00
01/11/2007,11:28,1434.75,1434.75,1434.50,1434.50,301,20,321.00
01/11/2007,11:29,1434.75,1434.75,1434.25,1434.50,456,548,1004.00
01/11/2007,11:30,1434.50,1434.75,1434.50,1434.75,21,115,136.00
01/11/2007,11:31,1434.50,1434.75,1434.25,1434.75,645,693,1338.00
01/11/2007,11:32,1434.50,1434.50,1434.00,1434.25,234,1422,1656.00
01/11/2007,11:33,1434.25,1434.50,1434.00,1434.50,1075,442,1517.00
01/11/2007,11:34,1434.50,1434.75,1434.25,1434.50,1637,71,1708.00
01/11/2007,11:35,1434.75,1434.75,1434.25,1434.25,16,404,420.00
01/11/2007,11:36,1434.25,1434.75,1434.25,1434.50,217,231,448.00
01/11/2007,11:37,1434.50,1434.75,1434.25,1434.50,268,315,583.00
01/11/2007,11:38,1434.50,1434.75,1434.50,1434.75,74,562,636.00
01/11/2007,11:39,1434.75,1434.75,1434.00,1434.25,82,1129,1211.00
01/11/2007,11:40,1434.25,1434.50,1434.25,1434.25,65,15,80.00
01/11/2007,11:41,1434.50,1434.50,1434.25,1434.25,28,74,102.00
01/11/2007,11:42,1434.25,1434.50,1434.25,1434.25,62,554,616.00
01/11/2007,11:43,1434.50,1434.50,1434.00,1434.00,747,967,1714.00
01/11/2007,11:44,1434.25,1434.25,1434.00,1434.25,90,16,106.00
01/11/2007,11:45,1434.25,1434.50,1434.25,1434.50,283,113,396.00
01/11/2007,11:46,1434.50,1434.50,1434.25,1434.25,127,34,161.00
01/11/2007,11:47,1434.50,1434.50,1434.25,1434.25,158,34,192.00
01/11/2007,11:48,1434.25,1434.75,1434.25,1434.50,386,477,863.00
01/11/2007,11:49,1434.50,1434.50,1434.25,1434.25,14,154,168.00
01/11/2007,11:50,1434.25,1434.50,1434.00,1434.25,210,611,821.00
01/11/2007,11:51,1434.25,1434.25,1433.75,1434.00,259,1234,1493.00
01/11/2007,11:52,1434.00,1434.25,1433.75,1434.00,343,194,537.00
01/11/2007,11:53,1434.00,1434.25,1433.75,1434.00,576,557,1133.00
01/11/2007,11:54,1434.00,1434.50,1434.00,1434.50,601,7,608.00
01/11/2007,11:55,1434.50,1434.75,1434.25,1434.25,268,59,327.00
01/11/2007,11:56,1434.25,1435.00,1434.25,1434.75,734,117,851.00
01/11/2007,11:57,1434.75,1434.75,1434.50,1434.50,20,174,194.00
01/11/2007,11:58,1434.50,1434.75,1434.50,1434.50,79,378,457.00
01/11/2007,11:59,1434.50,1434.75,1434.25,1434.50,562,392,954.00
01/11/2007,12:00,1434.25,1434.75,1434.25,1434.50,68,166,234.00
01/11/2007,12:01,1434.50,1434.75,1434.50,1434.50,5,164,169.00
01/11/2007,12:02,1434.50,1434.75,1434.50,1434.50,17,41,58.00
01/11/2007,12:03,1434.50,1434.50,1434.25,1434.50,29,397,426.00
01/11/2007,12:04,1434.50,1434.75,1434.50,1434.50,497,32,529.00
01/11/2007,12:05,1434.50,1434.50,1434.00,1434.25,74,712,786.00
01/11/2007,12:06,1434.25,1434.25,1434.00,1434.00,261,132,393.00
01/11/2007,12:07,1434.00,1434.25,1434.00,1434.00,7,61,68.00
01/11/2007,12:08,1434.00,1434.00,1433.75,1433.75,6,1862,1868.00
01/11/2007,12:09,1433.75,1434.00,1433.50,1433.50,577,2023,2600.00
01/11/2007,12:10,1433.75,1433.75,1433.25,1433.50,123,1028,1151.00
01/11/2007,12:11,1433.50,1433.50,1433.00,1433.25,1296,1088,2384.00
01/11/2007,12:12,1433.25,1433.50,1432.75,1433.25,1739,2636,4375.00
01/11/2007,12:13,1433.00,1433.25,1432.75,1433.00,272,906,1178.00
01/11/2007,12:14,1433.25,1433.25,1432.75,1433.00,923,2318,3241.00
01/11/2007,12:15,1433.00,1433.25,1432.75,1433.25,1130,1767,2897.00
01/11/2007,12:16,1433.00,1433.50,1433.00,1433.25,1625,1079,2704.00
01/11/2007,12:17,1433.25,1433.25,1433.00,1433.25,794,37,831.00
01/11/2007,12:18,1433.25,1433.50,1433.00,1433.25,179,176,355.00
01/11/2007,12:19,1433.25,1433.50,1433.00,1433.00,265,182,447.00
01/11/2007,12:20,1433.25,1433.50,1432.75,1432.75,490,1529,2019.00
01/11/2007,12:21,1433.00,1433.25,1432.75,1432.75,333,1395,1728.00
01/11/2007,12:22,1433.00,1433.25,1432.50,1432.75,448,1782,2230.00
01/11/2007,12:23,1432.50,1432.75,1432.25,1432.25,2710,5971,8681.00
01/11/2007,12:24,1432.50,1432.50,1431.75,1432.00,344,6589,6933.00
01/11/2007,12:25,1431.75,1432.25,1431.75,1432.25,2010,1820,3830.00
01/11/2007,12:26,1432.25,1432.50,1431.75,1432.25,3835,1371,5206.00
01/11/2007,12:27,1432.50,1432.50,1432.00,1432.25,680,2115,2795.00
01/11/2007,12:28,1432.25,1432.25,1432.00,1432.25,235,385,620.00
01/11/2007,12:29,1432.25,1432.25,1431.75,1432.00,218,2544,2762.00
01/11/2007,12:30,1431.75,1432.00,1431.50,1431.75,1503,1201,2704.00
01/11/2007,12:31,1432.00,1432.50,1431.75,1432.50,2703,1359,4062.00
01/11/2007,12:32,1432.50,1432.50,1432.25,1432.25,102,84,186.00
01/11/2007,12:33,1432.25,1432.75,1432.25,1432.50,739,1155,1894.00
01/11/2007,12:34,1432.50,1432.50,1432.00,1432.50,807,1134,1941.00
01/11/2007,12:35,1432.50,1432.75,1432.25,1432.50,468,219,687.00
01/11/2007,12:36,1432.50,1432.50,1432.25,1432.50,467,8,475.00
01/11/2007,12:37,1432.50,1432.75,1432.25,1432.50,801,239,1040.00
01/11/2007,12:38,1432.50,1432.50,1432.25,1432.25,307,174,481.00
01/11/2007,12:39,1432.50,1432.75,1432.25,1432.75,1260,278,1538.00
01/11/2007,12:40,1432.50,1432.75,1432.50,1432.50,5,521,526.00
01/11/2007,12:41,1432.50,1432.75,1432.50,1432.50,640,259,899.00
01/11/2007,12:42,1432.50,1432.75,1432.50,1432.50,44,12,56.00
01/11/2007,12:43,1432.50,1432.75,1432.00,1432.50,739,1658,2397.00
01/11/2007,12:44,1432.25,1432.75,1432.25,1432.75,208,107,315.00
01/11/2007,12:45,1432.75,1433.00,1432.50,1433.00,1443,266,1709.00
01/11/2007,12:46,1432.75,1432.75,1432.50,1432.75,435,828,1263.00
01/11/2007,12:47,1433.00,1433.50,1432.75,1433.25,2877,314,3191.00
01/11/2007,12:48,1433.50,1433.50,1433.00,1433.25,791,936,1727.00
01/11/2007,12:49,1433.50,1433.50,1433.00,1433.25,385,405,790.00
01/11/2007,12:50,1433.00,1433.25,1432.75,1433.00,570,1729,2299.00
01/11/2007,12:51,1433.00,1433.25,1432.75,1433.00,830,405,1235.00
01/11/2007,12:52,1433.25,1433.25,1432.25,1432.25,11,2839,2850.00
01/11/2007,12:53,1432.50,1432.75,1432.25,1432.50,1069,166,1235.00
01/11/2007,12:54,1432.50,1432.50,1432.25,1432.25,769,1115,1884.00
01/11/2007,12:55,1432.25,1432.75,1432.25,1432.50,522,1408,1930.00
01/11/2007,12:56,1432.50,1432.50,1432.25,1432.25,497,353,850.00
01/11/2007,12:57,1432.25,1432.75,1432.25,1432.50,1336,561,1897.00
01/11/2007,12:58,1432.50,1432.50,1432.25,1432.25,1140,519,1659.00
01/11/2007,12:59,1432.25,1432.50,1432.25,1432.25,21,119,140.00
01/11/2007,13:00,1432.50,1432.75,1431.50,1431.50,1533,3959,5492.00
01/11/2007,13:01,1431.75,1432.00,1431.50,1431.75,3256,2853,6109.00
01/11/2007,13:02,1431.75,1432.00,1430.75,1431.00,2541,4991,7532.00
01/11/2007,13:03,1431.00,1431.00,1430.50,1430.50,1451,3900,5351.00
01/11/2007,13:04,1430.50,1431.00,1430.50,1430.50,1045,2410,3455.00
01/11/2007,13:05,1430.50,1431.00,1430.50,1430.75,863,904,1767.00
01/11/2007,13:06,1430.75,1431.00,1430.25,1430.25,575,4355,4930.00
01/11/2007,13:07,1430.50,1430.50,1430.00,1430.50,1154,2321,3475.00
01/11/2007,13:08,1430.50,1430.75,1430.25,1430.50,2082,1868,3950.00
01/11/2007,13:09,1430.50,1430.75,1430.00,1430.00,161,3738,3899.00
01/11/2007,13:10,1430.00,1430.50,1430.00,1430.25,1098,420,1518.00
01/11/2007,13:11,1430.25,1430.25,1429.50,1429.50,2103,4164,6267.00
01/11/2007,13:12,1429.75,1429.75,1429.25,1429.50,883,5305,6188.00
01/11/2007,13:13,1429.50,1429.75,1429.25,1429.50,1455,3744,5199.00
01/11/2007,13:14,1429.25,1429.75,1429.25,1429.75,3789,469,4258.00
01/11/2007,13:15,1429.75,1430.00,1429.50,1430.00,1117,792,1909.00
01/11/2007,13:16,1429.75,1430.50,1429.75,1430.50,4013,1417,5430.00
01/11/2007,13:17,1430.25,1430.50,1430.00,1430.50,685,561,1246.00
01/11/2007,13:18,1430.50,1430.50,1430.00,1430.25,921,800,1721.00
01/11/2007,13:19,1430.00,1430.50,1430.00,1430.25,519,176,695.00
01/11/2007,13:20,1430.25,1430.50,1430.25,1430.50,694,77,771.00
01/11/2007,13:21,1430.50,1430.75,1429.75,1430.00,547,1627,2174.00
01/11/2007,13:22,1429.75,1430.00,1429.50,1429.75,1305,1039,2344.00
01/11/2007,13:23,1429.75,1430.25,1429.75,1430.00,704,380,1084.00
01/11/2007,13:24,1430.00,1430.25,1429.75,1429.75,743,678,1421.00
01/11/2007,13:25,1430.00,1430.50,1429.75,1430.25,917,34,951.00
01/11/2007,13:26,1430.50,1431.50,1430.25,1430.75,4793,1250,6043.00
01/11/2007,13:27,1431.00,1431.50,1430.75,1431.25,1123,1636,2759.00
01/11/2007,13:28,1431.25,1431.50,1431.00,1431.50,826,73,899.00
01/11/2007,13:29,1431.50,1431.50,1431.00,1431.25,730,1661,2391.00
01/11/2007,13:30,1431.25,1431.50,1431.25,1431.25,519,248,767.00
01/11/2007,13:31,1431.50,1431.75,1431.25,1431.25,1062,678,1740.00
01/11/2007,13:32,1431.50,1432.25,1431.50,1432.00,3577,49,3626.00
01/11/2007,13:33,1432.25,1433.00,1432.00,1432.75,4804,1363,6167.00
01/11/2007,13:34,1432.75,1432.75,1432.50,1432.75,932,106,1038.00
01/11/2007,13:35,1432.50,1432.75,1432.25,1432.25,61,2203,2264.00
01/11/2007,13:36,1432.50,1432.50,1432.25,1432.50,326,793,1119.00
01/11/2007,13:37,1432.50,1432.50,1432.00,1432.25,298,339,637.00
01/11/2007,13:38,1432.00,1432.25,1432.00,1432.00,61,161,222.00
01/11/2007,13:39,1432.00,1432.25,1432.00,1432.00,65,174,239.00
01/11/2007,13:40,1432.00,1432.25,1432.00,1432.25,77,20,97.00
01/11/2007,13:41,1432.00,1432.25,1431.75,1432.00,557,610,1167.00
01/11/2007,13:42,1432.25,1432.50,1432.00,1432.50,784,16,800.00
01/11/2007,13:43,1432.25,1432.50,1432.00,1432.00,355,772,1127.00
01/11/2007,13:44,1432.25,1432.25,1432.00,1432.25,372,72,444.00
01/11/2007,13:45,1432.25,1432.75,1432.25,1432.50,1097,393,1490.00
01/11/2007,13:46,1432.25,1432.75,1432.25,1432.75,261,62,323.00
01/11/2007,13:47,1432.50,1432.75,1432.50,1432.50,83,228,311.00
01/11/2007,13:48,1432.50,1432.75,1432.25,1432.50,248,1123,1371.00
01/11/2007,13:49,1432.50,1433.00,1432.50,1433.00,4019,103,4122.00
01/11/2007,13:50,1433.25,1433.50,1433.00,1433.25,1218,888,2106.00
01/11/2007,13:51,1433.00,1433.75,1433.00,1433.25,2553,1330,3883.00
01/11/2007,13:52,1433.50,1433.75,1433.25,1433.50,2646,534,3180.00
01/11/2007,13:53,1433.75,1433.75,1433.25,1433.75,1404,752,2156.00
01/11/2007,13:54,1433.75,1434.00,1433.50,1433.50,240,898,1138.00
01/11/2007,13:55,1433.50,1433.75,1433.50,1433.75,10,525,535.00
01/11/2007,13:56,1433.50,1434.25,1433.25,1433.25,2140,1373,3513.00
01/11/2007,13:57,1433.50,1433.50,1433.00,1433.50,668,1010,1678.00
01/11/2007,13:58,1433.50,1434.00,1433.25,1433.75,968,183,1151.00
01/11/2007,13:59,1433.75,1434.00,1433.50,1433.50,341,611,952.00
01/11/2007,14:00,1433.75,1433.75,1433.25,1433.25,934,536,1470.00
01/11/2007,14:01,1433.25,1433.50,1433.00,1433.00,179,1762,1941.00
01/11/2007,14:02,1433.00,1433.50,1433.00,1433.50,925,61,986.00
01/11/2007,14:03,1433.25,1433.50,1433.25,1433.25,643,521,1164.00
01/11/2007,14:04,1433.25,1433.75,1433.25,1433.50,655,508,1163.00
01/11/2007,14:05,1433.75,1433.75,1433.25,1433.25,49,1444,1493.00
01/11/2007,14:06,1433.25,1433.75,1433.25,1433.50,1028,272,1300.00
01/11/2007,14:07,1433.25,1433.75,1433.25,1433.75,395,271,666.00
01/11/2007,14:08,1433.75,1434.00,1433.50,1433.75,1070,1045,2115.00
01/11/2007,14:09,1433.50,1433.75,1433.50,1433.75,498,111,609.00
01/11/2007,14:10,1433.75,1434.00,1433.25,1433.50,169,915,1084.00
01/11/2007,14:11,1433.25,1433.75,1433.25,1433.75,706,26,732.00
01/11/2007,14:12,1433.50,1434.00,1433.25,1434.00,1869,819,2688.00
01/11/2007,14:13,1434.00,1434.50,1434.00,1434.00,2763,1627,4390.00
01/11/2007,14:14,1434.25,1434.25,1434.00,1434.25,1170,429,1599.00
01/11/2007,14:15,1434.00,1434.25,1433.75,1433.75,180,1594,1774.00
01/11/2007,14:16,1433.75,1434.00,1433.50,1433.75,396,617,1013.00
01/11/2007,14:17,1433.75,1434.00,1433.75,1433.75,122,798,920.00
01/11/2007,14:18,1433.75,1434.00,1433.50,1434.00,34,528,562.00
01/11/2007,14:19,1433.75,1434.00,1433.50,1433.50,26,299,325.00
01/11/2007,14:20,1433.50,1433.75,1433.25,1433.50,715,1160,1875.00
01/11/2007,14:21,1433.50,1433.75,1432.50,1432.50,867,4022,4889.00
01/11/2007,14:22,1432.50,1432.75,1431.75,1431.75,1444,4300,5744.00
01/11/2007,14:23,1431.75,1432.00,1431.25,1431.75,787,2890,3677.00
01/11/2007,14:24,1431.50,1431.75,1431.25,1431.75,2806,739,3545.00
01/11/2007,14:25,1431.75,1431.75,1431.25,1431.50,1688,1471,3159.00
01/11/2007,14:26,1431.50,1431.50,1430.00,1430.50,4063,8263,12326.00
01/11/2007,14:27,1430.75,1431.25,1430.50,1431.00,2244,935,3179.00
01/11/2007,14:28,1431.00,1431.25,1430.75,1431.25,703,896,1599.00
01/11/2007,14:29,1431.25,1432.00,1431.00,1432.00,5494,275,5769.00
01/11/2007,14:30,1432.00,1432.25,1431.25,1432.00,2337,1587,3924.00
01/11/2007,14:31,1432.00,1432.25,1431.75,1432.00,1030,1151,2181.00
01/11/2007,14:32,1432.00,1432.25,1431.50,1432.00,1723,1308,3031.00
01/11/2007,14:33,1432.25,1432.25,1431.50,1431.75,259,1033,1292.00
01/11/2007,14:34,1431.75,1432.50,1431.75,1432.00,1642,603,2245.00
01/11/2007,14:35,1432.25,1432.50,1431.75,1431.75,602,1579,2181.00
01/11/2007,14:36,1432.00,1432.00,1431.75,1432.00,27,934,961.00
01/11/2007,14:37,1431.75,1431.75,1431.50,1431.50,645,599,1244.00
01/11/2007,14:38,1431.75,1432.00,1431.50,1432.00,1722,13,1735.00
01/11/2007,14:39,1432.00,1432.25,1431.75,1432.00,518,588,1106.00
01/11/2007,14:40,1432.00,1432.00,1431.75,1432.00,425,25,450.00
01/11/2007,14:41,1431.75,1432.00,1431.50,1431.75,385,1401,1786.00
01/11/2007,14:42,1431.75,1432.00,1431.75,1432.00,7,527,534.00
01/11/2007,14:43,1431.75,1432.50,1431.75,1432.25,3183,1441,4624.00
01/11/2007,14:44,1432.25,1432.75,1432.25,1432.75,2137,21,2158.00
01/11/2007,14:45,1432.75,1433.00,1432.25,1432.50,2172,1733,3905.00
01/11/2007,14:46,1432.50,1432.75,1432.25,1432.50,619,1349,1968.00
01/11/2007,14:47,1432.50,1432.50,1432.00,1432.00,742,894,1636.00
01/11/2007,14:48,1432.25,1432.25,1431.50,1431.75,239,2932,3171.00
01/11/2007,14:49,1431.75,1432.00,1431.25,1431.50,1403,951,2354.00
01/11/2007,14:50,1431.50,1431.75,1431.25,1431.50,900,89,989.00
01/11/2007,14:51,1431.50,1431.75,1431.00,1431.25,1538,2649,4187.00
01/11/2007,14:52,1431.50,1431.50,1431.00,1431.25,376,2157,2533.00
01/11/2007,14:53,1431.25,1431.50,1431.00,1431.50,1465,199,1664.00
01/11/2007,14:54,1431.25,1431.50,1431.25,1431.50,1390,432,1822.00
01/11/2007,14:55,1431.50,1431.75,1431.25,1431.50,1191,811,2002.00
01/11/2007,14:56,1431.75,1431.75,1431.50,1431.75,421,111,532.00
01/11/2007,14:57,1431.50,1431.75,1431.25,1431.50,439,1369,1808.00
01/11/2007,14:58,1431.50,1431.75,1431.25,1431.50,1208,179,1387.00
01/11/2007,14:59,1431.50,1432.00,1431.50,1431.75,3654,1242,4896.00
01/11/2007,15:00,1432.00,1432.25,1431.75,1431.75,4442,7138,11580.00
01/11/2007,15:01,1432.00,1432.25,1431.50,1432.25,5147,3660,8807.00
01/11/2007,15:02,1432.25,1432.50,1431.75,1432.00,1689,2053,3742.00
01/11/2007,15:03,1432.00,1432.00,1431.75,1431.75,1050,706,1756.00
01/11/2007,15:04,1432.00,1432.00,1431.50,1431.75,1521,3384,4905.00
01/11/2007,15:05,1431.75,1432.25,1431.75,1431.75,2219,2166,4385.00
01/11/2007,15:06,1432.00,1432.25,1431.75,1432.25,2137,973,3110.00
01/11/2007,15:07,1432.00,1432.50,1432.00,1432.00,1775,423,2198.00
01/11/2007,15:08,1432.25,1432.25,1431.75,1432.00,167,4047,4214.00
01/11/2007,15:09,1432.00,1432.00,1431.50,1431.75,1137,2833,3970.00
01/11/2007,15:10,1431.75,1431.75,1431.50,1431.75,161,207,368.00
01/11/2007,15:11,1431.50,1431.75,1431.25,1431.50,492,2091,2583.00
01/11/2007,15:12,1431.25,1431.75,1431.25,1431.50,1505,2091,3596.00
01/11/2007,15:13,1431.25,1431.50,1431.25,1431.50,905,285,1190.00
01/11/2007,15:14,1431.25,1431.75,1431.25,1431.50,1583,1551,3134.00
01/11/2007,15:15,1431.25,1431.75,1430.50,1431.00,5148,6175,11323.00
01/11/2007,15:31,1431.25,1431.25,1431.00,1431.25,79,72,151.00
01/11/2007,15:32,1431.00,1431.25,1430.75,1431.00,280,142,422.00
01/11/2007,15:33,1431.00,1431.00,1431.00,1431.00,336,0,336.00
01/11/2007,15:34,1431.00,1431.00,1431.00,1431.00,12,0,12.00
01/11/2007,15:35,1431.00,1431.00,1430.75,1430.75,135,1,136.00
01/11/2007,15:36,1431.00,1431.00,1431.00,1431.00,4,0,4.00
01/11/2007,15:37,1431.00,1431.00,1431.00,1431.00,55,0,55.00
01/11/2007,15:38,1431.00,1431.00,1430.75,1430.75,132,11,143.00
01/11/2007,15:39,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/11/2007,15:40,1431.00,1431.00,1431.00,1431.00,67,0,67.00
01/11/2007,15:41,1431.00,1431.25,1431.00,1431.00,15,3,18.00
01/11/2007,15:42,1431.25,1431.25,1431.00,1431.00,31,11,42.00
01/11/2007,15:43,1431.00,1431.00,1430.75,1431.00,2,247,249.00
01/11/2007,15:44,1431.00,1431.00,1430.75,1431.00,153,2,155.00
01/11/2007,15:45,1431.00,1431.00,1431.00,1431.00,4,0,4.00
01/11/2007,15:46,1431.00,1431.00,1431.00,1431.00,15,0,15.00
01/11/2007,15:48,1431.00,1431.25,1431.00,1431.25,185,0,185.00
01/11/2007,15:49,1431.25,1431.25,1431.25,1431.25,3,0,3.00
01/11/2007,15:50,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/11/2007,15:51,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,15:52,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,15:53,1431.00,1431.25,1430.75,1430.75,4,94,98.00
01/11/2007,15:54,1430.75,1430.75,1430.75,1430.75,0,510,510.00
01/11/2007,15:55,1430.75,1430.75,1430.75,1430.75,0,54,54.00
01/11/2007,15:56,1430.75,1430.75,1430.75,1430.75,0,51,51.00
01/11/2007,15:57,1431.00,1431.00,1431.00,1431.00,4,0,4.00
01/11/2007,16:00,1431.00,1431.00,1430.75,1430.75,3,118,121.00
01/11/2007,17:01,1431.00,1431.00,1431.00,1431.00,0,8,8.00
01/11/2007,17:02,1431.00,1431.00,1431.00,1431.00,0,28,28.00
01/11/2007,17:03,1431.00,1431.00,1431.00,1431.00,0,8,8.00
01/11/2007,17:04,1431.00,1431.00,1431.00,1431.00,0,24,24.00
01/11/2007,17:05,1430.75,1431.00,1430.75,1431.00,4,24,28.00
01/11/2007,17:08,1430.75,1430.75,1430.75,1430.75,0,31,31.00
01/11/2007,17:09,1430.75,1430.75,1430.75,1430.75,0,6,6.00
01/11/2007,17:12,1431.00,1431.00,1431.00,1431.00,45,0,45.00
01/11/2007,17:13,1431.00,1431.00,1431.00,1431.00,11,0,11.00
01/11/2007,17:17,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/11/2007,17:20,1431.00,1431.00,1431.00,1431.00,0,2,2.00
01/11/2007,17:21,1431.00,1431.25,1431.00,1431.00,1,23,24.00
01/11/2007,17:22,1430.75,1430.75,1430.75,1430.75,0,1,1.00
01/11/2007,17:23,1430.75,1431.00,1430.75,1431.00,17,3,20.00
01/11/2007,17:24,1431.25,1431.25,1431.00,1431.25,175,4,179.00
01/11/2007,17:27,1431.25,1431.50,1431.25,1431.25,2,21,23.00
01/11/2007,17:28,1431.25,1431.25,1431.25,1431.25,0,16,16.00
01/11/2007,17:29,1431.25,1431.25,1431.25,1431.25,0,10,10.00
01/11/2007,17:30,1431.25,1431.25,1431.00,1431.00,0,6,6.00
01/11/2007,17:35,1431.25,1431.25,1431.25,1431.25,20,0,20.00
01/11/2007,17:36,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/11/2007,17:37,1431.25,1431.25,1431.00,1431.00,10,1,11.00
01/11/2007,17:40,1431.25,1431.25,1431.25,1431.25,4,0,4.00
01/11/2007,17:41,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/11/2007,17:43,1431.25,1431.25,1431.25,1431.25,3,0,3.00
01/11/2007,17:45,1431.50,1431.50,1431.50,1431.50,10,0,10.00
01/11/2007,17:47,1431.50,1431.50,1431.50,1431.50,35,0,35.00
01/11/2007,17:48,1431.50,1431.50,1431.50,1431.50,7,0,7.00
01/11/2007,17:50,1431.50,1431.50,1431.50,1431.50,7,0,7.00
01/11/2007,17:51,1431.50,1431.50,1431.50,1431.50,46,0,46.00
01/11/2007,17:52,1431.50,1431.50,1431.50,1431.50,5,0,5.00
01/11/2007,17:53,1431.50,1431.50,1431.50,1431.50,10,0,10.00
01/11/2007,17:54,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/11/2007,17:57,1431.50,1431.50,1431.50,1431.50,22,0,22.00
01/11/2007,18:04,1431.25,1431.25,1431.25,1431.25,0,37,37.00
01/11/2007,18:05,1431.25,1431.25,1431.25,1431.25,0,57,57.00
01/11/2007,18:06,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/11/2007,18:09,1431.25,1431.25,1431.25,1431.25,0,4,4.00
01/11/2007,18:10,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,18:11,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,18:15,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,18:21,1431.25,1431.25,1431.25,1431.25,21,0,21.00
01/11/2007,18:24,1431.25,1431.25,1431.25,1431.25,16,0,16.00
01/11/2007,18:25,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/11/2007,18:26,1431.25,1431.25,1431.25,1431.25,17,0,17.00
01/11/2007,18:28,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,18:35,1431.00,1431.00,1431.00,1431.00,0,94,94.00
01/11/2007,18:36,1431.25,1431.25,1431.00,1431.00,10,21,31.00
01/11/2007,18:39,1431.00,1431.00,1431.00,1431.00,0,2,2.00
01/11/2007,18:44,1431.25,1431.25,1431.25,1431.25,22,0,22.00
01/11/2007,18:45,1431.25,1431.25,1431.25,1431.25,5,0,5.00
01/11/2007,18:46,1431.25,1431.25,1431.25,1431.25,5,0,5.00
01/11/2007,18:49,1431.25,1431.75,1431.25,1431.50,41,26,67.00
01/11/2007,18:51,1431.50,1431.50,1431.50,1431.50,0,8,8.00
01/11/2007,18:55,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/11/2007,18:56,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/11/2007,18:57,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/11/2007,18:58,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/11/2007,18:59,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/11/2007,19:00,1431.50,1431.50,1431.50,1431.50,0,39,39.00
01/11/2007,19:02,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/11/2007,19:03,1431.25,1431.25,1431.00,1431.00,0,123,123.00
01/11/2007,19:04,1431.00,1431.00,1431.00,1431.00,0,52,52.00
01/11/2007,19:05,1431.00,1431.00,1430.75,1431.00,32,104,136.00
01/11/2007,19:06,1431.00,1431.00,1431.00,1431.00,9,0,9.00
01/11/2007,19:07,1431.00,1431.00,1431.00,1431.00,2,0,2.00
01/11/2007,19:08,1430.75,1430.75,1430.75,1430.75,0,20,20.00
01/11/2007,19:09,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/11/2007,19:11,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/11/2007,19:12,1431.00,1431.00,1431.00,1431.00,47,0,47.00
01/11/2007,19:18,1430.75,1430.75,1430.75,1430.75,0,1,1.00
01/11/2007,19:20,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/11/2007,19:21,1431.00,1431.25,1430.75,1431.00,42,11,53.00
01/11/2007,19:22,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/11/2007,19:24,1431.25,1431.25,1431.25,1431.25,25,0,25.00
01/11/2007,19:25,1431.25,1431.25,1431.25,1431.25,20,0,20.00
01/11/2007,19:26,1431.25,1431.25,1431.00,1431.00,25,1,26.00
01/11/2007,19:27,1431.00,1431.00,1431.00,1431.00,0,21,21.00
01/11/2007,19:28,1431.00,1431.00,1431.00,1431.00,0,20,20.00
01/11/2007,19:29,1431.25,1431.25,1431.25,1431.25,26,0,26.00
01/11/2007,19:30,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/11/2007,19:31,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/11/2007,19:34,1431.25,1431.25,1431.25,1431.25,0,3,3.00
01/11/2007,19:36,1431.25,1431.25,1430.75,1431.00,42,119,161.00
01/11/2007,19:37,1431.00,1431.00,1431.00,1431.00,10,0,10.00
01/11/2007,19:39,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/11/2007,19:40,1431.00,1431.50,1431.00,1431.50,118,0,118.00
01/11/2007,19:42,1431.50,1431.75,1431.50,1431.75,57,0,57.00
01/11/2007,19:43,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/11/2007,19:44,1431.50,1431.75,1431.50,1431.50,1,2,3.00
01/11/2007,19:45,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/11/2007,19:46,1431.75,1431.75,1431.50,1431.50,1,1,2.00
01/11/2007,19:47,1431.50,1431.50,1431.50,1431.50,0,11,11.00
01/11/2007,19:48,1431.50,1432.00,1431.50,1431.75,92,4,96.00
01/11/2007,19:49,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/11/2007,19:50,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/11/2007,19:51,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/11/2007,19:52,1431.75,1432.00,1431.75,1432.00,50,17,67.00
01/11/2007,19:53,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/11/2007,19:54,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/11/2007,19:55,1431.75,1431.75,1431.75,1431.75,0,35,35.00
01/11/2007,19:57,1431.75,1431.75,1431.75,1431.75,0,3,3.00
01/11/2007,20:01,1431.75,1431.75,1431.75,1431.75,0,5,5.00
01/11/2007,20:02,1431.75,1432.00,1431.50,1431.50,1,20,21.00
01/11/2007,20:06,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/11/2007,20:07,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/11/2007,20:08,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/11/2007,20:12,1431.50,1431.50,1431.50,1431.50,0,4,4.00
01/11/2007,20:13,1431.50,1431.50,1431.25,1431.25,0,37,37.00
01/11/2007,20:16,1431.25,1431.25,1431.25,1431.25,0,25,25.00
01/11/2007,20:23,1431.50,1431.50,1431.25,1431.25,1,1,2.00
01/11/2007,20:24,1431.50,1431.50,1431.50,1431.50,18,0,18.00
01/11/2007,20:25,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/11/2007,20:27,1431.50,1431.75,1431.50,1431.75,23,0,23.00
01/11/2007,20:28,1431.75,1431.75,1431.75,1431.75,7,0,7.00
01/11/2007,20:29,1431.50,1431.50,1431.50,1431.50,0,6,6.00
01/11/2007,20:31,1431.50,1431.50,1431.25,1431.25,0,4,4.00
01/11/2007,20:36,1431.50,1431.50,1431.50,1431.50,12,0,12.00
01/11/2007,20:38,1431.25,1431.50,1431.25,1431.50,9,1,10.00
01/11/2007,20:41,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/11/2007,20:46,1431.50,1431.75,1431.50,1431.75,2,0,2.00
01/11/2007,20:48,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/11/2007,20:50,1431.50,1431.75,1431.50,1431.75,1,5,6.00
01/11/2007,20:51,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/11/2007,20:52,1431.75,1432.00,1431.75,1432.00,79,0,79.00
01/11/2007,20:53,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/11/2007,20:58,1431.75,1432.00,1431.75,1432.00,1,29,30.00
01/11/2007,20:59,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/11/2007,21:00,1431.75,1431.75,1431.75,1431.75,0,15,15.00
01/11/2007,21:01,1431.75,1432.00,1431.75,1431.75,2,67,69.00
01/11/2007,21:02,1431.75,1432.00,1431.25,1431.25,2,132,134.00
01/11/2007,21:04,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/11/2007,21:05,1431.50,1431.50,1431.25,1431.50,19,1,20.00
01/11/2007,21:10,1431.50,1431.50,1431.50,1431.50,9,0,9.00
01/11/2007,21:12,1431.50,1431.50,1431.50,1431.50,10,0,10.00
01/11/2007,21:13,1431.25,1431.50,1431.25,1431.25,1,2,3.00
01/11/2007,21:14,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/11/2007,21:15,1431.25,1431.25,1431.25,1431.25,0,20,20.00
01/11/2007,21:18,1431.50,1431.50,1431.50,1431.50,4,0,4.00
01/11/2007,21:21,1431.25,1431.50,1431.25,1431.50,1,1,2.00
01/11/2007,21:22,1431.50,1431.75,1431.50,1431.50,70,11,81.00
01/11/2007,21:23,1431.50,1431.50,1431.50,1431.50,0,11,11.00
01/11/2007,21:24,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/11/2007,21:25,1431.25,1431.25,1431.25,1431.25,0,109,109.00
01/11/2007,21:26,1431.00,1431.25,1431.00,1431.00,2,2,4.00
01/11/2007,21:29,1431.00,1431.25,1431.00,1431.25,10,1,11.00
01/11/2007,21:33,1431.25,1431.25,1431.25,1431.25,28,0,28.00
01/11/2007,21:34,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/11/2007,21:35,1431.25,1431.25,1431.00,1431.00,45,1,46.00
01/11/2007,21:36,1431.25,1431.25,1431.25,1431.25,10,0,10.00
01/11/2007,21:37,1431.25,1431.25,1431.25,1431.25,30,0,30.00
01/11/2007,21:38,1431.25,1431.50,1431.00,1431.25,16,9,25.00
01/11/2007,21:39,1431.00,1431.25,1431.00,1431.25,9,1,10.00
01/11/2007,21:48,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/11/2007,21:49,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/11/2007,21:53,1431.50,1431.75,1431.50,1431.75,40,0,40.00
01/11/2007,21:54,1431.75,1432.00,1431.75,1431.75,21,1,22.00
01/11/2007,21:55,1431.75,1432.00,1431.75,1432.00,1,9,10.00
01/11/2007,21:56,1431.75,1431.75,1431.75,1431.75,0,10,10.00
01/11/2007,21:57,1431.75,1432.00,1431.75,1432.00,1,1,2.00
01/11/2007,21:59,1432.00,1432.00,1431.75,1431.75,60,10,70.00
01/11/2007,22:00,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/11/2007,22:01,1431.75,1432.00,1431.75,1431.75,1,31,32.00
01/11/2007,22:02,1431.75,1431.75,1431.75,1431.75,0,20,20.00
01/11/2007,22:03,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/11/2007,22:04,1431.75,1431.75,1431.75,1431.75,0,10,10.00
01/11/2007,22:05,1431.75,1431.75,1431.75,1431.75,0,3,3.00
01/11/2007,22:06,1431.75,1431.75,1431.75,1431.75,0,4,4.00
01/11/2007,22:08,1431.75,1431.75,1431.75,1431.75,0,4,4.00
01/11/2007,22:09,1432.00,1432.00,1432.00,1432.00,4,0,4.00
01/11/2007,22:10,1431.75,1431.75,1431.75,1431.75,0,4,4.00
01/11/2007,22:11,1431.75,1431.75,1431.75,1431.75,0,4,4.00
01/11/2007,22:13,1432.00,1432.00,1432.00,1432.00,50,0,50.00
01/11/2007,22:16,1431.75,1431.75,1431.75,1431.75,0,4,4.00
01/11/2007,22:17,1431.75,1431.75,1431.75,1431.75,0,3,3.00
01/11/2007,22:21,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/11/2007,22:23,1432.00,1432.00,1432.00,1432.00,2,0,2.00
01/11/2007,22:25,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/11/2007,22:27,1431.75,1431.75,1431.75,1431.75,0,7,7.00
01/11/2007,22:29,1431.75,1432.00,1431.75,1432.00,1,11,12.00
01/11/2007,22:31,1432.00,1432.25,1432.00,1432.25,125,0,125.00
01/11/2007,22:32,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/11/2007,22:35,1432.25,1432.25,1432.25,1432.25,4,0,4.00
01/11/2007,22:36,1432.25,1432.25,1432.25,1432.25,26,0,26.00
01/11/2007,22:37,1432.25,1432.25,1432.25,1432.25,5,0,5.00
01/11/2007,22:38,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/11/2007,22:39,1432.00,1432.00,1432.00,1432.00,0,7,7.00
01/11/2007,22:41,1432.25,1432.25,1432.25,1432.25,2,0,2.00
01/11/2007,22:44,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/11/2007,22:47,1432.00,1432.00,1432.00,1432.00,0,65,65.00
01/11/2007,22:55,1431.75,1432.00,1431.75,1432.00,1,10,11.00
01/11/2007,22:56,1431.75,1431.75,1431.75,1431.75,0,23,23.00
01/11/2007,22:57,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/11/2007,22:58,1431.75,1431.75,1431.75,1431.75,0,20,20.00
01/11/2007,23:04,1432.00,1432.00,1432.00,1432.00,5,0,5.00
01/11/2007,23:05,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/11/2007,23:07,1432.00,1432.00,1432.00,1432.00,13,0,13.00
01/11/2007,23:11,1432.00,1432.00,1431.75,1432.00,47,5,52.00
01/11/2007,23:12,1432.00,1432.00,1432.00,1432.00,22,0,22.00
01/11/2007,23:17,1431.50,1431.50,1431.50,1431.50,0,20,20.00
01/11/2007,23:19,1431.50,1431.50,1431.50,1431.50,0,16,16.00
01/11/2007,23:23,1431.50,1431.50,1431.50,1431.50,0,4,4.00
01/11/2007,23:25,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/11/2007,23:28,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/11/2007,23:31,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/11/2007,23:35,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/11/2007,23:36,1431.50,1431.50,1431.50,1431.50,3,0,3.00
01/11/2007,23:37,1431.50,1431.50,1431.50,1431.50,7,0,7.00
01/11/2007,23:38,1431.25,1431.25,1431.25,1431.25,0,25,25.00
01/11/2007,23:40,1431.25,1431.25,1431.25,1431.25,0,4,4.00
01/11/2007,23:42,1431.25,1431.25,1431.25,1431.25,0,7,7.00
01/11/2007,23:49,1431.50,1431.50,1431.50,1431.50,33,0,33.00
01/11/2007,23:51,1431.75,1431.75,1431.75,1431.75,4,0,4.00
01/12/2007,00:04,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/12/2007,00:05,1431.50,1431.75,1431.50,1431.75,1,1,2.00
01/12/2007,00:06,1431.75,1431.75,1431.75,1431.75,28,0,28.00
01/12/2007,00:07,1432.00,1432.00,1431.75,1431.75,1,45,46.00
01/12/2007,00:08,1431.75,1431.75,1431.75,1431.75,0,10,10.00
01/12/2007,00:20,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/12/2007,00:21,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/12/2007,00:33,1431.50,1431.75,1431.50,1431.75,1,50,51.00
01/12/2007,00:34,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/12/2007,00:35,1431.50,1431.50,1431.25,1431.25,0,213,213.00
01/12/2007,00:36,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/12/2007,00:37,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/12/2007,00:38,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/12/2007,00:41,1431.25,1431.25,1431.25,1431.25,0,4,4.00
01/12/2007,00:46,1431.00,1431.25,1431.00,1431.25,1,10,11.00
01/12/2007,00:47,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/12/2007,00:48,1431.25,1431.25,1431.25,1431.25,8,0,8.00
01/12/2007,00:50,1431.25,1431.25,1431.25,1431.25,67,0,67.00
01/12/2007,00:52,1431.25,1431.25,1431.25,1431.25,23,0,23.00
01/12/2007,00:53,1431.25,1431.25,1431.25,1431.25,33,0,33.00
01/12/2007,00:55,1431.50,1431.50,1431.50,1431.50,8,0,8.00
01/12/2007,00:56,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/12/2007,00:57,1431.25,1431.25,1431.25,1431.25,0,56,56.00
01/12/2007,01:00,1431.25,1431.25,1431.25,1431.25,0,24,24.00
01/12/2007,01:01,1431.25,1431.25,1431.25,1431.25,0,38,38.00
01/12/2007,01:02,1431.00,1431.00,1431.00,1431.00,0,125,125.00
01/12/2007,01:03,1431.00,1431.00,1430.75,1430.75,0,170,170.00
01/12/2007,01:05,1431.00,1431.25,1431.00,1431.00,59,7,66.00
01/12/2007,01:06,1431.00,1431.00,1431.00,1431.00,0,5,5.00
01/12/2007,01:08,1431.00,1431.00,1431.00,1431.00,0,3,3.00
01/12/2007,01:10,1431.00,1431.25,1431.00,1431.25,1,38,39.00
01/12/2007,01:11,1431.00,1431.00,1431.00,1431.00,0,23,23.00
01/12/2007,01:12,1430.75,1430.75,1430.75,1430.75,0,131,131.00
01/12/2007,01:14,1430.75,1430.75,1430.50,1430.75,1,4,5.00
01/12/2007,01:15,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/12/2007,01:16,1430.75,1430.75,1430.75,1430.75,38,0,38.00
01/12/2007,01:17,1430.75,1431.00,1430.75,1430.75,29,47,76.00
01/12/2007,01:18,1430.75,1431.00,1430.75,1431.00,1,19,20.00
01/12/2007,01:19,1431.00,1431.00,1430.75,1430.75,1,1,2.00
01/12/2007,01:20,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/12/2007,01:21,1430.75,1430.75,1430.50,1430.50,0,197,197.00
01/12/2007,01:22,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/12/2007,01:23,1430.50,1430.75,1430.50,1430.75,1,23,24.00
01/12/2007,01:27,1430.75,1431.00,1430.75,1430.75,87,20,107.00
01/12/2007,01:28,1430.75,1431.00,1430.75,1430.75,1,94,95.00
01/12/2007,01:29,1430.75,1430.75,1430.75,1430.75,0,118,118.00
01/12/2007,01:30,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/12/2007,01:31,1430.75,1430.75,1430.75,1430.75,23,0,23.00
01/12/2007,01:33,1430.75,1430.75,1430.50,1430.50,15,1,16.00
01/12/2007,01:34,1430.50,1430.50,1430.50,1430.50,0,5,5.00
01/12/2007,01:35,1430.50,1430.50,1430.50,1430.50,0,5,5.00
01/12/2007,01:36,1430.75,1430.75,1430.75,1430.75,10,0,10.00
01/12/2007,01:39,1430.75,1430.75,1430.75,1430.75,38,0,38.00
01/12/2007,01:40,1431.00,1431.00,1430.75,1430.75,1,10,11.00
01/12/2007,01:41,1430.75,1430.75,1430.75,1430.75,0,29,29.00
01/12/2007,01:42,1430.75,1430.75,1430.75,1430.75,0,27,27.00
01/12/2007,01:45,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/12/2007,01:46,1430.75,1430.75,1430.75,1430.75,3,0,3.00
01/12/2007,01:48,1430.50,1430.75,1430.50,1430.75,1,2,3.00
01/12/2007,01:51,1430.75,1430.75,1430.75,1430.75,29,0,29.00
01/12/2007,01:52,1430.75,1430.75,1430.75,1430.75,4,0,4.00
01/12/2007,01:53,1430.75,1431.00,1430.75,1431.00,4,0,4.00
01/12/2007,01:54,1430.75,1430.75,1430.75,1430.75,0,4,4.00
01/12/2007,01:55,1430.75,1430.75,1430.75,1430.75,0,32,32.00
01/12/2007,01:56,1430.75,1430.75,1430.75,1430.75,0,9,9.00
01/12/2007,01:57,1430.50,1430.75,1430.50,1430.50,1,172,173.00
01/12/2007,01:58,1430.75,1430.75,1430.75,1430.75,21,0,21.00
01/12/2007,01:59,1430.75,1430.75,1430.75,1430.75,29,0,29.00
01/12/2007,02:00,1430.75,1430.75,1430.75,1430.75,64,0,64.00
01/12/2007,02:01,1430.75,1430.75,1430.25,1430.25,29,41,70.00
01/12/2007,02:02,1430.50,1430.50,1430.25,1430.25,12,175,187.00
01/12/2007,02:03,1430.25,1430.50,1430.00,1430.25,85,99,184.00
01/12/2007,02:04,1430.25,1430.25,1430.00,1430.00,15,417,432.00
01/12/2007,02:05,1430.25,1430.25,1429.75,1430.00,57,186,243.00
01/12/2007,02:06,1430.00,1430.25,1429.75,1430.25,357,2,359.00
01/12/2007,02:07,1430.25,1430.25,1429.75,1430.00,42,87,129.00
01/12/2007,02:08,1430.00,1430.25,1429.75,1430.25,248,34,282.00
01/12/2007,02:09,1430.25,1430.25,1430.25,1430.25,76,0,76.00
01/12/2007,02:10,1430.25,1430.25,1429.75,1430.00,116,139,255.00
01/12/2007,02:11,1430.00,1430.25,1430.00,1430.00,78,3,81.00
01/12/2007,02:12,1430.25,1430.25,1430.25,1430.25,160,0,160.00
01/12/2007,02:13,1430.00,1430.00,1429.75,1429.75,94,115,209.00
01/12/2007,02:14,1429.75,1430.00,1429.75,1430.00,1,14,15.00
01/12/2007,02:15,1429.75,1429.75,1429.75,1429.75,0,45,45.00
01/12/2007,02:16,1429.75,1429.75,1429.25,1429.50,90,647,737.00
01/12/2007,02:17,1429.75,1429.75,1429.25,1429.25,2,74,76.00
01/12/2007,02:18,1429.50,1429.50,1429.50,1429.50,52,0,52.00
01/12/2007,02:19,1429.50,1429.75,1429.50,1429.75,45,0,45.00
01/12/2007,02:21,1429.75,1430.00,1429.75,1429.75,14,91,105.00
01/12/2007,02:22,1429.75,1429.75,1429.75,1429.75,0,75,75.00
01/12/2007,02:23,1429.75,1430.00,1429.75,1430.00,28,29,57.00
01/12/2007,02:24,1430.25,1430.50,1430.25,1430.50,199,0,199.00
01/12/2007,02:25,1430.50,1430.50,1430.25,1430.50,49,147,196.00
01/12/2007,02:26,1430.25,1430.50,1430.00,1430.00,1,97,98.00
01/12/2007,02:27,1430.25,1430.25,1430.25,1430.25,41,0,41.00
01/12/2007,02:28,1430.25,1430.25,1430.25,1430.25,29,0,29.00
01/12/2007,02:29,1430.50,1430.50,1430.50,1430.50,59,0,59.00
01/12/2007,02:30,1430.75,1430.75,1430.25,1430.50,51,2,53.00
01/12/2007,02:31,1430.50,1430.50,1430.50,1430.50,15,0,15.00
01/12/2007,02:32,1430.25,1430.50,1430.25,1430.25,32,155,187.00
01/12/2007,02:33,1430.25,1430.25,1430.25,1430.25,0,47,47.00
01/12/2007,02:35,1430.00,1430.00,1429.75,1430.00,143,69,212.00
01/12/2007,02:36,1430.00,1430.25,1429.75,1430.00,59,5,64.00
01/12/2007,02:37,1430.00,1430.25,1430.00,1430.00,7,7,14.00
01/12/2007,02:38,1430.00,1430.25,1430.00,1430.00,2,40,42.00
01/12/2007,02:39,1430.00,1430.00,1430.00,1430.00,0,32,32.00
01/12/2007,02:40,1430.00,1430.00,1430.00,1430.00,0,57,57.00
01/12/2007,02:41,1430.00,1430.00,1430.00,1430.00,0,31,31.00
01/12/2007,02:42,1430.00,1430.25,1429.75,1429.75,1,284,285.00
01/12/2007,02:43,1429.75,1429.75,1429.75,1429.75,0,132,132.00
01/12/2007,02:44,1429.75,1429.75,1429.75,1429.75,0,21,21.00
01/12/2007,02:45,1429.75,1429.75,1429.75,1429.75,0,80,80.00
01/12/2007,02:46,1429.75,1430.00,1429.75,1430.00,1,11,12.00
01/12/2007,02:47,1430.00,1430.00,1430.00,1430.00,15,0,15.00
01/12/2007,02:48,1430.00,1430.00,1430.00,1430.00,2,0,2.00
01/12/2007,02:49,1430.00,1430.00,1430.00,1430.00,88,0,88.00
01/12/2007,02:50,1430.00,1430.25,1430.00,1430.25,40,5,45.00
01/12/2007,02:51,1430.25,1430.25,1430.25,1430.25,49,0,49.00
01/12/2007,02:52,1430.25,1430.50,1430.25,1430.50,237,3,240.00
01/12/2007,02:53,1430.50,1430.75,1430.50,1430.75,154,26,180.00
01/12/2007,02:54,1430.75,1430.75,1430.50,1430.50,1,14,15.00
01/12/2007,02:55,1430.50,1430.75,1430.50,1430.50,2,220,222.00
01/12/2007,02:56,1430.50,1431.25,1430.50,1431.00,374,120,494.00
01/12/2007,02:57,1431.00,1431.50,1431.00,1431.25,132,78,210.00
01/12/2007,02:58,1431.25,1431.25,1431.00,1431.00,6,41,47.00
01/12/2007,02:59,1431.25,1431.25,1430.75,1431.25,39,28,67.00
01/12/2007,03:00,1431.25,1431.25,1431.00,1431.00,25,44,69.00
01/12/2007,03:01,1431.00,1431.25,1431.00,1431.00,2,98,100.00
01/12/2007,03:02,1431.25,1431.25,1430.75,1431.00,174,59,233.00
01/12/2007,03:03,1431.00,1431.25,1430.75,1431.25,276,1,277.00
01/12/2007,03:04,1431.25,1431.25,1431.00,1431.25,91,17,108.00
01/12/2007,03:05,1431.25,1431.25,1431.00,1431.00,48,15,63.00
01/12/2007,03:06,1431.25,1431.50,1431.25,1431.50,155,0,155.00
01/12/2007,03:07,1431.25,1431.25,1431.25,1431.25,0,56,56.00
01/12/2007,03:08,1431.00,1431.00,1431.00,1431.00,0,119,119.00
01/12/2007,03:09,1431.00,1431.00,1431.00,1431.00,0,32,32.00
01/12/2007,03:10,1431.00,1431.25,1431.00,1431.25,64,8,72.00
01/12/2007,03:11,1431.50,1432.00,1431.50,1431.50,382,19,401.00
01/12/2007,03:12,1431.50,1431.75,1431.50,1431.50,5,48,53.00
01/12/2007,03:13,1431.75,1431.75,1431.75,1431.75,72,0,72.00
01/12/2007,03:14,1431.75,1432.25,1431.75,1432.25,385,7,392.00
01/12/2007,03:15,1432.25,1432.50,1432.25,1432.25,56,59,115.00
01/12/2007,03:16,1432.25,1432.25,1432.25,1432.25,0,64,64.00
01/12/2007,03:17,1432.25,1432.50,1432.25,1432.25,197,67,264.00
01/12/2007,03:18,1432.25,1432.50,1432.25,1432.25,3,43,46.00
01/12/2007,03:19,1432.25,1432.50,1432.00,1432.25,63,80,143.00
01/12/2007,03:20,1432.25,1432.25,1432.25,1432.25,0,4,4.00
01/12/2007,03:21,1432.00,1432.25,1432.00,1432.25,10,1,11.00
01/12/2007,03:22,1432.25,1432.25,1432.25,1432.25,39,0,39.00
01/12/2007,03:23,1432.25,1432.25,1432.25,1432.25,80,0,80.00
01/12/2007,03:24,1432.50,1432.75,1432.25,1432.50,248,56,304.00
01/12/2007,03:25,1432.50,1432.50,1432.50,1432.50,0,158,158.00
01/12/2007,03:26,1432.50,1432.50,1432.50,1432.50,0,53,53.00
01/12/2007,03:27,1432.75,1432.75,1432.25,1432.25,6,74,80.00
01/12/2007,03:28,1432.25,1432.25,1431.75,1431.75,0,335,335.00
01/12/2007,03:29,1432.00,1432.00,1432.00,1432.00,151,0,151.00
01/12/2007,03:30,1432.00,1432.00,1432.00,1432.00,26,0,26.00
01/12/2007,03:31,1432.00,1432.00,1432.00,1432.00,25,0,25.00
01/12/2007,03:32,1432.00,1432.00,1432.00,1432.00,5,0,5.00
01/12/2007,03:33,1432.00,1432.00,1432.00,1432.00,14,0,14.00
01/12/2007,03:34,1432.00,1432.00,1431.75,1432.00,86,1,87.00
01/12/2007,03:35,1432.00,1432.00,1432.00,1432.00,7,0,7.00
01/12/2007,03:36,1432.00,1432.00,1432.00,1432.00,27,0,27.00
01/12/2007,03:39,1431.75,1431.75,1431.75,1431.75,0,10,10.00
01/12/2007,03:40,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/12/2007,03:41,1431.75,1431.75,1431.50,1431.50,0,49,49.00
01/12/2007,03:42,1431.50,1431.75,1431.50,1431.75,4,2,6.00
01/12/2007,03:44,1432.00,1432.00,1432.00,1432.00,25,0,25.00
01/12/2007,03:45,1432.00,1432.25,1432.00,1432.00,22,28,50.00
01/12/2007,03:46,1432.00,1432.00,1432.00,1432.00,0,6,6.00
01/12/2007,03:47,1432.00,1432.00,1432.00,1432.00,0,38,38.00
01/12/2007,03:48,1432.00,1432.25,1431.75,1431.75,62,49,111.00
01/12/2007,03:49,1431.75,1431.75,1431.50,1431.50,0,43,43.00
01/12/2007,03:50,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/12/2007,03:51,1431.75,1431.75,1431.75,1431.75,16,0,16.00
01/12/2007,03:52,1431.75,1431.75,1431.75,1431.75,41,0,41.00
01/12/2007,03:53,1431.50,1431.75,1431.50,1431.75,11,1,12.00
01/12/2007,03:54,1431.75,1431.75,1431.75,1431.75,18,0,18.00
01/12/2007,03:55,1431.75,1431.75,1431.50,1431.50,11,134,145.00
01/12/2007,03:56,1431.50,1431.50,1431.50,1431.50,0,10,10.00
01/12/2007,03:57,1431.75,1431.75,1431.75,1431.75,5,0,5.00
01/12/2007,03:58,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/12/2007,03:59,1431.50,1431.50,1431.50,1431.50,0,45,45.00
01/12/2007,04:00,1431.50,1431.75,1431.50,1431.75,4,1,5.00
01/12/2007,04:01,1431.50,1431.75,1431.50,1431.75,26,1,27.00
01/12/2007,04:02,1431.75,1431.75,1431.75,1431.75,11,0,11.00
01/12/2007,04:03,1431.75,1432.00,1431.50,1431.50,92,275,367.00
01/12/2007,04:04,1431.75,1431.75,1431.50,1431.50,2,52,54.00
01/12/2007,04:05,1431.75,1431.75,1431.50,1431.50,12,68,80.00
01/12/2007,04:06,1431.75,1432.00,1431.50,1431.50,14,104,118.00
01/12/2007,04:07,1431.75,1431.75,1431.50,1431.50,2,55,57.00
01/12/2007,04:08,1431.50,1431.50,1431.25,1431.25,36,81,117.00
01/12/2007,04:09,1431.25,1431.75,1431.25,1431.25,80,64,144.00
01/12/2007,04:10,1431.25,1431.25,1431.25,1431.25,0,50,50.00
01/12/2007,04:11,1431.25,1431.25,1431.25,1431.25,0,65,65.00
01/12/2007,04:12,1431.25,1431.50,1431.25,1431.25,20,51,71.00
01/12/2007,04:13,1431.25,1431.25,1431.00,1431.25,35,117,152.00
01/12/2007,04:14,1431.25,1431.25,1431.25,1431.25,50,0,50.00
01/12/2007,04:15,1431.25,1431.25,1431.00,1431.25,71,26,97.00
01/12/2007,04:16,1431.25,1431.25,1431.00,1431.00,28,25,53.00
01/12/2007,04:17,1431.25,1431.25,1430.75,1430.75,28,144,172.00
01/12/2007,04:18,1430.75,1430.75,1430.50,1430.75,58,177,235.00
01/12/2007,04:19,1430.75,1431.25,1430.75,1431.00,59,61,120.00
01/12/2007,04:20,1430.75,1431.00,1430.75,1430.75,13,55,68.00
01/12/2007,04:21,1430.75,1431.00,1430.50,1430.75,18,126,144.00
01/12/2007,04:22,1430.50,1430.50,1430.50,1430.50,0,56,56.00
01/12/2007,04:23,1430.50,1430.50,1430.25,1430.25,0,167,167.00
01/12/2007,04:24,1430.50,1430.50,1430.00,1430.00,16,228,244.00
01/12/2007,04:25,1430.25,1430.75,1430.25,1430.75,148,35,183.00
01/12/2007,04:26,1430.50,1430.50,1430.00,1430.00,5,119,124.00
01/12/2007,04:27,1430.25,1430.25,1429.75,1430.00,15,94,109.00
01/12/2007,04:28,1430.00,1430.00,1429.75,1430.00,3,130,133.00
01/12/2007,04:29,1430.00,1430.00,1429.75,1429.75,21,54,75.00
01/12/2007,04:30,1429.75,1429.75,1429.50,1429.50,14,200,214.00
01/12/2007,04:31,1429.50,1429.75,1429.25,1429.75,38,148,186.00
01/12/2007,04:32,1429.75,1430.00,1429.75,1429.75,60,108,168.00
01/12/2007,04:33,1429.75,1429.75,1429.75,1429.75,0,14,14.00
01/12/2007,04:34,1430.00,1430.00,1430.00,1430.00,39,0,39.00
01/12/2007,04:35,1430.00,1430.00,1429.50,1429.50,143,89,232.00
01/12/2007,04:36,1429.75,1429.75,1429.50,1429.75,16,2,18.00
01/12/2007,04:37,1429.75,1429.75,1429.75,1429.75,41,0,41.00
01/12/2007,04:38,1429.75,1430.00,1429.75,1430.00,4,1,5.00
01/12/2007,04:39,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/12/2007,04:40,1430.00,1430.25,1430.00,1430.00,206,51,257.00
01/12/2007,04:41,1430.00,1430.00,1430.00,1430.00,0,23,23.00
01/12/2007,04:42,1430.00,1430.25,1430.00,1430.25,1,5,6.00
01/12/2007,04:43,1430.25,1430.25,1430.00,1430.00,11,7,18.00
01/12/2007,04:44,1430.00,1430.00,1430.00,1430.00,0,20,20.00
01/12/2007,04:45,1429.75,1430.00,1429.75,1430.00,5,6,11.00
01/12/2007,04:46,1430.00,1430.00,1430.00,1430.00,8,0,8.00
01/12/2007,04:47,1430.00,1430.00,1430.00,1430.00,13,0,13.00
01/12/2007,04:48,1430.00,1430.25,1430.00,1430.25,21,0,21.00
01/12/2007,04:49,1430.25,1430.75,1430.25,1430.50,271,1,272.00
01/12/2007,04:50,1430.50,1430.50,1430.25,1430.25,0,108,108.00
01/12/2007,04:51,1430.25,1430.25,1430.25,1430.25,0,64,64.00
01/12/2007,04:52,1430.50,1430.75,1430.50,1430.75,71,0,71.00
01/12/2007,04:53,1430.50,1430.75,1430.50,1430.75,1,1,2.00
01/12/2007,04:54,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/12/2007,04:55,1430.75,1431.00,1430.50,1430.50,62,84,146.00
01/12/2007,04:56,1430.50,1431.00,1430.50,1431.00,75,48,123.00
01/12/2007,04:57,1430.75,1431.00,1430.75,1431.00,104,2,106.00
01/12/2007,04:58,1431.00,1431.00,1431.00,1431.00,57,0,57.00
01/12/2007,04:59,1431.00,1431.00,1430.50,1430.75,68,131,199.00
01/12/2007,05:00,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/12/2007,05:01,1430.50,1430.75,1430.50,1430.50,20,198,218.00
01/12/2007,05:02,1430.75,1430.75,1430.50,1430.50,18,1,19.00
01/12/2007,05:03,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/12/2007,05:04,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/12/2007,05:05,1430.50,1430.50,1430.00,1430.25,10,178,188.00
01/12/2007,05:06,1430.25,1430.25,1430.00,1430.25,120,101,221.00
01/12/2007,05:07,1430.25,1430.25,1430.25,1430.25,97,0,97.00
01/12/2007,05:08,1430.25,1430.25,1430.25,1430.25,4,0,4.00
01/12/2007,05:09,1430.25,1430.25,1430.25,1430.25,83,0,83.00
01/12/2007,05:10,1430.25,1430.25,1430.25,1430.25,18,0,18.00
01/12/2007,05:11,1430.25,1430.25,1430.00,1430.00,20,7,27.00
01/12/2007,05:12,1430.25,1430.25,1430.25,1430.25,63,0,63.00
01/12/2007,05:13,1430.25,1430.50,1430.25,1430.25,13,31,44.00
01/12/2007,05:14,1430.25,1430.25,1430.00,1430.25,1,68,69.00
01/12/2007,05:15,1430.25,1430.25,1430.25,1430.25,125,0,125.00
01/12/2007,05:16,1430.25,1430.25,1430.25,1430.25,39,0,39.00
01/12/2007,05:17,1430.25,1430.25,1430.25,1430.25,2,0,2.00
01/12/2007,05:18,1430.25,1430.50,1430.25,1430.25,2,76,78.00
01/12/2007,05:19,1430.25,1430.25,1430.25,1430.25,0,3,3.00
01/12/2007,05:20,1430.25,1430.25,1430.25,1430.25,0,10,10.00
01/12/2007,05:21,1430.25,1430.25,1430.25,1430.25,0,65,65.00
01/12/2007,05:22,1430.25,1430.25,1430.25,1430.25,0,49,49.00
01/12/2007,05:23,1430.25,1430.50,1430.25,1430.25,4,48,52.00
01/12/2007,05:24,1430.25,1430.25,1430.25,1430.25,0,17,17.00
01/12/2007,05:25,1430.00,1430.00,1430.00,1430.00,0,3,3.00
01/12/2007,05:26,1430.25,1430.25,1430.25,1430.25,8,0,8.00
01/12/2007,05:27,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/12/2007,05:28,1430.00,1430.00,1430.00,1430.00,0,3,3.00
01/12/2007,05:29,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/12/2007,05:30,1430.00,1430.00,1430.00,1430.00,0,73,73.00
01/12/2007,05:31,1430.25,1430.25,1430.00,1430.00,2,1,3.00
01/12/2007,05:32,1430.25,1430.25,1430.25,1430.25,20,0,20.00
01/12/2007,05:33,1430.25,1430.25,1430.25,1430.25,84,0,84.00
01/12/2007,05:34,1430.25,1430.25,1430.00,1430.00,2,1,3.00
01/12/2007,05:35,1430.25,1430.25,1430.25,1430.25,5,0,5.00
01/12/2007,05:36,1430.25,1430.25,1430.25,1430.25,4,0,4.00
01/12/2007,05:37,1430.50,1430.50,1430.50,1430.50,13,0,13.00
01/12/2007,05:38,1430.50,1430.50,1430.50,1430.50,10,0,10.00
01/12/2007,05:39,1430.25,1430.25,1430.25,1430.25,0,4,4.00
01/12/2007,05:40,1430.50,1430.50,1430.50,1430.50,1,0,1.00
01/12/2007,05:41,1430.25,1430.50,1430.25,1430.25,1,135,136.00
01/12/2007,05:42,1430.25,1430.25,1430.25,1430.25,0,5,5.00
01/12/2007,05:43,1430.25,1430.75,1430.25,1430.50,126,41,167.00
01/12/2007,05:44,1430.50,1430.50,1430.50,1430.50,0,65,65.00
01/12/2007,05:45,1430.50,1430.50,1430.50,1430.50,0,22,22.00
01/12/2007,05:46,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/12/2007,05:47,1430.50,1430.50,1430.25,1430.50,14,54,68.00
01/12/2007,05:48,1430.25,1430.25,1430.25,1430.25,0,121,121.00
01/12/2007,05:49,1430.50,1430.50,1430.50,1430.50,105,0,105.00
01/12/2007,05:50,1430.50,1430.50,1430.50,1430.50,26,0,26.00
01/12/2007,05:51,1430.50,1430.50,1430.50,1430.50,6,0,6.00
01/12/2007,05:52,1430.50,1430.50,1430.50,1430.50,2,0,2.00
01/12/2007,05:53,1430.75,1431.00,1430.75,1430.75,237,7,244.00
01/12/2007,05:56,1431.00,1431.00,1431.00,1431.00,14,0,14.00
01/12/2007,05:57,1431.00,1431.00,1430.75,1430.75,6,1,7.00
01/12/2007,05:58,1431.00,1431.00,1430.75,1430.75,4,21,25.00
01/12/2007,05:59,1430.75,1431.00,1430.75,1431.00,22,5,27.00
01/12/2007,06:00,1431.00,1431.00,1431.00,1431.00,2,0,2.00
01/12/2007,06:01,1430.75,1430.75,1430.50,1430.50,1,154,155.00
01/12/2007,06:02,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/12/2007,06:03,1430.50,1430.75,1430.50,1430.75,20,47,67.00
01/12/2007,06:05,1430.75,1430.75,1430.50,1430.50,129,56,185.00
01/12/2007,06:06,1430.50,1430.75,1430.50,1430.75,5,2,7.00
01/12/2007,06:07,1430.75,1430.75,1430.75,1430.75,5,0,5.00
01/12/2007,06:08,1430.50,1430.50,1430.50,1430.50,0,202,202.00
01/12/2007,06:09,1430.50,1430.50,1430.25,1430.25,0,134,134.00
01/12/2007,06:10,1430.25,1430.50,1430.25,1430.25,2,3,5.00
01/12/2007,06:11,1430.25,1430.25,1430.25,1430.25,0,3,3.00
01/12/2007,06:12,1430.25,1430.50,1430.25,1430.50,29,7,36.00
01/12/2007,06:13,1430.25,1430.50,1430.25,1430.25,2,8,10.00
01/12/2007,06:14,1430.25,1430.50,1430.25,1430.25,7,80,87.00
01/12/2007,06:15,1430.25,1430.50,1430.25,1430.25,4,94,98.00
01/12/2007,06:16,1430.25,1430.50,1430.25,1430.50,1,8,9.00
01/12/2007,06:17,1430.25,1430.25,1430.25,1430.25,0,3,3.00
01/12/2007,06:18,1430.25,1430.50,1430.25,1430.25,1,107,108.00
01/12/2007,06:19,1430.25,1430.25,1430.00,1430.00,0,63,63.00
01/12/2007,06:20,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/12/2007,06:21,1430.25,1430.25,1430.25,1430.25,3,0,3.00
01/12/2007,06:22,1430.25,1430.25,1430.25,1430.25,2,0,2.00
01/12/2007,06:23,1430.00,1430.00,1429.75,1429.75,115,195,310.00
01/12/2007,06:24,1430.00,1430.00,1430.00,1430.00,264,0,264.00
01/12/2007,06:25,1430.00,1430.00,1430.00,1430.00,55,0,55.00
01/12/2007,06:26,1430.00,1430.00,1429.75,1429.75,3,308,311.00
01/12/2007,06:27,1429.75,1429.75,1429.50,1429.75,1,335,336.00
01/12/2007,06:28,1429.75,1429.75,1429.25,1429.50,71,420,491.00
01/12/2007,06:29,1429.50,1429.50,1429.25,1429.25,33,317,350.00
01/12/2007,06:30,1429.50,1429.50,1429.25,1429.25,17,112,129.00
01/12/2007,06:31,1429.25,1429.50,1429.25,1429.25,11,86,97.00
01/12/2007,06:32,1429.25,1429.50,1429.25,1429.50,1,56,57.00
01/12/2007,06:33,1429.25,1429.50,1429.25,1429.50,20,102,122.00
01/12/2007,06:34,1429.50,1429.75,1429.50,1429.50,74,331,405.00
01/12/2007,06:35,1429.50,1429.50,1429.50,1429.50,0,94,94.00
01/12/2007,06:36,1429.50,1429.50,1429.50,1429.50,0,40,40.00
01/12/2007,06:37,1429.50,1429.50,1429.50,1429.50,0,114,114.00
01/12/2007,06:38,1429.25,1429.50,1429.25,1429.50,112,6,118.00
01/12/2007,06:39,1429.50,1429.50,1429.50,1429.50,73,0,73.00
01/12/2007,06:40,1429.50,1429.50,1429.50,1429.50,156,0,156.00
01/12/2007,06:41,1429.25,1429.50,1429.25,1429.50,6,100,106.00
01/12/2007,06:42,1429.50,1429.50,1429.50,1429.50,8,0,8.00
01/12/2007,06:43,1429.50,1429.50,1429.50,1429.50,231,0,231.00
01/12/2007,06:44,1429.50,1429.50,1429.25,1429.50,112,19,131.00
01/12/2007,06:45,1429.50,1429.50,1429.50,1429.50,164,0,164.00
01/12/2007,06:47,1429.50,1429.75,1429.50,1429.50,20,53,73.00
01/12/2007,06:48,1429.50,1429.50,1429.50,1429.50,0,103,103.00
01/12/2007,06:49,1429.50,1429.50,1429.25,1429.50,28,3,31.00
01/12/2007,06:50,1429.50,1429.50,1429.50,1429.50,26,0,26.00
01/12/2007,06:52,1429.50,1429.50,1429.50,1429.50,20,0,20.00
01/12/2007,06:53,1429.50,1429.50,1429.50,1429.50,7,0,7.00
01/12/2007,06:54,1429.50,1429.50,1429.25,1429.25,1,1,2.00
01/12/2007,06:55,1429.50,1429.75,1429.50,1429.50,188,2,190.00
01/12/2007,06:56,1429.50,1429.75,1429.50,1429.75,124,10,134.00
01/12/2007,06:57,1429.75,1430.00,1429.75,1430.00,41,0,41.00
01/12/2007,06:58,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/12/2007,06:59,1430.00,1430.00,1430.00,1430.00,9,0,9.00
01/12/2007,07:00,1429.75,1429.75,1429.75,1429.75,0,123,123.00
01/12/2007,07:01,1429.50,1429.50,1429.50,1429.50,0,52,52.00
01/12/2007,07:02,1429.50,1429.50,1429.50,1429.50,0,27,27.00
01/12/2007,07:03,1429.75,1429.75,1429.50,1429.75,4,5,9.00
01/12/2007,07:04,1429.50,1429.75,1429.50,1429.75,83,4,87.00
01/12/2007,07:05,1429.75,1429.75,1429.75,1429.75,140,0,140.00
01/12/2007,07:06,1429.75,1429.75,1429.50,1429.50,9,212,221.00
01/12/2007,07:07,1429.50,1429.75,1429.50,1429.50,1,113,114.00
01/12/2007,07:08,1429.50,1429.75,1429.50,1429.75,303,34,337.00
01/12/2007,07:09,1429.75,1430.00,1429.75,1430.00,99,13,112.00
01/12/2007,07:10,1429.75,1430.00,1429.75,1430.00,286,2,288.00
01/12/2007,07:11,1430.00,1430.00,1430.00,1430.00,14,0,14.00
01/12/2007,07:12,1429.75,1430.00,1429.75,1430.00,2,100,102.00
01/12/2007,07:13,1430.00,1430.00,1430.00,1430.00,109,0,109.00
01/12/2007,07:14,1430.00,1430.00,1430.00,1430.00,116,0,116.00
01/12/2007,07:15,1430.00,1430.00,1430.00,1430.00,9,0,9.00
01/12/2007,07:16,1430.00,1430.00,1429.75,1429.75,69,3,72.00
01/12/2007,07:17,1429.75,1430.00,1429.75,1429.75,4,198,202.00
01/12/2007,07:18,1429.75,1429.75,1429.75,1429.75,0,135,135.00
01/12/2007,07:19,1429.75,1429.75,1429.75,1429.75,0,15,15.00
01/12/2007,07:20,1429.75,1430.00,1429.75,1429.75,54,53,107.00
01/12/2007,07:21,1429.75,1429.75,1429.75,1429.75,0,240,240.00
01/12/2007,07:22,1429.75,1430.00,1429.75,1429.75,10,62,72.00
01/12/2007,07:23,1430.00,1430.00,1430.00,1430.00,139,0,139.00
01/12/2007,07:24,1429.75,1430.25,1429.75,1430.25,162,209,371.00
01/12/2007,07:25,1430.00,1430.25,1430.00,1430.00,5,62,67.00
01/12/2007,07:26,1430.25,1430.25,1430.00,1430.25,60,108,168.00
01/12/2007,07:27,1430.25,1430.25,1430.00,1430.25,77,5,82.00
01/12/2007,07:28,1430.25,1430.75,1430.25,1430.50,172,79,251.00
01/12/2007,07:29,1430.50,1430.50,1430.25,1430.25,0,211,211.00
01/12/2007,07:30,1430.25,1430.50,1429.50,1430.50,195,174,369.00
01/12/2007,07:31,1430.50,1432.50,1429.00,1430.50,1840,2786,4626.00
01/12/2007,07:32,1430.50,1430.75,1429.50,1430.00,1086,1530,2616.00
01/12/2007,07:33,1430.00,1430.00,1429.50,1430.00,297,476,773.00
01/12/2007,07:34,1430.00,1430.50,1429.75,1430.50,421,185,606.00
01/12/2007,07:35,1430.50,1430.50,1429.50,1429.75,128,424,552.00
01/12/2007,07:36,1429.50,1429.75,1428.50,1428.75,441,1265,1706.00
01/12/2007,07:37,1428.75,1429.25,1428.75,1429.25,630,81,711.00
01/12/2007,07:38,1429.25,1429.50,1429.00,1429.25,160,382,542.00
01/12/2007,07:39,1429.00,1429.25,1428.75,1428.75,38,825,863.00
01/12/2007,07:40,1429.00,1429.25,1428.75,1429.25,208,7,215.00
01/12/2007,07:41,1429.00,1429.25,1428.50,1428.50,39,865,904.00
01/12/2007,07:42,1428.75,1428.75,1428.25,1428.50,204,768,972.00
01/12/2007,07:43,1428.25,1428.75,1428.25,1428.50,484,564,1048.00
01/12/2007,07:44,1428.75,1428.75,1428.25,1428.50,392,731,1123.00
01/12/2007,07:45,1428.25,1429.00,1428.25,1429.00,759,236,995.00
01/12/2007,07:46,1428.75,1429.00,1428.75,1428.75,323,129,452.00
01/12/2007,07:47,1429.25,1429.50,1429.00,1429.00,237,513,750.00
01/12/2007,07:48,1429.00,1429.25,1429.00,1429.00,60,325,385.00
01/12/2007,07:49,1429.00,1429.00,1428.75,1429.00,50,10,60.00
01/12/2007,07:50,1429.00,1429.25,1428.75,1429.00,137,95,232.00
01/12/2007,07:51,1429.00,1429.00,1429.00,1429.00,4,0,4.00
01/12/2007,07:52,1428.75,1429.00,1428.75,1429.00,142,240,382.00
01/12/2007,07:53,1428.75,1429.00,1428.75,1429.00,97,2,99.00
01/12/2007,07:54,1429.00,1429.25,1429.00,1429.00,105,39,144.00
01/12/2007,07:55,1429.00,1429.50,1429.00,1429.50,288,8,296.00
01/12/2007,07:56,1429.50,1429.50,1429.00,1429.25,255,474,729.00
01/12/2007,07:57,1429.50,1430.00,1429.25,1430.00,1276,4,1280.00
01/12/2007,07:58,1429.75,1430.00,1429.50,1430.00,262,280,542.00
01/12/2007,07:59,1430.00,1430.25,1429.75,1430.00,458,478,936.00
01/12/2007,08:00,1430.00,1430.25,1429.75,1430.00,12,215,227.00
01/12/2007,08:01,1429.75,1430.00,1429.75,1430.00,291,27,318.00
01/12/2007,08:02,1430.00,1430.00,1429.75,1430.00,99,6,105.00
01/12/2007,08:03,1430.00,1430.25,1429.75,1430.00,279,106,385.00
01/12/2007,08:04,1430.00,1430.25,1430.00,1430.00,1,300,301.00
01/12/2007,08:05,1430.00,1430.00,1430.00,1430.00,0,133,133.00
01/12/2007,08:06,1430.00,1430.25,1430.00,1430.00,5,286,291.00
01/12/2007,08:07,1430.00,1430.00,1429.75,1429.75,15,13,28.00
01/12/2007,08:08,1429.75,1429.75,1429.50,1429.75,71,221,292.00
01/12/2007,08:09,1429.50,1429.50,1429.25,1429.25,220,441,661.00
01/12/2007,08:10,1429.25,1430.25,1429.25,1430.00,947,17,964.00
01/12/2007,08:11,1430.00,1430.25,1429.75,1430.00,183,231,414.00
01/12/2007,08:12,1430.00,1430.00,1429.50,1429.75,19,324,343.00
01/12/2007,08:13,1429.75,1430.00,1429.75,1430.00,290,1,291.00
01/12/2007,08:14,1429.75,1429.75,1429.75,1429.75,0,19,19.00
01/12/2007,08:15,1429.75,1430.00,1429.75,1429.75,45,112,157.00
01/12/2007,08:16,1429.75,1430.00,1429.75,1430.00,116,13,129.00
01/12/2007,08:17,1430.00,1430.00,1429.75,1429.75,106,123,229.00
01/12/2007,08:18,1429.75,1429.75,1429.75,1429.75,0,98,98.00
01/12/2007,08:19,1429.50,1429.75,1429.50,1429.50,4,531,535.00
01/12/2007,08:20,1429.75,1429.75,1429.50,1429.75,43,2,45.00
01/12/2007,08:21,1429.75,1429.75,1429.50,1429.75,28,3,31.00
01/12/2007,08:22,1429.75,1430.00,1429.75,1430.00,291,0,291.00
01/12/2007,08:23,1430.00,1430.50,1430.00,1430.25,332,28,360.00
01/12/2007,08:24,1430.25,1430.25,1430.00,1430.25,105,133,238.00
01/12/2007,08:25,1430.25,1430.25,1429.75,1430.00,20,312,332.00
01/12/2007,08:26,1429.75,1430.00,1429.75,1429.75,2,3,5.00
01/12/2007,08:27,1429.75,1430.00,1429.75,1430.00,55,20,75.00
01/12/2007,08:28,1430.00,1430.00,1429.75,1430.00,56,1,57.00
01/12/2007,08:29,1429.75,1430.25,1429.75,1430.00,376,16,392.00
01/12/2007,08:30,1430.25,1430.25,1430.00,1430.25,1112,771,1883.00
01/12/2007,08:31,1430.25,1430.75,1430.00,1430.50,3885,3095,6980.00
01/12/2007,08:32,1430.50,1431.50,1430.50,1431.50,4736,1703,6439.00
01/12/2007,08:33,1431.25,1431.75,1431.00,1431.50,2161,2440,4601.00
01/12/2007,08:34,1431.25,1432.25,1431.25,1432.25,3409,3038,6447.00
01/12/2007,08:35,1432.25,1432.75,1432.00,1432.75,3777,686,4463.00
01/12/2007,08:36,1432.75,1432.75,1432.00,1432.25,3155,2931,6086.00
01/12/2007,08:37,1432.25,1432.50,1431.75,1432.00,1240,2004,3244.00
01/12/2007,08:38,1432.25,1432.50,1432.00,1432.50,1663,924,2587.00
01/12/2007,08:39,1432.50,1433.00,1431.25,1431.50,2508,6144,8652.00
01/12/2007,08:40,1431.50,1431.50,1431.25,1431.50,945,1633,2578.00
01/12/2007,08:41,1431.25,1431.75,1431.00,1431.50,2279,2046,4325.00
01/12/2007,08:42,1431.75,1432.25,1431.50,1432.00,3945,1898,5843.00
01/12/2007,08:43,1432.00,1432.50,1431.75,1432.25,1945,957,2902.00
01/12/2007,08:44,1432.50,1432.50,1431.75,1432.25,1828,2390,4218.00
01/12/2007,08:45,1432.00,1432.75,1431.75,1432.50,1696,932,2628.00
01/12/2007,08:46,1432.25,1432.75,1432.00,1432.25,640,1755,2395.00
01/12/2007,08:47,1432.25,1433.25,1432.00,1433.25,7354,1280,8634.00
01/12/2007,08:48,1433.25,1434.25,1433.00,1434.00,6221,2157,8378.00
01/12/2007,08:49,1434.00,1434.25,1433.25,1433.25,2091,3692,5783.00
01/12/2007,08:50,1433.50,1434.25,1433.25,1434.00,2329,590,2919.00
01/12/2007,08:51,1434.25,1434.50,1433.50,1433.75,2438,2279,4717.00
01/12/2007,08:52,1434.00,1434.00,1433.25,1433.50,678,2014,2692.00
01/12/2007,08:53,1433.50,1434.00,1433.50,1434.00,847,914,1761.00
01/12/2007,08:54,1433.75,1434.00,1433.25,1433.75,461,1073,1534.00
01/12/2007,08:55,1433.75,1434.25,1433.75,1434.25,641,493,1134.00
01/12/2007,08:56,1434.25,1434.25,1433.50,1434.25,1064,2064,3128.00
01/12/2007,08:57,1434.25,1435.25,1434.00,1434.75,9836,3721,13557.00
01/12/2007,08:58,1434.75,1435.00,1434.50,1434.75,1036,896,1932.00
01/12/2007,08:59,1434.75,1435.75,1434.50,1435.25,5283,1858,7141.00
01/12/2007,09:00,1435.25,1435.50,1434.75,1435.00,670,2030,2700.00
01/12/2007,09:01,1435.25,1435.50,1434.50,1434.50,1877,2595,4472.00
01/12/2007,09:02,1434.50,1434.50,1433.50,1434.00,2415,6602,9017.00
01/12/2007,09:03,1434.00,1434.50,1433.75,1434.25,1848,1690,3538.00
01/12/2007,09:04,1434.25,1434.50,1433.75,1434.00,933,1138,2071.00
01/12/2007,09:05,1434.00,1434.75,1433.75,1434.50,655,444,1099.00
01/12/2007,09:06,1434.25,1435.25,1434.25,1435.00,3790,1454,5244.00
01/12/2007,09:07,1435.00,1435.00,1433.75,1433.75,2072,3079,5151.00
01/12/2007,09:08,1433.75,1434.25,1433.75,1433.75,558,1697,2255.00
01/12/2007,09:09,1433.75,1434.00,1433.00,1433.25,1270,4100,5370.00
01/12/2007,09:10,1433.25,1433.50,1433.00,1433.25,892,2236,3128.00
01/12/2007,09:11,1433.25,1433.25,1432.75,1433.25,1810,3807,5617.00
01/12/2007,09:12,1433.00,1433.50,1432.75,1433.00,2469,1959,4428.00
01/12/2007,09:13,1433.00,1433.00,1432.50,1433.00,699,907,1606.00
01/12/2007,09:14,1432.75,1433.25,1432.75,1433.25,1688,929,2617.00
01/12/2007,09:15,1433.00,1433.25,1432.75,1433.25,351,668,1019.00
01/12/2007,09:16,1433.00,1433.50,1432.50,1433.00,1038,1277,2315.00
01/12/2007,09:17,1433.00,1433.25,1432.25,1433.00,2046,1863,3909.00
01/12/2007,09:18,1433.25,1433.50,1432.75,1433.00,1504,728,2232.00
01/12/2007,09:19,1433.25,1433.50,1432.75,1433.50,973,464,1437.00
01/12/2007,09:20,1433.50,1433.75,1433.25,1433.50,1442,460,1902.00
01/12/2007,09:21,1433.50,1433.50,1433.00,1433.50,586,1122,1708.00
01/12/2007,09:22,1433.50,1434.25,1433.25,1434.00,2715,290,3005.00
01/12/2007,09:23,1434.00,1434.25,1433.75,1434.00,612,468,1080.00
01/12/2007,09:24,1434.25,1434.50,1434.00,1434.00,762,910,1672.00
01/12/2007,09:25,1434.00,1434.00,1433.50,1433.75,866,1958,2824.00
01/12/2007,09:26,1433.50,1434.00,1433.50,1433.75,781,520,1301.00
01/12/2007,09:27,1433.50,1433.75,1433.00,1433.00,574,1616,2190.00
01/12/2007,09:28,1433.00,1433.25,1432.75,1432.75,397,2088,2485.00
01/12/2007,09:29,1432.75,1433.25,1432.75,1433.00,599,67,666.00
01/12/2007,09:30,1433.00,1433.00,1432.25,1432.25,384,2761,3145.00
01/12/2007,09:31,1432.25,1433.00,1432.25,1432.75,1243,641,1884.00
01/12/2007,09:32,1433.00,1433.00,1432.00,1432.00,338,1900,2238.00
01/12/2007,09:33,1432.25,1432.50,1431.50,1431.50,1153,2975,4128.00
01/12/2007,09:34,1431.50,1432.00,1431.25,1431.75,3292,2663,5955.00
01/12/2007,09:35,1431.75,1432.50,1431.50,1432.25,2202,890,3092.00
01/12/2007,09:36,1432.00,1432.50,1431.75,1432.25,786,1094,1880.00
01/12/2007,09:37,1432.25,1432.75,1432.25,1432.25,1356,370,1726.00
01/12/2007,09:38,1432.50,1432.50,1432.25,1432.25,119,627,746.00
01/12/2007,09:39,1432.25,1432.50,1432.00,1432.50,548,471,1019.00
01/12/2007,09:40,1432.50,1432.50,1431.50,1431.75,23,2424,2447.00
01/12/2007,09:41,1431.75,1431.75,1431.25,1431.50,1316,1535,2851.00
01/12/2007,09:42,1431.50,1431.75,1431.00,1431.00,1194,1966,3160.00
01/12/2007,09:43,1431.00,1431.25,1430.50,1431.25,1960,3441,5401.00
01/12/2007,09:44,1431.25,1431.50,1431.00,1431.25,904,1093,1997.00
01/12/2007,09:45,1431.25,1432.00,1431.25,1431.75,1432,918,2350.00
01/12/2007,09:46,1431.75,1432.50,1431.50,1432.25,3454,2327,5781.00
01/12/2007,09:47,1432.50,1432.50,1432.00,1432.00,507,689,1196.00
01/12/2007,09:48,1431.75,1432.25,1431.75,1432.25,539,486,1025.00
01/12/2007,09:49,1432.25,1432.50,1431.75,1432.25,1251,1228,2479.00
01/12/2007,09:50,1432.25,1432.75,1432.00,1432.75,1305,81,1386.00
01/12/2007,09:51,1432.50,1433.00,1432.25,1432.25,1223,1000,2223.00
01/12/2007,09:52,1432.50,1432.50,1431.25,1431.50,794,2758,3552.00
01/12/2007,09:53,1431.50,1431.75,1431.50,1431.75,965,65,1030.00
01/12/2007,09:54,1431.50,1432.00,1431.00,1431.50,1286,2379,3665.00
01/12/2007,09:55,1431.50,1431.75,1431.00,1431.50,584,672,1256.00
01/12/2007,09:56,1431.25,1432.00,1431.25,1432.00,1140,66,1206.00
01/12/2007,09:57,1432.00,1432.25,1431.75,1432.25,398,363,761.00
01/12/2007,09:58,1432.25,1432.75,1432.25,1432.50,1431,1327,2758.00
01/12/2007,09:59,1432.25,1432.75,1432.25,1432.50,287,169,456.00
01/12/2007,10:00,1432.50,1433.25,1432.50,1433.25,2740,1703,4443.00
01/12/2007,10:01,1433.25,1433.50,1432.50,1432.75,2263,3648,5911.00
01/12/2007,10:02,1432.50,1432.75,1432.25,1432.25,493,333,826.00
01/12/2007,10:03,1432.25,1433.00,1432.25,1432.75,1352,349,1701.00
01/12/2007,10:04,1432.75,1432.75,1432.25,1432.50,73,520,593.00
01/12/2007,10:05,1432.25,1432.75,1432.25,1432.75,437,33,470.00
01/12/2007,10:06,1432.50,1432.50,1431.50,1432.00,734,2078,2812.00
01/12/2007,10:07,1431.75,1432.00,1431.50,1432.00,1047,1226,2273.00
01/12/2007,10:08,1432.00,1433.00,1432.00,1432.50,1782,532,2314.00
01/12/2007,10:09,1432.50,1433.00,1432.50,1432.75,674,327,1001.00
01/12/2007,10:10,1432.75,1433.00,1432.50,1432.50,583,1456,2039.00
01/12/2007,10:11,1432.50,1432.75,1432.25,1432.50,264,757,1021.00
01/12/2007,10:12,1432.50,1433.00,1432.25,1432.75,685,327,1012.00
01/12/2007,10:13,1432.50,1432.75,1432.50,1432.50,77,84,161.00
01/12/2007,10:14,1432.75,1433.25,1432.50,1433.00,1300,794,2094.00
01/12/2007,10:15,1432.75,1433.25,1432.75,1433.00,449,252,701.00
01/12/2007,10:16,1433.00,1433.25,1432.75,1433.25,723,992,1715.00
01/12/2007,10:17,1433.25,1433.75,1433.00,1433.25,2370,1212,3582.00
01/12/2007,10:18,1433.00,1433.75,1433.00,1433.50,989,487,1476.00
01/12/2007,10:19,1433.25,1433.50,1433.25,1433.50,954,152,1106.00
01/12/2007,10:20,1433.50,1433.75,1433.25,1433.50,451,1084,1535.00
01/12/2007,10:21,1433.25,1433.50,1432.75,1433.00,259,2316,2575.00
01/12/2007,10:22,1432.75,1433.25,1432.75,1433.00,690,67,757.00
01/12/2007,10:23,1433.00,1433.50,1432.75,1433.25,968,1118,2086.00
01/12/2007,10:24,1433.50,1434.00,1433.25,1434.00,1238,293,1531.00
01/12/2007,10:25,1433.75,1434.00,1433.50,1433.75,202,1294,1496.00
01/12/2007,10:26,1433.75,1433.75,1433.25,1433.50,862,1151,2013.00
01/12/2007,10:27,1433.25,1434.00,1433.25,1433.75,1078,14,1092.00
01/12/2007,10:28,1433.75,1434.00,1433.75,1433.75,1136,1155,2291.00
01/12/2007,10:29,1433.75,1433.75,1433.25,1433.75,236,1192,1428.00
01/12/2007,10:30,1433.75,1433.75,1433.25,1433.50,299,441,740.00
01/12/2007,10:31,1433.50,1433.75,1432.50,1432.75,524,3177,3701.00
01/12/2007,10:32,1432.75,1433.25,1432.25,1433.00,1235,1496,2731.00
01/12/2007,10:33,1433.00,1433.50,1433.00,1433.25,555,53,608.00
01/12/2007,10:34,1433.50,1433.75,1433.25,1433.75,754,596,1350.00
01/12/2007,10:35,1433.50,1434.50,1433.50,1434.50,2662,1104,3766.00
01/12/2007,10:36,1434.50,1435.50,1434.25,1435.25,6470,1779,8249.00
01/12/2007,10:37,1435.25,1435.50,1434.50,1434.50,598,2371,2969.00
01/12/2007,10:38,1434.50,1435.00,1434.50,1435.00,1008,290,1298.00
01/12/2007,10:39,1434.75,1435.25,1434.75,1435.00,1729,118,1847.00
01/12/2007,10:40,1435.00,1435.00,1434.50,1434.50,84,907,991.00
01/12/2007,10:41,1434.50,1434.75,1434.00,1434.25,413,1903,2316.00
01/12/2007,10:42,1434.25,1434.75,1434.25,1434.50,1007,823,1830.00
01/12/2007,10:43,1434.25,1434.50,1434.00,1434.25,1255,524,1779.00
01/12/2007,10:44,1434.50,1435.00,1434.50,1434.75,1183,522,1705.00
01/12/2007,10:45,1434.75,1435.00,1434.50,1434.75,257,369,626.00
01/12/2007,10:46,1434.75,1435.00,1434.50,1435.00,427,26,453.00
01/12/2007,10:47,1434.75,1435.50,1434.75,1435.25,2037,133,2170.00
01/12/2007,10:48,1435.25,1435.50,1435.00,1435.00,1370,1056,2426.00
01/12/2007,10:49,1435.00,1435.25,1435.00,1435.00,162,83,245.00
01/12/2007,10:50,1435.00,1436.25,1435.00,1436.00,6426,1600,8026.00
01/12/2007,10:51,1435.75,1436.75,1435.75,1436.25,5003,3921,8924.00
01/12/2007,10:52,1436.25,1437.00,1436.25,1436.50,4956,2964,7920.00
01/12/2007,10:53,1436.50,1436.75,1436.25,1436.25,1262,1472,2734.00
01/12/2007,10:54,1436.25,1436.50,1436.00,1436.00,1206,2765,3971.00
01/12/2007,10:55,1436.25,1436.25,1436.00,1436.00,107,1277,1384.00
01/12/2007,10:56,1436.00,1436.25,1436.00,1436.00,60,377,437.00
01/12/2007,10:57,1436.25,1436.25,1435.75,1435.75,40,682,722.00
01/12/2007,10:58,1436.00,1436.00,1435.75,1436.00,167,331,498.00
01/12/2007,10:59,1435.75,1436.00,1435.25,1435.75,2016,2851,4867.00
01/12/2007,11:00,1435.75,1436.25,1435.50,1436.25,1175,641,1816.00
01/12/2007,11:01,1436.25,1436.25,1436.00,1436.25,51,138,189.00
01/12/2007,11:02,1436.25,1436.25,1436.00,1436.00,29,167,196.00
01/12/2007,11:03,1436.00,1436.25,1436.00,1436.00,113,830,943.00
01/12/2007,11:04,1436.00,1436.25,1435.50,1435.75,142,1364,1506.00
01/12/2007,11:05,1436.00,1436.00,1435.50,1435.50,226,54,280.00
01/12/2007,11:06,1435.50,1436.00,1435.50,1435.75,152,366,518.00
01/12/2007,11:07,1435.75,1435.75,1435.25,1435.50,119,858,977.00
01/12/2007,11:08,1435.50,1435.75,1435.25,1435.25,318,532,850.00
01/12/2007,11:09,1435.50,1435.75,1435.25,1435.50,229,251,480.00
01/12/2007,11:10,1435.75,1435.75,1435.25,1435.50,655,792,1447.00
01/12/2007,11:11,1435.50,1435.75,1435.50,1435.50,359,757,1116.00
01/12/2007,11:12,1435.50,1435.75,1435.50,1435.75,265,110,375.00
01/12/2007,11:13,1435.50,1435.75,1435.50,1435.75,83,14,97.00
01/12/2007,11:14,1435.50,1435.75,1435.50,1435.75,35,110,145.00
01/12/2007,11:15,1435.75,1435.75,1435.00,1435.00,76,1298,1374.00
01/12/2007,11:16,1435.00,1435.50,1435.00,1435.50,877,322,1199.00
01/12/2007,11:17,1435.50,1435.75,1435.25,1435.50,193,26,219.00
01/12/2007,11:18,1435.75,1435.75,1435.50,1435.50,37,440,477.00
01/12/2007,11:19,1435.50,1435.75,1435.50,1435.75,4,270,274.00
01/12/2007,11:20,1435.50,1435.75,1435.50,1435.50,9,710,719.00
01/12/2007,11:21,1435.50,1436.25,1435.50,1436.00,1186,624,1810.00
01/12/2007,11:22,1436.00,1436.25,1436.00,1436.00,81,223,304.00
01/12/2007,11:23,1436.25,1436.25,1436.00,1436.25,70,7,77.00
01/12/2007,11:24,1436.25,1437.00,1436.25,1436.50,2991,712,3703.00
01/12/2007,11:25,1436.50,1436.75,1436.50,1436.75,339,88,427.00
01/12/2007,11:26,1436.75,1437.50,1436.50,1436.75,1705,1038,2743.00
01/12/2007,11:27,1436.75,1437.00,1436.50,1436.75,677,996,1673.00
01/12/2007,11:28,1436.75,1437.00,1436.75,1437.00,245,141,386.00
01/12/2007,11:29,1437.00,1437.00,1436.50,1436.50,30,1226,1256.00
01/12/2007,11:30,1436.75,1437.00,1436.50,1436.75,974,80,1054.00
01/12/2007,11:31,1436.75,1437.25,1436.75,1437.00,1430,390,1820.00
01/12/2007,11:32,1436.75,1437.25,1436.75,1436.75,686,342,1028.00
01/12/2007,11:33,1436.75,1437.00,1436.75,1437.00,423,127,550.00
01/12/2007,11:34,1436.75,1437.00,1436.25,1436.25,183,2067,2250.00
01/12/2007,11:35,1436.25,1436.50,1436.25,1436.25,43,88,131.00
01/12/2007,11:36,1436.25,1436.50,1436.25,1436.50,414,236,650.00
01/12/2007,11:37,1436.25,1436.75,1436.25,1436.25,704,184,888.00
01/12/2007,11:38,1436.50,1436.75,1436.25,1436.75,357,67,424.00
01/12/2007,11:39,1436.50,1437.00,1436.50,1436.50,597,517,1114.00
01/12/2007,11:40,1436.50,1437.00,1436.50,1436.75,332,54,386.00
01/12/2007,11:41,1436.75,1437.25,1436.75,1436.75,501,642,1143.00
01/12/2007,11:42,1436.75,1437.00,1436.75,1436.75,194,62,256.00
01/12/2007,11:43,1436.75,1437.25,1436.75,1436.75,320,283,603.00
01/12/2007,11:44,1436.75,1437.00,1436.75,1437.00,25,362,387.00
01/12/2007,11:45,1437.00,1437.25,1437.00,1437.00,416,76,492.00
01/12/2007,11:46,1437.00,1438.00,1437.00,1437.75,4288,2267,6555.00
01/12/2007,11:47,1437.50,1438.00,1437.50,1438.00,1649,2083,3732.00
01/12/2007,11:48,1437.75,1438.00,1437.75,1438.00,1587,133,1720.00
01/12/2007,11:49,1437.75,1438.25,1437.50,1437.50,1112,1897,3009.00
01/12/2007,11:50,1437.75,1438.00,1437.50,1438.00,1083,84,1167.00
01/12/2007,11:51,1437.75,1438.00,1437.50,1438.00,812,516,1328.00
01/12/2007,11:52,1438.00,1438.25,1437.75,1437.75,281,636,917.00
01/12/2007,11:53,1437.75,1438.00,1437.75,1438.00,157,188,345.00
01/12/2007,11:54,1438.00,1438.25,1438.00,1438.25,545,558,1103.00
01/12/2007,11:55,1438.00,1438.75,1438.00,1438.25,5836,1960,7796.00
01/12/2007,11:56,1438.25,1439.00,1438.25,1438.75,3787,2281,6068.00
01/12/2007,11:57,1438.50,1439.25,1438.50,1439.25,2718,874,3592.00
01/12/2007,11:58,1439.00,1439.50,1438.75,1439.00,3069,2989,6058.00
01/12/2007,11:59,1439.00,1439.25,1438.75,1438.75,985,1202,2187.00
01/12/2007,12:00,1438.75,1439.25,1438.75,1439.00,548,534,1082.00
01/12/2007,12:01,1439.00,1439.00,1438.25,1438.25,228,1929,2157.00
01/12/2007,12:02,1438.25,1438.75,1438.25,1438.50,2355,895,3250.00
01/12/2007,12:03,1438.50,1438.75,1438.25,1438.25,771,263,1034.00
01/12/2007,12:04,1438.50,1438.50,1438.00,1438.00,160,1491,1651.00
01/12/2007,12:05,1438.25,1438.25,1438.00,1438.00,313,110,423.00
01/12/2007,12:06,1438.00,1438.50,1438.00,1438.25,2207,580,2787.00
01/12/2007,12:07,1438.25,1438.75,1438.25,1438.75,830,62,892.00
01/12/2007,12:08,1438.75,1439.00,1438.50,1439.00,710,155,865.00
01/12/2007,12:09,1438.75,1439.00,1438.50,1438.50,63,1327,1390.00
01/12/2007,12:10,1438.75,1438.75,1438.50,1438.50,30,60,90.00
01/12/2007,12:11,1438.75,1438.75,1438.25,1438.50,493,914,1407.00
01/12/2007,12:12,1438.50,1438.75,1438.00,1438.25,72,1403,1475.00
01/12/2007,12:13,1438.00,1438.25,1438.00,1438.25,1641,62,1703.00
01/12/2007,12:14,1438.25,1438.50,1438.25,1438.50,54,138,192.00
01/12/2007,12:15,1438.50,1438.50,1438.25,1438.25,408,324,732.00
01/12/2007,12:16,1438.25,1438.25,1438.00,1438.25,285,726,1011.00
01/12/2007,12:17,1438.25,1438.75,1438.00,1438.25,1745,1302,3047.00
01/12/2007,12:18,1438.50,1438.50,1438.25,1438.25,630,578,1208.00
01/12/2007,12:19,1438.25,1438.50,1438.25,1438.25,70,63,133.00
01/12/2007,12:20,1438.25,1438.50,1438.25,1438.50,1416,63,1479.00
01/12/2007,12:21,1438.50,1438.50,1438.25,1438.50,102,1,103.00
01/12/2007,12:22,1438.50,1438.50,1438.25,1438.50,548,31,579.00
01/12/2007,12:23,1438.50,1438.75,1438.25,1438.25,520,718,1238.00
01/12/2007,12:24,1438.50,1438.50,1438.25,1438.50,258,179,437.00
01/12/2007,12:25,1438.25,1438.50,1438.25,1438.25,288,508,796.00
01/12/2007,12:26,1438.25,1438.50,1438.25,1438.50,758,114,872.00
01/12/2007,12:27,1438.25,1438.50,1438.00,1438.00,131,1151,1282.00
01/12/2007,12:28,1438.00,1438.00,1437.25,1437.50,784,3470,4254.00
01/12/2007,12:29,1437.75,1437.75,1437.50,1437.50,287,1574,1861.00
01/12/2007,12:30,1437.75,1437.75,1437.50,1437.50,286,133,419.00
01/12/2007,12:31,1437.50,1437.75,1437.25,1437.50,198,604,802.00
01/12/2007,12:32,1437.50,1438.00,1437.50,1437.75,1089,38,1127.00
01/12/2007,12:33,1438.00,1438.00,1437.50,1437.75,50,464,514.00
01/12/2007,12:34,1437.75,1438.00,1437.50,1437.75,286,8,294.00
01/12/2007,12:35,1438.00,1438.25,1437.75,1438.25,2341,243,2584.00
01/12/2007,12:36,1438.00,1438.25,1438.00,1438.25,89,15,104.00
01/12/2007,12:37,1438.25,1438.25,1437.75,1438.00,526,566,1092.00
01/12/2007,12:38,1438.00,1438.25,1437.75,1437.75,409,482,891.00
01/12/2007,12:39,1437.75,1438.00,1437.75,1437.75,14,53,67.00
01/12/2007,12:40,1437.75,1437.75,1437.50,1437.75,69,1054,1123.00
01/12/2007,12:41,1437.50,1437.75,1437.25,1437.50,129,457,586.00
01/12/2007,12:42,1437.50,1437.75,1437.25,1437.50,1328,16,1344.00
01/12/2007,12:43,1437.50,1437.75,1437.25,1437.25,104,666,770.00
01/12/2007,12:44,1437.25,1437.75,1437.25,1437.50,903,25,928.00
01/12/2007,12:45,1437.75,1438.00,1437.50,1437.75,967,157,1124.00
01/12/2007,12:46,1437.50,1437.75,1437.50,1437.50,133,62,195.00
01/12/2007,12:47,1437.75,1437.75,1437.50,1437.75,94,28,122.00
01/12/2007,12:48,1437.50,1437.75,1437.50,1437.50,97,19,116.00
01/12/2007,12:49,1437.75,1438.00,1437.50,1438.00,842,92,934.00
01/12/2007,12:50,1438.00,1438.25,1437.75,1438.25,800,29,829.00
01/12/2007,12:51,1438.25,1438.50,1438.00,1438.25,572,111,683.00
01/12/2007,12:52,1438.50,1438.50,1438.25,1438.50,258,69,327.00
01/12/2007,12:53,1438.50,1438.50,1438.00,1438.50,273,1199,1472.00
01/12/2007,12:54,1438.25,1438.50,1438.00,1438.50,136,93,229.00
01/12/2007,12:55,1438.25,1438.75,1438.25,1438.75,599,113,712.00
01/12/2007,12:56,1438.75,1438.75,1438.25,1438.50,21,1173,1194.00
01/12/2007,12:57,1438.50,1438.50,1438.25,1438.50,889,639,1528.00
01/12/2007,12:58,1438.75,1439.00,1438.50,1439.00,1460,83,1543.00
01/12/2007,12:59,1439.00,1439.00,1438.50,1438.50,193,470,663.00
01/12/2007,13:00,1438.75,1438.75,1438.25,1438.25,81,421,502.00
01/12/2007,13:01,1438.25,1438.50,1437.75,1438.25,546,1171,1717.00
01/12/2007,13:02,1438.25,1438.25,1438.00,1438.00,81,509,590.00
01/12/2007,13:03,1438.00,1438.25,1437.75,1437.75,432,432,864.00
01/12/2007,13:04,1438.00,1438.00,1437.75,1437.75,13,8,21.00
01/12/2007,13:05,1437.75,1438.00,1437.50,1437.75,382,803,1185.00
01/12/2007,13:06,1438.00,1438.00,1437.50,1437.50,12,811,823.00
01/12/2007,13:07,1437.50,1437.75,1437.50,1437.75,551,39,590.00
01/12/2007,13:08,1438.00,1438.00,1437.75,1437.75,391,26,417.00
01/12/2007,13:09,1437.75,1438.00,1437.75,1437.75,8,22,30.00
01/12/2007,13:10,1437.75,1438.00,1437.75,1437.75,25,35,60.00
01/12/2007,13:11,1438.00,1438.00,1437.75,1437.75,3,206,209.00
01/12/2007,13:12,1437.75,1438.00,1437.75,1437.75,598,763,1361.00
01/12/2007,13:13,1437.75,1438.00,1437.50,1438.00,499,68,567.00
01/12/2007,13:14,1438.00,1438.25,1437.75,1438.00,669,641,1310.00
01/12/2007,13:15,1438.00,1438.25,1437.75,1438.00,56,1222,1278.00
01/12/2007,13:16,1438.25,1438.50,1437.50,1437.75,845,2843,3688.00
01/12/2007,13:17,1437.50,1437.75,1436.75,1436.75,1792,6120,7912.00
01/12/2007,13:18,1437.00,1437.25,1436.75,1437.25,249,1278,1527.00
01/12/2007,13:19,1437.00,1437.50,1437.00,1437.25,283,686,969.00
01/12/2007,13:20,1437.25,1437.25,1436.75,1437.00,665,1748,2413.00
01/12/2007,13:21,1437.25,1437.50,1437.00,1437.25,1049,1430,2479.00
01/12/2007,13:22,1437.25,1437.25,1436.75,1436.75,74,1397,1471.00
01/12/2007,13:23,1437.00,1437.25,1436.75,1437.00,913,166,1079.00
01/12/2007,13:24,1437.00,1437.00,1436.50,1436.50,35,1541,1576.00
01/12/2007,13:25,1436.75,1436.75,1436.50,1436.75,87,442,529.00
01/12/2007,13:26,1436.50,1436.75,1436.25,1436.50,209,1487,1696.00
01/12/2007,13:27,1436.75,1437.25,1436.75,1437.25,2199,25,2224.00
01/12/2007,13:28,1437.25,1437.25,1437.00,1437.25,1282,17,1299.00
01/12/2007,13:29,1437.25,1437.50,1437.00,1437.50,1121,7,1128.00
01/12/2007,13:30,1437.25,1437.50,1437.25,1437.25,173,91,264.00
01/12/2007,13:31,1437.25,1437.75,1437.25,1437.50,871,804,1675.00
01/12/2007,13:32,1437.75,1437.75,1437.50,1437.75,95,111,206.00
01/12/2007,13:33,1437.50,1437.75,1437.50,1437.75,39,218,257.00
01/12/2007,13:34,1437.50,1437.75,1437.25,1437.50,25,482,507.00
01/12/2007,13:35,1437.25,1437.50,1437.00,1437.25,432,1035,1467.00
01/12/2007,13:36,1437.25,1437.50,1437.00,1437.50,353,238,591.00
01/12/2007,13:37,1437.50,1437.50,1437.25,1437.50,529,349,878.00
01/12/2007,13:38,1437.25,1437.75,1437.25,1437.75,419,69,488.00
01/12/2007,13:39,1437.50,1437.50,1437.00,1437.25,40,1062,1102.00
01/12/2007,13:40,1437.00,1437.50,1437.00,1437.25,79,57,136.00
01/12/2007,13:41,1437.25,1437.50,1437.25,1437.50,118,28,146.00
01/12/2007,13:42,1437.25,1437.75,1437.25,1437.50,459,113,572.00
01/12/2007,13:43,1437.50,1437.75,1437.50,1437.75,149,108,257.00
01/12/2007,13:44,1437.75,1438.00,1437.50,1437.75,606,628,1234.00
01/12/2007,13:45,1437.75,1438.00,1437.50,1438.00,233,66,299.00
01/12/2007,13:46,1437.75,1438.00,1437.50,1437.75,8,321,329.00
01/12/2007,13:47,1437.50,1437.75,1437.50,1437.50,49,123,172.00
01/12/2007,13:48,1437.50,1437.75,1437.50,1437.75,93,36,129.00
01/12/2007,13:49,1437.75,1437.75,1437.25,1437.50,174,652,826.00
01/12/2007,13:50,1437.50,1437.75,1437.25,1437.50,237,346,583.00
01/12/2007,13:51,1437.25,1437.75,1437.25,1437.50,78,393,471.00
01/12/2007,13:52,1437.25,1437.75,1437.25,1437.75,190,78,268.00
01/12/2007,13:53,1437.50,1437.75,1437.25,1437.25,471,1194,1665.00
01/12/2007,13:54,1437.25,1437.75,1437.25,1437.50,295,152,447.00
01/12/2007,13:55,1437.50,1437.50,1437.25,1437.25,18,615,633.00
01/12/2007,13:56,1437.25,1437.25,1437.00,1437.00,40,1177,1217.00
01/12/2007,13:57,1437.00,1437.25,1436.75,1437.00,565,360,925.00
01/12/2007,13:58,1437.00,1437.25,1436.75,1436.75,50,583,633.00
01/12/2007,13:59,1437.00,1437.50,1436.75,1437.25,728,189,917.00
01/12/2007,14:00,1437.25,1437.50,1437.00,1437.25,124,561,685.00
01/12/2007,14:01,1437.50,1437.75,1437.00,1437.75,821,384,1205.00
01/12/2007,14:02,1437.75,1438.00,1437.50,1437.75,283,831,1114.00
01/12/2007,14:03,1437.50,1437.75,1437.50,1437.50,224,260,484.00
01/12/2007,14:04,1437.25,1437.50,1437.25,1437.25,149,90,239.00
01/12/2007,14:05,1437.25,1437.75,1437.25,1437.75,280,16,296.00
01/12/2007,14:06,1437.75,1438.75,1437.75,1438.25,2925,411,3336.00
01/12/2007,14:07,1438.25,1438.75,1438.25,1438.50,611,527,1138.00
01/12/2007,14:08,1438.50,1438.75,1438.25,1438.50,624,646,1270.00
01/12/2007,14:09,1438.25,1438.75,1438.25,1438.50,400,204,604.00
01/12/2007,14:10,1438.75,1439.00,1438.50,1438.75,1402,537,1939.00
01/12/2007,14:11,1438.50,1439.00,1438.25,1438.25,386,816,1202.00
01/12/2007,14:12,1438.25,1438.50,1438.25,1438.25,76,562,638.00
01/12/2007,14:13,1438.25,1438.50,1438.25,1438.50,36,71,107.00
01/12/2007,14:14,1438.50,1438.75,1438.25,1438.75,1286,73,1359.00
01/12/2007,14:15,1438.50,1438.75,1438.50,1438.50,250,84,334.00
01/12/2007,14:16,1438.50,1439.50,1438.50,1439.25,2917,995,3912.00
01/12/2007,14:17,1439.25,1439.50,1439.00,1439.00,1235,879,2114.00
01/12/2007,14:18,1439.00,1439.25,1438.75,1439.00,520,916,1436.00
01/12/2007,14:19,1439.00,1439.25,1438.75,1439.00,182,528,710.00
01/12/2007,14:20,1439.00,1439.00,1438.25,1438.50,606,1478,2084.00
01/12/2007,14:21,1438.50,1438.50,1438.00,1438.00,475,594,1069.00
01/12/2007,14:22,1438.00,1438.25,1437.75,1438.00,563,667,1230.00
01/12/2007,14:23,1438.00,1438.00,1437.75,1438.00,91,1080,1171.00
01/12/2007,14:24,1438.00,1438.25,1437.75,1438.25,245,28,273.00
01/12/2007,14:25,1438.00,1438.25,1438.00,1438.25,197,124,321.00
01/12/2007,14:26,1438.00,1438.25,1438.00,1438.25,93,192,285.00
01/12/2007,14:27,1438.00,1438.75,1438.00,1438.50,1029,302,1331.00
01/12/2007,14:28,1438.25,1438.75,1438.25,1438.50,453,325,778.00
01/12/2007,14:29,1438.50,1438.75,1438.25,1438.50,249,64,313.00
01/12/2007,14:30,1438.50,1438.75,1438.50,1438.50,27,144,171.00
01/12/2007,14:31,1438.50,1438.75,1438.25,1438.50,486,561,1047.00
01/12/2007,14:32,1438.50,1439.00,1438.50,1439.00,977,49,1026.00
01/12/2007,14:33,1439.00,1439.00,1438.25,1438.50,96,1348,1444.00
01/12/2007,14:34,1438.50,1438.50,1438.25,1438.25,195,123,318.00
01/12/2007,14:35,1438.50,1439.00,1438.25,1439.00,1205,855,2060.00
01/12/2007,14:36,1439.00,1439.25,1438.75,1439.00,566,859,1425.00
01/12/2007,14:37,1438.75,1439.00,1438.75,1439.00,801,289,1090.00
01/12/2007,14:38,1439.00,1439.25,1438.75,1439.00,311,416,727.00
01/12/2007,14:39,1438.75,1439.00,1438.50,1438.75,133,1337,1470.00
01/12/2007,14:40,1438.75,1438.75,1438.50,1438.50,168,158,326.00
01/12/2007,14:41,1438.50,1439.00,1438.50,1438.75,793,340,1133.00
01/12/2007,14:42,1439.00,1439.00,1438.50,1438.75,1328,1042,2370.00
01/12/2007,14:43,1438.50,1439.00,1438.50,1438.75,674,76,750.00
01/12/2007,14:44,1439.00,1439.00,1438.75,1438.75,372,209,581.00
01/12/2007,14:45,1438.75,1438.75,1438.25,1438.25,208,3221,3429.00
01/12/2007,14:46,1438.25,1438.50,1438.00,1438.00,843,3403,4246.00
01/12/2007,14:47,1438.00,1438.25,1438.00,1438.25,332,567,899.00
01/12/2007,14:48,1438.00,1438.25,1438.00,1438.00,138,481,619.00
01/12/2007,14:49,1438.00,1438.50,1438.00,1438.50,1076,355,1431.00
01/12/2007,14:50,1438.50,1438.50,1438.25,1438.25,168,458,626.00
01/12/2007,14:51,1438.25,1438.50,1438.25,1438.50,528,61,589.00
01/12/2007,14:52,1438.25,1438.75,1438.25,1438.50,1081,1212,2293.00
01/12/2007,14:53,1438.25,1438.50,1437.75,1438.00,1324,1492,2816.00
01/12/2007,14:54,1438.00,1438.25,1437.75,1438.00,88,1023,1111.00
01/12/2007,14:55,1438.00,1438.50,1438.00,1438.25,1126,857,1983.00
01/12/2007,14:56,1438.00,1438.25,1437.75,1438.00,712,868,1580.00
01/12/2007,14:57,1438.00,1438.25,1437.75,1438.00,1070,102,1172.00
01/12/2007,14:58,1438.25,1438.25,1438.00,1438.25,851,196,1047.00
01/12/2007,14:59,1438.25,1438.50,1438.00,1438.25,1982,2108,4090.00
01/12/2007,15:00,1438.50,1439.00,1438.25,1439.00,7621,1761,9382.00
01/12/2007,15:01,1439.00,1439.25,1438.50,1439.00,6964,3272,10236.00
01/12/2007,15:02,1439.00,1440.00,1439.00,1439.50,7202,2142,9344.00
01/12/2007,15:03,1439.75,1439.75,1439.25,1439.50,1122,1286,2408.00
01/12/2007,15:04,1439.25,1439.50,1439.25,1439.25,1226,113,1339.00
01/12/2007,15:05,1439.25,1439.75,1439.25,1439.50,1471,551,2022.00
01/12/2007,15:06,1439.75,1439.75,1439.50,1439.50,192,603,795.00
01/12/2007,15:07,1439.75,1439.75,1439.50,1439.75,1397,137,1534.00
01/12/2007,15:08,1439.75,1440.00,1439.50,1439.75,956,1620,2576.00
01/12/2007,15:09,1439.75,1440.00,1439.50,1440.00,732,299,1031.00
01/12/2007,15:10,1439.75,1440.75,1439.75,1440.75,5477,1352,6829.00
01/12/2007,15:11,1440.75,1441.00,1440.50,1440.75,4517,845,5362.00
01/12/2007,15:12,1440.75,1441.00,1440.50,1440.75,724,763,1487.00
01/12/2007,15:13,1440.50,1440.75,1440.50,1440.75,514,541,1055.00
01/12/2007,15:14,1440.50,1441.25,1440.50,1441.00,1847,1619,3466.00
01/12/2007,15:15,1441.25,1441.50,1440.50,1441.25,4963,4636,9599.00
01/14/2007,17:01,1441.00,1441.25,1440.75,1441.00,79,748,827.00
01/14/2007,17:02,1440.75,1440.75,1440.25,1440.50,110,466,576.00
01/14/2007,17:03,1440.25,1440.50,1440.25,1440.25,6,33,39.00
01/14/2007,17:04,1440.25,1440.25,1440.25,1440.25,0,45,45.00
01/14/2007,17:05,1440.25,1440.50,1440.25,1440.50,2,1,3.00
01/14/2007,17:06,1440.25,1440.50,1440.25,1440.50,21,10,31.00
01/14/2007,17:07,1440.25,1440.50,1440.25,1440.50,30,21,51.00
01/14/2007,17:08,1440.50,1440.50,1440.25,1440.25,315,8,323.00
01/14/2007,17:09,1440.50,1440.50,1440.50,1440.50,22,0,22.00
01/14/2007,17:10,1440.50,1440.75,1440.50,1440.75,29,0,29.00
01/14/2007,17:11,1440.50,1440.75,1440.50,1440.75,2,15,17.00
01/14/2007,17:12,1440.75,1440.75,1440.75,1440.75,2,0,2.00
01/14/2007,17:13,1440.50,1440.75,1440.50,1440.75,1,10,11.00
01/14/2007,17:14,1440.75,1441.00,1440.75,1440.75,332,103,435.00
01/14/2007,17:16,1440.75,1440.75,1440.75,1440.75,0,3,3.00
01/14/2007,17:17,1440.75,1440.75,1440.50,1440.50,0,8,8.00
01/14/2007,17:18,1440.50,1440.50,1440.50,1440.50,0,15,15.00
01/14/2007,17:19,1440.75,1440.75,1440.50,1440.50,1,3,4.00
01/14/2007,17:20,1440.75,1440.75,1440.75,1440.75,3,0,3.00
01/14/2007,17:21,1440.75,1440.75,1440.75,1440.75,20,0,20.00
01/14/2007,17:22,1440.75,1440.75,1440.75,1440.75,50,0,50.00
01/14/2007,17:23,1440.75,1440.75,1440.75,1440.75,5,0,5.00
01/14/2007,17:24,1440.75,1440.75,1440.75,1440.75,5,0,5.00
01/14/2007,17:26,1441.00,1441.00,1441.00,1441.00,6,0,6.00
01/14/2007,17:29,1440.75,1440.75,1440.75,1440.75,0,2,2.00
01/14/2007,17:30,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,17:32,1440.75,1440.75,1440.75,1440.75,0,2,2.00
01/14/2007,17:34,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/14/2007,17:36,1441.00,1441.00,1441.00,1441.00,3,0,3.00
01/14/2007,17:38,1440.75,1440.75,1440.75,1440.75,0,4,4.00
01/14/2007,17:40,1440.75,1440.75,1440.75,1440.75,0,34,34.00
01/14/2007,17:43,1440.75,1440.75,1440.75,1440.75,0,5,5.00
01/14/2007,17:44,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,17:45,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,17:46,1440.75,1440.75,1440.75,1440.75,4,0,4.00
01/14/2007,17:50,1440.50,1440.50,1440.50,1440.50,0,10,10.00
01/14/2007,17:57,1440.75,1440.75,1440.75,1440.75,16,0,16.00
01/14/2007,17:59,1440.75,1440.75,1440.75,1440.75,11,0,11.00
01/14/2007,18:03,1440.75,1440.75,1440.75,1440.75,5,0,5.00
01/14/2007,18:05,1440.75,1440.75,1440.75,1440.75,10,0,10.00
01/14/2007,18:06,1441.00,1441.00,1441.00,1441.00,3,0,3.00
01/14/2007,18:08,1440.75,1440.75,1440.75,1440.75,0,13,13.00
01/14/2007,18:10,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,18:12,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,18:13,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/14/2007,18:14,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/14/2007,18:15,1441.00,1441.00,1441.00,1441.00,192,0,192.00
01/14/2007,18:17,1441.25,1441.25,1441.00,1441.25,2,3,5.00
01/14/2007,18:18,1441.25,1441.50,1441.25,1441.50,196,0,196.00
01/14/2007,18:19,1441.25,1441.25,1441.25,1441.25,0,142,142.00
01/14/2007,18:20,1441.50,1441.50,1441.00,1441.00,1,52,53.00
01/14/2007,18:21,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/14/2007,18:31,1441.00,1441.25,1441.00,1441.25,10,1,11.00
01/14/2007,18:32,1441.00,1441.00,1441.00,1441.00,0,8,8.00
01/14/2007,18:35,1441.00,1441.00,1441.00,1441.00,0,25,25.00
01/14/2007,18:36,1441.00,1441.00,1441.00,1441.00,0,6,6.00
01/14/2007,18:37,1440.75,1441.00,1440.75,1441.00,1,1,2.00
01/14/2007,18:39,1441.00,1441.00,1441.00,1441.00,9,0,9.00
01/14/2007,18:40,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/14/2007,18:41,1440.75,1440.75,1440.75,1440.75,0,3,3.00
01/14/2007,18:42,1440.75,1440.75,1440.75,1440.75,0,2,2.00
01/14/2007,18:43,1441.00,1441.00,1441.00,1441.00,3,0,3.00
01/14/2007,18:44,1441.00,1441.00,1441.00,1441.00,48,0,48.00
01/14/2007,18:45,1441.00,1441.00,1441.00,1441.00,6,0,6.00
01/14/2007,18:46,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,18:47,1440.75,1440.75,1440.75,1440.75,0,130,130.00
01/14/2007,18:48,1440.75,1440.75,1440.75,1440.75,0,5,5.00
01/14/2007,18:50,1440.50,1440.50,1440.50,1440.50,0,116,116.00
01/14/2007,18:52,1440.75,1440.75,1440.50,1440.50,10,2,12.00
01/14/2007,18:53,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,18:56,1440.75,1440.75,1440.50,1440.50,2,25,27.00
01/14/2007,18:58,1440.50,1440.50,1440.50,1440.50,0,4,4.00
01/14/2007,19:03,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,19:04,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/14/2007,19:05,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,19:07,1440.50,1440.50,1440.50,1440.50,0,3,3.00
01/14/2007,19:08,1440.75,1440.75,1440.50,1440.50,3,3,6.00
01/14/2007,19:17,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,19:21,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,19:27,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/14/2007,19:36,1440.75,1440.75,1440.75,1440.75,5,0,5.00
01/14/2007,19:38,1440.50,1440.50,1440.50,1440.50,0,3,3.00
01/14/2007,19:39,1440.75,1440.75,1440.75,1440.75,10,0,10.00
01/14/2007,19:42,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,19:46,1440.50,1440.50,1440.25,1440.50,5,40,45.00
01/14/2007,19:47,1440.50,1440.75,1440.50,1440.75,5,0,5.00
01/14/2007,19:51,1440.75,1440.75,1440.75,1440.75,2,0,2.00
01/14/2007,19:54,1440.75,1440.75,1440.75,1440.75,2,0,2.00
01/14/2007,20:03,1440.75,1440.75,1440.75,1440.75,24,0,24.00
01/14/2007,20:04,1440.75,1440.75,1440.75,1440.75,12,0,12.00
01/14/2007,20:05,1440.75,1440.75,1440.50,1440.75,25,1,26.00
01/14/2007,20:06,1440.75,1440.75,1440.75,1440.75,3,0,3.00
01/14/2007,20:07,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/14/2007,20:09,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,20:11,1440.75,1440.75,1440.75,1440.75,0,2,2.00
01/14/2007,20:19,1440.75,1440.75,1440.75,1440.75,0,6,6.00
01/14/2007,20:20,1440.75,1441.00,1440.75,1441.00,23,1,24.00
01/14/2007,20:43,1440.75,1440.75,1440.75,1440.75,0,26,26.00
01/14/2007,20:44,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,20:48,1440.75,1440.75,1440.75,1440.75,0,18,18.00
01/14/2007,20:53,1440.75,1440.75,1440.75,1440.75,0,2,2.00
01/14/2007,20:57,1440.50,1440.50,1440.50,1440.50,0,4,4.00
01/14/2007,21:02,1440.50,1440.50,1440.25,1440.50,47,146,193.00
01/14/2007,21:03,1440.50,1440.75,1440.50,1440.75,3,0,3.00
01/14/2007,21:04,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,21:08,1440.50,1440.50,1440.50,1440.50,0,10,10.00
01/14/2007,21:10,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,21:15,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/14/2007,21:16,1440.50,1440.50,1440.50,1440.50,0,7,7.00
01/14/2007,21:18,1440.50,1440.50,1440.50,1440.50,0,3,3.00
01/14/2007,21:21,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,21:26,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,21:28,1440.50,1440.50,1440.50,1440.50,0,4,4.00
01/14/2007,21:32,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,21:33,1440.50,1440.50,1440.50,1440.50,0,20,20.00
01/14/2007,21:34,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/14/2007,21:45,1440.50,1440.50,1440.50,1440.50,0,3,3.00
01/14/2007,21:48,1440.50,1440.50,1440.50,1440.50,0,3,3.00
01/14/2007,21:57,1440.75,1440.75,1440.75,1440.75,4,0,4.00
01/14/2007,22:03,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,22:06,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,22:07,1440.50,1440.75,1440.50,1440.75,1,1,2.00
01/14/2007,22:08,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,22:37,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/14/2007,22:39,1440.75,1440.75,1440.75,1440.75,10,0,10.00
01/14/2007,22:40,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/14/2007,22:41,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/14/2007,22:53,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,23:04,1440.75,1440.75,1440.75,1440.75,10,0,10.00
01/14/2007,23:23,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/14/2007,23:24,1440.75,1440.75,1440.75,1440.75,2,0,2.00
01/14/2007,23:26,1440.75,1440.75,1440.75,1440.75,6,0,6.00
01/14/2007,23:28,1440.75,1440.75,1440.75,1440.75,10,0,10.00
01/14/2007,23:33,1440.75,1440.75,1440.75,1440.75,31,0,31.00
01/14/2007,23:36,1440.75,1440.75,1440.75,1440.75,22,0,22.00
01/14/2007,23:38,1440.75,1440.75,1440.75,1440.75,5,0,5.00
01/14/2007,23:40,1441.00,1441.00,1440.75,1440.75,7,1,8.00
01/14/2007,23:43,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/14/2007,23:49,1440.75,1441.00,1440.75,1440.75,1,6,7.00
01/14/2007,23:58,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/15/2007,00:01,1441.00,1441.00,1441.00,1441.00,126,0,126.00
01/15/2007,00:02,1441.00,1441.00,1441.00,1441.00,2,0,2.00
01/15/2007,00:03,1440.75,1441.00,1440.75,1440.75,1,2,3.00
01/15/2007,00:05,1441.00,1441.00,1441.00,1441.00,10,0,10.00
01/15/2007,00:07,1441.00,1441.00,1441.00,1441.00,2,0,2.00
01/15/2007,00:08,1441.00,1441.00,1441.00,1441.00,2,0,2.00
01/15/2007,00:09,1441.00,1441.25,1441.00,1441.25,8,0,8.00
01/15/2007,00:10,1441.25,1441.25,1441.25,1441.25,2,0,2.00
01/15/2007,00:14,1441.00,1441.25,1440.75,1441.25,2,3,5.00
01/15/2007,00:17,1441.00,1441.00,1441.00,1441.00,0,2,2.00
01/15/2007,00:25,1441.00,1441.00,1441.00,1441.00,0,14,14.00
01/15/2007,00:26,1441.00,1441.00,1441.00,1441.00,0,2,2.00
01/15/2007,00:28,1441.00,1441.00,1441.00,1441.00,0,5,5.00
01/15/2007,00:30,1441.25,1441.25,1441.25,1441.25,15,0,15.00
01/15/2007,00:38,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/15/2007,00:50,1441.25,1441.25,1441.25,1441.25,61,0,61.00
01/15/2007,00:54,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/15/2007,01:01,1441.25,1441.25,1441.25,1441.25,13,0,13.00
01/15/2007,01:02,1441.50,1441.50,1441.25,1441.50,27,6,33.00
01/15/2007,01:03,1441.00,1441.00,1441.00,1441.00,0,61,61.00
01/15/2007,01:04,1441.25,1441.25,1441.25,1441.25,1,0,1.00
01/15/2007,01:05,1441.25,1441.25,1441.25,1441.25,1,0,1.00
01/15/2007,01:07,1441.50,1441.50,1441.50,1441.50,20,0,20.00
01/15/2007,01:08,1441.50,1441.50,1441.50,1441.50,173,0,173.00
01/15/2007,01:09,1441.50,1441.75,1441.50,1441.75,94,0,94.00
01/15/2007,01:10,1441.75,1441.75,1441.75,1441.75,91,0,91.00
01/15/2007,01:11,1441.50,1441.50,1441.50,1441.50,0,4,4.00
01/15/2007,01:12,1441.75,1442.25,1441.75,1442.00,276,94,370.00
01/15/2007,01:13,1442.00,1442.25,1442.00,1442.25,1,16,17.00
01/15/2007,01:14,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,01:15,1442.00,1442.00,1442.00,1442.00,0,7,7.00
01/15/2007,01:16,1442.00,1442.25,1442.00,1442.25,36,10,46.00
01/15/2007,01:17,1442.00,1442.25,1442.00,1442.25,201,5,206.00
01/15/2007,01:18,1442.25,1442.50,1442.25,1442.50,415,0,415.00
01/15/2007,01:19,1442.50,1442.75,1442.50,1442.75,29,0,29.00
01/15/2007,01:20,1442.75,1442.75,1442.50,1442.50,7,1,8.00
01/15/2007,01:21,1442.75,1442.75,1442.75,1442.75,3,0,3.00
01/15/2007,01:22,1442.75,1442.75,1442.50,1442.50,3,82,85.00
01/15/2007,01:23,1442.50,1442.50,1442.50,1442.50,0,7,7.00
01/15/2007,01:24,1442.75,1442.75,1442.50,1442.50,2,4,6.00
01/15/2007,01:25,1442.50,1442.50,1442.50,1442.50,0,116,116.00
01/15/2007,01:26,1442.50,1442.50,1442.50,1442.50,0,5,5.00
01/15/2007,01:27,1442.50,1442.50,1442.50,1442.50,0,4,4.00
01/15/2007,01:28,1442.50,1442.50,1442.50,1442.50,0,2,2.00
01/15/2007,01:29,1442.50,1442.50,1442.50,1442.50,0,2,2.00
01/15/2007,01:30,1442.50,1442.50,1442.50,1442.50,0,6,6.00
01/15/2007,01:33,1442.50,1442.50,1442.50,1442.50,0,2,2.00
01/15/2007,01:34,1442.50,1442.50,1442.50,1442.50,0,104,104.00
01/15/2007,01:35,1442.25,1442.25,1442.25,1442.25,0,51,51.00
01/15/2007,01:36,1442.50,1442.50,1442.25,1442.25,1,10,11.00
01/15/2007,01:37,1442.25,1442.50,1442.25,1442.50,1,1,2.00
01/15/2007,01:38,1442.25,1442.25,1442.25,1442.25,0,5,5.00
01/15/2007,01:40,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,01:41,1442.25,1442.50,1442.25,1442.50,1,51,52.00
01/15/2007,01:42,1442.25,1442.25,1442.25,1442.25,0,2,2.00
01/15/2007,01:43,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,01:44,1442.00,1442.25,1442.00,1442.25,2,1,3.00
01/15/2007,01:45,1442.00,1442.00,1442.00,1442.00,0,15,15.00
01/15/2007,01:46,1442.00,1442.00,1442.00,1442.00,0,10,10.00
01/15/2007,01:47,1442.00,1442.00,1442.00,1442.00,0,3,3.00
01/15/2007,01:48,1442.25,1442.50,1442.25,1442.50,62,0,62.00
01/15/2007,01:52,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,01:53,1442.25,1442.25,1442.25,1442.25,0,130,130.00
01/15/2007,01:55,1442.50,1442.50,1442.50,1442.50,76,0,76.00
01/15/2007,01:56,1442.50,1442.50,1442.50,1442.50,16,0,16.00
01/15/2007,01:57,1442.25,1442.50,1442.25,1442.50,2,25,27.00
01/15/2007,01:59,1442.50,1442.75,1442.50,1442.75,80,5,85.00
01/15/2007,02:00,1442.50,1442.50,1442.50,1442.50,0,105,105.00
01/15/2007,02:01,1442.50,1442.50,1442.50,1442.50,0,20,20.00
01/15/2007,02:02,1442.25,1442.25,1442.25,1442.25,0,40,40.00
01/15/2007,02:03,1442.25,1442.25,1442.00,1442.00,0,77,77.00
01/15/2007,02:04,1441.75,1441.75,1441.75,1441.75,0,31,31.00
01/15/2007,02:05,1441.75,1442.00,1441.75,1442.00,12,1,13.00
01/15/2007,02:06,1441.75,1441.75,1441.75,1441.75,0,55,55.00
01/15/2007,02:07,1442.00,1442.00,1441.75,1442.00,61,47,108.00
01/15/2007,02:08,1442.25,1442.25,1442.00,1442.25,77,4,81.00
01/15/2007,02:10,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,02:11,1442.25,1442.25,1442.25,1442.25,55,0,55.00
01/15/2007,02:13,1442.25,1442.25,1442.25,1442.25,15,0,15.00
01/15/2007,02:14,1442.25,1442.25,1442.25,1442.25,35,0,35.00
01/15/2007,02:15,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,02:16,1442.50,1442.50,1442.50,1442.50,11,0,11.00
01/15/2007,02:17,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,02:18,1442.75,1442.75,1442.50,1442.50,2,34,36.00
01/15/2007,02:19,1442.75,1442.75,1442.75,1442.75,175,0,175.00
01/15/2007,02:20,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,02:21,1442.50,1442.75,1442.25,1442.50,2,50,52.00
01/15/2007,02:22,1442.50,1442.50,1442.25,1442.25,55,46,101.00
01/15/2007,02:23,1442.50,1442.50,1442.25,1442.25,50,1,51.00
01/15/2007,02:24,1442.50,1442.50,1442.50,1442.50,15,0,15.00
01/15/2007,02:27,1442.50,1442.50,1442.50,1442.50,27,0,27.00
01/15/2007,02:28,1442.50,1442.50,1441.75,1441.75,83,642,725.00
01/15/2007,02:29,1441.75,1441.75,1441.50,1441.50,0,55,55.00
01/15/2007,02:30,1441.50,1441.50,1441.50,1441.50,0,7,7.00
01/15/2007,02:32,1442.00,1442.00,1441.75,1441.75,1,6,7.00
01/15/2007,02:33,1441.75,1441.75,1441.75,1441.75,0,112,112.00
01/15/2007,02:34,1441.75,1441.75,1441.75,1441.75,0,39,39.00
01/15/2007,02:35,1441.75,1441.75,1441.75,1441.75,0,30,30.00
01/15/2007,02:36,1441.50,1441.50,1441.25,1441.25,0,140,140.00
01/15/2007,02:37,1441.25,1441.50,1441.25,1441.25,3,2,5.00
01/15/2007,02:38,1441.75,1441.75,1441.75,1441.75,59,0,59.00
01/15/2007,02:39,1441.25,1441.50,1441.25,1441.50,21,1,22.00
01/15/2007,02:40,1441.50,1441.50,1441.50,1441.50,2,0,2.00
01/15/2007,02:41,1441.25,1441.25,1441.25,1441.25,0,72,72.00
01/15/2007,02:42,1441.25,1441.25,1441.00,1441.25,42,110,152.00
01/15/2007,02:43,1441.25,1441.25,1441.25,1441.25,3,0,3.00
01/15/2007,02:44,1441.50,1441.50,1441.50,1441.50,1,0,1.00
01/15/2007,02:47,1441.50,1441.50,1441.50,1441.50,5,0,5.00
01/15/2007,02:48,1441.50,1441.50,1441.50,1441.50,4,0,4.00
01/15/2007,02:49,1441.50,1441.50,1441.25,1441.50,52,47,99.00
01/15/2007,02:52,1441.50,1441.50,1441.50,1441.50,16,0,16.00
01/15/2007,02:53,1441.50,1441.50,1441.25,1441.50,40,44,84.00
01/15/2007,02:55,1441.25,1441.50,1441.25,1441.50,1,25,26.00
01/15/2007,02:56,1441.50,1441.50,1441.50,1441.50,12,0,12.00
01/15/2007,02:58,1441.75,1441.75,1441.50,1441.75,3,5,8.00
01/15/2007,03:02,1441.75,1441.75,1441.75,1441.75,13,0,13.00
01/15/2007,03:03,1441.75,1441.75,1441.50,1441.50,1,29,30.00
01/15/2007,03:04,1441.50,1441.50,1441.50,1441.50,0,26,26.00
01/15/2007,03:05,1441.50,1441.50,1441.50,1441.50,0,10,10.00
01/15/2007,03:06,1441.25,1441.25,1441.25,1441.25,0,1,1.00
01/15/2007,03:10,1441.50,1441.50,1441.50,1441.50,15,0,15.00
01/15/2007,03:13,1441.25,1441.50,1441.25,1441.50,66,11,77.00
01/15/2007,03:14,1441.50,1441.50,1441.50,1441.50,89,0,89.00
01/15/2007,03:15,1441.50,1441.75,1441.50,1441.75,101,0,101.00
01/15/2007,03:16,1441.50,1441.50,1441.50,1441.50,0,43,43.00
01/15/2007,03:18,1441.50,1441.50,1441.50,1441.50,0,40,40.00
01/15/2007,03:20,1441.75,1441.75,1441.75,1441.75,25,0,25.00
01/15/2007,03:24,1441.75,1441.75,1441.75,1441.75,2,0,2.00
01/15/2007,03:25,1441.75,1441.75,1441.75,1441.75,1,0,1.00
01/15/2007,03:29,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,03:30,1441.75,1441.75,1441.75,1441.75,3,0,3.00
01/15/2007,03:31,1441.75,1441.75,1441.75,1441.75,18,0,18.00
01/15/2007,03:32,1441.50,1441.50,1441.50,1441.50,0,1,1.00
01/15/2007,03:33,1441.50,1441.75,1441.50,1441.75,64,1,65.00
01/15/2007,03:35,1442.00,1442.00,1441.75,1441.75,11,14,25.00
01/15/2007,03:37,1441.75,1441.75,1441.50,1441.50,0,203,203.00
01/15/2007,03:41,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,03:43,1441.50,1441.50,1441.25,1441.50,8,104,112.00
01/15/2007,03:45,1441.50,1441.50,1441.50,1441.50,70,0,70.00
01/15/2007,03:46,1441.25,1441.25,1441.25,1441.25,0,3,3.00
01/15/2007,03:47,1441.50,1441.50,1441.25,1441.25,10,12,22.00
01/15/2007,03:49,1441.50,1441.50,1441.50,1441.50,24,0,24.00
01/15/2007,03:51,1441.25,1441.25,1441.25,1441.25,0,35,35.00
01/15/2007,03:53,1441.50,1441.50,1441.25,1441.25,10,52,62.00
01/15/2007,03:54,1441.25,1441.25,1441.25,1441.25,0,7,7.00
01/15/2007,03:56,1441.25,1441.50,1441.25,1441.25,1,37,38.00
01/15/2007,03:57,1441.50,1441.50,1441.50,1441.50,1,0,1.00
01/15/2007,03:58,1441.25,1441.25,1441.25,1441.25,0,1,1.00
01/15/2007,03:59,1441.25,1441.50,1441.25,1441.25,1,10,11.00
01/15/2007,04:00,1441.25,1441.25,1441.25,1441.25,0,5,5.00
01/15/2007,04:02,1441.50,1441.50,1441.50,1441.50,102,0,102.00
01/15/2007,04:03,1441.50,1441.50,1441.50,1441.50,5,0,5.00
01/15/2007,04:05,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,04:06,1441.50,1441.50,1441.50,1441.50,0,1,1.00
01/15/2007,04:11,1441.75,1441.75,1441.50,1441.50,10,46,56.00
01/15/2007,04:12,1441.50,1441.75,1441.50,1441.75,47,10,57.00
01/15/2007,04:13,1441.75,1441.75,1441.50,1441.50,1,14,15.00
01/15/2007,04:14,1441.50,1441.50,1441.50,1441.50,0,5,5.00
01/15/2007,04:15,1441.50,1441.75,1441.50,1441.75,10,105,115.00
01/15/2007,04:17,1441.50,1441.75,1441.50,1441.75,4,6,10.00
01/15/2007,04:18,1441.50,1441.50,1441.50,1441.50,0,1,1.00
01/15/2007,04:21,1441.50,1441.50,1441.50,1441.50,0,30,30.00
01/15/2007,04:22,1441.50,1441.50,1441.50,1441.50,0,4,4.00
01/15/2007,04:23,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,04:24,1441.50,1441.50,1441.00,1441.25,49,201,250.00
01/15/2007,04:25,1441.25,1441.25,1441.25,1441.25,2,0,2.00
01/15/2007,04:26,1441.25,1441.25,1441.25,1441.25,1,0,1.00
01/15/2007,04:28,1441.25,1441.50,1441.25,1441.50,107,0,107.00
01/15/2007,04:29,1441.50,1441.75,1441.50,1441.50,32,20,52.00
01/15/2007,04:30,1441.50,1441.50,1441.50,1441.50,0,12,12.00
01/15/2007,04:31,1441.50,1441.50,1441.50,1441.50,0,6,6.00
01/15/2007,04:33,1441.50,1441.50,1441.50,1441.50,0,1,1.00
01/15/2007,04:34,1441.75,1441.75,1441.75,1441.75,1,0,1.00
01/15/2007,04:35,1441.75,1441.75,1441.75,1441.75,141,0,141.00
01/15/2007,04:36,1441.75,1441.75,1441.75,1441.75,12,0,12.00
01/15/2007,04:38,1441.50,1441.75,1441.50,1441.50,5,191,196.00
01/15/2007,04:39,1441.50,1441.50,1441.25,1441.25,0,103,103.00
01/15/2007,04:40,1441.25,1441.25,1441.25,1441.25,0,71,71.00
01/15/2007,04:41,1441.00,1441.25,1441.00,1441.00,33,2,35.00
01/15/2007,04:42,1441.25,1441.25,1441.25,1441.25,2,0,2.00
01/15/2007,04:43,1441.50,1441.50,1441.25,1441.25,1,2,3.00
01/15/2007,04:44,1441.50,1441.50,1441.50,1441.50,25,0,25.00
01/15/2007,04:47,1441.50,1441.75,1441.25,1441.50,38,21,59.00
01/15/2007,04:48,1441.50,1441.50,1441.50,1441.50,3,0,3.00
01/15/2007,04:49,1441.25,1441.50,1441.25,1441.25,4,26,30.00
01/15/2007,04:50,1441.50,1441.50,1441.50,1441.50,3,0,3.00
01/15/2007,04:51,1441.25,1441.25,1441.25,1441.25,0,1,1.00
01/15/2007,04:53,1441.50,1441.50,1441.50,1441.50,12,0,12.00
01/15/2007,04:55,1441.50,1441.50,1441.50,1441.50,4,0,4.00
01/15/2007,04:56,1441.50,1441.50,1441.50,1441.50,27,0,27.00
01/15/2007,04:57,1441.50,1441.50,1441.00,1441.25,65,226,291.00
01/15/2007,04:58,1441.50,1441.50,1441.50,1441.50,10,0,10.00
01/15/2007,04:59,1441.50,1441.50,1441.25,1441.25,44,55,99.00
01/15/2007,05:00,1441.25,1441.25,1441.25,1441.25,0,22,22.00
01/15/2007,05:03,1441.25,1441.25,1441.25,1441.25,0,31,31.00
01/15/2007,05:04,1441.00,1441.00,1441.00,1441.00,0,2,2.00
01/15/2007,05:05,1441.25,1441.25,1441.25,1441.25,15,0,15.00
01/15/2007,05:06,1441.00,1441.25,1441.00,1441.25,11,4,15.00
01/15/2007,05:10,1441.50,1441.50,1441.50,1441.50,1,0,1.00
01/15/2007,05:11,1441.50,1441.50,1441.50,1441.50,10,0,10.00
01/15/2007,05:12,1441.50,1441.50,1441.50,1441.50,29,0,29.00
01/15/2007,05:13,1441.75,1441.75,1441.50,1441.50,23,9,32.00
01/15/2007,05:15,1441.50,1441.50,1441.50,1441.50,0,1,1.00
01/15/2007,05:16,1441.50,1441.50,1441.50,1441.50,0,2,2.00
01/15/2007,05:17,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,05:18,1441.50,1441.50,1441.50,1441.50,0,23,23.00
01/15/2007,05:20,1441.50,1441.50,1441.50,1441.50,0,18,18.00
01/15/2007,05:21,1441.50,1441.50,1441.50,1441.50,0,158,158.00
01/15/2007,05:22,1441.25,1441.50,1441.25,1441.25,1,6,7.00
01/15/2007,05:23,1441.50,1441.50,1441.50,1441.50,11,0,11.00
01/15/2007,05:24,1441.25,1441.25,1441.25,1441.25,0,50,50.00
01/15/2007,05:25,1441.25,1441.25,1441.25,1441.25,0,4,4.00
01/15/2007,05:26,1441.25,1441.25,1441.25,1441.25,0,15,15.00
01/15/2007,05:29,1441.25,1441.25,1441.25,1441.25,0,10,10.00
01/15/2007,05:30,1441.25,1441.25,1441.25,1441.25,0,8,8.00
01/15/2007,05:31,1441.50,1441.50,1441.50,1441.50,2,0,2.00
01/15/2007,05:32,1441.25,1441.25,1441.25,1441.25,0,1,1.00
01/15/2007,05:34,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/15/2007,05:35,1441.25,1441.25,1441.25,1441.25,10,0,10.00
01/15/2007,05:36,1441.25,1441.25,1441.25,1441.25,55,0,55.00
01/15/2007,05:41,1441.25,1441.25,1441.25,1441.25,10,0,10.00
01/15/2007,05:42,1441.25,1441.25,1441.25,1441.25,32,0,32.00
01/15/2007,05:43,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/15/2007,05:46,1441.25,1441.25,1441.25,1441.25,31,0,31.00
01/15/2007,05:47,1441.25,1441.25,1441.25,1441.25,35,0,35.00
01/15/2007,05:48,1441.25,1441.25,1441.25,1441.25,10,0,10.00
01/15/2007,05:50,1441.50,1441.50,1441.25,1441.25,30,64,94.00
01/15/2007,05:52,1441.25,1441.25,1441.25,1441.25,0,20,20.00
01/15/2007,05:53,1441.25,1441.25,1441.25,1441.25,0,10,10.00
01/15/2007,05:58,1441.25,1441.50,1441.25,1441.50,118,65,183.00
01/15/2007,05:59,1441.50,1441.50,1441.50,1441.50,11,0,11.00
01/15/2007,06:00,1441.50,1441.50,1441.50,1441.50,30,0,30.00
01/15/2007,06:02,1441.50,1441.50,1441.50,1441.50,32,0,32.00
01/15/2007,06:03,1441.50,1441.50,1441.25,1441.25,1,1,2.00
01/15/2007,06:05,1441.50,1441.50,1441.50,1441.50,10,0,10.00
01/15/2007,06:06,1441.50,1441.50,1441.50,1441.50,31,0,31.00
01/15/2007,06:11,1441.50,1441.50,1441.25,1441.50,25,1,26.00
01/15/2007,06:14,1441.50,1441.50,1441.50,1441.50,25,0,25.00
01/15/2007,06:15,1441.50,1441.50,1441.50,1441.50,32,0,32.00
01/15/2007,06:16,1441.50,1441.50,1441.50,1441.50,50,0,50.00
01/15/2007,06:17,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,06:21,1441.75,1441.75,1441.75,1441.75,30,0,30.00
01/15/2007,06:23,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/15/2007,06:24,1441.75,1441.75,1441.75,1441.75,60,0,60.00
01/15/2007,06:25,1441.75,1441.75,1441.75,1441.75,14,0,14.00
01/15/2007,06:26,1441.75,1441.75,1441.75,1441.75,15,0,15.00
01/15/2007,06:28,1441.75,1441.75,1441.75,1441.75,63,0,63.00
01/15/2007,06:29,1442.00,1442.00,1442.00,1442.00,10,0,10.00
01/15/2007,06:30,1442.00,1442.00,1441.75,1441.75,3,31,34.00
01/15/2007,06:31,1442.00,1442.00,1441.75,1441.75,2,20,22.00
01/15/2007,06:34,1442.00,1442.00,1441.75,1441.75,2,5,7.00
01/15/2007,06:35,1442.00,1442.00,1441.75,1441.75,10,125,135.00
01/15/2007,06:36,1441.75,1441.75,1441.75,1441.75,0,1,1.00
01/15/2007,06:41,1441.75,1441.75,1441.75,1441.75,0,14,14.00
01/15/2007,06:43,1441.75,1441.75,1441.75,1441.75,0,15,15.00
01/15/2007,06:45,1441.75,1441.75,1441.75,1441.75,0,5,5.00
01/15/2007,06:47,1442.00,1442.00,1442.00,1442.00,10,0,10.00
01/15/2007,06:49,1442.00,1442.00,1441.75,1441.75,30,65,95.00
01/15/2007,06:50,1441.75,1441.75,1441.75,1441.75,0,2,2.00
01/15/2007,06:51,1441.75,1441.75,1441.75,1441.75,0,101,101.00
01/15/2007,06:52,1441.75,1441.75,1441.75,1441.75,0,6,6.00
01/15/2007,06:53,1442.00,1442.00,1441.75,1442.00,11,1,12.00
01/15/2007,06:55,1442.00,1442.00,1442.00,1442.00,61,0,61.00
01/15/2007,06:57,1442.00,1442.00,1442.00,1442.00,24,0,24.00
01/15/2007,06:59,1442.00,1442.00,1442.00,1442.00,10,0,10.00
01/15/2007,07:00,1442.00,1442.00,1442.00,1442.00,220,0,220.00
01/15/2007,07:01,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/15/2007,07:02,1442.00,1442.00,1442.00,1442.00,50,0,50.00
01/15/2007,07:04,1442.00,1442.00,1442.00,1442.00,30,0,30.00
01/15/2007,07:05,1442.00,1442.00,1442.00,1442.00,10,0,10.00
01/15/2007,07:06,1442.00,1442.00,1442.00,1442.00,32,0,32.00
01/15/2007,07:07,1441.75,1441.75,1441.75,1441.75,0,1,1.00
01/15/2007,07:08,1442.00,1442.00,1442.00,1442.00,5,0,5.00
01/15/2007,07:09,1442.00,1442.00,1442.00,1442.00,2,0,2.00
01/15/2007,07:10,1442.00,1442.00,1442.00,1442.00,5,0,5.00
01/15/2007,07:11,1442.25,1442.25,1442.00,1442.00,11,26,37.00
01/15/2007,07:14,1442.00,1442.00,1442.00,1442.00,0,11,11.00
01/15/2007,07:15,1442.00,1442.00,1442.00,1442.00,0,82,82.00
01/15/2007,07:16,1442.00,1442.00,1442.00,1442.00,0,101,101.00
01/15/2007,07:17,1442.25,1442.25,1442.00,1442.00,10,51,61.00
01/15/2007,07:18,1442.00,1442.00,1442.00,1442.00,0,6,6.00
01/15/2007,07:19,1442.00,1442.25,1442.00,1442.25,50,4,54.00
01/15/2007,07:20,1442.25,1442.25,1442.25,1442.25,5,0,5.00
01/15/2007,07:22,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,07:23,1442.25,1442.25,1442.25,1442.25,40,0,40.00
01/15/2007,07:24,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,07:25,1442.25,1442.25,1442.25,1442.25,157,0,157.00
01/15/2007,07:26,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,07:29,1442.25,1442.25,1442.25,1442.25,10,0,10.00
01/15/2007,07:30,1442.25,1442.25,1442.25,1442.25,61,0,61.00
01/15/2007,07:31,1442.50,1442.75,1442.50,1442.75,404,0,404.00
01/15/2007,07:32,1442.75,1442.75,1442.50,1442.50,56,66,122.00
01/15/2007,07:33,1442.50,1442.50,1442.25,1442.25,0,32,32.00
01/15/2007,07:34,1442.50,1442.50,1442.50,1442.50,55,0,55.00
01/15/2007,07:35,1442.50,1442.50,1442.50,1442.50,40,0,40.00
01/15/2007,07:36,1442.50,1442.50,1442.50,1442.50,156,0,156.00
01/15/2007,07:37,1442.50,1442.50,1442.25,1442.25,602,70,672.00
01/15/2007,07:38,1442.25,1442.50,1442.25,1442.25,10,65,75.00
01/15/2007,07:39,1442.25,1442.25,1442.25,1442.25,0,25,25.00
01/15/2007,07:40,1442.00,1442.00,1442.00,1442.00,0,4,4.00
01/15/2007,07:41,1442.50,1442.50,1442.25,1442.25,10,50,60.00
01/15/2007,07:42,1442.25,1442.25,1442.25,1442.25,0,3,3.00
01/15/2007,07:43,1442.25,1442.25,1442.25,1442.25,0,5,5.00
01/15/2007,07:44,1442.25,1442.50,1442.25,1442.25,18,5,23.00
01/15/2007,07:45,1442.25,1442.25,1442.25,1442.25,0,15,15.00
01/15/2007,07:46,1442.25,1442.50,1442.25,1442.50,6,7,13.00
01/15/2007,07:47,1442.50,1442.50,1442.00,1442.00,10,2,12.00
01/15/2007,07:48,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,07:49,1442.00,1442.00,1442.00,1442.00,0,70,70.00
01/15/2007,07:50,1442.00,1442.00,1442.00,1442.00,0,25,25.00
01/15/2007,07:51,1442.00,1442.25,1442.00,1442.00,55,129,184.00
01/15/2007,07:52,1442.00,1442.00,1442.00,1442.00,0,45,45.00
01/15/2007,07:53,1442.25,1442.25,1441.75,1441.75,10,100,110.00
01/15/2007,07:54,1441.75,1442.00,1441.75,1442.00,1,3,4.00
01/15/2007,07:56,1441.75,1441.75,1441.75,1441.75,0,1,1.00
01/15/2007,07:58,1442.00,1442.00,1442.00,1442.00,251,0,251.00
01/15/2007,07:59,1442.25,1442.25,1442.00,1442.00,10,15,25.00
01/15/2007,08:00,1442.00,1442.00,1442.00,1442.00,0,5,5.00
01/15/2007,08:01,1442.25,1442.25,1442.00,1442.00,16,33,49.00
01/15/2007,08:02,1442.00,1442.00,1442.00,1442.00,0,722,722.00
01/15/2007,08:03,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,08:05,1442.25,1442.25,1442.25,1442.25,10,0,10.00
01/15/2007,08:07,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:09,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:10,1442.00,1442.25,1442.00,1442.25,85,6,91.00
01/15/2007,08:11,1442.25,1442.25,1442.25,1442.25,91,0,91.00
01/15/2007,08:12,1442.00,1442.00,1442.00,1442.00,0,100,100.00
01/15/2007,08:14,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:15,1442.00,1442.00,1442.00,1442.00,0,21,21.00
01/15/2007,08:17,1442.25,1442.25,1442.00,1442.00,10,93,103.00
01/15/2007,08:18,1441.75,1442.25,1441.75,1442.00,13,50,63.00
01/15/2007,08:19,1442.00,1442.00,1442.00,1442.00,0,24,24.00
01/15/2007,08:20,1442.00,1442.00,1442.00,1442.00,0,23,23.00
01/15/2007,08:21,1441.75,1442.00,1441.75,1441.75,1,28,29.00
01/15/2007,08:22,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/15/2007,08:23,1442.00,1442.00,1441.75,1442.00,14,1,15.00
01/15/2007,08:25,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/15/2007,08:26,1442.00,1442.00,1441.75,1442.00,29,1,30.00
01/15/2007,08:27,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/15/2007,08:29,1441.75,1442.00,1441.75,1442.00,2,2,4.00
01/15/2007,08:30,1442.00,1442.00,1442.00,1442.00,93,0,93.00
01/15/2007,08:31,1442.00,1442.25,1442.00,1442.25,11,7,18.00
01/15/2007,08:32,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:33,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:34,1442.00,1442.25,1442.00,1442.25,30,5,35.00
01/15/2007,08:35,1442.00,1442.00,1442.00,1442.00,0,28,28.00
01/15/2007,08:36,1442.25,1442.25,1442.00,1442.00,2,3,5.00
01/15/2007,08:37,1442.25,1442.25,1442.00,1442.00,2,1,3.00
01/15/2007,08:38,1442.00,1442.00,1442.00,1442.00,0,6,6.00
01/15/2007,08:39,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:40,1442.00,1442.25,1442.00,1442.25,1,16,17.00
01/15/2007,08:41,1442.00,1442.25,1442.00,1442.00,60,6,66.00
01/15/2007,08:42,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,08:44,1442.25,1442.25,1442.25,1442.25,9,0,9.00
01/15/2007,08:45,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,08:46,1442.00,1442.00,1442.00,1442.00,0,15,15.00
01/15/2007,08:47,1442.00,1442.00,1442.00,1442.00,0,12,12.00
01/15/2007,08:48,1442.25,1442.25,1442.25,1442.25,8,0,8.00
01/15/2007,08:50,1442.00,1442.25,1442.00,1442.25,28,11,39.00
01/15/2007,08:51,1442.25,1442.25,1442.25,1442.25,16,0,16.00
01/15/2007,08:52,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,08:53,1442.25,1442.25,1442.25,1442.25,76,0,76.00
01/15/2007,08:54,1442.25,1442.25,1442.25,1442.25,16,0,16.00
01/15/2007,08:55,1442.50,1442.50,1442.50,1442.50,39,0,39.00
01/15/2007,08:56,1442.50,1442.50,1442.50,1442.50,140,0,140.00
01/15/2007,08:57,1442.50,1442.75,1442.50,1442.50,203,1,204.00
01/15/2007,08:58,1442.75,1442.75,1442.50,1442.50,28,2,30.00
01/15/2007,08:59,1442.50,1442.50,1442.50,1442.50,0,51,51.00
01/15/2007,09:00,1442.75,1442.75,1442.50,1442.50,252,15,267.00
01/15/2007,09:01,1442.75,1442.75,1442.75,1442.75,13,0,13.00
01/15/2007,09:02,1442.75,1442.75,1442.75,1442.75,30,0,30.00
01/15/2007,09:03,1442.50,1442.75,1442.50,1442.50,34,5,39.00
01/15/2007,09:04,1442.75,1442.75,1442.50,1442.50,28,4,32.00
01/15/2007,09:05,1442.75,1442.75,1442.50,1442.75,8,2,10.00
01/15/2007,09:06,1442.75,1443.00,1442.50,1443.00,144,1,145.00
01/15/2007,09:07,1442.75,1443.00,1442.75,1442.75,2,160,162.00
01/15/2007,09:08,1443.00,1443.00,1442.75,1442.75,2,9,11.00
01/15/2007,09:09,1442.75,1442.75,1442.75,1442.75,0,6,6.00
01/15/2007,09:10,1442.75,1442.75,1442.75,1442.75,0,241,241.00
01/15/2007,09:11,1442.75,1442.75,1442.75,1442.75,0,45,45.00
01/15/2007,09:12,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/15/2007,09:13,1442.75,1442.75,1442.75,1442.75,0,3,3.00
01/15/2007,09:14,1442.75,1442.75,1442.75,1442.75,0,6,6.00
01/15/2007,09:15,1443.00,1443.00,1443.00,1443.00,87,0,87.00
01/15/2007,09:16,1443.00,1443.25,1443.00,1443.25,167,0,167.00
01/15/2007,09:17,1443.25,1443.25,1443.00,1443.00,24,118,142.00
01/15/2007,09:18,1443.00,1443.25,1443.00,1443.25,3,5,8.00
01/15/2007,09:19,1443.00,1443.00,1443.00,1443.00,0,13,13.00
01/15/2007,09:20,1443.00,1443.25,1443.00,1443.25,3,18,21.00
01/15/2007,09:21,1443.00,1443.00,1442.75,1442.75,10,31,41.00
01/15/2007,09:22,1443.00,1443.00,1442.75,1443.00,62,1,63.00
01/15/2007,09:23,1442.75,1443.00,1442.75,1443.00,14,202,216.00
01/15/2007,09:24,1442.75,1442.75,1442.75,1442.75,0,5,5.00
01/15/2007,09:25,1443.00,1443.00,1443.00,1443.00,195,0,195.00
01/15/2007,09:26,1443.00,1443.00,1443.00,1443.00,19,0,19.00
01/15/2007,09:27,1443.00,1443.00,1443.00,1443.00,118,0,118.00
01/15/2007,09:28,1443.00,1443.00,1443.00,1443.00,5,0,5.00
01/15/2007,09:29,1443.00,1443.25,1443.00,1443.25,124,0,124.00
01/15/2007,09:31,1443.00,1443.50,1443.00,1443.25,211,20,231.00
01/15/2007,09:32,1443.25,1443.25,1443.25,1443.25,0,114,114.00
01/15/2007,09:33,1443.25,1443.25,1443.25,1443.25,0,47,47.00
01/15/2007,09:34,1443.25,1443.50,1443.25,1443.25,3,4,7.00
01/15/2007,09:36,1443.25,1443.25,1443.25,1443.25,0,5,5.00
01/15/2007,09:37,1443.50,1443.50,1443.25,1443.25,1,43,44.00
01/15/2007,09:38,1443.25,1443.50,1443.25,1443.50,4,5,9.00
01/15/2007,09:39,1443.25,1443.50,1443.25,1443.50,98,82,180.00
01/15/2007,09:40,1443.25,1443.25,1443.00,1443.25,28,258,286.00
01/15/2007,09:41,1443.25,1443.25,1443.25,1443.25,110,0,110.00
01/15/2007,09:42,1443.25,1443.25,1443.25,1443.25,380,0,380.00
01/15/2007,09:43,1443.50,1443.50,1443.25,1443.25,2,2,4.00
01/15/2007,09:44,1443.50,1443.50,1443.50,1443.50,2,0,2.00
01/15/2007,09:45,1443.50,1443.50,1443.50,1443.50,20,0,20.00
01/15/2007,09:46,1443.50,1443.50,1443.25,1443.25,8,50,58.00
01/15/2007,09:47,1443.50,1443.50,1443.50,1443.50,326,0,326.00
01/15/2007,09:48,1443.75,1443.75,1443.50,1443.50,20,49,69.00
01/15/2007,09:49,1443.50,1443.75,1443.50,1443.50,8,16,24.00
01/15/2007,09:50,1443.75,1443.75,1443.50,1443.50,60,23,83.00
01/15/2007,09:51,1443.50,1443.75,1443.50,1443.50,153,88,241.00
01/15/2007,09:52,1443.75,1443.75,1443.75,1443.75,80,0,80.00
01/15/2007,09:53,1443.75,1444.00,1443.50,1443.75,125,5,130.00
01/15/2007,09:54,1443.75,1443.75,1443.75,1443.75,246,0,246.00
01/15/2007,09:55,1443.75,1443.75,1443.50,1443.50,42,121,163.00
01/15/2007,09:56,1443.50,1443.50,1443.50,1443.50,0,26,26.00
01/15/2007,09:57,1443.50,1443.75,1443.50,1443.75,206,1,207.00
01/15/2007,09:58,1443.75,1443.75,1443.75,1443.75,311,0,311.00
01/15/2007,10:00,1443.75,1443.75,1443.50,1443.75,71,3,74.00
01/15/2007,10:01,1443.75,1443.75,1443.75,1443.75,91,0,91.00
01/15/2007,10:02,1443.75,1444.25,1443.75,1444.25,907,0,907.00
01/15/2007,10:03,1444.25,1444.50,1444.00,1444.25,285,48,333.00
01/15/2007,10:04,1444.00,1444.25,1444.00,1444.25,124,83,207.00
01/15/2007,10:05,1444.00,1444.25,1444.00,1444.00,100,506,606.00
01/15/2007,10:06,1444.00,1444.25,1444.00,1444.25,50,1,51.00
01/15/2007,10:07,1444.25,1444.25,1444.00,1444.25,71,2,73.00
01/15/2007,10:08,1444.25,1444.50,1444.00,1444.00,12,473,485.00
01/15/2007,10:09,1444.00,1444.25,1444.00,1444.25,239,15,254.00
01/15/2007,10:10,1444.00,1444.00,1443.75,1444.00,90,494,584.00
01/15/2007,10:11,1444.00,1444.25,1444.00,1444.00,9,83,92.00
01/15/2007,10:12,1444.00,1444.25,1444.00,1444.00,1,37,38.00
01/15/2007,10:13,1444.00,1444.25,1443.75,1443.75,1,27,28.00
01/15/2007,10:14,1444.00,1444.00,1443.75,1444.00,4,5,9.00
01/15/2007,10:15,1444.00,1444.00,1444.00,1444.00,186,0,186.00
01/15/2007,10:16,1444.00,1444.00,1443.75,1444.00,147,37,184.00
01/15/2007,10:17,1444.00,1444.25,1444.00,1444.00,218,25,243.00
01/15/2007,10:18,1444.25,1444.25,1444.25,1444.25,247,0,247.00
01/15/2007,10:19,1444.25,1444.50,1444.25,1444.50,173,0,173.00
01/15/2007,10:20,1444.50,1444.50,1444.25,1444.25,1,3,4.00
01/15/2007,10:21,1444.25,1444.25,1444.25,1444.25,0,58,58.00
01/15/2007,10:22,1444.50,1444.50,1444.00,1444.25,98,82,180.00
01/15/2007,10:23,1444.00,1444.25,1443.75,1443.75,18,250,268.00
01/15/2007,10:24,1444.00,1444.00,1444.00,1444.00,10,0,10.00
01/15/2007,10:25,1443.75,1444.00,1443.75,1443.75,1,56,57.00
01/15/2007,10:26,1443.75,1444.00,1443.75,1443.75,1,48,49.00
01/15/2007,10:27,1443.75,1444.00,1443.75,1443.75,201,192,393.00
01/15/2007,10:28,1443.75,1443.75,1443.75,1443.75,0,130,130.00
01/15/2007,10:29,1443.75,1443.75,1443.25,1443.50,147,440,587.00
01/15/2007,10:30,1443.50,1443.75,1443.50,1443.75,150,4,154.00
01/15/2007,10:31,1443.50,1443.50,1443.50,1443.50,0,17,17.00
01/15/2007,17:01,1443.25,1443.50,1443.25,1443.50,38,142,180.00
01/15/2007,17:02,1443.50,1443.50,1443.00,1443.00,24,260,284.00
01/15/2007,17:03,1443.00,1443.00,1442.75,1442.75,0,9,9.00
01/15/2007,17:04,1442.75,1443.00,1442.75,1443.00,146,29,175.00
01/15/2007,17:05,1443.00,1443.25,1443.00,1443.00,27,13,40.00
01/15/2007,17:06,1443.00,1443.25,1443.00,1443.00,5,4,9.00
01/15/2007,17:07,1443.00,1443.00,1443.00,1443.00,0,2,2.00
01/15/2007,17:08,1443.25,1443.25,1443.25,1443.25,35,0,35.00
01/15/2007,17:09,1443.00,1443.00,1443.00,1443.00,0,26,26.00
01/15/2007,17:14,1443.00,1443.00,1443.00,1443.00,0,80,80.00
01/15/2007,17:15,1443.00,1443.00,1443.00,1443.00,0,20,20.00
01/15/2007,17:16,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,17:17,1442.75,1442.75,1442.75,1442.75,0,256,256.00
01/15/2007,17:18,1442.75,1442.75,1442.50,1442.75,28,30,58.00
01/15/2007,17:19,1442.75,1442.75,1442.75,1442.75,3,0,3.00
01/15/2007,17:20,1442.50,1442.50,1442.50,1442.50,0,201,201.00
01/15/2007,17:21,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,17:22,1442.50,1442.50,1442.50,1442.50,0,56,56.00
01/15/2007,17:23,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,17:24,1442.50,1442.75,1442.50,1442.75,91,3,94.00
01/15/2007,17:27,1442.75,1442.75,1442.75,1442.75,6,0,6.00
01/15/2007,17:28,1442.75,1442.75,1442.75,1442.75,3,0,3.00
01/15/2007,17:29,1443.00,1443.00,1442.75,1442.75,2,1,3.00
01/15/2007,17:30,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/15/2007,17:31,1442.75,1442.75,1442.75,1442.75,0,4,4.00
01/15/2007,17:32,1442.75,1442.75,1442.75,1442.75,0,31,31.00
01/15/2007,17:33,1442.75,1442.75,1442.75,1442.75,0,3,3.00
01/15/2007,17:35,1442.50,1442.50,1442.50,1442.50,0,170,170.00
01/15/2007,17:37,1442.25,1442.50,1442.25,1442.50,12,10,22.00
01/15/2007,17:38,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,17:39,1442.50,1442.75,1442.50,1442.75,40,0,40.00
01/15/2007,17:42,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,17:44,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,17:45,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,17:48,1442.75,1442.75,1442.75,1442.75,10,0,10.00
01/15/2007,17:49,1442.50,1442.50,1442.50,1442.50,0,5,5.00
01/15/2007,17:52,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,17:54,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,18:00,1442.50,1442.75,1442.50,1442.75,50,2,52.00
01/15/2007,18:01,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,18:03,1442.50,1442.50,1442.50,1442.50,0,36,36.00
01/15/2007,18:04,1442.50,1442.50,1442.50,1442.50,0,5,5.00
01/15/2007,18:06,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,18:08,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,18:09,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,18:10,1442.75,1442.75,1442.75,1442.75,32,0,32.00
01/15/2007,18:11,1442.75,1443.00,1442.75,1443.00,10,2,12.00
01/15/2007,18:12,1443.00,1443.00,1443.00,1443.00,6,0,6.00
01/15/2007,18:13,1443.00,1443.00,1443.00,1443.00,40,0,40.00
01/15/2007,18:14,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/15/2007,18:15,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/15/2007,18:16,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,18:19,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,18:20,1442.75,1442.75,1442.75,1442.75,0,3,3.00
01/15/2007,18:22,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,18:26,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,18:30,1442.75,1442.75,1442.75,1442.75,0,129,129.00
01/15/2007,18:31,1442.75,1442.75,1442.75,1442.75,0,6,6.00
01/15/2007,18:32,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,18:37,1442.75,1442.75,1442.75,1442.75,0,4,4.00
01/15/2007,18:38,1442.75,1442.75,1442.75,1442.75,0,5,5.00
01/15/2007,18:40,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/15/2007,18:41,1442.75,1442.75,1442.75,1442.75,0,3,3.00
01/15/2007,18:43,1442.75,1442.75,1442.75,1442.75,0,5,5.00
01/15/2007,18:45,1442.75,1442.75,1442.75,1442.75,0,5,5.00
01/15/2007,18:46,1442.75,1442.75,1442.75,1442.75,0,4,4.00
01/15/2007,18:49,1442.50,1443.00,1442.50,1443.00,1,4,5.00
01/15/2007,18:50,1442.75,1442.75,1442.50,1442.75,4,5,9.00
01/15/2007,18:52,1442.75,1442.75,1442.75,1442.75,5,0,5.00
01/15/2007,18:53,1442.75,1442.75,1442.50,1442.50,3,24,27.00
01/15/2007,18:54,1442.50,1442.50,1442.50,1442.50,0,27,27.00
01/15/2007,18:56,1442.50,1442.75,1442.50,1442.75,1,2,3.00
01/15/2007,18:57,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,18:58,1442.75,1442.75,1442.75,1442.75,10,0,10.00
01/15/2007,18:59,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,19:01,1442.75,1442.75,1442.50,1442.50,5,1,6.00
01/15/2007,19:02,1442.50,1442.50,1442.50,1442.50,0,3,3.00
01/15/2007,19:07,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,19:08,1442.75,1442.75,1442.75,1442.75,71,0,71.00
01/15/2007,19:11,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,19:17,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,19:18,1442.75,1442.75,1442.75,1442.75,20,0,20.00
01/15/2007,19:20,1442.75,1442.75,1442.75,1442.75,5,0,5.00
01/15/2007,19:22,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,19:29,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,19:31,1443.00,1443.00,1443.00,1443.00,2,0,2.00
01/15/2007,19:32,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,19:36,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,19:37,1442.75,1442.75,1442.75,1442.75,0,45,45.00
01/15/2007,19:38,1442.75,1443.00,1442.75,1442.75,1,11,12.00
01/15/2007,19:41,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,19:42,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,19:45,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,19:46,1442.75,1442.75,1442.75,1442.75,9,0,9.00
01/15/2007,19:49,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/15/2007,19:50,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/15/2007,19:51,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,19:55,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/15/2007,20:01,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,20:02,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,20:03,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,20:05,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,20:07,1442.75,1442.75,1442.75,1442.75,5,0,5.00
01/15/2007,20:09,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,20:10,1442.50,1442.50,1442.50,1442.50,0,3,3.00
01/15/2007,20:21,1442.75,1442.75,1442.75,1442.75,6,0,6.00
01/15/2007,20:29,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,20:31,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,20:33,1442.50,1442.75,1442.50,1442.50,2,151,153.00
01/15/2007,20:34,1442.75,1442.75,1442.75,1442.75,2,0,2.00
01/15/2007,20:39,1442.50,1442.75,1442.50,1442.75,9,2,11.00
01/15/2007,20:40,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/15/2007,20:42,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/15/2007,20:44,1442.50,1442.50,1442.50,1442.50,0,50,50.00
01/15/2007,20:46,1442.25,1442.25,1442.25,1442.25,0,122,122.00
01/15/2007,20:47,1442.25,1442.25,1442.25,1442.25,0,8,8.00
01/15/2007,20:49,1442.50,1442.50,1442.25,1442.25,1,8,9.00
01/15/2007,20:51,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,20:52,1442.50,1442.50,1442.50,1442.50,81,0,81.00
01/15/2007,20:53,1442.25,1442.25,1442.25,1442.25,0,19,19.00
01/15/2007,20:57,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,21:11,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,21:19,1442.25,1442.25,1442.25,1442.25,0,2,2.00
01/15/2007,21:20,1442.50,1442.50,1442.50,1442.50,10,0,10.00
01/15/2007,21:26,1442.25,1442.25,1442.25,1442.25,0,52,52.00
01/15/2007,21:32,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,21:33,1442.25,1442.25,1442.25,1442.25,0,20,20.00
01/15/2007,21:34,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,21:36,1442.25,1442.25,1442.25,1442.25,0,47,47.00
01/15/2007,21:38,1442.25,1442.25,1442.25,1442.25,0,21,21.00
01/15/2007,21:39,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,21:48,1442.25,1442.25,1442.25,1442.25,0,5,5.00
01/15/2007,21:49,1442.25,1442.25,1442.25,1442.25,0,28,28.00
01/15/2007,21:53,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,21:54,1442.50,1442.50,1442.50,1442.50,6,0,6.00
01/15/2007,21:56,1442.50,1442.50,1442.50,1442.50,11,0,11.00
01/15/2007,21:57,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,22:01,1442.50,1442.50,1442.50,1442.50,2,0,2.00
01/15/2007,22:02,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,22:09,1442.50,1442.50,1442.25,1442.25,1,1,2.00
01/15/2007,22:10,1442.50,1442.50,1442.50,1442.50,3,0,3.00
01/15/2007,22:14,1442.50,1442.50,1442.25,1442.25,3,3,6.00
01/15/2007,22:19,1442.50,1442.50,1442.25,1442.50,2,1,3.00
01/15/2007,22:20,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/15/2007,22:29,1442.50,1442.50,1442.25,1442.50,2,1,3.00
01/15/2007,22:30,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,22:31,1442.50,1442.50,1442.25,1442.50,2,1,3.00
01/15/2007,22:32,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,22:34,1442.25,1442.50,1442.25,1442.50,1,3,4.00
01/15/2007,22:37,1442.50,1442.50,1442.25,1442.50,6,1,7.00
01/15/2007,22:38,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/15/2007,22:39,1442.50,1442.50,1442.50,1442.50,5,0,5.00
01/15/2007,22:43,1442.25,1442.25,1442.25,1442.25,0,2,2.00
01/15/2007,22:46,1442.50,1442.50,1442.25,1442.50,5,1,6.00
01/15/2007,22:48,1442.25,1442.25,1442.25,1442.25,0,180,180.00
01/15/2007,22:54,1442.00,1442.00,1442.00,1442.00,0,23,23.00
01/15/2007,22:56,1442.25,1442.25,1442.25,1442.25,12,0,12.00
01/15/2007,22:57,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,22:59,1442.00,1442.00,1442.00,1442.00,0,2,2.00
01/15/2007,23:00,1442.25,1442.25,1442.25,1442.25,28,0,28.00
01/15/2007,23:02,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,23:04,1442.25,1442.25,1442.25,1442.25,10,0,10.00
01/15/2007,23:05,1442.25,1442.50,1442.25,1442.50,10,0,10.00
01/15/2007,23:06,1442.25,1442.50,1442.25,1442.25,2,3,5.00
01/15/2007,23:07,1442.25,1442.25,1442.25,1442.25,0,6,6.00
01/15/2007,23:09,1442.25,1442.25,1442.25,1442.25,0,25,25.00
01/15/2007,23:11,1442.25,1442.50,1442.00,1442.00,1,33,34.00
01/15/2007,23:15,1442.25,1442.25,1442.25,1442.25,42,0,42.00
01/15/2007,23:16,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,23:17,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/15/2007,23:18,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,23:19,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,23:20,1442.00,1442.00,1442.00,1442.00,0,32,32.00
01/15/2007,23:30,1442.00,1442.00,1442.00,1442.00,0,11,11.00
01/15/2007,23:31,1442.00,1442.00,1442.00,1442.00,0,5,5.00
01/15/2007,23:37,1442.00,1442.00,1442.00,1442.00,0,34,34.00
01/15/2007,23:38,1442.00,1442.00,1442.00,1442.00,0,7,7.00
01/15/2007,23:39,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/15/2007,23:40,1442.25,1442.25,1442.25,1442.25,13,0,13.00
01/15/2007,23:41,1442.00,1442.00,1442.00,1442.00,0,2,2.00
01/15/2007,23:42,1442.00,1442.00,1442.00,1442.00,0,3,3.00
01/15/2007,23:46,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,23:50,1442.25,1442.25,1442.25,1442.25,10,0,10.00
01/15/2007,23:51,1442.25,1442.25,1442.25,1442.25,20,0,20.00
01/15/2007,23:52,1442.25,1442.25,1442.25,1442.25,10,0,10.00
01/15/2007,23:53,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/15/2007,23:58,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,00:00,1442.25,1442.25,1442.25,1442.25,3,0,3.00
01/16/2007,00:08,1442.25,1442.25,1442.25,1442.25,14,0,14.00
01/16/2007,00:11,1442.25,1442.25,1442.25,1442.25,60,0,60.00
01/16/2007,00:14,1442.25,1442.25,1442.00,1442.00,2,10,12.00
01/16/2007,00:16,1442.25,1442.25,1442.25,1442.25,14,0,14.00
01/16/2007,00:17,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,00:18,1442.00,1442.25,1442.00,1442.25,1,2,3.00
01/16/2007,00:20,1442.25,1442.25,1442.25,1442.25,15,0,15.00
01/16/2007,00:21,1442.25,1442.25,1442.25,1442.25,6,0,6.00
01/16/2007,00:22,1442.00,1442.00,1442.00,1442.00,0,6,6.00
01/16/2007,00:24,1442.00,1442.00,1442.00,1442.00,0,2,2.00
01/16/2007,00:26,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/16/2007,00:33,1442.00,1442.25,1442.00,1442.00,13,9,22.00
01/16/2007,00:54,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/16/2007,00:55,1442.00,1442.00,1442.00,1442.00,0,10,10.00
01/16/2007,00:56,1442.00,1442.00,1442.00,1442.00,0,2,2.00
01/16/2007,00:57,1442.25,1442.25,1442.25,1442.25,38,0,38.00
01/16/2007,00:59,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,01:00,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,01:01,1442.25,1442.25,1442.25,1442.25,26,0,26.00
01/16/2007,01:02,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/16/2007,01:04,1442.00,1442.00,1442.00,1442.00,0,2,2.00
01/16/2007,01:06,1442.25,1442.25,1442.25,1442.25,29,0,29.00
01/16/2007,01:07,1442.25,1442.25,1442.25,1442.25,5,0,5.00
01/16/2007,01:08,1442.25,1442.25,1442.25,1442.25,4,0,4.00
01/16/2007,01:09,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,01:10,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/16/2007,01:12,1442.25,1442.25,1442.25,1442.25,0,17,17.00
01/16/2007,01:13,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/16/2007,01:17,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/16/2007,01:21,1442.00,1442.25,1442.00,1442.00,7,2,9.00
01/16/2007,01:25,1442.00,1442.00,1442.00,1442.00,0,30,30.00
01/16/2007,01:26,1442.00,1442.00,1442.00,1442.00,0,12,12.00
01/16/2007,01:28,1442.00,1442.00,1442.00,1442.00,0,4,4.00
01/16/2007,01:29,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,01:31,1442.00,1442.00,1442.00,1442.00,0,5,5.00
01/16/2007,01:32,1442.25,1442.25,1442.25,1442.25,3,0,3.00
01/16/2007,01:35,1442.25,1442.25,1442.25,1442.25,18,0,18.00
01/16/2007,01:36,1442.25,1442.50,1442.25,1442.50,5,1,6.00
01/16/2007,01:37,1442.50,1442.50,1442.50,1442.50,3,0,3.00
01/16/2007,01:38,1442.25,1442.50,1442.25,1442.25,2,60,62.00
01/16/2007,01:40,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/16/2007,01:41,1442.25,1442.25,1442.25,1442.25,0,4,4.00
01/16/2007,01:42,1442.25,1442.25,1442.25,1442.25,0,55,55.00
01/16/2007,01:43,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/16/2007,01:44,1442.25,1442.25,1442.25,1442.25,0,5,5.00
01/16/2007,01:46,1442.25,1442.25,1442.25,1442.25,0,6,6.00
01/16/2007,01:48,1442.50,1442.50,1442.25,1442.25,2,1,3.00
01/16/2007,01:49,1442.50,1442.50,1442.50,1442.50,2,0,2.00
01/16/2007,01:50,1442.50,1442.50,1442.50,1442.50,4,0,4.00
01/16/2007,01:53,1442.50,1442.50,1442.25,1442.50,13,1,14.00
01/16/2007,01:55,1442.50,1442.50,1442.50,1442.50,1,0,1.00
01/16/2007,01:56,1442.50,1442.50,1442.25,1442.50,35,2,37.00
01/16/2007,01:57,1442.50,1442.50,1442.50,1442.50,3,0,3.00
01/16/2007,02:01,1442.50,1442.50,1442.25,1442.25,67,3,70.00
01/16/2007,02:02,1442.25,1442.50,1442.25,1442.50,31,74,105.00
01/16/2007,02:03,1442.25,1442.50,1442.25,1442.50,51,3,54.00
01/16/2007,02:04,1442.50,1442.50,1442.25,1442.50,113,2,115.00
01/16/2007,02:05,1442.75,1443.00,1442.75,1443.00,36,0,36.00
01/16/2007,02:07,1442.75,1443.00,1442.75,1443.00,20,2,22.00
01/16/2007,02:08,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/16/2007,02:09,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/16/2007,02:10,1443.00,1443.00,1443.00,1443.00,29,0,29.00
01/16/2007,02:11,1443.00,1443.25,1443.00,1443.00,102,54,156.00
01/16/2007,02:12,1443.00,1443.25,1443.00,1443.25,51,12,63.00
01/16/2007,02:13,1443.25,1443.25,1443.00,1443.00,4,59,63.00
01/16/2007,02:14,1443.00,1443.00,1443.00,1443.00,0,84,84.00
01/16/2007,02:15,1443.00,1443.00,1443.00,1443.00,0,121,121.00
01/16/2007,02:16,1443.00,1443.00,1442.75,1442.75,0,279,279.00
01/16/2007,02:17,1442.75,1442.75,1442.25,1442.50,12,254,266.00
01/16/2007,02:18,1442.50,1442.50,1442.25,1442.50,96,11,107.00
01/16/2007,02:19,1442.25,1442.25,1442.25,1442.25,0,102,102.00
01/16/2007,02:20,1442.00,1442.25,1442.00,1442.00,5,3,8.00
01/16/2007,02:21,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,02:22,1442.25,1442.25,1442.25,1442.25,15,0,15.00
01/16/2007,02:23,1442.00,1442.00,1441.75,1441.75,2,157,159.00
01/16/2007,02:24,1441.75,1441.75,1441.75,1441.75,0,2,2.00
01/16/2007,02:25,1442.00,1442.00,1441.75,1441.75,91,69,160.00
01/16/2007,02:26,1441.75,1441.75,1441.50,1441.75,92,502,594.00
01/16/2007,02:27,1441.75,1441.75,1441.75,1441.75,46,0,46.00
01/16/2007,02:28,1441.50,1441.75,1441.50,1441.50,2,105,107.00
01/16/2007,02:29,1441.75,1441.75,1441.50,1441.50,1,173,174.00
01/16/2007,02:31,1441.50,1441.75,1441.50,1441.50,7,215,222.00
01/16/2007,02:32,1441.50,1442.00,1441.50,1442.00,48,15,63.00
01/16/2007,02:33,1442.00,1442.00,1441.75,1441.75,6,14,20.00
01/16/2007,02:34,1441.75,1441.75,1441.25,1441.50,58,321,379.00
01/16/2007,02:35,1441.50,1441.50,1441.25,1441.50,77,25,102.00
01/16/2007,02:36,1441.50,1441.75,1441.50,1441.75,166,0,166.00
01/16/2007,02:37,1441.50,1441.75,1441.50,1441.75,10,22,32.00
01/16/2007,02:38,1441.75,1441.75,1441.75,1441.75,10,0,10.00
01/16/2007,02:40,1441.75,1441.75,1441.75,1441.75,5,0,5.00
01/16/2007,02:41,1441.75,1442.00,1441.75,1441.75,48,2,50.00
01/16/2007,02:43,1441.75,1441.75,1441.50,1441.50,0,49,49.00
01/16/2007,02:44,1441.50,1441.50,1441.50,1441.50,0,72,72.00
01/16/2007,02:45,1441.50,1441.75,1441.50,1441.50,1,146,147.00
01/16/2007,02:46,1441.75,1441.75,1441.50,1441.75,2,5,7.00
01/16/2007,02:47,1441.75,1441.75,1441.75,1441.75,39,0,39.00
01/16/2007,02:48,1441.75,1442.00,1441.75,1442.00,7,0,7.00
01/16/2007,02:49,1442.00,1442.00,1441.75,1441.75,5,36,41.00
01/16/2007,02:52,1441.75,1441.75,1441.75,1441.75,0,10,10.00
01/16/2007,02:53,1441.75,1441.75,1441.50,1441.50,0,60,60.00
01/16/2007,02:54,1441.50,1441.75,1441.50,1441.75,3,40,43.00
01/16/2007,02:55,1441.50,1442.00,1441.50,1442.00,204,6,210.00
01/16/2007,02:56,1442.00,1442.25,1442.00,1442.25,362,0,362.00
01/16/2007,02:57,1442.25,1442.25,1442.00,1442.00,150,8,158.00
01/16/2007,02:58,1442.25,1442.25,1442.25,1442.25,40,0,40.00
01/16/2007,02:59,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,03:00,1442.25,1442.50,1442.25,1442.25,3,17,20.00
01/16/2007,03:01,1442.25,1442.25,1442.25,1442.25,0,28,28.00
01/16/2007,03:02,1442.25,1442.25,1442.00,1442.25,50,94,144.00
01/16/2007,03:03,1442.00,1442.25,1442.00,1442.25,23,10,33.00
01/16/2007,03:04,1442.25,1442.50,1442.25,1442.50,141,0,141.00
01/16/2007,03:05,1442.50,1442.50,1442.50,1442.50,5,0,5.00
01/16/2007,03:06,1442.50,1442.75,1442.50,1442.75,205,0,205.00
01/16/2007,03:07,1442.75,1442.75,1442.75,1442.75,84,0,84.00
01/16/2007,03:08,1442.50,1442.75,1442.25,1442.50,11,153,164.00
01/16/2007,03:09,1442.50,1442.50,1442.50,1442.50,0,8,8.00
01/16/2007,03:10,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/16/2007,03:11,1442.50,1442.50,1442.50,1442.50,0,110,110.00
01/16/2007,03:12,1442.50,1442.50,1442.25,1442.25,0,39,39.00
01/16/2007,03:13,1442.00,1442.00,1442.00,1442.00,0,62,62.00
01/16/2007,03:14,1442.00,1442.00,1441.75,1442.00,52,46,98.00
01/16/2007,03:15,1441.75,1441.75,1441.50,1441.50,0,132,132.00
01/16/2007,03:16,1441.75,1441.75,1441.50,1441.75,80,50,130.00
01/16/2007,03:18,1441.75,1442.00,1441.75,1442.00,53,8,61.00
01/16/2007,03:19,1441.75,1442.00,1441.75,1442.00,1,3,4.00
01/16/2007,03:20,1441.75,1442.00,1441.75,1441.75,2,11,13.00
01/16/2007,03:21,1441.75,1441.75,1441.75,1441.75,0,9,9.00
01/16/2007,03:24,1441.75,1441.75,1441.75,1441.75,0,39,39.00
01/16/2007,03:25,1441.75,1442.00,1441.75,1442.00,61,53,114.00
01/16/2007,03:26,1442.00,1442.25,1442.00,1442.00,3,7,10.00
01/16/2007,03:27,1442.00,1442.00,1441.75,1441.75,0,161,161.00
01/16/2007,03:28,1442.00,1442.00,1441.75,1441.75,2,114,116.00
01/16/2007,03:30,1441.75,1441.75,1441.75,1441.75,0,144,144.00
01/16/2007,03:31,1441.75,1442.00,1441.50,1442.00,79,36,115.00
01/16/2007,03:32,1442.00,1442.00,1442.00,1442.00,3,0,3.00
01/16/2007,03:33,1442.25,1442.25,1442.25,1442.25,77,0,77.00
01/16/2007,03:34,1442.25,1442.25,1442.25,1442.25,44,0,44.00
01/16/2007,03:35,1442.25,1442.50,1442.25,1442.50,159,0,159.00
01/16/2007,03:36,1442.50,1442.50,1442.50,1442.50,43,0,43.00
01/16/2007,03:37,1442.50,1442.75,1442.50,1442.50,6,4,10.00
01/16/2007,03:38,1442.50,1442.50,1442.50,1442.50,0,22,22.00
01/16/2007,03:39,1442.50,1442.50,1442.50,1442.50,0,8,8.00
01/16/2007,03:40,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/16/2007,03:41,1442.50,1442.50,1442.25,1442.25,0,12,12.00
01/16/2007,03:42,1442.25,1442.25,1442.25,1442.25,0,189,189.00
01/16/2007,03:43,1442.00,1442.25,1442.00,1442.25,49,25,74.00
01/16/2007,03:44,1442.50,1442.50,1442.50,1442.50,103,0,103.00
01/16/2007,03:45,1442.50,1442.75,1442.50,1442.50,51,123,174.00
01/16/2007,03:46,1442.50,1442.50,1442.50,1442.50,0,52,52.00
01/16/2007,03:47,1442.25,1442.25,1442.25,1442.25,0,10,10.00
01/16/2007,03:49,1442.25,1442.25,1442.25,1442.25,0,68,68.00
01/16/2007,03:50,1442.50,1442.50,1442.25,1442.25,14,39,53.00
01/16/2007,03:51,1442.25,1442.25,1442.25,1442.25,0,5,5.00
01/16/2007,03:52,1442.25,1442.25,1442.25,1442.25,0,23,23.00
01/16/2007,03:53,1442.25,1442.25,1442.00,1442.25,67,12,79.00
01/16/2007,03:54,1442.50,1442.50,1442.50,1442.50,11,0,11.00
01/16/2007,03:55,1442.50,1442.50,1442.50,1442.50,25,0,25.00
01/16/2007,03:56,1442.50,1442.50,1442.50,1442.50,14,0,14.00
01/16/2007,03:57,1442.50,1442.75,1442.25,1442.50,278,42,320.00
01/16/2007,03:58,1442.50,1442.50,1442.50,1442.50,2,0,2.00
01/16/2007,03:59,1442.50,1442.50,1442.50,1442.50,17,0,17.00
01/16/2007,04:00,1442.75,1442.75,1442.75,1442.75,238,0,238.00
01/16/2007,04:01,1443.00,1443.00,1442.75,1442.75,292,64,356.00
01/16/2007,04:02,1442.75,1442.75,1442.75,1442.75,0,17,17.00
01/16/2007,04:03,1442.75,1442.75,1442.75,1442.75,0,36,36.00
01/16/2007,04:04,1443.00,1443.00,1442.75,1442.75,52,70,122.00
01/16/2007,04:05,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/16/2007,04:06,1443.00,1443.00,1442.75,1442.75,130,52,182.00
01/16/2007,04:07,1442.50,1442.50,1442.50,1442.50,0,2,2.00
01/16/2007,04:08,1442.75,1442.75,1442.50,1442.50,1,116,117.00
01/16/2007,04:09,1442.50,1442.50,1442.50,1442.50,0,131,131.00
01/16/2007,04:10,1442.50,1442.75,1442.50,1442.75,1,138,139.00
01/16/2007,04:11,1442.75,1442.75,1442.50,1442.50,17,103,120.00
01/16/2007,04:12,1442.50,1442.50,1442.50,1442.50,0,26,26.00
01/16/2007,04:13,1442.50,1442.50,1442.50,1442.50,0,16,16.00
01/16/2007,04:14,1442.50,1442.50,1442.50,1442.50,0,50,50.00
01/16/2007,04:15,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/16/2007,04:16,1442.25,1442.50,1442.00,1442.25,15,116,131.00
01/16/2007,04:17,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,04:18,1442.25,1442.50,1442.00,1442.00,86,15,101.00
01/16/2007,04:20,1442.25,1442.25,1442.25,1442.25,3,0,3.00
01/16/2007,04:21,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/16/2007,04:22,1442.25,1442.25,1442.25,1442.25,2,0,2.00
01/16/2007,04:23,1442.50,1442.50,1442.50,1442.50,2,0,2.00
01/16/2007,04:24,1442.50,1442.50,1442.50,1442.50,121,0,121.00
01/16/2007,04:25,1442.50,1442.50,1442.25,1442.25,9,134,143.00
01/16/2007,04:26,1442.25,1442.75,1442.25,1442.75,69,1,70.00
01/16/2007,04:27,1442.50,1442.50,1442.50,1442.50,0,42,42.00
01/16/2007,04:28,1442.50,1442.50,1442.50,1442.50,0,26,26.00
01/16/2007,04:29,1442.50,1442.50,1442.50,1442.50,0,10,10.00
01/16/2007,04:30,1442.50,1442.50,1442.50,1442.50,0,58,58.00
01/16/2007,04:31,1442.50,1442.50,1442.50,1442.50,0,48,48.00
01/16/2007,04:35,1442.75,1442.75,1442.75,1442.75,40,0,40.00
01/16/2007,04:36,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/16/2007,04:37,1442.50,1442.75,1442.50,1442.50,1,6,7.00
01/16/2007,04:38,1442.50,1442.50,1442.25,1442.25,0,71,71.00
01/16/2007,04:39,1442.50,1442.75,1442.50,1442.75,25,0,25.00
01/16/2007,04:40,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/16/2007,04:41,1442.75,1442.75,1442.75,1442.75,49,0,49.00
01/16/2007,04:42,1443.00,1443.00,1443.00,1443.00,266,0,266.00
01/16/2007,04:43,1443.00,1443.00,1442.75,1442.75,48,6,54.00
01/16/2007,04:44,1443.00,1443.25,1443.00,1443.25,50,0,50.00
01/16/2007,04:45,1443.00,1443.00,1443.00,1443.00,0,89,89.00
01/16/2007,04:46,1443.00,1443.00,1443.00,1443.00,0,117,117.00
01/16/2007,04:48,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/16/2007,04:49,1442.75,1442.75,1442.75,1442.75,0,20,20.00
01/16/2007,04:50,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/16/2007,04:51,1443.00,1443.00,1443.00,1443.00,4,0,4.00
01/16/2007,04:52,1443.00,1443.00,1443.00,1443.00,2,0,2.00
01/16/2007,04:53,1443.00,1443.00,1443.00,1443.00,65,0,65.00
01/16/2007,04:54,1443.00,1443.00,1443.00,1443.00,20,0,20.00
01/16/2007,04:55,1443.00,1443.00,1443.00,1443.00,13,0,13.00
01/16/2007,04:56,1443.00,1443.00,1443.00,1443.00,24,0,24.00
01/16/2007,04:57,1442.75,1442.75,1442.75,1442.75,0,45,45.00
01/16/2007,04:58,1443.00,1443.00,1442.75,1442.75,1,14,15.00
01/16/2007,04:59,1443.00,1443.00,1443.00,1443.00,6,0,6.00
01/16/2007,05:00,1443.00,1443.25,1443.00,1443.25,5,3,8.00
01/16/2007,05:01,1443.00,1443.00,1442.75,1442.75,1,65,66.00
01/16/2007,05:02,1442.75,1443.00,1442.75,1442.75,25,6,31.00
01/16/2007,05:03,1442.75,1442.75,1442.75,1442.75,0,14,14.00
01/16/2007,05:05,1443.00,1443.00,1442.75,1442.75,1,38,39.00
01/16/2007,05:07,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/16/2007,05:08,1442.75,1442.75,1442.50,1442.50,4,207,211.00
01/16/2007,05:09,1442.50,1442.75,1442.50,1442.75,1,3,4.00
01/16/2007,05:10,1442.50,1442.50,1442.25,1442.50,40,34,74.00
01/16/2007,05:11,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/16/2007,05:12,1442.50,1442.50,1442.25,1442.25,5,241,246.00
01/16/2007,05:13,1442.25,1442.25,1442.25,1442.25,0,1,1.00
01/16/2007,05:14,1442.00,1442.25,1442.00,1442.25,1,20,21.00
01/16/2007,05:15,1442.25,1442.25,1442.25,1442.25,171,0,171.00
01/16/2007,05:16,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,05:17,1442.25,1442.25,1442.25,1442.25,42,0,42.00
01/16/2007,05:18,1442.00,1442.25,1442.00,1442.25,40,1,41.00
01/16/2007,05:19,1442.25,1442.75,1442.25,1442.50,266,13,279.00
01/16/2007,05:20,1442.25,1442.25,1442.25,1442.25,0,46,46.00
01/16/2007,05:21,1442.25,1442.50,1442.00,1442.00,4,13,17.00
01/16/2007,05:23,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/16/2007,05:25,1442.25,1442.25,1442.00,1442.00,10,3,13.00
01/16/2007,05:28,1442.25,1442.50,1442.25,1442.50,11,0,11.00
01/16/2007,05:29,1442.25,1442.25,1442.25,1442.25,0,18,18.00
01/16/2007,05:30,1442.25,1442.25,1442.25,1442.25,0,10,10.00
01/16/2007,05:31,1442.25,1442.25,1441.75,1442.00,2,171,173.00
01/16/2007,05:33,1441.75,1442.00,1441.75,1442.00,11,2,13.00
01/16/2007,05:34,1441.75,1441.75,1441.75,1441.75,0,110,110.00
01/16/2007,05:35,1441.75,1441.75,1441.75,1441.75,0,2,2.00
01/16/2007,05:36,1441.75,1442.00,1441.75,1442.00,1,54,55.00
01/16/2007,05:37,1441.75,1442.00,1441.75,1442.00,1,1,2.00
01/16/2007,05:38,1442.00,1442.00,1441.75,1442.00,3,1,4.00
01/16/2007,05:39,1441.75,1441.75,1441.75,1441.75,0,2,2.00
01/16/2007,05:40,1441.75,1442.00,1441.75,1442.00,1,2,3.00
01/16/2007,05:41,1442.00,1442.00,1442.00,1442.00,4,0,4.00
01/16/2007,05:43,1442.00,1442.00,1441.75,1441.75,2,1,3.00
01/16/2007,05:44,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/16/2007,05:46,1441.75,1442.00,1441.75,1442.00,1,35,36.00
01/16/2007,05:48,1441.75,1441.75,1441.75,1441.75,0,2,2.00
01/16/2007,05:49,1442.00,1442.00,1441.75,1442.00,5,1,6.00
01/16/2007,05:51,1441.75,1442.00,1441.75,1441.75,1,134,135.00
01/16/2007,05:52,1441.75,1441.75,1441.75,1441.75,0,1,1.00
01/16/2007,05:53,1441.75,1441.75,1441.75,1441.75,0,65,65.00
01/16/2007,05:54,1441.75,1441.75,1441.75,1441.75,0,3,3.00
01/16/2007,05:55,1441.75,1441.75,1441.50,1441.75,5,51,56.00
01/16/2007,05:56,1441.75,1441.75,1441.75,1441.75,5,0,5.00
01/16/2007,05:57,1441.50,1441.50,1441.50,1441.50,0,1,1.00
01/16/2007,05:59,1441.50,1441.75,1441.50,1441.75,1,50,51.00
01/16/2007,06:00,1441.75,1441.75,1441.50,1441.50,40,1,41.00
01/16/2007,06:01,1441.75,1442.00,1441.75,1442.00,250,0,250.00
01/16/2007,06:02,1442.00,1442.00,1441.75,1442.00,23,1,24.00
01/16/2007,06:03,1442.25,1442.25,1442.00,1442.00,10,2,12.00
01/16/2007,06:04,1442.25,1442.25,1442.25,1442.25,25,0,25.00
01/16/2007,06:05,1442.00,1442.00,1442.00,1442.00,0,49,49.00
01/16/2007,06:06,1442.00,1442.25,1442.00,1442.00,2,44,46.00
01/16/2007,06:07,1442.00,1442.25,1442.00,1442.25,9,1,10.00
01/16/2007,06:08,1442.25,1442.25,1442.25,1442.25,137,0,137.00
01/16/2007,06:09,1442.25,1442.50,1442.25,1442.25,37,1,38.00
01/16/2007,06:11,1442.25,1442.25,1442.25,1442.25,0,151,151.00
01/16/2007,06:12,1442.25,1442.25,1442.00,1442.25,10,28,38.00
01/16/2007,06:13,1442.25,1442.25,1442.25,1442.25,20,0,20.00
01/16/2007,06:14,1442.25,1442.25,1442.25,1442.25,20,0,20.00
01/16/2007,06:15,1442.50,1442.50,1442.25,1442.50,232,3,235.00
01/16/2007,06:16,1442.50,1442.50,1442.50,1442.50,9,0,9.00
01/16/2007,06:17,1442.25,1442.50,1442.25,1442.50,5,1,6.00
01/16/2007,06:18,1442.50,1442.50,1442.50,1442.50,8,0,8.00
01/16/2007,06:20,1442.50,1442.50,1442.50,1442.50,2,0,2.00
01/16/2007,06:21,1442.50,1442.50,1442.00,1442.00,25,95,120.00
01/16/2007,06:22,1442.00,1442.25,1442.00,1442.25,35,1,36.00
01/16/2007,06:23,1442.00,1442.00,1442.00,1442.00,0,121,121.00
01/16/2007,06:24,1442.00,1442.00,1441.75,1441.75,0,205,205.00
01/16/2007,06:25,1442.00,1442.00,1441.75,1441.75,20,61,81.00
01/16/2007,06:26,1441.75,1441.75,1441.75,1441.75,0,108,108.00
01/16/2007,06:27,1441.75,1441.75,1441.50,1441.75,1,5,6.00
01/16/2007,06:28,1441.75,1442.00,1441.50,1442.00,59,1,60.00
01/16/2007,06:29,1441.75,1441.75,1441.75,1441.75,0,27,27.00
01/16/2007,06:30,1441.75,1441.75,1441.50,1441.50,0,12,12.00
01/16/2007,06:31,1441.50,1441.75,1441.50,1441.50,46,6,52.00
01/16/2007,06:32,1441.75,1442.00,1441.75,1441.75,9,28,37.00
01/16/2007,06:33,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/16/2007,06:34,1442.00,1442.00,1442.00,1442.00,30,0,30.00
01/16/2007,06:36,1442.00,1442.25,1442.00,1442.25,76,0,76.00
01/16/2007,06:37,1442.25,1442.25,1442.25,1442.25,26,0,26.00
01/16/2007,06:39,1442.00,1442.00,1442.00,1442.00,0,3,3.00
01/16/2007,06:40,1442.00,1442.00,1442.00,1442.00,0,3,3.00
01/16/2007,06:41,1442.00,1442.25,1442.00,1442.00,5,108,113.00
01/16/2007,06:42,1442.00,1442.00,1442.00,1442.00,0,20,20.00
01/16/2007,06:43,1442.25,1442.25,1442.25,1442.25,4,0,4.00
01/16/2007,06:45,1442.25,1442.25,1442.25,1442.25,1,0,1.00
01/16/2007,06:46,1442.00,1442.00,1442.00,1442.00,0,1,1.00
01/16/2007,06:47,1442.25,1442.25,1442.25,1442.25,5,0,5.00
01/16/2007,06:48,1442.25,1442.25,1442.00,1442.00,40,50,90.00
01/16/2007,06:51,1442.25,1442.50,1442.00,1442.00,145,56,201.00
01/16/2007,06:52,1442.25,1442.25,1442.25,1442.25,82,0,82.00
01/16/2007,06:53,1442.25,1442.25,1442.25,1442.25,12,0,12.00
01/16/2007,06:54,1442.25,1442.25,1442.25,1442.25,57,0,57.00
01/16/2007,06:55,1442.25,1442.50,1442.25,1442.50,57,0,57.00
01/16/2007,06:56,1442.25,1442.25,1442.00,1442.25,5,100,105.00
01/16/2007,06:57,1442.00,1442.00,1442.00,1442.00,0,25,25.00
01/16/2007,06:58,1442.00,1442.00,1442.00,1442.00,0,10,10.00
01/16/2007,06:59,1442.00,1442.00,1441.75,1441.75,0,177,177.00
01/16/2007,07:00,1442.00,1442.00,1442.00,1442.00,3,0,3.00
01/16/2007,07:01,1441.75,1441.75,1441.75,1441.75,0,2,2.00
01/16/2007,07:02,1441.75,1441.75,1441.75,1441.75,0,100,100.00
01/16/2007,07:03,1442.00,1442.00,1442.00,1442.00,1,0,1.00
01/16/2007,07:04,1441.75,1441.75,1441.75,1441.75,0,12,12.00
01/16/2007,07:05,1441.75,1442.00,1441.75,1442.00,21,14,35.00
01/16/2007,07:06,1441.75,1442.00,1441.75,1442.00,1,13,14.00
01/16/2007,07:07,1441.75,1442.00,1441.75,1441.75,1,97,98.00
01/16/2007,07:08,1441.75,1442.00,1441.50,1441.75,44,62,106.00
01/16/2007,07:09,1441.50,1441.75,1441.50,1441.75,106,12,118.00
01/16/2007,07:10,1441.75,1441.75,1441.75,1441.75,12,0,12.00
01/16/2007,07:11,1441.75,1441.75,1441.75,1441.75,67,0,67.00
01/16/2007,07:12,1441.75,1442.00,1441.75,1442.00,206,0,206.00
01/16/2007,07:13,1442.00,1442.25,1442.00,1442.25,55,25,80.00
01/16/2007,07:14,1442.00,1442.00,1442.00,1442.00,0,59,59.00
01/16/2007,07:15,1441.75,1442.00,1441.75,1442.00,1,6,7.00
01/16/2007,07:16,1441.75,1441.75,1441.75,1441.75,0,13,13.00
01/16/2007,07:17,1441.75,1441.75,1441.75,1441.75,0,43,43.00
01/16/2007,07:18,1441.75,1442.00,1441.75,1442.00,2,12,14.00
01/16/2007,07:19,1441.75,1441.75,1441.75,1441.75,0,137,137.00
01/16/2007,07:20,1441.75,1442.00,1441.75,1441.75,11,13,24.00
01/16/2007,07:21,1441.75,1442.00,1441.75,1441.75,1,126,127.00
01/16/2007,07:22,1441.75,1442.00,1441.75,1442.00,1,12,13.00
01/16/2007,07:23,1442.00,1442.00,1441.75,1442.00,11,221,232.00
01/16/2007,07:24,1441.75,1442.00,1441.75,1441.75,7,13,20.00
01/16/2007,07:25,1441.75,1442.00,1441.75,1441.75,52,91,143.00
01/16/2007,07:26,1441.75,1442.00,1441.75,1442.00,128,21,149.00
01/16/2007,07:27,1441.75,1442.00,1441.75,1442.00,1,9,10.00
01/16/2007,07:28,1441.75,1442.00,1441.75,1441.75,38,22,60.00
01/16/2007,07:29,1441.75,1441.75,1441.75,1441.75,0,183,183.00
01/16/2007,07:30,1441.50,1441.75,1441.50,1441.50,55,44,99.00
01/16/2007,07:31,1441.50,1441.50,1440.75,1441.25,588,997,1585.00
01/16/2007,07:32,1441.25,1441.50,1440.50,1440.75,696,1082,1778.00
01/16/2007,07:33,1440.75,1440.75,1440.50,1440.75,513,390,903.00
01/16/2007,07:34,1440.75,1441.25,1440.75,1441.00,430,101,531.00
01/16/2007,07:35,1441.00,1441.25,1441.00,1441.25,7,34,41.00
01/16/2007,07:36,1441.00,1441.25,1441.00,1441.25,153,196,349.00
01/16/2007,07:37,1441.00,1441.00,1440.25,1440.50,118,816,934.00
01/16/2007,07:38,1440.50,1440.75,1440.25,1440.75,333,299,632.00
01/16/2007,07:39,1440.75,1440.75,1440.50,1440.50,207,33,240.00
01/16/2007,07:40,1440.75,1440.75,1440.25,1440.25,181,426,607.00
01/16/2007,07:41,1440.50,1440.75,1440.25,1440.50,199,20,219.00
01/16/2007,07:42,1440.50,1441.00,1440.50,1440.75,397,42,439.00
01/16/2007,07:43,1440.75,1441.00,1440.50,1440.50,2,130,132.00
01/16/2007,07:44,1440.75,1440.75,1440.25,1440.50,5,226,231.00
01/16/2007,07:45,1440.50,1440.50,1440.25,1440.50,15,9,24.00
01/16/2007,07:46,1440.50,1440.75,1440.25,1440.50,249,139,388.00
01/16/2007,07:47,1440.50,1440.50,1440.25,1440.50,24,79,103.00
01/16/2007,07:48,1440.25,1440.50,1440.25,1440.50,37,18,55.00
01/16/2007,07:49,1440.50,1440.50,1440.25,1440.50,2,13,15.00
01/16/2007,07:50,1440.50,1440.50,1440.25,1440.25,7,108,115.00
01/16/2007,07:51,1440.25,1440.50,1440.25,1440.25,18,145,163.00
01/16/2007,07:52,1440.50,1440.50,1440.25,1440.50,7,16,23.00
01/16/2007,07:53,1440.25,1440.50,1440.25,1440.25,1,50,51.00
01/16/2007,07:54,1440.25,1440.50,1440.25,1440.50,611,61,672.00
01/16/2007,07:55,1440.50,1440.75,1440.50,1440.75,81,19,100.00
01/16/2007,07:56,1440.75,1440.75,1440.50,1440.75,56,21,77.00
01/16/2007,07:57,1440.75,1440.75,1440.50,1440.75,11,220,231.00
01/16/2007,07:58,1440.50,1440.75,1440.50,1440.75,153,59,212.00
01/16/2007,07:59,1440.75,1440.75,1440.50,1440.50,89,22,111.00
01/16/2007,08:00,1440.75,1440.75,1440.50,1440.50,85,37,122.00
01/16/2007,08:01,1440.75,1441.00,1440.75,1440.75,102,32,134.00
01/16/2007,08:02,1441.00,1441.00,1440.50,1440.75,114,374,488.00
01/16/2007,08:03,1440.75,1440.75,1440.50,1440.50,13,32,45.00
01/16/2007,08:04,1440.50,1440.75,1440.50,1440.50,35,39,74.00
01/16/2007,08:05,1440.75,1440.75,1440.50,1440.50,1,32,33.00
01/16/2007,08:06,1440.50,1440.75,1440.50,1440.50,60,45,105.00
01/16/2007,08:07,1440.75,1441.00,1440.75,1440.75,377,2,379.00
01/16/2007,08:08,1440.75,1441.00,1440.75,1440.75,53,47,100.00
01/16/2007,08:09,1440.75,1441.25,1440.75,1441.25,479,145,624.00
01/16/2007,08:10,1441.00,1441.50,1441.00,1441.25,872,311,1183.00
01/16/2007,08:11,1441.50,1441.50,1441.25,1441.25,384,169,553.00
01/16/2007,08:12,1441.00,1441.00,1441.00,1441.00,0,237,237.00
01/16/2007,08:13,1441.00,1441.00,1440.75,1441.00,1,121,122.00
01/16/2007,08:14,1440.75,1441.00,1440.25,1440.50,6,505,511.00
01/16/2007,08:15,1440.50,1440.50,1440.00,1440.00,52,1118,1170.00
01/16/2007,08:16,1440.25,1440.25,1439.75,1440.00,497,1113,1610.00
01/16/2007,08:17,1440.00,1440.25,1439.75,1439.75,308,748,1056.00
01/16/2007,08:18,1440.00,1440.00,1439.75,1440.00,62,266,328.00
01/16/2007,08:19,1440.00,1440.00,1439.50,1439.75,145,385,530.00
01/16/2007,08:20,1439.75,1440.00,1439.75,1439.75,2,75,77.00
01/16/2007,08:21,1439.75,1439.75,1439.50,1439.75,506,459,965.00
01/16/2007,08:22,1439.75,1440.00,1439.50,1439.50,150,285,435.00
01/16/2007,08:23,1439.50,1439.75,1439.50,1439.75,116,257,373.00
01/16/2007,08:24,1439.75,1440.00,1439.50,1439.75,266,261,527.00
01/16/2007,08:25,1439.75,1440.00,1439.50,1439.75,127,236,363.00
01/16/2007,08:26,1439.75,1440.00,1439.50,1439.75,414,581,995.00
01/16/2007,08:27,1439.75,1439.75,1439.25,1439.25,30,654,684.00
01/16/2007,08:28,1439.50,1439.75,1439.25,1439.50,1167,1099,2266.00
01/16/2007,08:29,1439.50,1439.50,1439.25,1439.50,704,627,1331.00
01/16/2007,08:30,1439.50,1439.75,1439.25,1439.75,1243,1204,2447.00
01/16/2007,08:31,1439.75,1439.75,1438.75,1438.75,4361,5690,10051.00
01/16/2007,08:32,1439.00,1439.25,1438.50,1438.75,2515,2567,5082.00
01/16/2007,08:33,1439.00,1439.50,1438.75,1439.50,1822,936,2758.00
01/16/2007,08:34,1439.50,1439.75,1439.25,1439.75,1831,1042,2873.00
01/16/2007,08:35,1439.75,1440.50,1439.50,1440.25,3306,1172,4478.00
01/16/2007,08:36,1440.25,1440.50,1439.75,1440.00,1582,2163,3745.00
01/16/2007,08:37,1440.00,1440.25,1439.75,1440.00,986,1260,2246.00
01/16/2007,08:38,1440.00,1440.75,1440.00,1440.50,2267,432,2699.00
01/16/2007,08:39,1440.50,1440.50,1440.00,1440.00,850,969,1819.00
01/16/2007,08:40,1440.00,1440.25,1439.75,1440.00,584,1249,1833.00
01/16/2007,08:41,1440.00,1440.00,1439.50,1439.50,697,2283,2980.00
01/16/2007,08:42,1439.50,1440.25,1439.25,1440.25,1488,2008,3496.00
01/16/2007,08:43,1440.25,1440.50,1440.00,1440.50,1118,1499,2617.00
01/16/2007,08:44,1440.25,1441.00,1440.25,1440.75,2182,1549,3731.00
01/16/2007,08:45,1440.75,1441.00,1440.50,1440.75,670,1571,2241.00
01/16/2007,08:46,1440.75,1441.00,1440.25,1440.50,812,1328,2140.00
01/16/2007,08:47,1440.75,1441.75,1440.50,1441.75,4348,631,4979.00
01/16/2007,08:48,1441.50,1442.00,1441.25,1441.75,2337,2364,4701.00
01/16/2007,08:49,1441.75,1441.75,1441.25,1441.50,1013,811,1824.00
01/16/2007,08:50,1441.50,1441.75,1440.75,1441.25,480,1730,2210.00
01/16/2007,08:51,1441.25,1441.25,1440.25,1440.50,1053,3368,4421.00
01/16/2007,08:52,1440.50,1441.50,1440.25,1441.00,2528,1380,3908.00
01/16/2007,08:53,1440.75,1441.50,1440.75,1441.00,465,1104,1569.00
01/16/2007,08:54,1441.00,1441.50,1441.00,1441.00,675,888,1563.00
01/16/2007,08:55,1440.75,1441.25,1440.50,1441.00,1140,1409,2549.00
01/16/2007,08:56,1441.00,1441.75,1440.75,1441.75,2591,570,3161.00
01/16/2007,08:57,1441.50,1441.75,1441.00,1441.00,423,1760,2183.00
01/16/2007,08:58,1441.25,1441.75,1441.00,1441.25,1480,160,1640.00
01/16/2007,08:59,1441.50,1442.00,1441.50,1441.75,805,735,1540.00
01/16/2007,09:00,1441.75,1441.75,1441.00,1441.25,1229,2286,3515.00
01/16/2007,09:01,1441.25,1441.25,1440.50,1441.25,2082,1105,3187.00
01/16/2007,09:02,1441.25,1441.25,1440.50,1440.75,1387,1596,2983.00
01/16/2007,09:03,1440.50,1440.75,1439.75,1440.25,1947,4778,6725.00
01/16/2007,09:04,1440.00,1440.25,1439.50,1439.75,289,3003,3292.00
01/16/2007,09:05,1439.75,1440.00,1438.75,1438.75,1831,5399,7230.00
01/16/2007,09:06,1438.75,1439.00,1438.25,1438.75,2965,3203,6168.00
01/16/2007,09:07,1438.75,1438.75,1438.25,1438.50,704,1566,2270.00
01/16/2007,09:08,1438.75,1439.00,1438.25,1438.25,1245,1962,3207.00
01/16/2007,09:09,1438.25,1438.75,1438.25,1438.50,1357,426,1783.00
01/16/2007,09:10,1438.75,1439.00,1437.25,1437.25,1703,7331,9034.00
01/16/2007,09:11,1437.50,1438.50,1437.25,1438.25,2885,2393,5278.00
01/16/2007,09:12,1438.00,1438.50,1438.00,1438.50,554,1038,1592.00
01/16/2007,09:13,1438.50,1439.00,1438.25,1439.00,2617,287,2904.00
01/16/2007,09:14,1438.75,1439.50,1438.75,1439.00,1678,425,2103.00
01/16/2007,09:15,1439.25,1439.25,1438.75,1439.00,146,1215,1361.00
01/16/2007,09:16,1438.75,1439.50,1438.75,1439.25,1303,877,2180.00
01/16/2007,09:17,1439.25,1439.50,1439.00,1439.25,899,339,1238.00
01/16/2007,09:18,1439.00,1439.25,1438.50,1439.00,1347,731,2078.00
01/16/2007,09:19,1439.25,1439.50,1439.00,1439.25,522,361,883.00
01/16/2007,09:20,1439.25,1439.25,1438.50,1439.00,374,1175,1549.00
01/16/2007,09:21,1439.00,1439.50,1438.75,1439.00,1414,1058,2472.00
01/16/2007,09:22,1439.00,1439.25,1439.00,1439.25,712,69,781.00
01/16/2007,09:23,1439.25,1439.25,1438.50,1438.75,384,1042,1426.00
01/16/2007,09:24,1438.75,1439.00,1438.25,1438.50,799,867,1666.00
01/16/2007,09:25,1438.25,1438.50,1437.75,1438.25,994,2024,3018.00
01/16/2007,09:26,1438.25,1438.50,1438.25,1438.50,315,276,591.00
01/16/2007,09:27,1438.50,1439.00,1438.25,1439.00,783,188,971.00
01/16/2007,09:28,1439.00,1439.50,1438.75,1439.00,1118,1116,2234.00
01/16/2007,09:29,1439.25,1439.25,1438.75,1439.00,682,213,895.00
01/16/2007,09:30,1439.00,1439.25,1438.75,1439.00,359,415,774.00
01/16/2007,09:31,1438.75,1439.50,1438.75,1439.25,1059,560,1619.00
01/16/2007,09:32,1439.25,1439.75,1439.00,1439.25,1335,2263,3598.00
01/16/2007,09:33,1439.00,1439.25,1438.50,1438.75,265,1816,2081.00
01/16/2007,09:34,1438.75,1439.00,1438.75,1438.75,812,51,863.00
01/16/2007,09:35,1438.75,1439.00,1438.25,1438.50,981,1499,2480.00
01/16/2007,09:36,1438.50,1439.00,1438.50,1438.75,562,417,979.00
01/16/2007,09:37,1439.00,1439.00,1438.50,1438.50,58,716,774.00
01/16/2007,09:38,1438.75,1438.75,1438.50,1438.75,188,299,487.00
01/16/2007,09:39,1438.50,1438.75,1438.25,1438.25,847,374,1221.00
01/16/2007,09:40,1438.25,1438.25,1437.75,1438.00,502,2625,3127.00
01/16/2007,09:41,1438.00,1438.50,1438.00,1438.50,1401,515,1916.00
01/16/2007,09:42,1438.25,1438.75,1438.25,1438.75,964,56,1020.00
01/16/2007,09:43,1438.75,1438.75,1438.25,1438.50,175,545,720.00
01/16/2007,09:44,1438.25,1438.50,1438.00,1438.00,422,1186,1608.00
01/16/2007,09:45,1438.00,1438.50,1438.00,1438.50,938,224,1162.00
01/16/2007,09:46,1438.25,1438.50,1438.00,1438.25,42,1438,1480.00
01/16/2007,09:47,1438.25,1438.50,1438.00,1438.25,620,494,1114.00
01/16/2007,09:48,1438.00,1438.25,1437.75,1438.00,68,2930,2998.00
01/16/2007,09:49,1438.00,1438.00,1437.50,1437.50,616,1148,1764.00
01/16/2007,09:50,1437.50,1437.75,1437.25,1437.75,237,745,982.00
01/16/2007,09:51,1437.75,1438.00,1437.50,1438.00,1557,1553,3110.00
01/16/2007,09:52,1437.75,1438.50,1437.50,1438.25,1834,552,2386.00
01/16/2007,09:53,1438.25,1438.50,1437.75,1438.00,175,667,842.00
01/16/2007,09:54,1438.25,1438.25,1437.75,1438.25,613,250,863.00
01/16/2007,09:55,1438.25,1438.50,1438.00,1438.00,298,680,978.00
01/16/2007,09:56,1438.00,1438.25,1437.25,1437.50,650,1648,2298.00
01/16/2007,09:57,1437.75,1438.00,1437.00,1437.00,530,2532,3062.00
01/16/2007,09:58,1437.00,1437.25,1436.50,1437.00,1746,5492,7238.00
01/16/2007,09:59,1437.00,1437.25,1436.75,1437.00,591,1569,2160.00
01/16/2007,10:00,1437.00,1437.50,1436.75,1437.25,1436,704,2140.00
01/16/2007,10:01,1437.00,1437.50,1437.00,1437.50,548,1514,2062.00
01/16/2007,10:02,1437.50,1437.75,1437.25,1437.75,2536,187,2723.00
01/16/2007,10:03,1437.50,1438.25,1437.50,1438.00,2258,199,2457.00
01/16/2007,10:04,1438.25,1438.50,1438.00,1438.25,1736,991,2727.00
01/16/2007,10:05,1438.25,1438.25,1438.00,1438.25,600,593,1193.00
01/16/2007,10:06,1438.25,1438.25,1437.50,1437.75,351,723,1074.00
01/16/2007,10:07,1437.75,1438.00,1437.50,1437.75,1191,408,1599.00
01/16/2007,10:08,1438.00,1438.00,1437.75,1437.75,57,731,788.00
01/16/2007,10:09,1438.00,1438.50,1438.00,1438.50,1621,232,1853.00
01/16/2007,10:10,1438.50,1438.75,1438.25,1438.25,1691,1343,3034.00
01/16/2007,10:11,1438.25,1438.50,1438.25,1438.25,8,133,141.00
01/16/2007,10:12,1438.50,1438.75,1438.25,1438.75,1166,426,1592.00
01/16/2007,10:13,1438.50,1439.25,1438.50,1438.75,2575,1055,3630.00
01/16/2007,10:14,1439.00,1439.00,1438.50,1438.75,100,309,409.00
01/16/2007,10:15,1438.75,1438.75,1438.50,1438.75,284,984,1268.00
01/16/2007,10:16,1438.50,1438.75,1438.25,1438.50,141,613,754.00
01/16/2007,10:17,1438.25,1438.75,1438.00,1438.50,2210,1694,3904.00
01/16/2007,10:18,1438.50,1439.00,1438.50,1438.50,1457,2088,3545.00
01/16/2007,10:19,1438.50,1438.75,1438.25,1438.25,196,722,918.00
01/16/2007,10:20,1438.25,1438.75,1438.25,1438.50,1829,686,2515.00
01/16/2007,10:21,1438.25,1438.50,1438.00,1438.00,143,761,904.00
01/16/2007,10:22,1438.00,1438.50,1437.75,1438.00,1988,1841,3829.00
01/16/2007,10:23,1438.00,1438.25,1437.25,1437.50,1356,2096,3452.00
01/16/2007,10:24,1437.50,1437.75,1437.50,1437.50,350,43,393.00
01/16/2007,10:25,1437.75,1438.00,1437.50,1437.75,1050,525,1575.00
01/16/2007,10:26,1437.75,1438.00,1437.75,1437.75,14,806,820.00
01/16/2007,10:27,1437.75,1438.00,1437.50,1437.75,93,459,552.00
01/16/2007,10:28,1437.75,1438.00,1437.00,1437.00,292,1799,2091.00
01/16/2007,10:29,1437.00,1437.75,1437.00,1437.50,1687,528,2215.00
01/16/2007,10:30,1437.50,1438.00,1437.25,1437.75,1115,376,1491.00
01/16/2007,10:31,1437.75,1438.50,1437.75,1438.25,1123,431,1554.00
01/16/2007,10:32,1438.25,1438.50,1438.00,1438.50,1259,588,1847.00
01/16/2007,10:33,1438.50,1438.75,1438.25,1438.50,1295,270,1565.00
01/16/2007,10:34,1438.25,1438.75,1438.25,1438.50,523,135,658.00
01/16/2007,10:35,1438.75,1439.00,1438.50,1438.75,657,474,1131.00
01/16/2007,10:36,1438.75,1439.00,1438.50,1439.00,884,50,934.00
01/16/2007,10:37,1439.00,1439.25,1438.50,1438.75,1094,1290,2384.00
01/16/2007,10:38,1438.75,1439.00,1438.75,1439.00,325,67,392.00
01/16/2007,10:39,1438.75,1438.75,1438.25,1438.25,57,1146,1203.00
01/16/2007,10:40,1438.25,1438.50,1437.75,1438.00,427,727,1154.00
01/16/2007,10:41,1438.25,1438.50,1438.25,1438.50,1377,27,1404.00
01/16/2007,10:42,1438.50,1438.75,1438.50,1438.75,287,19,306.00
01/16/2007,10:43,1438.50,1438.75,1438.25,1438.25,28,310,338.00
01/16/2007,10:44,1438.50,1439.00,1438.25,1438.75,1636,478,2114.00
01/16/2007,10:45,1439.00,1439.00,1438.50,1439.00,506,358,864.00
01/16/2007,10:46,1439.00,1439.00,1438.75,1438.75,1,683,684.00
01/16/2007,10:47,1438.75,1439.00,1438.75,1438.75,8,148,156.00
01/16/2007,10:48,1438.75,1438.75,1438.50,1438.50,87,634,721.00
01/16/2007,10:49,1438.50,1438.75,1438.50,1438.75,411,27,438.00
01/16/2007,10:50,1438.75,1438.75,1438.50,1438.50,168,10,178.00
01/16/2007,10:51,1438.75,1438.75,1438.25,1438.50,668,759,1427.00
01/16/2007,10:52,1438.50,1439.00,1438.25,1438.50,380,554,934.00
01/16/2007,10:53,1438.50,1438.75,1438.50,1438.50,7,370,377.00
01/16/2007,10:54,1438.50,1438.75,1438.50,1438.75,12,15,27.00
01/16/2007,10:55,1438.75,1439.00,1438.75,1439.00,801,681,1482.00
01/16/2007,10:56,1439.00,1439.50,1438.75,1439.25,3568,573,4141.00
01/16/2007,10:57,1439.50,1439.75,1439.25,1439.75,785,225,1010.00
01/16/2007,10:58,1439.50,1439.75,1439.25,1439.25,216,607,823.00
01/16/2007,10:59,1439.50,1439.50,1439.00,1439.25,271,630,901.00
01/16/2007,11:00,1439.25,1439.25,1438.50,1438.75,869,2457,3326.00
01/16/2007,11:01,1438.75,1439.25,1438.75,1439.00,310,119,429.00
01/16/2007,11:02,1439.00,1439.25,1438.75,1438.75,19,678,697.00
01/16/2007,11:03,1438.75,1439.25,1438.75,1439.25,340,18,358.00
01/16/2007,11:04,1439.00,1439.25,1439.00,1439.25,295,13,308.00
01/16/2007,11:05,1439.00,1439.25,1438.75,1438.75,127,540,667.00
01/16/2007,11:06,1438.75,1439.25,1438.75,1439.00,836,601,1437.00
01/16/2007,11:07,1439.00,1439.25,1438.75,1438.75,211,551,762.00
01/16/2007,11:08,1439.00,1439.00,1438.75,1438.75,23,11,34.00
01/16/2007,11:09,1439.00,1439.00,1438.50,1438.50,88,705,793.00
01/16/2007,11:10,1438.50,1438.75,1438.50,1438.75,341,41,382.00
01/16/2007,11:11,1438.50,1439.00,1438.50,1438.75,21,7,28.00
01/16/2007,11:12,1439.00,1439.50,1439.00,1439.25,1206,76,1282.00
01/16/2007,11:13,1439.25,1439.25,1438.75,1439.00,246,570,816.00
01/16/2007,11:14,1439.00,1439.00,1439.00,1439.00,847,0,847.00
01/16/2007,11:15,1438.75,1439.25,1438.75,1439.25,108,150,258.00
01/16/2007,11:16,1439.25,1439.25,1438.75,1439.00,8,266,274.00
01/16/2007,11:17,1439.00,1439.00,1438.50,1438.75,20,405,425.00
01/16/2007,11:18,1438.75,1439.00,1438.75,1438.75,273,375,648.00
01/16/2007,11:19,1438.75,1438.75,1438.25,1438.75,182,750,932.00
01/16/2007,11:20,1438.50,1438.75,1438.50,1438.75,37,97,134.00
01/16/2007,11:21,1438.50,1438.75,1438.50,1438.75,21,124,145.00
01/16/2007,11:22,1438.75,1439.00,1438.50,1438.75,467,124,591.00
01/16/2007,11:23,1438.75,1439.00,1438.75,1439.00,34,29,63.00
01/16/2007,11:24,1439.00,1439.50,1439.00,1439.25,644,128,772.00
01/16/2007,11:25,1439.50,1439.50,1439.00,1439.25,362,467,829.00
01/16/2007,11:26,1439.00,1439.25,1439.00,1439.25,129,24,153.00
01/16/2007,11:27,1439.25,1439.50,1439.00,1439.25,263,86,349.00
01/16/2007,11:28,1439.25,1439.25,1439.00,1439.25,718,109,827.00
01/16/2007,11:29,1439.25,1439.50,1439.25,1439.25,183,20,203.00
01/16/2007,11:30,1439.25,1439.50,1439.25,1439.50,120,757,877.00
01/16/2007,11:31,1439.50,1440.25,1439.25,1440.25,4042,512,4554.00
01/16/2007,11:32,1440.25,1440.75,1440.00,1440.25,4271,1132,5403.00
01/16/2007,11:33,1440.25,1440.75,1440.25,1440.25,909,1211,2120.00
01/16/2007,11:34,1440.25,1440.50,1440.00,1440.25,443,1537,1980.00
01/16/2007,11:35,1440.25,1440.25,1439.75,1440.00,258,1491,1749.00
01/16/2007,11:36,1440.00,1440.25,1439.75,1439.75,427,536,963.00
01/16/2007,11:37,1440.00,1440.00,1438.75,1439.00,970,2163,3133.00
01/16/2007,11:38,1439.00,1439.50,1438.75,1439.00,1051,759,1810.00
01/16/2007,11:39,1439.00,1439.25,1438.75,1439.25,1267,13,1280.00
01/16/2007,11:40,1439.25,1439.50,1438.75,1439.00,2064,491,2555.00
01/16/2007,11:41,1439.25,1439.50,1439.00,1439.50,1112,43,1155.00
01/16/2007,11:42,1439.50,1439.75,1439.50,1439.75,105,9,114.00
01/16/2007,11:43,1439.50,1439.75,1439.50,1439.50,84,341,425.00
01/16/2007,11:44,1439.50,1439.75,1439.25,1439.50,171,547,718.00
01/16/2007,11:45,1439.50,1439.75,1439.25,1439.50,356,259,615.00
01/16/2007,11:46,1439.50,1439.75,1439.25,1439.50,307,298,605.00
01/16/2007,11:47,1439.50,1439.50,1438.50,1438.50,772,1721,2493.00
01/16/2007,11:48,1438.75,1438.75,1438.50,1438.75,631,960,1591.00
01/16/2007,11:49,1438.75,1439.25,1438.75,1439.00,1351,250,1601.00
01/16/2007,11:50,1438.75,1439.00,1438.75,1438.75,18,509,527.00
01/16/2007,11:51,1438.75,1439.00,1438.25,1438.25,156,1272,1428.00
01/16/2007,11:52,1438.50,1438.50,1438.00,1438.00,1571,2010,3581.00
01/16/2007,11:53,1438.00,1438.00,1437.50,1437.50,319,3786,4105.00
01/16/2007,11:54,1437.50,1437.50,1436.50,1436.75,825,4846,5671.00
01/16/2007,11:55,1436.75,1437.25,1436.75,1437.25,886,198,1084.00
01/16/2007,11:56,1437.25,1437.50,1437.00,1437.50,805,27,832.00
01/16/2007,11:57,1437.50,1437.50,1437.25,1437.50,878,151,1029.00
01/16/2007,11:58,1437.50,1437.50,1437.25,1437.25,86,1194,1280.00
01/16/2007,11:59,1437.25,1437.75,1437.25,1437.75,512,339,851.00
01/16/2007,12:00,1437.50,1437.75,1437.50,1437.50,230,115,345.00
01/16/2007,12:01,1437.50,1437.75,1437.25,1437.75,411,289,700.00
01/16/2007,12:02,1437.75,1438.25,1437.75,1438.25,1281,401,1682.00
01/16/2007,12:03,1438.25,1438.25,1437.75,1438.00,39,807,846.00
01/16/2007,12:04,1437.75,1438.25,1437.50,1438.00,452,304,756.00
01/16/2007,12:05,1438.00,1438.25,1437.75,1438.25,397,25,422.00
01/16/2007,12:06,1438.00,1438.25,1437.50,1437.50,14,738,752.00
01/16/2007,12:07,1437.50,1438.00,1437.50,1437.75,454,402,856.00
01/16/2007,12:08,1437.75,1437.75,1437.50,1437.75,26,164,190.00
01/16/2007,12:09,1437.50,1438.00,1437.50,1438.00,288,8,296.00
01/16/2007,12:10,1438.00,1438.00,1437.75,1438.00,86,6,92.00
01/16/2007,12:11,1438.00,1438.00,1437.75,1438.00,19,36,55.00
01/16/2007,12:12,1438.00,1438.00,1437.25,1437.25,190,1841,2031.00
01/16/2007,12:13,1437.25,1437.75,1437.25,1437.25,400,971,1371.00
01/16/2007,12:14,1437.50,1437.50,1436.50,1437.00,820,2955,3775.00
01/16/2007,12:15,1436.75,1437.25,1436.75,1437.00,1166,624,1790.00
01/16/2007,12:16,1436.75,1437.25,1436.75,1437.25,1446,301,1747.00
01/16/2007,12:17,1437.00,1437.50,1437.00,1437.25,518,412,930.00
01/16/2007,12:18,1437.25,1437.50,1437.00,1437.25,144,8,152.00
01/16/2007,12:19,1437.50,1437.75,1437.50,1437.50,951,243,1194.00
01/16/2007,12:20,1437.50,1437.75,1437.00,1437.75,910,379,1289.00
01/16/2007,12:21,1437.75,1437.75,1437.50,1437.50,75,232,307.00
01/16/2007,12:22,1437.75,1437.75,1437.00,1437.25,273,1746,2019.00
01/16/2007,12:23,1437.25,1437.25,1437.00,1437.25,101,183,284.00
01/16/2007,12:24,1437.25,1437.50,1437.00,1437.00,218,477,695.00
01/16/2007,12:25,1437.25,1437.25,1436.75,1436.75,30,1371,1401.00
01/16/2007,12:26,1436.75,1437.25,1436.75,1437.25,840,828,1668.00
01/16/2007,12:27,1437.00,1437.50,1437.00,1437.25,751,217,968.00
01/16/2007,12:28,1437.25,1437.75,1437.00,1437.50,1521,877,2398.00
01/16/2007,12:29,1437.50,1437.50,1437.25,1437.50,53,9,62.00
01/16/2007,12:30,1437.25,1437.50,1437.25,1437.50,657,69,726.00
01/16/2007,12:31,1437.50,1437.50,1437.00,1437.25,316,698,1014.00
01/16/2007,12:32,1437.50,1437.50,1437.25,1437.50,398,27,425.00
01/16/2007,12:33,1437.50,1437.50,1437.25,1437.50,381,131,512.00
01/16/2007,12:34,1437.50,1437.75,1437.50,1437.75,486,75,561.00
01/16/2007,12:35,1437.75,1437.75,1437.25,1437.50,57,633,690.00
01/16/2007,12:36,1437.25,1437.50,1437.25,1437.50,161,6,167.00
01/16/2007,12:37,1437.25,1437.50,1437.00,1437.50,317,486,803.00
01/16/2007,12:38,1437.50,1437.50,1437.00,1437.25,35,220,255.00
01/16/2007,12:39,1437.25,1437.50,1437.00,1437.50,516,2,518.00
01/16/2007,12:40,1437.25,1437.50,1437.00,1437.25,114,167,281.00
01/16/2007,12:41,1437.00,1437.25,1437.00,1437.25,13,7,20.00
01/16/2007,12:42,1437.25,1437.50,1437.00,1437.50,368,36,404.00
01/16/2007,12:43,1437.50,1437.50,1437.25,1437.50,12,11,23.00
01/16/2007,12:44,1437.50,1437.50,1436.50,1436.50,34,2078,2112.00
01/16/2007,12:45,1436.75,1436.75,1436.25,1436.75,1284,2378,3662.00
01/16/2007,12:46,1436.50,1437.00,1436.25,1436.50,232,1023,1255.00
01/16/2007,12:47,1436.50,1436.75,1436.25,1436.50,1618,272,1890.00
01/16/2007,12:48,1436.50,1436.75,1436.50,1436.75,165,1036,1201.00
01/16/2007,12:49,1436.75,1436.75,1436.50,1436.50,1854,41,1895.00
01/16/2007,12:50,1436.50,1436.75,1436.25,1436.25,333,945,1278.00
01/16/2007,12:51,1436.25,1436.75,1436.25,1436.75,551,421,972.00
01/16/2007,12:52,1436.50,1437.25,1436.50,1437.00,2314,604,2918.00
01/16/2007,12:53,1437.00,1437.25,1436.75,1437.25,1067,14,1081.00
01/16/2007,12:54,1437.25,1437.25,1437.00,1437.00,69,26,95.00
01/16/2007,12:55,1437.00,1437.25,1436.75,1437.00,29,540,569.00
01/16/2007,12:56,1437.00,1437.00,1436.50,1436.75,748,894,1642.00
01/16/2007,12:57,1437.00,1437.00,1436.50,1436.75,684,316,1000.00
01/16/2007,12:58,1436.75,1436.75,1436.50,1436.75,365,22,387.00
01/16/2007,12:59,1436.75,1437.75,1436.75,1437.75,2523,506,3029.00
01/16/2007,13:00,1437.50,1437.75,1437.25,1437.50,422,695,1117.00
01/16/2007,13:01,1437.50,1437.50,1437.25,1437.25,289,525,814.00
01/16/2007,13:02,1437.25,1437.25,1436.75,1436.75,17,624,641.00
01/16/2007,13:03,1437.00,1437.50,1436.75,1437.25,826,795,1621.00
01/16/2007,13:04,1437.25,1437.25,1436.75,1436.75,37,615,652.00
01/16/2007,13:05,1436.75,1437.00,1436.75,1437.00,356,41,397.00
01/16/2007,13:06,1437.00,1437.25,1436.75,1437.25,367,31,398.00
01/16/2007,13:07,1437.25,1437.50,1437.00,1437.50,653,368,1021.00
01/16/2007,13:08,1437.25,1437.50,1437.00,1437.25,32,223,255.00
01/16/2007,13:09,1437.25,1437.75,1437.25,1437.75,476,17,493.00
01/16/2007,13:10,1437.50,1437.75,1437.50,1437.75,151,201,352.00
01/16/2007,13:11,1437.75,1437.75,1437.50,1437.50,20,496,516.00
01/16/2007,13:12,1437.50,1437.75,1437.25,1437.75,355,17,372.00
01/16/2007,13:13,1437.75,1437.75,1437.25,1437.50,752,800,1552.00
01/16/2007,13:14,1437.50,1438.00,1437.50,1437.75,1630,308,1938.00
01/16/2007,13:15,1437.50,1438.00,1437.50,1437.50,653,640,1293.00
01/16/2007,13:16,1437.25,1437.50,1437.00,1437.25,206,344,550.00
01/16/2007,13:17,1437.00,1437.25,1437.00,1437.25,974,136,1110.00
01/16/2007,13:18,1437.00,1438.25,1437.00,1438.00,4082,1204,5286.00
01/16/2007,13:19,1437.75,1438.25,1437.75,1438.00,823,78,901.00
01/16/2007,13:20,1438.00,1438.25,1438.00,1438.00,528,352,880.00
01/16/2007,13:21,1438.25,1438.25,1438.00,1438.00,23,132,155.00
01/16/2007,13:22,1438.00,1438.50,1438.00,1438.25,1263,105,1368.00
01/16/2007,13:23,1438.50,1438.50,1438.25,1438.50,15,54,69.00
01/16/2007,13:24,1438.50,1439.25,1438.25,1439.00,6650,1217,7867.00
01/16/2007,13:25,1439.00,1439.00,1438.50,1438.75,567,590,1157.00
01/16/2007,13:26,1438.75,1439.00,1438.50,1438.75,289,403,692.00
01/16/2007,13:27,1438.50,1438.75,1438.00,1438.50,572,1275,1847.00
01/16/2007,13:28,1438.25,1438.50,1437.50,1437.75,1488,2100,3588.00
01/16/2007,13:29,1438.00,1438.00,1437.75,1437.75,97,69,166.00
01/16/2007,13:30,1437.75,1438.00,1437.75,1437.75,3,581,584.00
01/16/2007,13:31,1438.00,1439.00,1437.75,1439.00,3719,571,4290.00
01/16/2007,13:32,1439.00,1439.50,1438.75,1439.25,4110,1518,5628.00
01/16/2007,13:33,1439.25,1439.50,1439.25,1439.25,481,1018,1499.00
01/16/2007,13:34,1439.25,1439.50,1439.00,1439.25,85,1243,1328.00
01/16/2007,13:35,1439.00,1439.50,1438.75,1439.50,591,882,1473.00
01/16/2007,13:36,1439.25,1439.50,1439.00,1439.25,38,470,508.00
01/16/2007,13:37,1439.00,1439.25,1439.00,1439.00,54,97,151.00
01/16/2007,13:38,1439.00,1439.25,1439.00,1439.25,76,151,227.00
01/16/2007,13:39,1439.25,1439.75,1439.00,1439.50,1238,959,2197.00
01/16/2007,13:40,1439.50,1439.75,1439.25,1439.50,104,610,714.00
01/16/2007,13:41,1439.50,1439.50,1439.00,1439.25,884,530,1414.00
01/16/2007,13:42,1439.00,1439.25,1438.75,1439.00,63,652,715.00
01/16/2007,13:43,1438.75,1439.25,1438.75,1439.00,291,145,436.00
01/16/2007,13:44,1439.00,1439.50,1439.00,1439.25,420,56,476.00
01/16/2007,13:45,1439.50,1439.50,1439.00,1439.25,214,355,569.00
01/16/2007,13:46,1439.25,1439.50,1439.25,1439.25,4,108,112.00
01/16/2007,13:47,1439.25,1439.75,1439.25,1439.50,736,353,1089.00
01/16/2007,13:48,1439.50,1439.75,1439.50,1439.50,452,61,513.00
01/16/2007,13:49,1439.50,1439.75,1439.50,1439.50,381,49,430.00
01/16/2007,13:50,1439.50,1439.50,1439.00,1439.25,122,1393,1515.00
01/16/2007,13:51,1439.25,1439.50,1439.00,1439.25,248,566,814.00
01/16/2007,13:52,1439.25,1439.50,1439.25,1439.25,134,109,243.00
01/16/2007,13:53,1439.25,1439.50,1439.25,1439.25,5,31,36.00
01/16/2007,13:54,1439.25,1439.50,1439.25,1439.25,11,693,704.00
01/16/2007,13:55,1439.25,1439.50,1439.25,1439.50,58,101,159.00
01/16/2007,13:56,1439.25,1439.50,1439.00,1439.50,460,358,818.00
01/16/2007,13:57,1439.50,1439.75,1439.25,1439.25,963,737,1700.00
01/16/2007,13:58,1439.25,1439.50,1438.75,1438.75,66,1647,1713.00
01/16/2007,13:59,1438.75,1439.25,1438.75,1439.00,203,532,735.00
01/16/2007,14:00,1438.75,1439.00,1438.50,1438.75,791,926,1717.00
01/16/2007,14:01,1438.75,1439.00,1438.25,1438.50,912,1007,1919.00
01/16/2007,14:02,1438.50,1438.75,1438.25,1438.50,151,394,545.00
01/16/2007,14:03,1438.50,1439.00,1438.50,1439.00,484,171,655.00
01/16/2007,14:04,1439.00,1439.00,1438.75,1438.75,713,279,992.00
01/16/2007,14:05,1438.75,1439.50,1438.75,1439.50,919,138,1057.00
01/16/2007,14:06,1439.50,1439.50,1439.00,1439.00,131,603,734.00
01/16/2007,14:07,1439.00,1439.50,1439.00,1439.50,360,21,381.00
01/16/2007,14:08,1439.50,1439.50,1439.00,1439.25,41,147,188.00
01/16/2007,14:09,1439.00,1439.25,1439.00,1439.25,65,86,151.00
01/16/2007,14:10,1439.00,1439.25,1438.50,1438.75,231,840,1071.00
01/16/2007,14:11,1438.75,1439.00,1438.50,1438.50,32,173,205.00
01/16/2007,14:12,1438.50,1439.00,1438.50,1438.75,456,169,625.00
01/16/2007,14:13,1438.75,1439.50,1438.50,1439.25,1458,336,1794.00
01/16/2007,14:14,1439.25,1439.25,1439.00,1439.00,599,65,664.00
01/16/2007,14:15,1439.25,1439.25,1438.75,1439.00,104,717,821.00
01/16/2007,14:16,1438.75,1439.00,1438.50,1439.00,178,221,399.00
01/16/2007,14:17,1439.00,1439.00,1438.75,1439.00,13,552,565.00
01/16/2007,14:18,1438.75,1439.00,1438.25,1438.50,100,1834,1934.00
01/16/2007,14:19,1438.50,1438.50,1438.00,1438.25,592,992,1584.00
01/16/2007,14:20,1438.50,1438.50,1438.00,1438.25,934,918,1852.00
01/16/2007,14:21,1438.00,1438.50,1438.00,1438.00,1007,738,1745.00
01/16/2007,14:22,1438.25,1438.50,1438.00,1438.25,652,586,1238.00
01/16/2007,14:23,1438.25,1438.50,1438.25,1438.50,263,10,273.00
01/16/2007,14:24,1438.50,1438.75,1438.25,1438.50,650,13,663.00
01/16/2007,14:25,1438.75,1438.75,1438.25,1438.25,257,292,549.00
01/16/2007,14:26,1438.50,1438.50,1438.25,1438.50,116,89,205.00
01/16/2007,14:27,1438.50,1438.75,1438.25,1438.75,1023,962,1985.00
01/16/2007,14:28,1438.50,1439.00,1438.50,1438.75,629,500,1129.00
01/16/2007,14:29,1438.50,1439.00,1438.50,1438.50,282,115,397.00
01/16/2007,14:30,1438.75,1438.75,1438.50,1438.75,719,113,832.00
01/16/2007,14:31,1438.50,1438.75,1438.25,1438.25,179,1259,1438.00
01/16/2007,14:32,1438.50,1438.50,1438.00,1438.00,194,1227,1421.00
01/16/2007,14:33,1438.00,1438.50,1438.00,1438.50,633,24,657.00
01/16/2007,14:34,1438.25,1438.50,1438.25,1438.25,40,517,557.00
01/16/2007,14:35,1438.25,1438.75,1438.25,1438.75,461,64,525.00
01/16/2007,14:36,1438.50,1438.75,1438.50,1438.75,55,69,124.00
01/16/2007,14:37,1438.50,1439.25,1438.50,1439.00,1264,294,1558.00
01/16/2007,14:38,1439.00,1439.25,1438.75,1439.00,1427,743,2170.00
01/16/2007,14:39,1439.00,1439.00,1438.25,1438.75,419,1270,1689.00
01/16/2007,14:40,1438.50,1438.75,1438.50,1438.50,26,317,343.00
01/16/2007,14:41,1438.50,1439.00,1438.50,1438.50,1505,364,1869.00
01/16/2007,14:42,1438.50,1439.00,1438.50,1438.75,148,113,261.00
01/16/2007,14:43,1438.75,1439.25,1438.75,1439.00,651,163,814.00
01/16/2007,14:44,1439.00,1439.50,1439.00,1439.50,1834,54,1888.00
01/16/2007,14:45,1439.50,1439.75,1439.25,1439.25,696,1155,1851.00
01/16/2007,14:46,1439.25,1439.50,1439.00,1439.25,591,1988,2579.00
01/16/2007,14:47,1439.00,1439.25,1439.00,1439.25,428,50,478.00
01/16/2007,14:48,1439.25,1439.50,1439.00,1439.25,825,610,1435.00
01/16/2007,14:49,1439.25,1439.50,1439.00,1439.25,197,371,568.00
01/16/2007,14:50,1439.00,1439.25,1438.25,1438.50,639,2958,3597.00
01/16/2007,14:51,1438.25,1438.75,1438.25,1438.50,1055,2013,3068.00
01/16/2007,14:52,1438.25,1438.75,1438.25,1438.50,714,195,909.00
01/16/2007,14:53,1438.50,1439.00,1438.50,1438.50,1009,1230,2239.00
01/16/2007,14:54,1438.50,1438.75,1438.25,1438.75,818,886,1704.00
01/16/2007,14:55,1438.50,1439.00,1438.50,1438.75,1212,157,1369.00
01/16/2007,14:56,1438.75,1439.00,1438.50,1438.75,224,631,855.00
01/16/2007,14:57,1438.50,1439.25,1438.50,1439.25,1346,161,1507.00
01/16/2007,14:58,1439.00,1439.50,1439.00,1439.25,2627,940,3567.00
01/16/2007,14:59,1439.25,1439.75,1439.00,1439.75,2164,1479,3643.00
01/16/2007,15:00,1439.50,1440.00,1439.00,1439.00,3264,6761,10025.00
01/16/2007,15:01,1439.00,1439.25,1438.75,1438.75,6059,5287,11346.00
01/16/2007,15:02,1438.75,1439.25,1438.75,1438.75,958,1897,2855.00
01/16/2007,15:03,1439.00,1439.25,1438.50,1439.25,1177,914,2091.00
01/16/2007,15:04,1439.25,1439.75,1439.00,1439.50,1711,1532,3243.00
01/16/2007,15:05,1439.50,1439.75,1439.00,1439.25,489,516,1005.00
01/16/2007,15:06,1439.25,1439.25,1438.50,1438.75,832,1117,1949.00
01/16/2007,15:07,1438.75,1438.75,1438.50,1438.50,370,79,449.00
01/16/2007,15:08,1438.75,1439.00,1438.50,1438.75,583,164,747.00
01/16/2007,15:09,1438.75,1439.00,1438.50,1438.75,151,535,686.00
01/16/2007,15:10,1438.75,1438.75,1438.25,1438.50,275,1116,1391.00
01/16/2007,15:11,1438.25,1439.50,1438.25,1438.50,4686,1669,6355.00
01/16/2007,15:12,1438.75,1439.25,1438.50,1439.00,1507,721,2228.00
01/16/2007,15:13,1439.25,1439.25,1438.50,1438.75,698,1936,2634.00
01/16/2007,15:14,1438.50,1438.75,1438.25,1438.25,235,732,967.00
01/16/2007,15:15,1438.25,1439.00,1438.00,1438.75,2818,2195,5013.00
01/16/2007,15:31,1438.50,1438.50,1438.00,1438.00,121,849,970.00
01/16/2007,15:32,1438.00,1438.25,1438.00,1438.00,11,93,104.00
01/16/2007,15:33,1438.00,1438.25,1437.75,1438.00,15,302,317.00
01/16/2007,15:34,1438.00,1438.00,1437.75,1438.00,7,85,92.00
01/16/2007,15:35,1437.75,1438.25,1437.75,1438.25,390,25,415.00
01/16/2007,15:36,1438.25,1438.50,1438.00,1438.00,51,685,736.00
01/16/2007,15:37,1438.00,1438.25,1438.00,1438.00,1,111,112.00
01/16/2007,15:38,1437.75,1437.75,1437.50,1437.50,0,214,214.00
01/16/2007,15:39,1437.50,1438.00,1437.25,1437.75,292,572,864.00
01/16/2007,15:40,1438.00,1438.00,1437.75,1437.75,3,1,4.00
01/16/2007,15:41,1437.75,1438.00,1437.75,1438.00,1,3,4.00
01/16/2007,15:42,1437.75,1437.75,1437.75,1437.75,0,90,90.00
01/16/2007,15:43,1437.75,1438.25,1437.75,1438.00,260,147,407.00
01/16/2007,15:44,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/16/2007,15:45,1438.00,1438.25,1438.00,1438.00,2,409,411.00
01/16/2007,15:46,1438.00,1438.00,1438.00,1438.00,0,58,58.00
01/16/2007,15:47,1438.25,1438.25,1438.25,1438.25,104,0,104.00
01/16/2007,15:48,1438.25,1438.25,1438.25,1438.25,40,0,40.00
01/16/2007,15:49,1438.25,1438.25,1438.25,1438.25,30,0,30.00
01/16/2007,15:50,1438.25,1438.50,1438.25,1438.50,221,0,221.00
01/16/2007,15:51,1438.50,1438.50,1438.50,1438.50,44,0,44.00
01/16/2007,15:52,1438.25,1438.50,1438.00,1438.00,1,155,156.00
01/16/2007,15:53,1438.25,1438.25,1438.25,1438.25,12,0,12.00
01/16/2007,15:54,1438.25,1438.25,1438.00,1438.00,33,1,34.00
01/16/2007,15:55,1438.00,1438.25,1438.00,1438.25,26,1,27.00
01/16/2007,15:56,1438.25,1438.25,1438.25,1438.25,222,0,222.00
01/16/2007,15:57,1438.00,1438.25,1438.00,1438.25,11,3,14.00
01/16/2007,15:58,1438.00,1438.00,1438.00,1438.00,0,244,244.00
01/16/2007,15:59,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/16/2007,16:00,1438.25,1438.25,1438.00,1438.00,28,20,48.00
01/16/2007,17:01,1438.00,1438.25,1438.00,1438.00,59,30,89.00
01/16/2007,17:02,1438.25,1438.25,1438.25,1438.25,63,0,63.00
01/16/2007,17:03,1438.25,1438.25,1438.25,1438.25,86,0,86.00
01/16/2007,17:04,1438.00,1438.00,1438.00,1438.00,0,51,51.00
01/16/2007,17:08,1438.00,1438.00,1438.00,1438.00,0,142,142.00
01/16/2007,17:09,1438.00,1438.00,1438.00,1438.00,0,88,88.00
01/16/2007,17:11,1438.00,1438.25,1438.00,1438.00,2,44,46.00
01/16/2007,17:12,1438.00,1438.00,1438.00,1438.00,0,79,79.00
01/16/2007,17:13,1437.75,1437.75,1437.75,1437.75,0,4,4.00
01/16/2007,17:14,1438.00,1438.00,1437.75,1437.75,2,2,4.00
01/16/2007,17:16,1437.75,1437.75,1437.75,1437.75,0,55,55.00
01/16/2007,17:17,1437.75,1437.75,1437.50,1437.50,0,82,82.00
01/16/2007,17:19,1437.75,1437.75,1437.50,1437.75,3,20,23.00
01/16/2007,17:20,1437.50,1437.50,1437.50,1437.50,0,77,77.00
01/16/2007,17:21,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/16/2007,17:22,1437.50,1437.75,1437.50,1437.50,127,22,149.00
01/16/2007,17:23,1437.75,1438.00,1437.75,1438.00,11,0,11.00
01/16/2007,17:24,1437.75,1437.75,1437.75,1437.75,0,10,10.00
01/16/2007,17:26,1437.75,1437.75,1437.75,1437.75,0,81,81.00
01/16/2007,17:27,1437.75,1437.75,1437.75,1437.75,0,25,25.00
01/16/2007,17:28,1437.75,1437.75,1437.75,1437.75,0,11,11.00
01/16/2007,17:29,1437.75,1437.75,1437.75,1437.75,0,27,27.00
01/16/2007,17:31,1437.75,1438.00,1437.75,1438.00,1,6,7.00
01/16/2007,17:32,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/16/2007,17:33,1437.75,1437.75,1437.75,1437.75,0,65,65.00
01/16/2007,17:35,1437.75,1437.75,1437.75,1437.75,0,2,2.00
01/16/2007,17:38,1437.75,1437.75,1437.50,1437.50,0,5,5.00
01/16/2007,17:39,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,17:41,1437.75,1437.75,1437.75,1437.75,20,0,20.00
01/16/2007,17:42,1437.50,1437.50,1437.50,1437.50,0,30,30.00
01/16/2007,17:43,1437.50,1437.75,1437.50,1437.75,2,15,17.00
01/16/2007,17:45,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,17:46,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/16/2007,17:47,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/16/2007,17:49,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/16/2007,17:51,1437.50,1437.50,1437.50,1437.50,0,3,3.00
01/16/2007,17:55,1437.75,1437.75,1437.50,1437.50,25,1,26.00
01/16/2007,17:56,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,17:57,1437.75,1437.75,1437.50,1437.50,45,10,55.00
01/16/2007,17:59,1437.50,1437.50,1437.50,1437.50,0,5,5.00
01/16/2007,18:00,1437.75,1438.00,1437.75,1438.00,167,0,167.00
01/16/2007,18:01,1437.75,1438.00,1437.75,1438.00,1,3,4.00
01/16/2007,18:02,1438.00,1438.00,1437.75,1437.75,1,20,21.00
01/16/2007,18:03,1437.75,1437.75,1437.75,1437.75,0,13,13.00
01/16/2007,18:04,1437.50,1438.00,1437.50,1437.75,3,30,33.00
01/16/2007,18:05,1437.50,1437.50,1437.50,1437.50,0,30,30.00
01/16/2007,18:06,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,18:07,1437.50,1437.50,1437.50,1437.50,0,2,2.00
01/16/2007,18:08,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,18:09,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/16/2007,18:15,1437.75,1437.75,1437.75,1437.75,30,0,30.00
01/16/2007,18:16,1437.50,1437.50,1437.50,1437.50,0,26,26.00
01/16/2007,18:17,1437.50,1437.50,1437.50,1437.50,0,3,3.00
01/16/2007,18:18,1437.50,1437.50,1437.50,1437.50,0,20,20.00
01/16/2007,18:19,1437.75,1437.75,1437.75,1437.75,11,0,11.00
01/16/2007,18:22,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/16/2007,18:23,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/16/2007,18:25,1437.75,1437.75,1437.75,1437.75,54,0,54.00
01/16/2007,18:27,1437.75,1437.75,1437.75,1437.75,11,0,11.00
01/16/2007,18:29,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/16/2007,18:30,1437.75,1438.00,1437.75,1437.75,59,2,61.00
01/16/2007,18:32,1437.75,1437.75,1437.75,1437.75,0,4,4.00
01/16/2007,18:33,1437.75,1437.75,1437.75,1437.75,0,51,51.00
01/16/2007,18:34,1437.50,1437.50,1437.50,1437.50,0,121,121.00
01/16/2007,18:43,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/16/2007,18:47,1437.50,1437.50,1437.50,1437.50,0,10,10.00
01/16/2007,18:51,1437.50,1437.50,1437.50,1437.50,0,2,2.00
01/16/2007,18:52,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,18:53,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/16/2007,18:57,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/16/2007,19:00,1437.50,1437.50,1437.50,1437.50,0,10,10.00
01/16/2007,19:01,1437.50,1437.50,1437.25,1437.50,1,35,36.00
01/16/2007,19:03,1437.25,1437.25,1437.25,1437.25,0,37,37.00
01/16/2007,19:04,1437.25,1437.25,1437.25,1437.25,0,23,23.00
01/16/2007,19:08,1437.50,1437.50,1437.25,1437.25,11,1,12.00
01/16/2007,19:09,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/16/2007,19:10,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/16/2007,19:12,1437.25,1437.25,1437.25,1437.25,0,5,5.00
01/16/2007,19:13,1437.25,1437.25,1437.00,1437.25,20,99,119.00
01/16/2007,19:15,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/16/2007,19:17,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/16/2007,19:18,1437.50,1437.50,1437.25,1437.25,2,3,5.00
01/16/2007,19:20,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/16/2007,19:23,1437.25,1437.25,1437.25,1437.25,0,30,30.00
01/16/2007,19:25,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/16/2007,19:36,1437.25,1437.25,1437.25,1437.25,0,11,11.00
01/16/2007,19:37,1437.25,1437.25,1437.25,1437.25,0,5,5.00
01/16/2007,19:38,1437.25,1437.25,1437.25,1437.25,0,36,36.00
01/16/2007,19:39,1437.25,1437.25,1437.00,1437.00,0,32,32.00
01/16/2007,19:44,1437.25,1437.25,1437.00,1437.00,2,2,4.00
01/16/2007,19:48,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/16/2007,19:49,1437.25,1437.25,1437.25,1437.25,6,0,6.00
01/16/2007,19:50,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/16/2007,19:53,1437.00,1437.25,1437.00,1437.25,10,1,11.00
01/16/2007,19:54,1437.25,1437.25,1437.25,1437.25,7,0,7.00
01/16/2007,19:55,1437.25,1437.25,1437.25,1437.25,5,0,5.00
01/16/2007,19:58,1437.25,1437.25,1437.00,1437.00,30,320,350.00
01/16/2007,20:00,1437.00,1437.00,1437.00,1437.00,0,21,21.00
01/16/2007,20:01,1437.00,1437.00,1436.75,1436.75,0,47,47.00
01/16/2007,20:03,1437.00,1437.00,1437.00,1437.00,14,0,14.00
01/16/2007,20:04,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/16/2007,20:06,1437.00,1437.00,1437.00,1437.00,21,0,21.00
01/16/2007,20:09,1437.00,1437.00,1437.00,1437.00,14,0,14.00
01/16/2007,20:10,1437.00,1437.00,1437.00,1437.00,13,0,13.00
01/16/2007,20:11,1437.00,1437.00,1437.00,1437.00,8,0,8.00
01/16/2007,20:12,1437.00,1437.00,1437.00,1437.00,4,0,4.00
01/16/2007,20:13,1436.75,1437.00,1436.75,1437.00,1,30,31.00
01/16/2007,20:14,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/16/2007,20:16,1437.00,1437.00,1437.00,1437.00,12,0,12.00
01/16/2007,20:25,1437.25,1437.25,1437.25,1437.25,20,0,20.00
01/16/2007,20:26,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/16/2007,20:29,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/16/2007,20:32,1437.25,1437.25,1437.25,1437.25,10,0,10.00
01/16/2007,20:46,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/16/2007,20:48,1437.00,1437.00,1437.00,1437.00,0,12,12.00
01/16/2007,20:50,1437.25,1437.25,1437.25,1437.25,3,0,3.00
01/16/2007,20:54,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/16/2007,20:56,1437.00,1437.00,1437.00,1437.00,0,17,17.00
01/16/2007,20:59,1437.00,1437.00,1437.00,1437.00,0,10,10.00
01/16/2007,21:01,1437.25,1437.25,1437.25,1437.25,16,0,16.00
01/16/2007,21:02,1437.25,1437.50,1437.25,1437.50,177,0,177.00
01/16/2007,21:03,1437.25,1437.25,1437.25,1437.25,0,22,22.00
01/16/2007,21:04,1437.25,1437.25,1437.25,1437.25,0,4,4.00
01/16/2007,21:05,1437.25,1437.50,1437.25,1437.50,25,5,30.00
01/16/2007,21:09,1437.25,1437.25,1437.25,1437.25,0,6,6.00
01/16/2007,21:13,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/16/2007,21:16,1437.00,1437.25,1437.00,1437.25,28,2,30.00
01/16/2007,21:17,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/16/2007,21:18,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/16/2007,21:20,1437.50,1437.50,1437.50,1437.50,13,0,13.00
01/16/2007,21:23,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/16/2007,21:24,1437.50,1437.50,1437.50,1437.50,13,0,13.00
01/16/2007,21:25,1437.25,1437.50,1437.25,1437.50,330,2,332.00
01/16/2007,21:27,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/16/2007,21:32,1437.25,1437.25,1437.25,1437.25,0,4,4.00
01/16/2007,21:34,1437.50,1437.50,1437.50,1437.50,56,0,56.00
01/16/2007,21:35,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/16/2007,21:37,1437.50,1437.50,1437.50,1437.50,5,0,5.00
01/16/2007,21:39,1437.50,1437.50,1437.50,1437.50,100,0,100.00
01/16/2007,21:40,1437.50,1437.50,1437.25,1437.50,8,5,13.00
01/16/2007,21:41,1437.50,1437.50,1437.25,1437.25,6,1,7.00
01/16/2007,21:44,1437.50,1437.50,1437.50,1437.50,31,0,31.00
01/16/2007,21:46,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/16/2007,21:50,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/16/2007,21:52,1437.75,1438.00,1437.75,1438.00,313,18,331.00
01/16/2007,21:53,1438.00,1438.00,1438.00,1438.00,48,0,48.00
01/16/2007,21:54,1438.25,1438.25,1438.00,1438.00,2,3,5.00
01/16/2007,21:55,1438.00,1438.00,1438.00,1438.00,0,4,4.00
01/16/2007,21:56,1438.00,1438.25,1438.00,1438.25,148,2,150.00
01/16/2007,21:57,1438.25,1438.25,1438.00,1438.25,105,5,110.00
01/16/2007,21:58,1438.00,1438.00,1438.00,1438.00,0,3,3.00
01/16/2007,22:00,1438.00,1438.00,1438.00,1438.00,0,4,4.00
01/16/2007,22:01,1438.00,1438.00,1438.00,1438.00,0,4,4.00
01/16/2007,22:02,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/16/2007,22:03,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,22:05,1438.25,1438.25,1438.00,1438.00,1,20,21.00
01/16/2007,22:06,1438.00,1438.00,1438.00,1438.00,0,10,10.00
01/16/2007,22:07,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/16/2007,22:08,1438.00,1438.00,1438.00,1438.00,0,10,10.00
01/16/2007,22:12,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/16/2007,22:15,1438.25,1438.25,1438.00,1438.00,2,5,7.00
01/16/2007,22:19,1438.25,1438.25,1438.25,1438.25,3,0,3.00
01/16/2007,22:21,1438.25,1438.25,1438.25,1438.25,2,0,2.00
01/16/2007,22:22,1438.25,1438.25,1438.25,1438.25,4,0,4.00
01/16/2007,22:24,1438.25,1438.25,1438.25,1438.25,168,0,168.00
01/16/2007,22:25,1438.25,1438.25,1438.25,1438.25,7,0,7.00
01/16/2007,22:26,1438.25,1438.25,1438.25,1438.25,10,0,10.00
01/16/2007,22:29,1438.25,1438.25,1438.25,1438.25,2,0,2.00
01/16/2007,22:30,1438.25,1438.25,1438.25,1438.25,55,0,55.00
01/16/2007,22:33,1438.00,1438.25,1438.00,1438.25,20,6,26.00
01/16/2007,22:34,1438.25,1438.25,1438.25,1438.25,7,0,7.00
01/16/2007,22:35,1438.25,1438.25,1438.25,1438.25,4,0,4.00
01/16/2007,22:36,1438.25,1438.25,1438.25,1438.25,3,0,3.00
01/16/2007,22:41,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/16/2007,22:42,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/16/2007,22:46,1438.25,1438.25,1438.00,1438.00,1,3,4.00
01/16/2007,22:48,1438.25,1438.25,1438.25,1438.25,5,0,5.00
01/16/2007,22:55,1438.25,1438.25,1438.25,1438.25,10,0,10.00
01/16/2007,22:57,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:10,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/16/2007,23:14,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:16,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/16/2007,23:18,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/16/2007,23:21,1438.00,1438.00,1438.00,1438.00,0,31,31.00
01/16/2007,23:22,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:30,1438.00,1438.00,1438.00,1438.00,0,4,4.00
01/16/2007,23:35,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:39,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:42,1438.00,1438.00,1438.00,1438.00,0,6,6.00
01/16/2007,23:43,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:44,1438.00,1438.00,1438.00,1438.00,0,8,8.00
01/16/2007,23:47,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:50,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:51,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/16/2007,23:55,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/16/2007,23:57,1438.00,1438.00,1438.00,1438.00,0,6,6.00
01/17/2007,00:00,1438.00,1438.25,1438.00,1438.25,5,14,19.00
01/17/2007,00:04,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,00:07,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/17/2007,00:09,1438.00,1438.00,1438.00,1438.00,0,40,40.00
01/17/2007,00:11,1438.00,1438.00,1438.00,1438.00,0,14,14.00
01/17/2007,00:16,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,00:17,1437.75,1438.25,1437.75,1438.25,1,1,2.00
01/17/2007,00:25,1437.75,1437.75,1437.75,1437.75,0,10,10.00
01/17/2007,00:29,1437.75,1437.75,1437.50,1437.50,0,36,36.00
01/17/2007,00:31,1437.50,1437.50,1437.50,1437.50,0,3,3.00
01/17/2007,00:40,1437.50,1437.50,1437.50,1437.50,0,10,10.00
01/17/2007,00:42,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/17/2007,00:43,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/17/2007,00:48,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/17/2007,00:49,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/17/2007,00:54,1437.50,1437.50,1437.50,1437.50,0,2,2.00
01/17/2007,00:56,1437.75,1437.75,1437.75,1437.75,31,0,31.00
01/17/2007,00:57,1437.75,1437.75,1437.75,1437.75,11,0,11.00
01/17/2007,00:58,1437.75,1437.75,1437.75,1437.75,3,0,3.00
01/17/2007,01:00,1437.50,1438.00,1437.50,1438.00,75,10,85.00
01/17/2007,01:01,1438.00,1438.00,1437.75,1437.75,10,30,40.00
01/17/2007,01:02,1437.50,1437.75,1437.50,1437.75,6,3,9.00
01/17/2007,01:05,1437.75,1437.75,1437.75,1437.75,9,0,9.00
01/17/2007,01:07,1437.75,1438.00,1437.75,1438.00,23,0,23.00
01/17/2007,01:09,1437.75,1437.75,1437.75,1437.75,0,4,4.00
01/17/2007,01:11,1437.75,1437.75,1437.75,1437.75,0,5,5.00
01/17/2007,01:13,1437.75,1437.75,1437.75,1437.75,0,2,2.00
01/17/2007,01:15,1438.00,1438.00,1438.00,1438.00,30,0,30.00
01/17/2007,01:16,1438.00,1438.00,1438.00,1438.00,18,0,18.00
01/17/2007,01:19,1438.00,1438.00,1438.00,1438.00,5,0,5.00
01/17/2007,01:21,1438.25,1438.25,1438.25,1438.25,5,0,5.00
01/17/2007,01:24,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,01:30,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,01:31,1438.25,1438.25,1438.00,1438.00,5,20,25.00
01/17/2007,01:32,1438.00,1438.00,1438.00,1438.00,0,142,142.00
01/17/2007,01:34,1438.00,1438.00,1438.00,1438.00,0,71,71.00
01/17/2007,01:35,1438.25,1438.50,1438.25,1438.50,450,228,678.00
01/17/2007,01:36,1438.50,1438.50,1438.50,1438.50,30,0,30.00
01/17/2007,01:37,1438.25,1438.50,1438.25,1438.25,1,10,11.00
01/17/2007,01:39,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,01:40,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/17/2007,01:41,1438.25,1438.50,1438.25,1438.50,13,0,13.00
01/17/2007,01:42,1438.50,1438.50,1438.50,1438.50,1,0,1.00
01/17/2007,01:43,1438.50,1438.50,1438.50,1438.50,1,0,1.00
01/17/2007,01:44,1438.50,1438.50,1438.50,1438.50,8,0,8.00
01/17/2007,01:45,1438.25,1438.50,1438.25,1438.50,1,1,2.00
01/17/2007,01:48,1438.50,1438.50,1438.50,1438.50,117,0,117.00
01/17/2007,01:49,1438.50,1438.75,1438.50,1438.50,29,7,36.00
01/17/2007,01:50,1438.25,1438.50,1438.25,1438.50,32,1,33.00
01/17/2007,01:51,1438.75,1438.75,1438.75,1438.75,1,0,1.00
01/17/2007,01:52,1438.75,1438.75,1438.75,1438.75,20,0,20.00
01/17/2007,01:54,1438.50,1438.50,1438.50,1438.50,0,1,1.00
01/17/2007,01:55,1438.50,1438.50,1438.50,1438.50,0,2,2.00
01/17/2007,01:56,1438.50,1438.50,1438.50,1438.50,0,3,3.00
01/17/2007,01:57,1438.50,1438.50,1438.25,1438.50,1,104,105.00
01/17/2007,01:59,1438.25,1438.25,1438.25,1438.25,0,28,28.00
01/17/2007,02:00,1438.00,1438.25,1438.00,1438.25,32,4,36.00
01/17/2007,02:01,1438.25,1438.25,1438.00,1438.25,65,168,233.00
01/17/2007,02:02,1438.25,1438.50,1438.25,1438.50,102,0,102.00
01/17/2007,02:03,1438.50,1438.50,1438.25,1438.25,11,71,82.00
01/17/2007,02:04,1438.00,1438.00,1437.75,1438.00,68,93,161.00
01/17/2007,02:05,1438.00,1438.25,1438.00,1438.25,12,0,12.00
01/17/2007,02:07,1438.00,1438.00,1438.00,1438.00,0,48,48.00
01/17/2007,02:08,1438.25,1438.75,1438.25,1438.75,241,0,241.00
01/17/2007,02:09,1438.50,1438.75,1438.50,1438.75,200,37,237.00
01/17/2007,02:10,1438.75,1439.00,1438.75,1439.00,299,0,299.00
01/17/2007,02:11,1439.00,1439.00,1438.75,1438.75,1,26,27.00
01/17/2007,02:12,1439.00,1439.00,1439.00,1439.00,346,0,346.00
01/17/2007,02:13,1439.25,1439.25,1439.00,1439.00,62,4,66.00
01/17/2007,02:14,1439.00,1439.00,1439.00,1439.00,0,127,127.00
01/17/2007,02:15,1439.00,1439.00,1439.00,1439.00,0,220,220.00
01/17/2007,02:16,1439.00,1439.00,1439.00,1439.00,0,99,99.00
01/17/2007,02:17,1438.75,1438.75,1438.75,1438.75,0,11,11.00
01/17/2007,02:18,1438.75,1439.00,1438.75,1439.00,64,8,72.00
01/17/2007,02:19,1439.25,1439.25,1439.00,1439.00,252,61,313.00
01/17/2007,02:20,1439.00,1439.25,1439.00,1439.25,36,3,39.00
01/17/2007,02:21,1439.00,1439.25,1439.00,1439.00,1,78,79.00
01/17/2007,02:23,1439.00,1439.00,1439.00,1439.00,0,23,23.00
01/17/2007,02:24,1439.00,1439.00,1439.00,1439.00,0,29,29.00
01/17/2007,02:25,1438.75,1438.75,1438.75,1438.75,0,1,1.00
01/17/2007,02:27,1439.00,1439.25,1439.00,1439.25,84,0,84.00
01/17/2007,02:29,1439.25,1439.25,1439.25,1439.25,50,0,50.00
01/17/2007,02:30,1439.00,1439.25,1439.00,1439.00,55,40,95.00
01/17/2007,02:31,1439.00,1439.25,1439.00,1439.25,37,10,47.00
01/17/2007,02:32,1439.25,1439.50,1439.00,1439.50,51,7,58.00
01/17/2007,02:33,1439.25,1439.25,1439.25,1439.25,0,5,5.00
01/17/2007,02:34,1439.25,1439.25,1439.25,1439.25,0,210,210.00
01/17/2007,02:35,1439.25,1439.25,1439.25,1439.25,0,1,1.00
01/17/2007,02:37,1439.00,1439.00,1439.00,1439.00,0,15,15.00
01/17/2007,02:38,1439.00,1439.00,1439.00,1439.00,0,16,16.00
01/17/2007,02:39,1439.00,1439.00,1439.00,1439.00,0,199,199.00
01/17/2007,02:40,1438.75,1438.75,1438.75,1438.75,0,23,23.00
01/17/2007,02:41,1438.75,1439.00,1438.75,1439.00,1,3,4.00
01/17/2007,02:42,1439.00,1439.00,1439.00,1439.00,2,0,2.00
01/17/2007,02:43,1439.00,1439.00,1438.75,1439.00,88,76,164.00
01/17/2007,02:44,1438.75,1438.75,1438.75,1438.75,0,14,14.00
01/17/2007,02:45,1438.75,1438.75,1438.75,1438.75,0,57,57.00
01/17/2007,02:46,1438.50,1438.75,1438.25,1438.25,7,109,116.00
01/17/2007,02:47,1438.50,1438.50,1438.25,1438.25,11,20,31.00
01/17/2007,02:48,1438.25,1438.50,1438.25,1438.50,2,1,3.00
01/17/2007,02:49,1438.50,1438.50,1438.50,1438.50,86,0,86.00
01/17/2007,02:50,1438.50,1438.75,1438.50,1438.75,46,0,46.00
01/17/2007,02:51,1438.75,1439.00,1438.75,1438.75,73,2,75.00
01/17/2007,02:52,1438.50,1438.50,1438.50,1438.50,0,75,75.00
01/17/2007,02:53,1438.75,1439.00,1438.75,1439.00,56,0,56.00
01/17/2007,02:54,1439.00,1439.00,1438.75,1438.75,99,7,106.00
01/17/2007,02:55,1438.75,1438.75,1438.50,1438.50,0,81,81.00
01/17/2007,02:56,1438.75,1438.75,1438.75,1438.75,91,0,91.00
01/17/2007,02:57,1438.75,1439.00,1438.75,1438.75,62,4,66.00
01/17/2007,02:58,1438.75,1438.75,1438.75,1438.75,0,6,6.00
01/17/2007,02:59,1439.00,1439.00,1439.00,1439.00,97,0,97.00
01/17/2007,03:00,1438.75,1438.75,1438.75,1438.75,0,126,126.00
01/17/2007,03:01,1438.50,1438.50,1438.50,1438.50,0,30,30.00
01/17/2007,03:02,1438.75,1438.75,1438.75,1438.75,2,0,2.00
01/17/2007,03:03,1438.75,1438.75,1438.75,1438.75,12,0,12.00
01/17/2007,03:04,1438.50,1438.50,1438.50,1438.50,0,7,7.00
01/17/2007,03:05,1438.50,1438.50,1438.25,1438.50,25,110,135.00
01/17/2007,03:06,1438.50,1438.75,1438.25,1438.50,193,126,319.00
01/17/2007,03:07,1438.25,1438.25,1438.00,1438.00,0,120,120.00
01/17/2007,03:08,1438.25,1438.25,1437.75,1438.00,174,216,390.00
01/17/2007,03:09,1438.00,1438.25,1438.00,1438.25,76,0,76.00
01/17/2007,03:10,1438.00,1438.00,1437.75,1438.00,101,247,348.00
01/17/2007,03:11,1438.25,1438.25,1438.25,1438.25,76,0,76.00
01/17/2007,03:12,1438.50,1438.50,1438.25,1438.25,1,75,76.00
01/17/2007,03:13,1438.50,1438.50,1438.50,1438.50,89,0,89.00
01/17/2007,03:14,1438.75,1438.75,1438.75,1438.75,62,0,62.00
01/17/2007,03:15,1438.75,1438.75,1438.75,1438.75,75,0,75.00
01/17/2007,03:16,1438.75,1438.75,1438.50,1438.75,145,50,195.00
01/17/2007,03:17,1438.75,1438.75,1438.50,1438.75,24,15,39.00
01/17/2007,03:18,1438.75,1439.00,1438.75,1439.00,91,4,95.00
01/17/2007,03:19,1439.00,1439.25,1439.00,1439.25,27,2,29.00
01/17/2007,03:20,1439.00,1439.00,1439.00,1439.00,0,99,99.00
01/17/2007,03:21,1439.00,1439.00,1438.75,1439.00,2,7,9.00
01/17/2007,03:22,1438.75,1438.75,1438.75,1438.75,0,218,218.00
01/17/2007,03:23,1438.75,1438.75,1438.50,1438.75,9,34,43.00
01/17/2007,03:24,1438.75,1438.75,1438.75,1438.75,4,0,4.00
01/17/2007,03:25,1438.75,1438.75,1438.75,1438.75,52,0,52.00
01/17/2007,03:26,1438.75,1438.75,1438.75,1438.75,282,0,282.00
01/17/2007,03:27,1438.75,1439.00,1438.75,1438.75,11,1,12.00
01/17/2007,03:28,1439.00,1439.00,1438.75,1439.00,12,1,13.00
01/17/2007,03:29,1438.75,1439.00,1438.50,1438.75,382,205,587.00
01/17/2007,03:30,1438.75,1438.75,1438.50,1438.50,0,238,238.00
01/17/2007,03:31,1438.50,1438.75,1438.50,1438.75,9,17,26.00
01/17/2007,03:32,1438.75,1439.25,1438.75,1439.00,191,39,230.00
01/17/2007,03:33,1439.25,1439.50,1439.25,1439.25,237,6,243.00
01/17/2007,03:34,1439.00,1439.50,1439.00,1439.25,13,110,123.00
01/17/2007,03:35,1439.25,1439.50,1439.00,1439.25,402,120,522.00
01/17/2007,03:36,1439.25,1439.25,1439.25,1439.25,0,134,134.00
01/17/2007,03:37,1439.25,1439.25,1439.25,1439.25,0,107,107.00
01/17/2007,03:38,1439.25,1439.25,1439.00,1439.00,0,275,275.00
01/17/2007,03:40,1439.25,1439.25,1439.25,1439.25,28,0,28.00
01/17/2007,03:41,1439.25,1439.25,1439.25,1439.25,50,0,50.00
01/17/2007,03:42,1439.00,1439.00,1439.00,1439.00,0,50,50.00
01/17/2007,03:44,1439.00,1439.00,1439.00,1439.00,0,1,1.00
01/17/2007,03:45,1439.25,1439.25,1439.25,1439.25,138,0,138.00
01/17/2007,03:46,1439.25,1439.50,1439.25,1439.25,33,105,138.00
01/17/2007,03:47,1439.25,1439.25,1439.00,1439.00,0,30,30.00
01/17/2007,03:48,1439.25,1439.50,1439.25,1439.50,43,0,43.00
01/17/2007,03:49,1439.25,1439.50,1439.25,1439.50,6,182,188.00
01/17/2007,03:51,1439.25,1439.25,1439.00,1439.25,9,95,104.00
01/17/2007,03:52,1439.25,1439.25,1439.25,1439.25,17,0,17.00
01/17/2007,03:53,1439.25,1439.50,1439.25,1439.25,2,1,3.00
01/17/2007,03:54,1439.50,1439.50,1439.25,1439.25,1,6,7.00
01/17/2007,03:55,1439.50,1439.50,1439.25,1439.25,1,10,11.00
01/17/2007,03:56,1439.25,1439.50,1439.00,1439.50,22,44,66.00
01/17/2007,03:57,1439.50,1439.50,1439.25,1439.50,38,1,39.00
01/17/2007,03:58,1439.50,1439.50,1439.25,1439.25,12,76,88.00
01/17/2007,03:59,1439.25,1439.25,1439.00,1439.25,1,20,21.00
01/17/2007,04:00,1439.25,1439.25,1439.25,1439.25,63,0,63.00
01/17/2007,04:01,1439.25,1439.25,1439.00,1439.00,29,1,30.00
01/17/2007,04:02,1439.00,1439.00,1439.00,1439.00,0,100,100.00
01/17/2007,04:03,1439.00,1439.25,1438.75,1438.75,22,278,300.00
01/17/2007,04:04,1439.00,1439.00,1439.00,1439.00,2,0,2.00
01/17/2007,04:05,1439.00,1439.00,1439.00,1439.00,59,0,59.00
01/17/2007,04:06,1439.00,1439.00,1439.00,1439.00,6,0,6.00
01/17/2007,04:07,1439.00,1439.00,1439.00,1439.00,12,0,12.00
01/17/2007,04:08,1439.00,1439.00,1438.75,1438.75,24,9,33.00
01/17/2007,04:09,1439.00,1439.00,1439.00,1439.00,19,0,19.00
01/17/2007,04:10,1439.00,1439.00,1439.00,1439.00,5,0,5.00
01/17/2007,04:13,1439.00,1439.00,1438.75,1439.00,22,1,23.00
01/17/2007,04:14,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/17/2007,04:15,1439.00,1439.00,1439.00,1439.00,61,0,61.00
01/17/2007,04:16,1439.00,1439.00,1439.00,1439.00,3,0,3.00
01/17/2007,04:17,1439.00,1439.00,1439.00,1439.00,5,0,5.00
01/17/2007,04:18,1439.00,1439.00,1438.75,1438.75,1,261,262.00
01/17/2007,04:19,1438.75,1439.00,1438.50,1439.00,27,27,54.00
01/17/2007,04:21,1439.00,1439.00,1439.00,1439.00,87,0,87.00
01/17/2007,04:23,1439.25,1439.25,1439.25,1439.25,1,0,1.00
01/17/2007,04:24,1439.25,1439.25,1439.00,1439.00,5,1,6.00
01/17/2007,04:28,1439.25,1439.50,1439.25,1439.25,164,6,170.00
01/17/2007,04:29,1439.50,1439.50,1439.50,1439.50,148,0,148.00
01/17/2007,04:30,1439.50,1439.50,1439.50,1439.50,10,0,10.00
01/17/2007,04:31,1439.50,1439.50,1439.25,1439.25,2,12,14.00
01/17/2007,04:32,1439.25,1439.50,1439.00,1439.00,1,118,119.00
01/17/2007,04:33,1439.00,1439.00,1439.00,1439.00,0,11,11.00
01/17/2007,04:34,1439.25,1439.25,1439.25,1439.25,19,0,19.00
01/17/2007,04:35,1439.25,1439.25,1439.25,1439.25,37,0,37.00
01/17/2007,04:36,1439.25,1439.25,1439.25,1439.25,26,0,26.00
01/17/2007,04:37,1439.25,1439.25,1439.25,1439.25,61,0,61.00
01/17/2007,04:38,1439.00,1439.00,1439.00,1439.00,0,1,1.00
01/17/2007,04:39,1439.25,1439.25,1439.25,1439.25,4,0,4.00
01/17/2007,04:42,1439.25,1439.25,1439.00,1439.00,2,101,103.00
01/17/2007,04:43,1439.00,1439.25,1438.75,1439.25,38,11,49.00
01/17/2007,04:45,1439.00,1439.25,1439.00,1439.00,2,93,95.00
01/17/2007,04:46,1439.00,1439.00,1439.00,1439.00,0,151,151.00
01/17/2007,04:47,1439.00,1439.00,1439.00,1439.00,0,128,128.00
01/17/2007,04:48,1439.00,1439.00,1439.00,1439.00,0,55,55.00
01/17/2007,04:49,1439.00,1439.00,1439.00,1439.00,0,21,21.00
01/17/2007,04:50,1439.00,1439.00,1439.00,1439.00,0,55,55.00
01/17/2007,04:51,1438.75,1439.00,1438.75,1439.00,141,180,321.00
01/17/2007,04:52,1439.00,1439.00,1439.00,1439.00,7,0,7.00
01/17/2007,04:53,1439.00,1439.00,1439.00,1439.00,39,0,39.00
01/17/2007,04:54,1439.00,1439.00,1438.75,1439.00,43,75,118.00
01/17/2007,04:55,1438.75,1438.75,1438.75,1438.75,0,35,35.00
01/17/2007,04:56,1438.75,1438.75,1438.75,1438.75,0,15,15.00
01/17/2007,04:57,1438.75,1438.75,1438.50,1438.50,45,3,48.00
01/17/2007,04:58,1438.75,1438.75,1438.75,1438.75,152,0,152.00
01/17/2007,05:00,1439.00,1439.00,1438.75,1438.75,30,1,31.00
01/17/2007,05:02,1438.75,1438.75,1438.75,1438.75,0,110,110.00
01/17/2007,05:03,1438.75,1438.75,1438.75,1438.75,0,16,16.00
01/17/2007,05:04,1438.75,1438.75,1438.75,1438.75,0,9,9.00
01/17/2007,05:05,1438.50,1438.75,1438.50,1438.75,5,1,6.00
01/17/2007,05:07,1438.75,1438.75,1438.75,1438.75,62,0,62.00
01/17/2007,05:09,1438.75,1439.00,1438.75,1439.00,154,0,154.00
01/17/2007,05:11,1439.00,1439.00,1439.00,1439.00,6,0,6.00
01/17/2007,05:12,1439.00,1439.00,1439.00,1439.00,30,0,30.00
01/17/2007,05:14,1439.00,1439.00,1439.00,1439.00,7,0,7.00
01/17/2007,05:15,1438.75,1438.75,1438.75,1438.75,0,2,2.00
01/17/2007,05:16,1439.00,1439.00,1439.00,1439.00,52,0,52.00
01/17/2007,05:17,1439.25,1439.25,1439.25,1439.25,1,0,1.00
01/17/2007,05:18,1439.00,1439.00,1438.75,1439.00,1,24,25.00
01/17/2007,05:19,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/17/2007,05:20,1439.00,1439.00,1438.75,1439.00,99,2,101.00
01/17/2007,05:21,1439.00,1439.00,1439.00,1439.00,14,0,14.00
01/17/2007,05:22,1439.00,1439.25,1439.00,1439.25,10,0,10.00
01/17/2007,05:24,1439.00,1439.00,1439.00,1439.00,0,671,671.00
01/17/2007,05:25,1439.00,1439.00,1439.00,1439.00,0,231,231.00
01/17/2007,05:26,1439.00,1439.00,1439.00,1439.00,0,321,321.00
01/17/2007,05:27,1439.00,1439.00,1439.00,1439.00,0,80,80.00
01/17/2007,05:28,1439.00,1439.00,1438.75,1439.00,134,339,473.00
01/17/2007,05:29,1439.00,1439.00,1439.00,1439.00,317,0,317.00
01/17/2007,05:30,1439.00,1439.00,1439.00,1439.00,71,0,71.00
01/17/2007,05:31,1438.75,1439.00,1438.75,1439.00,54,1,55.00
01/17/2007,05:32,1438.75,1439.00,1438.75,1439.00,66,1,67.00
01/17/2007,05:33,1439.00,1439.00,1439.00,1439.00,68,0,68.00
01/17/2007,05:35,1439.00,1439.25,1439.00,1439.25,322,0,322.00
01/17/2007,05:36,1439.25,1439.50,1439.25,1439.50,8,0,8.00
01/17/2007,05:37,1439.25,1439.25,1439.25,1439.25,0,123,123.00
01/17/2007,05:38,1439.25,1439.25,1439.25,1439.25,0,154,154.00
01/17/2007,05:39,1439.25,1439.25,1439.25,1439.25,0,23,23.00
01/17/2007,05:40,1439.25,1439.50,1439.25,1439.50,1,53,54.00
01/17/2007,05:41,1439.25,1439.50,1439.25,1439.50,1,12,13.00
01/17/2007,05:42,1439.25,1439.25,1439.25,1439.25,0,10,10.00
01/17/2007,05:43,1439.50,1439.50,1439.25,1439.25,1,2,3.00
01/17/2007,05:46,1439.25,1439.25,1439.25,1439.25,0,6,6.00
01/17/2007,05:47,1439.25,1439.50,1439.25,1439.50,1,5,6.00
01/17/2007,05:49,1439.25,1439.25,1439.25,1439.25,0,3,3.00
01/17/2007,05:50,1439.25,1439.25,1439.25,1439.25,0,50,50.00
01/17/2007,05:51,1439.25,1439.50,1439.25,1439.50,1,232,233.00
01/17/2007,05:52,1439.50,1439.50,1439.25,1439.25,50,20,70.00
01/17/2007,05:53,1439.25,1439.25,1439.25,1439.25,0,2,2.00
01/17/2007,05:54,1439.25,1439.25,1439.25,1439.25,0,75,75.00
01/17/2007,05:55,1439.25,1439.25,1439.25,1439.25,0,26,26.00
01/17/2007,05:56,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/17/2007,05:57,1439.50,1439.50,1439.25,1439.50,2,50,52.00
01/17/2007,05:58,1439.25,1439.75,1439.25,1439.50,228,175,403.00
01/17/2007,05:59,1439.50,1439.50,1439.50,1439.50,0,86,86.00
01/17/2007,06:00,1439.50,1439.50,1439.50,1439.50,0,26,26.00
01/17/2007,06:02,1439.25,1439.50,1439.25,1439.25,2,33,35.00
01/17/2007,06:03,1439.25,1439.50,1439.25,1439.50,1,1,2.00
01/17/2007,06:04,1439.50,1439.75,1439.50,1439.50,38,35,73.00
01/17/2007,06:05,1439.75,1440.00,1439.75,1439.75,363,267,630.00
01/17/2007,06:06,1439.75,1439.75,1439.75,1439.75,0,49,49.00
01/17/2007,06:07,1439.50,1439.75,1439.50,1439.75,25,6,31.00
01/17/2007,06:08,1439.75,1439.75,1439.75,1439.75,20,0,20.00
01/17/2007,06:09,1439.75,1439.75,1439.75,1439.75,93,0,93.00
01/17/2007,06:10,1439.75,1439.75,1439.75,1439.75,21,0,21.00
01/17/2007,06:11,1439.75,1439.75,1439.75,1439.75,10,0,10.00
01/17/2007,06:12,1439.75,1439.75,1439.50,1439.75,124,20,144.00
01/17/2007,06:13,1439.75,1439.75,1439.75,1439.75,88,0,88.00
01/17/2007,06:14,1439.75,1439.75,1439.75,1439.75,205,0,205.00
01/17/2007,06:15,1440.00,1440.25,1439.75,1439.75,392,65,457.00
01/17/2007,06:16,1440.00,1440.00,1440.00,1440.00,482,0,482.00
01/17/2007,06:17,1440.00,1440.25,1440.00,1440.25,306,4,310.00
01/17/2007,06:18,1440.25,1440.25,1440.00,1440.25,6,13,19.00
01/17/2007,06:19,1440.25,1440.25,1440.25,1440.25,123,0,123.00
01/17/2007,06:20,1440.25,1440.50,1440.25,1440.25,68,84,152.00
01/17/2007,06:21,1440.00,1440.00,1440.00,1440.00,0,9,9.00
01/17/2007,06:22,1440.00,1440.25,1440.00,1440.25,208,2,210.00
01/17/2007,06:23,1440.25,1440.50,1440.25,1440.25,37,71,108.00
01/17/2007,06:24,1440.00,1440.00,1440.00,1440.00,0,1,1.00
01/17/2007,06:25,1440.25,1440.25,1440.00,1440.25,25,3,28.00
01/17/2007,06:26,1440.25,1440.25,1440.25,1440.25,79,0,79.00
01/17/2007,06:27,1440.50,1440.50,1440.25,1440.25,1,1,2.00
01/17/2007,06:28,1440.50,1440.50,1440.25,1440.25,34,15,49.00
01/17/2007,06:29,1440.25,1440.50,1440.25,1440.50,4,2,6.00
01/17/2007,06:30,1440.25,1440.25,1440.25,1440.25,0,186,186.00
01/17/2007,06:31,1440.00,1440.25,1440.00,1440.25,47,2,49.00
01/17/2007,06:32,1440.25,1440.50,1440.25,1440.50,69,4,73.00
01/17/2007,06:33,1440.50,1440.50,1440.25,1440.25,22,9,31.00
01/17/2007,06:34,1440.00,1440.25,1440.00,1440.00,125,14,139.00
01/17/2007,06:35,1440.00,1440.00,1440.00,1440.00,0,15,15.00
01/17/2007,06:36,1440.00,1440.00,1440.00,1440.00,0,16,16.00
01/17/2007,06:37,1440.00,1440.00,1440.00,1440.00,0,4,4.00
01/17/2007,06:38,1440.00,1440.00,1440.00,1440.00,0,146,146.00
01/17/2007,06:39,1439.75,1439.75,1439.75,1439.75,0,155,155.00
01/17/2007,06:40,1439.75,1439.75,1439.75,1439.75,0,31,31.00
01/17/2007,06:41,1439.75,1439.75,1439.75,1439.75,0,37,37.00
01/17/2007,06:42,1439.75,1439.75,1439.75,1439.75,0,26,26.00
01/17/2007,06:43,1439.75,1439.75,1439.50,1439.50,0,41,41.00
01/17/2007,06:44,1439.75,1439.75,1439.50,1439.75,17,2,19.00
01/17/2007,06:45,1439.75,1439.75,1439.75,1439.75,1,0,1.00
01/17/2007,06:46,1439.75,1439.75,1439.75,1439.75,16,0,16.00
01/17/2007,06:47,1439.75,1439.75,1439.50,1439.75,101,1,102.00
01/17/2007,06:48,1439.75,1439.75,1439.50,1439.50,61,2,63.00
01/17/2007,06:49,1439.50,1439.75,1439.50,1439.75,44,11,55.00
01/17/2007,06:50,1439.75,1439.75,1439.75,1439.75,57,0,57.00
01/17/2007,06:51,1439.75,1440.25,1439.75,1440.00,422,32,454.00
01/17/2007,06:52,1440.25,1440.25,1440.00,1440.00,1,22,23.00
01/17/2007,06:53,1440.00,1440.25,1440.00,1440.25,4,1,5.00
01/17/2007,06:54,1440.00,1440.25,1440.00,1440.25,1,5,6.00
01/17/2007,06:55,1440.00,1440.00,1440.00,1440.00,0,37,37.00
01/17/2007,06:56,1439.75,1439.75,1439.75,1439.75,0,2,2.00
01/17/2007,06:57,1439.75,1440.00,1439.50,1440.00,5,76,81.00
01/17/2007,06:58,1439.75,1440.00,1439.75,1439.75,40,61,101.00
01/17/2007,06:59,1440.00,1440.00,1439.75,1440.00,8,15,23.00
01/17/2007,07:00,1439.75,1439.75,1439.50,1439.50,0,12,12.00
01/17/2007,07:01,1439.75,1439.75,1439.75,1439.75,82,0,82.00
01/17/2007,07:02,1439.75,1440.00,1439.75,1439.75,10,12,22.00
01/17/2007,07:03,1439.75,1439.75,1439.50,1439.50,0,148,148.00
01/17/2007,07:04,1439.50,1439.75,1439.50,1439.75,13,10,23.00
01/17/2007,07:05,1439.50,1439.75,1439.50,1439.75,11,1,12.00
01/17/2007,07:06,1439.75,1439.75,1439.50,1439.75,95,10,105.00
01/17/2007,07:07,1439.75,1440.00,1439.50,1439.50,21,99,120.00
01/17/2007,07:08,1439.75,1439.75,1439.75,1439.75,7,0,7.00
01/17/2007,07:09,1439.50,1439.75,1439.50,1439.50,12,12,24.00
01/17/2007,07:10,1439.50,1439.50,1439.50,1439.50,0,166,166.00
01/17/2007,07:11,1439.75,1439.75,1439.75,1439.75,4,0,4.00
01/17/2007,07:12,1439.75,1439.75,1439.50,1439.75,9,14,23.00
01/17/2007,07:13,1439.75,1440.00,1439.50,1440.00,274,3,277.00
01/17/2007,07:14,1440.00,1440.25,1440.00,1440.00,271,4,275.00
01/17/2007,07:15,1440.00,1440.25,1440.00,1440.25,2,103,105.00
01/17/2007,07:16,1439.75,1440.25,1439.75,1440.00,7,16,23.00
01/17/2007,07:17,1440.00,1440.00,1440.00,1440.00,0,6,6.00
01/17/2007,07:18,1440.00,1440.00,1439.75,1439.75,0,57,57.00
01/17/2007,07:19,1439.75,1440.00,1439.75,1439.75,1,20,21.00
01/17/2007,07:20,1439.75,1440.00,1439.75,1439.75,13,329,342.00
01/17/2007,07:21,1439.75,1439.75,1439.75,1439.75,0,200,200.00
01/17/2007,07:22,1439.75,1439.75,1439.50,1439.75,12,10,22.00
01/17/2007,07:23,1439.75,1440.00,1439.75,1440.00,99,0,99.00
01/17/2007,07:24,1439.75,1439.75,1439.50,1439.75,34,779,813.00
01/17/2007,07:25,1439.75,1439.75,1439.25,1439.50,335,315,650.00
01/17/2007,07:26,1439.75,1439.75,1439.50,1439.75,192,88,280.00
01/17/2007,07:27,1439.50,1440.00,1439.50,1440.00,145,1,146.00
01/17/2007,07:28,1439.75,1440.00,1439.50,1439.75,164,176,340.00
01/17/2007,07:29,1440.00,1440.00,1439.75,1439.75,3,199,202.00
01/17/2007,07:30,1439.50,1439.75,1439.25,1439.25,82,368,450.00
01/17/2007,07:31,1439.25,1439.75,1437.25,1437.50,1497,3664,5161.00
01/17/2007,07:32,1437.75,1438.00,1437.25,1438.00,892,1345,2237.00
01/17/2007,07:33,1438.00,1438.00,1437.00,1437.25,675,938,1613.00
01/17/2007,07:34,1437.00,1437.00,1436.50,1437.00,712,1714,2426.00
01/17/2007,07:35,1437.00,1437.25,1436.75,1437.00,597,1275,1872.00
01/17/2007,07:36,1437.25,1437.50,1437.00,1437.00,471,504,975.00
01/17/2007,07:37,1437.25,1437.50,1436.75,1436.75,850,764,1614.00
01/17/2007,07:38,1437.00,1437.00,1436.75,1437.00,328,12,340.00
01/17/2007,07:39,1437.00,1437.75,1437.00,1437.75,787,9,796.00
01/17/2007,07:40,1437.75,1437.75,1437.00,1437.25,361,566,927.00
01/17/2007,07:41,1437.25,1437.50,1437.25,1437.50,202,23,225.00
01/17/2007,07:42,1437.50,1437.75,1437.25,1437.75,603,5,608.00
01/17/2007,07:43,1437.50,1437.75,1437.50,1437.75,32,112,144.00
01/17/2007,07:44,1437.50,1437.50,1437.25,1437.50,106,850,956.00
01/17/2007,07:45,1437.25,1437.50,1437.00,1437.25,6,350,356.00
01/17/2007,07:46,1437.00,1437.50,1437.00,1437.50,415,72,487.00
01/17/2007,07:47,1437.25,1437.25,1436.25,1436.25,483,2102,2585.00
01/17/2007,07:48,1436.50,1437.00,1436.25,1436.75,4205,465,4670.00
01/17/2007,07:49,1437.00,1437.00,1436.50,1436.50,286,382,668.00
01/17/2007,07:50,1436.50,1437.00,1436.50,1436.50,976,804,1780.00
01/17/2007,07:51,1436.50,1436.75,1436.25,1436.75,501,7,508.00
01/17/2007,07:52,1436.50,1436.75,1436.25,1436.50,92,1738,1830.00
01/17/2007,07:53,1436.50,1436.50,1435.75,1435.75,1293,1467,2760.00
01/17/2007,07:54,1435.75,1436.25,1435.75,1436.00,1052,835,1887.00
01/17/2007,07:55,1436.00,1436.00,1435.25,1435.25,318,2075,2393.00
01/17/2007,07:56,1435.25,1436.00,1435.25,1435.50,1820,506,2326.00
01/17/2007,07:57,1435.50,1436.00,1435.50,1435.75,1121,610,1731.00
01/17/2007,07:58,1436.00,1436.00,1435.50,1435.75,298,476,774.00
01/17/2007,07:59,1435.75,1436.00,1435.75,1436.00,43,310,353.00
01/17/2007,08:00,1436.00,1436.00,1435.75,1436.00,268,245,513.00
01/17/2007,08:01,1436.00,1436.00,1435.50,1435.75,394,429,823.00
01/17/2007,08:02,1436.00,1436.00,1435.75,1435.75,878,595,1473.00
01/17/2007,08:03,1435.75,1436.25,1435.75,1436.00,241,286,527.00
01/17/2007,08:04,1436.00,1436.25,1436.00,1436.00,453,332,785.00
01/17/2007,08:05,1436.00,1436.50,1436.00,1436.25,373,211,584.00
01/17/2007,08:06,1436.50,1436.50,1436.25,1436.25,61,202,263.00
01/17/2007,08:07,1436.25,1436.50,1436.25,1436.50,741,5,746.00
01/17/2007,08:08,1436.50,1436.50,1436.25,1436.50,172,75,247.00
01/17/2007,08:09,1436.50,1436.50,1436.25,1436.25,74,7,81.00
01/17/2007,08:10,1436.50,1436.50,1436.00,1436.50,715,453,1168.00
01/17/2007,08:11,1436.50,1436.75,1436.50,1436.50,318,234,552.00
01/17/2007,08:12,1436.25,1436.50,1436.25,1436.50,235,2,237.00
01/17/2007,08:13,1436.50,1436.50,1436.25,1436.25,252,345,597.00
01/17/2007,08:14,1436.25,1436.25,1436.00,1436.00,134,20,154.00
01/17/2007,08:15,1436.25,1436.25,1436.00,1436.25,104,202,306.00
01/17/2007,08:16,1436.25,1436.50,1436.00,1436.50,322,50,372.00
01/17/2007,08:17,1436.50,1437.25,1436.25,1437.00,1473,207,1680.00
01/17/2007,08:18,1437.00,1437.25,1437.00,1437.00,442,317,759.00
01/17/2007,08:19,1437.00,1437.25,1437.00,1437.25,10,44,54.00
01/17/2007,08:20,1437.00,1437.25,1437.00,1437.25,3,157,160.00
01/17/2007,08:21,1437.25,1437.25,1437.00,1437.25,115,11,126.00
01/17/2007,08:22,1437.00,1437.25,1437.00,1437.00,232,368,600.00
01/17/2007,08:23,1437.00,1437.25,1437.00,1437.25,661,19,680.00
01/17/2007,08:24,1437.25,1437.50,1437.00,1437.00,181,499,680.00
01/17/2007,08:25,1437.00,1437.25,1437.00,1437.00,5,363,368.00
01/17/2007,08:26,1436.75,1437.00,1436.75,1436.75,2,278,280.00
01/17/2007,08:27,1436.75,1437.25,1436.75,1437.00,412,323,735.00
01/17/2007,08:28,1437.00,1437.25,1437.00,1437.25,7,23,30.00
01/17/2007,08:29,1437.25,1437.50,1437.00,1437.50,582,470,1052.00
01/17/2007,08:30,1437.25,1437.50,1436.75,1437.00,282,1185,1467.00
01/17/2007,08:31,1437.25,1437.25,1436.50,1436.50,2888,4615,7503.00
01/17/2007,08:32,1436.50,1437.25,1436.50,1437.25,1579,1684,3263.00
01/17/2007,08:33,1437.25,1437.50,1437.00,1437.25,2381,1584,3965.00
01/17/2007,08:34,1437.50,1437.75,1437.25,1437.25,2895,688,3583.00
01/17/2007,08:35,1437.50,1437.75,1437.00,1437.25,2036,2358,4394.00
01/17/2007,08:36,1437.25,1437.50,1436.75,1437.00,1716,3036,4752.00
01/17/2007,08:37,1437.00,1437.75,1436.75,1437.75,1122,911,2033.00
01/17/2007,08:38,1437.75,1438.00,1437.50,1437.75,980,1094,2074.00
01/17/2007,08:39,1438.00,1438.50,1437.75,1438.50,3792,2456,6248.00
01/17/2007,08:40,1438.50,1438.50,1437.75,1437.75,1643,3720,5363.00
01/17/2007,08:41,1437.75,1437.75,1437.25,1437.50,101,1743,1844.00
01/17/2007,08:42,1437.50,1437.75,1437.25,1437.25,1007,1337,2344.00
01/17/2007,08:43,1437.50,1437.75,1437.25,1437.75,1273,975,2248.00
01/17/2007,08:44,1437.75,1438.25,1437.50,1437.75,3454,2832,6286.00
01/17/2007,08:45,1437.75,1438.25,1437.25,1437.50,3138,3421,6559.00
01/17/2007,08:46,1437.50,1437.75,1437.00,1437.25,1070,1676,2746.00
01/17/2007,08:47,1437.25,1437.25,1436.25,1436.75,2021,4653,6674.00
01/17/2007,08:48,1436.75,1437.25,1436.25,1437.00,1657,1694,3351.00
01/17/2007,08:49,1437.00,1437.25,1436.75,1437.25,2150,882,3032.00
01/17/2007,08:50,1437.25,1437.25,1436.75,1437.00,2096,2049,4145.00
01/17/2007,08:51,1437.25,1438.25,1437.00,1438.00,2756,1947,4703.00
01/17/2007,08:52,1438.00,1439.25,1437.75,1439.00,5032,852,5884.00
01/17/2007,08:53,1439.00,1439.25,1438.25,1438.50,831,2187,3018.00
01/17/2007,08:54,1438.25,1439.25,1438.25,1439.25,3071,1673,4744.00
01/17/2007,08:55,1439.00,1440.00,1438.75,1439.50,5166,3150,8316.00
01/17/2007,08:56,1439.50,1439.75,1439.25,1439.25,944,2842,3786.00
01/17/2007,08:57,1439.50,1439.75,1439.00,1439.50,2126,1874,4000.00
01/17/2007,08:58,1439.75,1439.75,1439.00,1439.00,95,1535,1630.00
01/17/2007,08:59,1439.00,1440.00,1439.00,1439.50,3050,1229,4279.00
01/17/2007,09:00,1439.50,1439.75,1439.00,1439.25,267,1747,2014.00
01/17/2007,09:01,1439.00,1439.25,1436.50,1437.00,3951,11690,15641.00
01/17/2007,09:02,1437.00,1437.50,1436.75,1437.00,3804,3518,7322.00
01/17/2007,09:03,1437.00,1437.25,1436.25,1436.75,2727,4777,7504.00
01/17/2007,09:04,1437.00,1437.50,1436.75,1437.00,1739,571,2310.00
01/17/2007,09:05,1437.25,1437.50,1437.00,1437.25,1591,1094,2685.00
01/17/2007,09:06,1437.50,1438.00,1437.25,1437.75,3027,1244,4271.00
01/17/2007,09:07,1438.00,1438.50,1437.75,1438.25,3249,1785,5034.00
01/17/2007,09:08,1438.50,1438.50,1437.75,1438.00,1132,2403,3535.00
01/17/2007,09:09,1438.00,1438.25,1437.75,1438.00,936,1178,2114.00
01/17/2007,09:10,1438.00,1438.75,1437.50,1438.50,2948,882,3830.00
01/17/2007,09:11,1438.50,1439.00,1438.50,1438.75,2119,942,3061.00
01/17/2007,09:12,1438.75,1439.25,1438.50,1438.50,2872,1599,4471.00
01/17/2007,09:13,1438.75,1438.75,1438.00,1438.00,385,1090,1475.00
01/17/2007,09:14,1438.00,1438.50,1438.00,1438.00,485,1454,1939.00
01/17/2007,09:15,1438.00,1438.25,1437.50,1438.00,133,960,1093.00
01/17/2007,09:16,1437.75,1438.75,1437.75,1438.75,1955,508,2463.00
01/17/2007,09:17,1439.00,1439.00,1438.25,1438.25,485,2204,2689.00
01/17/2007,09:18,1438.00,1438.25,1437.50,1438.00,1208,1588,2796.00
01/17/2007,09:19,1438.00,1438.50,1437.75,1437.75,1265,2222,3487.00
01/17/2007,09:20,1437.75,1438.00,1437.50,1438.00,608,608,1216.00
01/17/2007,09:21,1438.00,1438.00,1437.25,1437.50,725,1960,2685.00
01/17/2007,09:22,1437.25,1438.25,1437.25,1438.00,1231,366,1597.00
01/17/2007,09:23,1438.25,1438.25,1437.75,1438.25,690,310,1000.00
01/17/2007,09:24,1438.25,1438.25,1437.50,1437.75,588,624,1212.00
01/17/2007,09:25,1437.75,1437.75,1437.25,1437.25,918,2859,3777.00
01/17/2007,09:26,1437.25,1438.00,1437.25,1437.50,696,487,1183.00
01/17/2007,09:27,1437.50,1437.75,1437.25,1437.50,172,148,320.00
01/17/2007,09:28,1437.50,1438.50,1437.25,1438.25,1629,369,1998.00
01/17/2007,09:29,1438.25,1438.25,1437.75,1438.00,399,469,868.00
01/17/2007,09:30,1438.00,1438.00,1437.50,1437.75,1206,652,1858.00
01/17/2007,09:31,1438.00,1438.00,1437.25,1437.50,735,1881,2616.00
01/17/2007,09:32,1437.50,1437.75,1436.50,1436.50,1137,3441,4578.00
01/17/2007,09:33,1436.75,1436.75,1436.00,1436.50,1666,3802,5468.00
01/17/2007,09:34,1436.50,1436.75,1435.75,1436.25,1744,2881,4625.00
01/17/2007,09:35,1436.50,1437.00,1436.25,1436.75,1654,1186,2840.00
01/17/2007,09:36,1436.75,1437.25,1436.25,1437.25,1828,999,2827.00
01/17/2007,09:37,1437.25,1437.75,1437.00,1437.75,2932,602,3534.00
01/17/2007,09:38,1437.75,1437.75,1437.25,1437.50,1223,912,2135.00
01/17/2007,09:39,1437.50,1438.00,1437.25,1437.75,1001,300,1301.00
01/17/2007,09:40,1438.00,1438.25,1437.50,1437.50,894,771,1665.00
01/17/2007,09:41,1437.50,1438.00,1437.25,1437.75,950,614,1564.00
01/17/2007,09:42,1437.75,1438.50,1437.75,1438.50,1628,627,2255.00
01/17/2007,09:43,1438.25,1438.50,1438.00,1438.00,544,970,1514.00
01/17/2007,09:44,1438.00,1438.75,1438.00,1438.00,1277,950,2227.00
01/17/2007,09:45,1438.25,1438.50,1438.25,1438.25,1092,717,1809.00
01/17/2007,09:46,1438.50,1439.00,1438.25,1438.50,2312,844,3156.00
01/17/2007,09:47,1438.50,1439.00,1438.25,1438.50,1006,637,1643.00
01/17/2007,09:48,1438.25,1438.50,1438.25,1438.50,1099,83,1182.00
01/17/2007,09:49,1438.50,1439.00,1438.50,1438.75,850,96,946.00
01/17/2007,09:50,1438.75,1438.75,1438.25,1438.50,728,293,1021.00
01/17/2007,09:51,1438.50,1438.75,1437.75,1438.00,153,1796,1949.00
01/17/2007,09:52,1437.75,1438.25,1437.75,1438.25,464,261,725.00
01/17/2007,09:53,1438.25,1438.50,1437.75,1437.75,455,1278,1733.00
01/17/2007,09:54,1437.75,1438.25,1437.50,1438.00,1069,59,1128.00
01/17/2007,09:55,1438.25,1438.50,1438.00,1438.25,965,204,1169.00
01/17/2007,09:56,1438.00,1438.25,1437.75,1437.75,45,1074,1119.00
01/17/2007,09:57,1437.75,1437.75,1437.00,1437.50,880,2196,3076.00
01/17/2007,09:58,1437.50,1437.75,1437.25,1437.50,66,238,304.00
01/17/2007,09:59,1437.50,1437.75,1437.50,1437.50,37,325,362.00
01/17/2007,10:00,1437.75,1438.00,1437.50,1438.00,384,298,682.00
01/17/2007,10:01,1438.00,1438.50,1437.75,1438.25,1052,256,1308.00
01/17/2007,10:02,1438.00,1438.50,1438.00,1438.25,375,212,587.00
01/17/2007,10:03,1438.00,1438.75,1438.00,1438.75,1055,393,1448.00
01/17/2007,10:04,1438.75,1439.75,1438.50,1439.25,5739,2248,7987.00
01/17/2007,10:05,1439.00,1440.50,1439.00,1440.50,5589,1314,6903.00
01/17/2007,10:06,1440.25,1440.50,1439.50,1439.75,1952,3418,5370.00
01/17/2007,10:07,1439.75,1440.00,1439.50,1439.50,1111,1318,2429.00
01/17/2007,10:08,1439.50,1439.75,1439.50,1439.75,635,432,1067.00
01/17/2007,10:09,1439.50,1440.00,1439.25,1439.50,625,944,1569.00
01/17/2007,10:10,1439.75,1440.00,1439.25,1439.75,1211,667,1878.00
01/17/2007,10:11,1439.75,1440.00,1439.50,1439.75,997,591,1588.00
01/17/2007,10:12,1439.50,1439.75,1439.25,1439.50,419,574,993.00
01/17/2007,10:13,1439.50,1439.75,1439.00,1439.00,155,1208,1363.00
01/17/2007,10:14,1439.00,1439.50,1439.00,1439.50,662,365,1027.00
01/17/2007,10:15,1439.50,1439.75,1439.25,1439.50,465,380,845.00
01/17/2007,10:16,1439.25,1439.75,1439.25,1439.25,572,210,782.00
01/17/2007,10:17,1439.50,1439.75,1439.25,1439.75,257,51,308.00
01/17/2007,10:18,1439.50,1439.75,1439.25,1439.50,311,670,981.00
01/17/2007,10:19,1439.50,1439.50,1438.50,1438.75,449,2002,2451.00
01/17/2007,10:20,1438.50,1438.75,1438.50,1438.50,608,1829,2437.00
01/17/2007,10:21,1438.50,1439.00,1438.50,1438.75,674,1391,2065.00
01/17/2007,10:22,1438.75,1439.00,1438.50,1438.75,975,325,1300.00
01/17/2007,10:23,1439.00,1439.25,1439.00,1439.25,428,23,451.00
01/17/2007,10:24,1439.25,1439.25,1438.75,1439.00,241,428,669.00
01/17/2007,10:25,1438.75,1439.25,1438.75,1439.00,101,272,373.00
01/17/2007,10:26,1439.25,1439.25,1439.00,1439.25,418,169,587.00
01/17/2007,10:27,1439.00,1439.50,1439.00,1439.50,568,135,703.00
01/17/2007,10:28,1439.25,1439.25,1439.00,1439.00,11,261,272.00
01/17/2007,10:29,1438.75,1439.25,1438.50,1438.50,230,425,655.00
01/17/2007,10:30,1438.50,1439.25,1438.25,1438.75,1884,1427,3311.00
01/17/2007,10:31,1438.75,1439.25,1438.75,1439.00,494,366,860.00
01/17/2007,10:32,1439.25,1439.75,1439.00,1439.75,921,478,1399.00
01/17/2007,10:33,1439.50,1439.75,1439.00,1439.25,487,492,979.00
01/17/2007,10:34,1439.25,1439.50,1439.00,1439.25,458,307,765.00
01/17/2007,10:35,1439.25,1439.50,1439.00,1439.25,476,121,597.00
01/17/2007,10:36,1439.25,1439.75,1439.25,1439.75,795,588,1383.00
01/17/2007,10:37,1439.75,1440.25,1439.25,1440.25,2201,650,2851.00
01/17/2007,10:38,1440.00,1440.25,1439.75,1439.75,253,740,993.00
01/17/2007,10:39,1440.00,1440.00,1439.75,1440.00,9,35,44.00
01/17/2007,10:40,1439.75,1439.75,1439.00,1439.00,58,974,1032.00
01/17/2007,10:41,1439.25,1439.25,1438.50,1438.75,821,1113,1934.00
01/17/2007,10:42,1438.75,1439.25,1438.75,1439.25,1658,130,1788.00
01/17/2007,10:43,1439.00,1439.25,1438.75,1439.00,256,535,791.00
01/17/2007,10:44,1439.00,1439.25,1438.75,1439.00,632,321,953.00
01/17/2007,10:45,1438.75,1439.00,1438.75,1439.00,569,18,587.00
01/17/2007,10:46,1438.75,1438.75,1438.50,1438.75,649,744,1393.00
01/17/2007,10:47,1438.50,1438.75,1438.25,1438.25,118,848,966.00
01/17/2007,10:48,1438.25,1439.00,1438.25,1438.75,683,218,901.00
01/17/2007,10:49,1438.75,1438.75,1438.25,1438.50,299,324,623.00
01/17/2007,10:50,1438.50,1438.75,1438.25,1438.50,465,393,858.00
01/17/2007,10:51,1438.75,1439.00,1438.75,1438.75,656,84,740.00
01/17/2007,10:52,1439.00,1439.00,1438.50,1439.00,123,937,1060.00
01/17/2007,10:53,1438.75,1439.00,1438.75,1438.75,42,20,62.00
01/17/2007,10:54,1439.00,1439.25,1438.75,1439.00,864,92,956.00
01/17/2007,10:55,1439.25,1439.25,1439.00,1439.00,260,158,418.00
01/17/2007,10:56,1439.25,1440.00,1439.00,1439.50,1857,684,2541.00
01/17/2007,10:57,1439.50,1440.00,1439.50,1439.75,835,584,1419.00
01/17/2007,10:58,1439.75,1440.00,1439.50,1439.75,426,123,549.00
01/17/2007,10:59,1439.75,1440.75,1439.75,1440.50,4096,729,4825.00
01/17/2007,11:00,1440.75,1441.25,1440.50,1440.50,5436,2201,7637.00
01/17/2007,11:01,1440.50,1441.00,1440.50,1441.00,1277,2396,3673.00
01/17/2007,11:02,1441.00,1441.25,1440.75,1441.00,1162,785,1947.00
01/17/2007,11:03,1441.00,1442.00,1441.00,1441.25,4763,949,5712.00
01/17/2007,11:04,1441.25,1441.75,1441.00,1441.50,1737,993,2730.00
01/17/2007,11:05,1441.50,1441.75,1441.00,1441.75,1689,488,2177.00
01/17/2007,11:06,1441.75,1442.00,1441.50,1441.50,3078,1073,4151.00
01/17/2007,11:07,1441.50,1442.50,1441.50,1442.50,4585,708,5293.00
01/17/2007,11:08,1442.25,1442.50,1441.75,1441.75,1109,1921,3030.00
01/17/2007,11:09,1441.75,1442.50,1441.75,1441.75,2501,2212,4713.00
01/17/2007,11:10,1441.75,1442.25,1441.75,1441.75,1472,1100,2572.00
01/17/2007,11:11,1441.75,1442.75,1441.75,1442.25,2681,2056,4737.00
01/17/2007,11:12,1442.00,1442.50,1442.00,1442.25,876,779,1655.00
01/17/2007,11:13,1442.25,1442.50,1442.00,1442.00,679,875,1554.00
01/17/2007,11:14,1442.00,1442.25,1441.75,1442.00,870,1229,2099.00
01/17/2007,11:15,1442.25,1442.25,1441.75,1441.75,671,1318,1989.00
01/17/2007,11:16,1441.75,1442.00,1441.75,1441.75,13,586,599.00
01/17/2007,11:17,1441.75,1442.00,1441.50,1441.50,1483,979,2462.00
01/17/2007,11:18,1441.50,1442.00,1441.50,1441.75,987,582,1569.00
01/17/2007,11:19,1441.75,1442.00,1441.75,1442.00,196,162,358.00
01/17/2007,11:20,1442.00,1442.00,1441.50,1441.50,246,788,1034.00
01/17/2007,11:21,1441.50,1442.00,1441.50,1441.75,788,516,1304.00
01/17/2007,11:22,1441.75,1442.00,1441.50,1441.75,427,611,1038.00
01/17/2007,11:23,1441.50,1441.75,1441.50,1441.50,633,498,1131.00
01/17/2007,11:24,1441.75,1441.75,1441.25,1441.50,281,646,927.00
01/17/2007,11:25,1441.50,1442.00,1441.25,1441.75,775,592,1367.00
01/17/2007,11:26,1441.75,1442.00,1441.50,1442.00,841,482,1323.00
01/17/2007,11:27,1442.00,1442.50,1441.75,1442.25,1176,416,1592.00
01/17/2007,11:28,1442.25,1442.25,1441.75,1442.25,517,599,1116.00
01/17/2007,11:29,1442.25,1442.50,1442.00,1442.00,839,566,1405.00
01/17/2007,11:30,1442.25,1442.25,1441.75,1442.00,105,524,629.00
01/17/2007,11:31,1441.75,1442.00,1441.50,1441.75,355,628,983.00
01/17/2007,11:32,1441.75,1442.00,1441.75,1441.75,749,128,877.00
01/17/2007,11:33,1441.75,1442.00,1441.75,1441.75,55,357,412.00
01/17/2007,11:34,1442.00,1442.00,1441.50,1441.75,134,733,867.00
01/17/2007,11:35,1441.50,1441.75,1441.50,1441.75,363,7,370.00
01/17/2007,11:36,1441.75,1441.75,1441.25,1441.50,354,918,1272.00
01/17/2007,11:37,1441.50,1441.75,1441.50,1441.50,167,358,525.00
01/17/2007,11:38,1441.75,1441.75,1441.50,1441.50,10,546,556.00
01/17/2007,11:39,1441.25,1441.50,1441.25,1441.25,135,208,343.00
01/17/2007,11:40,1441.50,1441.50,1441.25,1441.25,28,499,527.00
01/17/2007,11:41,1441.50,1441.50,1441.25,1441.50,23,197,220.00
01/17/2007,11:42,1441.50,1441.75,1441.25,1441.50,967,551,1518.00
01/17/2007,11:43,1441.50,1441.75,1441.50,1441.75,93,103,196.00
01/17/2007,11:44,1441.50,1441.75,1441.50,1441.50,1089,91,1180.00
01/17/2007,11:45,1441.50,1441.75,1441.50,1441.75,6,14,20.00
01/17/2007,11:46,1441.75,1442.00,1441.50,1442.00,489,41,530.00
01/17/2007,11:47,1442.00,1442.00,1441.75,1441.75,82,12,94.00
01/17/2007,11:48,1441.75,1442.00,1441.75,1441.75,77,49,126.00
01/17/2007,11:49,1441.75,1442.00,1441.50,1441.75,353,698,1051.00
01/17/2007,11:50,1441.75,1442.00,1441.50,1441.75,8,58,66.00
01/17/2007,11:51,1441.75,1442.00,1441.50,1441.75,543,236,779.00
01/17/2007,11:52,1442.00,1442.25,1441.75,1441.75,1404,525,1929.00
01/17/2007,11:53,1442.00,1442.00,1441.50,1441.75,74,489,563.00
01/17/2007,11:54,1441.75,1442.00,1441.50,1441.75,444,395,839.00
01/17/2007,11:55,1441.50,1442.00,1441.50,1441.75,407,78,485.00
01/17/2007,11:56,1442.00,1442.25,1441.75,1442.25,1217,67,1284.00
01/17/2007,11:57,1442.25,1442.25,1442.00,1442.00,462,419,881.00
01/17/2007,11:58,1441.75,1442.00,1441.75,1441.75,594,296,890.00
01/17/2007,11:59,1442.00,1442.00,1441.75,1442.00,101,21,122.00
01/17/2007,12:00,1442.00,1442.00,1441.75,1442.00,56,30,86.00
01/17/2007,12:01,1441.75,1442.25,1441.75,1441.75,1743,1420,3163.00
01/17/2007,12:02,1442.00,1442.00,1441.50,1441.75,39,326,365.00
01/17/2007,12:03,1441.75,1442.00,1441.50,1441.75,1032,338,1370.00
01/17/2007,12:04,1442.00,1442.00,1441.50,1441.75,46,308,354.00
01/17/2007,12:05,1441.50,1441.75,1441.50,1441.50,19,66,85.00
01/17/2007,12:06,1441.75,1442.00,1441.50,1441.75,1162,291,1453.00
01/17/2007,12:07,1441.75,1441.75,1441.50,1441.75,250,44,294.00
01/17/2007,12:08,1441.75,1442.00,1441.00,1441.00,128,3268,3396.00
01/17/2007,12:09,1441.00,1441.25,1440.50,1440.75,1998,3865,5863.00
01/17/2007,12:10,1440.50,1441.00,1440.50,1440.50,405,545,950.00
01/17/2007,12:11,1440.50,1440.75,1440.25,1440.50,736,1526,2262.00
01/17/2007,12:12,1440.50,1440.75,1440.50,1440.50,210,59,269.00
01/17/2007,12:13,1440.75,1441.00,1440.50,1440.75,471,55,526.00
01/17/2007,12:14,1440.75,1441.00,1440.50,1440.75,24,364,388.00
01/17/2007,12:15,1440.75,1441.00,1440.75,1441.00,524,21,545.00
01/17/2007,12:16,1440.75,1441.00,1440.75,1441.00,19,89,108.00
01/17/2007,12:17,1441.00,1441.00,1440.75,1441.00,19,31,50.00
01/17/2007,12:18,1440.75,1441.25,1440.75,1441.25,889,41,930.00
01/17/2007,12:19,1441.25,1441.50,1441.00,1441.25,386,293,679.00
01/17/2007,12:20,1441.50,1441.50,1441.00,1441.00,307,114,421.00
01/17/2007,12:21,1441.25,1441.50,1441.00,1441.25,7,112,119.00
01/17/2007,12:22,1441.00,1441.50,1441.00,1441.50,226,34,260.00
01/17/2007,12:23,1441.50,1441.50,1441.25,1441.25,14,106,120.00
01/17/2007,12:24,1441.25,1441.25,1441.00,1441.25,1,189,190.00
01/17/2007,12:25,1441.25,1441.25,1441.00,1441.00,48,138,186.00
01/17/2007,12:26,1441.00,1441.25,1441.00,1441.00,11,80,91.00
01/17/2007,12:27,1441.00,1441.25,1440.75,1441.00,149,594,743.00
01/17/2007,12:28,1441.00,1441.25,1440.75,1441.25,700,361,1061.00
01/17/2007,12:29,1441.25,1441.25,1440.75,1440.75,24,251,275.00
01/17/2007,12:30,1440.75,1441.00,1440.50,1441.00,301,1062,1363.00
01/17/2007,12:31,1440.75,1441.25,1440.75,1441.25,914,159,1073.00
01/17/2007,12:32,1441.25,1441.50,1441.00,1441.25,1422,466,1888.00
01/17/2007,12:33,1441.25,1441.50,1441.25,1441.25,35,7,42.00
01/17/2007,12:34,1441.50,1441.50,1441.00,1441.25,58,319,377.00
01/17/2007,12:35,1441.50,1441.50,1441.00,1441.00,66,88,154.00
01/17/2007,12:36,1441.25,1441.25,1441.00,1441.00,30,7,37.00
01/17/2007,12:37,1441.00,1441.50,1440.75,1441.50,402,164,566.00
01/17/2007,12:38,1441.50,1441.75,1441.25,1441.50,117,328,445.00
01/17/2007,12:39,1441.50,1441.50,1441.00,1441.25,9,118,127.00
01/17/2007,12:40,1441.25,1441.50,1441.25,1441.50,833,47,880.00
01/17/2007,12:41,1441.50,1441.50,1441.25,1441.25,13,139,152.00
01/17/2007,12:42,1441.25,1441.25,1441.00,1441.00,8,82,90.00
01/17/2007,12:43,1441.00,1441.50,1440.75,1441.00,169,349,518.00
01/17/2007,12:44,1441.25,1441.25,1441.00,1441.00,8,65,73.00
01/17/2007,12:45,1441.00,1441.25,1440.75,1441.25,574,236,810.00
01/17/2007,12:46,1441.00,1441.25,1440.75,1441.25,552,142,694.00
01/17/2007,12:47,1441.25,1441.25,1441.00,1441.25,608,8,616.00
01/17/2007,12:48,1441.00,1441.50,1441.00,1441.25,395,135,530.00
01/17/2007,12:49,1441.25,1441.25,1441.00,1441.00,61,12,73.00
01/17/2007,12:50,1441.25,1441.50,1441.25,1441.25,259,66,325.00
01/17/2007,12:51,1441.50,1441.50,1441.25,1441.25,3,164,167.00
01/17/2007,12:52,1441.25,1441.25,1440.75,1440.75,72,1652,1724.00
01/17/2007,12:53,1440.75,1441.00,1440.50,1440.50,181,578,759.00
01/17/2007,12:54,1440.50,1440.75,1440.25,1440.50,423,1317,1740.00
01/17/2007,12:55,1440.75,1440.75,1440.00,1440.25,50,2721,2771.00
01/17/2007,12:56,1440.00,1440.50,1440.00,1440.25,1037,678,1715.00
01/17/2007,12:57,1440.50,1440.75,1440.25,1440.75,2915,513,3428.00
01/17/2007,12:58,1440.75,1441.00,1440.50,1441.00,404,22,426.00
01/17/2007,12:59,1441.00,1441.00,1440.75,1441.00,264,29,293.00
01/17/2007,13:00,1440.75,1441.25,1440.75,1441.00,469,84,553.00
01/17/2007,13:01,1441.00,1441.25,1440.00,1441.00,1732,1930,3662.00
01/17/2007,13:02,1441.00,1441.25,1440.75,1440.75,956,755,1711.00
01/17/2007,13:03,1441.00,1441.75,1440.75,1441.25,2357,1444,3801.00
01/17/2007,13:04,1441.25,1443.00,1441.25,1442.75,4133,1856,5989.00
01/17/2007,13:05,1442.50,1442.50,1442.00,1442.50,652,2936,3588.00
01/17/2007,13:06,1442.25,1442.75,1442.00,1442.50,2533,1273,3806.00
01/17/2007,13:07,1442.50,1442.75,1442.00,1442.50,1307,687,1994.00
01/17/2007,13:08,1442.50,1442.50,1441.50,1441.75,1185,1868,3053.00
01/17/2007,13:09,1442.00,1442.00,1441.50,1441.50,37,722,759.00
01/17/2007,13:10,1441.50,1441.75,1441.25,1441.50,783,576,1359.00
01/17/2007,13:11,1441.50,1441.75,1440.75,1440.75,1023,2697,3720.00
01/17/2007,13:12,1440.75,1441.25,1440.50,1440.75,669,1143,1812.00
01/17/2007,13:13,1440.75,1440.75,1439.75,1440.00,1972,4145,6117.00
01/17/2007,13:14,1440.00,1440.00,1439.00,1439.25,2134,5382,7516.00
01/17/2007,13:15,1439.25,1439.75,1439.25,1439.25,442,1457,1899.00
01/17/2007,13:16,1439.25,1439.25,1438.50,1439.00,2737,3160,5897.00
01/17/2007,13:17,1439.25,1439.75,1439.00,1439.50,1207,285,1492.00
01/17/2007,13:18,1439.50,1439.75,1439.25,1439.50,529,564,1093.00
01/17/2007,13:19,1439.50,1440.00,1439.25,1439.75,2494,1798,4292.00
01/17/2007,13:20,1439.50,1439.75,1439.50,1439.50,291,337,628.00
01/17/2007,13:21,1439.50,1439.50,1439.25,1439.50,1094,1324,2418.00
01/17/2007,13:22,1439.50,1439.50,1439.25,1439.50,45,97,142.00
01/17/2007,13:23,1439.25,1439.50,1438.25,1438.50,481,3416,3897.00
01/17/2007,13:24,1438.50,1439.00,1438.50,1438.75,1619,1363,2982.00
01/17/2007,13:25,1438.75,1439.00,1438.50,1438.75,425,238,663.00
01/17/2007,13:26,1438.50,1439.25,1438.25,1439.00,797,972,1769.00
01/17/2007,13:27,1439.00,1439.25,1438.50,1438.50,397,925,1322.00
01/17/2007,13:28,1438.75,1439.00,1438.50,1439.00,906,46,952.00
01/17/2007,13:29,1439.25,1439.75,1438.75,1439.50,1367,762,2129.00
01/17/2007,13:30,1439.75,1439.75,1439.25,1439.50,415,483,898.00
01/17/2007,13:31,1439.50,1440.00,1439.50,1439.75,724,242,966.00
01/17/2007,13:32,1439.75,1440.00,1439.00,1439.50,585,1488,2073.00
01/17/2007,13:33,1439.50,1439.75,1439.00,1439.00,381,2685,3066.00
01/17/2007,13:34,1439.00,1439.00,1438.25,1438.50,1024,1713,2737.00
01/17/2007,13:35,1438.50,1439.00,1438.50,1438.75,547,257,804.00
01/17/2007,13:36,1438.75,1439.25,1438.75,1439.00,474,708,1182.00
01/17/2007,13:37,1439.25,1439.25,1438.75,1438.75,247,1518,1765.00
01/17/2007,13:38,1438.75,1439.25,1438.75,1439.25,206,492,698.00
01/17/2007,13:39,1439.25,1439.50,1439.00,1439.25,1908,377,2285.00
01/17/2007,13:40,1439.25,1439.25,1439.00,1439.00,365,35,400.00
01/17/2007,13:41,1439.25,1439.50,1439.25,1439.50,797,81,878.00
01/17/2007,13:42,1439.25,1439.50,1439.25,1439.50,63,24,87.00
01/17/2007,13:43,1439.50,1439.50,1439.00,1439.25,201,309,510.00
01/17/2007,13:44,1439.50,1439.50,1438.50,1438.50,223,2134,2357.00
01/17/2007,13:45,1438.50,1439.00,1438.50,1439.00,399,75,474.00
01/17/2007,13:46,1439.00,1439.25,1438.75,1439.00,672,504,1176.00
01/17/2007,13:47,1438.75,1439.00,1438.50,1438.50,28,715,743.00
01/17/2007,13:48,1438.50,1438.75,1438.25,1438.75,318,480,798.00
01/17/2007,13:49,1438.75,1439.00,1438.25,1438.25,567,796,1363.00
01/17/2007,13:50,1438.25,1438.50,1437.75,1437.75,1467,4190,5657.00
01/17/2007,13:51,1437.75,1438.00,1436.75,1437.00,2367,5928,8295.00
01/17/2007,13:52,1437.25,1437.25,1436.75,1437.00,2482,1259,3741.00
01/17/2007,13:53,1437.25,1437.50,1436.50,1437.25,1239,1903,3142.00
01/17/2007,13:54,1437.50,1438.25,1437.25,1438.00,2075,1471,3546.00
01/17/2007,13:55,1438.25,1438.50,1438.00,1438.50,751,278,1029.00
01/17/2007,13:56,1438.50,1438.50,1438.00,1438.25,199,1946,2145.00
01/17/2007,13:57,1438.25,1438.75,1438.00,1438.75,1694,331,2025.00
01/17/2007,13:58,1438.50,1439.00,1438.25,1439.00,2130,420,2550.00
01/17/2007,13:59,1438.75,1438.75,1438.50,1438.75,601,922,1523.00
01/17/2007,14:00,1438.75,1439.00,1438.50,1438.75,1011,162,1173.00
01/17/2007,14:01,1438.75,1439.00,1438.50,1438.50,176,691,867.00
01/17/2007,14:02,1438.50,1438.75,1438.25,1438.50,172,433,605.00
01/17/2007,14:03,1438.50,1438.75,1438.25,1438.50,436,600,1036.00
01/17/2007,14:04,1438.50,1438.50,1438.25,1438.25,43,874,917.00
01/17/2007,14:05,1438.25,1438.75,1438.25,1438.75,679,645,1324.00
01/17/2007,14:06,1438.75,1439.00,1438.00,1438.00,1889,2165,4054.00
01/17/2007,14:07,1438.00,1438.00,1437.00,1437.25,818,4261,5079.00
01/17/2007,14:08,1437.25,1437.75,1437.00,1437.50,653,828,1481.00
01/17/2007,14:09,1437.50,1437.50,1436.75,1436.75,746,2266,3012.00
01/17/2007,14:10,1436.75,1437.00,1436.00,1436.25,2336,3563,5899.00
01/17/2007,14:11,1436.25,1436.75,1436.25,1436.75,1595,1309,2904.00
01/17/2007,14:12,1436.75,1436.75,1435.50,1435.75,1306,4780,6086.00
01/17/2007,14:13,1435.75,1436.25,1435.75,1436.00,2401,1708,4109.00
01/17/2007,14:14,1436.25,1436.25,1436.00,1436.25,1875,302,2177.00
01/17/2007,14:15,1436.25,1436.75,1436.25,1436.75,2690,151,2841.00
01/17/2007,14:16,1436.50,1437.00,1436.50,1436.75,663,1126,1789.00
01/17/2007,14:17,1436.50,1436.75,1436.25,1436.50,652,873,1525.00
01/17/2007,14:18,1436.50,1436.75,1436.50,1436.75,1324,12,1336.00
01/17/2007,14:19,1436.75,1437.50,1436.50,1437.25,2446,414,2860.00
01/17/2007,14:20,1437.50,1437.75,1437.00,1437.25,1210,769,1979.00
01/17/2007,14:21,1437.25,1437.75,1437.00,1437.75,1571,1160,2731.00
01/17/2007,14:22,1437.75,1438.25,1437.75,1437.75,1121,477,1598.00
01/17/2007,14:23,1437.75,1438.00,1437.25,1437.25,645,1907,2552.00
01/17/2007,14:24,1437.00,1437.50,1437.00,1437.25,1303,200,1503.00
01/17/2007,14:25,1437.25,1437.25,1436.75,1436.75,451,1627,2078.00
01/17/2007,14:26,1436.75,1437.25,1436.75,1437.00,378,117,495.00
01/17/2007,14:27,1437.25,1437.25,1437.00,1437.25,155,13,168.00
01/17/2007,14:28,1437.25,1437.25,1436.50,1437.00,793,1762,2555.00
01/17/2007,14:29,1436.75,1437.25,1436.75,1437.25,453,63,516.00
01/17/2007,14:30,1437.00,1437.25,1436.75,1437.00,207,608,815.00
01/17/2007,14:31,1437.00,1437.75,1437.00,1437.50,2289,1135,3424.00
01/17/2007,14:32,1437.25,1437.75,1437.25,1437.50,1206,263,1469.00
01/17/2007,14:33,1437.50,1438.00,1437.50,1438.00,1465,17,1482.00
01/17/2007,14:34,1438.00,1438.00,1437.50,1437.50,265,881,1146.00
01/17/2007,14:35,1437.50,1437.75,1437.25,1437.75,369,172,541.00
01/17/2007,14:36,1437.75,1438.00,1437.50,1437.75,269,195,464.00
01/17/2007,14:37,1437.75,1438.50,1437.75,1438.50,1998,169,2167.00
01/17/2007,14:38,1438.50,1438.50,1438.00,1438.00,180,437,617.00
01/17/2007,14:39,1438.00,1438.25,1437.75,1438.00,125,807,932.00
01/17/2007,14:40,1437.75,1438.25,1437.75,1438.25,776,75,851.00
01/17/2007,14:41,1438.25,1438.25,1437.75,1437.75,26,856,882.00
01/17/2007,14:42,1437.75,1438.00,1437.50,1438.00,619,345,964.00
01/17/2007,14:43,1437.75,1438.00,1437.25,1437.50,305,2542,2847.00
01/17/2007,14:44,1437.25,1437.75,1437.00,1437.25,673,1239,1912.00
01/17/2007,14:45,1437.25,1437.50,1437.25,1437.25,75,365,440.00
01/17/2007,14:46,1437.25,1437.50,1437.00,1437.50,189,265,454.00
01/17/2007,14:47,1437.50,1438.00,1437.50,1438.00,851,53,904.00
01/17/2007,14:48,1438.00,1438.00,1437.25,1437.75,747,1600,2347.00
01/17/2007,14:49,1437.75,1438.00,1437.50,1437.75,27,668,695.00
01/17/2007,14:50,1437.75,1437.75,1437.25,1437.50,89,1110,1199.00
01/17/2007,14:51,1437.25,1437.50,1437.25,1437.50,461,867,1328.00
01/17/2007,14:52,1437.25,1437.50,1437.25,1437.25,195,376,571.00
01/17/2007,14:53,1437.25,1437.50,1437.00,1437.00,32,644,676.00
01/17/2007,14:54,1437.00,1437.75,1437.00,1437.50,1684,280,1964.00
01/17/2007,14:55,1437.75,1437.75,1437.50,1437.75,423,138,561.00
01/17/2007,14:56,1437.50,1437.75,1437.50,1437.50,81,1802,1883.00
01/17/2007,14:57,1437.50,1437.75,1437.00,1437.00,310,1591,1901.00
01/17/2007,14:58,1437.00,1437.25,1437.00,1437.00,351,511,862.00
01/17/2007,14:59,1437.25,1437.50,1437.00,1437.50,3297,1479,4776.00
01/17/2007,15:00,1437.25,1438.50,1437.25,1438.25,8186,1761,9947.00
01/17/2007,15:01,1438.50,1439.00,1438.25,1438.25,5139,7634,12773.00
01/17/2007,15:02,1438.25,1438.75,1438.25,1438.50,2844,459,3303.00
01/17/2007,15:03,1438.50,1438.75,1438.50,1438.75,2330,427,2757.00
01/17/2007,15:04,1438.75,1438.75,1438.50,1438.75,290,210,500.00
01/17/2007,15:05,1438.75,1439.00,1438.50,1438.75,2160,1466,3626.00
01/17/2007,15:06,1438.75,1438.75,1438.50,1438.75,576,1038,1614.00
01/17/2007,15:07,1438.75,1438.75,1438.25,1438.50,229,1096,1325.00
01/17/2007,15:08,1438.50,1438.50,1438.25,1438.50,519,459,978.00
01/17/2007,15:09,1438.25,1438.50,1437.75,1438.25,506,2629,3135.00
01/17/2007,15:10,1438.25,1438.50,1438.00,1438.25,1465,263,1728.00
01/17/2007,15:11,1438.50,1438.50,1438.25,1438.25,688,363,1051.00
01/17/2007,15:12,1438.50,1438.50,1438.00,1438.25,1011,984,1995.00
01/17/2007,15:13,1438.25,1438.50,1438.00,1438.25,809,718,1527.00
01/17/2007,15:14,1438.25,1438.50,1438.00,1438.25,503,1179,1682.00
01/17/2007,15:15,1438.50,1439.25,1438.25,1438.50,7447,4451,11898.00
01/17/2007,15:31,1438.50,1439.50,1438.25,1438.75,678,777,1455.00
01/17/2007,15:32,1438.50,1439.00,1438.25,1438.50,659,573,1232.00
01/17/2007,15:33,1438.25,1438.50,1438.25,1438.50,296,217,513.00
01/17/2007,15:34,1438.75,1439.00,1437.50,1437.50,161,972,1133.00
01/17/2007,15:35,1437.75,1438.00,1437.75,1438.00,300,0,300.00
01/17/2007,15:36,1438.00,1438.00,1437.25,1437.50,134,719,853.00
01/17/2007,15:37,1437.50,1437.50,1437.50,1437.50,463,0,463.00
01/17/2007,15:38,1437.50,1437.50,1437.25,1437.50,179,2,181.00
01/17/2007,15:39,1437.75,1437.75,1437.50,1437.75,41,1,42.00
01/17/2007,15:40,1437.50,1437.75,1437.50,1437.75,1,15,16.00
01/17/2007,15:41,1437.75,1437.75,1437.75,1437.75,19,0,19.00
01/17/2007,15:42,1437.50,1437.75,1437.50,1437.75,14,11,25.00
01/17/2007,15:43,1437.75,1437.75,1437.50,1437.75,9,2,11.00
01/17/2007,15:45,1437.50,1437.75,1437.50,1437.50,1,28,29.00
01/17/2007,15:46,1437.50,1438.00,1437.50,1438.00,605,2,607.00
01/17/2007,15:47,1438.00,1438.00,1438.00,1438.00,121,0,121.00
01/17/2007,15:48,1438.00,1438.50,1438.00,1438.50,300,0,300.00
01/17/2007,15:49,1438.50,1438.50,1438.25,1438.50,14,2,16.00
01/17/2007,15:50,1438.50,1438.75,1438.25,1438.50,203,49,252.00
01/17/2007,15:51,1438.50,1439.25,1438.50,1439.00,565,230,795.00
01/17/2007,15:52,1439.00,1439.00,1438.50,1438.50,1,301,302.00
01/17/2007,15:53,1438.75,1438.75,1438.75,1438.75,153,0,153.00
01/17/2007,15:54,1438.75,1439.00,1438.75,1439.00,60,13,73.00
01/17/2007,15:55,1438.75,1439.00,1438.75,1438.75,2,83,85.00
01/17/2007,15:56,1438.75,1438.75,1438.75,1438.75,0,69,69.00
01/17/2007,15:57,1439.00,1439.00,1438.50,1438.50,61,165,226.00
01/17/2007,15:58,1438.75,1439.00,1438.75,1439.00,70,0,70.00
01/17/2007,15:59,1438.75,1438.75,1438.25,1438.25,0,376,376.00
01/17/2007,16:00,1438.25,1438.50,1437.75,1438.00,80,550,630.00
01/17/2007,17:01,1437.25,1437.25,1437.00,1437.25,402,30,432.00
01/17/2007,17:02,1437.50,1437.50,1437.25,1437.50,465,33,498.00
01/17/2007,17:03,1437.50,1437.50,1437.50,1437.50,79,0,79.00
01/17/2007,17:04,1437.50,1437.50,1437.50,1437.50,8,0,8.00
01/17/2007,17:05,1437.25,1437.25,1437.00,1437.25,35,69,104.00
01/17/2007,17:06,1437.00,1437.00,1436.75,1436.75,0,176,176.00
01/17/2007,17:07,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/17/2007,17:08,1436.75,1437.00,1436.75,1437.00,46,120,166.00
01/17/2007,17:10,1437.00,1437.00,1436.75,1436.75,56,5,61.00
01/17/2007,17:11,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/17/2007,17:12,1437.00,1437.00,1436.75,1436.75,6,2,8.00
01/17/2007,17:13,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/17/2007,17:14,1436.75,1436.75,1436.75,1436.75,0,20,20.00
01/17/2007,17:15,1436.75,1436.75,1436.75,1436.75,0,10,10.00
01/17/2007,17:16,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/17/2007,17:19,1436.75,1436.75,1436.75,1436.75,0,10,10.00
01/17/2007,17:20,1436.75,1436.75,1436.75,1436.75,0,3,3.00
01/17/2007,17:21,1437.00,1437.00,1436.75,1436.75,5,1,6.00
01/17/2007,17:22,1437.00,1437.00,1437.00,1437.00,137,0,137.00
01/17/2007,17:23,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/17/2007,17:26,1437.25,1437.25,1437.25,1437.25,6,0,6.00
01/17/2007,17:27,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/17/2007,17:28,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/17/2007,17:30,1437.00,1437.00,1437.00,1437.00,0,12,12.00
01/17/2007,17:32,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/17/2007,17:33,1437.00,1437.00,1437.00,1437.00,0,70,70.00
01/17/2007,17:35,1437.00,1437.00,1437.00,1437.00,0,27,27.00
01/17/2007,17:36,1437.00,1437.00,1436.75,1436.75,0,4,4.00
01/17/2007,17:38,1437.00,1437.25,1437.00,1437.00,50,3,53.00
01/17/2007,17:39,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/17/2007,17:40,1437.00,1437.00,1437.00,1437.00,0,21,21.00
01/17/2007,17:41,1437.00,1437.00,1437.00,1437.00,0,21,21.00
01/17/2007,17:42,1437.00,1437.00,1437.00,1437.00,0,5,5.00
01/17/2007,17:43,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/17/2007,17:44,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/17/2007,17:47,1437.25,1437.25,1437.25,1437.25,4,0,4.00
01/17/2007,17:49,1437.25,1437.25,1437.25,1437.25,20,0,20.00
01/17/2007,17:55,1437.25,1437.25,1437.00,1437.00,1,1,2.00
01/17/2007,17:57,1437.25,1437.25,1437.25,1437.25,33,0,33.00
01/17/2007,17:58,1437.25,1437.25,1437.25,1437.25,6,0,6.00
01/17/2007,18:04,1437.25,1437.25,1437.00,1437.00,23,36,59.00
01/17/2007,18:05,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/17/2007,18:09,1437.25,1437.25,1437.25,1437.25,5,0,5.00
01/17/2007,18:11,1437.25,1437.25,1437.25,1437.25,36,0,36.00
01/17/2007,18:13,1437.50,1437.50,1437.50,1437.50,3,0,3.00
01/17/2007,18:14,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/17/2007,18:15,1437.25,1437.25,1437.25,1437.25,0,46,46.00
01/17/2007,18:16,1437.25,1437.25,1437.25,1437.25,0,6,6.00
01/17/2007,18:18,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/17/2007,18:26,1437.25,1437.25,1437.25,1437.25,0,6,6.00
01/17/2007,18:29,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/17/2007,18:30,1437.25,1437.25,1437.00,1437.25,3,2,5.00
01/17/2007,18:31,1437.00,1437.25,1437.00,1437.25,75,4,79.00
01/17/2007,18:32,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/17/2007,18:41,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/17/2007,18:42,1437.25,1437.25,1437.25,1437.25,52,0,52.00
01/17/2007,18:43,1437.25,1437.25,1437.25,1437.25,15,0,15.00
01/17/2007,18:44,1437.25,1437.25,1437.25,1437.25,18,0,18.00
01/17/2007,18:45,1437.25,1437.25,1437.25,1437.25,8,0,8.00
01/17/2007,18:46,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/17/2007,18:48,1437.25,1437.25,1437.25,1437.25,14,0,14.00
01/17/2007,18:50,1437.25,1437.25,1437.25,1437.25,79,0,79.00
01/17/2007,18:51,1437.25,1437.25,1437.25,1437.25,12,0,12.00
01/17/2007,18:53,1437.50,1437.50,1437.50,1437.50,19,0,19.00
01/17/2007,18:57,1437.25,1437.25,1437.25,1437.25,0,30,30.00
01/17/2007,18:58,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/17/2007,19:01,1437.25,1437.25,1437.25,1437.25,0,110,110.00
01/17/2007,19:02,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/17/2007,19:03,1437.25,1437.25,1437.25,1437.25,0,20,20.00
01/17/2007,19:04,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/17/2007,19:05,1437.50,1437.50,1437.50,1437.50,3,0,3.00
01/17/2007,19:06,1437.50,1437.50,1437.50,1437.50,26,0,26.00
01/17/2007,19:07,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/17/2007,19:08,1437.50,1437.75,1437.50,1437.50,10,1,11.00
01/17/2007,19:09,1437.50,1437.50,1437.50,1437.50,0,4,4.00
01/17/2007,19:10,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/17/2007,19:11,1437.50,1437.50,1437.25,1437.25,0,17,17.00
01/17/2007,19:12,1437.50,1437.50,1437.50,1437.50,3,0,3.00
01/17/2007,19:13,1437.75,1437.75,1437.75,1437.75,35,0,35.00
01/17/2007,19:14,1437.50,1437.50,1437.50,1437.50,0,2,2.00
01/17/2007,19:17,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,19:21,1437.50,1437.50,1437.50,1437.50,0,12,12.00
01/17/2007,19:24,1437.75,1437.75,1437.75,1437.75,5,0,5.00
01/17/2007,19:25,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,19:27,1437.75,1438.00,1437.75,1438.00,249,0,249.00
01/17/2007,19:28,1438.00,1438.00,1438.00,1438.00,28,0,28.00
01/17/2007,19:29,1438.00,1438.25,1438.00,1438.00,71,12,83.00
01/17/2007,19:30,1438.25,1438.50,1438.25,1438.50,261,0,261.00
01/17/2007,19:31,1438.25,1438.25,1438.25,1438.25,0,45,45.00
01/17/2007,19:32,1438.50,1438.50,1438.25,1438.25,21,62,83.00
01/17/2007,19:34,1438.25,1438.25,1438.25,1438.25,0,3,3.00
01/17/2007,19:35,1438.25,1438.25,1438.25,1438.25,0,9,9.00
01/17/2007,19:36,1438.25,1438.25,1438.25,1438.25,0,36,36.00
01/17/2007,19:37,1438.25,1438.25,1438.25,1438.25,0,12,12.00
01/17/2007,19:38,1438.25,1438.25,1438.00,1438.00,0,5,5.00
01/17/2007,19:41,1438.25,1438.25,1438.25,1438.25,2,0,2.00
01/17/2007,19:44,1438.00,1438.00,1438.00,1438.00,0,20,20.00
01/17/2007,19:53,1438.00,1438.00,1437.75,1437.75,0,247,247.00
01/17/2007,19:54,1437.75,1437.75,1437.75,1437.75,0,35,35.00
01/17/2007,19:55,1437.75,1437.75,1437.75,1437.75,0,11,11.00
01/17/2007,20:02,1438.00,1438.00,1438.00,1438.00,12,0,12.00
01/17/2007,20:04,1438.00,1438.00,1438.00,1438.00,1,0,1.00
01/17/2007,20:10,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,20:13,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,20:15,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,20:19,1438.00,1438.00,1438.00,1438.00,1,0,1.00
01/17/2007,20:21,1438.00,1438.00,1438.00,1438.00,60,0,60.00
01/17/2007,20:24,1438.00,1438.00,1438.00,1438.00,11,0,11.00
01/17/2007,20:25,1438.00,1438.00,1438.00,1438.00,8,0,8.00
01/17/2007,20:27,1438.00,1438.25,1438.00,1438.25,102,0,102.00
01/17/2007,20:29,1438.25,1438.25,1438.00,1438.00,1,6,7.00
01/17/2007,20:30,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,20:32,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/17/2007,20:34,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/17/2007,20:35,1438.25,1438.25,1438.25,1438.25,51,0,51.00
01/17/2007,20:36,1438.25,1438.25,1438.25,1438.25,9,0,9.00
01/17/2007,20:37,1438.25,1438.25,1437.75,1437.75,1,126,127.00
01/17/2007,20:40,1438.00,1438.00,1438.00,1438.00,6,0,6.00
01/17/2007,20:41,1437.75,1437.75,1437.75,1437.75,0,5,5.00
01/17/2007,20:42,1437.75,1437.75,1437.75,1437.75,0,45,45.00
01/17/2007,20:46,1437.75,1437.75,1437.75,1437.75,0,2,2.00
01/17/2007,20:47,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,20:48,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,20:52,1437.75,1437.75,1437.75,1437.75,0,26,26.00
01/17/2007,20:53,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,20:54,1437.75,1437.75,1437.75,1437.75,0,4,4.00
01/17/2007,20:55,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/17/2007,21:00,1437.75,1437.75,1437.75,1437.75,3,0,3.00
01/17/2007,21:08,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:13,1437.75,1437.75,1437.75,1437.75,3,0,3.00
01/17/2007,21:16,1437.75,1437.75,1437.75,1437.75,4,0,4.00
01/17/2007,21:18,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:19,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:21,1437.75,1437.75,1437.75,1437.75,8,0,8.00
01/17/2007,21:32,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:39,1437.75,1437.75,1437.75,1437.75,32,0,32.00
01/17/2007,21:42,1437.75,1437.75,1437.75,1437.75,4,0,4.00
01/17/2007,21:43,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:45,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:48,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/17/2007,21:52,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/17/2007,21:55,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,21:59,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,22:01,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/17/2007,22:04,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/17/2007,22:06,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/17/2007,22:07,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/17/2007,22:15,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/17/2007,22:17,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/17/2007,22:18,1437.75,1437.75,1437.75,1437.75,31,0,31.00
01/17/2007,22:21,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/17/2007,22:47,1438.00,1438.00,1437.75,1437.75,52,1,53.00
01/17/2007,22:48,1438.00,1438.00,1438.00,1438.00,4,0,4.00
01/17/2007,22:49,1438.00,1438.00,1438.00,1438.00,85,0,85.00
01/17/2007,22:51,1438.00,1438.25,1438.00,1438.00,59,1,60.00
01/17/2007,22:53,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,23:00,1438.00,1438.00,1438.00,1438.00,0,30,30.00
01/17/2007,23:04,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,23:13,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,23:14,1438.00,1438.00,1438.00,1438.00,0,1,1.00
01/17/2007,23:15,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/17/2007,23:18,1438.00,1438.25,1438.00,1438.25,2,0,2.00
01/17/2007,23:19,1438.00,1438.00,1438.00,1438.00,0,29,29.00
01/17/2007,23:21,1438.00,1438.00,1437.75,1438.00,10,32,42.00
01/17/2007,23:22,1438.00,1438.00,1438.00,1438.00,2,0,2.00
01/17/2007,23:23,1438.00,1438.00,1438.00,1438.00,6,0,6.00
01/17/2007,23:24,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/17/2007,23:25,1438.25,1438.25,1438.00,1438.00,4,33,37.00
01/17/2007,23:27,1438.00,1438.00,1438.00,1438.00,0,7,7.00
01/17/2007,23:28,1438.25,1438.25,1438.25,1438.25,1,0,1.00
01/17/2007,23:29,1438.00,1438.25,1438.00,1438.25,3,3,6.00
01/17/2007,23:30,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/17/2007,23:31,1438.00,1438.00,1438.00,1438.00,0,59,59.00
01/17/2007,23:36,1438.00,1438.00,1438.00,1438.00,0,11,11.00
01/17/2007,23:37,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/17/2007,23:38,1438.25,1438.25,1438.25,1438.25,100,0,100.00
01/17/2007,23:39,1438.50,1438.50,1438.50,1438.50,144,0,144.00
01/17/2007,23:40,1438.50,1438.50,1438.50,1438.50,6,0,6.00
01/17/2007,23:42,1438.75,1438.75,1438.75,1438.75,6,0,6.00
01/17/2007,23:43,1438.75,1438.75,1438.75,1438.75,1,0,1.00
01/17/2007,23:44,1438.75,1438.75,1438.75,1438.75,113,0,113.00
01/17/2007,23:45,1438.75,1438.75,1438.75,1438.75,2,0,2.00
01/17/2007,23:46,1439.00,1439.00,1439.00,1439.00,16,0,16.00
01/17/2007,23:47,1439.00,1439.00,1439.00,1439.00,4,0,4.00
01/17/2007,23:48,1438.75,1438.75,1438.75,1438.75,0,2,2.00
01/17/2007,23:49,1438.75,1439.00,1438.75,1438.75,1,6,7.00
01/17/2007,23:50,1438.75,1438.75,1438.75,1438.75,0,1,1.00
01/17/2007,23:52,1438.75,1438.75,1438.75,1438.75,0,73,73.00
01/17/2007,23:54,1438.50,1438.50,1438.50,1438.50,0,1,1.00
01/17/2007,23:58,1438.75,1438.75,1438.75,1438.75,7,0,7.00
01/17/2007,23:59,1438.75,1438.75,1438.75,1438.75,48,0,48.00
01/18/2007,00:00,1438.75,1438.75,1438.75,1438.75,2,0,2.00
01/18/2007,00:04,1438.75,1438.75,1438.75,1438.75,15,0,15.00
01/18/2007,00:05,1438.75,1438.75,1438.75,1438.75,5,0,5.00
01/18/2007,00:07,1438.75,1438.75,1438.75,1438.75,1,0,1.00
01/18/2007,00:08,1438.75,1438.75,1438.75,1438.75,4,0,4.00
01/18/2007,00:11,1438.75,1438.75,1438.75,1438.75,2,0,2.00
01/18/2007,00:12,1438.75,1438.75,1438.75,1438.75,1,0,1.00
01/18/2007,00:15,1438.75,1438.75,1438.75,1438.75,5,0,5.00
01/18/2007,00:16,1438.75,1438.75,1438.75,1438.75,1,0,1.00
01/18/2007,00:17,1438.75,1438.75,1438.75,1438.75,6,0,6.00
01/18/2007,00:18,1438.75,1438.75,1438.75,1438.75,1,0,1.00
01/18/2007,00:21,1438.75,1439.00,1438.75,1439.00,229,0,229.00
01/18/2007,00:22,1439.00,1439.00,1439.00,1439.00,15,0,15.00
01/18/2007,00:23,1439.25,1439.25,1439.25,1439.25,17,0,17.00
01/18/2007,00:24,1439.00,1439.00,1439.00,1439.00,0,5,5.00
01/18/2007,00:28,1439.25,1439.25,1439.25,1439.25,115,0,115.00
01/18/2007,00:29,1439.50,1439.50,1439.50,1439.50,8,0,8.00
01/18/2007,00:30,1439.50,1439.50,1439.50,1439.50,5,0,5.00
01/18/2007,00:32,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/18/2007,00:35,1439.50,1439.50,1439.25,1439.25,1,6,7.00
01/18/2007,00:36,1439.25,1439.25,1439.25,1439.25,0,2,2.00
01/18/2007,00:38,1439.50,1439.50,1439.50,1439.50,20,0,20.00
01/18/2007,00:39,1439.50,1439.50,1439.25,1439.25,4,1,5.00
01/18/2007,00:40,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/18/2007,00:44,1439.25,1439.25,1439.25,1439.25,0,2,2.00
01/18/2007,00:45,1439.50,1439.50,1439.25,1439.25,4,2,6.00
01/18/2007,00:52,1439.50,1439.75,1439.50,1439.75,351,2,353.00
01/18/2007,00:53,1439.50,1439.50,1439.50,1439.50,0,15,15.00
01/18/2007,00:54,1439.50,1439.50,1439.50,1439.50,0,35,35.00
01/18/2007,00:55,1439.50,1439.50,1439.50,1439.50,0,23,23.00
01/18/2007,00:56,1439.50,1439.50,1439.50,1439.50,0,2,2.00
01/18/2007,00:57,1439.50,1439.50,1439.50,1439.50,0,1,1.00
01/18/2007,00:58,1439.50,1439.50,1439.50,1439.50,0,1,1.00
01/18/2007,00:59,1439.50,1439.50,1439.50,1439.50,0,72,72.00
01/18/2007,01:00,1439.50,1439.50,1439.50,1439.50,0,5,5.00
01/18/2007,01:01,1439.50,1439.50,1439.50,1439.50,0,20,20.00
01/18/2007,01:02,1439.50,1439.75,1439.50,1439.75,1,7,8.00
01/18/2007,01:03,1439.50,1439.50,1439.50,1439.50,0,60,60.00
01/18/2007,01:04,1439.50,1439.50,1439.25,1439.25,0,26,26.00
01/18/2007,01:05,1439.50,1439.50,1439.50,1439.50,2,0,2.00
01/18/2007,01:06,1439.50,1439.50,1439.50,1439.50,15,0,15.00
01/18/2007,01:10,1439.50,1439.50,1439.50,1439.50,6,0,6.00
01/18/2007,01:11,1439.50,1439.50,1439.50,1439.50,5,0,5.00
01/18/2007,01:12,1439.50,1439.50,1439.50,1439.50,5,0,5.00
01/18/2007,01:13,1439.25,1439.50,1439.25,1439.50,43,1,44.00
01/18/2007,01:14,1439.50,1439.50,1439.50,1439.50,5,0,5.00
01/18/2007,01:15,1439.25,1439.50,1439.25,1439.50,28,4,32.00
01/18/2007,01:16,1439.25,1439.50,1439.25,1439.50,17,5,22.00
01/18/2007,01:17,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/18/2007,01:18,1439.50,1439.75,1439.50,1439.50,151,1,152.00
01/18/2007,01:19,1439.50,1439.50,1439.50,1439.50,0,10,10.00
01/18/2007,01:22,1439.50,1439.50,1439.50,1439.50,0,1,1.00
01/18/2007,01:23,1439.50,1439.50,1439.50,1439.50,0,51,51.00
01/18/2007,01:24,1439.25,1439.50,1439.25,1439.25,1,15,16.00
01/18/2007,01:25,1439.25,1439.25,1439.25,1439.25,0,15,15.00
01/18/2007,01:28,1439.25,1439.25,1439.25,1439.25,0,1,1.00
01/18/2007,01:29,1439.25,1439.25,1439.25,1439.25,0,2,2.00
01/18/2007,01:30,1439.50,1439.50,1439.50,1439.50,84,0,84.00
01/18/2007,01:31,1439.75,1440.25,1439.75,1440.00,449,13,462.00
01/18/2007,01:32,1440.00,1440.00,1439.50,1439.50,0,80,80.00
01/18/2007,01:33,1439.75,1440.00,1439.75,1440.00,163,30,193.00
01/18/2007,01:34,1440.00,1440.25,1440.00,1440.25,106,0,106.00
01/18/2007,01:36,1440.00,1440.50,1440.00,1440.25,230,35,265.00
01/18/2007,01:37,1440.25,1440.25,1440.25,1440.25,0,1,1.00
01/18/2007,01:38,1440.00,1440.25,1440.00,1440.25,1,5,6.00
01/18/2007,01:39,1440.00,1440.25,1440.00,1440.25,1,5,6.00
01/18/2007,01:40,1440.25,1440.25,1440.00,1440.00,80,4,84.00
01/18/2007,01:42,1440.00,1440.00,1440.00,1440.00,0,1,1.00
01/18/2007,01:43,1440.00,1440.25,1440.00,1440.25,13,1,14.00
01/18/2007,01:44,1440.25,1440.25,1440.25,1440.25,75,0,75.00
01/18/2007,01:45,1440.25,1440.50,1440.25,1440.25,41,15,56.00
01/18/2007,01:46,1440.25,1440.50,1440.25,1440.50,29,2,31.00
01/18/2007,01:47,1440.25,1440.50,1440.25,1440.25,30,11,41.00
01/18/2007,01:48,1440.25,1440.25,1440.25,1440.25,0,11,11.00
01/18/2007,01:49,1440.25,1440.25,1440.25,1440.25,0,73,73.00
01/18/2007,01:52,1440.00,1440.25,1440.00,1440.25,1,2,3.00
01/18/2007,01:53,1440.25,1441.00,1440.25,1440.50,344,55,399.00
01/18/2007,01:54,1440.50,1440.75,1440.50,1440.50,1,112,113.00
01/18/2007,01:56,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/18/2007,01:57,1440.25,1440.25,1440.25,1440.25,0,4,4.00
01/18/2007,01:58,1440.25,1440.25,1440.25,1440.25,0,2,2.00
01/18/2007,01:59,1440.25,1440.25,1440.25,1440.25,0,102,102.00
01/18/2007,02:00,1440.00,1440.00,1440.00,1440.00,0,235,235.00
01/18/2007,02:01,1440.00,1440.25,1440.00,1440.00,65,47,112.00
01/18/2007,02:02,1440.25,1440.75,1440.25,1440.75,153,0,153.00
01/18/2007,02:03,1440.50,1441.00,1440.50,1440.75,250,63,313.00
01/18/2007,02:04,1440.50,1441.00,1440.50,1441.00,201,79,280.00
01/18/2007,02:05,1441.00,1441.00,1440.25,1440.25,218,411,629.00
01/18/2007,02:06,1440.50,1440.50,1440.50,1440.50,3,0,3.00
01/18/2007,02:07,1440.50,1440.50,1440.50,1440.50,4,0,4.00
01/18/2007,02:08,1440.50,1440.75,1440.25,1440.25,94,52,146.00
01/18/2007,02:09,1440.25,1440.50,1440.25,1440.25,11,73,84.00
01/18/2007,02:10,1440.00,1440.50,1440.00,1440.25,27,7,34.00
01/18/2007,02:11,1440.50,1440.50,1440.25,1440.25,1,64,65.00
01/18/2007,02:12,1440.25,1440.25,1440.25,1440.25,0,5,5.00
01/18/2007,02:13,1440.25,1440.50,1440.25,1440.50,2,203,205.00
01/18/2007,02:14,1440.50,1440.50,1440.00,1440.25,201,16,217.00
01/18/2007,02:15,1440.25,1440.50,1440.25,1440.50,315,0,315.00
01/18/2007,02:16,1440.75,1440.75,1440.50,1440.50,1,9,10.00
01/18/2007,02:17,1440.50,1440.50,1440.50,1440.50,0,41,41.00
01/18/2007,02:19,1440.50,1440.50,1440.50,1440.50,0,144,144.00
01/18/2007,02:20,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/18/2007,02:21,1440.50,1440.50,1440.50,1440.50,0,21,21.00
01/18/2007,02:22,1440.50,1440.50,1440.50,1440.50,0,119,119.00
01/18/2007,02:23,1440.25,1440.25,1440.25,1440.25,0,77,77.00
01/18/2007,02:24,1440.25,1440.25,1440.25,1440.25,0,136,136.00
01/18/2007,02:25,1440.25,1440.25,1440.25,1440.25,0,24,24.00
01/18/2007,02:26,1440.50,1440.50,1440.50,1440.50,73,0,73.00
01/18/2007,02:27,1440.75,1440.75,1440.50,1440.50,177,1,178.00
01/18/2007,02:28,1440.50,1440.50,1440.50,1440.50,0,51,51.00
01/18/2007,02:29,1440.50,1440.50,1440.50,1440.50,0,168,168.00
01/18/2007,02:30,1440.50,1440.75,1440.50,1440.75,26,2,28.00
01/18/2007,02:31,1440.75,1440.75,1440.50,1440.50,12,35,47.00
01/18/2007,02:32,1440.50,1440.50,1440.50,1440.50,0,2,2.00
01/18/2007,02:33,1440.50,1440.50,1440.50,1440.50,0,1,1.00
01/18/2007,02:34,1440.50,1440.50,1440.25,1440.25,0,18,18.00
01/18/2007,02:35,1440.25,1440.25,1440.25,1440.25,0,63,63.00
01/18/2007,02:36,1440.25,1440.25,1440.25,1440.25,0,10,10.00
01/18/2007,02:38,1440.25,1440.25,1440.25,1440.25,0,36,36.00
01/18/2007,02:39,1440.25,1440.25,1440.25,1440.25,0,12,12.00
01/18/2007,02:40,1440.00,1440.00,1440.00,1440.00,0,1,1.00
01/18/2007,02:42,1440.00,1440.00,1440.00,1440.00,0,157,157.00
01/18/2007,02:44,1439.75,1439.75,1439.75,1439.75,0,2,2.00
01/18/2007,02:45,1440.00,1440.00,1440.00,1440.00,97,0,97.00
01/18/2007,02:46,1440.00,1440.25,1440.00,1440.00,25,47,72.00
01/18/2007,02:47,1440.00,1440.25,1440.00,1440.25,20,25,45.00
01/18/2007,02:48,1440.25,1440.25,1440.25,1440.25,59,0,59.00
01/18/2007,02:49,1440.25,1440.25,1440.25,1440.25,5,0,5.00
01/18/2007,02:50,1440.25,1440.25,1440.00,1440.25,111,40,151.00
01/18/2007,02:51,1440.50,1440.50,1440.25,1440.25,65,31,96.00
01/18/2007,02:53,1440.50,1440.50,1440.50,1440.50,30,0,30.00
01/18/2007,02:54,1440.50,1440.75,1440.50,1440.75,11,0,11.00
01/18/2007,02:55,1440.75,1440.75,1440.75,1440.75,100,0,100.00
01/18/2007,02:56,1441.00,1441.00,1440.75,1440.75,22,15,37.00
01/18/2007,02:57,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,02:58,1440.75,1441.00,1440.75,1440.75,1,182,183.00
01/18/2007,02:59,1440.75,1441.00,1440.75,1441.00,5,126,131.00
01/18/2007,03:00,1440.75,1440.75,1440.75,1440.75,0,189,189.00
01/18/2007,03:01,1441.00,1441.00,1441.00,1441.00,5,0,5.00
01/18/2007,03:02,1440.75,1440.75,1440.75,1440.75,0,8,8.00
01/18/2007,03:03,1441.00,1441.00,1441.00,1441.00,2,0,2.00
01/18/2007,03:04,1440.75,1440.75,1440.75,1440.75,0,11,11.00
01/18/2007,03:06,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,03:07,1440.75,1440.75,1440.75,1440.75,0,15,15.00
01/18/2007,03:08,1441.00,1441.00,1441.00,1441.00,10,0,10.00
01/18/2007,03:09,1440.75,1440.75,1440.75,1440.75,0,3,3.00
01/18/2007,03:11,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,03:12,1440.75,1441.00,1440.75,1441.00,505,1,506.00
01/18/2007,03:13,1441.25,1441.25,1441.00,1441.25,359,9,368.00
01/18/2007,03:14,1441.00,1441.25,1441.00,1441.00,1,93,94.00
01/18/2007,03:15,1441.00,1441.25,1441.00,1441.00,1,34,35.00
01/18/2007,03:17,1440.75,1440.75,1440.75,1440.75,0,50,50.00
01/18/2007,03:18,1440.75,1440.75,1440.75,1440.75,0,132,132.00
01/18/2007,03:19,1440.75,1440.75,1440.50,1440.50,0,6,6.00
01/18/2007,03:20,1440.75,1440.75,1440.75,1440.75,7,0,7.00
01/18/2007,03:22,1440.50,1440.50,1440.25,1440.25,0,357,357.00
01/18/2007,03:23,1440.25,1440.75,1440.25,1440.75,140,9,149.00
01/18/2007,03:24,1440.75,1440.75,1440.75,1440.75,109,0,109.00
01/18/2007,03:25,1440.75,1440.75,1440.75,1440.75,52,0,52.00
01/18/2007,03:27,1440.75,1441.00,1440.75,1441.00,213,0,213.00
01/18/2007,03:28,1441.00,1441.00,1441.00,1441.00,86,0,86.00
01/18/2007,03:29,1441.00,1441.00,1441.00,1441.00,25,0,25.00
01/18/2007,03:30,1440.75,1441.00,1440.75,1441.00,100,36,136.00
01/18/2007,03:32,1440.75,1441.00,1440.75,1441.00,37,1,38.00
01/18/2007,03:33,1441.00,1441.00,1441.00,1441.00,2,0,2.00
01/18/2007,03:34,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,03:35,1441.00,1441.00,1441.00,1441.00,15,0,15.00
01/18/2007,03:36,1441.00,1441.00,1441.00,1441.00,3,0,3.00
01/18/2007,03:37,1440.75,1440.75,1440.75,1440.75,0,10,10.00
01/18/2007,03:38,1440.75,1440.75,1440.75,1440.75,0,25,25.00
01/18/2007,03:40,1440.75,1440.75,1440.75,1440.75,0,25,25.00
01/18/2007,03:41,1440.75,1440.75,1440.50,1440.50,0,5,5.00
01/18/2007,03:42,1440.75,1440.75,1440.75,1440.75,12,0,12.00
01/18/2007,03:43,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/18/2007,03:45,1440.75,1440.75,1440.75,1440.75,4,0,4.00
01/18/2007,03:46,1441.00,1441.00,1440.75,1440.75,1,2,3.00
01/18/2007,03:48,1441.00,1441.00,1441.00,1441.00,75,0,75.00
01/18/2007,03:49,1440.75,1440.75,1440.50,1440.75,27,155,182.00
01/18/2007,03:50,1440.75,1440.75,1440.50,1440.75,15,1,16.00
01/18/2007,03:51,1440.75,1440.75,1440.75,1440.75,73,0,73.00
01/18/2007,03:53,1440.75,1441.00,1440.75,1441.00,10,0,10.00
01/18/2007,03:54,1440.75,1440.75,1440.75,1440.75,0,5,5.00
01/18/2007,03:55,1440.75,1440.75,1440.75,1440.75,0,31,31.00
01/18/2007,03:56,1440.75,1441.00,1440.75,1441.00,10,107,117.00
01/18/2007,04:00,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,04:02,1441.00,1441.00,1441.00,1441.00,31,0,31.00
01/18/2007,04:04,1441.00,1441.00,1440.75,1440.75,1,2,3.00
01/18/2007,04:05,1440.75,1441.00,1440.75,1441.00,1,1,2.00
01/18/2007,04:07,1441.00,1441.00,1441.00,1441.00,340,0,340.00
01/18/2007,04:08,1441.00,1441.00,1441.00,1441.00,11,0,11.00
01/18/2007,04:09,1441.00,1441.00,1441.00,1441.00,16,0,16.00
01/18/2007,04:10,1441.00,1441.25,1441.00,1441.00,22,10,32.00
01/18/2007,04:12,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/18/2007,04:15,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/18/2007,04:18,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/18/2007,04:19,1441.00,1441.25,1441.00,1441.00,2,28,30.00
01/18/2007,04:20,1441.25,1441.50,1441.25,1441.25,417,14,431.00
01/18/2007,04:21,1441.25,1441.25,1441.25,1441.25,0,297,297.00
01/18/2007,04:22,1441.25,1441.25,1441.25,1441.25,0,3,3.00
01/18/2007,04:23,1441.50,1441.50,1441.25,1441.25,5,134,139.00
01/18/2007,04:24,1441.00,1441.25,1441.00,1441.25,10,25,35.00
01/18/2007,04:25,1441.00,1441.00,1441.00,1441.00,0,1,1.00
01/18/2007,04:26,1441.00,1441.00,1441.00,1441.00,0,6,6.00
01/18/2007,04:27,1441.25,1441.25,1441.00,1441.25,15,10,25.00
01/18/2007,04:28,1441.25,1441.25,1441.00,1441.00,1,18,19.00
01/18/2007,04:29,1441.00,1441.25,1441.00,1441.25,2,7,9.00
01/18/2007,04:30,1441.00,1441.00,1441.00,1441.00,0,88,88.00
01/18/2007,04:31,1441.00,1441.00,1441.00,1441.00,0,16,16.00
01/18/2007,04:32,1440.75,1440.75,1440.75,1440.75,0,8,8.00
01/18/2007,04:33,1440.75,1440.75,1440.75,1440.75,0,10,10.00
01/18/2007,04:34,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,04:35,1440.75,1440.75,1440.75,1440.75,0,1,1.00
01/18/2007,04:36,1440.75,1441.00,1440.50,1440.50,1,174,175.00
01/18/2007,04:37,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/18/2007,04:38,1440.75,1440.75,1440.50,1440.50,10,131,141.00
01/18/2007,04:39,1440.50,1440.50,1440.50,1440.50,0,5,5.00
01/18/2007,04:40,1440.50,1440.75,1440.50,1440.75,2,7,9.00
01/18/2007,04:41,1440.50,1440.75,1440.50,1440.75,1,2,3.00
01/18/2007,04:42,1440.75,1440.75,1440.75,1440.75,58,0,58.00
01/18/2007,04:45,1440.50,1440.50,1440.25,1440.50,2,182,184.00
01/18/2007,04:46,1440.50,1440.50,1440.25,1440.25,32,2,34.00
01/18/2007,04:47,1440.25,1440.50,1440.25,1440.50,2,2,4.00
01/18/2007,04:49,1440.50,1440.75,1440.50,1440.75,76,2,78.00
01/18/2007,04:51,1440.75,1440.75,1440.50,1440.50,50,101,151.00
01/18/2007,04:52,1440.50,1440.50,1440.50,1440.50,0,25,25.00
01/18/2007,04:53,1440.50,1440.50,1440.50,1440.50,0,5,5.00
01/18/2007,04:55,1440.50,1440.75,1440.50,1440.75,15,6,21.00
01/18/2007,04:56,1440.75,1440.75,1440.75,1440.75,153,0,153.00
01/18/2007,04:57,1441.00,1441.00,1441.00,1441.00,1,0,1.00
01/18/2007,04:58,1440.75,1441.00,1440.50,1440.50,23,76,99.00
01/18/2007,04:59,1440.75,1440.75,1440.75,1440.75,1,0,1.00
01/18/2007,05:00,1440.75,1440.75,1440.75,1440.75,4,0,4.00
01/18/2007,05:01,1440.75,1440.75,1440.75,1440.75,80,0,80.00
01/18/2007,05:02,1440.50,1440.75,1440.50,1440.75,1,8,9.00
01/18/2007,05:03,1440.75,1440.75,1440.75,1440.75,4,0,4.00
01/18/2007,05:04,1440.50,1440.50,1440.50,1440.50,0,31,31.00
01/18/2007,05:05,1440.50,1440.50,1440.50,1440.50,0,65,65.00
01/18/2007,05:06,1440.50,1440.50,1440.25,1440.50,5,189,194.00
01/18/2007,05:07,1440.50,1440.50,1440.50,1440.50,2,0,2.00
01/18/2007,05:08,1440.50,1440.50,1440.50,1440.50,1,0,1.00
01/18/2007,05:09,1440.50,1440.50,1440.50,1440.50,1,0,1.00
01/18/2007,05:12,1440.50,1440.50,1440.50,1440.50,1,0,1.00
01/18/2007,05:15,1440.50,1440.50,1440.50,1440.50,2,0,2.00
01/18/2007,05:16,1440.25,1440.25,1440.25,1440.25,0,96,96.00
01/18/2007,05:17,1440.50,1440.50,1440.25,1440.25,2,2,4.00
01/18/2007,05:18,1440.50,1440.50,1440.50,1440.50,2,0,2.00
01/18/2007,05:19,1440.25,1440.25,1440.00,1440.00,0,25,25.00
01/18/2007,05:20,1440.25,1440.25,1440.00,1440.25,75,1,76.00
01/18/2007,05:21,1440.25,1440.25,1440.25,1440.25,8,0,8.00
01/18/2007,05:22,1440.25,1440.25,1440.00,1440.00,48,310,358.00
01/18/2007,05:23,1439.75,1440.00,1439.75,1440.00,2,8,10.00
01/18/2007,05:24,1440.00,1440.00,1440.00,1440.00,9,0,9.00
01/18/2007,05:25,1439.75,1439.75,1439.75,1439.75,0,35,35.00
01/18/2007,05:26,1439.75,1439.75,1439.75,1439.75,0,10,10.00
01/18/2007,05:27,1439.75,1439.75,1439.75,1439.75,0,113,113.00
01/18/2007,05:28,1439.75,1439.75,1439.75,1439.75,0,13,13.00
01/18/2007,05:29,1439.75,1439.75,1439.75,1439.75,0,10,10.00
01/18/2007,05:30,1439.75,1440.00,1439.75,1440.00,42,25,67.00
01/18/2007,05:31,1440.00,1440.25,1440.00,1440.25,16,47,63.00
01/18/2007,05:33,1440.00,1440.00,1440.00,1440.00,0,31,31.00
01/18/2007,05:34,1439.75,1439.75,1439.50,1439.50,0,155,155.00
01/18/2007,05:35,1439.75,1439.75,1439.75,1439.75,1,0,1.00
01/18/2007,05:36,1439.50,1439.75,1439.50,1439.50,1,153,154.00
01/18/2007,05:37,1439.50,1439.50,1439.25,1439.25,0,108,108.00
01/18/2007,05:38,1439.25,1439.50,1439.00,1439.00,1,146,147.00
01/18/2007,05:39,1439.00,1439.25,1439.00,1439.00,70,13,83.00
01/18/2007,05:40,1439.25,1439.25,1439.00,1439.25,27,2,29.00
01/18/2007,05:41,1439.25,1439.50,1439.25,1439.25,21,3,24.00
01/18/2007,05:42,1439.25,1439.50,1439.25,1439.50,125,7,132.00
01/18/2007,05:43,1439.50,1439.75,1439.50,1439.50,35,25,60.00
01/18/2007,05:44,1439.50,1439.50,1439.50,1439.50,0,16,16.00
01/18/2007,05:45,1439.25,1439.25,1439.25,1439.25,0,37,37.00
01/18/2007,05:46,1439.25,1439.25,1439.25,1439.25,0,86,86.00
01/18/2007,05:47,1439.25,1439.25,1439.25,1439.25,0,20,20.00
01/18/2007,05:48,1439.25,1439.25,1439.25,1439.25,0,2,2.00
01/18/2007,05:49,1439.25,1439.50,1439.25,1439.50,4,5,9.00
01/18/2007,05:50,1439.25,1439.25,1439.25,1439.25,0,98,98.00
01/18/2007,05:51,1439.25,1439.25,1439.00,1439.25,1,62,63.00
01/18/2007,05:52,1439.00,1439.25,1439.00,1439.25,1,2,3.00
01/18/2007,05:53,1439.25,1439.50,1439.00,1439.25,128,17,145.00
01/18/2007,05:54,1439.25,1439.50,1439.25,1439.25,102,51,153.00
01/18/2007,05:55,1439.25,1439.25,1439.25,1439.25,0,1,1.00
01/18/2007,05:56,1439.00,1439.25,1439.00,1439.25,1,4,5.00
01/18/2007,05:57,1439.25,1439.25,1439.25,1439.25,3,0,3.00
01/18/2007,05:58,1439.25,1439.25,1439.00,1439.25,2,10,12.00
01/18/2007,05:59,1439.25,1439.50,1439.25,1439.50,57,0,57.00
01/18/2007,06:02,1439.50,1439.50,1439.25,1439.25,1,73,74.00
01/18/2007,06:03,1439.25,1439.25,1439.25,1439.25,0,19,19.00
01/18/2007,06:04,1439.25,1439.50,1439.25,1439.50,50,15,65.00
01/18/2007,06:05,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/18/2007,06:06,1439.50,1439.50,1439.50,1439.50,104,0,104.00
01/18/2007,06:07,1439.50,1439.50,1439.50,1439.50,26,0,26.00
01/18/2007,06:08,1439.50,1439.50,1439.50,1439.50,30,0,30.00
01/18/2007,06:09,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/18/2007,06:11,1439.50,1439.50,1439.50,1439.50,7,0,7.00
01/18/2007,06:13,1439.25,1439.25,1439.25,1439.25,0,10,10.00
01/18/2007,06:14,1439.50,1439.50,1439.50,1439.50,29,0,29.00
01/18/2007,06:15,1439.50,1439.50,1439.25,1439.50,8,3,11.00
01/18/2007,06:16,1439.50,1439.50,1439.50,1439.50,1,0,1.00
01/18/2007,06:17,1439.50,1439.50,1439.50,1439.50,17,0,17.00
01/18/2007,06:18,1439.50,1439.75,1439.50,1439.50,10,2,12.00
01/18/2007,06:20,1439.75,1439.75,1439.50,1439.50,1,19,20.00
01/18/2007,06:21,1439.75,1439.75,1439.50,1439.75,107,17,124.00
01/18/2007,06:22,1439.50,1439.50,1439.50,1439.50,0,15,15.00
01/18/2007,06:23,1439.50,1439.50,1439.50,1439.50,0,4,4.00
01/18/2007,06:24,1439.75,1439.75,1439.75,1439.75,1,0,1.00
01/18/2007,06:25,1439.75,1439.75,1439.75,1439.75,2,0,2.00
01/18/2007,06:26,1439.50,1439.50,1439.25,1439.50,249,150,399.00
01/18/2007,06:27,1439.50,1439.50,1439.50,1439.50,30,0,30.00
01/18/2007,06:28,1439.75,1439.75,1439.75,1439.75,2,0,2.00
01/18/2007,06:29,1439.50,1439.50,1439.50,1439.50,0,1,1.00
01/18/2007,06:30,1439.50,1439.75,1439.50,1439.75,1,8,9.00
01/18/2007,06:31,1439.75,1440.00,1439.75,1439.75,371,19,390.00
01/18/2007,06:32,1440.00,1440.00,1440.00,1440.00,132,0,132.00
01/18/2007,06:33,1439.75,1439.75,1439.50,1439.50,0,407,407.00
01/18/2007,06:35,1439.75,1439.75,1439.50,1439.75,397,25,422.00
01/18/2007,06:36,1439.75,1439.75,1439.75,1439.75,123,0,123.00
01/18/2007,06:37,1439.75,1440.00,1439.50,1439.50,531,184,715.00
01/18/2007,06:38,1439.50,1439.50,1439.50,1439.50,0,19,19.00
01/18/2007,06:39,1439.50,1439.50,1439.25,1439.25,0,99,99.00
01/18/2007,06:40,1439.50,1439.50,1439.25,1439.25,10,2,12.00
01/18/2007,06:41,1439.25,1439.25,1439.25,1439.25,0,61,61.00
01/18/2007,06:42,1439.00,1439.00,1439.00,1439.00,0,152,152.00
01/18/2007,06:43,1439.25,1439.25,1439.00,1439.00,16,261,277.00
01/18/2007,06:44,1439.25,1439.25,1439.25,1439.25,20,0,20.00
01/18/2007,06:45,1439.25,1439.25,1439.25,1439.25,50,0,50.00
01/18/2007,06:46,1439.50,1439.75,1439.25,1439.50,197,49,246.00
01/18/2007,06:47,1439.25,1439.50,1439.25,1439.25,11,178,189.00
01/18/2007,06:48,1439.25,1439.50,1439.00,1439.25,56,240,296.00
01/18/2007,06:49,1439.50,1439.50,1439.00,1439.00,11,28,39.00
01/18/2007,06:50,1439.25,1439.25,1439.25,1439.25,42,0,42.00
01/18/2007,06:51,1439.25,1439.50,1439.25,1439.50,31,0,31.00
01/18/2007,06:52,1439.25,1439.50,1439.25,1439.25,1,2,3.00
01/18/2007,06:53,1439.25,1439.25,1439.25,1439.25,0,3,3.00
01/18/2007,06:54,1439.25,1439.50,1439.25,1439.25,5,10,15.00
01/18/2007,06:55,1439.25,1439.50,1439.25,1439.50,8,4,12.00
01/18/2007,06:56,1439.25,1439.25,1439.25,1439.25,0,6,6.00
01/18/2007,06:57,1439.25,1439.25,1439.00,1439.00,0,46,46.00
01/18/2007,06:58,1439.25,1439.25,1439.25,1439.25,2,0,2.00
01/18/2007,06:59,1439.25,1439.25,1439.00,1439.00,12,96,108.00
01/18/2007,07:00,1438.75,1439.00,1438.75,1438.75,2,251,253.00
01/18/2007,07:01,1438.75,1439.00,1438.75,1439.00,114,36,150.00
01/18/2007,07:02,1439.25,1439.25,1439.00,1439.00,20,71,91.00
01/18/2007,07:03,1439.00,1439.00,1438.75,1438.75,4,213,217.00
01/18/2007,07:04,1438.75,1439.00,1438.75,1439.00,1,85,86.00
01/18/2007,07:05,1439.00,1439.00,1438.75,1438.75,2,2,4.00
01/18/2007,07:06,1438.75,1438.75,1438.50,1438.50,25,189,214.00
01/18/2007,07:07,1438.75,1439.00,1438.75,1438.75,110,5,115.00
01/18/2007,07:08,1438.75,1439.00,1438.75,1439.00,29,16,45.00
01/18/2007,07:10,1438.75,1439.00,1438.75,1439.00,105,18,123.00
01/18/2007,07:11,1439.00,1439.00,1439.00,1439.00,4,0,4.00
01/18/2007,07:12,1439.00,1439.25,1439.00,1439.00,203,177,380.00
01/18/2007,07:13,1439.00,1439.00,1439.00,1439.00,0,204,204.00
01/18/2007,07:14,1439.00,1439.50,1439.00,1439.50,361,2,363.00
01/18/2007,07:15,1439.50,1439.75,1439.25,1439.50,131,4,135.00
01/18/2007,07:16,1439.50,1439.75,1439.50,1439.75,10,132,142.00
01/18/2007,07:17,1439.50,1439.50,1439.25,1439.50,95,191,286.00
01/18/2007,07:18,1439.50,1439.50,1438.75,1439.25,197,770,967.00
01/18/2007,07:19,1439.25,1439.25,1439.00,1439.25,55,3,58.00
01/18/2007,07:20,1439.25,1439.50,1439.25,1439.50,101,0,101.00
01/18/2007,07:21,1439.50,1439.50,1439.00,1439.00,2,758,760.00
01/18/2007,07:22,1439.00,1439.25,1439.00,1439.25,190,277,467.00
01/18/2007,07:23,1439.25,1439.25,1438.75,1439.00,22,587,609.00
01/18/2007,07:24,1439.00,1439.00,1438.75,1438.75,55,2,57.00
01/18/2007,07:25,1438.75,1439.00,1438.75,1438.75,30,505,535.00
01/18/2007,07:26,1438.75,1439.00,1438.75,1439.00,159,136,295.00
01/18/2007,07:27,1439.00,1439.25,1439.00,1439.00,274,76,350.00
01/18/2007,07:28,1439.00,1439.00,1439.00,1439.00,0,202,202.00
01/18/2007,07:29,1439.00,1439.25,1439.00,1439.25,314,591,905.00
01/18/2007,07:30,1439.25,1439.75,1439.25,1439.50,234,71,305.00
01/18/2007,07:31,1439.25,1440.00,1437.75,1439.75,1975,2176,4151.00
01/18/2007,07:32,1440.00,1440.75,1438.75,1439.50,1998,2234,4232.00
01/18/2007,07:33,1439.25,1439.50,1438.75,1439.25,661,913,1574.00
01/18/2007,07:34,1439.25,1439.75,1439.00,1439.75,1502,284,1786.00
01/18/2007,07:35,1439.75,1439.75,1439.50,1439.50,214,291,505.00
01/18/2007,07:36,1439.25,1439.50,1438.75,1438.75,83,1485,1568.00
01/18/2007,07:37,1439.00,1439.00,1438.75,1438.75,15,707,722.00
01/18/2007,07:38,1438.75,1439.00,1438.75,1439.00,59,273,332.00
01/18/2007,07:39,1439.00,1439.75,1439.00,1439.50,1912,48,1960.00
01/18/2007,07:40,1439.50,1440.25,1439.50,1440.25,1074,948,2022.00
01/18/2007,07:41,1440.25,1440.50,1440.00,1440.50,827,312,1139.00
01/18/2007,07:42,1440.75,1441.00,1440.50,1440.50,709,891,1600.00
01/18/2007,07:43,1440.50,1440.75,1440.00,1440.25,544,2191,2735.00
01/18/2007,07:44,1440.25,1440.25,1439.75,1440.00,202,308,510.00
01/18/2007,07:45,1440.25,1440.25,1439.75,1439.75,46,179,225.00
01/18/2007,07:46,1440.00,1440.25,1439.75,1440.00,147,110,257.00
01/18/2007,07:47,1439.75,1440.00,1439.75,1440.00,81,3,84.00
01/18/2007,07:48,1440.00,1440.25,1440.00,1440.25,42,2,44.00
01/18/2007,07:49,1440.00,1440.25,1440.00,1440.25,71,54,125.00
01/18/2007,07:50,1440.00,1440.50,1440.00,1440.50,506,45,551.00
01/18/2007,07:51,1440.50,1440.50,1440.25,1440.25,25,298,323.00
01/18/2007,07:52,1440.25,1440.25,1440.00,1440.25,75,4,79.00
01/18/2007,07:53,1440.25,1440.75,1440.25,1440.75,398,187,585.00
01/18/2007,07:54,1440.50,1441.00,1440.50,1440.50,345,163,508.00
01/18/2007,07:55,1440.50,1440.75,1440.50,1440.50,1,676,677.00
01/18/2007,07:56,1440.50,1440.50,1440.25,1440.50,9,20,29.00
01/18/2007,07:57,1440.50,1441.00,1440.50,1440.75,696,2,698.00
01/18/2007,07:58,1440.75,1441.00,1440.75,1440.75,26,111,137.00
01/18/2007,07:59,1440.75,1441.00,1440.75,1440.75,305,377,682.00
01/18/2007,08:00,1440.75,1441.00,1440.75,1440.75,1,300,301.00
01/18/2007,08:01,1440.50,1440.75,1440.50,1440.50,2,37,39.00
01/18/2007,08:02,1440.50,1441.25,1440.50,1441.25,523,5,528.00
01/18/2007,08:03,1441.25,1442.25,1441.00,1442.00,3516,764,4280.00
01/18/2007,08:04,1442.00,1442.00,1441.50,1441.50,1586,350,1936.00
01/18/2007,08:05,1441.75,1441.75,1441.25,1441.25,943,809,1752.00
01/18/2007,08:06,1441.25,1441.50,1441.00,1441.00,10,586,596.00
01/18/2007,08:07,1441.25,1441.25,1441.00,1441.25,290,25,315.00
01/18/2007,08:08,1441.25,1441.50,1441.25,1441.25,124,46,170.00
01/18/2007,08:09,1441.25,1441.50,1441.25,1441.25,2,173,175.00
01/18/2007,08:10,1441.50,1441.50,1441.25,1441.50,16,7,23.00
01/18/2007,08:11,1441.50,1441.50,1441.25,1441.25,230,86,316.00
01/18/2007,08:12,1441.50,1441.50,1441.25,1441.25,9,365,374.00
01/18/2007,08:13,1441.25,1441.25,1441.00,1441.25,389,255,644.00
01/18/2007,08:14,1441.00,1441.00,1440.50,1441.00,102,1138,1240.00
01/18/2007,08:15,1440.75,1441.00,1440.75,1440.75,9,228,237.00
01/18/2007,08:16,1440.75,1441.00,1440.75,1441.00,4,229,233.00
01/18/2007,08:17,1441.00,1441.00,1440.75,1440.75,7,120,127.00
01/18/2007,08:18,1440.75,1441.00,1440.75,1440.75,1,93,94.00
01/18/2007,08:19,1440.75,1441.00,1440.75,1441.00,8,5,13.00
01/18/2007,08:20,1440.75,1441.00,1440.50,1441.00,68,273,341.00
01/18/2007,08:21,1440.75,1441.00,1440.75,1440.75,12,118,130.00
01/18/2007,08:22,1440.75,1440.75,1440.50,1440.50,47,39,86.00
01/18/2007,08:23,1440.50,1440.75,1440.50,1440.50,11,15,26.00
01/18/2007,08:24,1440.75,1440.75,1440.50,1440.50,5,176,181.00
01/18/2007,08:25,1440.50,1440.75,1440.50,1440.75,44,11,55.00
01/18/2007,08:26,1440.75,1440.75,1440.25,1440.50,159,325,484.00
01/18/2007,08:27,1440.50,1440.75,1440.25,1440.25,299,969,1268.00
01/18/2007,08:28,1440.00,1440.25,1440.00,1440.00,94,309,403.00
01/18/2007,08:29,1440.00,1440.50,1440.00,1440.50,302,401,703.00
01/18/2007,08:30,1440.50,1440.75,1439.75,1440.00,1483,1779,3262.00
01/18/2007,08:31,1440.00,1440.00,1439.25,1439.25,3566,5503,9069.00
01/18/2007,08:32,1439.25,1439.50,1438.50,1439.00,1813,6409,8222.00
01/18/2007,08:33,1439.00,1439.50,1438.50,1439.25,3135,3799,6934.00
01/18/2007,08:34,1439.25,1439.25,1438.50,1439.00,1312,2046,3358.00
01/18/2007,08:35,1439.00,1439.25,1438.75,1439.25,1373,392,1765.00
01/18/2007,08:36,1439.00,1439.50,1439.00,1439.50,3047,1900,4947.00
01/18/2007,08:37,1439.25,1439.75,1439.25,1439.75,1912,445,2357.00
01/18/2007,08:38,1439.75,1439.75,1439.00,1439.00,1086,1943,3029.00
01/18/2007,08:39,1439.00,1439.00,1438.50,1438.50,363,2184,2547.00
01/18/2007,08:40,1438.50,1438.75,1438.25,1438.50,1418,3925,5343.00
01/18/2007,08:41,1438.25,1439.00,1438.00,1439.00,2345,3643,5988.00
01/18/2007,08:42,1439.00,1439.25,1438.25,1439.25,1184,1480,2664.00
01/18/2007,08:43,1439.00,1439.25,1438.00,1438.75,1332,2635,3967.00
01/18/2007,08:44,1438.75,1439.00,1438.50,1438.75,881,573,1454.00
01/18/2007,08:45,1438.50,1439.25,1438.50,1438.75,1303,1104,2407.00
01/18/2007,08:46,1438.75,1439.50,1438.75,1439.50,2042,1030,3072.00
01/18/2007,08:47,1439.25,1440.00,1439.25,1439.50,2451,911,3362.00
01/18/2007,08:48,1439.50,1439.75,1438.75,1439.00,194,1632,1826.00
01/18/2007,08:49,1438.75,1439.00,1438.25,1438.75,2185,2193,4378.00
01/18/2007,08:50,1438.50,1439.00,1438.50,1438.75,1041,808,1849.00
01/18/2007,08:51,1438.50,1439.50,1438.50,1439.00,1959,2281,4240.00
01/18/2007,08:52,1439.00,1439.25,1438.75,1439.25,1109,923,2032.00
01/18/2007,08:53,1439.25,1439.50,1439.00,1439.25,433,862,1295.00
01/18/2007,08:54,1439.00,1439.75,1439.00,1439.75,1072,302,1374.00
01/18/2007,08:55,1439.75,1440.75,1439.50,1440.25,4866,2921,7787.00
01/18/2007,08:56,1440.25,1440.50,1439.75,1439.75,412,1905,2317.00
01/18/2007,08:57,1439.75,1440.25,1439.25,1440.00,1815,739,2554.00
01/18/2007,08:58,1440.00,1440.00,1439.50,1439.75,427,627,1054.00
01/18/2007,08:59,1439.75,1440.00,1439.25,1439.50,989,650,1639.00
01/18/2007,09:00,1439.50,1439.50,1438.50,1438.75,510,1408,1918.00
01/18/2007,09:01,1438.75,1438.75,1437.25,1437.75,3502,6709,10211.00
01/18/2007,09:02,1437.75,1438.25,1437.25,1437.50,1822,3590,5412.00
01/18/2007,09:03,1437.25,1438.25,1437.25,1438.00,2245,2181,4426.00
01/18/2007,09:04,1438.00,1438.25,1436.50,1437.25,3407,6373,9780.00
01/18/2007,09:05,1437.25,1437.50,1436.00,1436.25,2616,3857,6473.00
01/18/2007,09:06,1436.25,1436.75,1434.75,1435.00,4543,11025,15568.00
01/18/2007,09:07,1434.75,1435.00,1434.25,1434.50,3687,6632,10319.00
01/18/2007,09:08,1434.50,1435.50,1434.50,1435.50,4059,2459,6518.00
01/18/2007,09:09,1435.50,1435.50,1435.00,1435.25,1120,2594,3714.00
01/18/2007,09:10,1435.50,1435.75,1435.25,1435.75,1283,1254,2537.00
01/18/2007,09:11,1435.50,1435.75,1434.75,1434.75,1590,3394,4984.00
01/18/2007,09:12,1434.75,1434.75,1433.25,1433.50,4323,11558,15881.00
01/18/2007,09:13,1433.50,1434.00,1432.75,1433.25,3392,5437,8829.00
01/18/2007,09:14,1433.00,1433.75,1433.00,1433.25,3950,6047,9997.00
01/18/2007,09:15,1433.25,1433.75,1433.00,1433.25,2300,1604,3904.00
01/18/2007,09:16,1433.25,1433.50,1432.50,1432.75,1998,4335,6333.00
01/18/2007,09:17,1433.00,1433.25,1432.25,1433.25,3908,4401,8309.00
01/18/2007,09:18,1433.25,1434.25,1433.00,1434.00,5698,1532,7230.00
01/18/2007,09:19,1433.75,1434.25,1433.75,1434.25,2937,2049,4986.00
01/18/2007,09:20,1434.25,1434.25,1433.50,1433.75,2582,2749,5331.00
01/18/2007,09:21,1433.50,1434.25,1433.50,1434.25,1512,301,1813.00
01/18/2007,09:22,1434.25,1435.25,1434.00,1435.25,4197,839,5036.00
01/18/2007,09:23,1435.25,1435.50,1434.75,1435.00,3050,2536,5586.00
01/18/2007,09:24,1435.00,1435.00,1434.50,1434.75,716,1566,2282.00
01/18/2007,09:25,1434.75,1435.00,1434.25,1434.50,895,3771,4666.00
01/18/2007,09:26,1434.50,1435.00,1434.25,1434.75,2380,2476,4856.00
01/18/2007,09:27,1435.00,1435.25,1434.75,1435.00,1995,1616,3611.00
01/18/2007,09:28,1435.00,1435.25,1434.75,1435.25,1272,211,1483.00
01/18/2007,09:29,1435.25,1435.25,1434.50,1435.00,402,592,994.00
01/18/2007,09:30,1435.00,1435.25,1434.75,1434.75,827,1516,2343.00
01/18/2007,09:31,1435.00,1435.50,1434.50,1435.50,4150,1895,6045.00
01/18/2007,09:32,1435.50,1435.50,1434.50,1434.75,1290,1833,3123.00
01/18/2007,09:33,1434.75,1435.00,1434.25,1434.50,1238,2027,3265.00
01/18/2007,09:34,1434.50,1434.75,1433.00,1433.75,1591,3730,5321.00
01/18/2007,09:35,1433.75,1433.75,1433.00,1433.25,755,2841,3596.00
01/18/2007,09:36,1433.25,1433.75,1432.50,1432.75,772,2327,3099.00
01/18/2007,09:37,1432.75,1434.50,1432.50,1434.25,3150,1076,4226.00
01/18/2007,09:38,1434.25,1435.00,1434.00,1434.75,2011,884,2895.00
01/18/2007,09:39,1434.75,1435.50,1434.75,1435.25,3694,1629,5323.00
01/18/2007,09:40,1435.25,1435.25,1434.75,1435.00,513,720,1233.00
01/18/2007,09:41,1434.75,1435.25,1434.50,1434.75,1210,770,1980.00
01/18/2007,09:42,1434.75,1435.50,1434.75,1435.50,1201,84,1285.00
01/18/2007,09:43,1435.25,1435.75,1435.00,1435.50,1539,1825,3364.00
01/18/2007,09:44,1435.25,1436.25,1435.25,1436.00,4641,2076,6717.00
01/18/2007,09:45,1435.75,1436.00,1434.75,1435.00,2564,2978,5542.00
01/18/2007,09:46,1435.00,1435.50,1435.00,1435.00,2277,1504,3781.00
01/18/2007,09:47,1435.25,1435.25,1434.75,1435.00,370,1677,2047.00
01/18/2007,09:48,1435.00,1435.50,1435.00,1435.25,769,629,1398.00
01/18/2007,09:49,1435.25,1435.25,1434.25,1434.75,549,1743,2292.00
01/18/2007,09:50,1434.50,1434.75,1434.50,1434.50,1162,1729,2891.00
01/18/2007,09:51,1434.50,1434.75,1434.00,1434.00,455,739,1194.00
01/18/2007,09:52,1434.00,1434.00,1433.25,1433.75,1186,3816,5002.00
01/18/2007,09:53,1433.75,1434.75,1433.75,1434.75,1745,374,2119.00
01/18/2007,09:54,1434.50,1434.75,1434.25,1434.50,435,679,1114.00
01/18/2007,09:55,1434.50,1435.00,1434.25,1434.75,1314,704,2018.00
01/18/2007,09:56,1435.00,1435.00,1434.50,1434.75,771,721,1492.00
01/18/2007,09:57,1434.75,1435.00,1434.50,1434.75,665,570,1235.00
01/18/2007,09:58,1434.75,1434.75,1433.75,1434.25,1122,1614,2736.00
01/18/2007,09:59,1434.25,1434.50,1434.00,1434.00,302,1834,2136.00
01/18/2007,10:00,1434.00,1434.75,1433.75,1434.75,2056,1616,3672.00
01/18/2007,10:01,1434.50,1435.00,1434.50,1434.75,1561,802,2363.00
01/18/2007,10:02,1434.75,1435.75,1434.50,1435.75,2292,225,2517.00
01/18/2007,10:03,1435.75,1436.00,1435.50,1435.50,2278,3485,5763.00
01/18/2007,10:04,1435.50,1435.75,1435.00,1435.25,180,1027,1207.00
01/18/2007,10:05,1435.25,1435.50,1435.00,1435.50,443,179,622.00
01/18/2007,10:06,1435.25,1436.50,1435.25,1436.50,5232,2520,7752.00
01/18/2007,10:07,1436.25,1436.75,1436.00,1436.25,1031,1414,2445.00
01/18/2007,10:08,1436.25,1437.25,1436.25,1437.25,3443,1043,4486.00
01/18/2007,10:09,1437.25,1437.25,1436.25,1436.75,2080,3034,5114.00
01/18/2007,10:10,1436.75,1437.00,1436.00,1436.25,600,2068,2668.00
01/18/2007,10:11,1436.25,1436.50,1435.50,1435.75,623,3466,4089.00
01/18/2007,10:12,1435.75,1436.25,1435.25,1435.25,781,1707,2488.00
01/18/2007,10:13,1435.50,1436.00,1435.25,1435.75,1927,842,2769.00
01/18/2007,10:14,1435.75,1436.25,1435.50,1436.00,1271,857,2128.00
01/18/2007,10:15,1436.25,1436.25,1435.75,1436.00,126,532,658.00
01/18/2007,10:16,1436.00,1436.25,1435.75,1436.25,641,93,734.00
01/18/2007,10:17,1436.00,1436.50,1436.00,1436.25,461,77,538.00
01/18/2007,10:18,1436.50,1437.00,1436.50,1436.75,2715,845,3560.00
01/18/2007,10:19,1436.75,1437.25,1436.50,1436.75,1365,493,1858.00
01/18/2007,10:20,1436.75,1437.00,1436.50,1436.75,239,916,1155.00
01/18/2007,10:21,1436.50,1437.00,1436.00,1436.00,2420,2789,5209.00
01/18/2007,10:22,1436.00,1436.25,1435.25,1436.00,1635,2465,4100.00
01/18/2007,10:23,1435.75,1436.50,1435.75,1436.25,1422,150,1572.00
01/18/2007,10:24,1436.25,1436.25,1435.75,1436.00,959,1013,1972.00
01/18/2007,10:25,1435.75,1436.25,1435.50,1435.50,404,3215,3619.00
01/18/2007,10:26,1435.50,1436.00,1435.50,1435.50,272,1662,1934.00
01/18/2007,10:27,1435.75,1435.75,1434.75,1435.00,123,3314,3437.00
01/18/2007,10:28,1434.75,1435.00,1434.50,1435.00,1208,2640,3848.00
01/18/2007,10:29,1434.75,1435.00,1434.75,1435.00,506,1205,1711.00
01/18/2007,10:30,1434.75,1435.00,1434.75,1435.00,1196,538,1734.00
01/18/2007,10:31,1435.00,1435.25,1434.75,1435.00,986,969,1955.00
01/18/2007,10:32,1435.00,1435.25,1434.75,1435.00,423,171,594.00
01/18/2007,10:33,1435.25,1435.25,1435.00,1435.00,148,742,890.00
01/18/2007,10:34,1435.00,1435.25,1434.75,1435.25,1214,427,1641.00
01/18/2007,10:35,1435.00,1435.25,1434.75,1435.00,756,168,924.00
01/18/2007,10:36,1435.00,1435.25,1434.75,1435.00,301,7,308.00
01/18/2007,10:37,1435.00,1435.50,1435.00,1435.25,553,619,1172.00
01/18/2007,10:38,1435.25,1435.25,1435.00,1435.25,798,27,825.00
01/18/2007,10:39,1435.50,1435.50,1435.00,1435.50,270,146,416.00
01/18/2007,10:40,1435.50,1435.75,1435.25,1435.50,322,224,546.00
01/18/2007,10:41,1435.50,1435.75,1435.25,1435.75,1101,419,1520.00
01/18/2007,10:42,1435.75,1436.25,1435.50,1436.25,2296,513,2809.00
01/18/2007,10:43,1436.25,1436.50,1436.00,1436.25,1064,808,1872.00
01/18/2007,10:44,1436.00,1436.50,1436.00,1436.25,441,565,1006.00
01/18/2007,10:45,1436.00,1436.25,1435.50,1436.00,180,1928,2108.00
01/18/2007,10:46,1435.75,1435.75,1435.25,1435.25,8,519,527.00
01/18/2007,10:47,1435.50,1435.75,1435.25,1435.50,622,477,1099.00
01/18/2007,10:48,1435.75,1436.00,1435.25,1436.00,882,74,956.00
01/18/2007,10:49,1436.00,1436.25,1436.00,1436.25,786,100,886.00
01/18/2007,10:50,1436.00,1436.50,1436.00,1436.00,727,342,1069.00
01/18/2007,10:51,1436.25,1436.75,1436.00,1436.50,2061,881,2942.00
01/18/2007,10:52,1436.75,1437.00,1436.50,1436.50,1923,919,2842.00
01/18/2007,10:53,1436.50,1436.50,1436.25,1436.50,89,661,750.00
01/18/2007,10:54,1436.25,1436.50,1436.25,1436.25,16,208,224.00
01/18/2007,10:55,1436.25,1437.00,1436.25,1436.75,976,393,1369.00
01/18/2007,10:56,1436.75,1437.00,1436.50,1436.50,264,279,543.00
01/18/2007,10:57,1436.50,1436.75,1436.25,1436.25,343,720,1063.00
01/18/2007,10:58,1436.25,1436.50,1436.00,1436.25,100,405,505.00
01/18/2007,10:59,1436.00,1436.25,1435.50,1435.50,135,955,1090.00
01/18/2007,11:00,1435.50,1436.00,1435.50,1435.50,489,1286,1775.00
01/18/2007,11:01,1435.50,1436.75,1435.50,1436.25,3529,2260,5789.00
01/18/2007,11:02,1436.50,1436.50,1435.75,1436.50,1722,785,2507.00
01/18/2007,11:03,1436.50,1436.75,1436.25,1436.50,773,436,1209.00
01/18/2007,11:04,1436.50,1436.75,1435.75,1436.00,723,1063,1786.00
01/18/2007,11:05,1436.00,1436.50,1435.75,1436.25,954,706,1660.00
01/18/2007,11:06,1436.50,1437.50,1436.25,1437.50,4224,370,4594.00
01/18/2007,11:07,1437.50,1438.00,1437.25,1438.00,5710,1811,7521.00
01/18/2007,11:08,1438.00,1438.00,1437.25,1437.50,599,2331,2930.00
01/18/2007,11:09,1437.50,1437.50,1436.50,1436.75,1363,2787,4150.00
01/18/2007,11:10,1436.75,1437.00,1436.75,1436.75,121,116,237.00
01/18/2007,11:11,1436.75,1437.00,1436.75,1437.00,1035,12,1047.00
01/18/2007,11:12,1437.00,1437.00,1436.00,1436.25,1406,2560,3966.00
01/18/2007,11:13,1436.25,1436.50,1436.00,1436.50,1723,365,2088.00
01/18/2007,11:14,1436.50,1436.75,1436.25,1436.50,237,90,327.00
01/18/2007,11:15,1436.50,1436.50,1436.00,1436.25,169,800,969.00
01/18/2007,11:16,1436.50,1436.50,1436.25,1436.50,70,39,109.00
01/18/2007,11:17,1436.50,1436.50,1436.00,1436.00,135,492,627.00
01/18/2007,11:18,1436.00,1436.25,1435.50,1435.75,201,1340,1541.00
01/18/2007,11:19,1435.75,1436.00,1435.25,1435.50,525,3080,3605.00
01/18/2007,11:20,1435.50,1435.75,1435.25,1435.50,288,839,1127.00
01/18/2007,11:21,1435.75,1436.00,1435.00,1435.25,1135,1924,3059.00
01/18/2007,11:22,1435.25,1435.50,1434.50,1434.75,1339,2171,3510.00
01/18/2007,11:23,1434.50,1435.00,1434.25,1435.00,2222,1917,4139.00
01/18/2007,11:24,1434.75,1435.25,1434.75,1435.25,793,194,987.00
01/18/2007,11:25,1435.25,1435.50,1435.00,1435.25,360,652,1012.00
01/18/2007,11:26,1435.25,1435.50,1435.00,1435.25,547,332,879.00
01/18/2007,11:27,1435.25,1435.25,1434.75,1435.00,723,1015,1738.00
01/18/2007,11:28,1434.75,1435.25,1434.75,1435.00,273,111,384.00
01/18/2007,11:29,1435.25,1435.25,1434.75,1435.00,231,444,675.00
01/18/2007,11:30,1435.00,1435.50,1434.75,1435.50,752,93,845.00
01/18/2007,11:31,1435.50,1435.50,1435.00,1435.00,160,782,942.00
01/18/2007,11:32,1435.00,1435.25,1434.25,1434.75,597,2420,3017.00
01/18/2007,11:33,1434.75,1434.75,1434.50,1434.50,48,1313,1361.00
01/18/2007,11:34,1434.75,1435.25,1434.50,1435.00,1077,857,1934.00
01/18/2007,11:35,1435.00,1435.50,1434.75,1434.75,274,677,951.00
01/18/2007,11:36,1435.00,1435.25,1434.75,1434.75,364,192,556.00
01/18/2007,11:37,1434.75,1435.00,1434.75,1434.75,123,735,858.00
01/18/2007,11:38,1435.00,1435.25,1434.75,1434.75,168,620,788.00
01/18/2007,11:39,1434.75,1435.00,1434.50,1434.75,397,299,696.00
01/18/2007,11:40,1434.75,1435.00,1434.75,1435.00,687,37,724.00
01/18/2007,11:41,1435.00,1435.50,1435.00,1435.50,1400,18,1418.00
01/18/2007,11:42,1435.50,1435.75,1435.50,1435.75,1533,439,1972.00
01/18/2007,11:43,1435.75,1436.00,1435.25,1435.50,1366,616,1982.00
01/18/2007,11:44,1435.50,1435.75,1435.25,1435.75,852,143,995.00
01/18/2007,11:45,1435.75,1436.25,1435.75,1436.00,1928,193,2121.00
01/18/2007,11:46,1436.00,1436.25,1435.75,1436.00,136,185,321.00
01/18/2007,11:47,1435.75,1436.25,1435.75,1436.00,659,665,1324.00
01/18/2007,11:48,1436.00,1436.50,1435.75,1436.25,1095,1343,2438.00
01/18/2007,11:49,1436.25,1436.75,1436.00,1436.50,2028,972,3000.00
01/18/2007,11:50,1436.25,1436.50,1436.00,1436.00,34,428,462.00
01/18/2007,11:51,1436.00,1436.25,1436.00,1436.00,26,183,209.00
01/18/2007,11:52,1436.00,1436.25,1435.75,1436.00,411,232,643.00
01/18/2007,11:53,1436.00,1436.25,1435.75,1435.75,232,1963,2195.00
01/18/2007,11:54,1435.75,1436.25,1435.75,1436.00,419,137,556.00
01/18/2007,11:55,1436.25,1436.25,1435.75,1436.00,398,299,697.00
01/18/2007,11:56,1436.00,1436.25,1435.75,1436.00,189,56,245.00
01/18/2007,11:57,1436.00,1436.50,1436.00,1436.50,608,261,869.00
01/18/2007,11:58,1436.25,1436.50,1436.00,1436.25,257,81,338.00
01/18/2007,11:59,1436.25,1436.25,1435.75,1435.75,130,352,482.00
01/18/2007,12:00,1436.00,1436.00,1435.75,1436.00,24,67,91.00
01/18/2007,12:01,1435.75,1436.25,1435.75,1435.75,359,227,586.00
01/18/2007,12:02,1435.75,1436.25,1435.75,1436.00,306,329,635.00
01/18/2007,12:03,1436.00,1436.00,1435.50,1435.50,431,1766,2197.00
01/18/2007,12:04,1435.50,1436.00,1435.50,1435.75,1949,268,2217.00
01/18/2007,12:05,1435.75,1436.00,1435.50,1435.75,109,223,332.00
01/18/2007,12:06,1435.75,1436.00,1435.50,1435.75,1293,22,1315.00
01/18/2007,12:07,1436.00,1436.00,1435.75,1435.75,187,26,213.00
01/18/2007,12:08,1436.00,1436.00,1435.75,1436.00,317,3,320.00
01/18/2007,12:09,1436.00,1436.25,1435.75,1436.00,131,264,395.00
01/18/2007,12:10,1436.00,1436.50,1436.00,1436.25,656,202,858.00
01/18/2007,12:11,1436.25,1436.25,1436.00,1436.25,572,68,640.00
01/18/2007,12:12,1436.25,1436.25,1436.00,1436.25,138,47,185.00
01/18/2007,12:13,1436.25,1436.25,1436.00,1436.25,196,58,254.00
01/18/2007,12:14,1436.50,1436.50,1435.75,1435.75,4,1073,1077.00
01/18/2007,12:15,1436.00,1436.00,1435.75,1436.00,307,66,373.00
01/18/2007,12:16,1435.75,1436.00,1435.50,1435.75,182,607,789.00
01/18/2007,12:17,1435.75,1436.00,1435.50,1435.50,141,112,253.00
01/18/2007,12:18,1435.50,1435.50,1435.25,1435.50,1072,3617,4689.00
01/18/2007,12:19,1435.50,1435.50,1435.25,1435.25,412,49,461.00
01/18/2007,12:20,1435.50,1435.50,1435.00,1435.00,136,526,662.00
01/18/2007,12:21,1435.00,1435.50,1435.00,1435.25,401,83,484.00
01/18/2007,12:22,1435.50,1435.50,1435.00,1435.25,149,362,511.00
01/18/2007,12:23,1435.25,1435.25,1434.75,1435.00,273,990,1263.00
01/18/2007,12:24,1434.75,1435.25,1434.75,1435.00,1012,1510,2522.00
01/18/2007,12:25,1435.00,1435.50,1434.75,1435.50,1160,263,1423.00
01/18/2007,12:26,1435.50,1435.50,1435.25,1435.25,19,117,136.00
01/18/2007,12:27,1435.50,1435.75,1435.50,1435.75,643,0,643.00
01/18/2007,12:28,1435.50,1436.00,1435.50,1435.50,661,466,1127.00
01/18/2007,12:29,1435.50,1435.75,1435.50,1435.75,34,67,101.00
01/18/2007,12:30,1435.50,1435.75,1435.25,1435.25,211,563,774.00
01/18/2007,12:31,1435.25,1435.50,1435.00,1435.25,590,678,1268.00
01/18/2007,12:32,1435.50,1435.75,1435.25,1435.75,804,14,818.00
01/18/2007,12:33,1435.75,1436.00,1435.50,1436.00,256,36,292.00
01/18/2007,12:34,1436.00,1436.25,1436.00,1436.25,1783,239,2022.00
01/18/2007,12:35,1436.25,1436.50,1436.00,1436.00,358,740,1098.00
01/18/2007,12:36,1436.00,1436.25,1436.00,1436.00,87,108,195.00
01/18/2007,12:37,1436.25,1436.25,1436.00,1436.00,53,482,535.00
01/18/2007,12:38,1436.00,1436.00,1435.50,1435.75,13,539,552.00
01/18/2007,12:39,1436.00,1436.25,1436.00,1436.00,456,34,490.00
01/18/2007,12:40,1436.00,1436.50,1436.00,1436.50,832,407,1239.00
01/18/2007,12:41,1436.50,1436.50,1436.25,1436.25,91,74,165.00
01/18/2007,12:42,1436.50,1436.50,1436.00,1436.25,198,867,1065.00
01/18/2007,12:43,1436.25,1436.25,1435.50,1435.75,143,805,948.00
01/18/2007,12:44,1435.75,1436.00,1435.25,1435.75,692,636,1328.00
01/18/2007,12:45,1435.75,1436.00,1435.50,1436.00,381,18,399.00
01/18/2007,12:46,1436.00,1436.50,1436.00,1436.25,1415,199,1614.00
01/18/2007,12:47,1436.25,1436.50,1436.00,1436.00,278,829,1107.00
01/18/2007,12:48,1436.25,1436.25,1435.75,1435.75,15,315,330.00
01/18/2007,12:49,1435.75,1436.00,1435.25,1435.75,786,1103,1889.00
01/18/2007,12:50,1435.50,1435.75,1435.25,1435.75,822,801,1623.00
01/18/2007,12:51,1435.50,1436.25,1435.50,1435.75,344,264,608.00
01/18/2007,12:52,1436.00,1436.00,1435.50,1435.75,272,252,524.00
01/18/2007,12:53,1435.75,1436.00,1435.75,1435.75,41,15,56.00
01/18/2007,12:54,1435.75,1436.00,1435.50,1435.75,36,260,296.00
01/18/2007,12:55,1435.50,1435.75,1435.25,1435.25,27,2290,2317.00
01/18/2007,12:56,1435.50,1435.75,1435.25,1435.50,524,576,1100.00
01/18/2007,12:57,1435.50,1435.50,1434.50,1434.75,822,1849,2671.00
01/18/2007,12:58,1435.00,1435.00,1434.50,1435.00,501,375,876.00
01/18/2007,12:59,1435.00,1435.25,1434.75,1435.00,861,183,1044.00
01/18/2007,13:00,1435.00,1435.50,1434.75,1435.25,532,535,1067.00
01/18/2007,13:01,1435.00,1435.25,1434.50,1434.75,657,1706,2363.00
01/18/2007,13:02,1434.75,1435.00,1434.00,1434.25,2857,5206,8063.00
01/18/2007,13:03,1434.25,1434.50,1433.75,1434.25,1978,1342,3320.00
01/18/2007,13:04,1434.50,1434.50,1434.25,1434.25,104,615,719.00
01/18/2007,13:05,1434.25,1434.50,1433.75,1434.00,529,1990,2519.00
01/18/2007,13:06,1434.00,1434.50,1434.00,1434.25,556,1233,1789.00
01/18/2007,13:07,1434.25,1434.25,1433.75,1434.25,699,386,1085.00
01/18/2007,13:08,1434.25,1434.75,1434.00,1434.75,1899,817,2716.00
01/18/2007,13:09,1434.75,1435.00,1434.50,1434.50,707,792,1499.00
01/18/2007,13:10,1434.75,1435.00,1434.50,1434.75,1355,223,1578.00
01/18/2007,13:11,1434.75,1435.25,1434.75,1434.75,1222,202,1424.00
01/18/2007,13:12,1434.75,1435.25,1434.75,1435.00,778,337,1115.00
01/18/2007,13:13,1434.75,1435.00,1434.25,1434.50,607,1701,2308.00
01/18/2007,13:14,1434.25,1434.75,1434.00,1434.50,2773,1901,4674.00
01/18/2007,13:15,1434.50,1434.75,1434.50,1434.50,35,395,430.00
01/18/2007,13:16,1434.50,1435.25,1434.50,1435.25,2032,245,2277.00
01/18/2007,13:17,1435.25,1435.50,1435.00,1435.50,2036,1639,3675.00
01/18/2007,13:18,1435.25,1436.00,1435.25,1436.00,1699,720,2419.00
01/18/2007,13:19,1436.00,1436.25,1435.50,1435.50,1564,1707,3271.00
01/18/2007,13:20,1435.75,1435.75,1435.25,1435.50,437,708,1145.00
01/18/2007,13:21,1435.50,1435.75,1435.25,1435.25,248,536,784.00
01/18/2007,13:22,1435.50,1435.50,1435.25,1435.25,1264,102,1366.00
01/18/2007,13:23,1435.25,1435.50,1435.00,1435.00,14,1144,1158.00
01/18/2007,13:24,1435.25,1435.25,1434.75,1434.75,31,664,695.00
01/18/2007,13:25,1435.00,1435.00,1434.50,1434.75,1138,1843,2981.00
01/18/2007,13:26,1435.00,1435.00,1434.75,1435.00,1065,101,1166.00
01/18/2007,13:27,1435.25,1435.25,1434.25,1434.50,712,1763,2475.00
01/18/2007,13:28,1434.50,1434.75,1434.50,1434.75,746,20,766.00
01/18/2007,13:29,1434.75,1434.75,1434.00,1434.25,608,1534,2142.00
01/18/2007,13:30,1434.25,1434.50,1433.50,1433.50,2762,2926,5688.00
01/18/2007,13:31,1433.50,1434.00,1432.75,1433.00,1909,6413,8322.00
01/18/2007,13:32,1433.25,1433.25,1432.50,1433.25,1478,2000,3478.00
01/18/2007,13:33,1433.25,1433.50,1432.75,1433.25,1689,872,2561.00
01/18/2007,13:34,1433.25,1434.00,1433.00,1434.00,2242,977,3219.00
01/18/2007,13:35,1433.75,1434.00,1433.50,1433.50,377,1728,2105.00
01/18/2007,13:36,1433.25,1433.50,1432.75,1433.00,479,910,1389.00
01/18/2007,13:37,1433.00,1433.25,1432.75,1433.25,473,469,942.00
01/18/2007,13:38,1433.00,1433.50,1433.00,1433.50,673,376,1049.00
01/18/2007,13:39,1433.50,1433.50,1432.50,1432.50,747,2579,3326.00
01/18/2007,13:40,1432.50,1433.00,1432.25,1432.50,812,2526,3338.00
01/18/2007,13:41,1432.25,1433.00,1432.00,1433.00,2963,3412,6375.00
01/18/2007,13:42,1432.75,1433.00,1432.25,1433.00,963,2296,3259.00
01/18/2007,13:43,1433.00,1433.25,1432.50,1433.00,850,756,1606.00
01/18/2007,13:44,1433.00,1433.50,1432.50,1433.25,1086,395,1481.00
01/18/2007,13:45,1433.50,1433.75,1433.00,1433.50,1257,1328,2585.00
01/18/2007,13:46,1433.50,1433.75,1433.00,1433.00,752,879,1631.00
01/18/2007,13:47,1433.00,1433.50,1433.00,1433.25,1108,511,1619.00
01/18/2007,13:48,1433.50,1433.75,1433.25,1433.25,620,373,993.00
01/18/2007,13:49,1433.50,1433.50,1433.25,1433.25,526,59,585.00
01/18/2007,13:50,1433.50,1433.50,1432.75,1433.00,941,1987,2928.00
01/18/2007,13:51,1433.00,1433.00,1431.75,1432.25,3779,2989,6768.00
01/18/2007,13:52,1432.25,1432.50,1431.75,1431.75,1644,2478,4122.00
01/18/2007,13:53,1431.50,1431.75,1431.25,1431.50,2617,5666,8283.00
01/18/2007,13:54,1431.50,1431.50,1431.00,1431.25,1363,2412,3775.00
01/18/2007,13:55,1431.25,1431.75,1431.00,1431.50,3005,1042,4047.00
01/18/2007,13:56,1431.50,1431.75,1431.25,1431.25,896,1424,2320.00
01/18/2007,13:57,1431.50,1431.75,1431.25,1431.75,1381,838,2219.00
01/18/2007,13:58,1431.50,1431.75,1431.25,1431.75,2758,1128,3886.00
01/18/2007,13:59,1431.75,1432.00,1431.25,1431.50,1341,818,2159.00
01/18/2007,14:00,1431.50,1431.75,1431.50,1431.75,165,517,682.00
01/18/2007,14:01,1431.50,1431.75,1431.00,1431.25,1224,3235,4459.00
01/18/2007,14:02,1431.50,1431.50,1431.00,1431.50,1575,327,1902.00
01/18/2007,14:03,1431.50,1432.00,1431.50,1432.00,1208,625,1833.00
01/18/2007,14:04,1432.00,1432.00,1431.50,1431.75,748,697,1445.00
01/18/2007,14:05,1431.50,1432.00,1431.50,1431.75,858,128,986.00
01/18/2007,14:06,1431.75,1432.25,1431.75,1431.75,2089,1029,3118.00
01/18/2007,14:07,1431.75,1432.00,1431.50,1431.75,896,997,1893.00
01/18/2007,14:08,1431.75,1432.25,1431.50,1431.75,935,1034,1969.00
01/18/2007,14:09,1432.00,1432.25,1431.75,1432.00,1354,431,1785.00
01/18/2007,14:10,1431.75,1432.25,1431.75,1432.00,1120,383,1503.00
01/18/2007,14:11,1432.00,1432.50,1432.00,1432.25,1747,898,2645.00
01/18/2007,14:12,1432.25,1432.25,1432.00,1432.25,328,1738,2066.00
01/18/2007,14:13,1432.25,1432.25,1431.25,1431.50,581,3374,3955.00
01/18/2007,14:14,1431.75,1432.00,1431.50,1432.00,1375,99,1474.00
01/18/2007,14:15,1432.25,1432.75,1432.00,1432.75,3081,140,3221.00
01/18/2007,14:16,1432.75,1433.50,1432.50,1432.75,4639,1409,6048.00
01/18/2007,14:17,1432.75,1433.25,1432.75,1433.00,772,634,1406.00
01/18/2007,14:18,1433.00,1433.25,1432.25,1432.50,884,1759,2643.00
01/18/2007,14:19,1432.25,1432.75,1431.50,1431.75,1435,6195,7630.00
01/18/2007,14:20,1431.75,1432.00,1431.25,1431.75,1020,1490,2510.00
01/18/2007,14:21,1431.75,1432.00,1431.50,1431.50,1959,1881,3840.00
01/18/2007,14:22,1431.50,1432.00,1431.25,1431.75,597,107,704.00
01/18/2007,14:23,1431.75,1433.00,1431.75,1432.50,2870,1866,4736.00
01/18/2007,14:24,1432.50,1432.75,1432.25,1432.50,229,525,754.00
01/18/2007,14:25,1432.50,1433.25,1432.50,1433.00,1236,894,2130.00
01/18/2007,14:26,1432.75,1433.00,1432.50,1432.50,1315,934,2249.00
01/18/2007,14:27,1432.50,1433.00,1432.50,1432.75,400,356,756.00
01/18/2007,14:28,1432.50,1433.00,1432.50,1433.00,1524,72,1596.00
01/18/2007,14:29,1433.00,1433.00,1432.75,1433.00,266,78,344.00
01/18/2007,14:30,1433.00,1433.75,1432.75,1433.75,2490,183,2673.00
01/18/2007,14:31,1433.75,1433.75,1433.00,1433.00,1442,3467,4909.00
01/18/2007,14:32,1433.25,1433.25,1433.00,1433.25,150,101,251.00
01/18/2007,14:33,1433.25,1433.50,1432.50,1432.75,509,2723,3232.00
01/18/2007,14:34,1432.75,1433.00,1432.50,1433.00,1334,482,1816.00
01/18/2007,14:35,1433.00,1433.50,1432.75,1433.25,1102,629,1731.00
01/18/2007,14:36,1433.25,1433.50,1433.00,1433.25,266,201,467.00
01/18/2007,14:37,1433.25,1433.75,1433.00,1433.75,1024,791,1815.00
01/18/2007,14:38,1433.75,1433.75,1433.25,1433.50,588,520,1108.00
01/18/2007,14:39,1433.50,1433.75,1433.25,1433.50,908,248,1156.00
01/18/2007,14:40,1433.50,1433.75,1433.25,1433.50,459,104,563.00
01/18/2007,14:41,1433.50,1434.00,1433.50,1433.75,1540,2137,3677.00
01/18/2007,14:42,1433.75,1434.00,1433.50,1434.00,1355,1500,2855.00
01/18/2007,14:43,1434.00,1434.00,1433.50,1433.50,515,1587,2102.00
01/18/2007,14:44,1433.25,1433.50,1432.75,1432.75,1029,2916,3945.00
01/18/2007,14:45,1432.75,1433.25,1432.75,1432.75,704,739,1443.00
01/18/2007,14:46,1432.75,1433.00,1432.75,1433.00,411,293,704.00
01/18/2007,14:47,1433.00,1433.50,1432.75,1433.25,1282,81,1363.00
01/18/2007,14:48,1433.50,1433.50,1433.00,1433.00,144,442,586.00
01/18/2007,14:49,1433.25,1433.50,1433.00,1433.50,781,68,849.00
01/18/2007,14:50,1433.50,1434.00,1433.25,1433.75,1213,718,1931.00
01/18/2007,14:51,1434.00,1434.00,1433.00,1433.50,2518,3759,6277.00
01/18/2007,14:52,1433.50,1433.75,1433.25,1433.25,983,975,1958.00
01/18/2007,14:53,1433.25,1433.75,1433.25,1433.50,662,185,847.00
01/18/2007,14:54,1433.75,1433.75,1433.25,1433.50,627,976,1603.00
01/18/2007,14:55,1433.50,1433.75,1433.25,1433.50,435,1528,1963.00
01/18/2007,14:56,1433.50,1434.00,1433.50,1434.00,3387,933,4320.00
01/18/2007,14:57,1433.75,1434.00,1433.25,1433.50,190,2099,2289.00
01/18/2007,14:58,1433.25,1433.50,1433.00,1433.00,169,2379,2548.00
01/18/2007,14:59,1433.25,1433.25,1432.75,1432.75,1669,1874,3543.00
01/18/2007,15:00,1432.75,1433.00,1432.50,1432.75,2608,5092,7700.00
01/18/2007,15:01,1432.75,1433.00,1432.50,1433.00,6118,2820,8938.00
01/18/2007,15:02,1433.00,1433.00,1432.50,1432.75,2155,2353,4508.00
01/18/2007,15:03,1432.75,1433.00,1432.50,1432.75,506,1009,1515.00
01/18/2007,15:04,1432.75,1433.00,1432.75,1433.00,389,285,674.00
01/18/2007,15:05,1433.00,1433.00,1432.50,1432.50,195,1722,1917.00
01/18/2007,15:06,1432.50,1433.00,1432.50,1432.75,1877,1235,3112.00
01/18/2007,15:07,1432.75,1433.00,1432.25,1432.25,399,1520,1919.00
01/18/2007,15:08,1432.50,1433.25,1432.25,1432.75,3014,1329,4343.00
01/18/2007,15:09,1432.75,1433.00,1432.25,1432.75,1273,1255,2528.00
01/18/2007,15:10,1432.75,1432.75,1432.25,1432.25,1466,1391,2857.00
01/18/2007,15:11,1432.25,1432.75,1432.25,1432.25,452,838,1290.00
01/18/2007,15:12,1432.25,1432.50,1431.75,1432.00,807,3491,4298.00
01/18/2007,15:13,1432.25,1432.50,1432.00,1432.25,1214,523,1737.00
01/18/2007,15:14,1432.25,1433.25,1432.25,1433.00,2274,629,2903.00
01/18/2007,15:15,1432.75,1433.25,1432.50,1433.00,5179,3333,8512.00
01/18/2007,15:31,1432.25,1432.75,1432.25,1432.50,818,1032,1850.00
01/18/2007,15:32,1432.50,1432.75,1432.25,1432.50,25,377,402.00
01/18/2007,15:33,1432.25,1432.50,1432.25,1432.25,276,149,425.00
01/18/2007,15:34,1432.25,1432.50,1432.00,1432.50,101,36,137.00
01/18/2007,15:35,1432.25,1432.25,1432.25,1432.25,0,185,185.00
01/18/2007,15:36,1432.00,1432.25,1432.00,1432.25,56,22,78.00
01/18/2007,15:37,1432.00,1432.25,1432.00,1432.25,157,142,299.00
01/18/2007,15:38,1432.25,1432.25,1432.00,1432.00,256,31,287.00
01/18/2007,15:39,1432.25,1432.50,1432.25,1432.25,184,13,197.00
01/18/2007,15:40,1432.25,1432.50,1432.25,1432.50,107,136,243.00
01/18/2007,15:41,1432.50,1432.50,1432.25,1432.25,46,1,47.00
01/18/2007,15:42,1432.50,1432.50,1432.50,1432.50,4,0,4.00
01/18/2007,15:43,1432.50,1432.75,1432.50,1432.75,192,0,192.00
01/18/2007,15:44,1432.75,1432.75,1432.50,1432.50,2,20,22.00
01/18/2007,15:45,1432.50,1432.50,1432.50,1432.50,0,147,147.00
01/18/2007,15:46,1432.50,1432.50,1432.25,1432.25,0,345,345.00
01/18/2007,15:47,1432.25,1432.25,1432.00,1432.25,2,304,306.00
01/18/2007,15:48,1432.00,1432.25,1432.00,1432.00,5,37,42.00
01/18/2007,15:50,1432.00,1432.00,1432.00,1432.00,0,60,60.00
01/18/2007,15:51,1432.00,1432.25,1432.00,1432.25,119,285,404.00
01/18/2007,15:52,1432.25,1432.25,1432.25,1432.25,79,0,79.00
01/18/2007,15:53,1432.25,1432.25,1432.00,1432.00,83,167,250.00
01/18/2007,15:54,1432.00,1432.25,1431.75,1431.75,3,499,502.00
01/18/2007,15:55,1431.75,1432.00,1431.75,1431.75,3,11,14.00
01/18/2007,15:56,1432.00,1432.00,1431.75,1431.75,13,120,133.00
01/18/2007,15:57,1431.75,1431.75,1431.50,1431.50,12,149,161.00
01/18/2007,15:58,1431.50,1431.75,1431.50,1431.75,1,3,4.00
01/18/2007,15:59,1431.75,1432.00,1431.75,1432.00,582,0,582.00
01/18/2007,16:00,1432.00,1432.00,1431.75,1431.75,176,511,687.00
01/18/2007,17:01,1432.25,1432.25,1432.00,1432.00,87,27,114.00
01/18/2007,17:02,1432.25,1432.50,1432.00,1432.00,19,32,51.00
01/18/2007,17:03,1432.00,1432.25,1432.00,1432.25,1,2,3.00
01/18/2007,17:04,1432.00,1432.00,1432.00,1432.00,0,4,4.00
01/18/2007,17:05,1432.25,1432.25,1432.00,1432.00,26,2,28.00
01/18/2007,17:06,1432.25,1432.25,1432.25,1432.25,4,0,4.00
01/18/2007,17:07,1432.25,1432.25,1432.25,1432.25,25,0,25.00
01/18/2007,17:08,1432.25,1432.25,1432.00,1432.00,2,1,3.00
01/18/2007,17:10,1432.25,1432.50,1432.25,1432.25,60,2,62.00
01/18/2007,17:11,1432.00,1432.25,1432.00,1432.00,25,302,327.00
01/18/2007,17:12,1432.00,1432.25,1432.00,1432.25,25,1,26.00
01/18/2007,17:13,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,17:14,1432.00,1432.25,1432.00,1432.25,25,3,28.00
01/18/2007,17:15,1432.25,1432.25,1432.00,1432.25,28,1,29.00
01/18/2007,17:16,1432.25,1432.50,1432.00,1432.50,24,2,26.00
01/18/2007,17:17,1432.25,1432.50,1432.00,1432.25,22,19,41.00
01/18/2007,17:18,1432.00,1432.25,1432.00,1432.25,22,1,23.00
01/18/2007,17:19,1432.00,1432.25,1432.00,1432.25,22,1,23.00
01/18/2007,17:20,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,17:21,1432.00,1432.00,1432.00,1432.00,0,4,4.00
01/18/2007,17:22,1432.00,1432.00,1432.00,1432.00,0,4,4.00
01/18/2007,17:25,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/18/2007,17:26,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/18/2007,17:27,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/18/2007,17:28,1432.25,1432.25,1432.25,1432.25,2,0,2.00
01/18/2007,17:29,1432.00,1432.00,1432.00,1432.00,0,100,100.00
01/18/2007,17:30,1432.00,1432.00,1432.00,1432.00,0,127,127.00
01/18/2007,17:32,1432.00,1432.25,1432.00,1432.25,10,3,13.00
01/18/2007,17:33,1432.25,1432.25,1432.00,1432.25,101,5,106.00
01/18/2007,17:34,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/18/2007,17:36,1432.25,1432.25,1432.25,1432.25,40,0,40.00
01/18/2007,17:37,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/18/2007,17:41,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/18/2007,17:42,1432.00,1432.75,1432.00,1432.50,518,34,552.00
01/18/2007,17:43,1432.50,1433.00,1432.25,1432.50,303,178,481.00
01/18/2007,17:44,1432.75,1432.75,1432.75,1432.75,3,0,3.00
01/18/2007,17:45,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/18/2007,17:46,1432.50,1432.50,1432.50,1432.50,0,78,78.00
01/18/2007,17:50,1432.50,1432.50,1432.50,1432.50,0,10,10.00
01/18/2007,17:52,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,17:53,1432.25,1432.50,1432.25,1432.50,1,1,2.00
01/18/2007,17:55,1432.50,1432.50,1432.50,1432.50,9,0,9.00
01/18/2007,17:56,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,17:57,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,18:00,1432.50,1432.50,1432.50,1432.50,3,0,3.00
01/18/2007,18:01,1432.50,1432.50,1432.50,1432.50,134,0,134.00
01/18/2007,18:02,1432.50,1432.50,1432.50,1432.50,16,0,16.00
01/18/2007,18:03,1432.50,1432.50,1432.50,1432.50,5,0,5.00
01/18/2007,18:05,1432.50,1432.50,1432.25,1432.50,4,1,5.00
01/18/2007,18:07,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/18/2007,18:08,1432.50,1432.50,1432.50,1432.50,11,0,11.00
01/18/2007,18:09,1432.50,1432.50,1432.50,1432.50,15,0,15.00
01/18/2007,18:10,1432.50,1432.50,1432.25,1432.50,21,1,22.00
01/18/2007,18:11,1432.25,1432.25,1432.25,1432.25,0,12,12.00
01/18/2007,18:13,1432.25,1432.25,1432.25,1432.25,0,5,5.00
01/18/2007,18:14,1432.50,1432.50,1432.50,1432.50,5,0,5.00
01/18/2007,18:15,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,18:16,1432.25,1432.25,1432.25,1432.25,0,11,11.00
01/18/2007,18:17,1432.25,1432.25,1432.25,1432.25,0,5,5.00
01/18/2007,18:18,1432.25,1432.25,1432.00,1432.00,0,114,114.00
01/18/2007,18:19,1432.25,1432.25,1432.00,1432.25,2,1,3.00
01/18/2007,18:20,1432.00,1432.25,1432.00,1432.25,12,6,18.00
01/18/2007,18:21,1432.25,1432.25,1432.00,1432.25,13,1,14.00
01/18/2007,18:22,1432.25,1432.25,1432.25,1432.25,6,0,6.00
01/18/2007,18:25,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,18:27,1432.00,1432.25,1432.00,1432.25,6,3,9.00
01/18/2007,18:28,1432.25,1432.25,1432.25,1432.25,35,0,35.00
01/18/2007,18:29,1432.25,1432.25,1432.25,1432.25,3,0,3.00
01/18/2007,18:30,1432.25,1432.25,1432.25,1432.25,3,0,3.00
01/18/2007,18:31,1432.25,1432.25,1432.25,1432.25,75,0,75.00
01/18/2007,18:32,1432.50,1432.50,1432.25,1432.25,1,20,21.00
01/18/2007,18:35,1432.25,1432.25,1432.25,1432.25,0,69,69.00
01/18/2007,18:36,1432.25,1432.25,1432.25,1432.25,0,11,11.00
01/18/2007,18:37,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,18:38,1432.00,1432.00,1432.00,1432.00,0,75,75.00
01/18/2007,18:39,1432.00,1432.00,1432.00,1432.00,0,78,78.00
01/18/2007,18:40,1432.00,1432.00,1432.00,1432.00,0,29,29.00
01/18/2007,18:42,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,18:43,1432.00,1432.00,1432.00,1432.00,0,11,11.00
01/18/2007,18:45,1432.25,1432.50,1432.25,1432.50,163,0,163.00
01/18/2007,18:46,1432.25,1432.25,1432.00,1432.00,0,28,28.00
01/18/2007,18:47,1432.25,1432.25,1432.25,1432.25,6,0,6.00
01/18/2007,18:52,1432.25,1432.25,1432.25,1432.25,92,0,92.00
01/18/2007,18:53,1432.25,1432.50,1432.25,1432.50,5,0,5.00
01/18/2007,18:54,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,18:59,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/18/2007,19:00,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/18/2007,19:01,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/18/2007,19:07,1432.25,1432.25,1432.25,1432.25,0,41,41.00
01/18/2007,19:08,1432.50,1432.50,1432.50,1432.50,2,0,2.00
01/18/2007,19:10,1432.25,1432.25,1432.25,1432.25,0,12,12.00
01/18/2007,19:12,1432.25,1432.25,1432.25,1432.25,0,28,28.00
01/18/2007,19:13,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/18/2007,19:14,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,19:15,1432.25,1432.50,1432.25,1432.50,1,1,2.00
01/18/2007,19:17,1432.25,1432.25,1432.25,1432.25,0,3,3.00
01/18/2007,19:18,1432.25,1432.25,1432.00,1432.00,0,34,34.00
01/18/2007,19:19,1432.25,1432.25,1432.25,1432.25,6,0,6.00
01/18/2007,19:21,1432.00,1432.25,1432.00,1432.25,23,1,24.00
01/18/2007,19:25,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/18/2007,19:27,1432.50,1432.50,1432.25,1432.25,20,1,21.00
01/18/2007,19:29,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,19:30,1432.50,1432.50,1432.50,1432.50,2,0,2.00
01/18/2007,19:33,1432.50,1432.50,1432.50,1432.50,15,0,15.00
01/18/2007,19:34,1432.50,1432.50,1432.50,1432.50,5,0,5.00
01/18/2007,19:38,1432.25,1432.25,1432.25,1432.25,0,20,20.00
01/18/2007,19:41,1432.25,1432.25,1432.25,1432.25,0,74,74.00
01/18/2007,19:42,1432.25,1432.25,1432.25,1432.25,0,31,31.00
01/18/2007,19:43,1432.25,1432.25,1432.00,1432.25,1,20,21.00
01/18/2007,19:44,1432.25,1432.25,1432.00,1432.00,3,1,4.00
01/18/2007,19:49,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,19:56,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/18/2007,19:59,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,20:02,1432.25,1432.25,1432.25,1432.25,40,0,40.00
01/18/2007,20:06,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/18/2007,20:11,1432.25,1432.25,1432.25,1432.25,5,0,5.00
01/18/2007,20:12,1432.25,1432.25,1432.25,1432.25,71,0,71.00
01/18/2007,20:13,1432.25,1432.25,1432.25,1432.25,3,0,3.00
01/18/2007,20:14,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/18/2007,20:15,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/18/2007,20:16,1432.50,1432.50,1432.50,1432.50,179,0,179.00
01/18/2007,20:17,1432.50,1432.75,1432.25,1432.50,84,35,119.00
01/18/2007,20:18,1432.50,1432.75,1432.50,1432.75,238,33,271.00
01/18/2007,20:19,1432.50,1432.50,1432.50,1432.50,0,96,96.00
01/18/2007,20:20,1432.50,1432.50,1432.50,1432.50,0,20,20.00
01/18/2007,20:23,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/18/2007,20:26,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/18/2007,20:27,1432.50,1432.50,1432.50,1432.50,2,0,2.00
01/18/2007,20:30,1432.50,1432.50,1432.50,1432.50,6,0,6.00
01/18/2007,20:32,1432.50,1432.50,1432.50,1432.50,57,0,57.00
01/18/2007,20:35,1432.50,1432.50,1432.50,1432.50,34,0,34.00
01/18/2007,20:36,1432.50,1433.25,1432.50,1432.75,367,29,396.00
01/18/2007,20:37,1432.75,1433.00,1432.75,1433.00,1,1,2.00
01/18/2007,20:38,1433.00,1433.00,1433.00,1433.00,10,0,10.00
01/18/2007,20:39,1433.00,1433.00,1432.75,1432.75,89,5,94.00
01/18/2007,20:41,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/18/2007,20:43,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/18/2007,20:46,1433.00,1433.00,1432.75,1432.75,1,5,6.00
01/18/2007,20:48,1432.75,1432.75,1432.75,1432.75,0,14,14.00
01/18/2007,20:50,1433.00,1433.00,1433.00,1433.00,29,0,29.00
01/18/2007,20:53,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/18/2007,20:54,1433.00,1433.00,1433.00,1433.00,2,0,2.00
01/18/2007,20:56,1433.00,1433.00,1433.00,1433.00,20,0,20.00
01/18/2007,20:58,1433.00,1433.00,1433.00,1433.00,5,0,5.00
01/18/2007,20:59,1433.00,1433.00,1433.00,1433.00,60,0,60.00
01/18/2007,21:00,1433.25,1433.25,1433.25,1433.25,10,0,10.00
01/18/2007,21:01,1433.00,1433.00,1433.00,1433.00,0,42,42.00
01/18/2007,21:02,1433.00,1433.00,1433.00,1433.00,0,15,15.00
01/18/2007,21:03,1433.00,1433.00,1432.75,1432.75,0,6,6.00
01/18/2007,21:04,1433.00,1433.00,1433.00,1433.00,80,0,80.00
01/18/2007,21:05,1433.00,1433.00,1432.75,1433.00,13,2,15.00
01/18/2007,21:06,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/18/2007,21:07,1433.00,1433.00,1433.00,1433.00,10,0,10.00
01/18/2007,21:09,1432.75,1432.75,1432.75,1432.75,0,15,15.00
01/18/2007,21:11,1433.00,1433.00,1433.00,1433.00,10,0,10.00
01/18/2007,21:12,1433.00,1433.00,1433.00,1433.00,3,0,3.00
01/18/2007,21:19,1433.00,1433.00,1433.00,1433.00,54,0,54.00
01/18/2007,21:23,1432.75,1432.75,1432.75,1432.75,0,133,133.00
01/18/2007,21:24,1432.50,1432.75,1432.50,1432.50,10,3,13.00
01/18/2007,21:25,1432.75,1433.00,1432.75,1432.75,50,1,51.00
01/18/2007,21:30,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/18/2007,21:31,1432.75,1432.75,1432.50,1432.50,0,79,79.00
01/18/2007,21:32,1432.75,1432.75,1432.50,1432.50,5,1,6.00
01/18/2007,21:33,1432.75,1432.75,1432.75,1432.75,4,0,4.00
01/18/2007,21:34,1432.75,1432.75,1432.75,1432.75,8,0,8.00
01/18/2007,21:35,1432.50,1432.50,1432.50,1432.50,0,3,3.00
01/18/2007,21:36,1432.50,1432.75,1432.50,1432.75,2,150,152.00
01/18/2007,21:48,1432.50,1432.75,1432.50,1432.75,4,1,5.00
01/18/2007,21:54,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/18/2007,21:56,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/18/2007,21:58,1432.75,1432.75,1432.75,1432.75,10,0,10.00
01/18/2007,21:59,1432.75,1432.75,1432.50,1432.50,2,2,4.00
01/18/2007,22:06,1432.75,1432.75,1432.75,1432.75,2,0,2.00
01/18/2007,22:07,1432.75,1432.75,1432.75,1432.75,1,0,1.00
01/18/2007,22:09,1432.75,1432.75,1432.75,1432.75,72,0,72.00
01/18/2007,22:12,1432.75,1432.75,1432.75,1432.75,50,0,50.00
01/18/2007,22:13,1432.75,1432.75,1432.75,1432.75,25,0,25.00
01/18/2007,22:14,1432.75,1432.75,1432.75,1432.75,11,0,11.00
01/18/2007,22:16,1432.75,1432.75,1432.75,1432.75,15,0,15.00
01/18/2007,22:17,1432.75,1432.75,1432.75,1432.75,7,0,7.00
01/18/2007,22:20,1432.50,1433.00,1432.50,1432.75,27,8,35.00
01/18/2007,22:23,1432.75,1433.00,1432.75,1432.75,1,34,35.00
01/18/2007,22:24,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/18/2007,22:27,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/18/2007,22:28,1432.75,1432.75,1432.75,1432.75,0,2,2.00
01/18/2007,22:29,1432.75,1432.75,1432.75,1432.75,0,5,5.00
01/18/2007,22:32,1433.00,1433.00,1433.00,1433.00,29,0,29.00
01/18/2007,22:37,1432.75,1432.75,1432.75,1432.75,0,92,92.00
01/18/2007,22:38,1432.75,1432.75,1432.50,1432.75,18,7,25.00
01/18/2007,22:42,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/18/2007,22:49,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/18/2007,22:51,1432.75,1432.75,1432.75,1432.75,0,2,2.00
01/18/2007,22:52,1432.75,1432.75,1432.75,1432.75,0,55,55.00
01/18/2007,22:53,1432.50,1432.75,1432.50,1432.75,2,10,12.00
01/18/2007,22:54,1432.75,1432.75,1432.75,1432.75,2,0,2.00
01/18/2007,22:56,1432.75,1432.75,1432.50,1432.75,11,1,12.00
01/18/2007,22:59,1432.50,1432.50,1432.50,1432.50,0,52,52.00
01/18/2007,23:00,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/18/2007,23:01,1432.50,1432.50,1432.50,1432.50,0,4,4.00
01/18/2007,23:05,1432.50,1432.50,1432.50,1432.50,0,3,3.00
01/18/2007,23:14,1432.75,1432.75,1432.50,1432.75,8,1,9.00
01/18/2007,23:15,1432.50,1432.50,1432.50,1432.50,0,98,98.00
01/18/2007,23:16,1432.50,1432.50,1432.25,1432.25,0,5,5.00
01/18/2007,23:18,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/18/2007,23:19,1432.25,1432.25,1432.25,1432.25,0,28,28.00
01/18/2007,23:20,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/18/2007,23:22,1432.50,1432.50,1432.25,1432.25,1,1,2.00
01/18/2007,23:26,1432.25,1432.25,1432.25,1432.25,0,48,48.00
01/18/2007,23:29,1432.25,1432.25,1432.25,1432.25,0,67,67.00
01/18/2007,23:32,1432.25,1432.25,1432.25,1432.25,0,34,34.00
01/18/2007,23:33,1432.25,1432.25,1432.25,1432.25,0,6,6.00
01/18/2007,23:35,1432.25,1432.25,1432.00,1432.00,0,87,87.00
01/18/2007,23:42,1432.25,1432.25,1432.25,1432.25,2,0,2.00
01/18/2007,23:43,1432.00,1432.00,1432.00,1432.00,0,31,31.00
01/18/2007,23:44,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/18/2007,23:45,1432.25,1432.25,1432.00,1432.00,1,1,2.00
01/18/2007,23:46,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/18/2007,23:47,1432.00,1432.00,1432.00,1432.00,0,80,80.00
01/18/2007,23:48,1432.00,1432.00,1432.00,1432.00,0,153,153.00
01/18/2007,23:49,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/18/2007,23:50,1431.75,1432.00,1431.75,1432.00,6,3,9.00
01/18/2007,23:51,1432.00,1432.00,1432.00,1432.00,25,0,25.00
01/18/2007,23:52,1432.00,1432.00,1432.00,1432.00,5,0,5.00
01/18/2007,23:55,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/19/2007,00:02,1432.00,1432.25,1432.00,1432.25,51,0,51.00
01/19/2007,00:04,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/19/2007,00:07,1432.00,1432.00,1432.00,1432.00,0,52,52.00
01/19/2007,00:09,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/19/2007,00:10,1432.00,1432.00,1432.00,1432.00,0,13,13.00
01/19/2007,00:13,1432.00,1432.00,1432.00,1432.00,0,11,11.00
01/19/2007,00:14,1432.00,1432.00,1432.00,1432.00,0,10,10.00
01/19/2007,00:15,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/19/2007,00:17,1432.00,1432.00,1432.00,1432.00,0,2,2.00
01/19/2007,00:20,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/19/2007,00:21,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/19/2007,00:22,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/19/2007,00:23,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/19/2007,00:28,1432.00,1432.00,1432.00,1432.00,20,0,20.00
01/19/2007,00:30,1432.00,1432.00,1432.00,1432.00,20,0,20.00
01/19/2007,00:31,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/19/2007,00:34,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/19/2007,00:35,1432.00,1432.00,1432.00,1432.00,5,0,5.00
01/19/2007,00:36,1432.00,1432.25,1432.00,1432.25,40,0,40.00
01/19/2007,00:38,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/19/2007,00:41,1432.25,1432.25,1432.00,1432.00,60,6,66.00
01/19/2007,00:44,1432.00,1432.00,1432.00,1432.00,0,5,5.00
01/19/2007,00:45,1432.00,1432.00,1432.00,1432.00,0,22,22.00
01/19/2007,00:47,1432.00,1432.00,1432.00,1432.00,0,15,15.00
01/19/2007,00:50,1432.00,1432.00,1431.75,1431.75,1,9,10.00
01/19/2007,00:51,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/19/2007,00:55,1432.00,1432.00,1432.00,1432.00,2,0,2.00
01/19/2007,00:57,1432.00,1432.00,1432.00,1432.00,34,0,34.00
01/19/2007,00:58,1431.75,1432.00,1431.75,1432.00,10,3,13.00
01/19/2007,00:59,1432.25,1432.50,1432.25,1432.50,70,0,70.00
01/19/2007,01:00,1432.50,1432.75,1432.50,1432.75,17,1,18.00
01/19/2007,01:01,1432.75,1432.75,1432.75,1432.75,101,0,101.00
01/19/2007,01:02,1432.50,1432.75,1432.50,1432.75,1,101,102.00
01/19/2007,01:03,1432.50,1432.50,1432.50,1432.50,0,79,79.00
01/19/2007,01:04,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/19/2007,01:05,1432.50,1432.75,1432.50,1432.75,7,0,7.00
01/19/2007,01:06,1432.50,1432.50,1432.50,1432.50,0,11,11.00
01/19/2007,01:07,1432.50,1432.75,1432.50,1432.75,56,3,59.00
01/19/2007,01:08,1432.75,1433.00,1432.75,1433.00,59,0,59.00
01/19/2007,01:10,1432.75,1432.75,1432.75,1432.75,0,30,30.00
01/19/2007,01:11,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/19/2007,01:12,1433.00,1433.00,1432.75,1433.00,269,1,270.00
01/19/2007,01:13,1433.00,1433.00,1433.00,1433.00,15,0,15.00
01/19/2007,01:14,1432.75,1432.75,1432.75,1432.75,0,44,44.00
01/19/2007,01:15,1432.75,1432.75,1432.50,1432.50,0,27,27.00
01/19/2007,01:16,1432.75,1432.75,1432.75,1432.75,107,0,107.00
01/19/2007,01:17,1432.75,1432.75,1432.75,1432.75,106,0,106.00
01/19/2007,01:18,1432.75,1432.75,1432.50,1432.50,26,1,27.00
01/19/2007,01:19,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/19/2007,01:20,1432.75,1432.75,1432.75,1432.75,1,0,1.00
01/19/2007,01:21,1432.75,1433.00,1432.75,1432.75,446,316,762.00
01/19/2007,01:22,1432.75,1432.75,1432.75,1432.75,0,11,11.00
01/19/2007,01:28,1432.75,1432.75,1432.75,1432.75,0,2,2.00
01/19/2007,01:29,1432.50,1432.50,1432.50,1432.50,0,82,82.00
01/19/2007,01:30,1432.50,1432.50,1432.25,1432.25,0,35,35.00
01/19/2007,01:31,1432.25,1432.50,1432.25,1432.25,132,38,170.00
01/19/2007,01:33,1432.50,1432.50,1432.50,1432.50,65,0,65.00
01/19/2007,01:35,1432.75,1432.75,1432.75,1432.75,70,0,70.00
01/19/2007,01:36,1432.75,1432.75,1432.50,1432.50,1,1,2.00
01/19/2007,01:38,1432.75,1432.75,1432.50,1432.50,2,7,9.00
01/19/2007,01:39,1432.50,1432.50,1432.50,1432.50,0,64,64.00
01/19/2007,01:40,1432.50,1432.50,1432.50,1432.50,0,63,63.00
01/19/2007,01:41,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/19/2007,01:42,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/19/2007,01:44,1432.75,1432.75,1432.50,1432.50,268,3,271.00
01/19/2007,01:45,1432.75,1432.75,1432.75,1432.75,77,0,77.00
01/19/2007,01:46,1432.75,1433.25,1432.75,1433.00,307,5,312.00
01/19/2007,01:47,1433.00,1433.00,1433.00,1433.00,0,100,100.00
01/19/2007,01:48,1433.00,1433.00,1433.00,1433.00,0,18,18.00
01/19/2007,01:49,1433.00,1433.00,1433.00,1433.00,0,73,73.00
01/19/2007,01:50,1433.00,1433.00,1432.75,1433.00,11,24,35.00
01/19/2007,01:51,1433.00,1433.00,1433.00,1433.00,7,0,7.00
01/19/2007,01:52,1433.00,1433.00,1433.00,1433.00,5,0,5.00
01/19/2007,01:54,1433.00,1433.00,1432.75,1432.75,2,10,12.00
01/19/2007,01:55,1433.00,1433.00,1432.75,1432.75,10,1,11.00
01/19/2007,01:56,1433.00,1433.00,1433.00,1433.00,41,0,41.00
01/19/2007,01:57,1433.00,1433.00,1433.00,1433.00,2,0,2.00
01/19/2007,01:58,1433.00,1433.00,1433.00,1433.00,89,0,89.00
01/19/2007,01:59,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/19/2007,02:01,1433.00,1433.00,1433.00,1433.00,2,0,2.00
01/19/2007,02:02,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/19/2007,02:03,1433.00,1433.00,1433.00,1433.00,0,1,1.00
01/19/2007,02:04,1433.25,1433.50,1433.25,1433.50,534,5,539.00
01/19/2007,02:05,1433.50,1433.75,1433.50,1433.50,269,70,339.00
01/19/2007,02:06,1433.50,1433.50,1433.50,1433.50,0,3,3.00
01/19/2007,02:07,1433.75,1433.75,1433.75,1433.75,40,0,40.00
01/19/2007,02:08,1433.75,1433.75,1433.50,1433.50,1,49,50.00
01/19/2007,02:09,1433.50,1433.50,1433.25,1433.50,126,496,622.00
01/19/2007,02:10,1433.25,1433.25,1433.00,1433.00,0,159,159.00
01/19/2007,02:12,1433.00,1433.25,1433.00,1433.25,103,304,407.00
01/19/2007,02:13,1433.25,1433.25,1433.25,1433.25,2,0,2.00
01/19/2007,02:14,1433.25,1433.25,1433.25,1433.25,115,0,115.00
01/19/2007,02:15,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/19/2007,02:16,1433.50,1433.50,1433.25,1433.50,64,5,69.00
01/19/2007,02:17,1433.50,1433.50,1433.50,1433.50,11,0,11.00
01/19/2007,02:18,1433.50,1433.75,1433.50,1433.75,134,2,136.00
01/19/2007,02:19,1433.50,1433.75,1433.50,1433.75,229,1,230.00
01/19/2007,02:20,1434.00,1434.00,1433.75,1433.75,4,1,5.00
01/19/2007,02:21,1433.75,1433.75,1433.75,1433.75,0,170,170.00
01/19/2007,02:22,1433.50,1433.75,1433.50,1433.75,2,256,258.00
01/19/2007,02:23,1433.75,1433.75,1433.50,1433.50,11,275,286.00
01/19/2007,02:24,1433.50,1433.50,1433.25,1433.25,5,239,244.00
01/19/2007,02:25,1433.00,1433.25,1433.00,1433.25,1,1,2.00
01/19/2007,02:26,1433.25,1433.25,1433.25,1433.25,108,0,108.00
01/19/2007,02:27,1433.25,1433.25,1433.25,1433.25,5,0,5.00
01/19/2007,02:28,1433.25,1433.25,1433.25,1433.25,51,0,51.00
01/19/2007,02:29,1433.25,1433.25,1433.00,1433.00,9,404,413.00
01/19/2007,02:30,1433.00,1433.00,1432.75,1433.00,416,157,573.00
01/19/2007,02:31,1433.00,1433.25,1432.75,1433.25,136,1,137.00
01/19/2007,02:32,1433.25,1433.25,1433.00,1433.00,68,31,99.00
01/19/2007,02:33,1433.25,1433.25,1433.25,1433.25,87,0,87.00
01/19/2007,02:34,1433.25,1433.50,1433.25,1433.50,133,0,133.00
01/19/2007,02:35,1433.25,1433.25,1433.25,1433.25,0,1,1.00
01/19/2007,02:36,1433.25,1433.25,1433.25,1433.25,0,45,45.00
01/19/2007,02:37,1433.50,1433.50,1433.50,1433.50,52,0,52.00
01/19/2007,02:38,1433.50,1433.50,1433.50,1433.50,195,0,195.00
01/19/2007,02:39,1433.50,1433.75,1433.50,1433.75,151,0,151.00
01/19/2007,02:40,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/19/2007,02:41,1433.50,1433.75,1433.50,1433.50,102,32,134.00
01/19/2007,02:42,1433.75,1433.75,1433.50,1433.50,2,30,32.00
01/19/2007,02:43,1433.50,1433.50,1433.25,1433.25,0,129,129.00
01/19/2007,02:44,1433.25,1433.25,1433.25,1433.25,0,54,54.00
01/19/2007,02:45,1433.50,1433.50,1433.50,1433.50,5,0,5.00
01/19/2007,02:46,1433.25,1433.50,1433.00,1433.25,185,101,286.00
01/19/2007,02:47,1433.25,1433.25,1433.00,1433.00,39,1,40.00
01/19/2007,02:48,1433.00,1433.00,1432.50,1432.50,66,448,514.00
01/19/2007,02:49,1432.50,1432.50,1432.50,1432.50,0,62,62.00
01/19/2007,02:50,1432.50,1432.75,1432.25,1432.50,44,62,106.00
01/19/2007,02:51,1432.50,1432.75,1432.25,1432.50,116,75,191.00
01/19/2007,02:52,1432.50,1432.50,1432.50,1432.50,0,5,5.00
01/19/2007,02:53,1432.50,1432.75,1432.50,1432.75,34,14,48.00
01/19/2007,02:54,1432.75,1432.75,1432.50,1432.75,41,48,89.00
01/19/2007,02:55,1432.75,1433.00,1432.75,1433.00,13,0,13.00
01/19/2007,02:56,1433.00,1433.00,1432.75,1432.75,56,40,96.00
01/19/2007,02:57,1432.75,1432.75,1432.75,1432.75,0,25,25.00
01/19/2007,02:58,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/19/2007,02:59,1432.75,1432.75,1432.75,1432.75,0,3,3.00
01/19/2007,03:00,1432.75,1432.75,1432.50,1432.75,45,151,196.00
01/19/2007,03:01,1432.75,1433.00,1432.75,1432.75,22,10,32.00
01/19/2007,03:02,1433.00,1433.00,1432.50,1432.50,1,261,262.00
01/19/2007,03:03,1432.50,1432.75,1432.50,1432.75,4,8,12.00
01/19/2007,03:04,1432.75,1432.75,1432.75,1432.75,30,0,30.00
01/19/2007,03:05,1432.75,1433.00,1432.75,1432.75,7,15,22.00
01/19/2007,03:06,1433.00,1433.00,1432.75,1432.75,6,1,7.00
01/19/2007,03:07,1433.00,1433.75,1433.00,1433.25,436,107,543.00
01/19/2007,03:08,1433.50,1433.50,1433.50,1433.50,3,0,3.00
01/19/2007,03:09,1433.75,1433.75,1433.50,1433.50,2,7,9.00
01/19/2007,03:10,1433.25,1433.25,1433.00,1433.00,0,54,54.00
01/19/2007,03:11,1433.25,1433.25,1433.25,1433.25,10,0,10.00
01/19/2007,03:12,1433.25,1433.25,1433.25,1433.25,7,0,7.00
01/19/2007,03:13,1433.25,1433.25,1433.00,1433.00,1,25,26.00
01/19/2007,03:15,1432.75,1432.75,1432.50,1432.50,0,134,134.00
01/19/2007,03:16,1432.75,1432.75,1432.75,1432.75,115,0,115.00
01/19/2007,03:17,1432.75,1432.75,1432.75,1432.75,28,0,28.00
01/19/2007,03:19,1432.75,1432.75,1432.75,1432.75,34,0,34.00
01/19/2007,03:20,1432.50,1432.50,1432.50,1432.50,0,120,120.00
01/19/2007,03:21,1432.50,1432.50,1432.25,1432.50,24,181,205.00
01/19/2007,03:22,1432.50,1432.75,1432.50,1432.75,2,0,2.00
01/19/2007,03:23,1432.50,1432.75,1432.50,1432.75,19,30,49.00
01/19/2007,03:26,1432.50,1432.50,1432.50,1432.50,0,5,5.00
01/19/2007,03:27,1432.50,1432.50,1432.50,1432.50,0,3,3.00
01/19/2007,03:28,1432.75,1432.75,1432.75,1432.75,4,0,4.00
01/19/2007,03:29,1432.50,1432.50,1432.50,1432.50,0,27,27.00
01/19/2007,03:31,1432.50,1432.75,1432.50,1432.50,1,139,140.00
01/19/2007,03:32,1432.75,1432.75,1432.75,1432.75,15,0,15.00
01/19/2007,03:33,1432.50,1432.50,1432.50,1432.50,0,16,16.00
01/19/2007,03:34,1432.50,1432.50,1432.50,1432.50,0,106,106.00
01/19/2007,03:38,1432.75,1432.75,1432.75,1432.75,330,0,330.00
01/19/2007,03:39,1433.00,1433.00,1433.00,1433.00,216,0,216.00
01/19/2007,03:41,1433.00,1433.00,1433.00,1433.00,7,0,7.00
01/19/2007,03:42,1432.75,1432.75,1432.75,1432.75,0,3,3.00
01/19/2007,03:43,1432.75,1432.75,1432.50,1432.75,1,169,170.00
01/19/2007,03:44,1432.50,1432.75,1432.50,1432.75,1,29,30.00
01/19/2007,03:45,1432.50,1432.75,1432.50,1432.75,1,13,14.00
01/19/2007,03:46,1432.75,1432.75,1432.25,1432.25,1,39,40.00
01/19/2007,03:47,1432.25,1432.25,1431.75,1432.00,113,466,579.00
01/19/2007,03:48,1432.00,1432.25,1432.00,1432.00,4,16,20.00
01/19/2007,03:49,1432.25,1432.25,1432.25,1432.25,98,0,98.00
01/19/2007,03:51,1432.25,1432.25,1432.25,1432.25,68,0,68.00
01/19/2007,03:52,1432.25,1432.50,1432.00,1432.50,34,6,40.00
01/19/2007,03:53,1432.50,1432.50,1432.50,1432.50,10,0,10.00
01/19/2007,03:55,1432.50,1432.50,1432.25,1432.25,100,40,140.00
01/19/2007,03:56,1432.25,1432.50,1432.00,1432.50,21,90,111.00
01/19/2007,03:57,1432.50,1432.75,1432.25,1432.75,54,112,166.00
01/19/2007,03:58,1432.75,1432.75,1432.75,1432.75,24,0,24.00
01/19/2007,03:59,1432.75,1432.75,1432.75,1432.75,8,0,8.00
01/19/2007,04:00,1432.75,1432.75,1432.75,1432.75,32,0,32.00
01/19/2007,04:01,1432.75,1432.75,1432.50,1432.50,6,144,150.00
01/19/2007,04:04,1432.50,1432.75,1432.50,1432.50,1,162,163.00
01/19/2007,04:05,1432.50,1432.50,1432.25,1432.50,10,21,31.00
01/19/2007,04:06,1432.25,1432.25,1432.25,1432.25,0,9,9.00
01/19/2007,04:07,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/19/2007,04:09,1432.25,1432.50,1432.25,1432.50,2,44,46.00
01/19/2007,04:10,1432.25,1432.50,1432.00,1432.50,4,173,177.00
01/19/2007,04:11,1432.25,1432.25,1432.25,1432.25,0,6,6.00
01/19/2007,04:12,1432.00,1432.25,1432.00,1432.25,22,50,72.00
01/19/2007,04:13,1432.25,1432.50,1432.00,1432.25,89,100,189.00
01/19/2007,04:14,1432.25,1432.75,1432.25,1432.50,269,34,303.00
01/19/2007,04:15,1432.75,1432.75,1432.50,1432.75,62,3,65.00
01/19/2007,04:16,1432.50,1432.50,1432.25,1432.25,59,15,74.00
01/19/2007,04:17,1432.25,1432.50,1432.00,1432.25,4,205,209.00
01/19/2007,04:18,1432.50,1432.50,1432.00,1432.25,25,31,56.00
01/19/2007,04:19,1432.50,1432.50,1432.25,1432.25,11,1,12.00
01/19/2007,04:20,1432.25,1432.25,1432.25,1432.25,0,11,11.00
01/19/2007,04:22,1432.25,1432.25,1432.00,1432.25,36,100,136.00
01/19/2007,04:23,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/19/2007,04:25,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/19/2007,04:26,1432.25,1432.25,1432.25,1432.25,0,46,46.00
01/19/2007,04:27,1432.25,1432.50,1432.25,1432.50,42,13,55.00
01/19/2007,04:28,1432.25,1432.25,1432.00,1432.25,7,90,97.00
01/19/2007,04:31,1432.25,1432.25,1432.25,1432.25,8,0,8.00
01/19/2007,04:32,1432.25,1432.25,1432.25,1432.25,51,0,51.00
01/19/2007,04:34,1432.25,1432.25,1432.25,1432.25,9,0,9.00
01/19/2007,04:35,1432.25,1432.75,1432.25,1432.50,188,12,200.00
01/19/2007,04:36,1432.75,1432.75,1432.75,1432.75,81,0,81.00
01/19/2007,04:37,1432.50,1432.75,1432.50,1432.75,132,1,133.00
01/19/2007,04:38,1432.50,1432.50,1432.25,1432.25,0,179,179.00
01/19/2007,04:39,1432.50,1432.75,1432.25,1432.75,66,87,153.00
01/19/2007,04:40,1432.50,1432.50,1432.25,1432.50,14,67,81.00
01/19/2007,04:41,1432.25,1432.50,1432.25,1432.50,19,2,21.00
01/19/2007,04:43,1432.75,1432.75,1432.75,1432.75,10,0,10.00
01/19/2007,04:45,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/19/2007,04:48,1432.75,1433.00,1432.75,1432.75,79,1,80.00
01/19/2007,04:49,1433.00,1433.00,1432.75,1432.75,228,2,230.00
01/19/2007,04:50,1433.00,1433.00,1433.00,1433.00,67,0,67.00
01/19/2007,04:51,1433.00,1433.00,1432.75,1433.00,95,1,96.00
01/19/2007,04:52,1433.00,1433.00,1433.00,1433.00,2,0,2.00
01/19/2007,04:53,1432.75,1432.75,1432.50,1432.50,0,230,230.00
01/19/2007,04:54,1432.75,1432.75,1432.75,1432.75,3,0,3.00
01/19/2007,04:55,1432.50,1432.75,1432.50,1432.75,1,56,57.00
01/19/2007,04:56,1432.50,1432.50,1432.50,1432.50,0,35,35.00
01/19/2007,04:58,1432.75,1432.75,1432.75,1432.75,1,0,1.00
01/19/2007,05:00,1432.50,1432.50,1432.50,1432.50,0,29,29.00
01/19/2007,05:01,1432.50,1432.75,1432.50,1432.75,58,3,61.00
01/19/2007,05:04,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/19/2007,05:05,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/19/2007,05:06,1432.50,1432.75,1432.50,1432.75,1,2,3.00
01/19/2007,05:08,1432.75,1433.00,1432.75,1433.00,216,0,216.00
01/19/2007,05:09,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/19/2007,05:10,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/19/2007,05:11,1432.75,1432.75,1432.75,1432.75,0,6,6.00
01/19/2007,05:12,1432.75,1432.75,1432.75,1432.75,0,3,3.00
01/19/2007,05:13,1433.00,1433.00,1432.75,1432.75,1,1,2.00
01/19/2007,05:15,1432.75,1432.75,1432.75,1432.75,0,3,3.00
01/19/2007,05:17,1432.75,1432.75,1432.75,1432.75,0,85,85.00
01/19/2007,05:18,1432.50,1432.50,1432.50,1432.50,0,25,25.00
01/19/2007,05:19,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/19/2007,05:20,1432.75,1432.75,1432.75,1432.75,12,0,12.00
01/19/2007,05:21,1432.75,1432.75,1432.75,1432.75,6,0,6.00
01/19/2007,05:22,1433.00,1433.00,1433.00,1433.00,153,0,153.00
01/19/2007,05:23,1433.00,1433.00,1433.00,1433.00,71,0,71.00
01/19/2007,05:25,1432.75,1432.75,1432.75,1432.75,0,2,2.00
01/19/2007,05:26,1433.00,1433.00,1433.00,1433.00,17,0,17.00
01/19/2007,05:27,1433.00,1433.00,1433.00,1433.00,4,0,4.00
01/19/2007,05:28,1433.00,1433.00,1433.00,1433.00,5,0,5.00
01/19/2007,05:31,1432.75,1433.00,1432.75,1433.00,102,33,135.00
01/19/2007,05:32,1433.00,1433.00,1433.00,1433.00,42,0,42.00
01/19/2007,05:33,1432.75,1433.00,1432.75,1432.75,34,21,55.00
01/19/2007,05:34,1432.75,1432.75,1432.50,1432.50,0,142,142.00
01/19/2007,05:35,1432.25,1432.25,1432.25,1432.25,0,289,289.00
01/19/2007,05:36,1432.25,1432.25,1432.25,1432.25,0,101,101.00
01/19/2007,05:37,1432.50,1432.50,1432.00,1432.25,3,129,132.00
01/19/2007,05:38,1432.25,1432.25,1432.25,1432.25,150,0,150.00
01/19/2007,05:39,1432.25,1432.25,1432.25,1432.25,76,0,76.00
01/19/2007,05:40,1432.25,1432.25,1432.25,1432.25,3,0,3.00
01/19/2007,05:41,1432.00,1432.25,1432.00,1432.25,174,4,178.00
01/19/2007,05:42,1432.25,1432.50,1432.25,1432.50,35,0,35.00
01/19/2007,05:43,1432.50,1432.50,1432.50,1432.50,50,0,50.00
01/19/2007,05:44,1432.25,1432.25,1432.25,1432.25,0,4,4.00
01/19/2007,05:45,1432.50,1432.50,1432.50,1432.50,51,0,51.00
01/19/2007,05:47,1432.25,1432.25,1432.25,1432.25,0,4,4.00
01/19/2007,05:48,1432.50,1432.75,1432.50,1432.50,37,3,40.00
01/19/2007,05:49,1432.50,1432.50,1432.50,1432.50,0,8,8.00
01/19/2007,05:50,1432.25,1432.25,1432.00,1432.00,0,83,83.00
01/19/2007,05:51,1432.00,1432.00,1432.00,1432.00,0,365,365.00
01/19/2007,05:54,1432.00,1432.00,1432.00,1432.00,0,4,4.00
01/19/2007,05:55,1432.00,1432.00,1432.00,1432.00,0,1,1.00
01/19/2007,05:56,1432.25,1432.25,1431.75,1431.75,2,153,155.00
01/19/2007,05:57,1431.75,1432.00,1431.75,1432.00,182,2,184.00
01/19/2007,05:58,1432.00,1432.00,1432.00,1432.00,266,0,266.00
01/19/2007,05:59,1432.00,1432.00,1432.00,1432.00,20,0,20.00
01/19/2007,06:00,1432.00,1432.25,1432.00,1432.00,5,2,7.00
01/19/2007,06:01,1432.25,1432.50,1432.25,1432.50,174,0,174.00
01/19/2007,06:02,1432.50,1432.50,1432.25,1432.25,131,74,205.00
01/19/2007,06:03,1432.25,1432.25,1432.00,1432.00,0,24,24.00
01/19/2007,06:04,1432.25,1432.25,1432.25,1432.25,57,0,57.00
01/19/2007,06:05,1432.00,1432.00,1432.00,1432.00,0,6,6.00
01/19/2007,06:07,1432.00,1432.25,1432.00,1432.25,2,2,4.00
01/19/2007,06:08,1432.25,1432.50,1432.25,1432.25,100,6,106.00
01/19/2007,06:09,1432.25,1432.25,1432.25,1432.25,0,19,19.00
01/19/2007,06:10,1432.25,1432.25,1432.25,1432.25,0,12,12.00
01/19/2007,06:11,1432.25,1432.25,1432.25,1432.25,0,4,4.00
01/19/2007,06:12,1432.50,1432.50,1432.50,1432.50,116,0,116.00
01/19/2007,06:15,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/19/2007,06:16,1432.50,1432.50,1432.50,1432.50,5,0,5.00
01/19/2007,06:17,1432.75,1432.75,1432.75,1432.75,2,0,2.00
01/19/2007,06:19,1432.75,1432.75,1432.50,1432.50,1,5,6.00
01/19/2007,06:20,1432.50,1432.50,1432.50,1432.50,0,1,1.00
01/19/2007,06:22,1432.50,1432.50,1432.50,1432.50,0,3,3.00
01/19/2007,06:24,1432.50,1432.50,1432.50,1432.50,0,2,2.00
01/19/2007,06:25,1432.50,1432.50,1432.50,1432.50,0,6,6.00
01/19/2007,06:26,1432.50,1432.75,1432.50,1432.50,129,5,134.00
01/19/2007,06:27,1432.75,1432.75,1432.75,1432.75,16,0,16.00
01/19/2007,06:28,1432.50,1432.50,1432.50,1432.50,0,5,5.00
01/19/2007,06:29,1432.75,1432.75,1432.25,1432.25,93,132,225.00
01/19/2007,06:30,1432.50,1432.50,1432.25,1432.50,10,158,168.00
01/19/2007,06:31,1432.25,1432.25,1432.00,1432.00,5,219,224.00
01/19/2007,06:32,1432.00,1432.00,1431.75,1432.00,39,7,46.00
01/19/2007,06:33,1431.75,1432.00,1431.50,1431.75,8,503,511.00
01/19/2007,06:34,1431.75,1432.00,1431.50,1431.75,76,47,123.00
01/19/2007,06:35,1431.75,1432.00,1431.75,1432.00,23,0,23.00
01/19/2007,06:36,1431.75,1431.75,1431.75,1431.75,0,82,82.00
01/19/2007,06:37,1431.75,1431.75,1431.75,1431.75,0,4,4.00
01/19/2007,06:38,1431.50,1431.75,1431.50,1431.75,1,4,5.00
01/19/2007,06:40,1431.75,1432.00,1431.75,1432.00,100,0,100.00
01/19/2007,06:41,1431.75,1432.25,1431.75,1432.00,176,6,182.00
01/19/2007,06:42,1432.00,1432.25,1432.00,1432.25,3,3,6.00
01/19/2007,06:43,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/19/2007,06:44,1432.25,1432.25,1432.25,1432.25,249,0,249.00
01/19/2007,06:45,1432.00,1432.25,1432.00,1432.25,12,2,14.00
01/19/2007,06:46,1432.25,1432.25,1432.25,1432.25,35,0,35.00
01/19/2007,06:47,1432.25,1432.25,1432.25,1432.25,101,0,101.00
01/19/2007,06:48,1432.25,1432.25,1432.25,1432.25,59,0,59.00
01/19/2007,06:49,1432.50,1432.75,1432.50,1432.50,189,13,202.00
01/19/2007,06:50,1432.50,1432.75,1432.50,1432.75,163,4,167.00
01/19/2007,06:51,1432.75,1432.75,1432.75,1432.75,6,0,6.00
01/19/2007,06:52,1432.75,1432.75,1432.50,1432.50,149,1,150.00
01/19/2007,06:53,1432.75,1432.75,1432.50,1432.50,3,7,10.00
01/19/2007,06:54,1432.50,1432.50,1432.25,1432.25,2,215,217.00
01/19/2007,06:55,1432.25,1432.50,1432.25,1432.50,20,91,111.00
01/19/2007,06:56,1432.50,1432.50,1432.25,1432.50,79,14,93.00
01/19/2007,06:57,1432.50,1432.75,1432.25,1432.75,29,1,30.00
01/19/2007,06:58,1432.50,1432.50,1432.50,1432.50,0,19,19.00
01/19/2007,07:00,1432.50,1432.50,1432.50,1432.50,0,8,8.00
01/19/2007,07:01,1432.50,1432.50,1432.25,1432.25,0,94,94.00
01/19/2007,07:02,1432.25,1432.25,1432.25,1432.25,0,122,122.00
01/19/2007,07:03,1432.25,1432.25,1431.75,1432.00,61,224,285.00
01/19/2007,07:04,1432.00,1432.00,1431.25,1431.50,116,724,840.00
01/19/2007,07:05,1431.50,1431.50,1431.25,1431.25,83,17,100.00
01/19/2007,07:06,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/19/2007,07:07,1431.75,1431.75,1431.50,1431.75,4,160,164.00
01/19/2007,07:08,1431.75,1432.00,1431.75,1431.75,168,10,178.00
01/19/2007,07:09,1431.75,1431.75,1431.50,1431.75,2,56,58.00
01/19/2007,07:10,1431.50,1431.75,1431.50,1431.75,2,5,7.00
01/19/2007,07:11,1431.75,1431.75,1431.50,1431.50,7,2,9.00
01/19/2007,07:12,1431.50,1431.75,1431.50,1431.75,151,119,270.00
01/19/2007,07:13,1432.00,1432.00,1431.75,1431.75,5,28,33.00
01/19/2007,07:14,1431.75,1432.00,1431.75,1431.75,5,173,178.00
01/19/2007,07:15,1431.75,1432.00,1431.75,1432.00,2,101,103.00
01/19/2007,07:16,1431.75,1432.00,1431.75,1431.75,1,23,24.00
01/19/2007,07:17,1431.75,1432.00,1431.50,1431.75,151,15,166.00
01/19/2007,07:18,1431.75,1431.75,1431.75,1431.75,47,0,47.00
01/19/2007,07:19,1431.75,1431.75,1431.75,1431.75,339,0,339.00
01/19/2007,07:20,1431.75,1431.75,1431.75,1431.75,3,0,3.00
01/19/2007,07:21,1432.00,1432.00,1431.75,1431.75,77,10,87.00
01/19/2007,07:22,1432.00,1432.00,1432.00,1432.00,120,0,120.00
01/19/2007,07:23,1432.00,1432.25,1431.75,1432.00,175,72,247.00
01/19/2007,07:24,1432.00,1432.25,1432.00,1432.25,1,313,314.00
01/19/2007,07:25,1432.00,1432.25,1432.00,1432.25,496,1,497.00
01/19/2007,07:26,1432.25,1432.50,1432.25,1432.25,212,81,293.00
01/19/2007,07:27,1432.25,1432.50,1432.25,1432.25,216,143,359.00
01/19/2007,07:28,1432.25,1432.50,1432.25,1432.50,311,10,321.00
01/19/2007,07:29,1432.50,1432.50,1432.25,1432.25,48,1,49.00
01/19/2007,07:30,1432.25,1432.50,1432.25,1432.25,3,16,19.00
01/19/2007,07:31,1432.25,1432.75,1432.25,1432.75,550,11,561.00
01/19/2007,07:32,1432.75,1432.75,1432.50,1432.75,12,16,28.00
01/19/2007,07:33,1432.50,1432.50,1432.25,1432.50,41,255,296.00
01/19/2007,07:34,1432.50,1432.75,1432.50,1432.50,62,206,268.00
01/19/2007,07:35,1432.50,1432.50,1432.25,1432.25,26,570,596.00
01/19/2007,07:36,1432.25,1432.25,1432.00,1432.25,35,15,50.00
01/19/2007,07:37,1432.25,1432.25,1432.25,1432.25,89,0,89.00
01/19/2007,07:38,1432.25,1432.25,1431.75,1432.00,184,411,595.00
01/19/2007,07:39,1432.00,1432.25,1432.00,1432.00,6,76,82.00
01/19/2007,07:40,1432.00,1432.00,1431.75,1432.00,147,6,153.00
01/19/2007,07:41,1432.00,1432.00,1432.00,1432.00,172,0,172.00
01/19/2007,07:42,1432.00,1432.00,1431.75,1432.00,2,203,205.00
01/19/2007,07:43,1431.75,1432.00,1431.75,1431.75,36,64,100.00
01/19/2007,07:44,1432.00,1432.00,1431.75,1431.75,8,71,79.00
01/19/2007,07:45,1431.75,1432.00,1431.50,1431.75,3,221,224.00
01/19/2007,07:46,1431.50,1431.75,1431.50,1431.75,1,305,306.00
01/19/2007,07:47,1431.75,1431.75,1431.50,1431.75,73,10,83.00
01/19/2007,07:48,1431.75,1432.00,1431.75,1432.00,234,30,264.00
01/19/2007,07:49,1432.00,1432.75,1432.00,1432.50,501,2,503.00
01/19/2007,07:50,1432.75,1432.75,1432.50,1432.75,28,256,284.00
01/19/2007,07:51,1432.50,1432.50,1432.25,1432.25,0,763,763.00
01/19/2007,07:52,1432.25,1432.50,1432.25,1432.50,257,25,282.00
01/19/2007,07:53,1432.75,1432.75,1432.25,1432.25,1,67,68.00
01/19/2007,07:54,1432.25,1432.25,1432.25,1432.25,0,59,59.00
01/19/2007,07:55,1432.00,1432.25,1431.75,1432.25,30,456,486.00
01/19/2007,07:56,1432.00,1432.25,1432.00,1432.00,147,133,280.00
01/19/2007,07:57,1432.25,1432.75,1432.25,1432.50,592,247,839.00
01/19/2007,07:58,1432.50,1432.75,1432.50,1432.50,110,57,167.00
01/19/2007,07:59,1432.75,1433.00,1432.50,1432.75,305,439,744.00
01/19/2007,08:00,1432.75,1433.00,1432.50,1433.00,145,10,155.00
01/19/2007,08:01,1433.00,1433.25,1432.75,1433.00,658,346,1004.00
01/19/2007,08:02,1433.00,1433.25,1433.00,1433.00,52,297,349.00
01/19/2007,08:03,1433.00,1433.25,1433.00,1433.00,108,458,566.00
01/19/2007,08:04,1433.00,1433.00,1432.75,1432.75,152,365,517.00
01/19/2007,08:05,1432.75,1433.00,1432.75,1433.00,3,92,95.00
01/19/2007,08:06,1432.75,1433.00,1432.75,1432.75,224,374,598.00
01/19/2007,08:07,1432.75,1433.00,1432.75,1432.75,5,414,419.00
01/19/2007,08:08,1432.75,1432.75,1432.75,1432.75,0,7,7.00
01/19/2007,08:09,1432.75,1433.00,1432.50,1432.50,50,256,306.00
01/19/2007,08:10,1432.50,1432.50,1432.50,1432.50,0,66,66.00
01/19/2007,08:11,1432.50,1432.75,1432.50,1432.75,217,6,223.00
01/19/2007,08:12,1432.75,1433.00,1432.75,1432.75,351,69,420.00
01/19/2007,08:13,1432.75,1433.25,1432.75,1433.00,886,94,980.00
01/19/2007,08:14,1433.00,1433.25,1433.00,1433.00,119,82,201.00
01/19/2007,08:15,1433.25,1433.50,1433.25,1433.25,519,577,1096.00
01/19/2007,08:16,1433.00,1433.25,1433.00,1433.25,194,93,287.00
01/19/2007,08:17,1433.25,1433.50,1433.00,1433.25,272,811,1083.00
01/19/2007,08:18,1433.25,1433.25,1433.25,1433.25,0,290,290.00
01/19/2007,08:19,1433.25,1433.50,1433.00,1433.00,6,750,756.00
01/19/2007,08:20,1433.25,1433.25,1432.75,1432.75,2,380,382.00
01/19/2007,08:21,1433.00,1433.00,1432.75,1433.00,74,2,76.00
01/19/2007,08:22,1432.75,1433.00,1432.75,1432.75,307,55,362.00
01/19/2007,08:23,1432.75,1433.00,1432.75,1433.00,819,102,921.00
01/19/2007,08:24,1433.00,1433.25,1433.00,1433.25,405,86,491.00
01/19/2007,08:25,1433.00,1433.75,1433.00,1433.50,1470,183,1653.00
01/19/2007,08:26,1433.50,1434.00,1433.50,1433.75,1957,461,2418.00
01/19/2007,08:27,1434.00,1434.50,1433.50,1434.25,4321,1871,6192.00
01/19/2007,08:28,1434.25,1434.50,1434.25,1434.50,2368,1724,4092.00
01/19/2007,08:29,1434.50,1434.50,1433.75,1434.00,619,2349,2968.00
01/19/2007,08:30,1433.75,1434.00,1433.25,1433.25,1909,3931,5840.00
01/19/2007,08:31,1433.25,1433.50,1432.50,1432.75,3294,9517,12811.00
01/19/2007,08:32,1432.75,1433.25,1432.50,1433.25,2006,3053,5059.00
01/19/2007,08:33,1433.25,1433.75,1433.00,1433.50,5704,1442,7146.00
01/19/2007,08:34,1433.50,1434.00,1433.25,1433.75,3421,1917,5338.00
01/19/2007,08:35,1433.75,1434.00,1433.50,1433.50,1390,2164,3554.00
01/19/2007,08:36,1433.50,1433.75,1433.25,1433.75,2696,1712,4408.00
01/19/2007,08:37,1433.75,1434.00,1433.50,1433.75,3654,2439,6093.00
01/19/2007,08:38,1433.50,1434.00,1433.25,1434.00,1644,2713,4357.00
01/19/2007,08:39,1434.00,1434.75,1433.75,1434.75,5077,2502,7579.00
01/19/2007,08:40,1434.50,1435.25,1434.50,1434.50,5689,5405,11094.00
01/19/2007,08:41,1434.75,1435.00,1434.25,1434.50,1302,2285,3587.00
01/19/2007,08:42,1434.50,1434.75,1434.25,1434.75,1711,1169,2880.00
01/19/2007,08:43,1434.50,1434.75,1433.75,1433.75,1251,2579,3830.00
01/19/2007,08:44,1434.00,1434.00,1433.50,1433.75,1214,1295,2509.00
01/19/2007,08:45,1433.75,1434.00,1433.50,1433.75,1602,1726,3328.00
01/19/2007,08:46,1433.75,1434.00,1433.50,1434.00,865,650,1515.00
01/19/2007,08:47,1433.75,1434.00,1433.25,1433.25,157,2203,2360.00
01/19/2007,08:48,1433.25,1433.50,1433.00,1433.50,2073,1135,3208.00
01/19/2007,08:49,1433.25,1434.00,1433.25,1434.00,2393,825,3218.00
01/19/2007,08:50,1434.00,1434.00,1433.50,1433.75,1037,1626,2663.00
01/19/2007,08:51,1433.50,1433.50,1433.00,1433.25,2086,1918,4004.00
01/19/2007,08:52,1433.00,1433.25,1432.75,1432.75,785,2618,3403.00
01/19/2007,08:53,1433.00,1433.50,1432.75,1433.25,730,502,1232.00
01/19/2007,08:54,1433.00,1433.25,1432.75,1433.00,815,1863,2678.00
01/19/2007,08:55,1433.00,1433.25,1432.75,1433.00,1848,2665,4513.00
01/19/2007,08:56,1433.00,1433.50,1433.00,1433.00,1140,708,1848.00
01/19/2007,08:57,1433.25,1433.25,1432.75,1433.25,595,2047,2642.00
01/19/2007,08:58,1433.00,1433.25,1432.75,1433.00,923,1167,2090.00
01/19/2007,08:59,1432.75,1433.25,1432.50,1433.25,1640,922,2562.00
01/19/2007,09:00,1433.00,1433.75,1433.00,1433.75,1549,628,2177.00
01/19/2007,09:01,1433.75,1435.00,1433.50,1434.75,10607,5156,15763.00
01/19/2007,09:02,1434.75,1436.00,1434.25,1435.75,8486,4704,13190.00
01/19/2007,09:03,1435.50,1435.75,1434.00,1434.25,3310,5968,9278.00
01/19/2007,09:04,1434.25,1434.50,1433.00,1433.00,1249,4651,5900.00
01/19/2007,09:05,1433.00,1433.50,1432.75,1433.00,3600,2930,6530.00
01/19/2007,09:06,1433.00,1433.75,1432.75,1433.25,2728,1451,4179.00
01/19/2007,09:07,1433.00,1433.75,1433.00,1433.50,2703,1701,4404.00
01/19/2007,09:08,1433.50,1434.50,1433.25,1434.00,3375,1478,4853.00
01/19/2007,09:09,1434.00,1434.25,1433.50,1434.00,903,1852,2755.00
01/19/2007,09:10,1434.00,1434.50,1433.75,1433.75,1100,1832,2932.00
01/19/2007,09:11,1433.75,1435.00,1433.50,1434.75,5624,1417,7041.00
01/19/2007,09:12,1434.75,1435.25,1434.50,1434.75,1978,2656,4634.00
01/19/2007,09:13,1434.75,1435.00,1433.75,1433.75,682,2306,2988.00
01/19/2007,09:14,1433.75,1434.25,1433.75,1434.25,866,223,1089.00
01/19/2007,09:15,1434.25,1434.25,1433.50,1433.75,647,1435,2082.00
01/19/2007,09:16,1433.75,1434.75,1433.75,1434.50,2025,452,2477.00
01/19/2007,09:17,1434.50,1434.50,1434.00,1434.00,1521,2202,3723.00
01/19/2007,09:18,1434.00,1434.25,1433.50,1433.50,114,1837,1951.00
01/19/2007,09:19,1433.50,1433.75,1433.25,1433.50,628,1784,2412.00
01/19/2007,09:20,1433.50,1433.75,1433.50,1433.50,156,706,862.00
01/19/2007,09:21,1433.75,1433.75,1433.25,1433.50,2448,2183,4631.00
01/19/2007,09:22,1433.50,1433.75,1433.00,1433.50,1353,1470,2823.00
01/19/2007,09:23,1433.50,1433.75,1433.25,1433.50,217,1191,1408.00
01/19/2007,09:24,1433.50,1434.00,1433.50,1433.75,880,1422,2302.00
01/19/2007,09:25,1433.75,1434.00,1433.50,1434.00,657,556,1213.00
01/19/2007,09:26,1434.00,1434.00,1433.50,1433.75,517,333,850.00
01/19/2007,09:27,1433.75,1434.00,1433.50,1434.00,472,324,796.00
01/19/2007,09:28,1433.75,1434.50,1433.75,1434.50,2095,1213,3308.00
01/19/2007,09:29,1434.50,1434.50,1434.25,1434.50,1697,771,2468.00
01/19/2007,09:30,1434.25,1434.75,1434.25,1434.25,1085,277,1362.00
01/19/2007,09:31,1434.50,1435.25,1434.50,1435.00,5319,1297,6616.00
01/19/2007,09:32,1435.00,1435.50,1434.75,1434.75,3056,2904,5960.00
01/19/2007,09:33,1434.75,1435.00,1434.50,1434.75,553,715,1268.00
01/19/2007,09:34,1434.50,1434.50,1433.75,1434.00,785,3009,3794.00
01/19/2007,09:35,1434.25,1434.25,1433.75,1433.75,249,1964,2213.00
01/19/2007,09:36,1433.75,1434.25,1433.75,1434.00,987,1559,2546.00
01/19/2007,09:37,1434.00,1434.00,1433.50,1433.75,160,796,956.00
01/19/2007,09:38,1433.75,1434.75,1433.75,1434.75,1460,589,2049.00
01/19/2007,09:39,1434.75,1435.50,1434.25,1434.75,4083,3296,7379.00
01/19/2007,09:40,1435.00,1435.00,1434.50,1434.50,973,1711,2684.00
01/19/2007,09:41,1434.50,1435.25,1434.25,1435.00,2020,932,2952.00
01/19/2007,09:42,1434.75,1436.25,1434.75,1436.25,8114,1230,9344.00
01/19/2007,09:43,1436.25,1436.75,1436.00,1436.25,4915,5817,10732.00
01/19/2007,09:44,1436.25,1437.00,1436.25,1436.25,5323,4684,10007.00
01/19/2007,09:45,1436.50,1436.75,1436.25,1436.50,1064,769,1833.00
01/19/2007,09:46,1436.75,1437.00,1436.25,1436.50,3367,2958,6325.00
01/19/2007,09:47,1436.50,1437.25,1436.50,1437.25,3689,1089,4778.00
01/19/2007,09:48,1437.00,1437.50,1437.00,1437.25,8761,6714,15475.00
01/19/2007,09:49,1437.25,1437.75,1436.50,1436.75,3062,5442,8504.00
01/19/2007,09:50,1436.75,1437.00,1436.50,1437.00,2907,941,3848.00
01/19/2007,09:51,1437.00,1437.25,1436.50,1436.75,1094,875,1969.00
01/19/2007,09:52,1436.75,1437.00,1436.50,1436.75,800,431,1231.00
01/19/2007,09:53,1437.00,1437.00,1436.50,1436.50,750,1463,2213.00
01/19/2007,09:54,1436.75,1437.00,1436.50,1436.75,802,185,987.00
01/19/2007,09:55,1436.50,1437.25,1436.50,1437.00,1361,694,2055.00
01/19/2007,09:56,1437.00,1437.75,1437.00,1437.75,5894,1524,7418.00
01/19/2007,09:57,1437.75,1439.00,1437.50,1438.75,13039,3079,16118.00
01/19/2007,09:58,1438.50,1438.75,1437.75,1437.75,1587,5569,7156.00
01/19/2007,09:59,1437.75,1438.00,1437.25,1437.25,527,2063,2590.00
01/19/2007,10:00,1437.25,1437.50,1437.25,1437.25,224,2073,2297.00
01/19/2007,10:01,1437.25,1437.75,1437.25,1437.50,2301,2110,4411.00
01/19/2007,10:02,1437.50,1437.75,1437.25,1437.50,933,523,1456.00
01/19/2007,10:03,1437.50,1438.25,1437.50,1438.00,2742,837,3579.00
01/19/2007,10:04,1438.00,1438.50,1437.50,1437.75,2048,3355,5403.00
01/19/2007,10:05,1437.75,1438.00,1437.50,1437.50,571,1137,1708.00
01/19/2007,10:06,1437.75,1438.00,1437.50,1437.50,1042,446,1488.00
01/19/2007,10:07,1437.75,1437.75,1437.00,1437.25,571,2051,2622.00
01/19/2007,10:08,1437.25,1437.50,1437.00,1437.25,719,1333,2052.00
01/19/2007,10:09,1437.25,1437.75,1437.25,1437.75,2127,1153,3280.00
01/19/2007,10:10,1437.50,1437.75,1437.25,1437.25,20,1344,1364.00
01/19/2007,10:11,1437.50,1437.75,1437.25,1437.75,2354,167,2521.00
01/19/2007,10:12,1437.50,1437.75,1437.50,1437.50,52,100,152.00
01/19/2007,10:13,1437.50,1438.00,1437.50,1437.50,1735,643,2378.00
01/19/2007,10:14,1437.75,1438.00,1437.50,1437.75,1337,90,1427.00
01/19/2007,10:15,1437.75,1438.25,1437.50,1437.75,1765,1622,3387.00
01/19/2007,10:16,1437.75,1437.75,1437.25,1437.25,213,961,1174.00
01/19/2007,10:17,1437.25,1437.50,1436.75,1436.75,326,3481,3807.00
01/19/2007,10:18,1436.75,1437.25,1436.75,1437.00,1713,1477,3190.00
01/19/2007,10:19,1437.00,1437.25,1436.75,1437.00,723,552,1275.00
01/19/2007,10:20,1437.25,1437.25,1436.75,1437.25,151,416,567.00
01/19/2007,10:21,1437.00,1437.25,1437.00,1437.00,1286,1171,2457.00
01/19/2007,10:22,1437.00,1437.25,1436.75,1437.00,1340,658,1998.00
01/19/2007,10:23,1437.00,1437.25,1437.00,1437.25,221,96,317.00
01/19/2007,10:24,1437.25,1437.25,1436.75,1437.00,634,1974,2608.00
01/19/2007,10:25,1436.75,1437.00,1436.75,1437.00,285,173,458.00
01/19/2007,10:26,1437.00,1437.25,1437.00,1437.00,274,57,331.00
01/19/2007,10:27,1437.25,1437.50,1437.00,1437.50,625,406,1031.00
01/19/2007,10:28,1437.25,1437.75,1437.25,1437.25,814,376,1190.00
01/19/2007,10:29,1437.25,1437.50,1437.00,1437.25,1228,782,2010.00
01/19/2007,10:30,1437.25,1437.50,1436.75,1437.00,174,1398,1572.00
01/19/2007,10:31,1436.75,1437.00,1436.50,1436.75,1403,1258,2661.00
01/19/2007,10:32,1436.75,1437.00,1436.75,1436.75,208,1204,1412.00
01/19/2007,10:33,1436.75,1437.00,1436.75,1436.75,29,225,254.00
01/19/2007,10:34,1437.00,1437.25,1436.75,1437.25,543,116,659.00
01/19/2007,10:35,1437.00,1437.00,1436.50,1436.75,421,1163,1584.00
01/19/2007,10:36,1436.75,1437.00,1436.50,1436.75,338,1261,1599.00
01/19/2007,10:37,1436.50,1437.00,1436.50,1437.00,452,1222,1674.00
01/19/2007,10:38,1436.75,1437.00,1436.75,1437.00,32,144,176.00
01/19/2007,10:39,1437.00,1437.00,1436.50,1436.50,836,1437,2273.00
01/19/2007,10:40,1436.50,1436.50,1436.00,1436.25,892,2790,3682.00
01/19/2007,10:41,1436.50,1436.50,1436.25,1436.25,748,101,849.00
01/19/2007,10:42,1436.25,1436.50,1436.00,1436.25,777,1294,2071.00
01/19/2007,10:43,1436.25,1436.50,1436.00,1436.25,692,1201,1893.00
01/19/2007,10:44,1436.25,1436.25,1435.75,1436.00,420,2683,3103.00
01/19/2007,10:45,1436.00,1436.00,1435.75,1435.75,150,132,282.00
01/19/2007,10:46,1436.00,1436.00,1435.25,1435.50,3464,4402,7866.00
01/19/2007,10:47,1435.50,1435.75,1435.25,1435.75,2245,1530,3775.00
01/19/2007,10:48,1435.50,1436.00,1435.50,1435.75,1433,227,1660.00
01/19/2007,10:49,1435.75,1436.00,1435.50,1435.75,147,914,1061.00
01/19/2007,10:50,1435.50,1435.75,1435.25,1435.50,936,1047,1983.00
01/19/2007,10:51,1435.25,1435.50,1435.00,1435.25,644,2849,3493.00
01/19/2007,10:52,1435.00,1435.50,1435.00,1435.50,619,653,1272.00
01/19/2007,10:53,1435.50,1436.00,1435.25,1436.00,2076,884,2960.00
01/19/2007,10:54,1436.00,1436.00,1435.75,1435.75,759,796,1555.00
01/19/2007,10:55,1435.75,1436.00,1435.50,1435.75,392,691,1083.00
01/19/2007,10:56,1435.75,1436.00,1435.50,1436.00,273,1077,1350.00
01/19/2007,10:57,1435.75,1436.00,1435.50,1436.00,69,228,297.00
01/19/2007,10:58,1436.00,1436.25,1436.00,1436.25,713,235,948.00
01/19/2007,10:59,1436.25,1436.50,1436.00,1436.25,2526,3016,5542.00
01/19/2007,11:00,1436.25,1436.25,1435.75,1436.00,1518,1213,2731.00
01/19/2007,11:01,1435.75,1436.25,1435.75,1436.00,639,107,746.00
01/19/2007,11:02,1436.00,1436.25,1436.00,1436.00,2,921,923.00
01/19/2007,11:03,1436.00,1436.00,1435.75,1436.00,37,19,56.00
01/19/2007,11:04,1435.75,1436.25,1435.75,1436.00,741,62,803.00
01/19/2007,11:05,1436.00,1436.25,1436.00,1436.00,118,61,179.00
01/19/2007,11:06,1436.25,1436.75,1436.00,1436.50,2778,984,3762.00
01/19/2007,11:07,1436.50,1436.50,1436.25,1436.50,283,97,380.00
01/19/2007,11:08,1436.25,1436.75,1436.25,1436.75,1019,107,1126.00
01/19/2007,11:09,1436.50,1436.75,1436.25,1436.25,216,547,763.00
01/19/2007,11:10,1436.25,1436.25,1435.00,1435.25,796,7988,8784.00
01/19/2007,11:11,1435.25,1435.25,1434.25,1434.50,2067,5906,7973.00
01/19/2007,11:12,1434.25,1434.50,1434.00,1434.25,1821,2470,4291.00
01/19/2007,11:13,1434.00,1434.50,1434.00,1434.50,2130,43,2173.00
01/19/2007,11:14,1434.50,1434.50,1433.50,1433.50,1335,6592,7927.00
01/19/2007,11:15,1433.75,1434.25,1433.25,1434.00,3604,2571,6175.00
01/19/2007,11:16,1434.00,1434.25,1433.75,1434.25,835,351,1186.00
01/19/2007,11:17,1434.00,1434.25,1433.75,1434.25,714,1121,1835.00
01/19/2007,11:18,1434.25,1434.75,1434.00,1434.50,1884,46,1930.00
01/19/2007,11:19,1434.50,1434.75,1434.25,1434.25,150,1110,1260.00
01/19/2007,11:20,1434.25,1434.25,1433.75,1434.25,921,2109,3030.00
01/19/2007,11:21,1434.25,1434.50,1434.25,1434.25,64,625,689.00
01/19/2007,11:22,1434.25,1434.50,1434.00,1434.50,295,38,333.00
01/19/2007,11:23,1434.25,1434.50,1434.00,1434.25,54,511,565.00
01/19/2007,11:24,1434.25,1434.75,1434.25,1434.75,720,217,937.00
01/19/2007,11:25,1434.75,1434.75,1434.50,1434.50,46,219,265.00
01/19/2007,11:26,1434.50,1434.75,1434.25,1434.50,492,450,942.00
01/19/2007,11:27,1434.25,1434.50,1434.25,1434.25,165,33,198.00
01/19/2007,11:28,1434.25,1434.75,1434.25,1434.50,425,98,523.00
01/19/2007,11:29,1434.50,1434.75,1434.25,1434.25,59,127,186.00
01/19/2007,11:30,1434.50,1434.50,1434.25,1434.25,17,38,55.00
01/19/2007,11:31,1434.25,1434.50,1433.75,1434.00,123,784,907.00
01/19/2007,11:32,1433.75,1434.25,1433.75,1434.00,653,70,723.00
01/19/2007,11:33,1434.00,1434.25,1434.00,1434.25,27,61,88.00
01/19/2007,11:34,1434.00,1434.00,1433.75,1434.00,72,580,652.00
01/19/2007,11:35,1434.00,1434.00,1433.50,1433.75,150,864,1014.00
01/19/2007,11:36,1433.50,1433.75,1433.00,1433.25,726,4215,4941.00
01/19/2007,11:37,1433.25,1433.50,1433.00,1433.50,1168,254,1422.00
01/19/2007,11:38,1433.50,1433.50,1433.25,1433.25,204,534,738.00
01/19/2007,11:39,1433.50,1433.50,1433.00,1433.25,194,489,683.00
01/19/2007,11:40,1433.50,1434.00,1433.25,1434.00,1309,940,2249.00
01/19/2007,11:41,1433.75,1434.25,1433.75,1433.75,419,501,920.00
01/19/2007,11:42,1433.75,1434.00,1433.50,1434.00,593,30,623.00
01/19/2007,11:43,1434.00,1434.50,1434.00,1434.25,686,622,1308.00
01/19/2007,11:44,1434.25,1434.50,1434.00,1434.50,577,212,789.00
01/19/2007,11:45,1434.50,1434.50,1434.25,1434.50,151,51,202.00
01/19/2007,11:46,1434.50,1435.00,1434.25,1435.00,1993,180,2173.00
01/19/2007,11:47,1435.00,1435.25,1434.50,1434.75,446,985,1431.00
01/19/2007,11:48,1435.00,1435.50,1434.75,1434.75,1420,1219,2639.00
01/19/2007,11:49,1435.00,1435.00,1434.50,1434.75,458,1101,1559.00
01/19/2007,11:50,1434.75,1435.00,1434.50,1434.75,65,243,308.00
01/19/2007,11:51,1435.00,1435.25,1434.75,1434.75,663,188,851.00
01/19/2007,11:52,1434.75,1435.00,1434.75,1435.00,25,100,125.00
01/19/2007,11:53,1435.00,1435.00,1434.50,1434.75,255,320,575.00
01/19/2007,11:54,1434.75,1434.75,1434.75,1434.75,407,0,407.00
01/19/2007,11:55,1434.75,1435.00,1434.75,1435.00,401,75,476.00
01/19/2007,11:56,1434.75,1435.00,1434.75,1435.00,87,59,146.00
01/19/2007,11:57,1435.00,1435.00,1434.75,1435.00,42,72,114.00
01/19/2007,11:58,1434.75,1434.75,1434.25,1434.25,307,950,1257.00
01/19/2007,11:59,1434.50,1434.50,1434.00,1434.25,283,1730,2013.00
01/19/2007,12:00,1434.25,1434.50,1434.00,1434.25,40,569,609.00
01/19/2007,12:01,1434.25,1435.00,1434.25,1435.00,1364,192,1556.00
01/19/2007,12:02,1435.00,1436.00,1434.75,1435.75,3317,488,3805.00
01/19/2007,12:03,1435.75,1435.75,1435.50,1435.50,278,136,414.00
01/19/2007,12:04,1435.50,1435.75,1435.25,1435.25,17,657,674.00
01/19/2007,12:05,1435.25,1435.50,1435.25,1435.50,17,36,53.00
01/19/2007,12:06,1435.25,1435.50,1434.75,1435.00,29,1168,1197.00
01/19/2007,12:07,1435.00,1435.25,1434.75,1435.00,195,53,248.00
01/19/2007,12:08,1435.25,1435.25,1435.00,1435.00,30,404,434.00
01/19/2007,12:09,1435.00,1435.25,1434.75,1435.00,58,115,173.00
01/19/2007,12:10,1434.75,1435.25,1434.75,1435.00,354,21,375.00
01/19/2007,12:11,1435.00,1435.25,1434.75,1434.75,146,516,662.00
01/19/2007,12:12,1435.00,1435.25,1434.75,1435.00,527,80,607.00
01/19/2007,12:13,1435.00,1435.25,1435.00,1435.25,534,102,636.00
01/19/2007,12:14,1435.25,1435.50,1435.25,1435.50,77,79,156.00
01/19/2007,12:15,1435.25,1435.75,1435.25,1435.50,842,473,1315.00
01/19/2007,12:16,1435.75,1436.50,1435.50,1435.75,4383,1724,6107.00
01/19/2007,12:17,1435.75,1436.00,1435.50,1435.75,35,438,473.00
01/19/2007,12:18,1435.75,1435.75,1435.50,1435.75,55,90,145.00
01/19/2007,12:19,1435.50,1436.00,1435.50,1435.50,451,149,600.00
01/19/2007,12:20,1435.50,1435.75,1435.25,1435.25,84,391,475.00
01/19/2007,12:21,1435.50,1435.75,1435.25,1435.50,516,80,596.00
01/19/2007,12:22,1435.50,1435.75,1435.50,1435.75,614,17,631.00
01/19/2007,12:23,1435.75,1435.75,1435.25,1435.25,34,434,468.00
01/19/2007,12:24,1435.25,1435.50,1435.25,1435.25,47,91,138.00
01/19/2007,12:25,1435.50,1435.75,1435.25,1435.75,255,23,278.00
01/19/2007,12:26,1435.50,1436.00,1435.50,1435.75,103,134,237.00
01/19/2007,12:27,1436.00,1436.50,1435.75,1436.25,1039,47,1086.00
01/19/2007,12:28,1436.25,1436.50,1435.75,1435.75,407,1215,1622.00
01/19/2007,12:29,1435.75,1436.00,1435.75,1435.75,384,54,438.00
01/19/2007,12:30,1436.00,1436.00,1435.75,1436.00,390,4,394.00
01/19/2007,12:31,1436.00,1436.25,1436.00,1436.25,504,45,549.00
01/19/2007,12:32,1436.00,1436.25,1436.00,1436.25,602,38,640.00
01/19/2007,12:33,1436.25,1436.50,1436.00,1436.25,291,253,544.00
01/19/2007,12:34,1436.00,1436.25,1435.75,1435.75,12,562,574.00
01/19/2007,12:35,1435.75,1436.00,1435.25,1435.25,509,1251,1760.00
01/19/2007,12:36,1435.25,1435.50,1435.00,1435.00,816,702,1518.00
01/19/2007,12:37,1435.00,1435.50,1434.75,1434.75,949,2088,3037.00
01/19/2007,12:38,1435.00,1435.00,1434.25,1434.50,497,2156,2653.00
01/19/2007,12:39,1434.50,1434.75,1434.50,1434.75,428,86,514.00
01/19/2007,12:40,1434.75,1435.00,1434.50,1434.75,845,51,896.00
01/19/2007,12:41,1435.00,1435.25,1434.75,1435.00,111,105,216.00
01/19/2007,12:42,1435.00,1435.25,1434.75,1435.00,1049,470,1519.00
01/19/2007,12:43,1435.00,1435.25,1434.50,1434.75,1007,652,1659.00
01/19/2007,12:44,1434.75,1435.50,1434.75,1435.25,1442,496,1938.00
01/19/2007,12:45,1435.25,1435.25,1435.00,1435.00,4,304,308.00
01/19/2007,12:46,1435.25,1435.50,1435.00,1435.00,333,896,1229.00
01/19/2007,12:47,1435.25,1435.50,1435.00,1435.25,554,28,582.00
01/19/2007,12:48,1435.25,1435.75,1435.25,1435.50,527,516,1043.00
01/19/2007,12:49,1435.50,1436.00,1435.50,1435.75,766,1130,1896.00
01/19/2007,12:50,1435.50,1435.75,1435.50,1435.75,233,227,460.00
01/19/2007,12:51,1435.75,1436.00,1435.50,1435.75,1100,165,1265.00
01/19/2007,12:52,1435.50,1435.75,1435.50,1435.75,137,102,239.00
01/19/2007,12:53,1435.50,1435.75,1435.00,1435.00,25,1080,1105.00
01/19/2007,12:54,1435.00,1435.50,1435.00,1435.25,334,178,512.00
01/19/2007,12:55,1435.25,1435.50,1435.00,1435.00,27,1042,1069.00
01/19/2007,12:56,1435.00,1435.25,1435.00,1435.25,597,41,638.00
01/19/2007,12:57,1435.25,1435.75,1435.25,1435.75,907,12,919.00
01/19/2007,12:58,1435.75,1436.00,1435.50,1435.75,835,101,936.00
01/19/2007,12:59,1435.75,1436.25,1435.75,1436.00,2526,585,3111.00
01/19/2007,13:00,1435.75,1436.00,1435.50,1435.50,509,538,1047.00
01/19/2007,13:01,1435.50,1435.75,1435.50,1435.50,40,867,907.00
01/19/2007,13:02,1435.50,1435.75,1435.25,1435.25,54,339,393.00
01/19/2007,13:03,1435.25,1436.00,1435.25,1435.75,952,126,1078.00
01/19/2007,13:04,1436.00,1436.00,1435.50,1435.50,506,682,1188.00
01/19/2007,13:05,1435.75,1435.75,1435.50,1435.50,37,70,107.00
01/19/2007,13:06,1435.50,1436.25,1435.50,1436.00,1009,112,1121.00
01/19/2007,13:07,1436.25,1436.25,1435.75,1435.75,427,914,1341.00
01/19/2007,13:08,1435.75,1436.00,1435.75,1436.00,105,38,143.00
01/19/2007,13:09,1436.00,1436.00,1435.75,1435.75,192,37,229.00
01/19/2007,13:10,1436.00,1436.00,1435.50,1435.50,562,948,1510.00
01/19/2007,13:11,1435.50,1436.00,1435.50,1435.75,882,91,973.00
01/19/2007,13:12,1435.75,1436.00,1435.75,1435.75,92,20,112.00
01/19/2007,13:13,1436.00,1436.25,1435.75,1436.25,1256,695,1951.00
01/19/2007,13:14,1436.25,1436.25,1436.00,1436.00,270,80,350.00
01/19/2007,13:15,1436.00,1436.25,1436.00,1436.00,7,91,98.00
01/19/2007,13:16,1436.25,1436.25,1435.75,1435.75,373,1206,1579.00
01/19/2007,13:17,1435.75,1436.25,1435.75,1436.25,337,54,391.00
01/19/2007,13:18,1436.00,1437.75,1436.00,1437.50,8416,1599,10015.00
01/19/2007,13:19,1437.50,1437.50,1437.00,1437.25,2702,1913,4615.00
01/19/2007,13:20,1437.25,1437.50,1436.75,1437.00,867,1101,1968.00
01/19/2007,13:21,1437.00,1437.25,1436.75,1437.00,318,301,619.00
01/19/2007,13:22,1436.75,1437.25,1436.75,1437.00,813,190,1003.00
01/19/2007,13:23,1437.00,1437.50,1436.75,1437.50,1186,217,1403.00
01/19/2007,13:24,1437.25,1437.50,1437.00,1437.00,433,243,676.00
01/19/2007,13:25,1437.00,1437.25,1437.00,1437.00,105,1082,1187.00
01/19/2007,13:26,1437.00,1437.00,1436.25,1436.25,376,2970,3346.00
01/19/2007,13:27,1436.25,1436.50,1436.00,1436.25,500,915,1415.00
01/19/2007,13:28,1436.25,1436.75,1436.25,1436.50,1401,1659,3060.00
01/19/2007,13:29,1436.50,1436.75,1436.25,1436.50,493,304,797.00
01/19/2007,13:30,1436.25,1436.75,1436.25,1436.50,335,283,618.00
01/19/2007,13:31,1436.50,1436.75,1436.25,1436.50,41,587,628.00
01/19/2007,13:32,1436.50,1436.75,1436.25,1436.50,191,16,207.00
01/19/2007,13:33,1436.50,1436.75,1436.50,1436.75,66,30,96.00
01/19/2007,13:34,1436.75,1436.75,1436.50,1436.75,179,314,493.00
01/19/2007,13:35,1436.50,1436.75,1436.50,1436.50,53,24,77.00
01/19/2007,13:36,1436.75,1436.75,1436.50,1436.75,698,24,722.00
01/19/2007,13:37,1436.50,1437.00,1436.50,1436.50,697,695,1392.00
01/19/2007,13:38,1436.50,1437.00,1436.50,1436.75,483,60,543.00
01/19/2007,13:39,1436.75,1437.00,1436.75,1437.00,48,79,127.00
01/19/2007,13:40,1437.00,1437.00,1436.25,1436.25,11,893,904.00
01/19/2007,13:41,1436.25,1436.50,1435.75,1436.00,582,1943,2525.00
01/19/2007,13:42,1435.75,1436.25,1435.75,1436.25,514,70,584.00
01/19/2007,13:43,1436.25,1436.25,1436.00,1436.00,110,332,442.00
01/19/2007,13:44,1436.00,1436.75,1436.00,1436.75,1584,83,1667.00
01/19/2007,13:45,1436.75,1437.00,1436.50,1436.50,202,958,1160.00
01/19/2007,13:46,1436.50,1436.50,1436.25,1436.25,303,29,332.00
01/19/2007,13:47,1436.25,1436.50,1436.25,1436.50,263,20,283.00
01/19/2007,13:48,1436.50,1436.75,1436.25,1436.50,154,176,330.00
01/19/2007,13:49,1436.25,1436.75,1436.25,1436.75,144,27,171.00
01/19/2007,13:50,1436.75,1436.75,1436.50,1436.50,557,795,1352.00
01/19/2007,13:51,1436.50,1436.75,1436.25,1436.75,496,57,553.00
01/19/2007,13:52,1436.75,1436.75,1436.50,1436.75,172,214,386.00
01/19/2007,13:53,1436.75,1436.75,1436.50,1436.50,411,637,1048.00
01/19/2007,13:54,1436.50,1436.75,1436.50,1436.50,80,167,247.00
01/19/2007,13:55,1436.50,1436.75,1436.25,1436.25,14,982,996.00
01/19/2007,13:56,1436.25,1437.00,1436.25,1437.00,933,15,948.00
01/19/2007,13:57,1436.75,1437.25,1436.75,1436.75,1774,633,2407.00
01/19/2007,13:58,1436.75,1437.50,1436.75,1437.25,2492,346,2838.00
01/19/2007,13:59,1437.25,1438.00,1437.25,1437.50,3434,2307,5741.00
01/19/2007,14:00,1437.75,1437.75,1437.00,1437.25,573,850,1423.00
01/19/2007,14:01,1437.25,1437.50,1437.00,1437.50,298,62,360.00
01/19/2007,14:02,1437.50,1437.50,1437.25,1437.25,111,699,810.00
01/19/2007,14:03,1437.25,1437.25,1437.00,1437.25,189,1023,1212.00
01/19/2007,14:04,1437.00,1437.25,1437.00,1437.25,51,44,95.00
01/19/2007,14:05,1437.00,1437.25,1436.75,1437.00,689,417,1106.00
01/19/2007,14:06,1437.00,1437.25,1436.75,1437.00,149,1157,1306.00
01/19/2007,14:07,1437.00,1437.00,1436.75,1437.00,230,148,378.00
01/19/2007,14:08,1436.75,1437.00,1436.75,1437.00,54,74,128.00
01/19/2007,14:09,1436.75,1437.25,1436.75,1437.25,1445,38,1483.00
01/19/2007,14:10,1437.25,1437.75,1437.25,1437.25,1009,1186,2195.00
01/19/2007,14:11,1437.25,1437.50,1437.25,1437.25,156,255,411.00
01/19/2007,14:12,1437.25,1437.50,1436.75,1436.75,274,1875,2149.00
01/19/2007,14:13,1436.75,1437.50,1436.75,1437.25,1515,605,2120.00
01/19/2007,14:14,1437.25,1437.25,1437.00,1437.00,188,348,536.00
01/19/2007,14:15,1437.00,1437.25,1437.00,1437.00,311,16,327.00
01/19/2007,14:16,1437.00,1437.25,1437.00,1437.00,47,826,873.00
01/19/2007,14:17,1437.00,1437.25,1436.75,1436.75,10,927,937.00
01/19/2007,14:18,1436.50,1437.00,1436.50,1436.75,277,533,810.00
01/19/2007,14:19,1436.75,1436.75,1436.25,1436.50,178,876,1054.00
01/19/2007,14:20,1436.50,1437.00,1436.50,1437.00,386,23,409.00
01/19/2007,14:21,1437.00,1437.00,1436.50,1436.50,27,723,750.00
01/19/2007,14:22,1436.50,1436.75,1436.50,1436.50,81,176,257.00
01/19/2007,14:23,1436.50,1436.75,1436.50,1436.75,498,19,517.00
01/19/2007,14:24,1436.75,1437.25,1436.75,1437.25,704,27,731.00
01/19/2007,14:25,1437.00,1437.25,1436.75,1436.75,82,563,645.00
01/19/2007,14:26,1437.00,1437.25,1436.75,1436.75,362,145,507.00
01/19/2007,14:27,1436.75,1436.75,1436.25,1436.50,944,748,1692.00
01/19/2007,14:28,1436.75,1436.75,1436.25,1436.50,74,390,464.00
01/19/2007,14:29,1436.25,1436.75,1436.00,1436.50,766,1927,2693.00
01/19/2007,14:30,1436.75,1436.75,1436.50,1436.50,86,126,212.00
01/19/2007,14:31,1436.75,1436.75,1436.50,1436.50,211,163,374.00
01/19/2007,14:32,1436.50,1436.75,1436.25,1436.50,44,747,791.00
01/19/2007,14:33,1436.25,1436.50,1436.00,1436.25,578,1150,1728.00
01/19/2007,14:34,1436.50,1437.00,1436.50,1436.75,602,596,1198.00
01/19/2007,14:35,1436.50,1437.00,1436.50,1436.75,498,598,1096.00
01/19/2007,14:36,1436.75,1437.25,1436.50,1436.75,1121,940,2061.00
01/19/2007,14:37,1436.50,1437.00,1436.50,1437.00,1217,137,1354.00
01/19/2007,14:38,1437.00,1437.00,1436.50,1436.75,161,501,662.00
01/19/2007,14:39,1436.50,1436.75,1436.50,1436.75,410,168,578.00
01/19/2007,14:40,1436.75,1436.75,1436.50,1436.50,712,725,1437.00
01/19/2007,14:41,1436.50,1437.50,1436.50,1437.00,2779,3048,5827.00
01/19/2007,14:42,1437.00,1437.25,1436.75,1437.25,2103,159,2262.00
01/19/2007,14:43,1437.25,1437.50,1437.00,1437.25,279,212,491.00
01/19/2007,14:44,1437.50,1437.50,1437.25,1437.50,186,509,695.00
01/19/2007,14:45,1437.25,1437.50,1437.00,1437.25,911,1649,2560.00
01/19/2007,14:46,1437.25,1437.25,1437.00,1437.00,198,67,265.00
01/19/2007,14:47,1437.00,1437.25,1436.75,1437.00,161,1255,1416.00
01/19/2007,14:48,1436.75,1437.00,1436.50,1436.75,135,1772,1907.00
01/19/2007,14:49,1436.75,1436.75,1436.25,1436.50,1181,1365,2546.00
01/19/2007,14:50,1436.50,1436.75,1436.25,1436.50,209,1463,1672.00
01/19/2007,14:51,1436.50,1437.00,1436.50,1437.00,2041,1246,3287.00
01/19/2007,14:52,1436.75,1437.00,1436.75,1437.00,108,33,141.00
01/19/2007,14:53,1436.75,1437.25,1436.75,1437.00,2207,1588,3795.00
01/19/2007,14:54,1437.00,1437.25,1436.75,1437.25,2401,165,2566.00
01/19/2007,14:55,1437.25,1437.25,1437.00,1437.00,373,342,715.00
01/19/2007,14:56,1437.00,1437.25,1436.75,1436.75,211,1299,1510.00
01/19/2007,14:57,1436.75,1437.00,1436.75,1436.75,781,202,983.00
01/19/2007,14:58,1437.00,1437.00,1436.75,1437.00,771,70,841.00
01/19/2007,14:59,1437.00,1437.25,1436.75,1437.00,2741,1739,4480.00
01/19/2007,15:00,1437.25,1437.25,1436.75,1437.25,5351,3217,8568.00
01/19/2007,15:01,1437.25,1437.50,1437.00,1437.00,4058,5112,9170.00
01/19/2007,15:02,1437.25,1437.25,1436.75,1437.00,1134,4480,5614.00
01/19/2007,15:03,1437.00,1437.00,1436.50,1436.75,1956,2985,4941.00
01/19/2007,15:04,1436.50,1437.00,1436.50,1437.00,1738,1427,3165.00
01/19/2007,15:05,1437.00,1437.25,1436.75,1437.00,1983,1560,3543.00
01/19/2007,15:06,1436.75,1437.00,1436.50,1436.75,582,1365,1947.00
01/19/2007,15:07,1436.75,1437.00,1436.50,1436.75,276,1714,1990.00
01/19/2007,15:08,1436.75,1437.00,1436.50,1437.00,1826,1048,2874.00
01/19/2007,15:09,1437.00,1437.00,1436.50,1437.00,1830,2130,3960.00
01/19/2007,15:10,1436.75,1437.25,1436.75,1437.25,2329,1155,3484.00
01/19/2007,15:11,1437.00,1437.25,1436.50,1437.00,587,1078,1665.00
01/19/2007,15:12,1436.75,1437.00,1436.75,1437.00,332,55,387.00
01/19/2007,15:13,1437.00,1437.25,1436.50,1436.75,1469,2160,3629.00
01/19/2007,15:14,1436.50,1437.00,1436.50,1436.75,707,3898,4605.00
01/19/2007,15:15,1436.75,1437.00,1436.50,1437.00,4192,3008,7200.00
01/21/2007,17:01,1437.25,1437.50,1437.25,1437.25,187,64,251.00
01/21/2007,17:02,1437.50,1437.50,1437.25,1437.25,4,47,51.00
01/21/2007,17:03,1437.25,1437.25,1437.25,1437.25,0,14,14.00
01/21/2007,17:04,1437.50,1437.50,1436.75,1436.75,72,198,270.00
01/21/2007,17:05,1436.75,1437.00,1436.50,1436.75,16,38,54.00
01/21/2007,17:06,1436.75,1436.75,1436.75,1436.75,20,0,20.00
01/21/2007,17:07,1436.75,1437.00,1436.75,1436.75,65,10,75.00
01/21/2007,17:08,1436.75,1436.75,1436.75,1436.75,0,11,11.00
01/21/2007,17:09,1436.75,1437.00,1436.75,1437.00,20,24,44.00
01/21/2007,17:11,1436.75,1437.00,1436.75,1436.75,1,3,4.00
01/21/2007,17:12,1436.75,1436.75,1436.75,1436.75,0,6,6.00
01/21/2007,17:13,1437.00,1437.00,1436.75,1436.75,356,26,382.00
01/21/2007,17:14,1436.75,1436.75,1436.75,1436.75,0,3,3.00
01/21/2007,17:16,1436.75,1437.00,1436.75,1437.00,1,34,35.00
01/21/2007,17:17,1436.75,1436.75,1436.75,1436.75,0,7,7.00
01/21/2007,17:18,1437.00,1437.00,1437.00,1437.00,25,0,25.00
01/21/2007,17:19,1437.00,1437.00,1437.00,1437.00,15,0,15.00
01/21/2007,17:21,1436.75,1436.75,1436.75,1436.75,0,17,17.00
01/21/2007,17:23,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/21/2007,17:24,1437.00,1437.00,1436.75,1436.75,1,2,3.00
01/21/2007,17:28,1436.75,1437.00,1436.75,1437.00,1,3,4.00
01/21/2007,17:30,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/21/2007,17:31,1436.75,1436.75,1436.75,1436.75,0,3,3.00
01/21/2007,17:32,1436.75,1436.75,1436.75,1436.75,0,3,3.00
01/21/2007,17:33,1436.75,1437.00,1436.75,1437.00,1,7,8.00
01/21/2007,17:35,1437.00,1437.00,1437.00,1437.00,15,0,15.00
01/21/2007,17:36,1436.75,1436.75,1436.75,1436.75,0,48,48.00
01/21/2007,17:37,1436.75,1436.75,1436.75,1436.75,0,20,20.00
01/21/2007,17:38,1436.75,1436.75,1436.50,1436.50,0,142,142.00
01/21/2007,17:39,1436.75,1436.75,1436.50,1436.75,68,7,75.00
01/21/2007,17:40,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/21/2007,17:42,1437.00,1437.25,1437.00,1437.25,589,0,589.00
01/21/2007,17:43,1437.00,1437.00,1437.00,1437.00,0,23,23.00
01/21/2007,17:44,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/21/2007,17:45,1437.00,1437.00,1437.00,1437.00,0,20,20.00
01/21/2007,17:46,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/21/2007,17:47,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/21/2007,17:48,1437.00,1437.00,1437.00,1437.00,0,12,12.00
01/21/2007,17:49,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/21/2007,17:50,1436.75,1437.25,1436.75,1437.25,12,1,13.00
01/21/2007,17:51,1437.25,1437.50,1437.25,1437.25,366,2,368.00
01/21/2007,17:52,1437.50,1437.50,1437.25,1437.25,1,10,11.00
01/21/2007,17:53,1437.50,1437.50,1437.50,1437.50,141,0,141.00
01/21/2007,17:56,1437.50,1437.75,1437.50,1437.50,5,1,6.00
01/21/2007,17:57,1437.25,1437.50,1437.25,1437.50,2,1,3.00
01/21/2007,17:58,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,18:00,1437.50,1437.50,1437.50,1437.50,26,0,26.00
01/21/2007,18:01,1437.50,1437.50,1437.50,1437.50,7,0,7.00
01/21/2007,18:03,1437.50,1437.50,1437.50,1437.50,51,0,51.00
01/21/2007,18:05,1437.50,1437.75,1437.50,1437.75,26,0,26.00
01/21/2007,18:06,1437.75,1437.75,1437.50,1437.50,2,55,57.00
01/21/2007,18:07,1437.25,1437.25,1437.25,1437.25,0,42,42.00
01/21/2007,18:09,1437.50,1437.50,1437.50,1437.50,60,0,60.00
01/21/2007,18:10,1437.50,1437.50,1437.50,1437.50,100,0,100.00
01/21/2007,18:11,1437.50,1437.50,1437.50,1437.50,92,0,92.00
01/21/2007,18:12,1437.50,1437.50,1437.25,1437.50,79,1,80.00
01/21/2007,18:15,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,18:16,1437.50,1437.50,1437.50,1437.50,58,0,58.00
01/21/2007,18:17,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,18:23,1437.75,1437.75,1437.75,1437.75,9,0,9.00
01/21/2007,18:25,1437.75,1437.75,1437.75,1437.75,8,0,8.00
01/21/2007,18:26,1437.75,1437.75,1437.75,1437.75,509,0,509.00
01/21/2007,18:27,1437.75,1437.75,1437.75,1437.75,5,0,5.00
01/21/2007,18:28,1438.00,1438.00,1438.00,1438.00,43,0,43.00
01/21/2007,18:30,1437.75,1437.75,1437.75,1437.75,0,11,11.00
01/21/2007,18:31,1437.75,1437.75,1437.75,1437.75,0,6,6.00
01/21/2007,18:32,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/21/2007,18:33,1437.75,1437.75,1437.75,1437.75,23,0,23.00
01/21/2007,18:34,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/21/2007,18:35,1437.75,1437.75,1437.75,1437.75,38,0,38.00
01/21/2007,18:36,1437.50,1437.50,1437.50,1437.50,0,92,92.00
01/21/2007,18:37,1437.50,1437.50,1437.50,1437.50,0,46,46.00
01/21/2007,18:38,1437.50,1437.75,1437.50,1437.75,2,51,53.00
01/21/2007,18:39,1437.50,1437.50,1437.50,1437.50,0,11,11.00
01/21/2007,18:40,1437.75,1437.75,1437.50,1437.75,3,55,58.00
01/21/2007,18:41,1437.50,1437.75,1437.50,1437.75,2,1,3.00
01/21/2007,18:42,1437.50,1437.50,1437.50,1437.50,0,8,8.00
01/21/2007,18:44,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/21/2007,18:45,1437.25,1437.25,1437.25,1437.25,0,4,4.00
01/21/2007,18:47,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,18:50,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,18:51,1437.50,1437.50,1437.25,1437.25,14,1,15.00
01/21/2007,18:52,1437.50,1437.50,1437.50,1437.50,15,0,15.00
01/21/2007,18:54,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,18:55,1437.50,1437.75,1437.50,1437.75,35,0,35.00
01/21/2007,18:57,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/21/2007,18:58,1437.50,1437.50,1437.50,1437.50,0,84,84.00
01/21/2007,18:59,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/21/2007,19:01,1437.50,1437.50,1437.50,1437.50,0,6,6.00
01/21/2007,19:02,1437.50,1437.50,1437.50,1437.50,0,22,22.00
01/21/2007,19:03,1437.75,1437.75,1437.50,1437.50,2,69,71.00
01/21/2007,19:04,1437.50,1437.50,1437.50,1437.50,0,15,15.00
01/21/2007,19:05,1437.25,1437.25,1437.25,1437.25,0,5,5.00
01/21/2007,19:06,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,19:07,1437.25,1437.25,1437.25,1437.25,0,2,2.00
01/21/2007,19:08,1437.25,1437.25,1437.25,1437.25,0,62,62.00
01/21/2007,19:15,1437.50,1437.50,1437.50,1437.50,83,0,83.00
01/21/2007,19:16,1437.50,1437.50,1437.50,1437.50,35,0,35.00
01/21/2007,19:17,1437.75,1437.75,1437.75,1437.75,190,0,190.00
01/21/2007,19:18,1437.75,1437.75,1437.75,1437.75,49,0,49.00
01/21/2007,19:20,1437.50,1437.75,1437.50,1437.75,1,1,2.00
01/21/2007,19:21,1437.50,1437.50,1437.25,1437.25,0,55,55.00
01/21/2007,19:22,1437.25,1437.50,1437.25,1437.25,1,6,7.00
01/21/2007,19:24,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,19:25,1437.50,1437.50,1437.50,1437.50,5,0,5.00
01/21/2007,19:27,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,19:29,1437.50,1437.50,1437.25,1437.25,5,5,10.00
01/21/2007,19:33,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,19:38,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,19:39,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,19:43,1437.50,1437.50,1437.50,1437.50,46,0,46.00
01/21/2007,19:44,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,19:45,1437.50,1437.50,1437.50,1437.50,22,0,22.00
01/21/2007,19:47,1437.50,1437.50,1437.50,1437.50,65,0,65.00
01/21/2007,19:51,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,19:52,1437.50,1437.50,1437.50,1437.50,5,0,5.00
01/21/2007,19:54,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,19:55,1437.50,1437.50,1437.50,1437.50,8,0,8.00
01/21/2007,19:58,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,19:59,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,20:02,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/21/2007,20:03,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/21/2007,20:10,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,20:11,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,20:16,1437.25,1437.25,1437.25,1437.25,0,21,21.00
01/21/2007,20:18,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,20:19,1437.25,1437.50,1437.25,1437.25,2,106,108.00
01/21/2007,20:20,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/21/2007,20:21,1437.25,1437.25,1437.00,1437.25,2,26,28.00
01/21/2007,20:25,1437.00,1437.00,1437.00,1437.00,0,15,15.00
01/21/2007,20:27,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/21/2007,20:28,1437.25,1437.25,1437.00,1437.00,2,1,3.00
01/21/2007,20:31,1437.25,1437.25,1437.25,1437.25,9,0,9.00
01/21/2007,20:32,1437.00,1437.00,1436.75,1436.75,0,93,93.00
01/21/2007,20:35,1437.00,1437.00,1437.00,1437.00,29,0,29.00
01/21/2007,20:36,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/21/2007,20:40,1437.25,1437.25,1437.25,1437.25,6,0,6.00
01/21/2007,20:45,1437.25,1437.25,1437.25,1437.25,16,0,16.00
01/21/2007,20:46,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/21/2007,20:50,1437.00,1437.25,1437.00,1437.25,13,1,14.00
01/21/2007,20:55,1437.25,1437.25,1437.25,1437.25,33,0,33.00
01/21/2007,20:56,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/21/2007,20:57,1437.25,1437.25,1437.25,1437.25,12,0,12.00
01/21/2007,20:59,1437.25,1437.25,1437.25,1437.25,32,0,32.00
01/21/2007,21:06,1437.25,1437.25,1437.25,1437.25,3,0,3.00
01/21/2007,21:10,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/21/2007,21:14,1437.00,1437.25,1437.00,1437.25,1,1,2.00
01/21/2007,21:15,1437.25,1437.25,1437.25,1437.25,4,0,4.00
01/21/2007,21:16,1437.00,1437.00,1437.00,1437.00,0,34,34.00
01/21/2007,21:19,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/21/2007,21:21,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/21/2007,21:22,1437.25,1437.50,1437.25,1437.25,225,13,238.00
01/21/2007,21:23,1437.25,1437.25,1437.25,1437.25,0,9,9.00
01/21/2007,21:24,1437.00,1437.25,1437.00,1437.00,1,5,6.00
01/21/2007,21:26,1437.25,1437.25,1437.25,1437.25,7,0,7.00
01/21/2007,21:27,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/21/2007,21:28,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/21/2007,21:29,1437.25,1437.25,1437.25,1437.25,49,0,49.00
01/21/2007,21:33,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,21:41,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,21:44,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/21/2007,21:45,1437.50,1437.50,1437.25,1437.25,25,15,40.00
01/21/2007,21:48,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,21:49,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/21/2007,21:51,1437.50,1437.50,1437.50,1437.50,6,0,6.00
01/21/2007,21:52,1437.50,1437.50,1437.50,1437.50,5,0,5.00
01/21/2007,21:54,1437.25,1437.25,1437.25,1437.25,0,5,5.00
01/21/2007,21:55,1437.50,1437.50,1437.50,1437.50,5,0,5.00
01/21/2007,21:56,1437.50,1437.50,1437.25,1437.50,11,7,18.00
01/21/2007,21:57,1437.50,1437.50,1437.50,1437.50,50,0,50.00
01/21/2007,22:03,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/21/2007,22:06,1437.50,1437.50,1437.50,1437.50,8,0,8.00
01/21/2007,22:12,1437.50,1437.50,1437.50,1437.50,3,0,3.00
01/21/2007,22:14,1437.50,1437.50,1437.50,1437.50,17,0,17.00
01/21/2007,22:20,1437.50,1437.50,1437.00,1437.25,98,101,199.00
01/21/2007,22:21,1437.25,1437.25,1437.00,1437.25,51,15,66.00
01/21/2007,22:25,1437.50,1437.50,1437.50,1437.50,107,0,107.00
01/21/2007,22:26,1437.75,1437.75,1437.75,1437.75,201,0,201.00
01/21/2007,22:28,1437.50,1437.50,1437.50,1437.50,0,100,100.00
01/21/2007,22:29,1437.50,1437.50,1437.50,1437.50,0,46,46.00
01/21/2007,22:32,1437.25,1437.50,1437.25,1437.25,1,6,7.00
01/21/2007,22:34,1437.50,1437.50,1437.50,1437.50,20,0,20.00
01/21/2007,22:38,1437.50,1437.50,1437.50,1437.50,112,0,112.00
01/21/2007,22:39,1437.50,1437.50,1437.50,1437.50,26,0,26.00
01/21/2007,22:40,1437.50,1437.50,1437.50,1437.50,3,0,3.00
01/21/2007,22:42,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/21/2007,22:44,1437.75,1437.75,1437.50,1437.50,1,2,3.00
01/21/2007,22:49,1437.50,1437.50,1437.50,1437.50,0,5,5.00
01/21/2007,22:50,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/21/2007,22:52,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/21/2007,23:01,1437.50,1437.50,1437.50,1437.50,0,15,15.00
01/21/2007,23:09,1437.75,1437.75,1437.75,1437.75,35,0,35.00
01/21/2007,23:10,1437.75,1437.75,1437.75,1437.75,18,0,18.00
01/21/2007,23:11,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/21/2007,23:12,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/21/2007,23:15,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/21/2007,23:22,1437.75,1437.75,1437.75,1437.75,3,0,3.00
01/21/2007,23:24,1437.75,1438.00,1437.75,1438.00,241,1,242.00
01/21/2007,23:26,1437.75,1437.75,1437.75,1437.75,0,38,38.00
01/21/2007,23:27,1437.75,1437.75,1437.75,1437.75,0,2,2.00
01/21/2007,23:31,1437.75,1437.75,1437.75,1437.75,0,9,9.00
01/21/2007,23:32,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/21/2007,23:33,1437.75,1437.75,1437.25,1437.25,0,172,172.00
01/21/2007,23:36,1437.25,1437.25,1437.25,1437.25,0,7,7.00
01/21/2007,23:37,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,23:38,1437.25,1437.25,1437.25,1437.25,0,21,21.00
01/21/2007,23:39,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/21/2007,23:40,1437.25,1437.25,1437.25,1437.25,0,62,62.00
01/21/2007,23:50,1437.50,1437.50,1437.50,1437.50,49,0,49.00
01/21/2007,23:51,1437.50,1437.50,1437.50,1437.50,26,0,26.00
01/21/2007,23:52,1437.25,1437.25,1437.25,1437.25,0,17,17.00
01/21/2007,23:53,1437.00,1437.00,1437.00,1437.00,0,54,54.00
01/21/2007,23:54,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/21/2007,23:56,1437.00,1437.00,1437.00,1437.00,0,118,118.00
01/22/2007,00:00,1437.00,1437.00,1437.00,1437.00,0,44,44.00
01/22/2007,00:01,1437.00,1437.00,1437.00,1437.00,0,35,35.00
01/22/2007,00:04,1437.00,1437.00,1437.00,1437.00,0,30,30.00
01/22/2007,00:05,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/22/2007,00:06,1436.75,1437.00,1436.75,1437.00,3,92,95.00
01/22/2007,00:07,1437.00,1437.00,1437.00,1437.00,7,0,7.00
01/22/2007,00:11,1436.75,1436.75,1436.75,1436.75,0,94,94.00
01/22/2007,00:16,1437.00,1437.00,1437.00,1437.00,6,0,6.00
01/22/2007,00:18,1437.25,1437.25,1437.25,1437.25,3,0,3.00
01/22/2007,00:21,1437.00,1437.00,1437.00,1437.00,0,6,6.00
01/22/2007,00:37,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/22/2007,00:38,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/22/2007,00:40,1437.25,1437.25,1437.25,1437.25,2,0,2.00
01/22/2007,00:42,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/22/2007,00:44,1437.25,1437.25,1437.25,1437.25,25,0,25.00
01/22/2007,00:45,1437.25,1437.25,1437.25,1437.25,5,0,5.00
01/22/2007,00:47,1437.00,1437.25,1437.00,1437.25,1,5,6.00
01/22/2007,00:48,1437.00,1437.00,1437.00,1437.00,0,3,3.00
01/22/2007,00:49,1437.00,1437.00,1437.00,1437.00,0,18,18.00
01/22/2007,00:50,1437.00,1437.00,1437.00,1437.00,0,9,9.00
01/22/2007,00:51,1437.00,1437.00,1437.00,1437.00,0,10,10.00
01/22/2007,00:53,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/22/2007,00:55,1436.75,1436.75,1436.75,1436.75,0,5,5.00
01/22/2007,00:56,1436.75,1436.75,1436.75,1436.75,0,142,142.00
01/22/2007,00:57,1436.75,1436.75,1436.75,1436.75,0,6,6.00
01/22/2007,00:58,1436.75,1436.75,1436.75,1436.75,0,78,78.00
01/22/2007,00:59,1436.75,1436.75,1436.75,1436.75,0,24,24.00
01/22/2007,01:00,1436.75,1436.75,1436.75,1436.75,0,60,60.00
01/22/2007,01:01,1437.00,1437.25,1437.00,1437.25,286,1,287.00
01/22/2007,01:02,1437.50,1437.50,1437.50,1437.50,253,0,253.00
01/22/2007,01:03,1437.75,1438.00,1437.75,1437.75,153,86,239.00
01/22/2007,01:04,1437.75,1437.75,1437.75,1437.75,0,36,36.00
01/22/2007,01:05,1437.75,1437.75,1437.50,1437.75,35,6,41.00
01/22/2007,01:06,1437.75,1437.75,1437.75,1437.75,42,0,42.00
01/22/2007,01:09,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/22/2007,01:10,1437.75,1438.00,1437.75,1438.00,316,0,316.00
01/22/2007,01:11,1438.00,1438.00,1438.00,1438.00,50,0,50.00
01/22/2007,01:12,1437.75,1437.75,1437.75,1437.75,0,62,62.00
01/22/2007,01:13,1437.75,1437.75,1437.75,1437.75,0,3,3.00
01/22/2007,01:14,1437.75,1438.25,1437.75,1438.25,33,71,104.00
01/22/2007,01:15,1438.25,1438.25,1438.25,1438.25,16,0,16.00
01/22/2007,01:16,1438.00,1438.00,1438.00,1438.00,0,21,21.00
01/22/2007,01:17,1438.00,1438.00,1438.00,1438.00,0,17,17.00
01/22/2007,01:18,1438.25,1438.25,1437.75,1438.00,61,53,114.00
01/22/2007,01:19,1438.00,1438.00,1438.00,1438.00,9,0,9.00
01/22/2007,01:20,1438.25,1438.25,1438.00,1438.00,5,6,11.00
01/22/2007,01:23,1438.00,1438.00,1437.75,1437.75,0,19,19.00
01/22/2007,01:24,1437.75,1437.75,1437.75,1437.75,0,5,5.00
01/22/2007,01:26,1437.75,1437.75,1437.75,1437.75,0,10,10.00
01/22/2007,01:34,1437.75,1437.75,1437.75,1437.75,0,3,3.00
01/22/2007,01:37,1437.75,1438.00,1437.75,1438.00,9,10,19.00
01/22/2007,01:38,1438.00,1438.00,1438.00,1438.00,1,0,1.00
01/22/2007,01:40,1437.75,1437.75,1437.75,1437.75,0,31,31.00
01/22/2007,01:42,1437.75,1437.75,1437.50,1437.75,54,108,162.00
01/22/2007,01:43,1437.75,1437.75,1437.75,1437.75,3,0,3.00
01/22/2007,01:44,1437.50,1437.75,1437.50,1437.75,50,1,51.00
01/22/2007,01:45,1437.75,1437.75,1437.50,1437.50,1,1,2.00
01/22/2007,01:46,1437.75,1437.75,1437.50,1437.50,10,1,11.00
01/22/2007,01:47,1437.50,1438.00,1437.50,1437.50,30,5,35.00
01/22/2007,01:49,1438.00,1438.00,1437.50,1437.50,15,13,28.00
01/22/2007,01:50,1437.75,1437.75,1437.50,1437.50,50,1,51.00
01/22/2007,01:51,1437.75,1437.75,1437.75,1437.75,40,0,40.00
01/22/2007,01:52,1437.75,1437.75,1437.75,1437.75,6,0,6.00
01/22/2007,01:53,1437.75,1437.75,1437.50,1437.50,3,1,4.00
01/22/2007,01:54,1437.75,1437.75,1437.75,1437.75,40,0,40.00
01/22/2007,01:55,1437.75,1437.75,1437.75,1437.75,31,0,31.00
01/22/2007,01:56,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/22/2007,01:57,1437.75,1437.75,1437.75,1437.75,22,0,22.00
01/22/2007,01:58,1437.75,1437.75,1437.75,1437.75,10,0,10.00
01/22/2007,01:59,1437.75,1437.75,1437.50,1437.75,135,50,185.00
01/22/2007,02:00,1437.75,1437.75,1437.75,1437.75,29,0,29.00
01/22/2007,02:01,1437.75,1437.75,1437.50,1437.50,77,7,84.00
01/22/2007,02:02,1437.50,1438.00,1437.50,1437.50,295,20,315.00
01/22/2007,02:03,1437.75,1438.50,1437.75,1438.25,354,18,372.00
01/22/2007,02:04,1438.25,1438.50,1438.00,1438.25,268,14,282.00
01/22/2007,02:05,1438.25,1438.50,1438.25,1438.25,22,224,246.00
01/22/2007,02:06,1438.25,1438.25,1438.25,1438.25,0,10,10.00
01/22/2007,02:07,1438.25,1438.25,1438.25,1438.25,0,4,4.00
01/22/2007,02:08,1438.50,1438.50,1438.00,1438.50,2,56,58.00
01/22/2007,02:09,1438.00,1438.25,1438.00,1438.25,4,2,6.00
01/22/2007,02:10,1438.25,1438.25,1438.25,1438.25,6,0,6.00
01/22/2007,02:11,1438.50,1438.50,1438.25,1438.25,120,15,135.00
01/22/2007,02:12,1438.25,1438.25,1438.00,1438.00,0,6,6.00
01/22/2007,02:13,1438.25,1438.25,1438.00,1438.00,10,45,55.00
01/22/2007,02:14,1438.25,1438.25,1438.25,1438.25,19,0,19.00
01/22/2007,02:15,1438.25,1438.25,1438.25,1438.25,6,0,6.00
01/22/2007,02:17,1438.00,1438.25,1438.00,1438.00,1,4,5.00
01/22/2007,02:18,1438.00,1438.00,1437.75,1437.75,0,61,61.00
01/22/2007,02:19,1438.00,1438.00,1438.00,1438.00,17,0,17.00
01/22/2007,02:20,1438.00,1438.00,1438.00,1438.00,2,0,2.00
01/22/2007,02:22,1438.00,1438.00,1438.00,1438.00,25,0,25.00
01/22/2007,02:23,1438.00,1438.00,1437.75,1438.00,13,1,14.00
01/22/2007,02:24,1438.00,1438.00,1438.00,1438.00,24,0,24.00
01/22/2007,02:25,1438.00,1438.00,1438.00,1438.00,93,0,93.00
01/22/2007,02:27,1437.75,1437.75,1437.50,1437.75,171,75,246.00
01/22/2007,02:28,1437.75,1437.75,1437.75,1437.75,18,0,18.00
01/22/2007,02:29,1437.75,1437.75,1437.75,1437.75,43,0,43.00
01/22/2007,02:30,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/22/2007,02:31,1437.75,1437.75,1437.50,1437.75,240,142,382.00
01/22/2007,02:32,1438.00,1438.25,1438.00,1438.25,106,1,107.00
01/22/2007,02:33,1438.25,1438.25,1438.25,1438.25,37,0,37.00
01/22/2007,02:34,1438.00,1438.00,1438.00,1438.00,0,5,5.00
01/22/2007,02:35,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/22/2007,02:36,1437.75,1437.75,1437.75,1437.75,0,32,32.00
01/22/2007,02:37,1437.75,1437.75,1437.75,1437.75,0,75,75.00
01/22/2007,02:38,1437.50,1437.75,1437.50,1437.75,25,4,29.00
01/22/2007,02:40,1438.00,1438.00,1438.00,1438.00,78,0,78.00
01/22/2007,02:41,1438.00,1438.00,1437.75,1438.00,2,38,40.00
01/22/2007,02:42,1437.75,1437.75,1437.75,1437.75,0,26,26.00
01/22/2007,02:43,1438.00,1438.00,1438.00,1438.00,20,0,20.00
01/22/2007,02:44,1437.75,1437.75,1437.75,1437.75,0,8,8.00
01/22/2007,02:45,1437.75,1437.75,1437.50,1437.75,10,24,34.00
01/22/2007,02:46,1437.50,1437.50,1437.50,1437.50,0,35,35.00
01/22/2007,02:47,1437.50,1437.75,1437.50,1437.75,43,26,69.00
01/22/2007,02:49,1437.50,1437.75,1437.50,1437.75,50,1,51.00
01/22/2007,02:50,1437.75,1437.75,1437.50,1437.75,141,1,142.00
01/22/2007,02:51,1437.50,1437.50,1437.50,1437.50,0,1,1.00
01/22/2007,02:52,1437.50,1437.50,1437.50,1437.50,0,5,5.00
01/22/2007,02:53,1437.75,1437.75,1437.50,1437.75,4,127,131.00
01/22/2007,02:55,1437.75,1437.75,1437.75,1437.75,1,0,1.00
01/22/2007,02:57,1437.75,1437.75,1437.75,1437.75,11,0,11.00
01/22/2007,02:58,1437.75,1437.75,1437.75,1437.75,15,0,15.00
01/22/2007,02:59,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/22/2007,03:00,1437.75,1438.00,1437.50,1437.50,128,141,269.00
01/22/2007,03:01,1437.50,1437.50,1437.50,1437.50,0,66,66.00
01/22/2007,03:02,1437.75,1437.75,1437.75,1437.75,11,0,11.00
01/22/2007,03:07,1437.50,1437.50,1437.50,1437.50,0,60,60.00
01/22/2007,03:08,1437.75,1437.75,1437.50,1437.50,5,51,56.00
01/22/2007,03:09,1437.50,1437.50,1437.50,1437.50,0,61,61.00
01/22/2007,03:10,1437.50,1437.50,1437.50,1437.50,0,33,33.00
01/22/2007,03:12,1437.50,1437.50,1437.25,1437.50,2,25,27.00
01/22/2007,03:13,1437.50,1437.50,1437.50,1437.50,122,0,122.00
01/22/2007,03:14,1437.75,1437.75,1437.25,1437.50,131,28,159.00
01/22/2007,03:15,1437.50,1437.75,1437.50,1437.50,89,21,110.00
01/22/2007,03:16,1437.50,1437.75,1437.50,1437.75,1,2,3.00
01/22/2007,03:17,1437.75,1437.75,1437.75,1437.75,36,0,36.00
01/22/2007,03:18,1437.75,1437.75,1437.75,1437.75,2,0,2.00
01/22/2007,03:19,1438.00,1438.00,1437.75,1437.75,191,1,192.00
01/22/2007,03:20,1438.00,1438.00,1437.75,1437.75,5,1,6.00
01/22/2007,03:21,1438.00,1438.25,1438.00,1438.00,71,3,74.00
01/22/2007,03:23,1437.75,1438.00,1437.75,1438.00,44,3,47.00
01/22/2007,03:24,1437.75,1437.75,1437.75,1437.75,0,1,1.00
01/22/2007,03:25,1437.75,1438.00,1437.75,1437.75,1,58,59.00
01/22/2007,03:26,1437.75,1438.00,1437.75,1438.00,2,8,10.00
01/22/2007,03:28,1438.00,1438.25,1438.00,1438.00,79,11,90.00
01/22/2007,03:29,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/22/2007,03:30,1438.00,1438.00,1438.00,1438.00,0,17,17.00
01/22/2007,03:32,1438.00,1438.00,1438.00,1438.00,0,64,64.00
01/22/2007,03:33,1438.25,1438.50,1438.25,1438.25,200,3,203.00
01/22/2007,03:34,1438.25,1438.50,1438.25,1438.50,1,1,2.00
01/22/2007,03:35,1438.50,1438.50,1438.50,1438.50,14,0,14.00
01/22/2007,03:36,1438.25,1438.25,1438.25,1438.25,0,4,4.00
01/22/2007,03:37,1438.50,1438.50,1438.50,1438.50,1,0,1.00
01/22/2007,03:38,1438.50,1438.50,1438.50,1438.50,2,0,2.00
01/22/2007,03:40,1438.50,1438.50,1438.50,1438.50,88,0,88.00
01/22/2007,03:42,1438.25,1438.50,1438.25,1438.50,1,4,5.00
01/22/2007,03:43,1438.50,1438.75,1438.50,1438.50,336,15,351.00
01/22/2007,03:44,1438.50,1438.50,1438.50,1438.50,0,81,81.00
01/22/2007,03:45,1438.75,1438.75,1438.25,1438.25,1,8,9.00
01/22/2007,03:46,1438.25,1438.25,1438.25,1438.25,0,325,325.00
01/22/2007,03:47,1438.25,1438.25,1438.00,1438.25,3,20,23.00
01/22/2007,03:48,1438.50,1438.50,1438.50,1438.50,30,0,30.00
01/22/2007,03:49,1438.75,1438.75,1438.75,1438.75,33,0,33.00
01/22/2007,03:50,1438.75,1438.75,1438.50,1438.75,44,4,48.00
01/22/2007,03:51,1438.50,1438.75,1438.25,1438.50,229,246,475.00
01/22/2007,03:52,1438.50,1438.50,1438.50,1438.50,0,226,226.00
01/22/2007,03:53,1438.25,1438.25,1438.25,1438.25,0,106,106.00
01/22/2007,03:54,1438.25,1438.25,1438.25,1438.25,0,1,1.00
01/22/2007,03:56,1438.50,1438.50,1438.50,1438.50,1,0,1.00
01/22/2007,03:59,1438.50,1438.50,1438.50,1438.50,179,0,179.00
01/22/2007,04:00,1438.50,1438.50,1438.25,1438.25,24,7,31.00
01/22/2007,04:02,1438.50,1438.50,1438.50,1438.50,49,0,49.00
01/22/2007,04:03,1438.75,1438.75,1438.50,1438.50,1,1,2.00
01/22/2007,04:04,1438.50,1438.75,1438.50,1438.50,3,13,16.00
01/22/2007,04:05,1438.75,1438.75,1438.75,1438.75,5,0,5.00
01/22/2007,04:06,1438.75,1438.75,1438.75,1438.75,5,0,5.00
01/22/2007,04:07,1438.50,1438.50,1438.50,1438.50,0,40,40.00
01/22/2007,04:08,1438.75,1438.75,1438.75,1438.75,70,0,70.00
01/22/2007,04:09,1438.75,1438.75,1438.75,1438.75,180,0,180.00
01/22/2007,04:10,1439.00,1439.00,1438.50,1438.75,4,41,45.00
01/22/2007,04:12,1438.75,1438.75,1438.75,1438.75,18,0,18.00
01/22/2007,04:13,1438.75,1438.75,1438.75,1438.75,63,0,63.00
01/22/2007,04:14,1438.75,1438.75,1438.50,1438.50,10,11,21.00
01/22/2007,04:15,1438.50,1438.50,1438.50,1438.50,0,25,25.00
01/22/2007,04:16,1438.50,1438.50,1438.50,1438.50,0,27,27.00
01/22/2007,04:17,1438.75,1438.75,1438.50,1438.50,175,1,176.00
01/22/2007,04:18,1438.75,1438.75,1438.75,1438.75,105,0,105.00
01/22/2007,04:19,1438.75,1439.00,1438.75,1439.00,7,0,7.00
01/22/2007,04:20,1439.00,1439.00,1439.00,1439.00,3,0,3.00
01/22/2007,04:21,1438.75,1438.75,1438.75,1438.75,0,5,5.00
01/22/2007,04:22,1439.00,1439.25,1438.75,1439.25,523,5,528.00
01/22/2007,04:23,1439.25,1439.25,1439.00,1439.25,45,2,47.00
01/22/2007,04:24,1439.00,1439.00,1439.00,1439.00,0,10,10.00
01/22/2007,04:25,1439.00,1439.25,1439.00,1439.25,30,10,40.00
01/22/2007,04:26,1439.25,1439.25,1439.00,1439.00,1,142,143.00
01/22/2007,04:27,1439.00,1439.00,1439.00,1439.00,0,11,11.00
01/22/2007,04:28,1439.00,1439.00,1439.00,1439.00,0,1,1.00
01/22/2007,04:29,1439.00,1439.00,1438.75,1438.75,0,121,121.00
01/22/2007,04:30,1438.75,1438.75,1438.75,1438.75,0,50,50.00
01/22/2007,04:32,1438.75,1438.75,1438.75,1438.75,0,62,62.00
01/22/2007,04:33,1439.00,1439.00,1438.75,1438.75,1,9,10.00
01/22/2007,04:34,1439.00,1439.00,1438.75,1438.75,17,1,18.00
01/22/2007,04:35,1438.75,1439.25,1438.75,1439.00,154,15,169.00
01/22/2007,04:36,1439.00,1439.00,1439.00,1439.00,0,57,57.00
01/22/2007,04:37,1438.75,1439.00,1438.75,1438.75,5,8,13.00
01/22/2007,04:38,1438.75,1439.00,1438.75,1439.00,45,1,46.00
01/22/2007,04:39,1439.00,1439.25,1439.00,1439.00,63,36,99.00
01/22/2007,04:40,1439.00,1439.00,1439.00,1439.00,0,11,11.00
01/22/2007,04:41,1438.75,1439.00,1438.75,1439.00,1,1,2.00
01/22/2007,04:42,1439.00,1439.00,1439.00,1439.00,17,0,17.00
01/22/2007,04:43,1439.00,1439.00,1439.00,1439.00,12,0,12.00
01/22/2007,04:44,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/22/2007,04:45,1438.75,1439.00,1438.75,1439.00,1,1,2.00
01/22/2007,04:46,1438.75,1438.75,1438.75,1438.75,0,8,8.00
01/22/2007,04:47,1438.75,1438.75,1438.75,1438.75,0,5,5.00
01/22/2007,04:48,1438.75,1438.75,1438.75,1438.75,0,18,18.00
01/22/2007,04:49,1439.00,1439.00,1438.50,1438.75,103,55,158.00
01/22/2007,04:50,1438.75,1438.75,1438.75,1438.75,8,0,8.00
01/22/2007,04:52,1438.75,1439.00,1438.75,1439.00,84,0,84.00
01/22/2007,04:54,1439.00,1439.00,1439.00,1439.00,52,0,52.00
01/22/2007,04:55,1439.25,1439.25,1438.75,1438.75,2,17,19.00
01/22/2007,04:56,1438.75,1438.75,1438.75,1438.75,0,54,54.00
01/22/2007,04:58,1438.75,1438.75,1438.75,1438.75,0,16,16.00
01/22/2007,04:59,1438.75,1438.75,1438.75,1438.75,0,12,12.00
01/22/2007,05:00,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/22/2007,05:01,1438.75,1439.00,1438.75,1439.00,1,1,2.00
01/22/2007,05:02,1438.75,1438.75,1438.50,1438.50,0,5,5.00
01/22/2007,05:03,1438.50,1438.50,1438.50,1438.50,0,35,35.00
01/22/2007,05:04,1438.50,1438.50,1438.50,1438.50,0,26,26.00
01/22/2007,05:05,1438.50,1438.50,1438.25,1438.25,0,33,33.00
01/22/2007,05:06,1438.50,1438.50,1438.50,1438.50,1,0,1.00
01/22/2007,05:07,1438.25,1438.25,1438.25,1438.25,0,1,1.00
01/22/2007,05:09,1438.50,1438.75,1438.50,1438.75,11,0,11.00
01/22/2007,05:11,1438.75,1438.75,1438.50,1438.50,1,1,2.00
01/22/2007,05:12,1438.75,1438.75,1438.50,1438.50,12,20,32.00
01/22/2007,05:14,1438.50,1438.50,1438.50,1438.50,0,15,15.00
01/22/2007,05:15,1438.50,1438.50,1438.50,1438.50,0,52,52.00
01/22/2007,05:16,1438.50,1438.50,1438.50,1438.50,0,43,43.00
01/22/2007,05:17,1438.50,1438.50,1438.50,1438.50,0,5,5.00
01/22/2007,05:18,1438.50,1438.50,1438.25,1438.25,0,8,8.00
01/22/2007,05:20,1438.50,1438.50,1438.25,1438.25,2,1,3.00
01/22/2007,05:21,1438.25,1438.25,1438.25,1438.25,0,3,3.00
01/22/2007,05:22,1438.25,1438.50,1438.25,1438.50,1,1,2.00
01/22/2007,05:23,1438.50,1438.50,1438.50,1438.50,2,0,2.00
01/22/2007,05:25,1438.25,1438.25,1438.25,1438.25,0,4,4.00
01/22/2007,05:26,1438.25,1438.25,1438.25,1438.25,0,3,3.00
01/22/2007,05:28,1438.50,1438.50,1438.25,1438.25,39,4,43.00
01/22/2007,05:29,1438.50,1439.00,1438.50,1438.75,226,95,321.00
01/22/2007,05:30,1438.75,1438.75,1438.50,1438.50,0,139,139.00
01/22/2007,05:31,1438.50,1438.75,1438.50,1438.50,1,4,5.00
01/22/2007,05:34,1438.50,1438.75,1438.50,1438.50,1,8,9.00
01/22/2007,05:35,1438.50,1438.50,1438.50,1438.50,0,3,3.00
01/22/2007,05:36,1438.75,1439.00,1438.75,1439.00,82,8,90.00
01/22/2007,05:37,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/22/2007,05:38,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/22/2007,05:39,1439.00,1439.00,1438.75,1439.00,4,22,26.00
01/22/2007,05:40,1438.75,1438.75,1438.75,1438.75,0,2,2.00
01/22/2007,05:41,1439.00,1439.00,1439.00,1439.00,15,0,15.00
01/22/2007,05:42,1438.75,1438.75,1438.75,1438.75,0,1,1.00
01/22/2007,05:43,1439.00,1439.00,1439.00,1439.00,8,0,8.00
01/22/2007,05:44,1438.75,1438.75,1438.75,1438.75,0,25,25.00
01/22/2007,05:45,1438.75,1438.75,1438.75,1438.75,0,1,1.00
01/22/2007,05:46,1439.00,1439.00,1438.75,1438.75,2,88,90.00
01/22/2007,05:47,1438.50,1438.50,1438.25,1438.25,0,164,164.00
01/22/2007,05:48,1438.50,1438.50,1438.50,1438.50,36,0,36.00
01/22/2007,05:49,1438.25,1438.50,1438.25,1438.50,7,8,15.00
01/22/2007,05:50,1438.25,1438.50,1438.25,1438.50,5,7,12.00
01/22/2007,05:51,1438.50,1438.50,1438.50,1438.50,73,0,73.00
01/22/2007,05:52,1438.50,1438.75,1438.50,1438.75,10,0,10.00
01/22/2007,05:53,1438.75,1438.75,1438.50,1438.75,6,1,7.00
01/22/2007,05:54,1438.75,1438.75,1438.75,1438.75,13,0,13.00
01/22/2007,05:55,1438.50,1438.50,1438.50,1438.50,0,30,30.00
01/22/2007,05:56,1438.50,1438.50,1438.50,1438.50,0,3,3.00
01/22/2007,05:57,1438.50,1438.50,1438.50,1438.50,0,4,4.00
01/22/2007,05:58,1438.75,1438.75,1438.75,1438.75,61,0,61.00
01/22/2007,05:59,1438.50,1438.50,1438.50,1438.50,0,3,3.00
01/22/2007,06:00,1438.75,1438.75,1438.50,1438.50,50,20,70.00
01/22/2007,06:01,1438.50,1438.50,1438.25,1438.25,0,121,121.00
01/22/2007,06:02,1438.50,1438.50,1438.25,1438.25,25,15,40.00
01/22/2007,06:03,1438.25,1438.25,1438.25,1438.25,0,1,1.00
01/22/2007,06:04,1438.25,1438.50,1438.25,1438.50,80,2,82.00
01/22/2007,06:05,1438.50,1438.50,1438.50,1438.50,1,0,1.00
01/22/2007,06:06,1438.50,1438.50,1438.50,1438.50,12,0,12.00
01/22/2007,06:07,1438.50,1438.50,1438.50,1438.50,13,0,13.00
01/22/2007,06:08,1438.50,1438.50,1438.50,1438.50,2,0,2.00
01/22/2007,06:09,1438.25,1438.50,1438.25,1438.50,10,5,15.00
01/22/2007,06:10,1438.50,1438.50,1438.50,1438.50,46,0,46.00
01/22/2007,06:11,1438.50,1438.50,1438.50,1438.50,25,0,25.00
01/22/2007,06:12,1438.50,1438.75,1438.50,1438.50,3,20,23.00
01/22/2007,06:13,1438.50,1438.50,1438.50,1438.50,0,11,11.00
01/22/2007,06:14,1438.50,1438.50,1438.50,1438.50,0,40,40.00
01/22/2007,06:15,1438.50,1438.75,1438.50,1438.75,60,3,63.00
01/22/2007,06:16,1438.50,1438.75,1438.50,1438.50,27,8,35.00
01/22/2007,06:17,1438.75,1438.75,1438.75,1438.75,95,0,95.00
01/22/2007,06:18,1438.75,1438.75,1438.50,1438.50,1,2,3.00
01/22/2007,06:20,1438.50,1438.50,1438.50,1438.50,0,1,1.00
01/22/2007,06:21,1438.50,1438.50,1438.50,1438.50,0,2,2.00
01/22/2007,06:22,1438.50,1438.50,1438.50,1438.50,0,20,20.00
01/22/2007,06:23,1438.50,1438.75,1438.50,1438.50,19,10,29.00
01/22/2007,06:24,1438.50,1438.75,1438.50,1438.50,4,9,13.00
01/22/2007,06:25,1438.50,1438.50,1438.25,1438.25,0,92,92.00
01/22/2007,06:26,1438.50,1438.50,1438.25,1438.50,93,16,109.00
01/22/2007,06:27,1438.50,1438.50,1438.50,1438.50,79,0,79.00
01/22/2007,06:28,1438.50,1438.50,1438.50,1438.50,16,0,16.00
01/22/2007,06:30,1438.50,1438.50,1438.50,1438.50,3,0,3.00
01/22/2007,06:31,1438.50,1438.50,1438.50,1438.50,9,0,9.00
01/22/2007,06:32,1438.50,1438.50,1438.50,1438.50,5,0,5.00
01/22/2007,06:34,1438.50,1438.50,1438.50,1438.50,2,0,2.00
01/22/2007,06:35,1438.50,1438.50,1438.50,1438.50,10,0,10.00
01/22/2007,06:37,1438.75,1439.00,1438.75,1439.00,252,0,252.00
01/22/2007,06:39,1439.00,1439.00,1439.00,1439.00,1,0,1.00
01/22/2007,06:40,1438.75,1438.75,1438.50,1438.50,0,161,161.00
01/22/2007,06:41,1438.75,1438.75,1438.75,1438.75,140,0,140.00
01/22/2007,06:42,1438.50,1438.50,1438.50,1438.50,0,9,9.00
01/22/2007,06:43,1438.75,1438.75,1438.75,1438.75,139,0,139.00
01/22/2007,06:45,1438.75,1438.75,1438.75,1438.75,2,0,2.00
01/22/2007,06:46,1438.75,1438.75,1438.75,1438.75,18,0,18.00
01/22/2007,06:47,1438.75,1438.75,1438.75,1438.75,8,0,8.00
01/22/2007,06:48,1438.75,1438.75,1438.75,1438.75,108,0,108.00
01/22/2007,06:49,1438.75,1439.00,1438.75,1439.00,2,0,2.00
01/22/2007,06:50,1438.75,1439.00,1438.75,1438.75,5,47,52.00
01/22/2007,06:51,1438.75,1438.75,1438.75,1438.75,0,6,6.00
01/22/2007,06:52,1439.00,1439.00,1439.00,1439.00,293,0,293.00
01/22/2007,06:53,1439.00,1439.25,1439.00,1439.00,102,43,145.00
01/22/2007,06:54,1439.00,1439.00,1439.00,1439.00,0,29,29.00
01/22/2007,06:55,1439.00,1439.00,1439.00,1439.00,0,41,41.00
01/22/2007,06:56,1438.75,1438.75,1438.75,1438.75,0,34,34.00
01/22/2007,06:57,1438.75,1438.75,1438.75,1438.75,0,6,6.00
01/22/2007,06:59,1438.75,1438.75,1438.75,1438.75,0,3,3.00
01/22/2007,07:00,1439.00,1439.00,1438.75,1438.75,1,2,3.00
01/22/2007,07:01,1438.75,1438.75,1438.75,1438.75,0,446,446.00
01/22/2007,07:02,1438.75,1438.75,1438.50,1438.50,0,10,10.00
01/22/2007,07:03,1438.50,1438.50,1438.50,1438.50,0,65,65.00
01/22/2007,07:05,1438.50,1438.75,1438.25,1438.75,2,57,59.00
01/22/2007,07:06,1438.50,1438.50,1438.25,1438.50,7,12,19.00
01/22/2007,07:07,1438.25,1438.50,1438.25,1438.50,2,2,4.00
01/22/2007,07:08,1438.50,1438.50,1438.00,1438.00,41,258,299.00
01/22/2007,07:09,1438.00,1438.25,1438.00,1438.25,78,6,84.00
01/22/2007,07:10,1438.25,1438.25,1438.25,1438.25,61,0,61.00
01/22/2007,07:11,1438.25,1438.25,1438.00,1438.00,34,2,36.00
01/22/2007,07:13,1438.00,1438.00,1438.00,1438.00,0,2,2.00
01/22/2007,07:14,1438.25,1438.25,1438.25,1438.25,7,0,7.00
01/22/2007,07:15,1438.00,1438.00,1438.00,1438.00,0,7,7.00
01/22/2007,07:16,1438.25,1438.25,1438.25,1438.25,29,0,29.00
01/22/2007,07:17,1438.00,1438.25,1438.00,1438.25,200,26,226.00
01/22/2007,07:18,1438.25,1438.50,1438.25,1438.50,28,0,28.00
01/22/2007,07:19,1438.50,1438.75,1438.25,1438.50,327,7,334.00
01/22/2007,07:20,1438.50,1438.75,1438.50,1438.50,1,5,6.00
01/22/2007,07:21,1438.50,1438.75,1438.50,1438.75,5,26,31.00
01/22/2007,07:22,1438.75,1438.75,1438.25,1438.25,4,493,497.00
01/22/2007,07:23,1438.25,1438.25,1438.25,1438.25,0,34,34.00
01/22/2007,07:24,1438.00,1438.25,1438.00,1438.25,1,6,7.00
01/22/2007,07:25,1438.25,1438.25,1438.25,1438.25,112,0,112.00
01/22/2007,07:26,1438.25,1438.25,1438.25,1438.25,147,0,147.00
01/22/2007,07:27,1438.25,1438.25,1438.00,1438.00,194,395,589.00
01/22/2007,07:28,1438.25,1438.25,1438.25,1438.25,5,0,5.00
01/22/2007,07:29,1438.00,1438.25,1438.00,1438.25,6,4,10.00
01/22/2007,07:30,1438.00,1438.00,1438.00,1438.00,0,43,43.00
01/22/2007,07:31,1438.00,1438.25,1437.50,1438.25,245,501,746.00
01/22/2007,07:32,1438.00,1438.25,1438.00,1438.25,358,5,363.00
01/22/2007,07:33,1438.25,1438.25,1438.25,1438.25,92,0,92.00
01/22/2007,07:34,1438.00,1438.50,1438.00,1438.50,55,17,72.00
01/22/2007,07:35,1438.25,1438.25,1438.25,1438.25,0,31,31.00
01/22/2007,07:36,1438.25,1438.25,1438.25,1438.25,0,4,4.00
01/22/2007,07:37,1438.25,1438.25,1438.25,1438.25,0,17,17.00
01/22/2007,07:38,1438.25,1438.25,1438.25,1438.25,0,24,24.00
01/22/2007,07:39,1438.25,1438.25,1438.25,1438.25,0,115,115.00
01/22/2007,07:40,1438.25,1438.25,1438.00,1438.00,0,58,58.00
01/22/2007,07:41,1438.25,1438.25,1438.25,1438.25,50,0,50.00
01/22/2007,07:43,1438.25,1438.25,1438.00,1438.00,2,7,9.00
01/22/2007,07:44,1438.25,1438.25,1438.25,1438.25,57,0,57.00
01/22/2007,07:45,1438.25,1438.25,1438.25,1438.25,230,0,230.00
01/22/2007,07:46,1438.25,1438.50,1438.25,1438.25,145,2,147.00
01/22/2007,07:47,1438.25,1438.25,1438.25,1438.25,0,42,42.00
01/22/2007,07:48,1438.25,1438.25,1438.25,1438.25,0,19,19.00
01/22/2007,07:49,1438.25,1438.50,1438.25,1438.25,3,14,17.00
01/22/2007,07:50,1438.25,1438.25,1438.25,1438.25,0,60,60.00
01/22/2007,07:51,1438.25,1438.25,1438.25,1438.25,0,517,517.00
01/22/2007,07:52,1438.50,1438.50,1438.25,1438.25,11,7,18.00
01/22/2007,07:53,1438.25,1438.25,1438.25,1438.25,0,8,8.00
01/22/2007,07:54,1438.50,1438.50,1438.50,1438.50,100,0,100.00
01/22/2007,07:55,1438.25,1438.25,1438.25,1438.25,0,8,8.00
01/22/2007,07:56,1438.25,1438.50,1438.25,1438.25,2,100,102.00
01/22/2007,07:57,1438.50,1438.50,1438.25,1438.25,1,25,26.00
01/22/2007,07:59,1438.50,1438.50,1438.25,1438.25,12,6,18.00
01/22/2007,08:00,1438.25,1438.50,1438.25,1438.50,25,12,37.00
01/22/2007,08:01,1438.50,1438.50,1438.25,1438.50,2,4,6.00
01/22/2007,08:02,1438.25,1438.25,1438.25,1438.25,0,4,4.00
01/22/2007,08:03,1438.50,1438.50,1438.25,1438.25,3,2,5.00
01/22/2007,08:04,1438.50,1438.50,1438.50,1438.50,6,0,6.00
01/22/2007,08:05,1438.50,1438.50,1438.25,1438.25,19,14,33.00
01/22/2007,08:06,1438.25,1438.25,1438.25,1438.25,0,210,210.00
01/22/2007,08:07,1438.25,1438.25,1438.00,1438.25,1,3,4.00
01/22/2007,08:08,1438.25,1438.25,1438.00,1438.25,109,7,116.00
01/22/2007,08:09,1438.25,1438.25,1438.00,1438.25,37,1,38.00
01/22/2007,08:10,1438.25,1438.25,1438.00,1438.25,75,2,77.00
01/22/2007,08:11,1438.25,1438.25,1438.00,1438.25,16,300,316.00
01/22/2007,08:12,1438.25,1438.25,1438.00,1438.25,18,172,190.00
01/22/2007,08:13,1438.25,1438.25,1438.25,1438.25,52,0,52.00
01/22/2007,08:14,1438.25,1438.25,1438.00,1438.00,332,246,578.00
01/22/2007,08:15,1438.00,1438.00,1438.00,1438.00,0,185,185.00
01/22/2007,08:16,1438.00,1438.25,1437.75,1437.75,1,163,164.00
01/22/2007,08:17,1437.75,1437.75,1437.75,1437.75,0,12,12.00
01/22/2007,08:18,1437.75,1438.00,1437.75,1438.00,2,1,3.00
01/22/2007,08:19,1438.00,1438.00,1437.75,1437.75,4,1,5.00
01/22/2007,08:20,1437.75,1438.00,1437.75,1438.00,3,4,7.00
01/22/2007,08:21,1437.75,1438.00,1437.75,1437.75,79,250,329.00
01/22/2007,08:22,1437.75,1438.00,1437.75,1438.00,25,26,51.00
01/22/2007,08:23,1438.00,1438.00,1437.75,1437.75,5,3,8.00
01/22/2007,08:24,1437.75,1438.00,1437.75,1437.75,71,13,84.00
01/22/2007,08:25,1438.00,1438.00,1437.75,1437.75,131,8,139.00
01/22/2007,08:26,1438.00,1438.25,1437.75,1438.25,214,1,215.00
01/22/2007,08:27,1438.00,1438.25,1438.00,1438.25,2,6,8.00
01/22/2007,08:28,1438.25,1438.25,1438.00,1438.00,4,101,105.00
01/22/2007,08:29,1438.00,1438.25,1438.00,1438.25,26,5,31.00
01/22/2007,08:30,1438.25,1438.25,1438.00,1438.00,310,21,331.00
01/22/2007,08:31,1438.25,1438.50,1437.25,1437.50,1833,3352,5185.00
01/22/2007,08:32,1437.50,1437.75,1437.00,1437.75,1827,2841,4668.00
01/22/2007,08:33,1437.75,1438.50,1437.50,1438.25,2840,901,3741.00
01/22/2007,08:34,1438.25,1438.25,1437.75,1437.75,720,930,1650.00
01/22/2007,08:35,1437.75,1437.75,1436.75,1437.00,879,3075,3954.00
01/22/2007,08:36,1437.00,1437.50,1436.50,1437.25,2574,2364,4938.00
01/22/2007,08:37,1437.25,1437.50,1437.00,1437.00,245,1207,1452.00
01/22/2007,08:38,1437.00,1437.25,1436.50,1437.00,2375,3380,5755.00
01/22/2007,08:39,1437.00,1437.25,1436.75,1437.25,1073,449,1522.00
01/22/2007,08:40,1437.25,1437.25,1436.25,1436.50,920,2405,3325.00
01/22/2007,08:41,1436.50,1436.75,1436.25,1436.50,955,2240,3195.00
01/22/2007,08:42,1436.25,1436.50,1435.75,1435.75,1145,3653,4798.00
01/22/2007,08:43,1435.75,1436.00,1435.25,1436.00,2877,2626,5503.00
01/22/2007,08:44,1436.00,1436.25,1435.75,1436.00,1531,1643,3174.00
01/22/2007,08:45,1435.75,1436.50,1435.50,1436.25,4131,703,4834.00
01/22/2007,08:46,1436.25,1436.75,1436.00,1436.25,1128,925,2053.00
01/22/2007,08:47,1436.25,1436.50,1435.75,1436.25,1850,3021,4871.00
01/22/2007,08:48,1436.00,1436.25,1435.50,1436.00,776,1436,2212.00
01/22/2007,08:49,1436.00,1436.75,1435.75,1436.50,1773,1055,2828.00
01/22/2007,08:50,1436.25,1436.75,1436.25,1436.25,761,622,1383.00
01/22/2007,08:51,1436.25,1436.50,1435.75,1436.25,1626,1428,3054.00
01/22/2007,08:52,1436.25,1436.25,1435.75,1436.00,1671,1072,2743.00
01/22/2007,08:53,1436.00,1436.25,1435.50,1435.75,777,1982,2759.00
01/22/2007,08:54,1435.75,1436.00,1435.25,1436.00,1889,1281,3170.00
01/22/2007,08:55,1436.00,1436.25,1435.75,1436.25,1080,1128,2208.00
01/22/2007,08:56,1436.00,1436.50,1436.00,1436.00,795,395,1190.00
01/22/2007,08:57,1436.00,1436.25,1435.25,1435.50,401,3393,3794.00
01/22/2007,08:58,1435.50,1435.75,1435.25,1435.50,1311,1131,2442.00
01/22/2007,08:59,1435.50,1436.25,1435.50,1436.25,2461,1789,4250.00
01/22/2007,09:00,1436.00,1436.50,1436.00,1436.00,780,1501,2281.00
01/22/2007,09:01,1436.00,1436.25,1435.50,1436.00,751,1659,2410.00
01/22/2007,09:02,1435.75,1436.25,1435.75,1436.00,688,1313,2001.00
01/22/2007,09:03,1436.00,1436.00,1434.75,1434.75,856,5386,6242.00
01/22/2007,09:04,1435.00,1435.00,1434.00,1434.25,4144,6206,10350.00
01/22/2007,09:05,1434.25,1434.50,1434.00,1434.25,3582,3820,7402.00
01/22/2007,09:06,1434.00,1434.75,1433.50,1434.00,2631,5094,7725.00
01/22/2007,09:07,1433.75,1434.25,1433.75,1434.25,1989,1420,3409.00
01/22/2007,09:08,1434.00,1434.25,1433.50,1434.00,721,1666,2387.00
01/22/2007,09:09,1434.00,1434.25,1433.25,1433.25,2501,4027,6528.00
01/22/2007,09:10,1433.25,1433.50,1432.50,1432.75,3528,7893,11421.00
01/22/2007,09:11,1433.00,1433.00,1432.25,1433.00,5143,4133,9276.00
01/22/2007,09:12,1433.00,1433.25,1432.25,1432.50,3543,2190,5733.00
01/22/2007,09:13,1432.50,1432.50,1431.25,1431.50,2672,10336,13008.00
01/22/2007,09:14,1431.50,1431.50,1430.50,1431.50,3742,5112,8854.00
01/22/2007,09:15,1431.25,1431.50,1430.75,1431.25,5322,5869,11191.00
01/22/2007,09:16,1431.25,1431.50,1430.75,1431.00,4303,4643,8946.00
01/22/2007,09:17,1431.00,1431.50,1430.75,1431.50,3667,970,4637.00
01/22/2007,09:18,1431.50,1431.50,1431.00,1431.25,990,3448,4438.00
01/22/2007,09:19,1431.25,1431.75,1431.00,1431.75,4301,899,5200.00
01/22/2007,09:20,1431.75,1431.75,1431.25,1431.75,1921,1652,3573.00
01/22/2007,09:21,1431.50,1432.25,1431.25,1432.00,3052,1832,4884.00
01/22/2007,09:22,1432.00,1432.00,1431.75,1431.75,3538,80,3618.00
01/22/2007,09:23,1432.00,1432.00,1431.50,1431.75,399,1850,2249.00
01/22/2007,09:24,1431.75,1431.75,1431.00,1431.25,432,3288,3720.00
01/22/2007,09:25,1431.00,1431.25,1429.75,1430.00,2321,10858,13179.00
01/22/2007,09:26,1430.00,1430.50,1429.75,1430.25,3574,4689,8263.00
01/22/2007,09:27,1430.00,1431.25,1430.00,1431.25,6248,1137,7385.00
01/22/2007,09:28,1431.00,1431.25,1430.75,1431.00,589,1139,1728.00
01/22/2007,09:29,1431.00,1431.75,1431.00,1431.50,2685,1461,4146.00
01/22/2007,09:30,1431.25,1431.75,1431.00,1431.25,1160,2517,3677.00
01/22/2007,09:31,1431.25,1431.50,1430.75,1431.50,1343,2516,3859.00
01/22/2007,09:32,1431.25,1431.50,1430.25,1430.75,930,4047,4977.00
01/22/2007,09:33,1430.75,1431.00,1430.25,1430.50,641,1003,1644.00
01/22/2007,09:34,1430.25,1430.75,1430.00,1430.75,1530,2256,3786.00
01/22/2007,09:35,1430.75,1431.00,1430.50,1430.75,948,1075,2023.00
01/22/2007,09:36,1430.75,1431.00,1430.25,1430.50,1156,2023,3179.00
01/22/2007,09:37,1430.75,1430.75,1429.75,1430.00,1094,5082,6176.00
01/22/2007,09:38,1430.00,1431.25,1430.00,1431.25,3373,1564,4937.00
01/22/2007,09:39,1431.25,1431.25,1430.50,1430.50,1467,2891,4358.00
01/22/2007,09:40,1430.50,1431.25,1430.25,1431.00,1009,1607,2616.00
01/22/2007,09:41,1431.00,1431.50,1431.00,1431.00,1805,1821,3626.00
01/22/2007,09:42,1431.00,1431.25,1430.50,1430.75,1209,2040,3249.00
01/22/2007,09:43,1430.50,1431.00,1430.50,1430.75,1177,1063,2240.00
01/22/2007,09:44,1430.50,1430.75,1430.00,1430.50,690,3042,3732.00
01/22/2007,09:45,1430.25,1430.75,1430.25,1430.75,1222,832,2054.00
01/22/2007,09:46,1430.50,1431.00,1430.25,1430.75,1493,1811,3304.00
01/22/2007,09:47,1430.50,1430.75,1430.25,1430.50,1050,1644,2694.00
01/22/2007,09:48,1430.50,1430.75,1430.25,1430.50,327,704,1031.00
01/22/2007,09:49,1430.50,1430.75,1428.50,1428.75,2098,15653,17751.00
01/22/2007,09:50,1428.75,1429.25,1428.50,1429.00,6019,3304,9323.00
01/22/2007,09:51,1429.00,1429.75,1429.00,1429.50,2710,2227,4937.00
01/22/2007,09:52,1429.25,1429.75,1429.25,1429.50,2254,451,2705.00
01/22/2007,09:53,1429.50,1429.75,1429.25,1429.75,363,1382,1745.00
01/22/2007,09:54,1429.50,1430.00,1429.50,1429.75,2493,445,2938.00
01/22/2007,09:55,1430.00,1430.25,1429.75,1429.75,3400,859,4259.00
01/22/2007,09:56,1430.00,1430.25,1429.50,1429.75,1742,2398,4140.00
01/22/2007,09:57,1430.00,1430.25,1429.50,1430.00,1836,1259,3095.00
01/22/2007,09:58,1430.00,1430.25,1429.50,1430.00,793,1467,2260.00
01/22/2007,09:59,1430.00,1430.00,1429.25,1429.50,787,1480,2267.00
01/22/2007,10:00,1429.50,1430.25,1429.50,1430.00,2363,1700,4063.00
01/22/2007,10:01,1430.25,1430.25,1429.00,1429.50,1430,2615,4045.00
01/22/2007,10:02,1429.25,1429.75,1429.00,1429.25,1991,2245,4236.00
01/22/2007,10:03,1429.25,1429.75,1429.25,1429.50,1414,1338,2752.00
01/22/2007,10:04,1429.75,1430.00,1429.50,1429.50,665,1583,2248.00
01/22/2007,10:05,1429.50,1429.75,1428.75,1429.00,795,2838,3633.00
01/22/2007,10:06,1428.75,1429.25,1428.25,1429.00,3812,3356,7168.00
01/22/2007,10:07,1429.00,1429.25,1428.25,1428.50,1820,3033,4853.00
01/22/2007,10:08,1428.75,1428.75,1427.50,1428.50,3152,7109,10261.00
01/22/2007,10:09,1428.50,1428.75,1428.25,1428.75,1043,2852,3895.00
01/22/2007,10:10,1428.75,1429.00,1428.50,1429.00,845,422,1267.00
01/22/2007,10:11,1429.00,1429.00,1428.75,1428.75,1757,152,1909.00
01/22/2007,10:12,1429.00,1429.25,1428.75,1429.25,1481,782,2263.00
01/22/2007,10:13,1429.00,1429.50,1428.75,1429.25,1507,778,2285.00
01/22/2007,10:14,1429.25,1429.50,1428.75,1429.00,917,1680,2597.00
01/22/2007,10:15,1429.25,1429.50,1429.00,1429.25,627,298,925.00
01/22/2007,10:16,1429.50,1429.75,1429.25,1429.75,5194,1011,6205.00
01/22/2007,10:17,1429.50,1430.00,1429.50,1429.75,1446,729,2175.00
01/22/2007,10:18,1429.75,1430.00,1429.50,1429.75,913,323,1236.00
01/22/2007,10:19,1429.75,1429.75,1429.50,1429.75,336,111,447.00
01/22/2007,10:20,1429.75,1429.75,1429.50,1429.75,159,711,870.00
01/22/2007,10:21,1429.50,1429.75,1429.00,1429.25,263,2703,2966.00
01/22/2007,10:22,1429.00,1429.50,1429.00,1429.50,832,78,910.00
01/22/2007,10:23,1429.25,1429.50,1429.25,1429.50,75,93,168.00
01/22/2007,10:24,1429.50,1429.50,1429.00,1429.00,731,1728,2459.00
01/22/2007,10:25,1429.25,1429.50,1429.00,1429.00,1013,455,1468.00
01/22/2007,10:26,1429.25,1429.50,1429.00,1429.50,199,241,440.00
01/22/2007,10:27,1429.25,1429.50,1429.00,1429.50,510,615,1125.00
01/22/2007,10:28,1429.50,1429.50,1429.00,1429.50,310,317,627.00
01/22/2007,10:29,1429.25,1429.50,1428.50,1429.00,627,3043,3670.00
01/22/2007,10:30,1429.00,1429.50,1429.00,1429.50,1787,163,1950.00
01/22/2007,10:31,1429.25,1429.50,1429.00,1429.25,346,670,1016.00
01/22/2007,10:32,1429.25,1429.25,1428.50,1428.75,134,1920,2054.00
01/22/2007,10:33,1428.75,1429.25,1428.25,1429.00,2126,1872,3998.00
01/22/2007,10:34,1428.75,1429.00,1428.50,1428.75,476,501,977.00
01/22/2007,10:35,1428.75,1429.00,1428.50,1429.00,449,646,1095.00
01/22/2007,10:36,1429.00,1429.00,1428.25,1429.00,1921,1497,3418.00
01/22/2007,10:37,1428.75,1429.00,1428.75,1428.75,908,674,1582.00
01/22/2007,10:38,1428.50,1430.00,1428.50,1429.75,2757,494,3251.00
01/22/2007,10:39,1429.50,1429.75,1429.25,1429.50,314,2105,2419.00
01/22/2007,10:40,1429.50,1429.75,1429.25,1429.50,180,385,565.00
01/22/2007,10:41,1429.75,1430.25,1429.25,1430.25,3830,2635,6465.00
01/22/2007,10:42,1430.00,1430.25,1429.75,1429.75,2312,2276,4588.00
01/22/2007,10:43,1430.00,1430.00,1429.00,1429.00,880,3708,4588.00
01/22/2007,10:44,1429.00,1429.25,1428.00,1428.75,1590,3787,5377.00
01/22/2007,10:45,1428.75,1429.50,1428.75,1429.50,1117,35,1152.00
01/22/2007,10:46,1429.50,1429.50,1429.00,1429.25,689,381,1070.00
01/22/2007,10:47,1429.25,1429.25,1428.75,1429.25,398,1215,1613.00
01/22/2007,10:48,1429.25,1429.25,1428.50,1429.00,1426,1892,3318.00
01/22/2007,10:49,1428.75,1429.00,1428.75,1428.75,213,489,702.00
01/22/2007,10:50,1429.00,1429.50,1428.75,1429.25,1296,33,1329.00
01/22/2007,10:51,1429.25,1429.25,1428.75,1429.00,161,1102,1263.00
01/22/2007,10:52,1429.25,1429.50,1429.00,1429.25,215,948,1163.00
01/22/2007,10:53,1429.25,1429.75,1429.25,1429.50,1418,177,1595.00
01/22/2007,10:54,1429.50,1430.25,1429.50,1429.75,3142,1394,4536.00
01/22/2007,10:55,1430.00,1430.00,1429.75,1430.00,565,13,578.00
01/22/2007,10:56,1430.00,1430.25,1429.75,1429.75,628,927,1555.00
01/22/2007,10:57,1430.00,1430.00,1429.75,1430.00,553,168,721.00
01/22/2007,10:58,1430.00,1430.00,1428.75,1428.75,308,4323,4631.00
01/22/2007,10:59,1428.75,1429.00,1428.25,1428.25,1431,3135,4566.00
01/22/2007,11:00,1428.25,1428.75,1428.25,1428.50,1305,1002,2307.00
01/22/2007,11:01,1428.75,1429.00,1428.25,1429.00,547,1294,1841.00
01/22/2007,11:02,1428.75,1429.00,1428.75,1428.75,44,63,107.00
01/22/2007,11:03,1429.00,1429.50,1428.75,1429.25,1656,682,2338.00
01/22/2007,11:04,1429.25,1429.25,1428.75,1429.00,608,1060,1668.00
01/22/2007,11:05,1429.00,1429.25,1429.00,1429.00,412,1328,1740.00
01/22/2007,11:06,1429.00,1429.25,1428.75,1428.75,82,367,449.00
01/22/2007,11:07,1428.75,1429.00,1428.50,1428.75,329,1097,1426.00
01/22/2007,11:08,1428.50,1429.00,1428.50,1429.00,736,37,773.00
01/22/2007,11:09,1429.00,1429.25,1428.75,1428.75,868,325,1193.00
01/22/2007,11:10,1429.00,1429.00,1428.75,1429.00,181,1,182.00
01/22/2007,11:11,1429.00,1429.00,1428.00,1428.25,2673,2780,5453.00
01/22/2007,11:12,1428.25,1428.50,1428.00,1428.50,806,358,1164.00
01/22/2007,11:13,1428.50,1428.75,1428.00,1428.25,509,1126,1635.00
01/22/2007,11:14,1428.25,1428.50,1428.00,1428.50,1383,1216,2599.00
01/22/2007,11:15,1428.25,1428.25,1428.00,1428.00,1858,381,2239.00
01/22/2007,11:16,1428.25,1428.25,1427.50,1427.75,1615,4245,5860.00
01/22/2007,11:17,1427.75,1428.00,1427.00,1428.00,3046,6227,9273.00
01/22/2007,11:18,1427.75,1428.00,1427.25,1427.25,2363,2114,4477.00
01/22/2007,11:19,1427.50,1427.75,1427.25,1427.75,1869,624,2493.00
01/22/2007,11:20,1427.75,1428.25,1427.75,1428.00,3516,617,4133.00
01/22/2007,11:21,1428.25,1428.25,1427.50,1428.00,257,1239,1496.00
01/22/2007,11:22,1428.00,1428.25,1427.75,1427.75,567,309,876.00
01/22/2007,11:23,1428.00,1428.25,1427.75,1428.25,1503,159,1662.00
01/22/2007,11:24,1428.25,1428.25,1428.00,1428.25,55,110,165.00
01/22/2007,11:25,1428.25,1428.25,1427.75,1428.00,384,1021,1405.00
01/22/2007,11:26,1428.00,1428.00,1427.75,1428.00,910,858,1768.00
01/22/2007,11:27,1428.00,1428.25,1428.00,1428.00,64,22,86.00
01/22/2007,11:28,1428.00,1428.25,1427.75,1428.00,293,582,875.00
01/22/2007,11:29,1428.25,1428.50,1428.00,1428.00,679,396,1075.00
01/22/2007,11:30,1428.25,1428.25,1428.00,1428.25,1067,4,1071.00
01/22/2007,11:31,1428.25,1428.50,1428.00,1428.00,107,1756,1863.00
01/22/2007,11:32,1428.00,1428.25,1427.50,1427.50,23,1560,1583.00
01/22/2007,11:33,1427.50,1428.50,1427.50,1428.00,772,1189,1961.00
01/22/2007,11:34,1428.00,1428.25,1427.75,1428.00,835,278,1113.00
01/22/2007,11:35,1428.00,1428.50,1427.75,1428.00,479,548,1027.00
01/22/2007,11:36,1428.00,1428.25,1428.00,1428.25,17,32,49.00
01/22/2007,11:37,1428.25,1428.50,1428.00,1428.25,255,225,480.00
01/22/2007,11:38,1428.25,1428.25,1427.75,1428.00,464,614,1078.00
01/22/2007,11:39,1428.00,1428.00,1427.75,1428.00,207,17,224.00
01/22/2007,11:40,1427.75,1427.75,1427.25,1427.50,484,1565,2049.00
01/22/2007,11:41,1427.50,1427.75,1427.25,1427.75,1753,269,2022.00
01/22/2007,11:42,1427.75,1428.00,1427.75,1428.00,397,305,702.00
01/22/2007,11:43,1428.00,1428.75,1428.00,1428.75,2629,374,3003.00
01/22/2007,11:44,1428.75,1428.75,1428.25,1428.50,396,768,1164.00
01/22/2007,11:45,1428.50,1429.00,1428.00,1428.00,1419,1464,2883.00
01/22/2007,11:46,1428.25,1428.50,1427.50,1427.50,777,1702,2479.00
01/22/2007,11:47,1427.75,1428.00,1427.25,1427.25,943,1335,2278.00
01/22/2007,11:48,1427.25,1427.75,1427.00,1427.25,877,1946,2823.00
01/22/2007,11:49,1427.25,1427.75,1427.00,1427.25,1147,653,1800.00
01/22/2007,11:50,1427.25,1427.75,1427.25,1427.75,2634,422,3056.00
01/22/2007,11:51,1427.75,1428.00,1427.50,1427.75,1694,142,1836.00
01/22/2007,11:52,1427.75,1427.75,1427.50,1427.75,505,5,510.00
01/22/2007,11:53,1427.75,1428.00,1427.25,1427.25,204,1145,1349.00
01/22/2007,11:54,1427.25,1427.75,1427.25,1427.25,393,447,840.00
01/22/2007,11:55,1427.50,1427.75,1427.25,1427.50,465,464,929.00
01/22/2007,11:56,1427.50,1427.50,1427.25,1427.50,411,125,536.00
01/22/2007,11:57,1427.50,1427.75,1427.25,1427.50,804,125,929.00
01/22/2007,11:58,1427.50,1427.75,1427.25,1427.50,190,220,410.00
01/22/2007,11:59,1427.25,1427.75,1427.25,1427.50,634,448,1082.00
01/22/2007,12:00,1427.75,1427.75,1427.25,1427.50,259,742,1001.00
01/22/2007,12:01,1427.50,1428.00,1427.25,1427.75,1032,82,1114.00
01/22/2007,12:02,1427.75,1428.00,1427.50,1427.75,201,317,518.00
01/22/2007,12:03,1427.75,1428.25,1427.50,1428.00,2872,869,3741.00
01/22/2007,12:04,1428.00,1428.25,1427.75,1428.00,965,670,1635.00
01/22/2007,12:05,1428.25,1428.25,1427.75,1427.75,264,559,823.00
01/22/2007,12:06,1427.75,1428.00,1426.75,1427.00,862,4742,5604.00
01/22/2007,12:07,1427.25,1427.75,1426.75,1427.75,2089,784,2873.00
01/22/2007,12:08,1427.50,1428.00,1427.25,1427.50,1020,739,1759.00
01/22/2007,12:09,1427.50,1427.50,1427.50,1427.50,0,167,167.00
01/22/2007,12:10,1427.50,1427.50,1427.25,1427.25,126,38,164.00
01/22/2007,12:11,1427.25,1428.75,1427.25,1428.25,3423,1558,4981.00
01/22/2007,12:12,1428.25,1428.50,1428.00,1428.00,881,1624,2505.00
01/22/2007,12:13,1428.00,1428.25,1427.75,1428.00,750,491,1241.00
01/22/2007,12:14,1428.00,1428.00,1427.75,1427.75,206,80,286.00
01/22/2007,12:15,1428.00,1428.25,1427.75,1428.00,1157,497,1654.00
01/22/2007,12:16,1428.00,1428.00,1427.75,1428.00,631,87,718.00
01/22/2007,12:17,1428.00,1428.25,1428.00,1428.25,172,2,174.00
01/22/2007,12:18,1428.25,1428.50,1428.00,1428.25,602,400,1002.00
01/22/2007,12:19,1428.50,1429.00,1428.50,1428.50,1912,1358,3270.00
01/22/2007,12:20,1428.75,1429.00,1428.50,1428.75,1266,49,1315.00
01/22/2007,12:21,1428.75,1429.00,1428.50,1428.50,63,1345,1408.00
01/22/2007,12:22,1428.75,1428.75,1428.25,1428.75,233,491,724.00
01/22/2007,12:23,1428.50,1429.00,1428.50,1429.00,482,5,487.00
01/22/2007,12:24,1428.75,1429.00,1428.75,1429.00,524,258,782.00
01/22/2007,12:25,1428.75,1429.25,1428.75,1429.00,622,159,781.00
01/22/2007,12:26,1429.00,1429.25,1428.50,1428.75,355,1035,1390.00
01/22/2007,12:27,1428.75,1429.00,1428.75,1429.00,315,5,320.00
01/22/2007,12:28,1428.75,1429.00,1428.50,1429.00,571,160,731.00
01/22/2007,12:29,1429.00,1429.25,1428.75,1429.00,183,669,852.00
01/22/2007,12:30,1429.00,1429.50,1428.75,1429.25,1859,692,2551.00
01/22/2007,12:31,1429.25,1429.50,1428.75,1429.00,203,1727,1930.00
01/22/2007,12:32,1428.75,1429.00,1428.75,1429.00,4,725,729.00
01/22/2007,12:33,1428.75,1429.00,1428.50,1428.75,276,1017,1293.00
01/22/2007,12:34,1428.75,1429.00,1428.50,1428.75,447,242,689.00
01/22/2007,12:35,1428.75,1428.75,1428.50,1428.50,286,24,310.00
01/22/2007,12:36,1428.75,1429.00,1428.50,1428.50,403,161,564.00
01/22/2007,12:37,1428.50,1428.50,1428.00,1428.25,287,1223,1510.00
01/22/2007,12:38,1428.25,1428.50,1428.25,1428.25,135,283,418.00
01/22/2007,12:39,1428.25,1428.75,1428.25,1428.50,169,554,723.00
01/22/2007,12:40,1428.50,1428.50,1428.00,1428.25,81,996,1077.00
01/22/2007,12:41,1428.25,1428.75,1428.00,1428.50,601,431,1032.00
01/22/2007,12:42,1428.50,1428.75,1428.50,1428.50,144,397,541.00
01/22/2007,12:43,1428.25,1428.50,1428.25,1428.50,40,181,221.00
01/22/2007,12:44,1428.25,1428.50,1428.25,1428.50,78,99,177.00
01/22/2007,12:45,1428.50,1428.50,1428.25,1428.50,345,40,385.00
01/22/2007,12:46,1428.50,1428.50,1428.25,1428.50,404,21,425.00
01/22/2007,12:47,1428.50,1428.50,1427.25,1427.50,721,4466,5187.00
01/22/2007,12:48,1427.50,1428.00,1427.25,1427.75,1010,686,1696.00
01/22/2007,12:49,1428.00,1428.00,1427.50,1427.75,1136,485,1621.00
01/22/2007,12:50,1427.75,1428.00,1427.75,1427.75,81,772,853.00
01/22/2007,12:51,1427.75,1428.00,1427.75,1428.00,18,519,537.00
01/22/2007,12:52,1428.00,1428.00,1427.75,1428.00,120,109,229.00
01/22/2007,12:53,1428.00,1428.00,1427.75,1428.00,897,33,930.00
01/22/2007,12:54,1428.00,1428.25,1428.00,1428.25,662,56,718.00
01/22/2007,12:55,1428.25,1428.75,1428.25,1428.50,2226,67,2293.00
01/22/2007,12:56,1428.75,1429.25,1428.50,1429.00,2476,290,2766.00
01/22/2007,12:57,1429.25,1429.75,1429.00,1429.25,4517,806,5323.00
01/22/2007,12:58,1429.25,1429.75,1429.25,1429.50,2086,535,2621.00
01/22/2007,12:59,1429.75,1429.75,1429.25,1429.50,1027,956,1983.00
01/22/2007,13:00,1429.25,1429.75,1429.25,1429.50,770,1004,1774.00
01/22/2007,13:01,1429.50,1429.75,1429.25,1429.50,643,498,1141.00
01/22/2007,13:02,1429.75,1429.75,1429.50,1429.50,113,86,199.00
01/22/2007,13:03,1429.50,1430.00,1429.50,1429.75,1167,45,1212.00
01/22/2007,13:04,1430.00,1430.50,1429.75,1430.25,4744,1333,6077.00
01/22/2007,13:05,1430.25,1431.00,1430.00,1430.75,6649,1602,8251.00
01/22/2007,13:06,1430.50,1430.75,1430.50,1430.50,2929,729,3658.00
01/22/2007,13:07,1430.75,1430.75,1430.25,1430.25,1236,1137,2373.00
01/22/2007,13:08,1430.25,1430.75,1430.25,1430.50,1610,409,2019.00
01/22/2007,13:09,1430.50,1430.75,1430.50,1430.50,17,460,477.00
01/22/2007,13:10,1430.50,1431.00,1430.50,1430.75,893,1266,2159.00
01/22/2007,13:11,1430.50,1430.75,1430.25,1430.50,181,1403,1584.00
01/22/2007,13:12,1430.25,1430.50,1430.00,1430.00,126,1042,1168.00
01/22/2007,13:13,1430.00,1430.50,1430.00,1430.25,718,878,1596.00
01/22/2007,13:14,1430.25,1430.50,1429.75,1430.50,1880,694,2574.00
01/22/2007,13:15,1430.25,1430.50,1430.00,1430.25,1398,193,1591.00
01/22/2007,13:16,1430.00,1430.25,1429.75,1430.00,344,887,1231.00
01/22/2007,13:17,1429.75,1430.00,1429.75,1430.00,134,1262,1396.00
01/22/2007,13:18,1430.00,1430.00,1429.75,1430.00,923,94,1017.00
01/22/2007,13:19,1430.00,1430.00,1429.75,1430.00,1182,59,1241.00
01/22/2007,13:20,1430.00,1430.00,1429.75,1430.00,468,114,582.00
01/22/2007,13:21,1429.75,1430.25,1429.75,1430.00,494,41,535.00
01/22/2007,13:22,1430.00,1430.25,1430.00,1430.25,398,299,697.00
01/22/2007,13:23,1430.25,1430.50,1430.00,1430.25,679,348,1027.00
01/22/2007,13:24,1430.25,1430.50,1430.00,1430.25,476,89,565.00
01/22/2007,13:25,1430.50,1431.00,1430.25,1430.50,2002,496,2498.00
01/22/2007,13:26,1430.25,1430.50,1430.25,1430.50,35,1249,1284.00
01/22/2007,13:27,1430.50,1430.75,1430.00,1430.50,1606,968,2574.00
01/22/2007,13:28,1430.50,1430.75,1430.50,1430.75,395,221,616.00
01/22/2007,13:29,1430.75,1430.75,1430.50,1430.75,970,11,981.00
01/22/2007,13:30,1430.75,1431.00,1430.50,1430.75,629,467,1096.00
01/22/2007,13:31,1430.75,1431.00,1430.00,1430.25,1656,1531,3187.00
01/22/2007,13:32,1430.25,1430.75,1430.25,1430.50,656,1317,1973.00
01/22/2007,13:33,1430.50,1430.50,1429.75,1429.75,623,1770,2393.00
01/22/2007,13:34,1430.00,1430.25,1429.75,1430.00,718,62,780.00
01/22/2007,13:35,1430.00,1430.50,1430.00,1430.25,606,269,875.00
01/22/2007,13:36,1430.25,1430.50,1430.00,1430.25,140,313,453.00
01/22/2007,13:37,1430.00,1430.00,1429.75,1430.00,83,651,734.00
01/22/2007,13:38,1429.75,1430.25,1429.75,1430.00,235,80,315.00
01/22/2007,13:39,1430.00,1430.25,1430.00,1430.25,65,382,447.00
01/22/2007,13:40,1430.25,1430.50,1429.75,1430.25,489,1076,1565.00
01/22/2007,13:41,1430.00,1430.25,1430.00,1430.00,86,71,157.00
01/22/2007,13:42,1430.00,1430.50,1430.00,1430.25,660,237,897.00
01/22/2007,13:43,1430.25,1430.75,1430.25,1430.75,452,337,789.00
01/22/2007,13:44,1430.75,1431.25,1430.50,1431.00,3948,180,4128.00
01/22/2007,13:45,1431.00,1431.50,1431.00,1431.50,1624,1508,3132.00
01/22/2007,13:46,1431.50,1431.50,1431.00,1431.25,1287,2134,3421.00
01/22/2007,13:47,1431.25,1431.75,1431.00,1431.25,2129,572,2701.00
01/22/2007,13:48,1431.25,1431.50,1430.75,1430.75,123,2477,2600.00
01/22/2007,13:49,1430.75,1430.75,1430.25,1430.50,495,1528,2023.00
01/22/2007,13:50,1430.50,1430.75,1430.25,1430.50,1130,403,1533.00
01/22/2007,13:51,1430.75,1431.00,1430.25,1430.25,400,787,1187.00
01/22/2007,13:52,1430.50,1430.50,1430.25,1430.25,137,1157,1294.00
01/22/2007,13:53,1430.50,1430.75,1430.25,1430.50,561,782,1343.00
01/22/2007,13:54,1430.50,1430.75,1430.25,1430.25,125,254,379.00
01/22/2007,13:55,1430.25,1430.50,1429.75,1430.00,224,1431,1655.00
01/22/2007,13:56,1430.00,1430.25,1429.75,1429.75,411,621,1032.00
01/22/2007,13:57,1430.00,1430.25,1429.75,1430.00,1034,35,1069.00
01/22/2007,13:58,1430.00,1430.75,1429.75,1430.50,2207,321,2528.00
01/22/2007,13:59,1430.75,1430.75,1430.25,1430.25,27,883,910.00
01/22/2007,14:00,1430.50,1430.75,1430.25,1430.25,483,106,589.00
01/22/2007,14:01,1430.50,1430.50,1430.00,1430.25,44,692,736.00
01/22/2007,14:02,1430.00,1430.00,1429.50,1429.50,527,1477,2004.00
01/22/2007,14:03,1429.50,1430.00,1429.50,1429.75,1367,2162,3529.00
01/22/2007,14:04,1429.75,1430.00,1429.50,1429.50,12,765,777.00
01/22/2007,14:05,1429.75,1430.00,1429.50,1429.75,646,763,1409.00
01/22/2007,14:06,1429.75,1430.00,1429.75,1430.00,81,119,200.00
01/22/2007,14:07,1429.75,1430.25,1429.75,1430.00,550,1067,1617.00
01/22/2007,14:08,1430.00,1430.00,1429.75,1430.00,14,192,206.00
01/22/2007,14:09,1430.00,1430.25,1429.75,1430.25,1097,15,1112.00
01/22/2007,14:10,1430.00,1430.50,1430.00,1430.50,1025,579,1604.00
01/22/2007,14:11,1430.50,1431.00,1430.50,1430.75,2415,962,3377.00
01/22/2007,14:12,1430.75,1431.00,1430.50,1430.50,87,578,665.00
01/22/2007,14:13,1430.75,1430.75,1430.00,1430.00,307,2394,2701.00
01/22/2007,14:14,1430.00,1430.50,1430.00,1430.25,272,178,450.00
01/22/2007,14:15,1430.25,1430.50,1430.00,1430.00,41,200,241.00
01/22/2007,14:16,1430.25,1430.25,1430.00,1430.00,147,726,873.00
01/22/2007,14:17,1430.00,1430.25,1429.75,1430.00,647,276,923.00
01/22/2007,14:18,1430.00,1430.25,1430.00,1430.00,14,782,796.00
01/22/2007,14:19,1430.00,1430.00,1429.50,1429.50,407,1335,1742.00
01/22/2007,14:20,1429.50,1429.75,1429.00,1429.00,1023,2621,3644.00
01/22/2007,14:21,1429.00,1429.25,1428.00,1428.75,2255,6419,8674.00
01/22/2007,14:22,1428.50,1428.75,1428.25,1428.25,1307,571,1878.00
01/22/2007,14:23,1428.25,1428.75,1428.25,1428.75,1381,1008,2389.00
01/22/2007,14:24,1428.50,1429.25,1428.50,1428.50,1763,1626,3389.00
01/22/2007,14:25,1428.75,1429.00,1428.50,1429.00,904,822,1726.00
01/22/2007,14:26,1428.75,1429.00,1428.50,1428.50,641,818,1459.00
01/22/2007,14:27,1428.50,1428.75,1428.50,1428.75,59,218,277.00
01/22/2007,14:28,1428.75,1429.25,1428.50,1429.00,829,472,1301.00
01/22/2007,14:29,1429.25,1429.50,1429.00,1429.00,437,340,777.00
01/22/2007,14:30,1429.00,1429.50,1429.00,1429.00,417,206,623.00
01/22/2007,14:31,1429.00,1429.50,1429.00,1429.00,439,1193,1632.00
01/22/2007,14:32,1429.25,1429.50,1429.00,1429.50,283,9,292.00
01/22/2007,14:33,1429.50,1429.75,1429.25,1429.50,3486,144,3630.00
01/22/2007,14:34,1429.50,1429.75,1429.50,1429.75,379,53,432.00
01/22/2007,14:35,1429.75,1430.00,1429.50,1429.50,703,167,870.00
01/22/2007,14:36,1429.50,1429.75,1429.50,1429.75,10,628,638.00
01/22/2007,14:37,1429.50,1430.00,1429.50,1430.00,251,41,292.00
01/22/2007,14:38,1430.00,1430.50,1430.00,1430.25,4546,1477,6023.00
01/22/2007,14:39,1430.25,1430.75,1430.25,1430.25,1182,686,1868.00
01/22/2007,14:40,1430.50,1430.50,1430.25,1430.25,194,540,734.00
01/22/2007,14:41,1430.25,1430.50,1429.75,1429.75,537,1973,2510.00
01/22/2007,14:42,1429.75,1430.00,1429.75,1430.00,459,823,1282.00
01/22/2007,14:43,1430.00,1430.25,1429.75,1430.00,528,448,976.00
01/22/2007,14:44,1430.00,1430.50,1430.00,1430.25,1363,65,1428.00
01/22/2007,14:45,1430.50,1430.50,1430.25,1430.50,745,57,802.00
01/22/2007,14:46,1430.50,1430.50,1430.00,1430.25,419,1441,1860.00
01/22/2007,14:47,1430.25,1430.50,1430.25,1430.50,234,150,384.00
01/22/2007,14:48,1430.50,1430.75,1430.50,1430.75,1081,732,1813.00
01/22/2007,14:49,1430.75,1430.75,1430.25,1430.25,72,436,508.00
01/22/2007,14:50,1430.25,1430.75,1430.25,1430.50,792,89,881.00
01/22/2007,14:51,1430.75,1430.75,1430.50,1430.75,449,1218,1667.00
01/22/2007,14:52,1430.75,1431.25,1430.75,1431.00,3898,827,4725.00
01/22/2007,14:53,1431.00,1431.00,1430.50,1430.50,197,1326,1523.00
01/22/2007,14:54,1430.50,1430.75,1430.25,1430.50,530,1546,2076.00
01/22/2007,14:55,1430.25,1430.50,1430.25,1430.25,110,2075,2185.00
01/22/2007,14:56,1430.25,1430.25,1429.75,1429.75,1216,3400,4616.00
01/22/2007,14:57,1429.75,1430.00,1429.50,1429.75,1131,1605,2736.00
01/22/2007,14:58,1429.75,1430.00,1429.50,1429.75,1149,702,1851.00
01/22/2007,14:59,1429.50,1430.00,1429.50,1430.00,1102,683,1785.00
01/22/2007,15:00,1429.75,1430.00,1429.25,1429.50,2154,4864,7018.00
01/22/2007,15:01,1429.75,1429.75,1429.50,1429.75,3529,1788,5317.00
01/22/2007,15:02,1429.75,1429.75,1429.25,1429.25,1177,3628,4805.00
01/22/2007,15:03,1429.50,1429.50,1429.25,1429.50,149,926,1075.00
01/22/2007,15:04,1429.50,1429.75,1429.25,1429.50,1634,1225,2859.00
01/22/2007,15:05,1429.50,1429.75,1429.50,1429.75,105,167,272.00
01/22/2007,15:06,1429.75,1430.00,1429.50,1429.75,1951,429,2380.00
01/22/2007,15:07,1430.00,1430.00,1429.75,1430.00,893,23,916.00
01/22/2007,15:08,1429.75,1430.25,1429.75,1430.25,1783,125,1908.00
01/22/2007,15:09,1430.25,1430.50,1430.00,1430.25,2408,813,3221.00
01/22/2007,15:10,1430.25,1430.50,1430.00,1430.25,1370,304,1674.00
01/22/2007,15:11,1430.50,1430.75,1430.25,1430.50,2633,975,3608.00
01/22/2007,15:12,1430.25,1430.50,1430.25,1430.50,852,387,1239.00
01/22/2007,15:13,1430.50,1430.75,1430.25,1430.75,1752,457,2209.00
01/22/2007,15:14,1430.75,1430.75,1430.50,1430.75,1265,495,1760.00
01/22/2007,15:15,1430.75,1431.50,1430.50,1431.50,6150,1119,7269.00
01/22/2007,15:16,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,15:31,1431.25,1431.75,1430.75,1431.00,770,1235,2005.00
01/22/2007,15:32,1431.00,1431.75,1431.00,1431.75,581,51,632.00
01/22/2007,15:33,1431.50,1431.50,1431.25,1431.50,55,179,234.00
01/22/2007,15:34,1431.25,1431.75,1431.25,1431.75,396,308,704.00
01/22/2007,15:35,1431.50,1431.50,1431.25,1431.50,186,697,883.00
01/22/2007,15:36,1431.50,1431.50,1431.25,1431.25,194,226,420.00
01/22/2007,15:37,1431.50,1431.50,1431.25,1431.50,126,7,133.00
01/22/2007,15:38,1431.50,1431.75,1431.50,1431.50,8,126,134.00
01/22/2007,15:39,1431.50,1431.50,1431.25,1431.50,11,61,72.00
01/22/2007,15:40,1431.25,1431.75,1431.25,1431.50,41,2,43.00
01/22/2007,15:41,1431.75,1431.75,1431.50,1431.50,156,122,278.00
01/22/2007,15:42,1431.50,1431.50,1431.25,1431.25,27,94,121.00
01/22/2007,15:43,1431.50,1431.50,1431.50,1431.50,16,0,16.00
01/22/2007,15:44,1431.75,1431.75,1431.75,1431.75,89,0,89.00
01/22/2007,15:45,1431.75,1431.75,1431.50,1431.50,120,3,123.00
01/22/2007,15:46,1431.50,1431.75,1431.50,1431.75,85,10,95.00
01/22/2007,15:47,1431.75,1431.75,1431.50,1431.50,24,20,44.00
01/22/2007,15:48,1431.75,1431.75,1431.50,1431.50,60,35,95.00
01/22/2007,15:49,1431.75,1431.75,1431.50,1431.75,17,5,22.00
01/22/2007,15:50,1431.75,1431.75,1431.50,1431.75,556,20,576.00
01/22/2007,15:51,1431.75,1431.75,1431.75,1431.75,3,0,3.00
01/22/2007,15:52,1431.75,1431.75,1431.75,1431.75,5,0,5.00
01/22/2007,15:53,1431.75,1431.75,1431.75,1431.75,25,0,25.00
01/22/2007,15:54,1431.75,1431.75,1431.50,1431.75,4,10,14.00
01/22/2007,15:56,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,15:57,1431.75,1431.75,1431.50,1431.75,6,1,7.00
01/22/2007,15:58,1431.75,1431.75,1431.75,1431.75,17,0,17.00
01/22/2007,15:59,1431.50,1431.75,1431.50,1431.75,5,21,26.00
01/22/2007,16:00,1431.75,1431.75,1431.50,1431.75,9,3,12.00
01/22/2007,17:01,1431.50,1431.50,1431.25,1431.25,33,5,38.00
01/22/2007,17:02,1431.50,1431.50,1431.25,1431.25,57,309,366.00
01/22/2007,17:03,1431.00,1431.25,1431.00,1431.25,5,1,6.00
01/22/2007,17:04,1431.25,1431.25,1431.25,1431.25,8,0,8.00
01/22/2007,17:06,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/22/2007,17:07,1431.50,1431.50,1431.25,1431.25,111,1,112.00
01/22/2007,17:09,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,17:10,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,17:13,1431.25,1431.25,1431.25,1431.25,0,4,4.00
01/22/2007,17:14,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,17:15,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/22/2007,17:16,1431.25,1431.75,1431.25,1431.50,124,36,160.00
01/22/2007,17:19,1431.50,1431.50,1431.50,1431.50,0,46,46.00
01/22/2007,17:25,1431.50,1431.50,1431.25,1431.25,0,2,2.00
01/22/2007,17:29,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/22/2007,17:31,1431.25,1431.25,1431.25,1431.25,0,95,95.00
01/22/2007,17:33,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,17:34,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,17:35,1431.50,1431.50,1431.50,1431.50,16,0,16.00
01/22/2007,17:37,1431.50,1431.50,1431.25,1431.25,1,1,2.00
01/22/2007,17:39,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,17:43,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,17:44,1431.50,1431.50,1431.50,1431.50,30,0,30.00
01/22/2007,17:47,1431.50,1431.50,1431.50,1431.50,5,0,5.00
01/22/2007,17:48,1431.50,1431.50,1431.50,1431.50,10,0,10.00
01/22/2007,17:50,1431.25,1431.25,1431.25,1431.25,0,3,3.00
01/22/2007,17:53,1431.50,1431.75,1431.50,1431.75,72,0,72.00
01/22/2007,17:55,1431.50,1431.75,1431.50,1431.50,2,3,5.00
01/22/2007,18:01,1431.75,1431.75,1431.50,1431.50,1,6,7.00
01/22/2007,18:02,1431.50,1431.50,1431.50,1431.50,0,6,6.00
01/22/2007,18:03,1431.50,1431.50,1431.50,1431.50,0,6,6.00
01/22/2007,18:04,1431.50,1431.50,1431.25,1431.25,0,94,94.00
01/22/2007,18:05,1431.25,1431.25,1431.25,1431.25,0,6,6.00
01/22/2007,18:06,1431.25,1431.25,1431.25,1431.25,0,7,7.00
01/22/2007,18:07,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,18:08,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,18:09,1431.25,1431.25,1431.25,1431.25,0,3,3.00
01/22/2007,18:10,1431.25,1431.50,1431.25,1431.25,15,2,17.00
01/22/2007,18:11,1431.25,1431.25,1431.25,1431.25,0,286,286.00
01/22/2007,18:12,1431.25,1431.25,1431.25,1431.25,0,32,32.00
01/22/2007,18:15,1431.25,1431.25,1431.25,1431.25,0,47,47.00
01/22/2007,18:16,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/22/2007,18:19,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/22/2007,18:23,1431.50,1431.75,1431.50,1431.75,121,28,149.00
01/22/2007,18:24,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/22/2007,18:27,1431.75,1431.75,1431.50,1431.50,1,3,4.00
01/22/2007,18:32,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,18:36,1431.75,1431.75,1431.50,1431.50,1,3,4.00
01/22/2007,18:38,1431.50,1431.50,1431.50,1431.50,0,121,121.00
01/22/2007,18:44,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/22/2007,18:52,1431.50,1431.50,1431.50,1431.50,0,4,4.00
01/22/2007,18:55,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,18:58,1431.75,1431.75,1431.75,1431.75,22,0,22.00
01/22/2007,19:01,1431.50,1431.50,1431.50,1431.50,0,31,31.00
01/22/2007,19:05,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,19:10,1431.50,1431.50,1431.50,1431.50,0,10,10.00
01/22/2007,19:11,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,19:12,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,19:13,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,19:15,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,19:16,1431.50,1431.50,1431.50,1431.50,0,7,7.00
01/22/2007,19:17,1431.50,1431.50,1431.50,1431.50,0,25,25.00
01/22/2007,19:18,1431.50,1431.50,1431.50,1431.50,0,19,19.00
01/22/2007,19:19,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,19:20,1431.25,1431.50,1431.00,1431.25,1,125,126.00
01/22/2007,19:21,1431.25,1431.50,1431.25,1431.50,1,1,2.00
01/22/2007,19:25,1431.25,1431.50,1431.25,1431.50,1,1,2.00
01/22/2007,19:26,1431.25,1431.50,1431.25,1431.50,1,1,2.00
01/22/2007,19:30,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,19:31,1431.25,1431.25,1431.25,1431.25,0,29,29.00
01/22/2007,19:34,1431.25,1431.25,1431.25,1431.25,0,8,8.00
01/22/2007,19:36,1431.00,1431.00,1431.00,1431.00,0,4,4.00
01/22/2007,19:39,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/22/2007,19:42,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/22/2007,19:45,1431.00,1431.25,1431.00,1431.25,15,1,16.00
01/22/2007,19:47,1431.25,1431.25,1431.25,1431.25,45,0,45.00
01/22/2007,19:48,1431.25,1431.50,1431.25,1431.50,64,0,64.00
01/22/2007,19:49,1431.50,1431.50,1431.50,1431.50,30,0,30.00
01/22/2007,19:52,1431.50,1431.50,1431.50,1431.50,22,0,22.00
01/22/2007,19:53,1431.50,1431.50,1431.50,1431.50,20,0,20.00
01/22/2007,19:57,1431.50,1431.50,1431.50,1431.50,5,0,5.00
01/22/2007,19:58,1431.50,1431.50,1431.50,1431.50,12,0,12.00
01/22/2007,19:59,1431.50,1431.50,1431.50,1431.50,51,0,51.00
01/22/2007,20:00,1431.50,1431.50,1431.50,1431.50,26,0,26.00
01/22/2007,20:01,1431.50,1431.75,1431.50,1431.75,8,0,8.00
01/22/2007,20:03,1431.50,1431.50,1431.50,1431.50,0,21,21.00
01/22/2007,20:04,1431.50,1431.50,1431.50,1431.50,0,31,31.00
01/22/2007,20:09,1431.50,1431.50,1431.50,1431.50,0,17,17.00
01/22/2007,20:12,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,20:17,1431.25,1431.25,1431.25,1431.25,0,3,3.00
01/22/2007,20:19,1431.50,1431.50,1431.25,1431.25,1,1,2.00
01/22/2007,20:21,1431.25,1431.25,1431.25,1431.25,0,5,5.00
01/22/2007,20:24,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,20:25,1431.25,1431.25,1431.25,1431.25,0,30,30.00
01/22/2007,20:27,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,20:28,1431.50,1431.50,1431.50,1431.50,11,0,11.00
01/22/2007,20:29,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/22/2007,20:30,1431.25,1431.25,1431.25,1431.25,0,8,8.00
01/22/2007,20:31,1431.25,1431.25,1431.25,1431.25,0,4,4.00
01/22/2007,20:33,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,20:35,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,20:37,1431.25,1431.25,1431.25,1431.25,0,65,65.00
01/22/2007,20:38,1431.25,1431.25,1431.25,1431.25,0,10,10.00
01/22/2007,20:39,1431.25,1431.25,1431.25,1431.25,0,25,25.00
01/22/2007,20:40,1431.25,1431.25,1431.25,1431.25,0,5,5.00
01/22/2007,20:41,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/22/2007,20:46,1431.25,1431.25,1431.25,1431.25,0,30,30.00
01/22/2007,20:47,1431.25,1431.25,1431.25,1431.25,0,19,19.00
01/22/2007,20:48,1431.00,1431.25,1431.00,1431.25,15,1,16.00
01/22/2007,20:51,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/22/2007,20:52,1431.25,1431.25,1431.00,1431.25,33,18,51.00
01/22/2007,20:54,1431.00,1431.00,1431.00,1431.00,0,25,25.00
01/22/2007,20:56,1431.00,1431.00,1431.00,1431.00,0,1,1.00
01/22/2007,20:58,1431.00,1431.00,1431.00,1431.00,0,20,20.00
01/22/2007,20:59,1431.00,1431.00,1431.00,1431.00,0,2,2.00
01/22/2007,21:01,1431.00,1431.25,1431.00,1431.25,12,25,37.00
01/22/2007,21:02,1431.25,1431.75,1431.25,1431.75,171,2,173.00
01/22/2007,21:03,1431.50,1431.50,1431.50,1431.50,0,11,11.00
01/22/2007,21:04,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,21:05,1431.75,1431.75,1431.75,1431.75,29,0,29.00
01/22/2007,21:06,1431.75,1431.75,1431.75,1431.75,13,0,13.00
01/22/2007,21:07,1431.75,1431.75,1431.50,1431.50,39,6,45.00
01/22/2007,21:13,1431.75,1431.75,1431.50,1431.50,10,6,16.00
01/22/2007,21:14,1431.50,1431.50,1431.50,1431.50,0,5,5.00
01/22/2007,21:15,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,21:19,1431.50,1431.50,1431.50,1431.50,0,6,6.00
01/22/2007,21:22,1431.50,1431.50,1431.50,1431.50,0,33,33.00
01/22/2007,21:23,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/22/2007,21:24,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,21:26,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/22/2007,21:31,1431.50,1431.50,1431.50,1431.50,0,5,5.00
01/22/2007,21:35,1431.50,1431.50,1431.50,1431.50,0,47,47.00
01/22/2007,21:36,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,21:37,1431.50,1431.50,1431.50,1431.50,0,11,11.00
01/22/2007,21:48,1431.75,1431.75,1431.75,1431.75,10,0,10.00
01/22/2007,21:50,1431.50,1431.75,1431.50,1431.75,3,1,4.00
01/22/2007,21:51,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/22/2007,21:57,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/22/2007,21:58,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/22/2007,21:59,1431.50,1431.50,1431.50,1431.50,0,18,18.00
01/22/2007,22:00,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,22:01,1431.50,1431.75,1431.50,1431.50,14,11,25.00
01/22/2007,22:03,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,22:04,1431.50,1431.50,1431.50,1431.50,0,7,7.00
01/22/2007,22:06,1431.50,1431.50,1431.50,1431.50,0,4,4.00
01/22/2007,22:07,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,22:08,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/22/2007,22:09,1431.50,1431.50,1431.50,1431.50,0,3,3.00
01/22/2007,22:12,1431.50,1431.75,1431.50,1431.75,2,2,4.00
01/22/2007,22:16,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/22/2007,22:18,1431.50,1431.50,1431.00,1431.00,0,218,218.00
01/22/2007,22:19,1431.00,1431.00,1431.00,1431.00,0,23,23.00
01/22/2007,22:21,1430.75,1430.75,1430.75,1430.75,0,179,179.00
01/22/2007,22:22,1430.75,1430.75,1430.75,1430.75,0,26,26.00
01/22/2007,22:23,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/22/2007,22:24,1430.75,1430.75,1430.75,1430.75,3,0,3.00
01/22/2007,22:26,1430.50,1430.75,1430.50,1430.75,1,10,11.00
01/22/2007,22:27,1430.75,1430.75,1430.75,1430.75,4,0,4.00
01/22/2007,22:28,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/22/2007,22:32,1430.75,1430.75,1430.75,1430.75,3,0,3.00
01/22/2007,22:33,1430.50,1430.75,1430.50,1430.75,1,1,2.00
01/22/2007,22:34,1430.75,1430.75,1430.75,1430.75,2,0,2.00
01/22/2007,22:35,1430.75,1430.75,1430.75,1430.75,5,0,5.00
01/22/2007,22:36,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/22/2007,22:37,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/22/2007,22:38,1430.75,1430.75,1430.75,1430.75,13,0,13.00
01/22/2007,22:42,1430.75,1430.75,1430.75,1430.75,11,0,11.00
01/22/2007,22:43,1430.75,1430.75,1430.50,1430.50,2,1,3.00
01/22/2007,22:44,1430.75,1430.75,1430.75,1430.75,52,0,52.00
01/22/2007,22:46,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/22/2007,22:51,1430.75,1430.75,1430.75,1430.75,188,0,188.00
01/22/2007,22:58,1430.75,1430.75,1430.75,1430.75,5,0,5.00
01/22/2007,23:01,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/22/2007,23:03,1430.75,1430.75,1430.75,1430.75,0,3,3.00
01/22/2007,23:05,1430.75,1430.75,1430.75,1430.75,0,10,10.00
01/22/2007,23:09,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/22/2007,23:10,1431.00,1431.00,1431.00,1431.00,2,0,2.00
01/22/2007,23:11,1431.00,1431.00,1431.00,1431.00,35,0,35.00
01/22/2007,23:12,1431.00,1431.00,1431.00,1431.00,25,0,25.00
01/22/2007,23:13,1431.00,1431.00,1431.00,1431.00,2,0,2.00
01/22/2007,23:14,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/22/2007,23:17,1431.00,1431.00,1431.00,1431.00,229,0,229.00
01/22/2007,23:18,1431.00,1431.00,1431.00,1431.00,35,0,35.00
01/22/2007,23:19,1431.25,1431.25,1431.25,1431.25,40,0,40.00
01/22/2007,23:20,1431.25,1431.25,1431.25,1431.25,8,0,8.00
01/22/2007,23:23,1431.25,1431.25,1431.25,1431.25,6,0,6.00
01/22/2007,23:25,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/22/2007,23:36,1431.50,1431.50,1431.50,1431.50,48,0,48.00
01/22/2007,23:38,1431.50,1431.50,1431.50,1431.50,8,0,8.00
01/22/2007,23:39,1431.50,1431.50,1431.50,1431.50,17,0,17.00
01/22/2007,23:40,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,23:43,1431.50,1431.50,1431.50,1431.50,6,0,6.00
01/22/2007,23:44,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/22/2007,23:45,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,23:47,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/22/2007,23:54,1431.50,1431.50,1431.50,1431.50,4,0,4.00
01/23/2007,00:01,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/23/2007,00:11,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/23/2007,00:12,1431.25,1431.50,1431.25,1431.50,2,1,3.00
01/23/2007,00:13,1431.50,1431.50,1431.25,1431.25,2,2,4.00
01/23/2007,00:14,1431.50,1431.50,1431.50,1431.50,6,0,6.00
01/23/2007,00:16,1431.25,1431.25,1431.25,1431.25,0,1,1.00
01/23/2007,00:17,1431.50,1431.50,1431.50,1431.50,4,0,4.00
01/23/2007,00:18,1431.50,1431.50,1431.50,1431.50,30,0,30.00
01/23/2007,00:19,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/23/2007,00:20,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/23/2007,00:21,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/23/2007,00:31,1431.50,1431.50,1431.50,1431.50,5,0,5.00
01/23/2007,00:36,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/23/2007,00:41,1431.50,1431.50,1431.50,1431.50,10,0,10.00
01/23/2007,00:42,1431.50,1431.50,1431.50,1431.50,1,0,1.00
01/23/2007,00:45,1431.75,1431.75,1431.75,1431.75,9,0,9.00
01/23/2007,00:52,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/23/2007,00:53,1431.50,1431.50,1431.50,1431.50,0,69,69.00
01/23/2007,00:54,1431.50,1431.50,1431.50,1431.50,0,12,12.00
01/23/2007,00:55,1431.25,1431.25,1431.25,1431.25,0,15,15.00
01/23/2007,01:00,1431.25,1431.25,1431.25,1431.25,0,2,2.00
01/23/2007,01:01,1431.50,1431.50,1431.50,1431.50,25,0,25.00
01/23/2007,01:02,1431.50,1431.50,1431.50,1431.50,47,0,47.00
01/23/2007,01:03,1431.50,1431.50,1431.25,1431.25,10,1,11.00
01/23/2007,01:04,1431.50,1431.50,1431.25,1431.50,30,2,32.00
01/23/2007,01:07,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/23/2007,01:09,1431.50,1431.50,1431.50,1431.50,43,0,43.00
01/23/2007,01:10,1431.50,1431.50,1431.25,1431.25,90,2,92.00
01/23/2007,01:13,1431.25,1431.25,1431.25,1431.25,0,9,9.00
01/23/2007,01:17,1431.50,1431.50,1431.25,1431.25,25,25,50.00
01/23/2007,01:19,1431.25,1431.25,1431.25,1431.25,0,25,25.00
01/23/2007,01:20,1431.50,1431.50,1431.50,1431.50,17,0,17.00
01/23/2007,01:21,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/23/2007,01:23,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/23/2007,01:25,1431.75,1431.75,1431.75,1431.75,50,0,50.00
01/23/2007,01:26,1431.75,1431.75,1431.75,1431.75,36,0,36.00
01/23/2007,01:27,1431.75,1431.75,1431.50,1431.50,3,3,6.00
01/23/2007,01:29,1431.50,1431.50,1431.50,1431.50,0,4,4.00
01/23/2007,01:31,1431.50,1432.00,1431.50,1431.75,185,7,192.00
01/23/2007,01:32,1431.75,1431.75,1431.75,1431.75,0,9,9.00
01/23/2007,01:34,1431.75,1431.75,1431.75,1431.75,0,71,71.00
01/23/2007,01:35,1431.75,1431.75,1431.75,1431.75,0,64,64.00
01/23/2007,01:36,1431.75,1431.75,1431.75,1431.75,0,72,72.00
01/23/2007,01:37,1431.75,1431.75,1431.50,1431.50,0,12,12.00
01/23/2007,01:38,1431.75,1431.75,1431.75,1431.75,150,0,150.00
01/23/2007,01:39,1431.75,1431.75,1431.75,1431.75,1,0,1.00
01/23/2007,01:40,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/23/2007,01:41,1431.75,1431.75,1431.75,1431.75,6,0,6.00
01/23/2007,01:44,1432.00,1432.25,1432.00,1432.00,293,39,332.00
01/23/2007,01:45,1432.00,1432.25,1432.00,1432.00,200,25,225.00
01/23/2007,01:46,1432.00,1432.00,1432.00,1432.00,0,5,5.00
01/23/2007,01:47,1432.00,1432.25,1432.00,1432.25,1,10,11.00
01/23/2007,01:48,1432.00,1432.00,1432.00,1432.00,0,55,55.00
01/23/2007,01:51,1432.00,1432.00,1432.00,1432.00,0,23,23.00
01/23/2007,01:52,1431.75,1432.00,1431.75,1432.00,1,1,2.00
01/23/2007,01:53,1431.75,1432.00,1431.75,1432.00,1,106,107.00
01/23/2007,01:54,1431.75,1431.75,1431.75,1431.75,0,70,70.00
01/23/2007,01:55,1431.75,1431.75,1431.75,1431.75,0,79,79.00
01/23/2007,01:58,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/23/2007,01:59,1431.75,1431.75,1431.50,1431.50,4,2,6.00
01/23/2007,02:00,1431.50,1432.00,1431.50,1432.00,54,20,74.00
01/23/2007,02:01,1432.00,1432.25,1432.00,1432.25,89,0,89.00
01/23/2007,02:02,1432.00,1432.00,1431.75,1432.00,35,23,58.00
01/23/2007,02:03,1432.00,1432.25,1432.00,1432.00,25,10,35.00
01/23/2007,02:04,1432.00,1432.25,1432.00,1432.25,233,16,249.00
01/23/2007,02:05,1432.25,1432.25,1432.25,1432.25,1,0,1.00
01/23/2007,02:07,1432.00,1432.00,1432.00,1432.00,0,161,161.00
01/23/2007,02:08,1432.00,1432.00,1432.00,1432.00,0,82,82.00
01/23/2007,02:09,1432.00,1432.00,1431.75,1431.75,0,4,4.00
01/23/2007,02:10,1431.75,1431.75,1431.75,1431.75,0,284,284.00
01/23/2007,02:11,1431.50,1431.75,1431.50,1431.75,25,2,27.00
01/23/2007,02:12,1431.75,1431.75,1431.75,1431.75,93,0,93.00
01/23/2007,02:13,1431.75,1431.75,1431.75,1431.75,5,0,5.00
01/23/2007,02:14,1431.75,1431.75,1431.50,1431.75,87,5,92.00
01/23/2007,02:15,1431.75,1431.75,1431.50,1431.50,50,98,148.00
01/23/2007,02:16,1431.50,1431.50,1431.25,1431.25,0,298,298.00
01/23/2007,02:17,1431.25,1431.75,1431.25,1431.50,315,554,869.00
01/23/2007,02:18,1431.50,1431.50,1431.50,1431.50,0,72,72.00
01/23/2007,02:19,1431.50,1431.50,1431.25,1431.25,0,63,63.00
01/23/2007,02:20,1431.25,1431.25,1430.75,1430.75,10,504,514.00
01/23/2007,02:21,1430.75,1431.25,1430.75,1431.00,123,21,144.00
01/23/2007,02:22,1431.00,1431.00,1430.75,1431.00,195,13,208.00
01/23/2007,02:23,1431.00,1431.25,1431.00,1431.25,22,62,84.00
01/23/2007,02:24,1431.00,1431.25,1431.00,1431.00,10,3,13.00
01/23/2007,02:25,1431.00,1431.00,1431.00,1431.00,0,6,6.00
01/23/2007,02:26,1431.00,1431.25,1431.00,1431.25,2,108,110.00
01/23/2007,02:27,1431.00,1431.00,1431.00,1431.00,0,2,2.00
01/23/2007,02:29,1431.00,1431.00,1431.00,1431.00,0,114,114.00
01/23/2007,02:30,1431.00,1431.25,1431.00,1431.25,140,6,146.00
01/23/2007,02:31,1431.25,1431.50,1431.25,1431.50,107,0,107.00
01/23/2007,02:32,1431.25,1431.25,1431.25,1431.25,0,31,31.00
01/23/2007,02:33,1431.25,1431.25,1431.00,1431.25,19,28,47.00
01/23/2007,02:34,1431.50,1431.50,1431.50,1431.50,36,0,36.00
01/23/2007,02:35,1431.50,1431.75,1431.50,1431.75,152,0,152.00
01/23/2007,02:36,1431.75,1432.00,1431.75,1432.00,24,0,24.00
01/23/2007,02:37,1431.75,1432.00,1431.75,1432.00,100,9,109.00
01/23/2007,02:38,1431.75,1431.75,1431.75,1431.75,0,14,14.00
01/23/2007,02:39,1431.75,1431.75,1431.75,1431.75,0,18,18.00
01/23/2007,02:41,1432.00,1432.00,1431.75,1431.75,27,1,28.00
01/23/2007,02:42,1431.75,1432.00,1431.75,1432.00,2,2,4.00
01/23/2007,02:43,1432.00,1432.00,1431.75,1432.00,449,101,550.00
01/23/2007,02:44,1431.75,1431.75,1431.75,1431.75,0,91,91.00
01/23/2007,02:45,1431.75,1431.75,1431.75,1431.75,0,18,18.00
01/23/2007,02:46,1431.75,1431.75,1431.75,1431.75,0,22,22.00
01/23/2007,02:49,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/23/2007,02:50,1432.00,1432.25,1432.00,1432.25,117,0,117.00
01/23/2007,02:52,1432.00,1432.00,1432.00,1432.00,0,61,61.00
01/23/2007,02:53,1432.00,1432.00,1432.00,1432.00,0,49,49.00
01/23/2007,02:54,1432.00,1432.00,1431.75,1431.75,0,46,46.00
01/23/2007,02:55,1432.00,1432.00,1432.00,1432.00,54,0,54.00
01/23/2007,02:56,1432.00,1432.00,1431.75,1431.75,32,1,33.00
01/23/2007,02:57,1432.00,1432.00,1431.75,1432.00,88,45,133.00
01/23/2007,02:58,1432.00,1432.00,1432.00,1432.00,11,0,11.00
01/23/2007,02:59,1432.00,1432.00,1432.00,1432.00,28,0,28.00
01/23/2007,03:00,1432.00,1432.00,1431.75,1431.75,1,25,26.00
01/23/2007,03:01,1431.75,1431.75,1431.75,1431.75,0,160,160.00
01/23/2007,03:02,1431.75,1431.75,1431.75,1431.75,0,31,31.00
01/23/2007,03:03,1431.75,1431.75,1431.75,1431.75,0,47,47.00
01/23/2007,03:04,1431.75,1432.00,1431.75,1432.00,55,2,57.00
01/23/2007,03:05,1432.00,1432.25,1432.00,1432.25,75,0,75.00
01/23/2007,03:06,1432.25,1432.50,1432.25,1432.50,344,8,352.00
01/23/2007,03:07,1432.50,1432.50,1432.25,1432.50,3,2,5.00
01/23/2007,03:08,1432.50,1432.50,1432.25,1432.25,57,1,58.00
01/23/2007,03:09,1432.50,1432.50,1432.00,1432.25,39,229,268.00
01/23/2007,03:10,1432.25,1432.25,1432.00,1432.25,37,1,38.00
01/23/2007,03:11,1432.25,1432.50,1432.25,1432.50,12,0,12.00
01/23/2007,03:12,1432.25,1432.50,1432.25,1432.25,12,7,19.00
01/23/2007,03:13,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/23/2007,03:14,1432.25,1432.25,1432.25,1432.25,0,44,44.00
01/23/2007,03:15,1432.25,1432.25,1432.25,1432.25,0,18,18.00
01/23/2007,03:16,1432.00,1432.00,1432.00,1432.00,0,3,3.00
01/23/2007,03:17,1432.25,1432.25,1432.25,1432.25,21,0,21.00
01/23/2007,03:19,1432.25,1432.50,1432.25,1432.25,110,24,134.00
01/23/2007,03:20,1432.25,1432.25,1432.25,1432.25,0,34,34.00
01/23/2007,03:21,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/23/2007,03:22,1432.25,1432.25,1432.25,1432.25,0,60,60.00
01/23/2007,03:23,1432.00,1432.00,1432.00,1432.00,0,52,52.00
01/23/2007,03:24,1432.00,1432.25,1432.00,1432.25,21,127,148.00
01/23/2007,03:25,1432.00,1432.00,1432.00,1432.00,0,32,32.00
01/23/2007,03:26,1432.00,1432.00,1432.00,1432.00,0,28,28.00
01/23/2007,03:28,1431.75,1431.75,1431.75,1431.75,0,64,64.00
01/23/2007,03:29,1431.75,1431.75,1431.75,1431.75,0,20,20.00
01/23/2007,03:31,1432.00,1432.00,1432.00,1432.00,15,0,15.00
01/23/2007,03:34,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/23/2007,03:35,1431.75,1431.75,1431.50,1431.75,1,51,52.00
01/23/2007,03:36,1431.75,1432.00,1431.75,1431.75,34,6,40.00
01/23/2007,03:37,1431.50,1431.50,1431.50,1431.50,0,50,50.00
01/23/2007,03:38,1431.75,1431.75,1431.75,1431.75,83,0,83.00
01/23/2007,03:39,1431.75,1432.00,1431.75,1431.75,22,3,25.00
01/23/2007,03:40,1431.75,1431.75,1431.75,1431.75,0,1,1.00
01/23/2007,03:41,1432.00,1432.00,1432.00,1432.00,5,0,5.00
01/23/2007,03:42,1432.00,1432.00,1431.75,1431.75,5,170,175.00
01/23/2007,03:43,1431.50,1431.75,1431.50,1431.75,46,5,51.00
01/23/2007,03:44,1431.75,1431.75,1431.50,1431.50,34,85,119.00
01/23/2007,03:45,1431.50,1431.50,1431.00,1431.00,0,386,386.00
01/23/2007,03:47,1431.00,1431.25,1431.00,1431.00,2,139,141.00
01/23/2007,03:50,1431.25,1431.50,1431.25,1431.50,570,0,570.00
01/23/2007,03:51,1431.50,1431.50,1431.25,1431.25,6,197,203.00
01/23/2007,03:52,1431.25,1431.25,1431.25,1431.25,0,10,10.00
01/23/2007,03:53,1431.00,1431.00,1430.75,1431.00,7,109,116.00
01/23/2007,03:54,1431.00,1431.00,1431.00,1431.00,35,0,35.00
01/23/2007,03:55,1430.75,1430.75,1430.75,1430.75,0,5,5.00
01/23/2007,03:56,1431.00,1431.00,1431.00,1431.00,124,0,124.00
01/23/2007,03:58,1430.75,1431.00,1430.75,1431.00,8,40,48.00
01/23/2007,03:59,1431.00,1431.25,1431.00,1431.25,63,0,63.00
01/23/2007,04:00,1431.25,1431.25,1431.00,1431.00,3,77,80.00
01/23/2007,04:01,1430.75,1430.75,1430.75,1430.75,0,5,5.00
01/23/2007,04:02,1430.75,1431.00,1430.75,1430.75,3,112,115.00
01/23/2007,04:03,1431.00,1431.25,1431.00,1431.25,121,0,121.00
01/23/2007,04:04,1431.00,1431.25,1431.00,1431.25,49,169,218.00
01/23/2007,04:05,1431.25,1431.25,1431.25,1431.25,48,0,48.00
01/23/2007,04:06,1431.25,1431.25,1431.00,1431.00,146,10,156.00
01/23/2007,04:07,1431.25,1431.25,1431.25,1431.25,22,0,22.00
01/23/2007,04:08,1431.50,1431.50,1431.00,1431.00,7,50,57.00
01/23/2007,04:09,1431.00,1431.00,1431.00,1431.00,0,15,15.00
01/23/2007,04:10,1431.25,1431.25,1431.25,1431.25,14,0,14.00
01/23/2007,04:12,1431.25,1431.25,1431.00,1431.25,24,2,26.00
01/23/2007,04:13,1431.25,1431.25,1431.00,1431.00,12,129,141.00
01/23/2007,04:14,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/23/2007,04:15,1431.25,1431.50,1431.25,1431.50,114,2,116.00
01/23/2007,04:16,1431.25,1431.25,1431.25,1431.25,0,74,74.00
01/23/2007,04:17,1431.00,1431.00,1431.00,1431.00,0,112,112.00
01/23/2007,04:18,1431.00,1431.00,1431.00,1431.00,0,31,31.00
01/23/2007,04:19,1431.25,1431.25,1431.25,1431.25,21,0,21.00
01/23/2007,04:20,1431.25,1431.25,1431.25,1431.25,33,0,33.00
01/23/2007,04:21,1431.25,1431.25,1431.00,1431.00,24,34,58.00
01/23/2007,04:22,1431.00,1431.00,1431.00,1431.00,0,64,64.00
01/23/2007,04:23,1431.00,1431.00,1430.75,1430.75,1,57,58.00
01/23/2007,04:24,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/23/2007,04:26,1430.75,1430.75,1430.50,1430.50,0,109,109.00
01/23/2007,04:27,1430.50,1430.50,1430.25,1430.25,134,217,351.00
01/23/2007,04:28,1430.25,1430.50,1430.00,1430.50,130,217,347.00
01/23/2007,04:29,1430.25,1430.25,1430.25,1430.25,0,18,18.00
01/23/2007,04:30,1430.25,1430.25,1430.00,1430.25,42,124,166.00
01/23/2007,04:31,1430.25,1430.25,1430.00,1430.25,397,59,456.00
01/23/2007,04:32,1430.25,1430.25,1430.25,1430.25,188,0,188.00
01/23/2007,04:33,1430.25,1430.25,1430.00,1430.25,107,133,240.00
01/23/2007,04:34,1430.00,1430.25,1430.00,1430.25,47,1,48.00
01/23/2007,04:36,1430.50,1430.75,1430.25,1430.75,205,1,206.00
01/23/2007,04:37,1430.75,1430.75,1430.50,1430.50,2,43,45.00
01/23/2007,04:38,1430.50,1430.50,1430.50,1430.50,0,25,25.00
01/23/2007,04:40,1430.25,1430.25,1430.25,1430.25,0,11,11.00
01/23/2007,04:42,1430.25,1430.25,1430.00,1430.00,2,188,190.00
01/23/2007,04:43,1430.25,1430.25,1429.75,1430.00,52,54,106.00
01/23/2007,04:44,1430.00,1430.00,1429.50,1429.75,448,347,795.00
01/23/2007,04:45,1429.75,1429.75,1429.50,1429.50,84,50,134.00
01/23/2007,04:46,1429.50,1429.50,1429.25,1429.50,49,177,226.00
01/23/2007,04:47,1429.75,1430.00,1429.75,1429.75,97,16,113.00
01/23/2007,04:48,1429.75,1429.75,1429.75,1429.75,0,17,17.00
01/23/2007,04:49,1429.75,1429.75,1429.50,1429.50,0,79,79.00
01/23/2007,04:50,1429.75,1430.00,1429.75,1430.00,53,25,78.00
01/23/2007,04:51,1430.00,1430.25,1430.00,1430.25,62,0,62.00
01/23/2007,04:52,1430.00,1430.25,1430.00,1430.25,43,37,80.00
01/23/2007,04:53,1430.25,1430.25,1430.00,1430.00,5,74,79.00
01/23/2007,04:54,1430.00,1430.00,1430.00,1430.00,0,16,16.00
01/23/2007,04:55,1430.00,1430.00,1429.75,1429.75,0,41,41.00
01/23/2007,04:56,1430.25,1430.25,1430.00,1430.00,1,1,2.00
01/23/2007,04:57,1430.25,1430.25,1430.00,1430.00,20,20,40.00
01/23/2007,04:58,1430.00,1430.00,1430.00,1430.00,0,83,83.00
01/23/2007,04:59,1430.00,1430.00,1430.00,1430.00,0,20,20.00
01/23/2007,05:00,1429.75,1429.75,1429.75,1429.75,0,54,54.00
01/23/2007,05:01,1429.75,1429.75,1429.75,1429.75,0,66,66.00
01/23/2007,05:02,1429.75,1430.25,1429.75,1430.25,298,5,303.00
01/23/2007,05:03,1430.25,1430.50,1430.25,1430.25,49,5,54.00
01/23/2007,05:04,1430.25,1430.25,1430.00,1430.25,6,79,85.00
01/23/2007,05:05,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/23/2007,05:06,1430.25,1430.50,1430.25,1430.50,112,140,252.00
01/23/2007,05:07,1430.50,1430.50,1430.50,1430.50,60,0,60.00
01/23/2007,05:08,1430.50,1430.50,1430.50,1430.50,89,0,89.00
01/23/2007,05:09,1430.25,1430.75,1430.25,1430.50,253,3,256.00
01/23/2007,05:10,1430.50,1430.75,1430.25,1430.25,28,42,70.00
01/23/2007,05:11,1430.25,1430.25,1430.00,1430.00,0,238,238.00
01/23/2007,05:12,1430.00,1430.00,1429.75,1430.00,13,332,345.00
01/23/2007,05:13,1429.75,1429.75,1429.50,1429.50,4,353,357.00
01/23/2007,05:14,1429.25,1429.50,1429.00,1429.25,140,464,604.00
01/23/2007,05:15,1429.25,1429.25,1428.75,1429.00,140,354,494.00
01/23/2007,05:16,1429.25,1429.50,1429.25,1429.25,117,20,137.00
01/23/2007,05:17,1429.25,1429.25,1429.00,1429.25,82,19,101.00
01/23/2007,05:18,1429.25,1429.50,1429.25,1429.50,51,6,57.00
01/23/2007,05:19,1429.50,1429.75,1429.50,1429.50,124,55,179.00
01/23/2007,05:20,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/23/2007,05:21,1429.50,1429.50,1429.25,1429.25,24,106,130.00
01/23/2007,05:22,1429.25,1429.25,1429.00,1429.25,80,68,148.00
01/23/2007,05:23,1429.50,1429.50,1429.50,1429.50,121,0,121.00
01/23/2007,05:24,1429.50,1429.50,1429.25,1429.25,33,5,38.00
01/23/2007,05:25,1429.25,1429.25,1429.25,1429.25,0,10,10.00
01/23/2007,05:26,1429.25,1429.50,1429.25,1429.50,25,6,31.00
01/23/2007,05:27,1429.25,1429.50,1429.25,1429.25,27,117,144.00
01/23/2007,05:28,1429.50,1429.50,1429.25,1429.25,2,48,50.00
01/23/2007,05:29,1429.50,1429.50,1429.25,1429.50,3,1,4.00
01/23/2007,05:30,1429.25,1429.50,1429.25,1429.50,1,52,53.00
01/23/2007,05:31,1429.50,1429.50,1429.25,1429.50,11,2,13.00
01/23/2007,05:32,1429.50,1429.50,1429.25,1429.50,50,1,51.00
01/23/2007,05:33,1429.50,1429.50,1428.75,1428.75,1,241,242.00
01/23/2007,05:34,1429.00,1429.25,1428.75,1429.25,49,118,167.00
01/23/2007,05:35,1429.00,1429.25,1428.50,1428.50,2,346,348.00
01/23/2007,05:36,1428.75,1429.00,1428.50,1428.50,49,110,159.00
01/23/2007,05:37,1428.50,1429.00,1428.50,1428.75,151,592,743.00
01/23/2007,05:38,1428.75,1429.00,1428.50,1428.75,46,176,222.00
01/23/2007,05:39,1428.75,1428.75,1428.25,1428.75,187,471,658.00
01/23/2007,05:40,1428.75,1428.75,1428.00,1428.25,79,223,302.00
01/23/2007,05:41,1428.25,1428.50,1428.25,1428.50,120,64,184.00
01/23/2007,05:42,1428.50,1428.50,1428.50,1428.50,10,0,10.00
01/23/2007,05:43,1428.50,1428.75,1428.50,1428.75,123,0,123.00
01/23/2007,05:44,1428.75,1428.75,1428.50,1428.75,103,2,105.00
01/23/2007,05:45,1428.75,1428.75,1428.25,1428.50,16,102,118.00
01/23/2007,05:46,1428.50,1428.50,1428.25,1428.25,1,155,156.00
01/23/2007,05:47,1428.25,1428.75,1428.25,1428.50,56,11,67.00
01/23/2007,05:48,1428.50,1428.75,1428.25,1428.50,10,8,18.00
01/23/2007,05:49,1428.25,1428.75,1428.25,1428.75,147,2,149.00
01/23/2007,05:50,1428.50,1428.75,1428.50,1428.75,1,13,14.00
01/23/2007,05:51,1428.50,1429.25,1428.50,1429.00,639,81,720.00
01/23/2007,05:52,1429.00,1429.00,1428.50,1428.75,1,433,434.00
01/23/2007,05:53,1428.75,1428.75,1428.25,1428.50,102,162,264.00
01/23/2007,05:54,1428.50,1428.50,1428.50,1428.50,105,0,105.00
01/23/2007,05:55,1428.50,1428.50,1428.50,1428.50,76,0,76.00
01/23/2007,05:56,1428.50,1428.75,1428.50,1428.50,3,100,103.00
01/23/2007,05:57,1428.50,1428.50,1428.50,1428.50,0,173,173.00
01/23/2007,05:58,1428.50,1428.75,1428.50,1428.50,2,322,324.00
01/23/2007,05:59,1428.50,1428.75,1428.50,1428.75,2,205,207.00
01/23/2007,06:00,1428.75,1428.75,1428.75,1428.75,152,0,152.00
01/23/2007,06:01,1428.75,1428.75,1428.50,1428.75,38,29,67.00
01/23/2007,06:02,1428.75,1428.75,1428.75,1428.75,89,0,89.00
01/23/2007,06:03,1428.75,1428.75,1428.75,1428.75,40,0,40.00
01/23/2007,06:04,1429.00,1429.00,1429.00,1429.00,50,0,50.00
01/23/2007,06:05,1428.75,1429.00,1428.75,1429.00,1,110,111.00
01/23/2007,06:06,1428.75,1429.00,1428.75,1428.75,1,137,138.00
01/23/2007,06:07,1428.75,1428.75,1428.75,1428.75,0,26,26.00
01/23/2007,06:08,1428.75,1429.00,1428.75,1429.00,60,1,61.00
01/23/2007,06:10,1429.00,1429.00,1429.00,1429.00,16,0,16.00
01/23/2007,06:11,1429.00,1429.25,1429.00,1429.25,136,2,138.00
01/23/2007,06:12,1429.25,1429.25,1429.00,1429.00,124,2,126.00
01/23/2007,06:13,1429.25,1429.25,1429.25,1429.25,300,0,300.00
01/23/2007,06:14,1429.25,1429.25,1429.00,1429.25,105,100,205.00
01/23/2007,06:15,1429.25,1429.25,1429.25,1429.25,108,0,108.00
01/23/2007,06:16,1429.25,1429.25,1429.25,1429.25,40,0,40.00
01/23/2007,06:17,1429.25,1429.25,1429.25,1429.25,54,0,54.00
01/23/2007,06:18,1429.25,1429.25,1429.00,1429.00,50,131,181.00
01/23/2007,06:19,1429.00,1429.00,1429.00,1429.00,0,72,72.00
01/23/2007,06:20,1429.00,1429.00,1429.00,1429.00,0,21,21.00
01/23/2007,06:21,1429.00,1429.00,1428.75,1429.00,3,107,110.00
01/23/2007,06:22,1428.75,1429.00,1428.75,1428.75,7,326,333.00
01/23/2007,06:23,1428.75,1429.00,1428.50,1429.00,133,131,264.00
01/23/2007,06:24,1428.75,1428.75,1428.75,1428.75,0,206,206.00
01/23/2007,06:25,1428.75,1428.75,1428.75,1428.75,0,261,261.00
01/23/2007,06:27,1428.75,1428.75,1428.50,1428.75,83,107,190.00
01/23/2007,06:28,1428.50,1428.50,1428.50,1428.50,0,154,154.00
01/23/2007,06:29,1428.75,1428.75,1428.75,1428.75,4,0,4.00
01/23/2007,06:30,1428.75,1428.75,1428.75,1428.75,44,0,44.00
01/23/2007,06:31,1428.75,1429.00,1428.75,1429.00,220,0,220.00
01/23/2007,06:33,1429.00,1429.00,1429.00,1429.00,62,0,62.00
01/23/2007,06:34,1429.00,1429.00,1429.00,1429.00,48,0,48.00
01/23/2007,06:35,1429.00,1429.25,1428.75,1429.00,12,242,254.00
01/23/2007,06:36,1429.00,1429.00,1429.00,1429.00,0,21,21.00
01/23/2007,06:37,1429.00,1429.00,1429.00,1429.00,0,79,79.00
01/23/2007,06:38,1429.00,1429.25,1429.00,1429.25,30,2,32.00
01/23/2007,06:39,1429.25,1429.25,1429.25,1429.25,14,0,14.00
01/23/2007,06:40,1429.25,1429.25,1429.00,1429.25,12,28,40.00
01/23/2007,06:41,1429.25,1429.25,1429.00,1429.25,64,55,119.00
01/23/2007,06:42,1429.00,1429.25,1429.00,1429.00,83,3,86.00
01/23/2007,06:43,1429.00,1429.00,1429.00,1429.00,0,34,34.00
01/23/2007,06:44,1429.00,1429.00,1429.00,1429.00,0,8,8.00
01/23/2007,06:45,1429.00,1429.25,1429.00,1429.25,1,20,21.00
01/23/2007,06:46,1429.00,1429.00,1428.75,1428.75,0,365,365.00
01/23/2007,06:47,1429.00,1429.00,1428.75,1429.00,186,1,187.00
01/23/2007,06:48,1428.75,1428.75,1428.75,1428.75,0,3,3.00
01/23/2007,06:49,1428.75,1429.00,1428.75,1429.00,1,6,7.00
01/23/2007,06:50,1428.75,1428.75,1428.75,1428.75,0,106,106.00
01/23/2007,06:51,1428.75,1428.75,1428.50,1428.50,0,107,107.00
01/23/2007,06:52,1428.75,1428.75,1428.75,1428.75,165,0,165.00
01/23/2007,06:53,1428.75,1428.75,1428.75,1428.75,27,0,27.00
01/23/2007,06:54,1428.75,1428.75,1428.75,1428.75,39,0,39.00
01/23/2007,06:55,1429.00,1429.00,1429.00,1429.00,91,0,91.00
01/23/2007,06:56,1428.75,1429.00,1428.75,1429.00,20,3,23.00
01/23/2007,06:57,1429.00,1429.00,1429.00,1429.00,5,0,5.00
01/23/2007,06:58,1429.00,1429.00,1429.00,1429.00,26,0,26.00
01/23/2007,06:59,1429.00,1429.00,1428.75,1429.00,72,3,75.00
01/23/2007,07:00,1429.00,1429.00,1429.00,1429.00,37,0,37.00
01/23/2007,07:01,1429.00,1429.00,1429.00,1429.00,6,0,6.00
01/23/2007,07:02,1429.00,1429.00,1429.00,1429.00,20,0,20.00
01/23/2007,07:03,1428.75,1428.75,1428.75,1428.75,0,65,65.00
01/23/2007,07:04,1429.00,1429.00,1429.00,1429.00,26,0,26.00
01/23/2007,07:05,1428.75,1429.00,1428.75,1429.00,103,5,108.00
01/23/2007,07:06,1429.25,1429.25,1429.00,1429.00,3,2,5.00
01/23/2007,07:07,1429.00,1429.00,1428.75,1428.75,1,604,605.00
01/23/2007,07:08,1428.75,1428.75,1428.75,1428.75,0,212,212.00
01/23/2007,07:10,1429.00,1429.25,1429.00,1429.00,213,11,224.00
01/23/2007,07:11,1429.00,1429.00,1428.75,1428.75,0,110,110.00
01/23/2007,07:12,1429.00,1429.00,1429.00,1429.00,5,0,5.00
01/23/2007,07:13,1428.75,1429.50,1428.75,1429.25,638,231,869.00
01/23/2007,07:14,1429.25,1429.25,1429.25,1429.25,17,0,17.00
01/23/2007,07:15,1429.00,1429.25,1429.00,1429.25,2,2,4.00
01/23/2007,07:16,1429.25,1429.25,1429.25,1429.25,126,0,126.00
01/23/2007,07:17,1429.25,1429.25,1429.25,1429.25,31,0,31.00
01/23/2007,07:18,1429.25,1429.50,1429.25,1429.25,240,148,388.00
01/23/2007,07:19,1429.25,1429.25,1429.00,1429.00,0,412,412.00
01/23/2007,07:20,1429.00,1429.25,1429.00,1429.00,5,131,136.00
01/23/2007,07:21,1429.00,1429.00,1429.00,1429.00,0,20,20.00
01/23/2007,07:22,1429.00,1429.25,1429.00,1429.25,61,87,148.00
01/23/2007,07:23,1429.00,1429.25,1428.75,1428.75,51,396,447.00
01/23/2007,07:24,1429.00,1429.00,1428.75,1429.00,71,332,403.00
01/23/2007,07:25,1428.75,1429.00,1428.75,1428.75,5,34,39.00
01/23/2007,07:26,1429.00,1429.00,1428.75,1428.75,5,1,6.00
01/23/2007,07:27,1428.75,1429.25,1428.75,1429.00,396,69,465.00
01/23/2007,07:28,1429.25,1429.25,1429.00,1429.25,68,1,69.00
01/23/2007,07:29,1429.00,1429.50,1429.00,1429.50,90,1,91.00
01/23/2007,07:30,1429.50,1430.00,1429.25,1430.00,730,389,1119.00
01/23/2007,07:31,1430.00,1430.25,1429.75,1430.25,516,115,631.00
01/23/2007,07:32,1430.00,1430.25,1430.00,1430.00,12,263,275.00
01/23/2007,07:33,1430.00,1430.25,1430.00,1430.00,58,202,260.00
01/23/2007,07:34,1430.25,1430.25,1429.75,1430.00,137,600,737.00
01/23/2007,07:35,1430.00,1430.00,1429.75,1429.75,14,33,47.00
01/23/2007,07:36,1430.00,1430.00,1430.00,1430.00,130,0,130.00
01/23/2007,07:37,1430.00,1430.00,1429.75,1430.00,776,4,780.00
01/23/2007,07:38,1430.00,1430.00,1429.75,1429.75,51,6,57.00
01/23/2007,07:39,1429.75,1430.00,1429.75,1430.00,2,32,34.00
01/23/2007,07:40,1430.00,1430.00,1429.75,1429.75,10,27,37.00
01/23/2007,07:41,1429.75,1430.00,1429.75,1429.75,90,223,313.00
01/23/2007,07:42,1429.50,1429.75,1429.50,1429.50,3,297,300.00
01/23/2007,07:43,1429.50,1429.75,1429.50,1429.75,190,5,195.00
01/23/2007,07:44,1429.75,1429.75,1429.75,1429.75,55,0,55.00
01/23/2007,07:45,1429.75,1429.75,1429.50,1429.75,22,1,23.00
01/23/2007,07:46,1429.75,1429.75,1429.50,1429.75,11,1,12.00
01/23/2007,07:47,1429.75,1430.00,1429.50,1430.00,73,3,76.00
01/23/2007,07:48,1429.75,1429.75,1429.75,1429.75,0,3,3.00
01/23/2007,07:49,1430.00,1430.00,1430.00,1430.00,2,0,2.00
01/23/2007,07:50,1430.00,1430.00,1429.75,1429.75,10,45,55.00
01/23/2007,07:51,1429.75,1430.00,1429.75,1430.00,97,50,147.00
01/23/2007,07:52,1429.75,1430.00,1429.75,1430.00,10,12,22.00
01/23/2007,07:53,1429.75,1430.00,1429.75,1430.00,1,53,54.00
01/23/2007,07:54,1429.75,1430.00,1429.75,1429.75,10,297,307.00
01/23/2007,07:55,1429.75,1429.75,1429.50,1429.50,0,27,27.00
01/23/2007,07:56,1429.75,1429.75,1429.50,1429.50,2,153,155.00
01/23/2007,07:57,1429.50,1429.75,1429.50,1429.75,10,6,16.00
01/23/2007,07:58,1429.50,1429.50,1429.25,1429.25,0,155,155.00
01/23/2007,07:59,1429.25,1429.75,1429.25,1429.50,204,19,223.00
01/23/2007,08:00,1429.50,1429.75,1429.50,1429.50,1,23,24.00
01/23/2007,08:01,1429.50,1429.50,1429.50,1429.50,0,311,311.00
01/23/2007,08:02,1429.50,1429.75,1429.50,1429.50,2,229,231.00
01/23/2007,08:03,1429.25,1429.25,1429.00,1429.25,90,479,569.00
01/23/2007,08:04,1429.25,1429.50,1429.25,1429.25,355,101,456.00
01/23/2007,08:05,1429.25,1429.75,1429.25,1429.50,241,812,1053.00
01/23/2007,08:06,1429.50,1429.50,1429.25,1429.50,10,9,19.00
01/23/2007,08:07,1429.75,1429.75,1429.50,1429.50,288,154,442.00
01/23/2007,08:08,1429.25,1429.50,1429.00,1429.50,212,280,492.00
01/23/2007,08:09,1429.25,1429.50,1429.25,1429.25,61,4,65.00
01/23/2007,08:10,1429.50,1429.75,1429.25,1429.25,82,22,104.00
01/23/2007,08:11,1429.50,1430.00,1429.50,1430.00,155,17,172.00
01/23/2007,08:12,1430.00,1430.00,1429.75,1429.75,280,32,312.00
01/23/2007,08:13,1429.75,1430.00,1429.75,1430.00,65,62,127.00
01/23/2007,08:14,1429.75,1430.00,1429.75,1430.00,26,2,28.00
01/23/2007,08:15,1430.00,1430.25,1429.75,1430.00,252,16,268.00
01/23/2007,08:16,1430.00,1430.00,1429.75,1429.75,141,37,178.00
01/23/2007,08:17,1429.75,1430.00,1429.75,1430.00,49,1,50.00
01/23/2007,08:18,1430.00,1430.00,1429.75,1430.00,215,12,227.00
01/23/2007,08:19,1430.00,1430.00,1429.75,1429.75,78,4,82.00
01/23/2007,08:20,1430.00,1430.25,1430.00,1430.00,185,15,200.00
01/23/2007,08:21,1430.00,1430.25,1430.00,1430.00,39,131,170.00
01/23/2007,08:22,1430.00,1430.25,1430.00,1430.25,89,34,123.00
01/23/2007,08:23,1430.25,1430.25,1430.00,1430.25,169,3,172.00
01/23/2007,08:24,1430.25,1430.50,1430.00,1430.25,181,101,282.00
01/23/2007,08:25,1430.25,1430.25,1430.00,1430.25,46,111,157.00
01/23/2007,08:26,1430.25,1430.50,1430.25,1430.25,245,89,334.00
01/23/2007,08:27,1430.25,1430.50,1430.25,1430.25,65,223,288.00
01/23/2007,08:28,1430.50,1430.50,1429.75,1430.00,138,428,566.00
01/23/2007,08:29,1430.00,1430.00,1429.75,1430.00,306,59,365.00
01/23/2007,08:30,1430.00,1430.00,1429.25,1429.75,328,970,1298.00
01/23/2007,08:31,1429.50,1430.75,1429.50,1430.50,4467,3931,8398.00
01/23/2007,08:32,1430.50,1430.50,1429.75,1430.00,1899,1364,3263.00
01/23/2007,08:33,1430.00,1430.75,1429.50,1430.50,3981,1869,5850.00
01/23/2007,08:34,1430.50,1431.00,1430.00,1431.00,3037,1788,4825.00
01/23/2007,08:35,1431.00,1431.50,1430.50,1431.25,5797,3402,9199.00
01/23/2007,08:36,1431.25,1431.50,1430.25,1430.50,2035,3218,5253.00
01/23/2007,08:37,1430.25,1430.50,1429.75,1430.25,1711,3435,5146.00
01/23/2007,08:38,1430.00,1430.50,1429.75,1429.75,1922,1713,3635.00
01/23/2007,08:39,1429.75,1430.00,1429.25,1429.50,3255,5129,8384.00
01/23/2007,08:40,1429.25,1429.75,1429.00,1429.25,1986,3932,5918.00
01/23/2007,08:41,1429.25,1429.75,1428.75,1429.00,1645,3518,5163.00
01/23/2007,08:42,1429.00,1429.75,1428.75,1429.50,2119,799,2918.00
01/23/2007,08:43,1429.50,1429.75,1428.75,1429.25,1333,2073,3406.00
01/23/2007,08:44,1429.25,1429.50,1428.25,1428.50,1064,3278,4342.00
01/23/2007,08:45,1428.50,1428.75,1427.75,1428.25,843,4935,5778.00
01/23/2007,08:46,1428.25,1428.75,1428.00,1428.75,3536,1864,5400.00
01/23/2007,08:47,1429.00,1429.50,1428.75,1429.50,1897,1250,3147.00
01/23/2007,08:48,1429.25,1430.00,1429.25,1429.50,3790,1195,4985.00
01/23/2007,08:49,1429.50,1430.00,1429.25,1429.50,2602,1911,4513.00
01/23/2007,08:50,1429.50,1430.00,1429.25,1429.75,1480,547,2027.00
01/23/2007,08:51,1429.75,1431.00,1429.50,1430.75,5928,3492,9420.00
01/23/2007,08:52,1430.75,1431.25,1430.50,1431.00,2435,1666,4101.00
01/23/2007,08:53,1430.75,1431.25,1430.25,1430.50,2298,3379,5677.00
01/23/2007,08:54,1430.50,1430.75,1430.25,1430.50,1891,653,2544.00
01/23/2007,08:55,1430.25,1430.75,1430.25,1430.75,1115,121,1236.00
01/23/2007,08:56,1430.75,1430.75,1429.75,1430.25,2639,3311,5950.00
01/23/2007,08:57,1430.25,1431.50,1430.00,1431.50,3659,1650,5309.00
01/23/2007,08:58,1431.25,1432.00,1431.00,1431.25,4439,5546,9985.00
01/23/2007,08:59,1431.25,1432.25,1431.00,1432.25,3026,3127,6153.00
01/23/2007,09:00,1432.00,1432.25,1431.00,1431.25,2378,4215,6593.00
01/23/2007,09:01,1431.25,1431.50,1430.50,1431.00,2819,3443,6262.00
01/23/2007,09:02,1430.75,1431.75,1430.50,1431.50,4263,1970,6233.00
01/23/2007,09:03,1431.50,1432.00,1431.25,1431.25,2305,2714,5019.00
01/23/2007,09:04,1431.50,1431.75,1430.75,1431.25,1086,1793,2879.00
01/23/2007,09:05,1431.00,1431.25,1430.50,1430.50,643,2761,3404.00
01/23/2007,09:06,1430.50,1430.75,1429.50,1429.75,1354,5740,7094.00
01/23/2007,09:07,1429.75,1430.25,1429.50,1430.00,2277,1704,3981.00
01/23/2007,09:08,1430.25,1431.00,1430.00,1430.50,2281,1003,3284.00
01/23/2007,09:09,1430.75,1430.75,1430.00,1430.50,2054,3305,5359.00
01/23/2007,09:10,1430.50,1431.50,1430.50,1430.75,3300,1626,4926.00
01/23/2007,09:11,1430.75,1432.25,1430.75,1432.00,3030,978,4008.00
01/23/2007,09:12,1432.00,1432.25,1431.50,1431.50,1198,1456,2654.00
01/23/2007,09:13,1431.50,1431.75,1430.00,1430.50,645,4920,5565.00
01/23/2007,09:14,1430.50,1430.50,1429.50,1429.75,1207,6101,7308.00
01/23/2007,09:15,1429.75,1430.50,1429.50,1430.00,2231,2168,4399.00
01/23/2007,09:16,1430.25,1430.75,1430.00,1430.50,1708,927,2635.00
01/23/2007,09:17,1430.50,1430.75,1429.75,1430.00,1075,1793,2868.00
01/23/2007,09:18,1430.00,1430.50,1429.75,1430.25,766,322,1088.00
01/23/2007,09:19,1430.00,1430.50,1430.00,1430.00,287,517,804.00
01/23/2007,09:20,1430.00,1431.00,1430.00,1431.00,3095,1996,5091.00
01/23/2007,09:21,1431.00,1431.50,1430.50,1430.50,2256,2519,4775.00
01/23/2007,09:22,1430.50,1430.75,1430.25,1430.25,54,429,483.00
01/23/2007,09:23,1430.50,1430.50,1429.75,1429.75,1100,3615,4715.00
01/23/2007,09:24,1429.75,1430.25,1429.50,1430.00,1401,1280,2681.00
01/23/2007,09:25,1430.00,1430.25,1429.50,1430.25,1647,413,2060.00
01/23/2007,09:26,1430.25,1430.50,1429.75,1430.00,726,1055,1781.00
01/23/2007,09:27,1430.00,1430.00,1429.50,1429.75,1252,1765,3017.00
01/23/2007,09:28,1429.75,1430.00,1429.50,1429.75,161,381,542.00
01/23/2007,09:29,1429.75,1430.50,1429.75,1430.00,1181,675,1856.00
01/23/2007,09:30,1430.00,1430.50,1430.00,1430.25,1389,575,1964.00
01/23/2007,09:31,1430.25,1431.00,1430.25,1430.75,1727,841,2568.00
01/23/2007,09:32,1430.75,1430.75,1430.00,1430.00,415,883,1298.00
01/23/2007,09:33,1430.25,1430.75,1430.00,1430.50,1235,865,2100.00
01/23/2007,09:34,1430.50,1431.00,1430.00,1430.25,1301,773,2074.00
01/23/2007,09:35,1430.25,1431.00,1430.00,1431.00,1076,766,1842.00
01/23/2007,09:36,1430.75,1431.50,1430.75,1431.00,1800,1073,2873.00
01/23/2007,09:37,1431.00,1431.50,1430.25,1430.75,1372,2220,3592.00
01/23/2007,09:38,1430.75,1431.00,1430.50,1430.75,1998,566,2564.00
01/23/2007,09:39,1430.75,1431.75,1430.75,1431.25,4317,2594,6911.00
01/23/2007,09:40,1431.25,1431.25,1430.75,1431.00,823,955,1778.00
01/23/2007,09:41,1431.00,1431.50,1430.75,1431.00,680,234,914.00
01/23/2007,09:42,1431.00,1431.25,1430.75,1431.00,579,394,973.00
01/23/2007,09:43,1431.00,1431.25,1430.75,1431.00,152,384,536.00
01/23/2007,09:44,1430.75,1430.75,1429.75,1430.25,1119,2497,3616.00
01/23/2007,09:45,1430.25,1430.50,1429.75,1430.00,466,1362,1828.00
01/23/2007,09:46,1430.00,1430.75,1429.75,1430.25,1462,1022,2484.00
01/23/2007,09:47,1430.50,1430.75,1430.25,1430.25,158,95,253.00
01/23/2007,09:48,1430.25,1430.75,1430.25,1430.75,299,38,337.00
01/23/2007,09:49,1430.50,1431.00,1430.50,1430.75,449,934,1383.00
01/23/2007,09:50,1430.50,1430.75,1430.25,1430.25,25,917,942.00
01/23/2007,09:51,1430.25,1431.25,1430.25,1431.00,1021,573,1594.00
01/23/2007,09:52,1430.75,1431.50,1430.75,1431.25,1215,1755,2970.00
01/23/2007,09:53,1431.25,1431.25,1430.75,1431.00,203,772,975.00
01/23/2007,09:54,1430.75,1431.50,1430.75,1431.25,406,310,716.00
01/23/2007,09:55,1431.50,1431.50,1431.00,1431.00,291,587,878.00
01/23/2007,09:56,1431.00,1431.25,1430.75,1430.75,66,316,382.00
01/23/2007,09:57,1430.75,1431.00,1430.75,1430.75,61,332,393.00
01/23/2007,09:58,1430.75,1431.25,1430.50,1431.25,578,312,890.00
01/23/2007,09:59,1431.25,1431.25,1430.75,1431.25,410,274,684.00
01/23/2007,10:00,1431.00,1431.50,1430.50,1430.50,273,2269,2542.00
01/23/2007,10:01,1430.75,1431.00,1430.50,1430.75,811,93,904.00
01/23/2007,10:02,1431.00,1431.25,1431.00,1431.25,444,9,453.00
01/23/2007,10:03,1431.00,1431.25,1430.75,1430.75,294,629,923.00
01/23/2007,10:04,1430.75,1431.75,1430.75,1431.75,1427,262,1689.00
01/23/2007,10:05,1431.75,1432.00,1431.25,1431.75,1254,1612,2866.00
01/23/2007,10:06,1431.50,1432.25,1431.25,1431.75,2216,1460,3676.00
01/23/2007,10:07,1432.00,1432.00,1431.75,1431.75,198,819,1017.00
01/23/2007,10:08,1431.75,1432.25,1431.75,1432.25,2245,834,3079.00
01/23/2007,10:09,1432.00,1432.75,1432.00,1432.75,4340,1818,6158.00
01/23/2007,10:10,1432.50,1433.25,1432.25,1432.75,5069,1731,6800.00
01/23/2007,10:11,1433.00,1433.00,1432.75,1432.75,1120,1741,2861.00
01/23/2007,10:12,1432.75,1433.00,1432.50,1432.75,230,1307,1537.00
01/23/2007,10:13,1432.50,1433.00,1432.50,1432.75,1285,1255,2540.00
01/23/2007,10:14,1432.75,1433.00,1432.50,1433.00,914,501,1415.00
01/23/2007,10:15,1433.00,1433.75,1432.75,1433.50,6864,3673,10537.00
01/23/2007,10:16,1433.25,1434.25,1433.25,1434.00,9259,5392,14651.00
01/23/2007,10:17,1434.00,1434.75,1434.00,1434.25,7492,1341,8833.00
01/23/2007,10:18,1434.25,1434.75,1434.25,1434.50,2353,5542,7895.00
01/23/2007,10:19,1434.50,1434.50,1434.25,1434.25,613,1342,1955.00
01/23/2007,10:20,1434.25,1434.50,1433.75,1434.00,595,3537,4132.00
01/23/2007,10:21,1434.25,1434.25,1433.75,1434.00,1483,3270,4753.00
01/23/2007,10:22,1434.00,1434.25,1433.75,1434.00,1093,232,1325.00
01/23/2007,10:23,1434.00,1434.25,1434.00,1434.00,197,1335,1532.00
01/23/2007,10:24,1434.25,1434.75,1434.00,1434.50,4142,609,4751.00
01/23/2007,10:25,1434.25,1434.75,1434.25,1434.50,3757,1122,4879.00
01/23/2007,10:26,1434.25,1435.00,1434.25,1434.25,4842,2569,7411.00
01/23/2007,10:27,1434.50,1434.50,1434.25,1434.25,891,350,1241.00
01/23/2007,10:28,1434.25,1434.75,1434.25,1434.50,1302,777,2079.00
01/23/2007,10:29,1434.75,1434.75,1434.25,1434.25,1287,1501,2788.00
01/23/2007,10:30,1434.50,1434.75,1434.25,1434.50,1511,184,1695.00
01/23/2007,10:31,1434.25,1434.75,1434.25,1434.50,1112,258,1370.00
01/23/2007,10:32,1434.75,1435.00,1434.50,1434.50,1851,1107,2958.00
01/23/2007,10:33,1434.50,1434.75,1434.25,1434.25,1307,1158,2465.00
01/23/2007,10:34,1434.50,1434.50,1434.00,1434.00,96,1563,1659.00
01/23/2007,10:35,1434.00,1434.50,1434.00,1434.00,988,1015,2003.00
01/23/2007,10:36,1434.00,1434.25,1434.00,1434.25,1014,446,1460.00
01/23/2007,10:37,1434.00,1434.25,1434.00,1434.00,922,329,1251.00
01/23/2007,10:38,1434.00,1434.25,1433.50,1433.50,553,2713,3266.00
01/23/2007,10:39,1433.75,1434.00,1433.50,1433.75,1186,2719,3905.00
01/23/2007,10:40,1433.75,1434.00,1433.50,1433.75,177,1054,1231.00
01/23/2007,10:41,1433.75,1433.75,1433.25,1433.25,104,1805,1909.00
01/23/2007,10:42,1433.50,1434.00,1433.25,1434.00,2023,399,2422.00
01/23/2007,10:43,1433.75,1434.00,1433.50,1433.75,715,583,1298.00
01/23/2007,10:44,1433.75,1434.00,1433.75,1433.75,202,628,830.00
01/23/2007,10:45,1433.75,1434.00,1433.75,1434.00,714,318,1032.00
01/23/2007,10:46,1434.00,1434.25,1434.00,1434.00,80,468,548.00
01/23/2007,10:47,1434.00,1434.00,1433.75,1434.00,39,203,242.00
01/23/2007,10:48,1433.75,1434.00,1433.75,1434.00,1106,113,1219.00
01/23/2007,10:49,1433.75,1434.00,1433.50,1433.50,83,943,1026.00
01/23/2007,10:50,1433.75,1433.75,1433.25,1433.50,455,2575,3030.00
01/23/2007,10:51,1433.50,1433.75,1433.25,1433.75,208,1191,1399.00
01/23/2007,10:52,1433.50,1433.75,1433.25,1433.50,554,508,1062.00
01/23/2007,10:53,1433.75,1433.75,1433.50,1433.50,7,86,93.00
01/23/2007,10:54,1433.75,1434.00,1433.50,1433.75,478,284,762.00
01/23/2007,10:55,1433.50,1434.00,1433.50,1433.75,191,390,581.00
01/23/2007,10:56,1433.75,1434.25,1433.50,1434.25,1964,387,2351.00
01/23/2007,10:57,1434.25,1434.50,1434.00,1434.25,1066,426,1492.00
01/23/2007,10:58,1434.25,1434.75,1434.25,1434.50,1377,638,2015.00
01/23/2007,10:59,1434.50,1435.00,1434.50,1434.75,1625,1118,2743.00
01/23/2007,11:00,1434.50,1434.75,1434.50,1434.50,364,225,589.00
01/23/2007,11:01,1434.75,1434.75,1434.50,1434.50,229,105,334.00
01/23/2007,11:02,1434.50,1434.75,1434.25,1434.25,15,1512,1527.00
01/23/2007,11:03,1434.25,1434.50,1434.25,1434.25,1151,89,1240.00
01/23/2007,11:04,1434.50,1434.50,1434.25,1434.50,786,83,869.00
01/23/2007,11:05,1434.50,1434.75,1434.25,1434.50,326,53,379.00
01/23/2007,11:06,1434.75,1435.00,1434.25,1434.50,800,1119,1919.00
01/23/2007,11:07,1434.25,1434.50,1434.25,1434.25,13,87,100.00
01/23/2007,11:08,1434.25,1434.50,1434.00,1434.25,491,716,1207.00
01/23/2007,11:09,1434.50,1434.50,1434.00,1434.25,27,481,508.00
01/23/2007,11:10,1434.25,1434.25,1434.00,1434.00,60,232,292.00
01/23/2007,11:11,1434.00,1434.50,1434.00,1434.25,1251,198,1449.00
01/23/2007,11:12,1434.50,1434.50,1434.00,1434.25,287,160,447.00
01/23/2007,11:13,1434.25,1434.50,1434.25,1434.50,59,160,219.00
01/23/2007,11:14,1434.25,1434.50,1434.25,1434.25,14,425,439.00
01/23/2007,11:15,1434.25,1434.50,1434.00,1434.00,15,484,499.00
01/23/2007,11:16,1434.00,1434.50,1434.00,1434.25,466,283,749.00
01/23/2007,11:17,1434.25,1435.00,1434.25,1434.50,2351,352,2703.00
01/23/2007,11:18,1434.75,1434.75,1434.25,1434.25,511,972,1483.00
01/23/2007,11:19,1434.25,1434.75,1434.25,1434.50,506,367,873.00
01/23/2007,11:20,1434.75,1434.75,1434.25,1434.25,35,397,432.00
01/23/2007,11:21,1434.50,1434.75,1434.25,1434.50,205,109,314.00
01/23/2007,11:22,1434.50,1434.75,1434.25,1434.50,506,42,548.00
01/23/2007,11:23,1434.50,1434.75,1434.25,1434.50,406,32,438.00
01/23/2007,11:24,1434.50,1434.75,1434.25,1434.25,77,615,692.00
01/23/2007,11:25,1434.25,1434.50,1434.00,1434.00,530,530,1060.00
01/23/2007,11:26,1434.00,1434.25,1433.75,1434.00,117,846,963.00
01/23/2007,11:27,1434.00,1434.25,1433.50,1434.00,971,928,1899.00
01/23/2007,11:28,1434.25,1434.50,1434.00,1434.00,793,152,945.00
01/23/2007,11:29,1434.00,1434.75,1434.00,1434.75,874,2,876.00
01/23/2007,11:30,1434.75,1435.00,1434.50,1434.75,775,781,1556.00
01/23/2007,11:31,1434.75,1435.50,1434.50,1435.00,6085,1580,7665.00
01/23/2007,11:32,1435.00,1435.50,1435.00,1435.25,1841,1153,2994.00
01/23/2007,11:33,1435.25,1435.50,1435.00,1435.25,842,517,1359.00
01/23/2007,11:34,1435.25,1435.50,1434.75,1435.25,1116,2498,3614.00
01/23/2007,11:35,1435.00,1435.25,1434.75,1434.75,214,294,508.00
01/23/2007,11:36,1434.75,1435.00,1434.75,1435.00,49,129,178.00
01/23/2007,11:37,1434.75,1435.00,1434.75,1435.00,569,41,610.00
01/23/2007,11:38,1434.75,1435.00,1434.50,1434.75,463,355,818.00
01/23/2007,11:39,1434.75,1434.75,1434.50,1434.50,12,802,814.00
01/23/2007,11:40,1434.50,1434.75,1434.25,1434.50,21,572,593.00
01/23/2007,11:41,1434.50,1434.50,1434.00,1434.25,412,999,1411.00
01/23/2007,11:42,1434.25,1434.50,1434.25,1434.25,42,109,151.00
01/23/2007,11:43,1434.25,1434.50,1434.25,1434.25,6,57,63.00
01/23/2007,11:44,1434.25,1434.75,1434.25,1434.50,892,258,1150.00
01/23/2007,11:45,1434.50,1435.00,1434.50,1434.50,234,390,624.00
01/23/2007,11:46,1434.50,1434.75,1434.50,1434.75,78,389,467.00
01/23/2007,11:47,1434.75,1435.00,1434.75,1435.00,892,285,1177.00
01/23/2007,11:48,1435.00,1435.25,1434.75,1435.00,417,462,879.00
01/23/2007,11:49,1435.25,1435.75,1435.25,1435.50,3549,583,4132.00
01/23/2007,11:50,1435.75,1436.25,1435.50,1436.00,7221,3010,10231.00
01/23/2007,11:51,1436.00,1437.00,1436.00,1436.75,8269,2376,10645.00
01/23/2007,11:52,1436.75,1437.25,1436.75,1437.00,2652,991,3643.00
01/23/2007,11:53,1437.25,1437.50,1436.75,1437.00,3118,4684,7802.00
01/23/2007,11:54,1436.75,1437.00,1436.50,1436.50,434,1803,2237.00
01/23/2007,11:55,1436.50,1436.75,1436.50,1436.50,278,183,461.00
01/23/2007,11:56,1436.50,1437.00,1436.50,1436.50,1362,300,1662.00
01/23/2007,11:57,1436.50,1436.75,1436.25,1436.50,289,2853,3142.00
01/23/2007,11:58,1436.50,1436.75,1436.25,1436.50,1030,253,1283.00
01/23/2007,11:59,1436.75,1437.25,1436.75,1437.00,2386,746,3132.00
01/23/2007,12:00,1436.75,1437.25,1436.75,1437.00,1203,1066,2269.00
01/23/2007,12:01,1437.25,1437.50,1436.75,1437.25,992,1229,2221.00
01/23/2007,12:02,1437.25,1437.25,1437.00,1437.00,543,1489,2032.00
01/23/2007,12:03,1437.00,1437.50,1436.75,1437.25,1321,706,2027.00
01/23/2007,12:04,1437.00,1437.50,1437.00,1437.00,324,794,1118.00
01/23/2007,12:05,1437.00,1437.00,1436.75,1436.75,94,623,717.00
01/23/2007,12:06,1436.75,1437.25,1436.50,1436.75,1045,821,1866.00
01/23/2007,12:07,1436.75,1437.25,1436.75,1436.75,849,348,1197.00
01/23/2007,12:08,1436.75,1437.00,1436.75,1437.00,39,66,105.00
01/23/2007,12:09,1436.75,1437.00,1436.75,1436.75,6,746,752.00
01/23/2007,12:10,1436.75,1437.00,1436.75,1436.75,11,232,243.00
01/23/2007,12:11,1437.00,1437.50,1436.75,1437.25,1499,802,2301.00
01/23/2007,12:12,1437.25,1437.50,1437.00,1437.25,229,896,1125.00
01/23/2007,12:13,1437.25,1437.75,1437.25,1437.50,2386,1485,3871.00
01/23/2007,12:14,1437.50,1438.00,1437.50,1437.50,3132,1288,4420.00
01/23/2007,12:15,1437.75,1438.00,1437.25,1437.25,1525,2021,3546.00
01/23/2007,12:16,1437.25,1437.50,1437.00,1437.25,703,1893,2596.00
01/23/2007,12:17,1437.25,1437.50,1437.00,1437.00,1493,560,2053.00
01/23/2007,12:18,1437.25,1437.25,1436.75,1436.75,116,799,915.00
01/23/2007,12:19,1436.75,1437.25,1436.75,1436.75,936,506,1442.00
01/23/2007,12:20,1436.75,1437.25,1436.75,1437.00,1232,328,1560.00
01/23/2007,12:21,1437.25,1437.25,1437.00,1437.00,328,666,994.00
01/23/2007,12:22,1436.75,1437.50,1436.75,1437.50,623,342,965.00
01/23/2007,12:23,1437.25,1437.75,1437.25,1437.50,1024,792,1816.00
01/23/2007,12:24,1437.50,1437.75,1437.25,1437.50,378,718,1096.00
01/23/2007,12:25,1437.75,1437.75,1437.25,1437.25,33,730,763.00
01/23/2007,12:26,1437.25,1437.75,1437.25,1437.75,799,307,1106.00
01/23/2007,12:27,1437.50,1437.75,1437.25,1437.50,102,776,878.00
01/23/2007,12:28,1437.50,1438.00,1437.50,1437.50,2038,1735,3773.00
01/23/2007,12:29,1437.50,1437.75,1437.25,1437.75,588,322,910.00
01/23/2007,12:30,1437.75,1437.75,1437.50,1437.50,402,59,461.00
01/23/2007,12:31,1437.75,1437.75,1437.25,1437.50,135,872,1007.00
01/23/2007,12:32,1437.25,1437.50,1437.25,1437.25,399,134,533.00
01/23/2007,12:33,1437.25,1437.50,1437.25,1437.50,258,123,381.00
01/23/2007,12:34,1437.50,1437.50,1437.00,1437.00,348,1786,2134.00
01/23/2007,12:35,1437.25,1437.25,1437.00,1437.25,147,279,426.00
01/23/2007,12:36,1437.00,1437.25,1437.00,1437.00,104,88,192.00
01/23/2007,12:37,1437.00,1437.25,1436.75,1436.75,139,1312,1451.00
01/23/2007,12:38,1436.75,1437.00,1436.50,1437.00,1456,2489,3945.00
01/23/2007,12:39,1436.75,1437.25,1436.75,1436.75,574,760,1334.00
01/23/2007,12:40,1436.75,1437.00,1436.75,1437.00,160,83,243.00
01/23/2007,12:41,1437.00,1437.00,1436.50,1436.50,101,764,865.00
01/23/2007,12:42,1436.50,1436.75,1436.25,1436.50,171,2217,2388.00
01/23/2007,12:43,1436.50,1436.75,1436.50,1436.50,29,833,862.00
01/23/2007,12:44,1436.50,1436.75,1436.25,1436.50,1133,738,1871.00
01/23/2007,12:45,1436.75,1436.75,1436.50,1436.50,904,21,925.00
01/23/2007,12:46,1436.75,1437.25,1436.75,1437.25,2052,341,2393.00
01/23/2007,12:47,1437.00,1437.25,1436.75,1436.75,12,651,663.00
01/23/2007,12:48,1436.75,1437.00,1436.75,1436.75,1834,284,2118.00
01/23/2007,12:49,1436.75,1437.00,1436.75,1436.75,27,626,653.00
01/23/2007,12:50,1436.75,1437.00,1436.75,1436.75,949,96,1045.00
01/23/2007,12:51,1436.75,1437.00,1436.75,1436.75,4,891,895.00
01/23/2007,12:52,1436.75,1437.00,1436.75,1436.75,103,738,841.00
01/23/2007,12:53,1436.75,1437.00,1436.75,1437.00,60,237,297.00
01/23/2007,12:54,1437.00,1437.00,1436.75,1437.00,98,49,147.00
01/23/2007,12:55,1436.75,1437.00,1436.75,1436.75,3,11,14.00
01/23/2007,12:56,1436.75,1437.25,1436.75,1437.25,494,414,908.00
01/23/2007,12:57,1437.25,1437.25,1437.00,1437.25,90,29,119.00
01/23/2007,12:58,1437.25,1437.25,1437.00,1437.00,65,106,171.00
01/23/2007,12:59,1437.25,1437.25,1436.75,1437.00,95,692,787.00
01/23/2007,13:00,1437.00,1437.25,1436.75,1437.00,465,663,1128.00
01/23/2007,13:01,1437.00,1437.00,1436.75,1437.00,163,160,323.00
01/23/2007,13:02,1437.00,1437.25,1436.75,1437.00,538,490,1028.00
01/23/2007,13:03,1437.00,1437.50,1437.00,1437.25,1315,849,2164.00
01/23/2007,13:04,1437.25,1437.25,1437.00,1437.00,48,1276,1324.00
01/23/2007,13:05,1437.00,1437.25,1436.75,1436.75,169,511,680.00
01/23/2007,13:06,1437.00,1437.00,1436.25,1436.25,132,5035,5167.00
01/23/2007,13:07,1436.25,1436.50,1435.75,1435.75,1697,3179,4876.00
01/23/2007,13:08,1435.75,1436.00,1435.25,1435.50,2670,5349,8019.00
01/23/2007,13:09,1435.50,1436.00,1435.50,1435.75,880,176,1056.00
01/23/2007,13:10,1436.00,1436.25,1435.75,1436.25,821,539,1360.00
01/23/2007,13:11,1436.25,1436.50,1435.75,1436.00,583,1643,2226.00
01/23/2007,13:12,1435.75,1436.25,1435.75,1436.00,322,37,359.00
01/23/2007,13:13,1436.25,1436.25,1435.75,1435.75,218,924,1142.00
01/23/2007,13:14,1436.00,1436.00,1435.25,1435.50,243,1348,1591.00
01/23/2007,13:15,1435.25,1435.50,1434.75,1435.25,1113,2621,3734.00
01/23/2007,13:16,1435.00,1435.75,1435.00,1435.75,1426,214,1640.00
01/23/2007,13:17,1435.50,1435.75,1435.25,1435.50,857,1140,1997.00
01/23/2007,13:18,1435.75,1435.75,1435.50,1435.75,140,22,162.00
01/23/2007,13:19,1435.50,1435.75,1435.25,1435.75,242,482,724.00
01/23/2007,13:20,1435.50,1435.75,1435.50,1435.50,88,844,932.00
01/23/2007,13:21,1435.50,1435.75,1435.25,1435.25,73,611,684.00
01/23/2007,13:22,1435.25,1435.50,1435.00,1435.00,12,1013,1025.00
01/23/2007,13:23,1435.25,1435.50,1435.00,1435.25,597,358,955.00
01/23/2007,13:24,1435.25,1435.75,1435.25,1435.50,1316,373,1689.00
01/23/2007,13:25,1435.75,1435.75,1434.75,1435.00,1039,2007,3046.00
01/23/2007,13:26,1435.00,1435.50,1434.75,1435.25,1154,550,1704.00
01/23/2007,13:27,1435.00,1435.50,1435.00,1435.50,467,132,599.00
01/23/2007,13:28,1435.25,1435.50,1435.25,1435.25,9,97,106.00
01/23/2007,13:29,1435.25,1436.00,1435.25,1435.75,1233,514,1747.00
01/23/2007,13:30,1435.50,1435.75,1435.00,1435.25,191,1535,1726.00
01/23/2007,13:31,1435.25,1435.50,1434.50,1434.75,366,1051,1417.00
01/23/2007,13:32,1434.50,1434.75,1433.25,1434.00,3447,7313,10760.00
01/23/2007,13:33,1434.00,1434.50,1433.75,1434.00,3681,1514,5195.00
01/23/2007,13:34,1433.75,1434.25,1433.25,1433.75,1543,3841,5384.00
01/23/2007,13:35,1434.00,1434.00,1432.75,1433.00,3759,7151,10910.00
01/23/2007,13:36,1433.00,1433.75,1432.75,1433.50,2102,883,2985.00
01/23/2007,13:37,1433.50,1434.00,1433.25,1434.00,1270,279,1549.00
01/23/2007,13:38,1434.00,1434.25,1433.25,1433.50,594,1595,2189.00
01/23/2007,13:39,1433.50,1434.25,1433.50,1434.00,992,178,1170.00
01/23/2007,13:40,1434.00,1434.50,1433.75,1434.00,1181,661,1842.00
01/23/2007,13:41,1434.25,1434.75,1434.00,1434.00,1143,481,1624.00
01/23/2007,13:42,1434.25,1434.25,1433.25,1433.50,321,1527,1848.00
01/23/2007,13:43,1433.50,1433.75,1432.75,1432.75,923,3216,4139.00
01/23/2007,13:44,1433.00,1433.25,1432.00,1432.25,2666,6002,8668.00
01/23/2007,13:45,1432.50,1432.75,1432.25,1432.50,1426,2963,4389.00
01/23/2007,13:46,1432.75,1432.75,1431.50,1432.00,2947,4990,7937.00
01/23/2007,13:47,1432.00,1432.25,1431.50,1432.00,1429,3544,4973.00
01/23/2007,13:48,1432.25,1433.00,1432.00,1432.50,2755,1393,4148.00
01/23/2007,13:49,1432.50,1433.00,1432.25,1432.75,729,1107,1836.00
01/23/2007,13:50,1432.75,1433.00,1432.50,1433.00,683,583,1266.00
01/23/2007,13:51,1432.75,1433.25,1432.75,1433.25,925,254,1179.00
01/23/2007,13:52,1433.25,1433.25,1433.00,1433.00,1349,9,1358.00
01/23/2007,13:53,1433.00,1433.25,1432.75,1433.00,679,1030,1709.00
01/23/2007,13:54,1433.25,1433.25,1432.50,1432.50,122,1540,1662.00
01/23/2007,13:55,1432.50,1433.00,1432.50,1432.75,413,49,462.00
01/23/2007,13:56,1433.00,1433.25,1432.75,1433.00,628,563,1191.00
01/23/2007,13:57,1433.00,1433.50,1432.75,1433.25,1107,119,1226.00
01/23/2007,13:58,1433.25,1433.75,1433.00,1433.75,1994,190,2184.00
01/23/2007,13:59,1433.75,1434.50,1433.75,1434.25,4074,1004,5078.00
01/23/2007,14:00,1434.00,1434.25,1434.00,1434.00,88,2996,3084.00
01/23/2007,14:01,1434.00,1434.75,1433.75,1434.75,3521,2128,5649.00
01/23/2007,14:02,1435.00,1435.25,1434.50,1434.75,3657,2079,5736.00
01/23/2007,14:03,1435.00,1435.00,1434.25,1434.50,176,3059,3235.00
01/23/2007,14:04,1434.50,1434.50,1434.25,1434.50,801,1615,2416.00
01/23/2007,14:05,1434.25,1434.75,1434.25,1434.50,738,1128,1866.00
01/23/2007,14:06,1434.75,1435.00,1434.25,1434.50,445,860,1305.00
01/23/2007,14:07,1434.25,1434.50,1434.00,1434.00,52,2401,2453.00
01/23/2007,14:08,1434.00,1434.25,1434.00,1434.00,99,173,272.00
01/23/2007,14:09,1434.00,1434.25,1433.75,1433.75,10,617,627.00
01/23/2007,14:10,1433.75,1434.00,1433.50,1433.75,277,1773,2050.00
01/23/2007,14:11,1433.75,1434.00,1433.75,1433.75,77,35,112.00
01/23/2007,14:12,1433.75,1434.50,1433.75,1434.25,1997,153,2150.00
01/23/2007,14:13,1434.50,1434.50,1434.25,1434.50,116,246,362.00
01/23/2007,14:14,1434.25,1435.00,1434.25,1434.75,3217,767,3984.00
01/23/2007,14:15,1434.75,1435.00,1434.25,1434.25,489,1203,1692.00
01/23/2007,14:16,1434.50,1434.75,1434.25,1434.25,307,1016,1323.00
01/23/2007,14:17,1434.50,1434.50,1433.75,1433.75,61,854,915.00
01/23/2007,14:18,1434.00,1434.25,1433.75,1434.00,615,364,979.00
01/23/2007,14:19,1434.00,1434.50,1434.00,1434.25,156,1060,1216.00
01/23/2007,14:20,1434.50,1435.00,1434.25,1434.75,1550,954,2504.00
01/23/2007,14:21,1435.00,1435.00,1434.50,1434.50,177,538,715.00
01/23/2007,14:22,1434.75,1434.75,1433.75,1434.00,817,1333,2150.00
01/23/2007,14:23,1434.00,1434.25,1433.50,1433.75,300,1153,1453.00
01/23/2007,14:24,1433.75,1434.50,1433.75,1434.50,932,247,1179.00
01/23/2007,14:25,1434.50,1434.50,1434.00,1434.00,35,183,218.00
01/23/2007,14:26,1434.00,1434.75,1434.00,1434.75,1302,21,1323.00
01/23/2007,14:27,1434.75,1434.75,1434.00,1434.00,133,928,1061.00
01/23/2007,14:28,1434.00,1434.50,1434.00,1434.25,277,452,729.00
01/23/2007,14:29,1434.25,1434.75,1434.25,1434.50,1689,268,1957.00
01/23/2007,14:30,1434.50,1434.50,1434.00,1434.25,231,593,824.00
01/23/2007,14:31,1434.00,1434.00,1433.50,1434.00,603,1620,2223.00
01/23/2007,14:32,1434.00,1434.00,1433.50,1434.00,422,717,1139.00
01/23/2007,14:33,1434.00,1434.25,1433.75,1434.00,592,663,1255.00
01/23/2007,14:34,1434.00,1434.25,1433.75,1434.00,353,235,588.00
01/23/2007,14:35,1433.75,1434.00,1433.75,1434.00,28,17,45.00
01/23/2007,14:36,1434.00,1434.00,1433.50,1433.50,63,464,527.00
01/23/2007,14:37,1433.50,1433.75,1433.25,1433.75,1703,2236,3939.00
01/23/2007,14:38,1433.75,1433.75,1433.25,1433.50,434,732,1166.00
01/23/2007,14:39,1433.50,1434.00,1433.50,1433.75,1128,322,1450.00
01/23/2007,14:40,1433.75,1434.25,1433.75,1434.00,264,254,518.00
01/23/2007,14:41,1433.75,1434.25,1433.75,1434.00,614,523,1137.00
01/23/2007,14:42,1434.25,1434.25,1433.50,1433.50,412,1645,2057.00
01/23/2007,14:43,1433.50,1433.75,1433.25,1433.50,233,1088,1321.00
01/23/2007,14:44,1433.50,1433.50,1433.00,1433.25,377,2127,2504.00
01/23/2007,14:45,1433.25,1433.75,1433.25,1433.50,1044,272,1316.00
01/23/2007,14:46,1433.75,1433.75,1433.50,1433.75,851,8,859.00
01/23/2007,14:47,1433.75,1434.25,1433.50,1434.00,3057,121,3178.00
01/23/2007,14:48,1434.25,1434.25,1434.00,1434.25,1427,343,1770.00
01/23/2007,14:49,1434.25,1434.50,1433.50,1433.75,1278,2201,3479.00
01/23/2007,14:50,1433.75,1434.00,1433.50,1433.75,1547,432,1979.00
01/23/2007,14:51,1433.75,1434.00,1433.25,1433.50,380,1108,1488.00
01/23/2007,14:52,1433.50,1434.00,1433.25,1433.75,1552,282,1834.00
01/23/2007,14:53,1433.50,1433.75,1433.50,1433.75,1279,88,1367.00
01/23/2007,14:54,1433.75,1434.00,1433.50,1433.75,196,554,750.00
01/23/2007,14:55,1433.75,1434.25,1433.50,1434.00,806,381,1187.00
01/23/2007,14:56,1434.25,1434.50,1433.75,1434.25,1707,1071,2778.00
01/23/2007,14:57,1434.50,1434.50,1434.00,1434.25,1533,898,2431.00
01/23/2007,14:58,1434.50,1435.00,1434.25,1434.75,5974,571,6545.00
01/23/2007,14:59,1434.75,1434.75,1434.25,1434.25,858,1224,2082.00
01/23/2007,15:00,1434.50,1435.00,1434.25,1434.75,5251,3291,8542.00
01/23/2007,15:01,1435.00,1435.25,1434.75,1435.25,4469,5297,9766.00
01/23/2007,15:02,1435.00,1435.50,1435.00,1435.50,4915,796,5711.00
01/23/2007,15:03,1435.50,1435.75,1435.25,1435.50,1960,417,2377.00
01/23/2007,15:04,1435.50,1435.50,1435.00,1435.25,469,2355,2824.00
01/23/2007,15:05,1435.00,1435.25,1434.75,1435.25,1946,1040,2986.00
01/23/2007,15:06,1435.00,1435.25,1434.75,1435.25,962,1905,2867.00
01/23/2007,15:07,1435.25,1435.25,1435.00,1435.00,157,37,194.00
01/23/2007,15:08,1435.00,1435.25,1434.75,1435.00,306,626,932.00
01/23/2007,15:09,1435.25,1435.50,1435.00,1435.25,1398,408,1806.00
01/23/2007,15:10,1435.25,1435.75,1435.25,1435.75,1521,1719,3240.00
01/23/2007,15:11,1435.50,1436.00,1435.50,1435.75,2318,237,2555.00
01/23/2007,15:12,1435.75,1435.75,1435.50,1435.75,278,182,460.00
01/23/2007,15:13,1435.75,1435.75,1435.50,1435.75,589,568,1157.00
01/23/2007,15:14,1435.75,1435.75,1435.00,1435.25,758,2927,3685.00
01/23/2007,15:15,1435.25,1435.75,1435.25,1435.75,2752,2047,4799.00
01/23/2007,15:31,1435.00,1435.50,1435.00,1435.00,339,1002,1341.00
01/23/2007,15:32,1435.00,1435.25,1434.75,1435.25,659,453,1112.00
01/23/2007,15:33,1435.50,1435.50,1434.75,1435.00,93,491,584.00
01/23/2007,15:34,1434.75,1435.25,1434.75,1435.25,40,2,42.00
01/23/2007,15:35,1435.00,1435.25,1435.00,1435.25,639,186,825.00
01/23/2007,15:36,1435.50,1435.50,1435.25,1435.25,21,150,171.00
01/23/2007,15:37,1435.25,1435.25,1435.25,1435.25,0,81,81.00
01/23/2007,15:38,1435.25,1435.50,1435.25,1435.50,200,24,224.00
01/23/2007,15:39,1435.50,1435.50,1435.25,1435.25,239,158,397.00
01/23/2007,15:40,1435.25,1435.25,1435.25,1435.25,0,255,255.00
01/23/2007,15:41,1435.50,1435.50,1435.25,1435.25,1,1,2.00
01/23/2007,15:42,1435.50,1435.50,1435.50,1435.50,2,0,2.00
01/23/2007,15:43,1435.50,1435.50,1435.25,1435.25,2,10,12.00
01/23/2007,15:44,1435.50,1435.50,1435.25,1435.25,8,33,41.00
01/23/2007,15:46,1435.25,1435.25,1435.00,1435.00,0,109,109.00
01/23/2007,15:47,1435.00,1435.25,1435.00,1435.25,424,27,451.00
01/23/2007,15:48,1435.00,1435.00,1435.00,1435.00,0,25,25.00
01/23/2007,15:49,1435.25,1435.25,1435.25,1435.25,112,0,112.00
01/23/2007,15:50,1435.25,1435.50,1435.25,1435.50,29,16,45.00
01/23/2007,15:51,1435.50,1435.50,1435.50,1435.50,209,0,209.00
01/23/2007,15:53,1435.50,1435.50,1435.50,1435.50,364,0,364.00
01/23/2007,15:54,1435.50,1435.75,1435.50,1435.75,5,0,5.00
01/23/2007,15:55,1435.50,1435.50,1435.25,1435.50,104,84,188.00
01/23/2007,15:56,1435.25,1435.50,1435.25,1435.50,36,5,41.00
01/23/2007,15:58,1435.50,1435.50,1435.50,1435.50,105,0,105.00
01/23/2007,15:59,1435.75,1435.75,1435.50,1435.75,308,37,345.00
01/23/2007,16:00,1435.75,1436.25,1435.50,1435.75,393,206,599.00
01/23/2007,17:01,1436.75,1436.75,1436.50,1436.75,98,1,99.00
01/23/2007,17:02,1436.75,1437.00,1436.75,1436.75,30,14,44.00
01/23/2007,17:03,1436.75,1436.75,1436.75,1436.75,0,23,23.00
01/23/2007,17:04,1436.50,1436.50,1436.50,1436.50,0,50,50.00
01/23/2007,17:05,1436.50,1436.50,1436.25,1436.25,0,60,60.00
01/23/2007,17:06,1436.50,1436.75,1436.50,1436.50,151,1,152.00
01/23/2007,17:07,1436.75,1436.75,1436.50,1436.50,10,109,119.00
01/23/2007,17:08,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/23/2007,17:09,1436.25,1436.25,1436.25,1436.25,0,3,3.00
01/23/2007,17:10,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,17:14,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,17:15,1436.50,1436.50,1436.50,1436.50,7,0,7.00
01/23/2007,17:16,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,17:20,1436.50,1436.50,1436.50,1436.50,6,0,6.00
01/23/2007,17:21,1436.50,1436.50,1436.50,1436.50,4,0,4.00
01/23/2007,17:22,1436.50,1436.50,1436.50,1436.50,12,0,12.00
01/23/2007,17:24,1436.25,1436.25,1436.25,1436.25,0,2,2.00
01/23/2007,17:25,1436.25,1436.50,1436.25,1436.50,1,1,2.00
01/23/2007,17:26,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,17:27,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,17:28,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,17:29,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,17:33,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/23/2007,17:36,1436.50,1436.50,1436.50,1436.50,10,0,10.00
01/23/2007,17:37,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,17:39,1436.50,1436.50,1436.25,1436.25,8,4,12.00
01/23/2007,17:42,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,17:43,1436.50,1436.75,1436.50,1436.75,100,0,100.00
01/23/2007,17:44,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,17:45,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/23/2007,17:46,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,17:47,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,17:48,1436.50,1436.50,1436.50,1436.50,0,3,3.00
01/23/2007,17:49,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,17:50,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,17:51,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,17:52,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,17:54,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/23/2007,17:55,1436.50,1436.50,1436.50,1436.50,0,5,5.00
01/23/2007,17:57,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,17:58,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,18:00,1436.50,1436.75,1436.50,1436.75,10,3,13.00
01/23/2007,18:01,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,18:04,1436.75,1436.75,1436.75,1436.75,6,0,6.00
01/23/2007,18:06,1436.50,1436.50,1436.50,1436.50,0,6,6.00
01/23/2007,18:08,1436.75,1437.00,1436.50,1436.75,110,25,135.00
01/23/2007,18:09,1436.75,1436.75,1436.75,1436.75,0,19,19.00
01/23/2007,18:10,1436.75,1437.00,1436.50,1436.75,1,14,15.00
01/23/2007,18:12,1436.75,1436.75,1436.75,1436.75,0,24,24.00
01/23/2007,18:13,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/23/2007,18:15,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,18:16,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,18:17,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,18:18,1436.50,1436.75,1436.50,1436.75,1,1,2.00
01/23/2007,18:19,1436.75,1436.75,1436.75,1436.75,38,0,38.00
01/23/2007,18:20,1436.50,1436.75,1436.50,1436.75,3,15,18.00
01/23/2007,18:21,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,18:24,1436.75,1436.75,1436.75,1436.75,11,0,11.00
01/23/2007,18:26,1436.75,1436.75,1436.75,1436.75,15,0,15.00
01/23/2007,18:27,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/23/2007,18:29,1436.75,1436.75,1436.75,1436.75,8,0,8.00
01/23/2007,18:31,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,18:32,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,18:38,1436.75,1436.75,1436.75,1436.75,21,0,21.00
01/23/2007,18:40,1436.75,1437.00,1436.75,1437.00,27,0,27.00
01/23/2007,18:41,1436.75,1436.75,1436.75,1436.75,0,45,45.00
01/23/2007,18:42,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/23/2007,18:44,1436.50,1436.75,1436.50,1436.75,1,1,2.00
01/23/2007,18:46,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,18:47,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/23/2007,18:48,1436.75,1436.75,1436.75,1436.75,12,0,12.00
01/23/2007,18:49,1436.75,1436.75,1436.75,1436.75,24,0,24.00
01/23/2007,18:50,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,18:52,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/23/2007,18:53,1436.75,1436.75,1436.75,1436.75,0,61,61.00
01/23/2007,18:54,1436.50,1436.50,1436.50,1436.50,0,40,40.00
01/23/2007,18:56,1436.50,1436.75,1436.50,1436.75,10,2,12.00
01/23/2007,18:58,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,19:04,1436.75,1436.75,1436.50,1436.50,10,1,11.00
01/23/2007,19:06,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,19:07,1436.75,1436.75,1436.75,1436.75,6,0,6.00
01/23/2007,19:09,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,19:10,1436.50,1436.50,1436.50,1436.50,0,3,3.00
01/23/2007,19:12,1436.50,1436.75,1436.50,1436.75,10,1,11.00
01/23/2007,19:16,1436.50,1436.75,1436.50,1436.75,3,25,28.00
01/23/2007,19:17,1436.50,1436.50,1436.50,1436.50,0,25,25.00
01/23/2007,19:20,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,19:21,1436.75,1436.75,1436.50,1436.50,2,25,27.00
01/23/2007,19:23,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,19:25,1436.50,1436.50,1436.50,1436.50,0,25,25.00
01/23/2007,19:28,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,19:30,1436.50,1436.50,1436.50,1436.50,0,5,5.00
01/23/2007,19:33,1436.75,1436.75,1436.75,1436.75,40,0,40.00
01/23/2007,19:34,1436.50,1436.50,1436.50,1436.50,0,67,67.00
01/23/2007,19:35,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,19:36,1436.75,1436.75,1436.50,1436.50,10,1,11.00
01/23/2007,19:40,1436.75,1437.00,1436.75,1436.75,83,2,85.00
01/23/2007,19:41,1437.00,1437.25,1437.00,1437.25,1131,0,1131.00
01/23/2007,19:42,1437.25,1437.25,1437.25,1437.25,4,0,4.00
01/23/2007,19:43,1437.00,1437.00,1436.75,1436.75,1,21,22.00
01/23/2007,19:44,1437.00,1437.25,1436.75,1437.00,12,14,26.00
01/23/2007,19:46,1437.00,1437.00,1436.75,1436.75,0,15,15.00
01/23/2007,19:48,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/23/2007,19:52,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/23/2007,19:56,1436.75,1436.75,1436.75,1436.75,0,10,10.00
01/23/2007,19:57,1436.75,1436.75,1436.75,1436.75,0,219,219.00
01/23/2007,19:59,1436.75,1436.75,1436.50,1436.50,0,42,42.00
01/23/2007,20:00,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,20:05,1436.75,1436.75,1436.75,1436.75,14,0,14.00
01/23/2007,20:08,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,20:11,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,20:12,1436.50,1436.50,1436.50,1436.50,0,50,50.00
01/23/2007,20:13,1436.50,1436.50,1436.50,1436.50,0,40,40.00
01/23/2007,20:16,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,20:17,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/23/2007,20:19,1436.75,1436.75,1436.75,1436.75,30,0,30.00
01/23/2007,20:20,1436.75,1436.75,1436.75,1436.75,2,0,2.00
01/23/2007,20:23,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,20:24,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,20:26,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/23/2007,20:28,1436.75,1436.75,1436.75,1436.75,46,0,46.00
01/23/2007,20:29,1436.75,1437.00,1436.75,1437.00,12,0,12.00
01/23/2007,20:30,1437.00,1437.00,1436.75,1436.75,10,3,13.00
01/23/2007,20:31,1436.75,1437.00,1436.75,1436.75,5,11,16.00
01/23/2007,20:32,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/23/2007,20:33,1437.00,1437.00,1436.75,1437.00,31,1,32.00
01/23/2007,20:35,1437.00,1437.00,1436.75,1437.00,11,1,12.00
01/23/2007,20:39,1437.00,1437.00,1437.00,1437.00,3,0,3.00
01/23/2007,20:40,1436.75,1437.00,1436.75,1437.00,11,6,17.00
01/23/2007,20:42,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/23/2007,20:44,1436.75,1436.75,1436.75,1436.75,0,5,5.00
01/23/2007,20:45,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/23/2007,20:48,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/23/2007,20:50,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/23/2007,20:51,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/23/2007,20:53,1436.75,1436.75,1436.75,1436.75,0,5,5.00
01/23/2007,20:54,1437.00,1437.00,1436.75,1436.75,1,20,21.00
01/23/2007,20:55,1437.00,1437.00,1437.00,1437.00,1,0,1.00
01/23/2007,20:56,1437.00,1437.00,1437.00,1437.00,10,0,10.00
01/23/2007,20:57,1437.00,1437.00,1437.00,1437.00,3,0,3.00
01/23/2007,21:04,1437.00,1437.00,1437.00,1437.00,98,0,98.00
01/23/2007,21:05,1437.00,1437.00,1437.00,1437.00,3,0,3.00
01/23/2007,21:06,1436.75,1437.00,1436.75,1437.00,3,2,5.00
01/23/2007,21:07,1436.75,1437.00,1436.75,1437.00,1,1,2.00
01/23/2007,21:08,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/23/2007,21:11,1436.75,1437.00,1436.75,1436.75,7,79,86.00
01/23/2007,21:12,1436.50,1436.50,1436.25,1436.50,1,205,206.00
01/23/2007,21:13,1436.25,1436.25,1436.25,1436.25,0,10,10.00
01/23/2007,21:14,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,21:17,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,21:19,1436.50,1436.50,1436.25,1436.25,3,1,4.00
01/23/2007,21:20,1436.50,1436.50,1436.50,1436.50,10,0,10.00
01/23/2007,21:21,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,21:22,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/23/2007,21:23,1436.25,1436.25,1436.25,1436.25,0,2,2.00
01/23/2007,21:24,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,21:25,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,21:28,1436.50,1436.50,1436.50,1436.50,15,0,15.00
01/23/2007,21:29,1436.50,1436.75,1436.50,1436.75,45,3,48.00
01/23/2007,21:30,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,21:31,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/23/2007,21:33,1436.50,1436.75,1436.50,1436.75,2,17,19.00
01/23/2007,21:34,1436.75,1436.75,1436.50,1436.75,2,1,3.00
01/23/2007,21:36,1436.75,1436.75,1436.50,1436.50,10,1,11.00
01/23/2007,21:37,1436.50,1436.75,1436.50,1436.75,1,1,2.00
01/23/2007,21:42,1436.75,1436.75,1436.50,1436.50,1,1,2.00
01/23/2007,21:44,1436.50,1436.75,1436.50,1436.75,15,3,18.00
01/23/2007,21:46,1436.75,1437.00,1436.75,1437.00,70,0,70.00
01/23/2007,21:47,1436.75,1436.75,1436.75,1436.75,0,26,26.00
01/23/2007,21:51,1436.50,1436.75,1436.50,1436.75,1,45,46.00
01/23/2007,21:52,1436.75,1436.75,1436.75,1436.75,10,0,10.00
01/23/2007,21:53,1436.75,1437.00,1436.75,1436.75,3,3,6.00
01/23/2007,21:54,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/23/2007,21:56,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/23/2007,21:58,1437.00,1437.00,1437.00,1437.00,7,0,7.00
01/23/2007,21:59,1437.00,1437.00,1436.75,1437.00,2,1,3.00
01/23/2007,22:00,1437.00,1437.25,1437.00,1437.00,77,19,96.00
01/23/2007,22:01,1437.00,1437.25,1437.00,1437.25,171,115,286.00
01/23/2007,22:02,1437.25,1437.25,1437.25,1437.25,116,0,116.00
01/23/2007,22:03,1437.50,1437.50,1437.50,1437.50,21,0,21.00
01/23/2007,22:05,1437.25,1437.25,1437.25,1437.25,0,32,32.00
01/23/2007,22:06,1437.25,1437.25,1437.25,1437.25,0,8,8.00
01/23/2007,22:07,1437.50,1437.50,1437.25,1437.25,2,2,4.00
01/23/2007,22:08,1437.25,1437.75,1437.25,1437.50,703,177,880.00
01/23/2007,22:09,1437.25,1437.25,1437.25,1437.25,0,2,2.00
01/23/2007,22:10,1437.25,1437.25,1437.25,1437.25,0,2,2.00
01/23/2007,22:12,1437.25,1437.25,1437.25,1437.25,0,15,15.00
01/23/2007,22:13,1437.25,1437.25,1437.25,1437.25,0,8,8.00
01/23/2007,22:14,1437.25,1437.25,1437.25,1437.25,0,5,5.00
01/23/2007,22:15,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/23/2007,22:16,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/23/2007,22:17,1437.50,1437.50,1437.50,1437.50,2,0,2.00
01/23/2007,22:18,1437.50,1437.50,1437.50,1437.50,21,0,21.00
01/23/2007,22:19,1437.25,1437.25,1437.25,1437.25,0,45,45.00
01/23/2007,22:23,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/23/2007,22:24,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/23/2007,22:26,1437.50,1437.50,1437.25,1437.25,21,1,22.00
01/23/2007,22:28,1437.50,1437.50,1437.50,1437.50,1,0,1.00
01/23/2007,22:29,1437.50,1437.50,1437.50,1437.50,12,0,12.00
01/23/2007,22:31,1437.50,1437.50,1437.50,1437.50,102,0,102.00
01/23/2007,22:32,1437.50,1437.50,1437.25,1437.25,10,50,60.00
01/23/2007,22:33,1437.25,1437.25,1437.25,1437.25,0,162,162.00
01/23/2007,22:34,1437.25,1437.25,1437.25,1437.25,0,15,15.00
01/23/2007,22:35,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/23/2007,22:36,1437.25,1437.25,1437.25,1437.25,0,3,3.00
01/23/2007,22:37,1437.25,1437.25,1437.25,1437.25,0,1,1.00
01/23/2007,22:40,1437.50,1437.50,1437.50,1437.50,10,0,10.00
01/23/2007,22:42,1437.50,1437.50,1437.25,1437.25,4,1,5.00
01/23/2007,22:47,1437.25,1437.25,1437.00,1437.00,0,130,130.00
01/23/2007,22:48,1437.00,1437.25,1437.00,1437.25,10,2,12.00
01/23/2007,22:55,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/23/2007,22:57,1437.00,1437.00,1437.00,1437.00,0,2,2.00
01/23/2007,22:59,1437.00,1437.00,1437.00,1437.00,0,81,81.00
01/23/2007,23:00,1437.00,1437.00,1437.00,1437.00,0,11,11.00
01/23/2007,23:02,1436.75,1436.75,1436.25,1436.25,62,653,715.00
01/23/2007,23:03,1436.50,1436.50,1436.25,1436.25,4,22,26.00
01/23/2007,23:04,1436.25,1436.25,1436.25,1436.25,0,33,33.00
01/23/2007,23:05,1436.25,1436.25,1436.25,1436.25,0,2,2.00
01/23/2007,23:06,1436.50,1436.50,1436.50,1436.50,295,0,295.00
01/23/2007,23:07,1436.50,1436.50,1436.25,1436.50,41,1,42.00
01/23/2007,23:08,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/23/2007,23:09,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,23:11,1436.50,1436.50,1436.50,1436.50,16,0,16.00
01/23/2007,23:12,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,23:14,1436.75,1436.75,1436.75,1436.75,50,0,50.00
01/23/2007,23:15,1437.00,1437.00,1436.75,1436.75,4,10,14.00
01/23/2007,23:17,1436.75,1436.75,1436.25,1436.25,0,115,115.00
01/23/2007,23:18,1436.25,1436.25,1436.25,1436.25,0,136,136.00
01/23/2007,23:19,1436.50,1436.50,1436.25,1436.25,2,1,3.00
01/23/2007,23:20,1436.25,1436.25,1436.25,1436.25,0,10,10.00
01/23/2007,23:21,1436.25,1436.25,1436.25,1436.25,0,4,4.00
01/23/2007,23:23,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,23:25,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/23/2007,23:26,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/23/2007,23:28,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/23/2007,23:30,1436.25,1436.25,1436.25,1436.25,0,55,55.00
01/23/2007,23:32,1436.00,1436.00,1436.00,1436.00,0,31,31.00
01/23/2007,23:33,1436.00,1436.00,1436.00,1436.00,0,7,7.00
01/23/2007,23:34,1436.00,1436.00,1436.00,1436.00,0,67,67.00
01/23/2007,23:35,1436.00,1436.00,1436.00,1436.00,0,7,7.00
01/23/2007,23:36,1436.00,1436.00,1436.00,1436.00,0,43,43.00
01/23/2007,23:38,1436.00,1436.00,1436.00,1436.00,0,5,5.00
01/23/2007,23:41,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/23/2007,23:43,1436.00,1436.00,1436.00,1436.00,0,1,1.00
01/23/2007,23:45,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/23/2007,23:46,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/23/2007,23:53,1436.25,1436.50,1436.25,1436.50,100,0,100.00
01/23/2007,23:54,1436.50,1436.75,1436.50,1436.75,2,0,2.00
01/23/2007,23:56,1436.25,1436.50,1436.25,1436.50,1,1,2.00
01/23/2007,23:57,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/24/2007,00:01,1436.50,1436.50,1436.50,1436.50,14,0,14.00
01/24/2007,00:02,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/24/2007,00:04,1436.75,1436.75,1436.75,1436.75,25,0,25.00
01/24/2007,00:06,1436.75,1436.75,1436.75,1436.75,37,0,37.00
01/24/2007,00:08,1436.75,1436.75,1436.75,1436.75,2,0,2.00
01/24/2007,00:09,1436.75,1436.75,1436.75,1436.75,2,0,2.00
01/24/2007,00:15,1436.75,1436.75,1436.75,1436.75,12,0,12.00
01/24/2007,00:16,1436.75,1436.75,1436.75,1436.75,2,0,2.00
01/24/2007,00:18,1436.75,1436.75,1436.75,1436.75,6,0,6.00
01/24/2007,00:19,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/24/2007,00:24,1436.50,1436.50,1436.50,1436.50,0,17,17.00
01/24/2007,00:25,1436.50,1436.50,1436.50,1436.50,0,6,6.00
01/24/2007,00:26,1436.50,1436.50,1436.50,1436.50,0,4,4.00
01/24/2007,00:27,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/24/2007,00:31,1436.25,1436.50,1436.25,1436.50,3,10,13.00
01/24/2007,00:33,1436.25,1436.25,1436.00,1436.00,0,63,63.00
01/24/2007,00:36,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/24/2007,00:37,1436.25,1436.25,1436.25,1436.25,10,0,10.00
01/24/2007,00:38,1436.25,1436.25,1436.25,1436.25,2,0,2.00
01/24/2007,00:39,1436.25,1436.25,1436.25,1436.25,17,0,17.00
01/24/2007,00:40,1436.25,1436.25,1436.25,1436.25,17,0,17.00
01/24/2007,00:41,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/24/2007,00:42,1436.25,1436.25,1436.25,1436.25,2,0,2.00
01/24/2007,00:47,1436.00,1436.25,1435.75,1436.00,69,254,323.00
01/24/2007,00:48,1436.00,1436.00,1436.00,1436.00,14,0,14.00
01/24/2007,00:49,1436.00,1436.25,1436.00,1436.25,8,0,8.00
01/24/2007,00:56,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/24/2007,00:57,1436.25,1436.25,1436.00,1436.00,6,1,7.00
01/24/2007,00:59,1436.00,1436.25,1436.00,1436.25,130,2,132.00
01/24/2007,01:00,1436.25,1436.25,1436.00,1436.00,81,106,187.00
01/24/2007,01:01,1436.25,1436.25,1436.25,1436.25,240,0,240.00
01/24/2007,01:02,1436.25,1436.50,1436.25,1436.50,21,38,59.00
01/24/2007,01:03,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/24/2007,01:05,1436.50,1436.50,1436.50,1436.50,119,0,119.00
01/24/2007,01:06,1436.50,1436.50,1436.50,1436.50,42,0,42.00
01/24/2007,01:07,1436.50,1436.50,1436.50,1436.50,34,0,34.00
01/24/2007,01:08,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/24/2007,01:09,1436.75,1437.00,1436.75,1437.00,244,0,244.00
01/24/2007,01:10,1437.00,1437.00,1437.00,1437.00,327,0,327.00
01/24/2007,01:12,1437.00,1437.00,1437.00,1437.00,72,0,72.00
01/24/2007,01:13,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/24/2007,01:15,1436.75,1436.75,1436.75,1436.75,0,172,172.00
01/24/2007,01:16,1436.75,1436.75,1436.50,1436.75,1,76,77.00
01/24/2007,01:17,1436.75,1436.75,1436.50,1436.50,13,1,14.00
01/24/2007,01:20,1436.75,1436.75,1436.75,1436.75,30,0,30.00
01/24/2007,01:22,1436.75,1436.75,1436.50,1436.50,40,10,50.00
01/24/2007,01:25,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/24/2007,01:26,1436.75,1436.75,1436.50,1436.50,1,1,2.00
01/24/2007,01:27,1436.50,1436.50,1436.50,1436.50,0,1,1.00
01/24/2007,01:29,1436.75,1436.75,1436.75,1436.75,1,0,1.00
01/24/2007,01:30,1436.75,1436.75,1436.75,1436.75,141,0,141.00
01/24/2007,01:31,1436.75,1437.00,1436.75,1437.00,2,0,2.00
01/24/2007,01:32,1437.00,1437.00,1436.75,1436.75,55,38,93.00
01/24/2007,01:33,1436.75,1436.75,1436.75,1436.75,0,112,112.00
01/24/2007,01:34,1436.75,1436.75,1436.75,1436.75,0,1,1.00
01/24/2007,01:35,1436.75,1436.75,1436.75,1436.75,0,20,20.00
01/24/2007,01:38,1436.50,1436.75,1436.50,1436.75,10,9,19.00
01/24/2007,01:40,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/24/2007,01:41,1436.50,1436.50,1436.50,1436.50,0,57,57.00
01/24/2007,01:42,1436.50,1436.50,1436.50,1436.50,0,15,15.00
01/24/2007,01:43,1436.50,1436.50,1436.50,1436.50,0,29,29.00
01/24/2007,01:44,1436.50,1436.50,1436.25,1436.50,5,253,258.00
01/24/2007,01:45,1436.25,1436.25,1436.25,1436.25,0,94,94.00
01/24/2007,01:46,1436.25,1436.25,1436.25,1436.25,0,3,3.00
01/24/2007,01:47,1436.25,1436.25,1436.25,1436.25,0,37,37.00
01/24/2007,01:48,1436.25,1436.25,1436.25,1436.25,0,64,64.00
01/24/2007,01:49,1436.25,1436.25,1436.25,1436.25,0,88,88.00
01/24/2007,01:50,1436.25,1436.25,1436.25,1436.25,0,173,173.00
01/24/2007,01:51,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/24/2007,01:52,1436.25,1436.25,1436.00,1436.25,3,13,16.00
01/24/2007,01:55,1436.25,1436.25,1436.25,1436.25,10,0,10.00
01/24/2007,01:56,1436.25,1436.25,1436.25,1436.25,3,0,3.00
01/24/2007,01:57,1436.25,1436.25,1436.25,1436.25,228,0,228.00
01/24/2007,01:58,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/24/2007,01:59,1436.50,1436.50,1436.50,1436.50,70,0,70.00
01/24/2007,02:00,1436.50,1436.50,1436.50,1436.50,104,0,104.00
01/24/2007,02:01,1436.50,1436.50,1436.25,1436.25,6,139,145.00
01/24/2007,02:02,1436.25,1436.50,1436.25,1436.25,81,204,285.00
01/24/2007,02:03,1436.25,1436.25,1436.00,1436.25,93,3,96.00
01/24/2007,02:04,1436.25,1436.25,1436.25,1436.25,50,0,50.00
01/24/2007,02:05,1436.25,1436.25,1436.25,1436.25,103,0,103.00
01/24/2007,02:06,1436.25,1436.25,1436.25,1436.25,50,0,50.00
01/24/2007,02:07,1436.25,1436.25,1436.25,1436.25,74,0,74.00
01/24/2007,02:08,1436.50,1436.50,1436.50,1436.50,149,0,149.00
01/24/2007,02:09,1436.50,1436.50,1436.50,1436.50,74,0,74.00
01/24/2007,02:10,1436.25,1436.25,1436.00,1436.00,0,93,93.00
01/24/2007,02:11,1436.25,1436.25,1436.00,1436.25,68,2,70.00
01/24/2007,02:12,1436.00,1436.00,1436.00,1436.00,0,573,573.00
01/24/2007,02:13,1436.00,1436.00,1435.75,1435.75,4,220,224.00
01/24/2007,02:14,1436.00,1436.00,1435.50,1435.50,1,385,386.00
01/24/2007,02:15,1435.50,1435.75,1435.50,1435.75,106,31,137.00
01/24/2007,02:16,1435.75,1435.75,1435.50,1435.75,41,230,271.00
01/24/2007,02:17,1435.75,1435.75,1435.75,1435.75,124,0,124.00
01/24/2007,02:18,1435.75,1436.00,1435.75,1435.75,58,35,93.00
01/24/2007,02:19,1435.75,1435.75,1435.75,1435.75,0,80,80.00
01/24/2007,02:20,1435.75,1435.75,1435.75,1435.75,0,20,20.00
01/24/2007,02:21,1435.75,1435.75,1435.50,1435.50,0,70,70.00
01/24/2007,02:22,1435.75,1435.75,1435.50,1435.50,103,1,104.00
01/24/2007,02:23,1435.50,1435.50,1435.25,1435.25,0,43,43.00
01/24/2007,02:24,1435.25,1435.25,1435.00,1435.25,138,431,569.00
01/24/2007,02:25,1435.25,1435.25,1435.25,1435.25,3,0,3.00
01/24/2007,02:26,1435.25,1435.25,1435.25,1435.25,177,0,177.00
01/24/2007,02:27,1435.25,1435.25,1435.25,1435.25,21,0,21.00
01/24/2007,02:28,1435.50,1435.50,1435.50,1435.50,37,0,37.00
01/24/2007,02:29,1435.50,1435.50,1435.50,1435.50,59,0,59.00
01/24/2007,02:30,1435.75,1435.75,1435.75,1435.75,237,0,237.00
01/24/2007,02:31,1436.00,1436.00,1435.75,1435.75,4,267,271.00
01/24/2007,02:32,1435.75,1436.00,1435.75,1435.75,10,7,17.00
01/24/2007,02:33,1436.00,1436.00,1435.75,1435.75,144,9,153.00
01/24/2007,02:34,1435.75,1435.75,1435.50,1435.75,1,41,42.00
01/24/2007,02:35,1436.00,1436.00,1435.75,1436.00,68,4,72.00
01/24/2007,02:36,1436.00,1436.00,1436.00,1436.00,108,0,108.00
01/24/2007,02:37,1436.25,1436.25,1436.00,1436.00,1,145,146.00
01/24/2007,02:38,1436.25,1436.50,1436.25,1436.50,148,20,168.00
01/24/2007,02:39,1436.50,1436.50,1436.25,1436.25,11,60,71.00
01/24/2007,02:40,1436.25,1436.50,1436.25,1436.25,50,101,151.00
01/24/2007,02:41,1436.25,1436.25,1436.25,1436.25,0,21,21.00
01/24/2007,02:43,1436.25,1436.50,1436.25,1436.50,50,35,85.00
01/24/2007,02:44,1436.50,1436.50,1436.25,1436.25,1,11,12.00
01/24/2007,02:45,1436.25,1436.25,1435.75,1436.00,21,168,189.00
01/24/2007,02:46,1436.00,1436.00,1436.00,1436.00,66,0,66.00
01/24/2007,02:47,1436.00,1436.00,1435.75,1436.00,72,1,73.00
01/24/2007,02:48,1436.00,1436.00,1435.75,1435.75,116,4,120.00
01/24/2007,02:49,1435.75,1435.75,1435.50,1435.75,2,76,78.00
01/24/2007,02:50,1435.75,1435.75,1435.75,1435.75,4,0,4.00
01/24/2007,02:51,1435.75,1435.75,1435.25,1435.75,47,44,91.00
01/24/2007,02:52,1435.75,1435.75,1435.75,1435.75,17,0,17.00
01/24/2007,02:53,1435.75,1436.00,1435.75,1436.00,107,34,141.00
01/24/2007,02:54,1436.00,1436.00,1436.00,1436.00,22,0,22.00
01/24/2007,02:55,1436.00,1436.00,1435.75,1435.75,128,77,205.00
01/24/2007,02:56,1435.75,1435.75,1435.75,1435.75,0,10,10.00
01/24/2007,02:57,1435.50,1435.75,1435.25,1435.75,30,59,89.00
01/24/2007,02:58,1435.75,1435.75,1435.75,1435.75,1,0,1.00
01/24/2007,02:59,1435.50,1435.50,1435.50,1435.50,0,70,70.00
01/24/2007,03:01,1435.50,1435.50,1435.50,1435.50,0,40,40.00
01/24/2007,03:03,1435.50,1435.50,1435.50,1435.50,0,167,167.00
01/24/2007,03:04,1435.50,1435.50,1435.25,1435.50,14,39,53.00
01/24/2007,03:05,1435.50,1435.50,1435.50,1435.50,77,0,77.00
01/24/2007,03:07,1435.75,1435.75,1435.50,1435.50,30,5,35.00
01/24/2007,03:08,1435.25,1435.25,1435.25,1435.25,0,90,90.00
01/24/2007,03:09,1435.50,1435.50,1435.50,1435.50,114,0,114.00
01/24/2007,03:10,1435.50,1435.50,1435.50,1435.50,2,0,2.00
01/24/2007,03:11,1435.50,1435.50,1435.50,1435.50,60,0,60.00
01/24/2007,03:12,1435.50,1435.50,1435.50,1435.50,98,0,98.00
01/24/2007,03:13,1435.50,1435.75,1435.50,1435.75,18,0,18.00
01/24/2007,03:14,1435.75,1435.75,1435.75,1435.75,13,0,13.00
01/24/2007,03:15,1435.75,1436.00,1435.75,1435.75,18,8,26.00
01/24/2007,03:16,1436.00,1436.00,1435.25,1435.25,1,621,622.00
01/24/2007,03:17,1435.25,1435.25,1435.25,1435.25,0,96,96.00
01/24/2007,03:18,1435.25,1435.25,1435.25,1435.25,0,4,4.00
01/24/2007,03:19,1435.50,1435.50,1435.25,1435.25,2,120,122.00
01/24/2007,03:20,1435.25,1435.25,1435.00,1435.00,0,839,839.00
01/24/2007,03:21,1435.00,1435.00,1434.75,1435.00,99,226,325.00
01/24/2007,03:22,1435.00,1435.00,1435.00,1435.00,152,0,152.00
01/24/2007,03:23,1435.00,1435.00,1435.00,1435.00,119,0,119.00
01/24/2007,03:24,1435.00,1435.00,1435.00,1435.00,49,0,49.00
01/24/2007,03:25,1435.00,1435.00,1435.00,1435.00,56,0,56.00
01/24/2007,03:26,1434.75,1435.00,1434.75,1435.00,8,1,9.00
01/24/2007,03:27,1435.00,1435.00,1435.00,1435.00,37,0,37.00
01/24/2007,03:28,1435.00,1435.00,1435.00,1435.00,64,0,64.00
01/24/2007,03:29,1435.00,1435.25,1435.00,1435.25,30,0,30.00
01/24/2007,03:31,1435.25,1435.25,1435.25,1435.25,81,0,81.00
01/24/2007,03:32,1435.25,1435.25,1435.25,1435.25,35,0,35.00
01/24/2007,03:33,1435.25,1435.25,1435.25,1435.25,1,0,1.00
01/24/2007,03:34,1435.25,1435.25,1435.25,1435.25,25,0,25.00
01/24/2007,03:35,1435.25,1435.25,1435.25,1435.25,33,0,33.00
01/24/2007,03:36,1435.50,1435.50,1435.50,1435.50,17,0,17.00
01/24/2007,03:37,1435.25,1435.50,1435.25,1435.50,1,4,5.00
01/24/2007,03:39,1435.50,1435.50,1435.00,1435.00,1,161,162.00
01/24/2007,03:40,1435.00,1435.00,1434.75,1435.00,15,23,38.00
01/24/2007,03:41,1435.00,1435.00,1434.75,1435.00,30,5,35.00
01/24/2007,03:42,1435.00,1435.00,1435.00,1435.00,16,0,16.00
01/24/2007,03:43,1435.00,1435.00,1434.75,1434.75,2,1,3.00
01/24/2007,03:44,1435.00,1435.00,1435.00,1435.00,6,0,6.00
01/24/2007,03:45,1435.00,1435.25,1435.00,1435.25,95,0,95.00
01/24/2007,03:46,1435.00,1435.00,1435.00,1435.00,0,85,85.00
01/24/2007,03:47,1435.00,1435.25,1435.00,1435.25,79,36,115.00
01/24/2007,03:48,1435.25,1435.25,1435.25,1435.25,44,0,44.00
01/24/2007,03:49,1435.25,1435.50,1435.25,1435.50,274,0,274.00
01/24/2007,03:50,1435.50,1435.50,1435.50,1435.50,5,0,5.00
01/24/2007,03:51,1435.50,1435.50,1435.50,1435.50,11,0,11.00
01/24/2007,03:52,1435.50,1435.75,1435.50,1435.50,238,29,267.00
01/24/2007,03:53,1435.50,1435.50,1435.50,1435.50,0,39,39.00
01/24/2007,03:55,1435.25,1435.25,1435.25,1435.25,0,17,17.00
01/24/2007,03:56,1435.25,1435.25,1435.25,1435.25,0,2,2.00
01/24/2007,03:57,1435.25,1435.25,1435.25,1435.25,0,9,9.00
01/24/2007,03:58,1435.25,1435.25,1435.00,1435.00,0,31,31.00
01/24/2007,03:59,1435.00,1435.00,1435.00,1435.00,0,5,5.00
01/24/2007,04:00,1435.00,1435.00,1435.00,1435.00,0,25,25.00
01/24/2007,04:01,1435.25,1435.25,1435.25,1435.25,32,0,32.00
01/24/2007,04:02,1435.25,1435.25,1435.25,1435.25,15,0,15.00
01/24/2007,04:03,1435.25,1435.25,1435.25,1435.25,28,0,28.00
01/24/2007,04:04,1435.50,1435.50,1435.25,1435.50,3,2,5.00
01/24/2007,04:06,1435.25,1435.25,1435.25,1435.25,0,1,1.00
01/24/2007,04:07,1435.50,1435.50,1435.25,1435.25,1,2,3.00
01/24/2007,04:08,1435.25,1435.25,1435.25,1435.25,0,3,3.00
01/24/2007,04:09,1435.25,1435.25,1435.25,1435.25,0,1,1.00
01/24/2007,04:10,1435.25,1435.25,1435.25,1435.25,0,2,2.00
01/24/2007,04:12,1435.25,1435.25,1435.25,1435.25,0,17,17.00
01/24/2007,04:13,1435.25,1435.25,1435.25,1435.25,0,23,23.00
01/24/2007,04:14,1435.00,1435.25,1435.00,1435.25,1,1,2.00
01/24/2007,04:16,1435.25,1435.25,1435.25,1435.25,35,0,35.00
01/24/2007,04:17,1435.25,1435.25,1435.25,1435.25,43,0,43.00
01/24/2007,04:18,1435.00,1435.00,1435.00,1435.00,0,3,3.00
01/24/2007,04:19,1435.25,1435.50,1435.25,1435.50,3,0,3.00
01/24/2007,04:20,1435.25,1435.25,1435.25,1435.25,0,14,14.00
01/24/2007,04:22,1435.00,1435.25,1435.00,1435.25,31,106,137.00
01/24/2007,04:24,1435.25,1435.50,1435.25,1435.25,110,45,155.00
01/24/2007,04:25,1435.25,1435.25,1435.25,1435.25,0,34,34.00
01/24/2007,04:26,1435.25,1435.25,1435.25,1435.25,0,1,1.00
01/24/2007,04:27,1435.00,1435.00,1435.00,1435.00,0,47,47.00
01/24/2007,04:28,1435.00,1435.25,1435.00,1435.25,1,67,68.00
01/24/2007,04:29,1435.00,1435.00,1435.00,1435.00,0,21,21.00
01/24/2007,04:33,1435.25,1435.25,1435.25,1435.25,44,0,44.00
01/24/2007,04:34,1435.25,1435.25,1435.25,1435.25,19,0,19.00
01/24/2007,04:35,1435.00,1435.00,1435.00,1435.00,0,1,1.00
01/24/2007,04:36,1435.00,1435.00,1435.00,1435.00,0,50,50.00
01/24/2007,04:37,1435.25,1435.25,1435.25,1435.25,60,0,60.00
01/24/2007,04:38,1435.25,1435.25,1435.25,1435.25,21,0,21.00
01/24/2007,04:40,1435.50,1435.75,1435.50,1435.50,183,81,264.00
01/24/2007,04:41,1435.50,1435.50,1435.50,1435.50,0,71,71.00
01/24/2007,04:44,1435.50,1435.50,1435.50,1435.50,0,42,42.00
01/24/2007,04:45,1435.50,1435.50,1435.50,1435.50,0,131,131.00
01/24/2007,04:46,1435.75,1435.75,1435.75,1435.75,20,0,20.00
01/24/2007,04:47,1435.75,1435.75,1435.75,1435.75,7,0,7.00
01/24/2007,04:48,1435.75,1436.25,1435.75,1436.00,600,73,673.00
01/24/2007,04:49,1436.00,1436.25,1436.00,1436.25,210,17,227.00
01/24/2007,04:50,1436.25,1436.25,1436.00,1436.00,1,152,153.00
01/24/2007,04:51,1436.25,1436.50,1436.00,1436.25,300,39,339.00
01/24/2007,04:52,1436.25,1436.25,1436.25,1436.25,0,20,20.00
01/24/2007,04:53,1436.50,1436.50,1436.50,1436.50,299,0,299.00
01/24/2007,04:54,1436.50,1436.50,1436.50,1436.50,2,0,2.00
01/24/2007,04:55,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/24/2007,04:56,1436.25,1436.75,1436.25,1436.25,163,85,248.00
01/24/2007,04:57,1436.50,1436.50,1436.50,1436.50,62,0,62.00
01/24/2007,04:58,1436.50,1436.50,1436.50,1436.50,113,0,113.00
01/24/2007,04:59,1436.75,1436.75,1436.50,1436.50,253,20,273.00
01/24/2007,05:00,1436.50,1437.00,1436.50,1436.75,201,69,270.00
01/24/2007,05:01,1436.75,1436.75,1436.50,1436.50,0,10,10.00
01/24/2007,05:02,1436.75,1436.75,1436.50,1436.75,3,5,8.00
01/24/2007,05:03,1436.75,1436.75,1436.75,1436.75,5,0,5.00
01/24/2007,05:04,1436.50,1436.75,1436.50,1436.75,10,1,11.00
01/24/2007,05:05,1436.50,1436.50,1436.25,1436.50,59,84,143.00
01/24/2007,05:06,1436.50,1436.75,1436.50,1436.50,4,12,16.00
01/24/2007,05:07,1436.50,1436.75,1436.50,1436.50,1,76,77.00
01/24/2007,05:08,1436.50,1436.50,1436.25,1436.25,0,69,69.00
01/24/2007,05:09,1436.50,1436.50,1436.25,1436.50,48,1,49.00
01/24/2007,05:11,1436.25,1436.25,1436.25,1436.25,0,13,13.00
01/24/2007,05:12,1436.25,1436.25,1436.25,1436.25,0,22,22.00
01/24/2007,05:13,1436.25,1436.25,1436.25,1436.25,0,23,23.00
01/24/2007,05:14,1436.25,1436.25,1436.25,1436.25,0,22,22.00
01/24/2007,05:15,1436.25,1436.50,1436.25,1436.50,1,1,2.00
01/24/2007,05:16,1436.25,1436.50,1436.25,1436.25,10,32,42.00
01/24/2007,05:18,1436.25,1436.25,1436.25,1436.25,0,1,1.00
01/24/2007,05:19,1436.50,1436.50,1436.25,1436.25,100,11,111.00
01/24/2007,05:20,1436.25,1436.50,1436.25,1436.25,151,22,173.00
01/24/2007,05:21,1436.25,1436.50,1436.25,1436.50,120,11,131.00
01/24/2007,05:22,1436.50,1436.50,1436.25,1436.25,29,384,413.00
01/24/2007,05:23,1436.25,1436.25,1436.25,1436.25,0,34,34.00
01/24/2007,05:24,1436.00,1436.00,1436.00,1436.00,0,1,1.00
01/24/2007,05:26,1436.25,1436.25,1436.25,1436.25,47,0,47.00
01/24/2007,05:27,1436.25,1436.25,1436.25,1436.25,2,0,2.00
01/24/2007,05:29,1436.25,1436.25,1436.25,1436.25,22,0,22.00
01/24/2007,05:31,1436.00,1436.25,1436.00,1436.25,60,1,61.00
01/24/2007,05:32,1436.25,1436.25,1436.25,1436.25,8,0,8.00
01/24/2007,05:34,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/24/2007,05:36,1436.25,1436.25,1436.25,1436.25,10,0,10.00
01/24/2007,05:37,1436.25,1436.25,1436.25,1436.25,1,0,1.00
01/24/2007,05:38,1436.50,1436.50,1436.50,1436.50,252,0,252.00
01/24/2007,05:40,1436.50,1436.50,1436.50,1436.50,1,0,1.00
01/24/2007,05:43,1436.50,1436.75,1436.50,1436.75,13,2,15.00
01/24/2007,05:44,1436.75,1436.75,1436.75,1436.75,25,0,25.00
01/24/2007,05:45,1436.75,1436.75,1436.50,1436.75,101,1,102.00
01/24/2007,05:46,1436.75,1436.75,1436.50,1436.50,1,1,2.00
01/24/2007,05:47,1436.75,1437.00,1436.50,1437.00,344,15,359.00
01/24/2007,05:48,1436.75,1437.00,1436.75,1436.75,224,94,318.00
01/24/2007,05:49,1436.75,1436.75,1436.50,1436.75,27,3,30.00
01/24/2007,05:51,1436.75,1436.75,1436.50,1436.75,122,1,123.00
01/24/2007,05:52,1437.00,1437.00,1437.00,1437.00,153,0,153.00
01/24/2007,05:53,1436.75,1437.00,1436.75,1437.00,32,1,33.00
01/24/2007,05:54,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/24/2007,05:55,1437.00,1437.00,1437.00,1437.00,9,0,9.00
01/24/2007,05:56,1437.00,1437.25,1437.00,1437.25,202,0,202.00
01/24/2007,05:57,1437.00,1437.00,1437.00,1437.00,0,103,103.00
01/24/2007,05:58,1437.00,1437.25,1437.00,1437.25,5,47,52.00
01/24/2007,05:59,1437.00,1437.25,1437.00,1437.00,2,4,6.00
01/24/2007,06:00,1437.00,1437.00,1436.75,1437.00,157,205,362.00
01/24/2007,06:01,1437.00,1437.00,1437.00,1437.00,102,0,102.00
01/24/2007,06:02,1437.00,1437.25,1437.00,1437.00,110,22,132.00
01/24/2007,06:03,1437.00,1437.25,1437.00,1437.00,10,30,40.00
01/24/2007,06:04,1437.25,1437.25,1437.25,1437.25,1,0,1.00
01/24/2007,06:05,1437.00,1437.00,1437.00,1437.00,0,80,80.00
01/24/2007,06:06,1437.00,1437.25,1437.00,1437.25,9,1,10.00
01/24/2007,06:07,1437.00,1437.00,1437.00,1437.00,0,1,1.00
01/24/2007,06:08,1437.25,1437.25,1437.25,1437.25,123,0,123.00
01/24/2007,06:09,1437.25,1437.50,1437.25,1437.50,159,0,159.00
01/24/2007,06:10,1437.25,1437.25,1437.25,1437.25,0,51,51.00
01/24/2007,06:11,1437.25,1437.25,1437.25,1437.25,0,63,63.00
01/24/2007,06:12,1437.25,1437.25,1437.25,1437.25,0,84,84.00
01/24/2007,06:13,1437.25,1437.50,1437.25,1437.50,31,13,44.00
01/24/2007,06:14,1437.25,1437.25,1437.25,1437.25,0,49,49.00
01/24/2007,06:15,1437.00,1437.25,1437.00,1437.25,13,2,15.00
01/24/2007,06:16,1437.25,1437.25,1436.75,1437.00,31,213,244.00
01/24/2007,06:17,1437.00,1437.00,1436.75,1437.00,38,2,40.00
01/24/2007,06:18,1437.00,1437.25,1437.00,1437.25,6,0,6.00
01/24/2007,06:19,1437.00,1437.00,1436.75,1437.00,1,50,51.00
01/24/2007,06:20,1437.00,1437.00,1436.75,1437.00,16,1,17.00
01/24/2007,06:21,1437.00,1437.00,1437.00,1437.00,6,0,6.00
01/24/2007,06:22,1437.00,1437.25,1437.00,1437.25,102,0,102.00
01/24/2007,06:25,1437.00,1437.25,1437.00,1437.25,25,1,26.00
01/24/2007,06:26,1437.00,1437.00,1437.00,1437.00,0,57,57.00
01/24/2007,06:27,1437.00,1437.00,1437.00,1437.00,0,36,36.00
01/24/2007,06:28,1437.00,1437.00,1437.00,1437.00,0,29,29.00
01/24/2007,06:29,1437.00,1437.00,1437.00,1437.00,0,16,16.00
01/24/2007,06:30,1437.00,1437.00,1437.00,1437.00,0,8,8.00
01/24/2007,06:31,1436.75,1437.00,1436.75,1437.00,26,2,28.00
01/24/2007,06:32,1437.00,1437.00,1437.00,1437.00,2,0,2.00
01/24/2007,06:33,1437.00,1437.00,1437.00,1437.00,40,0,40.00
01/24/2007,06:34,1437.00,1437.00,1436.75,1437.00,118,2,120.00
01/24/2007,06:35,1436.75,1437.00,1436.75,1437.00,5,2,7.00
01/24/2007,06:37,1437.00,1437.00,1437.00,1437.00,60,0,60.00
01/24/2007,06:38,1437.00,1437.00,1436.75,1436.75,5,105,110.00
01/24/2007,06:39,1436.75,1437.00,1436.75,1437.00,1,62,63.00
01/24/2007,06:41,1436.75,1437.00,1436.75,1436.75,11,56,67.00
01/24/2007,06:42,1436.75,1437.00,1436.50,1436.75,1,62,63.00
01/24/2007,06:43,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/24/2007,06:44,1436.75,1436.75,1436.75,1436.75,0,17,17.00
01/24/2007,06:45,1436.75,1436.75,1436.75,1436.75,0,4,4.00
01/24/2007,06:46,1436.75,1436.75,1436.75,1436.75,0,2,2.00
01/24/2007,06:47,1436.75,1437.00,1436.75,1437.00,10,2,12.00
01/24/2007,06:48,1436.75,1437.00,1436.75,1436.75,1,20,21.00
01/24/2007,06:49,1436.75,1437.00,1436.75,1437.00,40,4,44.00
01/24/2007,06:50,1437.00,1437.00,1436.75,1437.00,17,7,24.00
01/24/2007,06:51,1436.75,1436.75,1436.75,1436.75,0,183,183.00
01/24/2007,06:52,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/24/2007,06:53,1436.75,1436.75,1436.75,1436.75,151,0,151.00
01/24/2007,06:54,1436.75,1436.75,1436.75,1436.75,202,0,202.00
01/24/2007,06:55,1436.75,1436.75,1436.50,1436.50,1,170,171.00
01/24/2007,06:56,1436.50,1436.75,1436.50,1436.75,5,4,9.00
01/24/2007,06:57,1436.50,1436.50,1436.50,1436.50,0,44,44.00
01/24/2007,06:58,1436.50,1436.50,1436.50,1436.50,0,10,10.00
01/24/2007,06:59,1436.50,1436.50,1436.50,1436.50,0,13,13.00
01/24/2007,07:00,1436.50,1436.75,1436.50,1436.50,10,2,12.00
01/24/2007,07:01,1436.50,1436.50,1436.25,1436.50,28,71,99.00
01/24/2007,07:02,1436.50,1436.50,1436.50,1436.50,63,0,63.00
01/24/2007,07:03,1436.50,1436.50,1436.25,1436.25,2,52,54.00
01/24/2007,07:04,1436.25,1436.50,1436.25,1436.50,4,3,7.00
01/24/2007,07:05,1436.25,1436.25,1436.25,1436.25,0,175,175.00
01/24/2007,07:06,1436.25,1436.50,1436.25,1436.25,6,8,14.00
01/24/2007,07:08,1436.50,1436.50,1436.25,1436.50,16,5,21.00
01/24/2007,07:09,1436.25,1436.25,1436.25,1436.25,0,2,2.00
01/24/2007,07:10,1436.50,1436.75,1436.50,1436.75,311,8,319.00
01/24/2007,07:11,1436.75,1436.75,1436.75,1436.75,61,0,61.00
01/24/2007,07:12,1436.75,1436.75,1436.75,1436.75,133,0,133.00
01/24/2007,07:13,1436.75,1437.00,1436.75,1436.75,33,29,62.00
01/24/2007,07:14,1436.75,1436.75,1436.50,1436.75,54,11,65.00
01/24/2007,07:15,1436.50,1436.50,1436.50,1436.50,0,6,6.00
01/24/2007,07:17,1436.75,1436.75,1436.75,1436.75,3,0,3.00
01/24/2007,07:18,1436.75,1436.75,1436.75,1436.75,39,0,39.00
01/24/2007,07:19,1436.50,1436.75,1436.50,1436.75,93,2,95.00
01/24/2007,07:20,1436.75,1436.75,1436.75,1436.75,116,0,116.00
01/24/2007,07:21,1436.75,1436.75,1436.75,1436.75,17,0,17.00
01/24/2007,07:22,1436.50,1436.50,1436.50,1436.50,0,2,2.00
01/24/2007,07:23,1436.75,1437.00,1436.50,1436.50,200,18,218.00
01/24/2007,07:24,1436.75,1437.00,1436.75,1437.00,66,0,66.00
01/24/2007,07:25,1436.75,1437.00,1436.75,1437.00,1,18,19.00
01/24/2007,07:26,1437.00,1437.00,1436.75,1436.75,136,1,137.00
01/24/2007,07:27,1437.00,1437.00,1437.00,1437.00,50,0,50.00
01/24/2007,07:28,1436.75,1437.00,1436.75,1437.00,14,1,15.00
01/24/2007,07:29,1437.00,1437.25,1437.00,1437.25,172,12,184.00
01/24/2007,07:30,1437.25,1437.25,1437.00,1437.25,305,196,501.00
01/24/2007,07:31,1437.25,1437.50,1437.25,1437.25,979,13,992.00
01/24/2007,07:32,1437.25,1437.50,1437.25,1437.25,11,31,42.00
01/24/2007,07:33,1437.50,1437.50,1437.25,1437.50,26,4,30.00
01/24/2007,07:34,1437.50,1437.50,1437.25,1437.25,243,9,252.00
01/24/2007,07:35,1437.50,1437.75,1437.50,1437.50,330,60,390.00
01/24/2007,07:36,1437.50,1437.75,1437.25,1437.75,130,335,465.00
01/24/2007,07:37,1437.75,1437.75,1437.50,1437.75,180,2,182.00
01/24/2007,07:38,1437.75,1437.75,1437.50,1437.50,10,74,84.00
01/24/2007,07:39,1437.75,1438.00,1437.50,1437.75,1087,474,1561.00
01/24/2007,07:40,1438.00,1438.00,1437.50,1437.75,41,361,402.00
01/24/2007,07:41,1437.75,1437.75,1437.50,1437.50,34,16,50.00
01/24/2007,07:42,1437.50,1437.50,1437.50,1437.50,0,218,218.00
01/24/2007,07:43,1437.50,1437.75,1437.50,1437.50,18,20,38.00
01/24/2007,07:44,1437.50,1437.75,1437.50,1437.50,25,59,84.00
01/24/2007,07:45,1437.50,1437.50,1437.50,1437.50,0,15,15.00
01/24/2007,07:46,1437.50,1437.75,1437.50,1437.50,7,42,49.00
01/24/2007,07:47,1437.50,1437.75,1437.50,1437.75,5,4,9.00
01/24/2007,07:48,1437.50,1437.50,1437.50,1437.50,0,327,327.00
01/24/2007,07:49,1437.50,1437.50,1437.50,1437.50,0,189,189.00
01/24/2007,07:50,1437.50,1437.75,1437.50,1437.75,1,1,2.00
01/24/2007,07:51,1437.50,1437.75,1437.50,1437.75,176,1,177.00
01/24/2007,07:52,1437.75,1437.75,1437.75,1437.75,46,0,46.00
01/24/2007,07:53,1437.50,1437.75,1437.50,1437.50,6,7,13.00
01/24/2007,07:54,1437.50,1437.50,1437.50,1437.50,0,5,5.00
01/24/2007,07:55,1437.50,1437.50,1437.00,1437.25,25,631,656.00
01/24/2007,07:56,1437.25,1437.25,1436.75,1436.75,2,280,282.00
01/24/2007,07:57,1437.00,1437.00,1437.00,1437.00,736,0,736.00
01/24/2007,07:58,1437.00,1437.25,1437.00,1437.00,245,26,271.00
01/24/2007,07:59,1437.00,1437.25,1437.00,1437.00,10,754,764.00
01/24/2007,08:00,1437.00,1437.00,1436.75,1437.00,4,57,61.00
01/24/2007,08:01,1436.75,1437.00,1436.75,1436.75,1,57,58.00
01/24/2007,08:02,1436.75,1436.75,1436.75,1436.75,0,36,36.00
01/24/2007,08:03,1436.75,1437.00,1436.75,1437.00,10,6,16.00
01/24/2007,08:04,1436.75,1437.00,1436.75,1436.75,2,354,356.00
01/24/2007,08:05,1436.75,1437.25,1436.75,1437.25,320,1,321.00
01/24/2007,08:06,1437.25,1437.25,1437.00,1437.25,26,6,32.00
01/24/2007,08:07,1437.25,1437.25,1437.00,1437.00,1,177,178.00
01/24/2007,08:08,1436.75,1437.00,1436.75,1436.75,205,301,506.00
01/24/2007,08:09,1437.00,1437.00,1437.00,1437.00,261,0,261.00
01/24/2007,08:10,1437.00,1437.25,1437.00,1437.25,26,29,55.00
01/24/2007,08:11,1437.00,1437.00,1437.00,1437.00,0,20,20.00
01/24/2007,08:12,1437.00,1437.50,1437.00,1437.25,675,224,899.00
01/24/2007,08:13,1437.25,1437.25,1437.00,1437.00,54,113,167.00
01/24/2007,08:14,1437.00,1437.25,1437.00,1437.00,147,17,164.00
01/24/2007,08:15,1437.25,1437.25,1437.00,1437.00,61,50,111.00
01/24/2007,08:16,1437.00,1437.25,1437.00,1437.00,91,105,196.00
01/24/2007,08:17,1437.00,1437.25,1437.00,1437.25,140,1,141.00
01/24/2007,08:18,1437.25,1437.25,1437.00,1437.00,14,44,58.00
01/24/2007,08:19,1437.25,1437.50,1437.25,1437.25,51,226,277.00
01/24/2007,08:20,1437.25,1437.25,1437.00,1437.25,131,16,147.00
01/24/2007,08:21,1437.25,1437.25,1437.25,1437.25,4,0,4.00
01/24/2007,08:22,1437.00,1437.00,1436.75,1436.75,5,260,265.00
01/24/2007,08:23,1437.00,1437.00,1436.75,1437.00,161,25,186.00
01/24/2007,08:24,1436.75,1437.00,1436.75,1437.00,1,32,33.00
01/24/2007,08:25,1436.75,1437.00,1436.75,1436.75,23,73,96.00
01/24/2007,08:26,1436.75,1437.00,1436.25,1436.50,139,677,816.00
01/24/2007,08:27,1436.50,1436.50,1436.25,1436.50,69,565,634.00
01/24/2007,08:28,1436.25,1436.50,1436.25,1436.50,237,162,399.00
01/24/2007,08:29,1436.25,1436.50,1436.00,1436.25,94,206,300.00
01/24/2007,08:30,1436.25,1436.50,1436.00,1436.50,851,46,897.00
01/24/2007,08:31,1436.50,1436.75,1435.75,1436.00,2567,4015,6582.00
01/24/2007,08:32,1436.00,1436.50,1435.75,1436.25,4338,1596,5934.00
01/24/2007,08:33,1436.50,1437.75,1436.25,1437.75,5998,1337,7335.00
01/24/2007,08:34,1437.75,1438.00,1437.00,1437.25,2725,2719,5444.00
01/24/2007,08:35,1437.25,1437.75,1437.00,1437.25,2785,2070,4855.00
01/24/2007,08:36,1437.25,1437.50,1436.50,1436.75,221,2632,2853.00
01/24/2007,08:37,1436.75,1437.00,1436.25,1437.00,2185,2094,4279.00
01/24/2007,08:38,1437.00,1437.25,1436.75,1436.75,1037,1125,2162.00
01/24/2007,08:39,1437.00,1437.25,1436.75,1436.75,1753,417,2170.00
01/24/2007,08:40,1436.75,1437.25,1436.25,1436.50,1565,2973,4538.00
01/24/2007,08:41,1436.50,1437.75,1436.50,1437.75,3262,1004,4266.00
01/24/2007,08:42,1437.75,1438.00,1437.00,1437.25,1597,1414,3011.00
01/24/2007,08:43,1437.25,1438.00,1437.00,1437.75,2097,333,2430.00
01/24/2007,08:44,1437.75,1438.25,1437.50,1438.00,4290,3870,8160.00
01/24/2007,08:45,1438.00,1438.75,1438.00,1438.50,7089,4127,11216.00
01/24/2007,08:46,1438.50,1438.75,1437.75,1438.00,2812,3691,6503.00
01/24/2007,08:47,1437.75,1438.50,1437.25,1438.00,3049,3654,6703.00
01/24/2007,08:48,1437.75,1438.25,1437.75,1437.75,601,935,1536.00
01/24/2007,08:49,1437.75,1438.25,1437.50,1438.00,1292,1375,2667.00
01/24/2007,08:50,1437.75,1438.25,1437.50,1437.75,1607,1047,2654.00
01/24/2007,08:51,1437.75,1438.00,1437.25,1437.25,1004,3704,4708.00
01/24/2007,08:52,1437.25,1437.50,1436.75,1437.00,1537,3023,4560.00
01/24/2007,08:53,1437.00,1437.25,1436.25,1437.25,2011,1783,3794.00
01/24/2007,08:54,1437.25,1437.25,1436.25,1436.75,1057,2467,3524.00
01/24/2007,08:55,1436.75,1437.50,1436.50,1437.25,1664,1357,3021.00
01/24/2007,08:56,1437.50,1437.50,1436.50,1436.75,862,917,1779.00
01/24/2007,08:57,1437.00,1437.00,1436.50,1436.75,224,1696,1920.00
01/24/2007,08:58,1436.75,1436.75,1435.50,1435.75,1760,4859,6619.00
01/24/2007,08:59,1436.00,1436.75,1435.75,1436.75,3018,1011,4029.00
01/24/2007,09:00,1436.75,1437.50,1436.50,1437.25,2938,1635,4573.00
01/24/2007,09:01,1437.25,1437.75,1437.00,1437.75,1857,968,2825.00
01/24/2007,09:02,1437.75,1438.00,1437.50,1437.75,1678,2091,3769.00
01/24/2007,09:03,1437.75,1438.00,1437.50,1437.75,1028,1042,2070.00
01/24/2007,09:04,1437.75,1438.00,1437.25,1437.25,1457,1998,3455.00
01/24/2007,09:05,1437.25,1437.25,1436.75,1436.75,1006,2402,3408.00
01/24/2007,09:06,1436.75,1436.75,1436.50,1436.75,949,855,1804.00
01/24/2007,09:07,1436.75,1437.25,1436.50,1436.75,2219,600,2819.00
01/24/2007,09:08,1437.00,1437.00,1436.25,1436.50,1090,1233,2323.00
01/24/2007,09:09,1436.50,1437.50,1436.50,1437.25,1411,844,2255.00
01/24/2007,09:10,1437.25,1437.75,1437.00,1437.50,1791,1410,3201.00
01/24/2007,09:11,1437.25,1438.00,1437.00,1437.75,1151,665,1816.00
01/24/2007,09:12,1438.00,1438.25,1437.50,1438.25,2100,1161,3261.00
01/24/2007,09:13,1438.25,1438.50,1437.75,1438.00,1396,1173,2569.00
01/24/2007,09:14,1438.00,1438.00,1436.50,1436.75,364,2917,3281.00
01/24/2007,09:15,1436.50,1437.50,1436.50,1437.25,1670,1333,3003.00
01/24/2007,09:16,1437.25,1438.00,1437.00,1437.75,1751,598,2349.00
01/24/2007,09:17,1437.75,1438.00,1437.00,1437.50,482,2186,2668.00
01/24/2007,09:18,1437.25,1438.00,1437.00,1438.00,2298,293,2591.00
01/24/2007,09:19,1438.00,1438.50,1437.75,1438.00,1703,2754,4457.00
01/24/2007,09:20,1438.00,1438.25,1437.50,1438.00,937,1206,2143.00
01/24/2007,09:21,1438.00,1438.00,1437.50,1437.50,186,1047,1233.00
01/24/2007,09:22,1437.75,1437.75,1437.00,1437.25,539,2402,2941.00
01/24/2007,09:23,1437.25,1437.75,1437.25,1437.50,413,181,594.00
01/24/2007,09:24,1437.25,1437.25,1436.50,1436.75,820,3220,4040.00
01/24/2007,09:25,1437.00,1437.50,1436.75,1437.50,1469,429,1898.00
01/24/2007,09:26,1437.25,1437.50,1437.00,1437.25,623,323,946.00
01/24/2007,09:27,1437.25,1437.25,1436.75,1437.00,360,597,957.00
01/24/2007,09:28,1437.00,1437.75,1436.75,1437.75,2094,117,2211.00
01/24/2007,09:29,1437.75,1437.75,1436.50,1437.25,1203,2898,4101.00
01/24/2007,09:30,1437.25,1437.25,1437.00,1437.25,263,460,723.00
01/24/2007,09:31,1437.00,1437.50,1436.75,1437.50,1594,1043,2637.00
01/24/2007,09:32,1437.25,1437.50,1437.00,1437.50,138,589,727.00
01/24/2007,09:33,1437.25,1438.50,1437.25,1438.25,6796,2275,9071.00
01/24/2007,09:34,1438.00,1438.75,1437.75,1438.75,4938,1871,6809.00
01/24/2007,09:35,1438.50,1438.75,1438.00,1438.50,1754,1764,3518.00
01/24/2007,09:36,1438.50,1439.50,1438.50,1439.50,9256,4497,13753.00
01/24/2007,09:37,1439.25,1439.50,1438.25,1438.25,1756,4443,6199.00
01/24/2007,09:38,1438.50,1438.75,1438.25,1438.50,641,424,1065.00
01/24/2007,09:39,1438.25,1438.75,1437.50,1438.00,1777,4181,5958.00
01/24/2007,09:40,1438.00,1438.25,1437.50,1438.00,982,1698,2680.00
01/24/2007,09:41,1437.75,1438.00,1437.25,1437.50,1199,3195,4394.00
01/24/2007,09:42,1437.50,1438.25,1437.25,1438.25,2153,265,2418.00
01/24/2007,09:43,1438.25,1438.25,1437.75,1437.75,50,351,401.00
01/24/2007,09:44,1437.75,1438.00,1437.50,1437.50,796,2258,3054.00
01/24/2007,09:45,1438.00,1438.50,1437.50,1438.25,1003,545,1548.00
01/24/2007,09:46,1438.00,1439.00,1438.00,1438.25,6140,1910,8050.00
01/24/2007,09:47,1438.50,1438.75,1438.25,1438.50,700,606,1306.00
01/24/2007,09:48,1438.50,1438.75,1438.00,1438.00,144,895,1039.00
01/24/2007,09:49,1438.00,1438.50,1438.00,1438.25,631,273,904.00
01/24/2007,09:50,1438.25,1438.50,1438.00,1438.50,658,750,1408.00
01/24/2007,09:51,1438.50,1438.75,1438.25,1438.50,757,498,1255.00
01/24/2007,09:52,1438.25,1438.50,1438.25,1438.25,70,285,355.00
01/24/2007,09:53,1438.25,1438.75,1438.00,1438.75,806,453,1259.00
01/24/2007,09:54,1438.50,1439.25,1438.50,1439.25,1888,1218,3106.00
01/24/2007,09:55,1439.25,1439.25,1438.75,1439.00,1276,1113,2389.00
01/24/2007,09:56,1439.00,1439.50,1438.75,1439.25,1137,449,1586.00
01/24/2007,09:57,1439.25,1439.25,1438.75,1439.00,1470,1002,2472.00
01/24/2007,09:58,1439.25,1439.50,1439.00,1439.25,1723,848,2571.00
01/24/2007,09:59,1439.25,1440.25,1439.25,1440.00,8029,3928,11957.00
01/24/2007,10:00,1440.00,1440.25,1439.50,1440.00,1904,2446,4350.00
01/24/2007,10:01,1440.00,1440.00,1439.25,1439.50,1174,2656,3830.00
01/24/2007,10:02,1439.75,1440.25,1439.50,1440.00,3494,1163,4657.00
01/24/2007,10:03,1440.00,1440.25,1439.50,1440.00,3147,3195,6342.00
01/24/2007,10:04,1440.00,1441.25,1440.00,1441.00,11787,2829,14616.00
01/24/2007,10:05,1441.00,1441.75,1440.75,1441.00,5020,5271,10291.00
01/24/2007,10:06,1441.00,1441.50,1441.00,1441.50,1415,1297,2712.00
01/24/2007,10:07,1441.25,1442.00,1441.00,1441.50,3651,1944,5595.00
01/24/2007,10:08,1441.50,1442.00,1441.00,1441.00,3223,3091,6314.00
01/24/2007,10:09,1441.00,1441.50,1441.00,1441.00,1563,1603,3166.00
01/24/2007,10:10,1441.25,1441.50,1441.00,1441.25,506,835,1341.00
01/24/2007,10:11,1441.50,1441.75,1441.25,1441.25,1721,1848,3569.00
01/24/2007,10:12,1441.50,1441.50,1441.00,1441.00,1742,3048,4790.00
01/24/2007,10:13,1441.00,1441.25,1440.75,1441.25,2567,1438,4005.00
01/24/2007,10:14,1441.00,1441.00,1440.50,1441.00,699,1803,2502.00
01/24/2007,10:15,1441.00,1441.00,1440.75,1441.00,185,320,505.00
01/24/2007,10:16,1441.00,1441.25,1440.75,1441.00,1451,1445,2896.00
01/24/2007,10:17,1441.25,1441.25,1441.00,1441.00,1505,974,2479.00
01/24/2007,10:18,1441.00,1441.25,1440.75,1440.75,103,1035,1138.00
01/24/2007,10:19,1440.75,1441.00,1440.75,1441.00,400,561,961.00
01/24/2007,10:20,1441.00,1441.00,1440.75,1441.00,442,177,619.00
01/24/2007,10:21,1440.75,1441.75,1440.75,1441.50,3725,306,4031.00
01/24/2007,10:22,1441.50,1441.75,1441.00,1441.25,575,2250,2825.00
01/24/2007,10:23,1441.25,1441.50,1440.50,1441.00,1274,3851,5125.00
01/24/2007,10:24,1440.75,1441.00,1440.75,1441.00,89,246,335.00
01/24/2007,10:25,1440.75,1441.25,1440.75,1441.00,1272,1513,2785.00
01/24/2007,10:26,1440.75,1441.00,1440.75,1440.75,44,1526,1570.00
01/24/2007,10:27,1441.00,1441.25,1440.75,1441.00,896,892,1788.00
01/24/2007,10:28,1440.75,1441.00,1440.50,1440.50,717,2435,3152.00
01/24/2007,10:29,1440.25,1440.75,1440.25,1440.25,1061,933,1994.00
01/24/2007,10:30,1440.25,1440.75,1440.25,1440.50,730,1125,1855.00
01/24/2007,10:31,1440.50,1440.75,1440.25,1440.50,592,1269,1861.00
01/24/2007,10:32,1440.50,1440.75,1440.25,1440.75,495,585,1080.00
01/24/2007,10:33,1440.75,1440.75,1440.50,1440.75,1579,55,1634.00
01/24/2007,10:34,1440.75,1440.75,1440.50,1440.75,281,155,436.00
01/24/2007,10:35,1440.50,1441.00,1440.25,1440.75,1127,1935,3062.00
01/24/2007,10:36,1440.75,1440.75,1440.00,1440.25,1224,2194,3418.00
01/24/2007,10:37,1440.25,1440.50,1440.00,1440.00,916,1578,2494.00
01/24/2007,10:38,1440.00,1440.50,1440.00,1440.50,2619,976,3595.00
01/24/2007,10:39,1440.50,1440.75,1440.25,1440.75,422,168,590.00
01/24/2007,10:40,1440.50,1440.50,1440.25,1440.50,65,360,425.00
01/24/2007,10:41,1440.50,1440.75,1440.25,1440.75,364,31,395.00
01/24/2007,10:42,1440.75,1440.75,1440.50,1440.75,206,33,239.00
01/24/2007,10:43,1440.50,1440.75,1440.50,1440.50,218,316,534.00
01/24/2007,10:44,1440.50,1441.00,1440.50,1441.00,1191,19,1210.00
01/24/2007,10:45,1441.00,1441.00,1440.50,1440.75,976,1173,2149.00
01/24/2007,10:46,1440.75,1441.00,1440.75,1440.75,112,228,340.00
01/24/2007,10:47,1441.00,1441.25,1440.75,1441.00,1223,193,1416.00
01/24/2007,10:48,1441.00,1441.00,1440.25,1440.25,22,2419,2441.00
01/24/2007,10:49,1440.25,1440.50,1440.25,1440.25,529,298,827.00
01/24/2007,10:50,1440.25,1440.75,1440.25,1440.75,477,884,1361.00
01/24/2007,10:51,1440.75,1440.75,1440.50,1440.75,63,12,75.00
01/24/2007,10:52,1440.75,1441.00,1440.25,1440.50,222,1102,1324.00
01/24/2007,10:53,1440.50,1440.50,1440.25,1440.25,77,13,90.00
01/24/2007,10:54,1440.25,1440.50,1440.25,1440.25,24,192,216.00
01/24/2007,10:55,1440.25,1440.50,1440.00,1440.25,224,1194,1418.00
01/24/2007,10:56,1440.00,1440.50,1440.00,1440.50,500,47,547.00
01/24/2007,10:57,1440.50,1440.50,1439.75,1439.75,737,2176,2913.00
01/24/2007,10:58,1440.00,1440.25,1439.75,1440.25,911,469,1380.00
01/24/2007,10:59,1440.25,1440.25,1439.75,1440.00,202,323,525.00
01/24/2007,11:00,1440.00,1440.25,1439.75,1440.25,942,362,1304.00
01/24/2007,11:01,1440.00,1440.25,1439.75,1440.25,266,126,392.00
01/24/2007,11:02,1440.00,1440.50,1440.00,1440.50,1016,35,1051.00
01/24/2007,11:03,1440.25,1440.75,1440.25,1440.25,535,957,1492.00
01/24/2007,11:04,1440.25,1440.25,1440.00,1440.25,60,1191,1251.00
01/24/2007,11:05,1440.00,1440.00,1439.75,1439.75,24,2242,2266.00
01/24/2007,11:06,1439.75,1440.00,1439.50,1439.75,100,526,626.00
01/24/2007,11:07,1439.75,1440.00,1439.50,1439.75,2016,19,2035.00
01/24/2007,11:08,1440.00,1440.00,1439.75,1439.75,37,21,58.00
01/24/2007,11:09,1440.00,1440.00,1439.50,1439.75,388,941,1329.00
01/24/2007,11:10,1439.75,1440.50,1439.75,1440.50,2140,326,2466.00
01/24/2007,11:11,1440.25,1440.50,1440.00,1440.00,195,72,267.00
01/24/2007,11:12,1440.25,1440.25,1440.00,1440.00,31,63,94.00
01/24/2007,11:13,1440.00,1440.25,1439.75,1440.00,523,547,1070.00
01/24/2007,11:14,1440.00,1440.25,1440.00,1440.25,1044,146,1190.00
01/24/2007,11:15,1440.00,1440.50,1440.00,1440.00,376,175,551.00
01/24/2007,11:16,1440.00,1440.25,1440.00,1440.25,49,1,50.00
01/24/2007,11:17,1440.25,1440.25,1440.00,1440.00,106,124,230.00
01/24/2007,11:18,1440.00,1440.25,1439.75,1440.00,277,466,743.00
01/24/2007,11:19,1439.75,1440.00,1439.75,1440.00,458,25,483.00
01/24/2007,11:20,1440.25,1440.25,1439.75,1440.00,7,303,310.00
01/24/2007,11:21,1440.00,1440.00,1439.75,1440.00,17,10,27.00
01/24/2007,11:22,1439.75,1440.00,1439.50,1439.75,764,806,1570.00
01/24/2007,11:23,1440.00,1440.00,1439.50,1439.75,61,477,538.00
01/24/2007,11:24,1439.75,1440.00,1439.50,1439.75,1079,550,1629.00
01/24/2007,11:25,1439.75,1440.00,1439.50,1439.75,61,535,596.00
01/24/2007,11:26,1439.75,1440.25,1439.75,1440.00,649,38,687.00
01/24/2007,11:27,1440.00,1440.00,1439.75,1440.00,20,3,23.00
01/24/2007,11:28,1440.00,1440.25,1440.00,1440.00,407,147,554.00
01/24/2007,11:29,1440.25,1440.25,1440.00,1440.00,61,24,85.00
01/24/2007,11:30,1440.25,1440.25,1440.00,1440.25,151,59,210.00
01/24/2007,11:31,1440.25,1440.75,1440.00,1440.75,1742,493,2235.00
01/24/2007,11:32,1440.75,1440.75,1440.50,1440.50,38,503,541.00
01/24/2007,11:33,1440.25,1440.75,1440.25,1440.75,346,56,402.00
01/24/2007,11:34,1440.50,1440.75,1440.25,1440.50,446,1084,1530.00
01/24/2007,11:35,1440.75,1440.75,1440.25,1440.50,955,167,1122.00
01/24/2007,11:36,1440.50,1440.50,1440.25,1440.50,85,14,99.00
01/24/2007,11:37,1440.50,1441.00,1440.50,1440.75,1245,259,1504.00
01/24/2007,11:38,1440.75,1441.50,1440.75,1441.25,2993,824,3817.00
01/24/2007,11:39,1441.00,1441.25,1440.75,1441.00,1658,801,2459.00
01/24/2007,11:40,1441.00,1441.25,1441.00,1441.25,1041,14,1055.00
01/24/2007,11:41,1441.25,1441.25,1440.50,1440.50,893,2629,3522.00
01/24/2007,11:42,1440.50,1440.75,1440.25,1440.50,499,456,955.00
01/24/2007,11:43,1440.25,1440.75,1440.25,1440.50,122,304,426.00
01/24/2007,11:44,1440.75,1440.75,1440.50,1440.75,366,415,781.00
01/24/2007,11:45,1440.75,1440.75,1440.50,1440.75,34,104,138.00
01/24/2007,11:46,1440.75,1440.75,1440.50,1440.75,83,93,176.00
01/24/2007,11:47,1440.75,1441.00,1440.50,1440.75,556,636,1192.00
01/24/2007,11:48,1440.75,1440.75,1439.75,1440.00,199,3099,3298.00
01/24/2007,11:49,1440.00,1440.50,1439.75,1440.50,1945,403,2348.00
01/24/2007,11:50,1440.25,1440.50,1440.25,1440.50,73,59,132.00
01/24/2007,11:51,1440.50,1440.50,1439.75,1440.00,44,1025,1069.00
01/24/2007,11:52,1439.75,1440.00,1439.75,1440.00,587,128,715.00
01/24/2007,11:53,1440.00,1440.25,1440.00,1440.25,276,60,336.00
01/24/2007,11:54,1440.25,1440.25,1440.00,1440.00,11,54,65.00
01/24/2007,11:55,1440.00,1440.00,1439.75,1440.00,522,396,918.00
01/24/2007,11:56,1439.75,1440.00,1439.75,1440.00,744,106,850.00
01/24/2007,11:57,1440.00,1440.25,1439.75,1440.25,2056,21,2077.00
01/24/2007,11:58,1440.25,1440.25,1439.75,1440.00,699,521,1220.00
01/24/2007,11:59,1440.25,1440.50,1439.75,1440.50,527,225,752.00
01/24/2007,12:00,1440.25,1440.50,1440.25,1440.25,24,11,35.00
01/24/2007,12:01,1440.25,1440.50,1440.00,1440.25,304,696,1000.00
01/24/2007,12:02,1440.00,1440.50,1440.00,1440.50,281,153,434.00
01/24/2007,12:03,1440.25,1440.50,1440.00,1440.50,185,68,253.00
01/24/2007,12:04,1440.00,1440.50,1439.25,1439.50,632,3846,4478.00
01/24/2007,12:05,1439.75,1440.00,1439.50,1439.75,1062,64,1126.00
01/24/2007,12:06,1439.75,1440.00,1439.50,1439.75,54,423,477.00
01/24/2007,12:07,1439.75,1439.75,1439.25,1439.50,194,961,1155.00
01/24/2007,12:08,1439.50,1439.75,1439.25,1439.75,947,1036,1983.00
01/24/2007,12:09,1439.50,1440.00,1439.25,1439.50,1187,1019,2206.00
01/24/2007,12:10,1439.50,1439.75,1439.50,1439.75,74,116,190.00
01/24/2007,12:11,1439.75,1440.00,1439.50,1439.75,392,286,678.00
01/24/2007,12:12,1439.75,1439.75,1439.50,1439.75,103,209,312.00
01/24/2007,12:13,1439.75,1439.75,1439.75,1439.75,216,0,216.00
01/24/2007,12:14,1439.75,1440.00,1439.50,1440.00,1545,22,1567.00
01/24/2007,12:15,1440.00,1440.00,1439.75,1440.00,725,75,800.00
01/24/2007,12:16,1440.00,1440.25,1440.00,1440.00,282,15,297.00
01/24/2007,12:17,1440.25,1440.25,1439.75,1440.00,33,389,422.00
01/24/2007,12:18,1440.00,1440.25,1439.75,1440.25,790,43,833.00
01/24/2007,12:19,1440.25,1440.50,1440.00,1440.50,632,318,950.00
01/24/2007,12:20,1440.50,1440.75,1440.25,1440.50,998,846,1844.00
01/24/2007,12:21,1440.50,1440.75,1440.25,1440.75,233,257,490.00
01/24/2007,12:22,1440.50,1440.75,1440.50,1440.50,8,1689,1697.00
01/24/2007,12:23,1440.50,1440.50,1440.25,1440.25,73,38,111.00
01/24/2007,12:24,1440.25,1440.75,1440.00,1440.00,213,2153,2366.00
01/24/2007,12:25,1440.25,1440.50,1440.00,1440.25,300,40,340.00
01/24/2007,12:26,1440.50,1440.50,1439.75,1440.00,109,1245,1354.00
01/24/2007,12:27,1439.75,1440.25,1439.75,1440.00,715,292,1007.00
01/24/2007,12:28,1440.00,1440.50,1440.00,1440.25,656,79,735.00
01/24/2007,12:29,1440.50,1440.50,1440.25,1440.50,451,43,494.00
01/24/2007,12:30,1440.50,1440.75,1440.25,1440.25,792,625,1417.00
01/24/2007,12:31,1440.50,1440.50,1439.75,1439.75,647,650,1297.00
01/24/2007,12:32,1439.75,1440.25,1439.50,1439.75,358,402,760.00
01/24/2007,12:33,1439.75,1440.00,1439.75,1439.75,8,87,95.00
01/24/2007,12:34,1440.00,1440.00,1439.75,1439.75,29,21,50.00
01/24/2007,12:35,1440.00,1440.00,1439.75,1440.00,418,10,428.00
01/24/2007,12:36,1439.75,1440.00,1439.75,1440.00,695,66,761.00
01/24/2007,12:37,1440.25,1440.50,1440.25,1440.50,699,80,779.00
01/24/2007,12:38,1440.50,1440.75,1440.25,1440.75,343,373,716.00
01/24/2007,12:39,1440.75,1441.50,1440.75,1440.75,3870,1291,5161.00
01/24/2007,12:40,1441.00,1441.25,1440.75,1441.00,468,680,1148.00
01/24/2007,12:41,1441.25,1441.50,1441.00,1441.50,607,646,1253.00
01/24/2007,12:42,1441.50,1441.75,1441.25,1441.50,1216,1010,2226.00
01/24/2007,12:43,1441.50,1441.75,1441.50,1441.50,130,191,321.00
01/24/2007,12:44,1441.50,1441.50,1441.25,1441.50,543,1460,2003.00
01/24/2007,12:45,1441.25,1441.25,1441.00,1441.25,11,616,627.00
01/24/2007,12:46,1441.25,1441.25,1440.75,1441.00,324,745,1069.00
01/24/2007,12:47,1441.00,1441.25,1441.00,1441.00,27,94,121.00
01/24/2007,12:48,1441.00,1441.25,1440.75,1441.25,277,403,680.00
01/24/2007,12:49,1441.25,1441.25,1441.00,1441.00,102,7,109.00
01/24/2007,12:50,1441.25,1441.25,1440.75,1441.00,12,360,372.00
01/24/2007,12:51,1440.75,1441.00,1440.75,1440.75,41,22,63.00
01/24/2007,12:52,1440.75,1441.25,1440.75,1441.00,548,26,574.00
01/24/2007,12:53,1441.25,1441.50,1441.00,1441.25,1049,708,1757.00
01/24/2007,12:54,1441.25,1441.50,1441.00,1441.25,76,298,374.00
01/24/2007,12:55,1441.25,1441.75,1441.25,1441.50,1280,319,1599.00
01/24/2007,12:56,1441.75,1441.75,1441.50,1441.75,48,711,759.00
01/24/2007,12:57,1441.50,1441.75,1441.50,1441.50,282,117,399.00
01/24/2007,12:58,1441.50,1442.50,1441.50,1442.25,10089,2258,12347.00
01/24/2007,12:59,1442.25,1444.00,1442.00,1443.00,19738,9463,29201.00
01/24/2007,13:00,1443.25,1443.25,1442.75,1442.75,1616,5361,6977.00
01/24/2007,13:01,1443.00,1443.25,1442.75,1443.25,1563,1335,2898.00
01/24/2007,13:02,1443.00,1443.25,1442.50,1442.50,420,1650,2070.00
01/24/2007,13:03,1442.50,1443.00,1442.25,1442.50,1694,2916,4610.00
01/24/2007,13:04,1442.75,1442.75,1442.00,1442.25,481,3815,4296.00
01/24/2007,13:05,1442.25,1442.75,1442.00,1442.50,1015,1565,2580.00
01/24/2007,13:06,1442.50,1442.50,1442.25,1442.50,195,35,230.00
01/24/2007,13:07,1442.25,1442.75,1442.25,1442.50,1884,470,2354.00
01/24/2007,13:08,1442.50,1442.50,1441.75,1441.75,1376,3333,4709.00
01/24/2007,13:09,1441.75,1442.00,1441.75,1441.75,227,180,407.00
01/24/2007,13:10,1441.75,1442.25,1441.75,1442.25,1003,177,1180.00
01/24/2007,13:11,1442.25,1442.25,1442.00,1442.25,1291,424,1715.00
01/24/2007,13:12,1442.00,1442.25,1441.75,1442.00,129,1036,1165.00
01/24/2007,13:13,1442.00,1442.25,1441.75,1442.25,631,63,694.00
01/24/2007,13:14,1442.25,1442.25,1442.00,1442.00,501,12,513.00
01/24/2007,13:15,1442.00,1442.25,1442.00,1442.25,150,57,207.00
01/24/2007,13:16,1442.25,1442.25,1442.00,1442.00,134,158,292.00
01/24/2007,13:17,1442.25,1442.25,1441.75,1442.00,997,787,1784.00
01/24/2007,13:18,1442.00,1442.25,1442.00,1442.25,1004,20,1024.00
01/24/2007,13:19,1442.25,1442.50,1442.25,1442.25,374,100,474.00
01/24/2007,13:20,1442.25,1442.50,1441.75,1442.00,89,1004,1093.00
01/24/2007,13:21,1442.00,1442.25,1441.75,1442.25,475,12,487.00
01/24/2007,13:22,1442.00,1442.25,1442.00,1442.25,48,38,86.00
01/24/2007,13:23,1442.00,1442.50,1442.00,1442.25,268,647,915.00
01/24/2007,13:24,1442.25,1442.50,1442.00,1442.50,231,32,263.00
01/24/2007,13:25,1442.25,1442.75,1442.25,1442.75,894,28,922.00
01/24/2007,13:26,1442.75,1443.00,1442.25,1442.25,618,1642,2260.00
01/24/2007,13:27,1442.50,1442.75,1442.25,1442.25,614,622,1236.00
01/24/2007,13:28,1442.25,1443.00,1442.25,1442.50,821,372,1193.00
01/24/2007,13:29,1442.50,1443.00,1442.50,1442.50,492,936,1428.00
01/24/2007,13:30,1442.50,1443.75,1442.50,1443.50,5543,666,6209.00
01/24/2007,13:31,1443.50,1443.75,1443.25,1443.50,3188,1012,4200.00
01/24/2007,13:32,1443.50,1443.50,1443.00,1443.00,1679,1363,3042.00
01/24/2007,13:33,1443.00,1443.25,1443.00,1443.25,1448,202,1650.00
01/24/2007,13:34,1443.25,1443.50,1443.00,1443.25,477,1358,1835.00
01/24/2007,13:35,1443.00,1443.75,1443.00,1443.50,3697,966,4663.00
01/24/2007,13:36,1443.25,1444.50,1443.25,1444.00,9193,2124,11317.00
01/24/2007,13:37,1444.25,1444.25,1443.50,1443.75,912,2182,3094.00
01/24/2007,13:38,1443.75,1444.75,1443.75,1444.75,6363,1628,7991.00
01/24/2007,13:39,1444.75,1445.00,1444.00,1444.25,5916,4593,10509.00
01/24/2007,13:40,1444.00,1445.00,1444.00,1444.50,4487,897,5384.00
01/24/2007,13:41,1444.50,1445.50,1444.50,1444.75,6434,4245,10679.00
01/24/2007,13:42,1444.75,1445.00,1444.50,1444.50,1950,1212,3162.00
01/24/2007,13:43,1444.75,1445.00,1444.25,1444.50,2830,3349,6179.00
01/24/2007,13:44,1444.50,1444.75,1444.25,1444.50,1197,1552,2749.00
01/24/2007,13:45,1444.50,1444.75,1444.25,1444.75,1723,1514,3237.00
01/24/2007,13:46,1444.75,1445.00,1444.50,1444.75,2418,579,2997.00
01/24/2007,13:47,1444.75,1445.00,1444.25,1444.25,133,1065,1198.00
01/24/2007,13:48,1444.50,1444.75,1444.25,1444.25,1441,1033,2474.00
01/24/2007,13:49,1444.25,1444.50,1444.25,1444.25,67,1671,1738.00
01/24/2007,13:50,1444.25,1444.50,1444.00,1444.25,508,879,1387.00
01/24/2007,13:51,1444.25,1444.50,1444.00,1444.00,78,1732,1810.00
01/24/2007,13:52,1444.25,1444.25,1443.75,1444.00,1042,2702,3744.00
01/24/2007,13:53,1443.75,1444.50,1443.75,1444.25,2614,684,3298.00
01/24/2007,13:54,1444.00,1444.25,1444.00,1444.00,67,128,195.00
01/24/2007,13:55,1444.25,1444.25,1444.00,1444.25,34,161,195.00
01/24/2007,13:56,1444.00,1444.25,1444.00,1444.25,344,501,845.00
01/24/2007,13:57,1444.25,1444.25,1444.00,1444.25,960,116,1076.00
01/24/2007,13:58,1444.25,1444.50,1444.00,1444.25,488,820,1308.00
01/24/2007,13:59,1444.00,1444.25,1444.00,1444.25,346,135,481.00
01/24/2007,14:00,1444.25,1444.25,1444.00,1444.00,355,286,641.00
01/24/2007,14:01,1444.00,1444.50,1444.00,1444.50,926,298,1224.00
01/24/2007,14:02,1444.50,1445.00,1444.25,1444.50,2422,288,2710.00
01/24/2007,14:03,1444.75,1444.75,1444.25,1444.50,801,641,1442.00
01/24/2007,14:04,1444.50,1444.50,1444.25,1444.50,123,265,388.00
01/24/2007,14:05,1444.25,1444.50,1444.25,1444.50,1166,58,1224.00
01/24/2007,14:06,1444.25,1444.75,1444.25,1444.50,423,108,531.00
01/24/2007,14:07,1444.25,1444.75,1444.25,1444.75,1145,53,1198.00
01/24/2007,14:08,1444.75,1445.25,1444.50,1445.25,5406,1131,6537.00
01/24/2007,14:09,1445.25,1445.50,1444.75,1445.00,1070,3637,4707.00
01/24/2007,14:10,1445.00,1445.25,1444.75,1445.00,865,400,1265.00
01/24/2007,14:11,1445.25,1445.25,1444.50,1444.50,110,1178,1288.00
01/24/2007,14:12,1444.50,1444.75,1444.25,1444.50,1007,1032,2039.00
01/24/2007,14:13,1444.50,1444.75,1444.50,1444.50,382,89,471.00
01/24/2007,14:14,1444.50,1444.50,1444.00,1444.50,521,2664,3185.00
01/24/2007,14:15,1444.50,1444.50,1444.00,1444.50,547,575,1122.00
01/24/2007,14:16,1444.25,1444.50,1444.00,1444.25,103,531,634.00
01/24/2007,14:17,1444.25,1444.50,1444.00,1444.00,882,828,1710.00
01/24/2007,14:18,1444.25,1444.25,1443.75,1443.75,285,2166,2451.00
01/24/2007,14:19,1443.75,1444.00,1443.50,1443.75,808,2244,3052.00
01/24/2007,14:20,1443.75,1444.25,1443.75,1444.25,1895,211,2106.00
01/24/2007,14:21,1444.00,1444.25,1444.00,1444.25,226,107,333.00
01/24/2007,14:22,1444.25,1444.50,1444.00,1444.50,1573,147,1720.00
01/24/2007,14:23,1444.25,1444.50,1444.25,1444.50,682,131,813.00
01/24/2007,14:24,1444.50,1444.75,1444.50,1444.50,177,41,218.00
01/24/2007,14:25,1444.50,1444.50,1444.25,1444.25,35,704,739.00
01/24/2007,14:26,1444.50,1444.75,1444.50,1444.50,488,264,752.00
01/24/2007,14:27,1444.50,1444.75,1444.00,1444.50,1016,1326,2342.00
01/24/2007,14:28,1444.50,1444.75,1444.50,1444.75,118,218,336.00
01/24/2007,14:29,1444.50,1444.75,1444.25,1444.25,161,677,838.00
01/24/2007,14:30,1444.50,1445.00,1444.50,1444.75,926,2048,2974.00
01/24/2007,14:31,1444.75,1445.75,1444.50,1445.50,4914,553,5467.00
01/24/2007,14:32,1445.25,1445.50,1445.25,1445.50,1318,499,1817.00
01/24/2007,14:33,1445.50,1445.75,1445.00,1445.25,1473,1132,2605.00
01/24/2007,14:34,1445.25,1445.50,1445.00,1445.00,17,1992,2009.00
01/24/2007,14:35,1445.00,1445.00,1444.75,1444.75,173,167,340.00
01/24/2007,14:36,1444.75,1445.00,1444.50,1445.00,691,568,1259.00
01/24/2007,14:37,1444.75,1444.75,1444.50,1444.75,1239,469,1708.00
01/24/2007,14:38,1444.75,1445.25,1444.50,1445.00,1266,824,2090.00
01/24/2007,14:39,1445.00,1445.25,1445.00,1445.00,122,80,202.00
01/24/2007,14:40,1445.00,1445.25,1444.75,1445.25,1056,1535,2591.00
01/24/2007,14:41,1445.25,1445.50,1445.00,1445.00,1170,1051,2221.00
01/24/2007,14:42,1445.00,1445.50,1444.75,1445.25,680,1184,1864.00
01/24/2007,14:43,1445.25,1445.50,1445.00,1445.00,49,707,756.00
01/24/2007,14:44,1445.25,1445.75,1445.00,1445.50,1588,580,2168.00
01/24/2007,14:45,1445.25,1445.50,1445.25,1445.50,152,154,306.00
01/24/2007,14:46,1445.50,1445.75,1445.25,1445.50,2279,401,2680.00
01/24/2007,14:47,1445.75,1445.75,1445.25,1445.50,1632,291,1923.00
01/24/2007,14:48,1445.75,1445.75,1445.50,1445.50,219,1054,1273.00
01/24/2007,14:49,1445.75,1446.00,1445.50,1445.50,3586,1773,5359.00
01/24/2007,14:50,1445.75,1445.75,1445.50,1445.50,1637,1042,2679.00
01/24/2007,14:51,1445.50,1445.75,1445.00,1445.25,3822,8067,11889.00
01/24/2007,14:52,1445.25,1445.25,1445.00,1445.25,980,956,1936.00
01/24/2007,14:53,1445.00,1445.25,1445.00,1445.00,133,1421,1554.00
01/24/2007,14:54,1445.25,1445.25,1444.75,1445.00,1779,1144,2923.00
01/24/2007,14:55,1445.25,1445.25,1445.00,1445.00,89,617,706.00
01/24/2007,14:56,1445.00,1445.50,1445.00,1445.50,1601,328,1929.00
01/24/2007,14:57,1445.50,1445.75,1445.25,1445.75,3054,551,3605.00
01/24/2007,14:58,1445.75,1446.00,1445.50,1445.75,3632,185,3817.00
01/24/2007,14:59,1446.00,1446.00,1445.75,1445.75,1600,1346,2946.00
01/24/2007,15:00,1446.00,1446.25,1445.75,1446.00,9434,2290,11724.00
01/24/2007,15:01,1446.00,1446.25,1445.50,1445.75,2947,7544,10491.00
01/24/2007,15:02,1445.50,1446.00,1445.50,1445.75,4256,1014,5270.00
01/24/2007,15:03,1445.50,1445.50,1445.00,1445.25,1043,4098,5141.00
01/24/2007,15:04,1445.25,1445.75,1445.25,1445.50,1295,713,2008.00
01/24/2007,15:05,1445.50,1445.75,1445.25,1445.50,514,1190,1704.00
01/24/2007,15:06,1445.25,1445.75,1445.25,1445.50,1285,2040,3325.00
01/24/2007,15:07,1445.25,1446.00,1445.25,1446.00,2533,207,2740.00
01/24/2007,15:08,1446.00,1446.25,1445.75,1446.00,2351,772,3123.00
01/24/2007,15:09,1446.00,1446.25,1445.75,1446.00,122,1196,1318.00
01/24/2007,15:10,1445.75,1446.00,1445.75,1445.75,360,1508,1868.00
01/24/2007,15:11,1445.75,1446.00,1445.50,1445.75,2336,806,3142.00
01/24/2007,15:12,1445.75,1446.00,1445.50,1446.00,1539,1150,2689.00
01/24/2007,15:13,1445.75,1446.00,1445.75,1446.00,548,639,1187.00
01/24/2007,15:14,1446.00,1446.00,1445.75,1446.00,477,1968,2445.00
01/24/2007,15:15,1446.00,1446.50,1445.75,1446.25,8164,2047,10211.00
01/24/2007,15:16,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,15:31,1446.25,1446.50,1446.25,1446.50,501,446,947.00
01/24/2007,15:32,1446.25,1446.50,1446.25,1446.50,476,87,563.00
01/24/2007,15:33,1446.50,1446.75,1446.50,1446.50,289,290,579.00
01/24/2007,15:34,1446.50,1446.50,1446.25,1446.25,212,178,390.00
01/24/2007,15:35,1446.25,1446.50,1446.00,1446.00,1,335,336.00
01/24/2007,15:36,1446.00,1446.25,1446.00,1446.25,110,66,176.00
01/24/2007,15:37,1446.25,1446.25,1446.00,1446.25,151,50,201.00
01/24/2007,15:38,1446.25,1446.25,1446.00,1446.25,78,15,93.00
01/24/2007,15:39,1446.25,1446.50,1446.25,1446.50,386,15,401.00
01/24/2007,15:40,1446.50,1446.75,1446.50,1446.50,167,111,278.00
01/24/2007,15:41,1446.50,1446.75,1446.50,1446.50,1,221,222.00
01/24/2007,15:42,1446.50,1446.75,1446.50,1446.75,204,82,286.00
01/24/2007,15:43,1446.50,1446.75,1446.50,1446.75,20,3,23.00
01/24/2007,15:44,1446.75,1446.75,1446.75,1446.75,16,0,16.00
01/24/2007,15:45,1446.75,1447.00,1446.75,1446.75,199,18,217.00
01/24/2007,15:46,1446.75,1446.75,1446.75,1446.75,0,156,156.00
01/24/2007,15:47,1446.75,1447.00,1446.75,1447.00,1,38,39.00
01/24/2007,15:48,1446.75,1446.75,1446.25,1446.75,36,771,807.00
01/24/2007,15:49,1446.75,1447.00,1446.75,1447.00,101,0,101.00
01/24/2007,15:50,1447.00,1447.00,1446.75,1447.00,4,9,13.00
01/24/2007,15:51,1447.00,1447.00,1446.75,1446.75,16,5,21.00
01/24/2007,15:52,1447.00,1447.00,1447.00,1447.00,3,0,3.00
01/24/2007,15:53,1447.00,1447.00,1446.75,1446.75,1,16,17.00
01/24/2007,15:54,1447.00,1447.00,1446.75,1446.75,13,10,23.00
01/24/2007,15:55,1447.00,1447.00,1447.00,1447.00,10,0,10.00
01/24/2007,15:56,1447.00,1447.00,1447.00,1447.00,10,0,10.00
01/24/2007,15:57,1447.00,1447.00,1446.75,1447.00,3,21,24.00
01/24/2007,15:58,1446.75,1446.75,1446.50,1446.75,16,129,145.00
01/24/2007,15:59,1446.50,1446.75,1446.50,1446.75,41,1,42.00
01/24/2007,16:00,1446.75,1447.00,1446.50,1447.00,124,5,129.00
01/24/2007,17:01,1446.75,1446.75,1446.50,1446.75,3,363,366.00
01/24/2007,17:02,1446.50,1446.75,1446.50,1446.50,1,45,46.00
01/24/2007,17:03,1446.50,1446.75,1446.25,1446.25,1,64,65.00
01/24/2007,17:04,1446.75,1446.75,1446.50,1446.50,2,1,3.00
01/24/2007,17:05,1446.75,1446.75,1446.50,1446.50,1,50,51.00
01/24/2007,17:06,1446.75,1446.75,1446.50,1446.75,12,50,62.00
01/24/2007,17:07,1446.50,1446.75,1446.50,1446.50,8,75,83.00
01/24/2007,17:08,1446.50,1446.75,1446.50,1446.75,50,28,78.00
01/24/2007,17:09,1446.50,1446.50,1446.50,1446.50,0,2,2.00
01/24/2007,17:10,1446.50,1446.75,1446.50,1446.75,88,1,89.00
01/24/2007,17:11,1446.75,1446.75,1446.75,1446.75,5,0,5.00
01/24/2007,17:12,1446.75,1446.75,1446.75,1446.75,21,0,21.00
01/24/2007,17:13,1446.75,1447.00,1446.75,1446.75,10,23,33.00
01/24/2007,17:14,1446.75,1446.75,1446.75,1446.75,0,7,7.00
01/24/2007,17:15,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/24/2007,17:17,1446.75,1446.75,1446.75,1446.75,2,0,2.00
01/24/2007,17:19,1446.50,1446.50,1446.50,1446.50,0,10,10.00
01/24/2007,17:20,1446.75,1446.75,1446.50,1446.50,11,1,12.00
01/24/2007,17:21,1446.50,1446.50,1446.50,1446.50,0,27,27.00
01/24/2007,17:22,1446.75,1446.75,1446.50,1446.50,1,1,2.00
01/24/2007,17:23,1446.50,1446.50,1446.50,1446.50,0,30,30.00
01/24/2007,17:24,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/24/2007,17:26,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/24/2007,17:27,1446.75,1446.75,1446.50,1446.50,10,5,15.00
01/24/2007,17:29,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/24/2007,17:31,1446.50,1446.50,1446.50,1446.50,0,6,6.00
01/24/2007,17:32,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/24/2007,17:34,1446.75,1446.75,1446.50,1446.50,10,1,11.00
01/24/2007,17:35,1446.50,1446.50,1446.50,1446.50,0,3,3.00
01/24/2007,17:37,1446.50,1446.50,1446.50,1446.50,0,20,20.00
01/24/2007,17:40,1446.50,1446.50,1446.50,1446.50,0,12,12.00
01/24/2007,17:41,1446.50,1446.50,1446.50,1446.50,0,14,14.00
01/24/2007,17:42,1446.50,1446.50,1446.50,1446.50,0,2,2.00
01/24/2007,17:43,1446.50,1446.50,1446.50,1446.50,0,2,2.00
01/24/2007,17:44,1446.50,1446.50,1446.25,1446.25,0,41,41.00
01/24/2007,17:45,1446.50,1446.50,1446.25,1446.50,20,1,21.00
01/24/2007,17:46,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,17:48,1446.75,1446.75,1446.75,1446.75,10,0,10.00
01/24/2007,17:49,1446.50,1446.50,1446.50,1446.50,0,44,44.00
01/24/2007,17:50,1446.50,1446.50,1446.50,1446.50,0,2,2.00
01/24/2007,17:53,1446.50,1446.75,1446.50,1446.50,3,10,13.00
01/24/2007,17:54,1446.75,1446.75,1446.75,1446.75,30,0,30.00
01/24/2007,17:55,1446.75,1446.75,1446.75,1446.75,10,0,10.00
01/24/2007,17:56,1446.75,1446.75,1446.75,1446.75,10,0,10.00
01/24/2007,17:57,1446.75,1446.75,1446.75,1446.75,10,0,10.00
01/24/2007,17:58,1446.50,1446.50,1446.50,1446.50,0,47,47.00
01/24/2007,18:01,1446.75,1446.75,1446.75,1446.75,2,0,2.00
01/24/2007,18:02,1446.75,1446.75,1446.75,1446.75,11,0,11.00
01/24/2007,18:03,1446.50,1446.50,1446.50,1446.50,0,39,39.00
01/24/2007,18:04,1446.50,1446.50,1446.50,1446.50,0,51,51.00
01/24/2007,18:06,1446.50,1446.50,1446.50,1446.50,0,24,24.00
01/24/2007,18:07,1446.50,1446.50,1446.25,1446.50,1,7,8.00
01/24/2007,18:08,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,18:09,1446.50,1446.50,1446.25,1446.25,10,1,11.00
01/24/2007,18:10,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,18:13,1446.50,1446.50,1446.50,1446.50,56,0,56.00
01/24/2007,18:14,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,18:15,1446.50,1446.50,1446.50,1446.50,33,0,33.00
01/24/2007,18:16,1446.50,1446.75,1446.25,1446.25,10,3,13.00
01/24/2007,18:19,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,18:21,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,18:22,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,18:23,1446.50,1446.75,1446.50,1446.75,10,0,10.00
01/24/2007,18:27,1446.75,1446.75,1446.75,1446.75,1,0,1.00
01/24/2007,18:29,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/24/2007,18:30,1446.75,1446.75,1446.75,1446.75,10,0,10.00
01/24/2007,18:31,1446.50,1446.50,1446.50,1446.50,0,26,26.00
01/24/2007,18:33,1446.25,1446.25,1446.25,1446.25,0,45,45.00
01/24/2007,18:37,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/24/2007,18:42,1446.50,1446.50,1446.25,1446.25,1,1,2.00
01/24/2007,18:43,1446.25,1446.25,1446.25,1446.25,0,45,45.00
01/24/2007,18:44,1446.50,1446.50,1446.25,1446.25,10,1,11.00
01/24/2007,18:48,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,18:49,1446.50,1446.50,1446.50,1446.50,39,0,39.00
01/24/2007,18:50,1446.50,1446.75,1446.50,1446.50,5,1,6.00
01/24/2007,18:51,1446.75,1446.75,1446.50,1446.50,10,76,86.00
01/24/2007,18:52,1446.50,1446.50,1446.50,1446.50,0,17,17.00
01/24/2007,18:53,1446.50,1446.50,1446.50,1446.50,0,3,3.00
01/24/2007,18:56,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,18:57,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,18:58,1446.50,1446.50,1446.25,1446.25,10,2,12.00
01/24/2007,19:00,1446.50,1446.50,1446.50,1446.50,8,0,8.00
01/24/2007,19:01,1446.25,1446.25,1446.25,1446.25,0,3,3.00
01/24/2007,19:04,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,19:05,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/24/2007,19:09,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,19:12,1446.50,1446.50,1446.25,1446.50,12,3,15.00
01/24/2007,19:13,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,19:14,1446.25,1446.25,1446.25,1446.25,0,40,40.00
01/24/2007,19:15,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,19:16,1446.50,1446.50,1446.50,1446.50,110,0,110.00
01/24/2007,19:17,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/24/2007,19:18,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,19:19,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/24/2007,19:21,1446.25,1446.25,1446.25,1446.25,0,177,177.00
01/24/2007,19:23,1446.25,1446.25,1446.25,1446.25,0,24,24.00
01/24/2007,19:25,1446.00,1446.25,1446.00,1446.25,1,11,12.00
01/24/2007,19:26,1446.25,1446.25,1446.00,1446.00,10,50,60.00
01/24/2007,19:27,1446.25,1446.25,1446.25,1446.25,1,0,1.00
01/24/2007,19:32,1446.25,1446.25,1446.25,1446.25,5,0,5.00
01/24/2007,19:33,1446.25,1446.50,1446.25,1446.50,15,0,15.00
01/24/2007,19:34,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,19:35,1446.25,1446.25,1446.25,1446.25,0,2,2.00
01/24/2007,19:40,1446.25,1446.25,1446.25,1446.25,0,12,12.00
01/24/2007,19:41,1446.25,1446.25,1446.25,1446.25,0,3,3.00
01/24/2007,19:43,1446.25,1446.25,1446.25,1446.25,0,12,12.00
01/24/2007,19:45,1446.25,1446.25,1446.25,1446.25,0,4,4.00
01/24/2007,19:46,1446.50,1446.50,1446.50,1446.50,2,0,2.00
01/24/2007,19:47,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/24/2007,19:48,1446.50,1446.50,1446.25,1446.25,1,35,36.00
01/24/2007,19:51,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,19:52,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,19:54,1446.50,1446.50,1446.50,1446.50,35,0,35.00
01/24/2007,19:57,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,20:00,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/24/2007,20:01,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/24/2007,20:04,1446.25,1446.25,1446.25,1446.25,0,57,57.00
01/24/2007,20:07,1446.25,1446.25,1446.25,1446.25,0,8,8.00
01/24/2007,20:08,1446.25,1446.25,1446.00,1446.00,0,100,100.00
01/24/2007,20:10,1446.25,1446.25,1446.00,1446.00,1,1,2.00
01/24/2007,20:11,1446.25,1446.25,1446.25,1446.25,5,0,5.00
01/24/2007,20:13,1446.25,1446.25,1446.25,1446.25,2,0,2.00
01/24/2007,20:15,1446.25,1446.25,1446.25,1446.25,20,0,20.00
01/24/2007,20:16,1446.25,1446.25,1446.25,1446.25,23,0,23.00
01/24/2007,20:17,1446.25,1446.25,1446.25,1446.25,1,0,1.00
01/24/2007,20:18,1446.00,1446.00,1446.00,1446.00,0,1,1.00
01/24/2007,20:19,1446.25,1446.25,1446.25,1446.25,2,0,2.00
01/24/2007,20:20,1446.25,1446.25,1446.25,1446.25,3,0,3.00
01/24/2007,20:22,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/24/2007,20:27,1446.25,1446.25,1446.25,1446.25,0,2,2.00
01/24/2007,20:28,1446.25,1446.25,1446.25,1446.25,0,5,5.00
01/24/2007,20:29,1446.50,1446.50,1446.00,1446.00,10,392,402.00
01/24/2007,20:30,1446.00,1446.25,1446.00,1446.25,2,1,3.00
01/24/2007,20:31,1446.00,1446.00,1445.75,1445.75,0,43,43.00
01/24/2007,20:34,1446.00,1446.00,1446.00,1446.00,5,0,5.00
01/24/2007,20:35,1445.75,1445.75,1445.75,1445.75,0,230,230.00
01/24/2007,20:36,1446.00,1446.00,1445.75,1445.75,10,1,11.00
01/24/2007,20:38,1445.75,1445.75,1445.75,1445.75,0,5,5.00
01/24/2007,20:39,1445.75,1445.75,1445.75,1445.75,0,12,12.00
01/24/2007,20:40,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/24/2007,20:43,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,20:45,1445.75,1445.75,1445.75,1445.75,0,133,133.00
01/24/2007,20:47,1445.75,1445.75,1445.75,1445.75,0,91,91.00
01/24/2007,20:48,1445.75,1445.75,1445.50,1445.50,0,57,57.00
01/24/2007,20:49,1445.75,1445.75,1445.75,1445.75,15,0,15.00
01/24/2007,20:50,1445.75,1446.00,1445.75,1445.75,20,12,32.00
01/24/2007,20:55,1445.50,1445.50,1445.50,1445.50,0,51,51.00
01/24/2007,20:56,1445.50,1445.50,1445.50,1445.50,0,1,1.00
01/24/2007,20:57,1445.75,1445.75,1445.50,1445.50,10,1,11.00
01/24/2007,20:59,1445.75,1445.75,1445.50,1445.50,1,1,2.00
01/24/2007,21:00,1445.50,1445.50,1445.50,1445.50,0,23,23.00
01/24/2007,21:01,1445.50,1445.50,1445.50,1445.50,0,46,46.00
01/24/2007,21:02,1445.50,1445.50,1445.50,1445.50,0,46,46.00
01/24/2007,21:03,1445.50,1445.75,1445.50,1445.75,1,67,68.00
01/24/2007,21:04,1445.75,1445.75,1445.50,1445.75,11,127,138.00
01/24/2007,21:05,1445.50,1445.50,1445.50,1445.50,0,1,1.00
01/24/2007,21:06,1445.50,1445.50,1445.50,1445.50,0,90,90.00
01/24/2007,21:11,1445.75,1445.75,1445.75,1445.75,23,0,23.00
01/24/2007,21:12,1445.75,1445.75,1445.50,1445.75,70,1,71.00
01/24/2007,21:13,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/24/2007,21:14,1445.75,1445.75,1445.75,1445.75,13,0,13.00
01/24/2007,21:16,1445.75,1445.75,1445.75,1445.75,20,0,20.00
01/24/2007,21:18,1445.75,1445.75,1445.75,1445.75,17,0,17.00
01/24/2007,21:19,1445.75,1445.75,1445.75,1445.75,3,0,3.00
01/24/2007,21:20,1445.75,1445.75,1445.75,1445.75,2,0,2.00
01/24/2007,21:21,1445.50,1445.50,1445.50,1445.50,0,2,2.00
01/24/2007,21:22,1445.75,1445.75,1445.75,1445.75,2,0,2.00
01/24/2007,21:23,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/24/2007,21:24,1445.75,1445.75,1445.75,1445.75,2,0,2.00
01/24/2007,21:25,1446.00,1446.00,1445.75,1445.75,10,1,11.00
01/24/2007,21:26,1445.75,1446.00,1445.75,1446.00,4,5,9.00
01/24/2007,21:29,1446.00,1446.00,1446.00,1446.00,3,0,3.00
01/24/2007,21:30,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/24/2007,21:32,1446.00,1446.00,1445.75,1445.75,10,1,11.00
01/24/2007,21:33,1445.75,1445.75,1445.75,1445.75,0,10,10.00
01/24/2007,21:35,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/24/2007,21:36,1446.00,1446.00,1446.00,1446.00,5,0,5.00
01/24/2007,21:37,1446.00,1446.00,1446.00,1446.00,1,0,1.00
01/24/2007,21:38,1446.00,1446.00,1446.00,1446.00,1,0,1.00
01/24/2007,21:39,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,21:44,1446.00,1446.00,1446.00,1446.00,1,0,1.00
01/24/2007,21:46,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,21:49,1446.00,1446.00,1446.00,1446.00,12,0,12.00
01/24/2007,21:50,1445.75,1445.75,1445.75,1445.75,0,10,10.00
01/24/2007,21:51,1446.00,1446.00,1446.00,1446.00,1,0,1.00
01/24/2007,21:52,1446.00,1446.00,1445.75,1445.75,1,48,49.00
01/24/2007,21:53,1445.75,1445.75,1445.75,1445.75,0,10,10.00
01/24/2007,21:55,1445.75,1445.75,1445.75,1445.75,0,20,20.00
01/24/2007,22:00,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,22:04,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/24/2007,22:05,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/24/2007,22:07,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,22:08,1446.00,1446.00,1446.00,1446.00,1,0,1.00
01/24/2007,22:11,1446.00,1446.00,1446.00,1446.00,4,0,4.00
01/24/2007,22:12,1446.00,1446.00,1446.00,1446.00,20,0,20.00
01/24/2007,22:14,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,22:17,1446.00,1446.00,1446.00,1446.00,15,0,15.00
01/24/2007,22:21,1446.00,1446.00,1446.00,1446.00,11,0,11.00
01/24/2007,22:23,1445.75,1445.75,1445.50,1445.50,0,176,176.00
01/24/2007,22:24,1445.50,1445.50,1445.25,1445.50,2,260,262.00
01/24/2007,22:25,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/24/2007,22:26,1445.50,1445.50,1445.50,1445.50,65,0,65.00
01/24/2007,22:27,1445.50,1445.50,1445.50,1445.50,34,0,34.00
01/24/2007,22:28,1445.75,1445.75,1445.50,1445.50,12,180,192.00
01/24/2007,22:31,1445.75,1445.75,1445.75,1445.75,4,0,4.00
01/24/2007,22:32,1445.75,1445.75,1445.50,1445.50,1,2,3.00
01/24/2007,22:33,1445.50,1445.50,1445.50,1445.50,0,200,200.00
01/24/2007,22:34,1445.50,1445.50,1445.50,1445.50,0,1,1.00
01/24/2007,22:35,1445.75,1446.00,1445.50,1445.50,14,1,15.00
01/24/2007,22:39,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/24/2007,22:42,1445.75,1445.75,1445.75,1445.75,11,0,11.00
01/24/2007,22:46,1445.75,1445.75,1445.75,1445.75,2,0,2.00
01/24/2007,22:48,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/24/2007,22:49,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,22:52,1445.75,1445.75,1445.75,1445.75,0,3,3.00
01/24/2007,22:53,1445.75,1446.00,1445.50,1446.00,21,7,28.00
01/24/2007,22:56,1446.00,1446.00,1446.00,1446.00,10,0,10.00
01/24/2007,23:01,1445.75,1445.75,1445.75,1445.75,0,15,15.00
01/24/2007,23:03,1445.75,1445.75,1445.75,1445.75,0,47,47.00
01/24/2007,23:05,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/24/2007,23:06,1446.00,1446.00,1446.00,1446.00,59,0,59.00
01/24/2007,23:07,1446.00,1446.25,1446.00,1446.25,8,0,8.00
01/24/2007,23:11,1446.00,1446.00,1446.00,1446.00,0,11,11.00
01/24/2007,23:13,1446.00,1446.00,1446.00,1446.00,0,10,10.00
01/24/2007,23:14,1446.00,1446.00,1446.00,1446.00,0,17,17.00
01/24/2007,23:16,1446.00,1446.00,1445.75,1446.00,13,43,56.00
01/24/2007,23:17,1446.00,1446.25,1445.75,1446.25,35,3,38.00
01/24/2007,23:18,1446.00,1446.00,1446.00,1446.00,0,15,15.00
01/24/2007,23:19,1445.75,1445.75,1445.50,1445.75,1,66,67.00
01/24/2007,23:20,1445.50,1445.50,1445.25,1445.25,0,67,67.00
01/24/2007,23:21,1445.50,1445.50,1445.25,1445.50,41,1,42.00
01/24/2007,23:22,1445.50,1445.50,1445.50,1445.50,30,0,30.00
01/24/2007,23:25,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/24/2007,23:28,1445.50,1445.50,1445.50,1445.50,4,0,4.00
01/24/2007,23:33,1445.50,1445.50,1445.25,1445.25,41,199,240.00
01/24/2007,23:36,1445.25,1445.25,1445.25,1445.25,0,2,2.00
01/24/2007,23:38,1445.25,1445.25,1445.25,1445.25,0,100,100.00
01/24/2007,23:39,1445.25,1445.25,1445.00,1445.00,0,456,456.00
01/24/2007,23:40,1445.00,1445.25,1445.00,1445.25,14,1,15.00
01/24/2007,23:41,1445.00,1445.25,1445.00,1445.25,25,1,26.00
01/24/2007,23:42,1445.50,1445.50,1445.50,1445.50,10,0,10.00
01/24/2007,23:43,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/24/2007,23:44,1445.50,1445.50,1445.00,1445.00,21,58,79.00
01/24/2007,23:45,1445.00,1445.25,1445.00,1445.25,95,1,96.00
01/24/2007,23:46,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/24/2007,23:47,1445.25,1445.25,1445.00,1445.00,0,40,40.00
01/24/2007,23:49,1445.25,1445.25,1445.25,1445.25,2,0,2.00
01/24/2007,23:51,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/24/2007,23:52,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/24/2007,23:53,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/24/2007,23:56,1445.25,1445.25,1445.25,1445.25,0,1,1.00
01/24/2007,23:57,1445.25,1445.25,1445.25,1445.25,0,6,6.00
01/24/2007,23:58,1445.25,1445.25,1445.00,1445.25,17,61,78.00
01/24/2007,23:59,1445.25,1445.25,1445.00,1445.25,141,1,142.00
01/25/2007,00:00,1445.25,1445.25,1445.25,1445.25,2,0,2.00
01/25/2007,00:02,1445.25,1445.25,1445.25,1445.25,40,0,40.00
01/25/2007,00:03,1445.00,1445.25,1445.00,1445.25,90,10,100.00
01/25/2007,00:05,1445.50,1445.50,1445.50,1445.50,160,0,160.00
01/25/2007,00:06,1445.75,1445.75,1445.50,1445.50,252,21,273.00
01/25/2007,00:07,1445.50,1445.50,1445.50,1445.50,0,28,28.00
01/25/2007,00:09,1445.50,1445.50,1445.50,1445.50,0,10,10.00
01/25/2007,00:10,1445.50,1445.50,1445.50,1445.50,0,10,10.00
01/25/2007,00:12,1445.50,1445.50,1445.50,1445.50,0,6,6.00
01/25/2007,00:13,1445.50,1445.50,1445.50,1445.50,0,11,11.00
01/25/2007,00:14,1445.50,1445.50,1445.50,1445.50,0,5,5.00
01/25/2007,00:17,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/25/2007,00:18,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/25/2007,00:20,1445.75,1445.75,1445.75,1445.75,5,0,5.00
01/25/2007,00:25,1445.75,1445.75,1445.75,1445.75,11,0,11.00
01/25/2007,00:26,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/25/2007,00:27,1445.50,1445.50,1445.50,1445.50,0,10,10.00
01/25/2007,00:32,1445.50,1445.50,1445.50,1445.50,0,5,5.00
01/25/2007,00:33,1445.50,1445.50,1445.50,1445.50,0,3,3.00
01/25/2007,00:37,1445.50,1445.50,1445.50,1445.50,0,31,31.00
01/25/2007,00:38,1445.25,1445.25,1445.25,1445.25,0,2,2.00
01/25/2007,00:45,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/25/2007,00:46,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/25/2007,00:48,1445.50,1445.50,1445.50,1445.50,13,0,13.00
01/25/2007,00:49,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/25/2007,00:50,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/25/2007,00:54,1445.50,1445.50,1445.50,1445.50,75,0,75.00
01/25/2007,00:55,1445.50,1445.50,1445.50,1445.50,107,0,107.00
01/25/2007,00:57,1445.50,1445.50,1445.50,1445.50,113,0,113.00
01/25/2007,01:01,1445.50,1445.75,1445.50,1445.75,102,0,102.00
01/25/2007,01:02,1445.75,1445.75,1445.50,1445.50,5,85,90.00
01/25/2007,01:03,1445.50,1445.50,1445.50,1445.50,0,88,88.00
01/25/2007,01:04,1445.50,1445.50,1445.50,1445.50,0,9,9.00
01/25/2007,01:05,1445.50,1445.75,1445.50,1445.50,1,208,209.00
01/25/2007,01:06,1445.75,1445.75,1445.50,1445.50,1,35,36.00
01/25/2007,01:07,1445.25,1445.25,1445.25,1445.25,0,1,1.00
01/25/2007,01:08,1445.25,1445.25,1445.25,1445.25,0,1,1.00
01/25/2007,01:09,1445.25,1445.50,1445.25,1445.50,2,1,3.00
01/25/2007,01:11,1445.25,1445.25,1445.25,1445.25,0,3,3.00
01/25/2007,01:14,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/25/2007,01:15,1445.25,1445.25,1445.25,1445.25,0,30,30.00
01/25/2007,01:16,1445.50,1445.50,1445.25,1445.25,1,5,6.00
01/25/2007,01:17,1445.25,1445.50,1445.25,1445.50,10,1,11.00
01/25/2007,01:18,1445.50,1445.50,1445.50,1445.50,116,0,116.00
01/25/2007,01:19,1445.50,1445.50,1445.50,1445.50,21,0,21.00
01/25/2007,01:20,1445.50,1445.50,1445.50,1445.50,4,0,4.00
01/25/2007,01:21,1445.50,1445.50,1445.50,1445.50,6,0,6.00
01/25/2007,01:22,1445.50,1445.50,1445.50,1445.50,20,0,20.00
01/25/2007,01:25,1445.25,1445.25,1445.25,1445.25,0,213,213.00
01/25/2007,01:27,1445.25,1445.25,1445.25,1445.25,0,65,65.00
01/25/2007,01:29,1445.25,1445.25,1445.25,1445.25,0,46,46.00
01/25/2007,01:30,1445.25,1445.50,1445.25,1445.50,4,94,98.00
01/25/2007,01:32,1445.50,1445.50,1445.50,1445.50,310,0,310.00
01/25/2007,01:33,1445.50,1445.50,1445.25,1445.50,166,60,226.00
01/25/2007,01:34,1445.50,1445.50,1445.50,1445.50,16,0,16.00
01/25/2007,01:35,1445.25,1445.25,1445.25,1445.25,0,2,2.00
01/25/2007,01:36,1445.25,1445.25,1445.25,1445.25,0,30,30.00
01/25/2007,01:37,1445.25,1445.25,1445.25,1445.25,0,1,1.00
01/25/2007,01:38,1445.25,1445.25,1445.25,1445.25,0,24,24.00
01/25/2007,01:39,1445.25,1445.25,1445.25,1445.25,0,10,10.00
01/25/2007,01:40,1445.25,1445.25,1445.25,1445.25,0,17,17.00
01/25/2007,01:42,1445.25,1445.50,1445.25,1445.25,3,127,130.00
01/25/2007,01:43,1445.25,1445.25,1445.25,1445.25,0,51,51.00
01/25/2007,01:44,1445.25,1445.25,1445.25,1445.25,0,121,121.00
01/25/2007,01:45,1445.25,1445.25,1445.25,1445.25,0,11,11.00
01/25/2007,01:46,1445.25,1445.50,1445.25,1445.25,3,69,72.00
01/25/2007,01:47,1445.25,1445.75,1445.25,1445.25,134,3,137.00
01/25/2007,01:48,1445.25,1445.50,1445.25,1445.50,2,20,22.00
01/25/2007,01:49,1445.50,1445.75,1445.50,1445.75,122,0,122.00
01/25/2007,01:50,1445.50,1446.00,1445.50,1446.00,255,5,260.00
01/25/2007,01:51,1445.75,1446.00,1445.75,1445.75,33,64,97.00
01/25/2007,01:53,1445.75,1445.75,1445.75,1445.75,0,9,9.00
01/25/2007,01:54,1445.75,1445.75,1445.75,1445.75,0,55,55.00
01/25/2007,01:55,1445.75,1446.00,1445.75,1445.75,1,33,34.00
01/25/2007,01:56,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/25/2007,01:57,1445.50,1445.75,1445.50,1445.75,2,5,7.00
01/25/2007,01:59,1445.75,1445.75,1445.75,1445.75,19,0,19.00
01/25/2007,02:00,1445.50,1445.50,1445.50,1445.50,0,16,16.00
01/25/2007,02:01,1445.50,1445.75,1445.50,1445.75,129,136,265.00
01/25/2007,02:02,1445.75,1446.00,1445.75,1445.75,53,1,54.00
01/25/2007,02:03,1446.00,1446.00,1445.75,1445.75,2,30,32.00
01/25/2007,02:05,1446.00,1446.00,1446.00,1446.00,239,0,239.00
01/25/2007,02:06,1446.00,1446.00,1445.75,1446.00,37,58,95.00
01/25/2007,02:07,1446.00,1446.00,1445.75,1446.00,116,31,147.00
01/25/2007,02:08,1446.00,1446.25,1446.00,1446.00,104,10,114.00
01/25/2007,02:09,1446.25,1446.25,1445.75,1445.75,30,92,122.00
01/25/2007,02:10,1445.50,1445.75,1445.50,1445.75,3,26,29.00
01/25/2007,02:11,1445.50,1445.75,1445.50,1445.50,2,70,72.00
01/25/2007,02:12,1445.75,1445.75,1445.50,1445.75,86,260,346.00
01/25/2007,02:13,1445.75,1446.00,1445.50,1446.00,42,25,67.00
01/25/2007,02:14,1445.75,1445.75,1445.50,1445.50,0,174,174.00
01/25/2007,02:15,1445.50,1445.75,1445.50,1445.75,236,1,237.00
01/25/2007,02:16,1445.75,1445.75,1445.75,1445.75,159,0,159.00
01/25/2007,02:17,1445.75,1445.75,1445.75,1445.75,4,0,4.00
01/25/2007,02:18,1445.75,1445.75,1445.50,1445.50,75,1,76.00
01/25/2007,02:19,1445.75,1445.75,1445.50,1445.75,68,8,76.00
01/25/2007,02:20,1445.50,1445.50,1445.25,1445.50,119,284,403.00
01/25/2007,02:21,1445.25,1445.50,1445.25,1445.50,75,290,365.00
01/25/2007,02:22,1445.25,1445.50,1445.25,1445.50,7,229,236.00
01/25/2007,02:23,1445.50,1445.50,1445.50,1445.50,25,0,25.00
01/25/2007,02:25,1445.25,1445.50,1445.25,1445.25,10,106,116.00
01/25/2007,02:26,1445.00,1445.25,1445.00,1445.25,180,1,181.00
01/25/2007,02:27,1445.25,1445.25,1445.00,1445.25,26,101,127.00
01/25/2007,02:28,1445.25,1445.25,1445.25,1445.25,110,0,110.00
01/25/2007,02:29,1445.25,1445.50,1445.25,1445.50,369,0,369.00
01/25/2007,02:30,1445.25,1445.50,1445.25,1445.50,4,1,5.00
01/25/2007,02:31,1445.25,1445.25,1445.00,1445.25,2,278,280.00
01/25/2007,02:32,1445.25,1445.50,1445.25,1445.50,90,0,90.00
01/25/2007,02:33,1445.50,1445.50,1445.25,1445.25,19,54,73.00
01/25/2007,02:34,1445.25,1445.25,1445.25,1445.25,0,50,50.00
01/25/2007,02:35,1445.25,1445.25,1445.25,1445.25,0,44,44.00
01/25/2007,02:36,1445.25,1445.25,1445.25,1445.25,0,54,54.00
01/25/2007,02:37,1445.00,1445.50,1445.00,1445.25,126,14,140.00
01/25/2007,02:38,1445.50,1445.50,1445.50,1445.50,9,0,9.00
01/25/2007,02:39,1445.50,1445.50,1445.50,1445.50,1,0,1.00
01/25/2007,02:40,1445.50,1445.50,1445.50,1445.50,2,0,2.00
01/25/2007,02:41,1445.50,1445.75,1445.50,1445.50,126,3,129.00
01/25/2007,02:42,1445.50,1445.50,1445.50,1445.50,0,5,5.00
01/25/2007,02:43,1445.50,1445.50,1445.50,1445.50,0,15,15.00
01/25/2007,02:44,1445.50,1445.50,1445.50,1445.50,0,2,2.00
01/25/2007,02:45,1445.50,1445.75,1445.50,1445.50,1,73,74.00
01/25/2007,02:46,1445.50,1445.50,1445.50,1445.50,0,21,21.00
01/25/2007,02:47,1445.50,1445.50,1445.50,1445.50,0,73,73.00
01/25/2007,02:49,1445.25,1445.50,1445.25,1445.50,1,1,2.00
01/25/2007,02:50,1445.50,1445.50,1445.25,1445.25,1,14,15.00
01/25/2007,02:51,1445.50,1445.75,1445.50,1445.50,133,71,204.00
01/25/2007,02:52,1445.50,1445.50,1445.50,1445.50,0,30,30.00
01/25/2007,02:53,1445.75,1445.75,1445.75,1445.75,26,0,26.00
01/25/2007,02:55,1445.25,1445.25,1445.25,1445.25,0,64,64.00
01/25/2007,02:56,1445.25,1445.25,1445.25,1445.25,0,412,412.00
01/25/2007,02:58,1445.25,1445.25,1445.25,1445.25,0,101,101.00
01/25/2007,02:59,1445.25,1445.25,1445.25,1445.25,0,4,4.00
01/25/2007,03:00,1445.25,1445.25,1445.00,1445.25,1,13,14.00
01/25/2007,03:01,1445.00,1445.00,1444.75,1445.00,10,1028,1038.00
01/25/2007,03:02,1445.00,1445.00,1445.00,1445.00,60,0,60.00
01/25/2007,03:03,1445.00,1445.00,1444.75,1444.75,163,3,166.00
01/25/2007,03:04,1445.00,1445.00,1445.00,1445.00,118,0,118.00
01/25/2007,03:05,1445.00,1445.00,1445.00,1445.00,80,0,80.00
01/25/2007,03:06,1445.00,1445.25,1445.00,1445.25,229,0,229.00
01/25/2007,03:07,1445.00,1445.00,1445.00,1445.00,0,2,2.00
01/25/2007,03:08,1445.25,1445.25,1445.25,1445.25,12,0,12.00
01/25/2007,03:10,1445.00,1445.00,1445.00,1445.00,0,164,164.00
01/25/2007,03:11,1445.00,1445.00,1445.00,1445.00,0,69,69.00
01/25/2007,03:12,1445.00,1445.50,1445.00,1445.50,153,65,218.00
01/25/2007,03:14,1445.75,1445.75,1445.50,1445.50,315,1,316.00
01/25/2007,03:15,1445.75,1445.75,1445.50,1445.50,1,5,6.00
01/25/2007,03:16,1445.75,1445.75,1445.75,1445.75,88,0,88.00
01/25/2007,03:17,1446.00,1446.25,1446.00,1446.00,852,189,1041.00
01/25/2007,03:18,1446.00,1446.00,1445.75,1445.75,0,180,180.00
01/25/2007,03:19,1445.75,1445.75,1445.75,1445.75,0,113,113.00
01/25/2007,03:20,1445.75,1446.00,1445.75,1445.75,1,123,124.00
01/25/2007,03:21,1445.75,1445.75,1445.75,1445.75,0,41,41.00
01/25/2007,03:22,1445.75,1446.00,1445.75,1445.75,1,92,93.00
01/25/2007,03:24,1445.50,1445.50,1445.50,1445.50,0,40,40.00
01/25/2007,03:26,1445.75,1445.75,1445.50,1445.50,1,1,2.00
01/25/2007,03:27,1445.75,1445.75,1445.75,1445.75,1,0,1.00
01/25/2007,03:28,1445.50,1445.50,1445.50,1445.50,0,2,2.00
01/25/2007,03:29,1445.50,1445.75,1445.50,1445.75,8,374,382.00
01/25/2007,03:30,1445.50,1445.50,1445.25,1445.50,36,16,52.00
01/25/2007,03:31,1445.75,1445.75,1445.50,1445.75,4,100,104.00
01/25/2007,03:32,1445.50,1446.00,1445.50,1445.75,72,77,149.00
01/25/2007,03:34,1445.75,1445.75,1445.50,1445.50,0,206,206.00
01/25/2007,03:35,1445.50,1445.50,1445.50,1445.50,0,5,5.00
01/25/2007,03:36,1445.50,1445.50,1445.50,1445.50,0,106,106.00
01/25/2007,03:37,1445.50,1445.50,1445.50,1445.50,0,83,83.00
01/25/2007,03:38,1445.50,1445.50,1445.50,1445.50,0,11,11.00
01/25/2007,03:39,1445.75,1445.75,1445.75,1445.75,34,0,34.00
01/25/2007,03:40,1445.75,1445.75,1445.75,1445.75,9,0,9.00
01/25/2007,03:41,1445.75,1445.75,1445.75,1445.75,5,0,5.00
01/25/2007,03:42,1445.75,1445.75,1445.75,1445.75,42,0,42.00
01/25/2007,03:43,1445.75,1445.75,1445.75,1445.75,6,0,6.00
01/25/2007,03:44,1446.00,1446.00,1446.00,1446.00,87,0,87.00
01/25/2007,03:45,1446.00,1446.00,1446.00,1446.00,122,0,122.00
01/25/2007,03:46,1446.00,1446.00,1446.00,1446.00,180,0,180.00
01/25/2007,03:48,1445.75,1446.00,1445.75,1446.00,15,1,16.00
01/25/2007,03:49,1445.75,1446.00,1445.75,1446.00,50,144,194.00
01/25/2007,03:50,1445.75,1445.75,1445.75,1445.75,0,1,1.00
01/25/2007,03:52,1445.75,1445.75,1445.75,1445.75,0,58,58.00
01/25/2007,03:54,1446.00,1446.25,1446.00,1446.00,66,10,76.00
01/25/2007,03:55,1446.00,1446.00,1446.00,1446.00,0,1,1.00
01/25/2007,03:56,1445.75,1445.75,1445.50,1445.50,0,77,77.00
01/25/2007,03:57,1445.75,1445.75,1445.50,1445.50,1,144,145.00
01/25/2007,03:58,1445.50,1445.75,1445.25,1445.25,1,71,72.00
01/25/2007,03:59,1445.50,1445.50,1445.50,1445.50,122,0,122.00
01/25/2007,04:00,1445.50,1445.50,1445.50,1445.50,67,0,67.00
01/25/2007,04:01,1445.75,1446.00,1445.50,1445.75,295,111,406.00
01/25/2007,04:02,1446.00,1446.00,1446.00,1446.00,309,0,309.00
01/25/2007,04:03,1446.00,1447.00,1446.00,1447.00,966,12,978.00
01/25/2007,04:04,1446.75,1447.25,1446.75,1446.75,819,293,1112.00
01/25/2007,04:05,1446.75,1447.00,1446.50,1446.50,21,240,261.00
01/25/2007,04:06,1446.50,1446.50,1446.50,1446.50,0,73,73.00
01/25/2007,04:07,1446.50,1446.75,1446.50,1446.75,26,13,39.00
01/25/2007,04:08,1446.75,1446.75,1446.50,1446.50,1,49,50.00
01/25/2007,04:09,1446.25,1446.50,1446.25,1446.50,4,1,5.00
01/25/2007,04:10,1446.50,1446.50,1446.50,1446.50,66,0,66.00
01/25/2007,04:11,1446.50,1447.00,1446.50,1446.75,296,40,336.00
01/25/2007,04:12,1446.75,1447.00,1446.75,1446.75,1,101,102.00
01/25/2007,04:13,1446.75,1446.75,1446.75,1446.75,0,73,73.00
01/25/2007,04:15,1446.75,1446.75,1446.50,1446.75,2,119,121.00
01/25/2007,04:18,1446.75,1446.75,1446.75,1446.75,68,0,68.00
01/25/2007,04:19,1446.75,1447.00,1446.75,1447.00,107,1,108.00
01/25/2007,04:20,1446.75,1446.75,1446.50,1446.50,0,99,99.00
01/25/2007,04:22,1446.50,1446.50,1446.50,1446.50,0,1,1.00
01/25/2007,04:23,1446.50,1446.50,1446.50,1446.50,0,5,5.00
01/25/2007,04:24,1446.75,1446.75,1446.50,1446.50,4,102,106.00
01/25/2007,04:25,1446.50,1446.50,1446.50,1446.50,0,12,12.00
01/25/2007,04:26,1446.50,1446.50,1446.50,1446.50,0,33,33.00
01/25/2007,04:27,1446.50,1446.50,1446.50,1446.50,0,2,2.00
01/25/2007,04:29,1446.25,1446.50,1446.25,1446.50,49,1,50.00
01/25/2007,04:30,1446.50,1446.50,1446.50,1446.50,6,0,6.00
01/25/2007,04:31,1446.25,1446.50,1446.25,1446.50,15,100,115.00
01/25/2007,04:32,1446.50,1446.50,1446.50,1446.50,161,0,161.00
01/25/2007,04:33,1446.50,1446.50,1446.50,1446.50,7,0,7.00
01/25/2007,04:34,1446.50,1446.50,1446.50,1446.50,38,0,38.00
01/25/2007,04:35,1446.50,1446.50,1446.50,1446.50,54,0,54.00
01/25/2007,04:36,1446.50,1446.50,1446.25,1446.25,1,1,2.00
01/25/2007,04:38,1446.50,1446.50,1446.50,1446.50,90,0,90.00
01/25/2007,04:40,1446.50,1446.50,1446.25,1446.25,2,1,3.00
01/25/2007,04:41,1446.50,1446.75,1446.50,1446.50,40,1,41.00
01/25/2007,04:42,1446.50,1446.50,1446.50,1446.50,0,69,69.00
01/25/2007,04:43,1446.50,1446.50,1446.50,1446.50,0,10,10.00
01/25/2007,04:44,1446.25,1446.50,1446.25,1446.50,1,50,51.00
01/25/2007,04:46,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/25/2007,04:47,1446.25,1446.25,1446.25,1446.25,0,45,45.00
01/25/2007,04:50,1446.25,1446.25,1446.25,1446.25,0,2,2.00
01/25/2007,04:51,1446.50,1446.50,1446.25,1446.50,73,4,77.00
01/25/2007,04:52,1446.75,1446.75,1446.50,1446.50,1,8,9.00
01/25/2007,04:53,1446.50,1446.75,1446.50,1446.75,1,10,11.00
01/25/2007,04:54,1446.50,1446.50,1446.50,1446.50,0,7,7.00
01/25/2007,04:55,1446.50,1446.50,1446.50,1446.50,0,65,65.00
01/25/2007,04:56,1446.50,1446.75,1446.50,1446.75,1,74,75.00
01/25/2007,04:58,1446.75,1446.75,1446.75,1446.75,14,0,14.00
01/25/2007,05:00,1446.75,1446.75,1446.75,1446.75,51,0,51.00
01/25/2007,05:01,1446.50,1446.50,1446.50,1446.50,0,20,20.00
01/25/2007,05:02,1446.50,1446.50,1446.25,1446.25,0,65,65.00
01/25/2007,05:03,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/25/2007,05:05,1446.50,1446.50,1446.50,1446.50,37,0,37.00
01/25/2007,05:06,1446.50,1446.50,1446.50,1446.50,34,0,34.00
01/25/2007,05:07,1446.25,1446.50,1446.25,1446.25,5,32,37.00
01/25/2007,05:08,1446.25,1446.25,1446.25,1446.25,0,8,8.00
01/25/2007,05:09,1446.50,1446.50,1446.50,1446.50,4,0,4.00
01/25/2007,05:10,1446.50,1446.50,1446.50,1446.50,6,0,6.00
01/25/2007,05:12,1446.50,1446.50,1446.25,1446.25,6,17,23.00
01/25/2007,05:13,1446.25,1446.25,1446.25,1446.25,0,43,43.00
01/25/2007,05:15,1446.25,1446.25,1446.25,1446.25,0,13,13.00
01/25/2007,05:17,1446.25,1446.25,1446.25,1446.25,0,2,2.00
01/25/2007,05:18,1446.25,1446.50,1446.25,1446.50,247,3,250.00
01/25/2007,05:19,1446.50,1446.50,1446.50,1446.50,24,0,24.00
01/25/2007,05:21,1446.50,1446.50,1446.50,1446.50,10,0,10.00
01/25/2007,05:22,1446.75,1446.75,1446.50,1446.50,1,22,23.00
01/25/2007,05:24,1446.75,1446.75,1446.25,1446.25,1,154,155.00
01/25/2007,05:25,1446.25,1446.50,1446.25,1446.50,5,1,6.00
01/25/2007,05:26,1446.25,1446.50,1446.25,1446.50,96,11,107.00
01/25/2007,05:27,1446.50,1446.50,1446.50,1446.50,2,0,2.00
01/25/2007,05:28,1446.50,1446.75,1446.50,1446.75,19,0,19.00
01/25/2007,05:29,1446.50,1446.50,1446.50,1446.50,0,22,22.00
01/25/2007,05:31,1446.25,1446.25,1446.25,1446.25,0,5,5.00
01/25/2007,05:32,1446.25,1446.25,1446.25,1446.25,0,3,3.00
01/25/2007,05:33,1446.50,1446.50,1446.50,1446.50,35,0,35.00
01/25/2007,05:34,1446.50,1446.50,1446.00,1446.25,31,247,278.00
01/25/2007,05:35,1446.25,1446.25,1446.25,1446.25,10,0,10.00
01/25/2007,05:36,1446.25,1446.25,1446.25,1446.25,201,0,201.00
01/25/2007,05:37,1446.50,1446.50,1446.25,1446.25,1,44,45.00
01/25/2007,05:38,1446.25,1446.25,1446.25,1446.25,0,18,18.00
01/25/2007,05:40,1446.00,1446.00,1446.00,1446.00,0,2,2.00
01/25/2007,05:41,1446.00,1446.25,1446.00,1446.25,5,3,8.00
01/25/2007,05:42,1446.00,1446.25,1446.00,1446.25,3,1,4.00
01/25/2007,05:43,1446.25,1446.25,1446.00,1446.00,1,2,3.00
01/25/2007,05:44,1446.00,1446.00,1446.00,1446.00,0,1,1.00
01/25/2007,05:46,1446.25,1446.25,1446.25,1446.25,33,0,33.00
01/25/2007,05:47,1446.25,1446.25,1446.25,1446.25,2,0,2.00
01/25/2007,05:48,1446.25,1446.25,1446.00,1446.00,8,2,10.00
01/25/2007,05:49,1446.25,1446.25,1446.00,1446.00,2,1,3.00
01/25/2007,05:50,1446.00,1446.25,1446.00,1446.25,6,4,10.00
01/25/2007,05:51,1446.25,1446.25,1446.25,1446.25,86,0,86.00
01/25/2007,05:53,1446.25,1446.50,1446.25,1446.25,90,7,97.00
01/25/2007,05:54,1446.50,1446.50,1446.50,1446.50,100,0,100.00
01/25/2007,05:55,1446.50,1446.50,1446.50,1446.50,1,0,1.00
01/25/2007,05:56,1446.25,1446.25,1446.25,1446.25,0,2,2.00
01/25/2007,05:57,1446.25,1446.25,1446.25,1446.25,0,1,1.00
01/25/2007,05:58,1446.25,1446.50,1446.25,1446.50,128,1,129.00
01/25/2007,05:59,1446.50,1446.75,1446.50,1446.50,3,10,13.00
01/25/2007,06:00,1446.50,1446.50,1446.00,1446.00,0,191,191.00
01/25/2007,06:01,1446.25,1446.25,1446.00,1446.00,81,51,132.00
01/25/2007,06:02,1446.00,1446.00,1446.00,1446.00,0,76,76.00
01/25/2007,06:03,1446.00,1446.00,1446.00,1446.00,0,290,290.00
01/25/2007,06:04,1445.75,1445.75,1445.75,1445.75,0,77,77.00
01/25/2007,06:05,1445.75,1445.75,1445.75,1445.75,0,295,295.00
01/25/2007,06:06,1445.75,1445.75,1445.50,1445.50,2,345,347.00
01/25/2007,06:07,1445.50,1445.75,1445.50,1445.75,86,55,141.00
01/25/2007,06:08,1445.75,1445.75,1445.50,1445.75,123,25,148.00
01/25/2007,06:09,1445.75,1445.75,1445.75,1445.75,57,0,57.00
01/25/2007,06:10,1445.75,1445.75,1445.50,1445.75,145,50,195.00
01/25/2007,06:11,1445.50,1445.50,1445.50,1445.50,0,52,52.00
01/25/2007,06:12,1445.50,1445.75,1445.50,1445.50,154,80,234.00
01/25/2007,06:13,1445.50,1445.75,1445.25,1445.50,288,507,795.00
01/25/2007,06:14,1445.50,1445.75,1445.50,1445.50,100,77,177.00
01/25/2007,06:15,1445.50,1445.50,1445.50,1445.50,0,67,67.00
01/25/2007,06:16,1445.25,1445.50,1445.25,1445.50,1,15,16.00
01/25/2007,06:18,1445.25,1445.75,1445.25,1445.75,157,3,160.00
01/25/2007,06:19,1445.50,1445.75,1445.50,1445.75,1,5,6.00
01/25/2007,06:20,1445.75,1445.75,1445.75,1445.75,296,0,296.00
01/25/2007,06:21,1445.75,1445.75,1445.50,1445.50,25,1,26.00
01/25/2007,06:22,1445.75,1445.75,1445.75,1445.75,135,0,135.00
01/25/2007,06:24,1445.75,1445.75,1445.75,1445.75,181,0,181.00
01/25/2007,06:25,1445.75,1445.75,1445.75,1445.75,5,0,5.00
01/25/2007,06:27,1445.75,1446.00,1445.75,1446.00,255,0,255.00
01/25/2007,06:28,1445.75,1445.75,1445.75,1445.75,0,152,152.00
01/25/2007,06:29,1445.75,1445.75,1445.50,1445.50,27,314,341.00
01/25/2007,06:30,1445.50,1445.50,1445.50,1445.50,0,128,128.00
01/25/2007,06:31,1445.50,1445.50,1445.50,1445.50,0,158,158.00
01/25/2007,06:32,1445.50,1445.50,1445.50,1445.50,0,37,37.00
01/25/2007,06:33,1445.50,1445.75,1445.50,1445.50,42,41,83.00
01/25/2007,06:34,1445.50,1445.50,1445.50,1445.50,0,6,6.00
01/25/2007,06:35,1445.50,1445.50,1445.50,1445.50,0,78,78.00
01/25/2007,06:37,1445.75,1445.75,1445.50,1445.50,5,1,6.00
01/25/2007,06:38,1445.50,1445.50,1445.50,1445.50,0,2,2.00
01/25/2007,06:40,1445.50,1445.50,1445.50,1445.50,0,10,10.00
01/25/2007,06:41,1445.50,1445.50,1445.50,1445.50,0,4,4.00
01/25/2007,06:43,1445.50,1445.50,1445.50,1445.50,0,33,33.00
01/25/2007,06:44,1445.50,1445.50,1445.00,1445.00,0,283,283.00
01/25/2007,06:45,1445.25,1445.50,1445.25,1445.50,202,0,202.00
01/25/2007,06:46,1445.25,1445.25,1445.25,1445.25,0,8,8.00
01/25/2007,06:47,1445.25,1445.25,1445.25,1445.25,0,30,30.00
01/25/2007,06:48,1445.25,1445.25,1445.25,1445.25,0,308,308.00
01/25/2007,06:49,1445.25,1445.25,1445.25,1445.25,0,293,293.00
01/25/2007,06:50,1445.00,1445.25,1445.00,1445.00,1,37,38.00
01/25/2007,06:51,1445.00,1445.00,1445.00,1445.00,0,14,14.00
01/25/2007,06:52,1445.00,1445.25,1445.00,1445.00,10,100,110.00
01/25/2007,06:53,1445.00,1445.25,1445.00,1445.00,2,34,36.00
01/25/2007,06:54,1445.00,1445.25,1444.75,1445.00,51,355,406.00
01/25/2007,06:55,1445.25,1445.25,1444.75,1444.75,41,92,133.00
01/25/2007,06:56,1445.00,1445.00,1444.50,1444.75,187,483,670.00
01/25/2007,06:57,1444.75,1445.00,1444.50,1444.75,123,63,186.00
01/25/2007,06:58,1445.00,1445.00,1444.75,1444.75,1,137,138.00
01/25/2007,06:59,1444.75,1444.75,1444.50,1444.75,90,248,338.00
01/25/2007,07:00,1444.50,1444.50,1444.50,1444.50,0,7,7.00
01/25/2007,07:01,1444.50,1445.00,1444.50,1445.00,459,14,473.00
01/25/2007,07:02,1444.75,1445.00,1444.75,1445.00,89,2,91.00
01/25/2007,07:03,1445.00,1445.00,1445.00,1445.00,1,0,1.00
01/25/2007,07:04,1445.00,1445.25,1445.00,1445.00,29,137,166.00
01/25/2007,07:05,1445.00,1445.00,1444.75,1445.00,25,79,104.00
01/25/2007,07:06,1445.00,1445.25,1445.00,1445.00,84,2,86.00
01/25/2007,07:07,1445.00,1445.25,1445.00,1445.00,69,113,182.00
01/25/2007,07:08,1445.00,1445.00,1444.50,1444.75,119,320,439.00
01/25/2007,07:09,1444.75,1445.25,1444.75,1445.25,387,93,480.00
01/25/2007,07:10,1445.25,1445.25,1444.75,1445.00,58,20,78.00
01/25/2007,07:11,1445.00,1445.25,1444.75,1445.00,36,23,59.00
01/25/2007,07:12,1445.00,1445.25,1445.00,1445.25,1,5,6.00
01/25/2007,07:13,1445.00,1445.25,1444.75,1445.00,87,195,282.00
01/25/2007,07:14,1445.00,1445.25,1445.00,1445.00,1,185,186.00
01/25/2007,07:15,1445.00,1445.25,1444.75,1445.00,3,36,39.00
01/25/2007,07:16,1445.00,1445.00,1444.75,1445.00,133,158,291.00
01/25/2007,07:17,1445.00,1445.25,1444.75,1445.00,225,54,279.00
01/25/2007,07:18,1445.00,1445.25,1445.00,1445.00,57,62,119.00
01/25/2007,07:19,1445.00,1445.00,1444.75,1445.00,15,69,84.00
01/25/2007,07:20,1445.00,1445.00,1444.50,1444.50,11,210,221.00
01/25/2007,07:21,1444.50,1445.00,1444.50,1445.00,66,50,116.00
01/25/2007,07:22,1444.75,1444.75,1444.75,1444.75,0,4,4.00
01/25/2007,07:23,1444.75,1445.00,1444.75,1444.75,15,161,176.00
01/25/2007,07:24,1444.75,1445.25,1444.75,1445.25,432,6,438.00
01/25/2007,07:25,1445.00,1445.00,1445.00,1445.00,0,45,45.00
01/25/2007,07:26,1445.00,1445.25,1445.00,1445.25,20,148,168.00
01/25/2007,07:27,1445.00,1445.25,1445.00,1445.00,10,50,60.00
01/25/2007,07:28,1445.25,1445.25,1445.00,1445.00,32,72,104.00
01/25/2007,07:29,1445.00,1445.00,1444.75,1445.00,196,319,515.00
01/25/2007,07:30,1445.00,1445.25,1445.00,1445.00,127,3,130.00
01/25/2007,07:31,1445.00,1445.25,1444.75,1445.00,191,309,500.00
01/25/2007,07:32,1444.75,1445.00,1444.75,1445.00,156,177,333.00
01/25/2007,07:33,1445.25,1445.25,1444.75,1445.25,143,23,166.00
01/25/2007,07:34,1445.00,1445.25,1445.00,1445.00,25,56,81.00
01/25/2007,07:35,1445.25,1445.50,1445.25,1445.25,205,108,313.00
01/25/2007,07:36,1445.25,1445.50,1445.25,1445.50,7,23,30.00
01/25/2007,07:37,1445.25,1445.75,1445.25,1445.50,431,41,472.00
01/25/2007,07:38,1445.50,1446.00,1445.50,1445.75,376,96,472.00
01/25/2007,07:39,1445.75,1445.75,1445.50,1445.75,162,112,274.00
01/25/2007,07:40,1445.75,1445.75,1445.75,1445.75,2,0,2.00
01/25/2007,07:41,1445.50,1445.75,1445.50,1445.75,165,1,166.00
01/25/2007,07:42,1445.75,1446.00,1445.75,1445.75,28,2,30.00
01/25/2007,07:43,1445.75,1445.75,1445.75,1445.75,0,126,126.00
01/25/2007,07:44,1445.75,1445.75,1445.50,1445.75,5,878,883.00
01/25/2007,07:45,1445.75,1445.75,1445.25,1445.50,81,659,740.00
01/25/2007,07:46,1445.50,1445.50,1445.00,1445.00,18,763,781.00
01/25/2007,07:47,1445.25,1445.25,1445.00,1445.25,31,2,33.00
01/25/2007,07:48,1445.00,1445.25,1445.00,1445.00,4,479,483.00
01/25/2007,07:49,1445.00,1445.00,1444.50,1444.75,186,342,528.00
01/25/2007,07:50,1444.75,1445.00,1444.75,1444.75,2,4,6.00
01/25/2007,07:51,1445.00,1445.00,1444.50,1444.75,86,352,438.00
01/25/2007,07:52,1444.75,1445.00,1444.50,1444.75,128,43,171.00
01/25/2007,07:53,1444.75,1444.75,1444.50,1444.75,125,214,339.00
01/25/2007,07:54,1444.75,1445.00,1444.75,1445.00,226,0,226.00
01/25/2007,07:55,1445.00,1445.25,1444.75,1445.00,54,16,70.00
01/25/2007,07:56,1445.00,1445.00,1445.00,1445.00,0,16,16.00
01/25/2007,07:57,1445.00,1445.25,1445.00,1445.00,72,27,99.00
01/25/2007,07:58,1445.25,1445.25,1445.00,1445.25,5,20,25.00
01/25/2007,07:59,1445.00,1445.00,1445.00,1445.00,0,93,93.00
01/25/2007,08:00,1445.00,1445.25,1445.00,1445.25,588,2,590.00
01/25/2007,08:01,1445.25,1445.75,1445.25,1445.50,226,2,228.00
01/25/2007,08:02,1445.50,1445.75,1445.50,1445.50,539,157,696.00
01/25/2007,08:03,1445.75,1446.00,1445.50,1445.75,196,112,308.00
01/25/2007,08:04,1445.75,1446.00,1445.50,1445.75,103,136,239.00
01/25/2007,08:05,1445.75,1445.75,1445.50,1445.75,36,294,330.00
01/25/2007,08:06,1445.75,1445.75,1445.50,1445.75,15,131,146.00
01/25/2007,08:07,1445.50,1445.50,1445.50,1445.50,0,202,202.00
01/25/2007,08:08,1445.50,1445.75,1445.50,1445.75,199,202,401.00
01/25/2007,08:09,1445.75,1445.75,1445.75,1445.75,147,0,147.00
01/25/2007,08:10,1445.75,1445.75,1445.50,1445.50,215,1,216.00
01/25/2007,08:11,1445.75,1445.75,1445.50,1445.75,28,95,123.00
01/25/2007,08:12,1445.75,1445.75,1445.75,1445.75,608,0,608.00
01/25/2007,08:13,1445.75,1446.00,1445.75,1446.00,110,120,230.00
01/25/2007,08:14,1446.00,1446.00,1445.75,1446.00,237,1,238.00
01/25/2007,08:15,1445.75,1446.00,1445.75,1446.00,5,102,107.00
01/25/2007,08:16,1445.75,1446.00,1445.50,1445.75,402,415,817.00
01/25/2007,08:17,1445.75,1445.75,1445.50,1445.75,163,116,279.00
01/25/2007,08:18,1445.75,1445.75,1445.75,1445.75,34,0,34.00
01/25/2007,08:19,1445.75,1446.00,1445.75,1445.75,103,1,104.00
01/25/2007,08:20,1445.75,1445.75,1445.75,1445.75,0,4,4.00
01/25/2007,08:21,1445.75,1446.00,1445.75,1445.75,3,181,184.00
01/25/2007,08:22,1445.75,1446.00,1445.50,1445.75,143,90,233.00
01/25/2007,08:23,1445.75,1446.25,1445.75,1446.00,548,1107,1655.00
01/25/2007,08:24,1446.00,1446.00,1445.75,1445.75,0,164,164.00
01/25/2007,08:25,1445.75,1446.00,1445.50,1445.75,348,216,564.00
01/25/2007,08:26,1445.75,1445.75,1445.50,1445.75,302,6,308.00
01/25/2007,08:27,1445.75,1446.00,1445.50,1445.75,31,134,165.00
01/25/2007,08:28,1445.75,1446.00,1445.50,1445.50,114,233,347.00
01/25/2007,08:29,1445.50,1445.50,1445.25,1445.50,506,679,1185.00
01/25/2007,08:30,1445.25,1445.50,1444.75,1444.75,577,2004,2581.00
01/25/2007,08:31,1444.75,1445.25,1444.25,1445.00,5204,5299,10503.00
01/25/2007,08:32,1445.00,1445.00,1444.50,1444.75,1075,3150,4225.00
01/25/2007,08:33,1445.00,1445.50,1444.50,1445.50,2694,1413,4107.00
01/25/2007,08:34,1445.25,1445.75,1445.00,1445.25,2061,3642,5703.00
01/25/2007,08:35,1445.25,1445.75,1445.00,1445.50,1216,658,1874.00
01/25/2007,08:36,1445.50,1445.75,1444.75,1444.75,1348,5262,6610.00
01/25/2007,08:37,1444.75,1445.25,1444.50,1444.75,1648,2928,4576.00
01/25/2007,08:38,1445.00,1445.25,1444.75,1445.00,1492,1135,2627.00
01/25/2007,08:39,1445.00,1445.00,1444.50,1444.75,679,1530,2209.00
01/25/2007,08:40,1445.00,1445.00,1444.25,1444.50,2442,2567,5009.00
01/25/2007,08:41,1444.25,1444.50,1444.00,1444.50,645,3617,4262.00
01/25/2007,08:42,1444.25,1444.75,1444.25,1444.25,2803,2521,5324.00
01/25/2007,08:43,1444.50,1444.75,1444.25,1444.75,1254,921,2175.00
01/25/2007,08:44,1444.75,1445.25,1444.25,1444.50,2917,2799,5716.00
01/25/2007,08:45,1444.50,1444.75,1444.00,1444.00,389,2679,3068.00
01/25/2007,08:46,1444.00,1444.25,1443.75,1444.25,1675,4234,5909.00
01/25/2007,08:47,1444.00,1444.50,1443.75,1443.75,1702,1927,3629.00
01/25/2007,08:48,1443.75,1444.25,1443.50,1443.75,1646,1475,3121.00
01/25/2007,08:49,1443.75,1444.50,1443.75,1444.25,3738,1131,4869.00
01/25/2007,08:50,1444.25,1444.75,1444.25,1444.50,3052,201,3253.00
01/25/2007,08:51,1444.50,1445.00,1444.25,1445.00,2819,1560,4379.00
01/25/2007,08:52,1445.00,1445.25,1444.50,1444.50,1324,2111,3435.00
01/25/2007,08:53,1444.75,1445.25,1444.50,1445.00,2135,452,2587.00
01/25/2007,08:54,1445.00,1445.25,1444.00,1444.25,1364,2317,3681.00
01/25/2007,08:55,1444.25,1444.50,1443.75,1444.50,1066,1851,2917.00
01/25/2007,08:56,1444.25,1444.50,1443.75,1444.25,1269,1100,2369.00
01/25/2007,08:57,1444.00,1444.50,1443.75,1444.50,1115,1006,2121.00
01/25/2007,08:58,1444.25,1444.50,1444.00,1444.50,341,1360,1701.00
01/25/2007,08:59,1444.25,1444.75,1444.25,1444.50,1948,1112,3060.00
01/25/2007,09:00,1444.50,1444.50,1444.00,1444.25,716,1182,1898.00
01/25/2007,09:01,1444.00,1444.75,1444.00,1444.50,1499,522,2021.00
01/25/2007,09:02,1444.50,1444.50,1443.00,1443.50,2836,4474,7310.00
01/25/2007,09:03,1443.50,1443.75,1443.00,1443.25,988,2488,3476.00
01/25/2007,09:04,1443.25,1443.50,1443.00,1443.25,1970,1536,3506.00
01/25/2007,09:05,1443.50,1443.75,1443.25,1443.50,993,1248,2241.00
01/25/2007,09:06,1443.25,1444.00,1443.25,1443.75,1274,547,1821.00
01/25/2007,09:07,1443.75,1444.00,1443.25,1443.75,1166,968,2134.00
01/25/2007,09:08,1443.75,1444.00,1443.50,1443.75,362,751,1113.00
01/25/2007,09:09,1443.75,1444.25,1443.50,1443.75,1712,968,2680.00
01/25/2007,09:10,1443.75,1444.00,1443.50,1444.00,263,1482,1745.00
01/25/2007,09:11,1443.75,1444.25,1443.75,1444.00,1175,559,1734.00
01/25/2007,09:12,1443.75,1444.00,1443.25,1443.50,1006,796,1802.00
01/25/2007,09:13,1443.50,1443.75,1443.00,1443.25,1984,3368,5352.00
01/25/2007,09:14,1443.00,1443.50,1443.00,1443.50,2353,1009,3362.00
01/25/2007,09:15,1443.25,1443.75,1443.25,1443.50,492,1027,1519.00
01/25/2007,09:16,1443.50,1443.75,1443.00,1443.50,1543,701,2244.00
01/25/2007,09:17,1443.50,1443.50,1442.75,1443.00,2114,3244,5358.00
01/25/2007,09:18,1443.00,1443.25,1442.50,1442.75,1473,2767,4240.00
01/25/2007,09:19,1442.75,1443.00,1442.50,1442.75,1208,2666,3874.00
01/25/2007,09:20,1443.00,1443.00,1442.25,1442.50,2072,3008,5080.00
01/25/2007,09:21,1442.50,1442.75,1441.75,1442.25,2371,5532,7903.00
01/25/2007,09:22,1442.00,1442.50,1442.00,1442.50,2678,1225,3903.00
01/25/2007,09:23,1442.25,1442.75,1442.25,1442.75,2597,1316,3913.00
01/25/2007,09:24,1442.75,1442.75,1442.50,1442.50,551,98,649.00
01/25/2007,09:25,1442.50,1442.75,1442.25,1442.75,1902,1168,3070.00
01/25/2007,09:26,1442.75,1442.75,1442.25,1442.50,993,609,1602.00
01/25/2007,09:27,1442.50,1442.50,1442.00,1442.25,1895,3551,5446.00
01/25/2007,09:28,1442.25,1442.75,1442.00,1442.50,1718,846,2564.00
01/25/2007,09:29,1442.25,1442.75,1442.00,1442.25,1515,2028,3543.00
01/25/2007,09:30,1442.00,1442.50,1442.00,1442.50,2322,1116,3438.00
01/25/2007,09:31,1442.25,1442.75,1442.25,1442.25,1128,943,2071.00
01/25/2007,09:32,1442.50,1443.25,1442.25,1443.00,3417,985,4402.00
01/25/2007,09:33,1443.00,1443.25,1442.75,1442.75,1959,1723,3682.00
01/25/2007,09:34,1443.00,1443.25,1442.75,1443.25,996,79,1075.00
01/25/2007,09:35,1443.00,1443.25,1442.50,1442.75,749,1299,2048.00
01/25/2007,09:36,1442.75,1443.00,1442.50,1443.00,745,349,1094.00
01/25/2007,09:37,1442.75,1443.00,1442.25,1442.50,658,1838,2496.00
01/25/2007,09:38,1442.50,1442.75,1441.50,1441.50,750,3385,4135.00
01/25/2007,09:39,1441.50,1441.75,1441.25,1441.75,2318,2867,5185.00
01/25/2007,09:40,1441.75,1441.75,1441.00,1441.25,2073,5525,7598.00
01/25/2007,09:41,1441.25,1441.50,1440.00,1440.00,2852,13287,16139.00
01/25/2007,09:42,1440.00,1440.75,1440.00,1440.50,3936,3245,7181.00
01/25/2007,09:43,1440.25,1441.00,1440.25,1441.00,2226,579,2805.00
01/25/2007,09:44,1441.00,1441.25,1440.75,1440.75,3205,857,4062.00
01/25/2007,09:45,1440.75,1441.25,1440.75,1441.25,2731,140,2871.00
01/25/2007,09:46,1441.00,1441.25,1439.75,1440.00,1753,7905,9658.00
01/25/2007,09:47,1440.00,1440.75,1440.00,1440.50,1995,2299,4294.00
01/25/2007,09:48,1440.50,1440.75,1440.25,1440.50,1425,138,1563.00
01/25/2007,09:49,1440.50,1441.00,1440.50,1440.75,1552,779,2331.00
01/25/2007,09:50,1440.50,1441.00,1440.50,1440.75,226,871,1097.00
01/25/2007,09:51,1440.75,1441.25,1440.50,1441.25,3718,1265,4983.00
01/25/2007,09:52,1441.25,1441.25,1440.75,1441.00,1258,1527,2785.00
01/25/2007,09:53,1440.75,1441.50,1440.75,1441.25,925,526,1451.00
01/25/2007,09:54,1441.25,1442.00,1441.25,1441.75,5423,40,5463.00
01/25/2007,09:55,1441.75,1442.50,1441.75,1442.25,4617,1889,6506.00
01/25/2007,09:56,1442.25,1442.25,1442.00,1442.00,678,548,1226.00
01/25/2007,09:57,1442.00,1442.25,1441.25,1441.75,1446,3373,4819.00
01/25/2007,09:58,1441.75,1442.00,1441.25,1441.50,112,1354,1466.00
01/25/2007,09:59,1441.25,1442.00,1441.25,1441.75,778,317,1095.00
01/25/2007,10:00,1441.75,1441.75,1441.50,1441.75,324,498,822.00
01/25/2007,10:01,1441.75,1442.00,1441.50,1442.00,678,463,1141.00
01/25/2007,10:02,1442.00,1442.25,1441.75,1442.25,1405,46,1451.00
01/25/2007,10:03,1442.25,1442.50,1442.00,1442.50,1900,684,2584.00
01/25/2007,10:04,1442.50,1442.50,1442.00,1442.50,954,1495,2449.00
01/25/2007,10:05,1442.25,1442.50,1442.00,1442.25,808,971,1779.00
01/25/2007,10:06,1442.00,1442.50,1442.00,1442.00,600,348,948.00
01/25/2007,10:07,1442.25,1442.25,1441.75,1442.25,1623,1102,2725.00
01/25/2007,10:08,1442.25,1442.50,1442.00,1442.25,532,309,841.00
01/25/2007,10:09,1442.00,1442.50,1442.00,1442.25,1079,150,1229.00
01/25/2007,10:10,1442.25,1442.25,1441.75,1442.00,201,1233,1434.00
01/25/2007,10:11,1441.75,1442.00,1441.50,1441.75,570,914,1484.00
01/25/2007,10:12,1441.50,1442.25,1441.50,1441.75,849,700,1549.00
01/25/2007,10:13,1441.75,1442.25,1441.50,1442.00,894,1059,1953.00
01/25/2007,10:14,1442.25,1442.25,1441.75,1442.25,481,260,741.00
01/25/2007,10:15,1442.00,1442.50,1442.00,1442.50,648,1245,1893.00
01/25/2007,10:16,1442.50,1442.50,1442.00,1442.25,334,1150,1484.00
01/25/2007,10:17,1442.00,1442.50,1442.00,1442.25,564,545,1109.00
01/25/2007,10:18,1442.25,1442.25,1441.75,1441.75,579,1384,1963.00
01/25/2007,10:19,1441.75,1442.00,1441.75,1442.00,109,1218,1327.00
01/25/2007,10:20,1442.00,1442.00,1441.75,1442.00,290,416,706.00
01/25/2007,10:21,1441.75,1442.25,1441.75,1442.00,396,550,946.00
01/25/2007,10:22,1441.75,1442.00,1441.25,1441.75,982,1408,2390.00
01/25/2007,10:23,1441.50,1441.75,1441.25,1441.50,232,1187,1419.00
01/25/2007,10:24,1441.25,1441.75,1441.25,1441.75,734,409,1143.00
01/25/2007,10:25,1441.50,1442.00,1441.50,1441.75,1447,770,2217.00
01/25/2007,10:26,1441.75,1442.25,1441.50,1442.00,1311,1249,2560.00
01/25/2007,10:27,1442.00,1442.00,1441.50,1441.50,62,2496,2558.00
01/25/2007,10:28,1441.75,1442.00,1441.00,1441.25,994,1650,2644.00
01/25/2007,10:29,1441.25,1441.50,1441.25,1441.50,546,826,1372.00
01/25/2007,10:30,1441.25,1441.50,1441.00,1441.00,710,1953,2663.00
01/25/2007,10:31,1441.00,1441.75,1441.00,1441.50,1171,1812,2983.00
01/25/2007,10:32,1441.75,1442.00,1441.50,1441.75,1169,488,1657.00
01/25/2007,10:33,1441.75,1442.00,1441.00,1441.25,435,2214,2649.00
01/25/2007,10:34,1441.00,1441.00,1440.50,1440.75,1335,2116,3451.00
01/25/2007,10:35,1440.50,1440.75,1440.00,1440.00,1190,3995,5185.00
01/25/2007,10:36,1440.00,1440.50,1439.75,1440.50,2829,2940,5769.00
01/25/2007,10:37,1440.50,1440.50,1439.75,1440.00,365,2252,2617.00
01/25/2007,10:38,1440.00,1440.00,1439.50,1440.00,1307,3876,5183.00
01/25/2007,10:39,1439.75,1440.25,1439.75,1440.25,1117,268,1385.00
01/25/2007,10:40,1440.25,1440.50,1440.00,1440.50,2977,123,3100.00
01/25/2007,10:41,1440.50,1440.75,1440.25,1440.50,1202,755,1957.00
01/25/2007,10:42,1440.50,1440.75,1440.25,1440.75,507,207,714.00
01/25/2007,10:43,1440.75,1441.25,1440.50,1441.00,1894,10,1904.00
01/25/2007,10:44,1441.25,1441.25,1440.75,1441.00,1241,1002,2243.00
01/25/2007,10:45,1441.00,1441.00,1440.75,1440.75,5,113,118.00
01/25/2007,10:46,1441.00,1441.00,1440.75,1441.00,254,531,785.00
01/25/2007,10:47,1440.75,1441.25,1440.75,1441.00,711,352,1063.00
01/25/2007,10:48,1441.00,1441.50,1440.50,1440.75,1410,1894,3304.00
01/25/2007,10:49,1440.75,1441.00,1440.50,1440.50,331,884,1215.00
01/25/2007,10:50,1440.50,1440.50,1440.25,1440.50,65,1428,1493.00
01/25/2007,10:51,1440.50,1440.75,1440.25,1440.50,324,492,816.00
01/25/2007,10:52,1440.50,1440.75,1440.25,1440.25,373,453,826.00
01/25/2007,10:53,1440.50,1440.75,1440.25,1440.75,431,324,755.00
01/25/2007,10:54,1440.75,1440.75,1440.00,1440.25,154,759,913.00
01/25/2007,10:55,1440.25,1440.50,1440.00,1440.50,376,225,601.00
01/25/2007,10:56,1440.25,1440.75,1440.25,1440.25,566,531,1097.00
01/25/2007,10:57,1440.25,1440.50,1439.75,1439.75,293,2419,2712.00
01/25/2007,10:58,1439.75,1440.00,1439.00,1439.00,1783,6214,7997.00
01/25/2007,10:59,1439.25,1439.50,1439.25,1439.25,1629,2016,3645.00
01/25/2007,11:00,1439.25,1439.50,1439.00,1439.25,4808,3338,8146.00
01/25/2007,11:01,1439.50,1439.75,1439.25,1439.50,1114,1352,2466.00
01/25/2007,11:02,1439.25,1439.75,1438.75,1439.00,1168,5379,6547.00
01/25/2007,11:03,1438.75,1439.25,1438.75,1439.00,1502,2122,3624.00
01/25/2007,11:04,1439.00,1439.25,1438.75,1439.00,950,1485,2435.00
01/25/2007,11:05,1439.00,1439.25,1438.75,1439.00,266,1857,2123.00
01/25/2007,11:06,1439.00,1439.25,1438.75,1438.75,865,2352,3217.00
01/25/2007,11:07,1438.75,1438.75,1437.00,1437.75,3375,13077,16452.00
01/25/2007,11:08,1437.50,1438.00,1437.25,1438.00,3808,2339,6147.00
01/25/2007,11:09,1437.75,1438.00,1437.50,1437.75,1848,715,2563.00
01/25/2007,11:10,1437.75,1438.00,1437.25,1437.50,3766,2151,5917.00
01/25/2007,11:11,1437.25,1437.75,1437.25,1437.50,2481,2407,4888.00
01/25/2007,11:12,1437.75,1437.75,1437.25,1437.50,1079,3201,4280.00
01/25/2007,11:13,1437.75,1437.75,1437.50,1437.75,856,1122,1978.00
01/25/2007,11:14,1437.75,1438.00,1437.00,1437.00,1410,2302,3712.00
01/25/2007,11:15,1437.25,1437.25,1436.25,1437.00,2994,6405,9399.00
01/25/2007,11:16,1436.75,1437.25,1436.75,1436.75,1262,2582,3844.00
01/25/2007,11:17,1437.00,1437.50,1436.75,1437.25,2118,779,2897.00
01/25/2007,11:18,1437.00,1437.50,1437.00,1437.50,1186,238,1424.00
01/25/2007,11:19,1437.50,1437.75,1437.25,1437.50,1835,1004,2839.00
01/25/2007,11:20,1437.50,1437.75,1437.25,1437.50,1537,584,2121.00
01/25/2007,11:21,1437.50,1437.75,1437.25,1437.75,1621,1001,2622.00
01/25/2007,11:22,1437.50,1437.75,1437.25,1437.50,146,1456,1602.00
01/25/2007,11:23,1437.25,1437.75,1437.25,1437.50,967,640,1607.00
01/25/2007,11:24,1437.50,1437.75,1437.25,1437.50,936,226,1162.00
01/25/2007,11:25,1437.50,1437.75,1437.25,1437.50,577,717,1294.00
01/25/2007,11:26,1437.75,1437.75,1437.25,1437.25,112,534,646.00
01/25/2007,11:27,1437.50,1437.50,1437.25,1437.25,66,24,90.00
01/25/2007,11:28,1437.50,1437.50,1437.00,1437.25,1691,1549,3240.00
01/25/2007,11:29,1437.00,1437.25,1436.75,1437.00,1067,2048,3115.00
01/25/2007,11:30,1437.00,1437.25,1436.50,1437.00,1171,1951,3122.00
01/25/2007,11:31,1437.00,1437.25,1436.75,1437.00,1124,390,1514.00
01/25/2007,11:32,1437.00,1437.25,1436.75,1437.00,77,1208,1285.00
01/25/2007,11:33,1436.75,1437.25,1436.75,1437.00,236,181,417.00
01/25/2007,11:34,1436.75,1437.50,1436.50,1437.25,2090,1896,3986.00
01/25/2007,11:35,1437.25,1437.50,1437.25,1437.25,288,884,1172.00
01/25/2007,11:36,1437.25,1437.50,1437.25,1437.50,532,135,667.00
01/25/2007,11:37,1437.50,1438.00,1437.50,1438.00,5746,78,5824.00
01/25/2007,11:38,1437.75,1438.25,1437.75,1437.75,780,280,1060.00
01/25/2007,11:39,1437.75,1438.00,1437.75,1437.75,940,23,963.00
01/25/2007,11:40,1438.00,1438.25,1437.50,1437.50,742,814,1556.00
01/25/2007,11:41,1437.75,1438.00,1437.75,1438.00,544,0,544.00
01/25/2007,11:42,1438.00,1438.00,1437.75,1438.00,294,4,298.00
01/25/2007,11:43,1438.00,1438.25,1437.75,1438.00,987,783,1770.00
01/25/2007,11:44,1438.00,1438.25,1437.75,1437.75,762,908,1670.00
01/25/2007,11:45,1438.00,1438.25,1437.75,1438.25,503,1,504.00
01/25/2007,11:46,1438.00,1438.25,1437.50,1437.75,602,2175,2777.00
01/25/2007,11:47,1437.75,1438.00,1437.75,1437.75,81,430,511.00
01/25/2007,11:48,1438.00,1438.25,1437.75,1438.00,936,465,1401.00
01/25/2007,11:49,1438.00,1438.25,1437.75,1438.25,677,242,919.00
01/25/2007,11:50,1438.00,1438.25,1438.00,1438.25,327,142,469.00
01/25/2007,11:51,1438.25,1438.25,1437.50,1438.00,763,1927,2690.00
01/25/2007,11:52,1438.00,1438.00,1437.50,1437.75,648,208,856.00
01/25/2007,11:53,1437.50,1437.75,1437.50,1437.75,706,149,855.00
01/25/2007,11:54,1437.75,1438.00,1437.50,1437.50,291,242,533.00
01/25/2007,11:55,1437.75,1438.00,1437.50,1437.75,178,147,325.00
01/25/2007,11:56,1437.75,1438.00,1437.25,1437.75,422,706,1128.00
01/25/2007,11:57,1437.50,1438.00,1437.50,1437.75,1404,503,1907.00
01/25/2007,11:58,1438.00,1438.00,1437.50,1437.75,164,446,610.00
01/25/2007,11:59,1437.75,1437.75,1437.25,1437.50,101,556,657.00
01/25/2007,12:00,1437.50,1437.50,1436.25,1437.25,3098,4857,7955.00
01/25/2007,12:01,1437.25,1437.75,1436.75,1437.25,981,2603,3584.00
01/25/2007,12:02,1437.25,1437.50,1437.00,1437.50,401,119,520.00
01/25/2007,12:03,1437.50,1437.50,1436.25,1436.75,464,2336,2800.00
01/25/2007,12:04,1436.50,1437.25,1436.50,1437.00,1169,182,1351.00
01/25/2007,12:05,1437.25,1437.25,1436.75,1437.00,184,366,550.00
01/25/2007,12:06,1437.25,1437.25,1437.00,1437.25,383,146,529.00
01/25/2007,12:07,1437.00,1437.75,1437.00,1437.75,1020,426,1446.00
01/25/2007,12:08,1437.75,1437.75,1437.25,1437.75,179,101,280.00
01/25/2007,12:09,1437.50,1437.75,1437.00,1437.25,234,1049,1283.00
01/25/2007,12:10,1437.25,1437.50,1437.00,1437.25,249,1177,1426.00
01/25/2007,12:11,1437.00,1437.25,1436.75,1437.00,200,266,466.00
01/25/2007,12:12,1437.00,1437.25,1436.75,1437.25,946,382,1328.00
01/25/2007,12:13,1437.25,1437.25,1437.00,1437.25,726,891,1617.00
01/25/2007,12:14,1437.25,1437.25,1437.00,1437.25,45,292,337.00
01/25/2007,12:15,1437.25,1437.50,1437.00,1437.25,317,42,359.00
01/25/2007,12:16,1437.25,1437.75,1437.25,1437.75,1220,153,1373.00
01/25/2007,12:17,1437.75,1438.00,1437.75,1437.75,435,1121,1556.00
01/25/2007,12:18,1437.50,1437.75,1437.50,1437.75,33,1243,1276.00
01/25/2007,12:19,1437.75,1438.00,1437.50,1438.00,450,38,488.00
01/25/2007,12:20,1437.75,1438.00,1437.50,1437.75,87,373,460.00
01/25/2007,12:21,1437.50,1437.75,1437.50,1437.75,91,38,129.00
01/25/2007,12:22,1437.75,1437.75,1437.25,1437.50,17,689,706.00
01/25/2007,12:23,1437.25,1437.50,1437.25,1437.50,95,47,142.00
01/25/2007,12:24,1437.50,1438.00,1437.50,1437.75,1048,142,1190.00
01/25/2007,12:25,1437.75,1438.00,1437.75,1438.00,198,29,227.00
01/25/2007,12:26,1437.75,1438.00,1437.50,1437.75,152,659,811.00
01/25/2007,12:27,1437.50,1437.50,1437.00,1437.50,874,1317,2191.00
01/25/2007,12:28,1437.25,1437.50,1437.00,1437.25,256,513,769.00
01/25/2007,12:29,1437.25,1437.75,1437.25,1437.50,524,230,754.00
01/25/2007,12:30,1437.75,1438.00,1437.75,1437.75,398,508,906.00
01/25/2007,12:31,1437.50,1438.00,1437.50,1437.75,226,90,316.00
01/25/2007,12:32,1437.75,1438.00,1437.00,1437.25,449,945,1394.00
01/25/2007,12:33,1437.25,1437.50,1437.00,1437.00,473,1575,2048.00
01/25/2007,12:34,1437.00,1437.25,1437.00,1437.00,13,365,378.00
01/25/2007,12:35,1437.00,1437.25,1436.75,1437.00,276,782,1058.00
01/25/2007,12:36,1437.00,1437.50,1436.75,1437.25,1240,731,1971.00
01/25/2007,12:37,1437.00,1437.25,1436.75,1437.00,677,630,1307.00
01/25/2007,12:38,1436.75,1437.00,1436.25,1436.25,1804,4205,6009.00
01/25/2007,12:39,1436.25,1436.25,1435.00,1435.25,4116,11425,15541.00
01/25/2007,12:40,1435.25,1435.25,1434.25,1435.00,6876,9209,16085.00
01/25/2007,12:41,1435.00,1435.00,1434.50,1434.75,1500,2786,4286.00
01/25/2007,12:42,1435.00,1435.00,1434.50,1434.75,900,812,1712.00
01/25/2007,12:43,1434.75,1435.00,1434.25,1434.75,2237,3491,5728.00
01/25/2007,12:44,1435.00,1435.25,1434.75,1434.75,1311,2337,3648.00
01/25/2007,12:45,1435.00,1435.25,1434.50,1434.75,848,1227,2075.00
01/25/2007,12:46,1434.50,1434.75,1433.25,1434.00,5166,10128,15294.00
01/25/2007,12:47,1434.00,1434.25,1433.50,1433.50,506,2754,3260.00
01/25/2007,12:48,1433.75,1434.25,1433.75,1434.00,2915,1843,4758.00
01/25/2007,12:49,1434.00,1434.25,1433.75,1434.25,820,1296,2116.00
01/25/2007,12:50,1434.00,1434.50,1433.75,1434.25,1535,1306,2841.00
01/25/2007,12:51,1434.50,1434.50,1434.00,1434.25,509,636,1145.00
01/25/2007,12:52,1434.25,1434.75,1434.25,1434.50,1243,544,1787.00
01/25/2007,12:53,1434.50,1434.50,1434.25,1434.25,208,783,991.00
01/25/2007,12:54,1434.25,1434.50,1434.25,1434.25,313,55,368.00
01/25/2007,12:55,1434.50,1434.50,1433.75,1434.25,760,1880,2640.00
01/25/2007,12:56,1434.25,1434.50,1434.00,1434.25,1143,412,1555.00
01/25/2007,12:57,1434.25,1434.50,1434.00,1434.25,61,1507,1568.00
01/25/2007,12:58,1434.25,1434.50,1433.00,1433.00,598,5845,6443.00
01/25/2007,12:59,1433.00,1433.50,1432.00,1432.75,5875,10793,16668.00
01/25/2007,13:00,1432.75,1433.00,1431.75,1432.00,6115,8716,14831.00
01/25/2007,13:01,1432.25,1432.25,1431.00,1431.50,3990,13791,17781.00
01/25/2007,13:02,1431.50,1432.50,1431.50,1432.25,5895,1268,7163.00
01/25/2007,13:03,1432.25,1432.25,1431.50,1431.75,1663,2101,3764.00
01/25/2007,13:04,1431.75,1431.75,1430.75,1431.75,4622,5166,9788.00
01/25/2007,13:05,1431.75,1431.75,1430.50,1431.00,4632,6449,11081.00
01/25/2007,13:06,1431.00,1431.50,1430.75,1431.00,1959,4290,6249.00
01/25/2007,13:07,1431.00,1432.00,1430.75,1431.75,5339,511,5850.00
01/25/2007,13:08,1431.75,1432.00,1431.25,1432.00,1795,2108,3903.00
01/25/2007,13:09,1431.75,1431.75,1431.25,1431.75,2617,2618,5235.00
01/25/2007,13:10,1431.75,1432.00,1431.50,1431.50,1570,1981,3551.00
01/25/2007,13:11,1431.75,1431.75,1431.50,1431.75,356,82,438.00
01/25/2007,13:12,1431.75,1432.50,1431.75,1432.25,5226,776,6002.00
01/25/2007,13:13,1432.25,1432.50,1431.50,1431.75,1400,2896,4296.00
01/25/2007,13:14,1431.50,1432.25,1431.50,1432.00,1354,230,1584.00
01/25/2007,13:15,1432.25,1432.50,1431.75,1432.25,1241,882,2123.00
01/25/2007,13:16,1432.25,1432.50,1432.00,1432.00,574,747,1321.00
01/25/2007,13:17,1432.00,1432.25,1431.00,1431.25,637,4495,5132.00
01/25/2007,13:18,1431.25,1432.25,1431.25,1432.00,1938,1114,3052.00
01/25/2007,13:19,1432.00,1432.50,1432.00,1432.25,1653,974,2627.00
01/25/2007,13:20,1432.25,1432.50,1431.25,1431.50,1580,6398,7978.00
01/25/2007,13:21,1431.75,1431.75,1431.00,1431.25,1586,1542,3128.00
01/25/2007,13:22,1431.25,1431.75,1431.25,1431.50,1500,788,2288.00
01/25/2007,13:23,1431.50,1431.75,1431.25,1431.50,1680,664,2344.00
01/25/2007,13:24,1431.75,1431.75,1430.50,1431.00,2042,6381,8423.00
01/25/2007,13:25,1430.75,1431.25,1430.75,1431.00,686,645,1331.00
01/25/2007,13:26,1431.00,1431.00,1429.75,1430.25,4311,10885,15196.00
01/25/2007,13:27,1430.00,1430.25,1429.50,1430.00,3714,6021,9735.00
01/25/2007,13:28,1430.00,1430.25,1429.25,1429.50,5130,8161,13291.00
01/25/2007,13:29,1429.50,1430.00,1429.50,1430.00,4931,192,5123.00
01/25/2007,13:30,1430.00,1430.50,1429.75,1430.50,5847,1870,7717.00
01/25/2007,13:31,1430.50,1431.00,1430.25,1430.50,1395,1800,3195.00
01/25/2007,13:32,1430.50,1430.75,1430.25,1430.50,2105,1384,3489.00
01/25/2007,13:33,1430.50,1430.75,1429.50,1429.75,1045,2133,3178.00
01/25/2007,13:34,1429.75,1430.50,1429.50,1430.25,985,3292,4277.00
01/25/2007,13:35,1430.25,1430.75,1430.00,1430.50,1834,668,2502.00
01/25/2007,13:36,1430.50,1430.75,1430.25,1430.75,2042,61,2103.00
01/25/2007,13:37,1430.75,1431.00,1430.50,1430.75,1047,537,1584.00
01/25/2007,13:38,1431.00,1431.50,1430.75,1431.25,7509,244,7753.00
01/25/2007,13:39,1431.25,1431.75,1431.25,1431.50,2897,1612,4509.00
01/25/2007,13:40,1431.50,1432.00,1431.25,1431.50,3341,321,3662.00
01/25/2007,13:41,1431.75,1431.75,1430.75,1431.25,1630,2855,4485.00
01/25/2007,13:42,1431.25,1431.50,1431.00,1431.50,1249,494,1743.00
01/25/2007,13:43,1431.25,1431.50,1430.50,1430.75,107,2250,2357.00
01/25/2007,13:44,1430.75,1431.25,1430.50,1430.75,1393,974,2367.00
01/25/2007,13:45,1430.75,1431.25,1430.75,1431.00,552,514,1066.00
01/25/2007,13:46,1431.25,1431.25,1430.75,1431.00,65,929,994.00
01/25/2007,13:47,1431.00,1431.25,1430.75,1431.00,431,751,1182.00
01/25/2007,13:48,1431.00,1431.00,1430.75,1430.75,59,215,274.00
01/25/2007,13:49,1431.00,1431.00,1430.25,1430.75,1779,2556,4335.00
01/25/2007,13:50,1430.50,1430.75,1430.50,1430.50,11,701,712.00
01/25/2007,13:51,1430.75,1431.25,1430.75,1431.00,2287,1272,3559.00
01/25/2007,13:52,1431.00,1431.25,1430.75,1431.25,454,72,526.00
01/25/2007,13:53,1431.25,1431.25,1430.50,1430.75,783,2411,3194.00
01/25/2007,13:54,1430.50,1431.00,1430.25,1430.75,520,1271,1791.00
01/25/2007,13:55,1430.75,1431.25,1430.75,1431.25,1008,991,1999.00
01/25/2007,13:56,1431.25,1431.25,1430.75,1431.00,537,681,1218.00
01/25/2007,13:57,1431.00,1431.25,1430.75,1431.00,943,944,1887.00
01/25/2007,13:58,1431.00,1431.50,1431.00,1431.50,1710,28,1738.00
01/25/2007,13:59,1431.50,1431.75,1431.25,1431.25,896,696,1592.00
01/25/2007,14:00,1431.25,1431.75,1431.25,1431.25,1835,338,2173.00
01/25/2007,14:01,1431.50,1431.50,1430.75,1431.00,651,2120,2771.00
01/25/2007,14:02,1431.00,1431.00,1430.25,1430.50,343,1544,1887.00
01/25/2007,14:03,1430.50,1430.75,1429.50,1429.50,2364,5150,7514.00
01/25/2007,14:04,1429.75,1430.25,1429.50,1429.75,1733,1202,2935.00
01/25/2007,14:05,1430.00,1430.25,1429.50,1429.75,710,1608,2318.00
01/25/2007,14:06,1429.50,1429.50,1428.50,1428.50,2869,9832,12701.00
01/25/2007,14:07,1428.75,1429.00,1428.25,1429.00,2535,6495,9030.00
01/25/2007,14:08,1429.00,1429.25,1428.50,1428.75,1582,1568,3150.00
01/25/2007,14:09,1428.50,1428.75,1427.50,1427.75,4839,10520,15359.00
01/25/2007,14:10,1427.75,1428.25,1427.50,1428.00,2207,2577,4784.00
01/25/2007,14:11,1428.25,1428.75,1428.00,1428.75,3685,331,4016.00
01/25/2007,14:12,1428.75,1429.25,1428.50,1428.75,2602,1215,3817.00
01/25/2007,14:13,1429.00,1429.00,1428.25,1428.75,598,3184,3782.00
01/25/2007,14:14,1428.75,1429.50,1428.75,1429.50,3118,1106,4224.00
01/25/2007,14:15,1429.50,1429.75,1429.00,1429.25,1213,2106,3319.00
01/25/2007,14:16,1429.25,1429.50,1428.75,1429.50,2291,1263,3554.00
01/25/2007,14:17,1429.50,1429.50,1429.25,1429.50,1502,79,1581.00
01/25/2007,14:18,1429.50,1429.75,1429.25,1429.50,1469,882,2351.00
01/25/2007,14:19,1429.50,1429.75,1429.25,1429.50,1480,975,2455.00
01/25/2007,14:20,1429.50,1429.75,1429.00,1429.00,1237,1158,2395.00
01/25/2007,14:21,1429.25,1429.25,1428.75,1428.75,384,698,1082.00
01/25/2007,14:22,1429.00,1429.25,1428.75,1429.25,1071,198,1269.00
01/25/2007,14:23,1429.25,1429.50,1429.00,1429.00,1198,903,2101.00
01/25/2007,14:24,1429.00,1429.25,1428.50,1428.75,1896,1321,3217.00
01/25/2007,14:25,1428.75,1429.00,1428.25,1428.50,1690,3280,4970.00
01/25/2007,14:26,1428.50,1429.50,1428.50,1429.25,2805,502,3307.00
01/25/2007,14:27,1429.50,1430.00,1429.25,1429.50,2445,2063,4508.00
01/25/2007,14:28,1429.75,1429.75,1429.25,1429.75,889,613,1502.00
01/25/2007,14:29,1429.50,1430.00,1429.25,1429.50,1170,816,1986.00
01/25/2007,14:30,1429.50,1429.75,1429.25,1429.50,645,68,713.00
01/25/2007,14:31,1429.50,1429.75,1429.25,1429.50,577,765,1342.00
01/25/2007,14:32,1429.50,1429.75,1428.50,1429.25,1046,4895,5941.00
01/25/2007,14:33,1429.25,1429.50,1429.25,1429.25,1523,29,1552.00
01/25/2007,14:34,1429.25,1429.75,1429.00,1429.00,1257,2816,4073.00
01/25/2007,14:35,1429.00,1429.50,1429.00,1429.25,1231,1095,2326.00
01/25/2007,14:36,1429.50,1429.50,1428.75,1429.00,299,1471,1770.00
01/25/2007,14:37,1429.00,1429.25,1428.75,1428.75,650,563,1213.00
01/25/2007,14:38,1429.00,1429.50,1428.50,1429.25,2921,1527,4448.00
01/25/2007,14:39,1429.25,1429.75,1429.25,1429.50,2202,802,3004.00
01/25/2007,14:40,1429.50,1429.50,1429.25,1429.25,834,331,1165.00
01/25/2007,14:41,1429.25,1429.50,1428.50,1428.75,952,3930,4882.00
01/25/2007,14:42,1428.75,1429.50,1428.75,1429.25,1996,1803,3799.00
01/25/2007,14:43,1429.25,1429.25,1429.00,1429.00,286,732,1018.00
01/25/2007,14:44,1429.25,1429.25,1429.00,1429.25,900,63,963.00
01/25/2007,14:45,1429.25,1429.50,1428.50,1428.75,1394,2791,4185.00
01/25/2007,14:46,1428.75,1429.00,1428.75,1428.75,120,616,736.00
01/25/2007,14:47,1429.00,1429.25,1428.75,1429.00,1613,683,2296.00
01/25/2007,14:48,1429.00,1429.50,1429.00,1429.25,2148,843,2991.00
01/25/2007,14:49,1429.50,1429.50,1429.25,1429.25,1636,92,1728.00
01/25/2007,14:50,1429.50,1429.75,1429.25,1429.50,2051,864,2915.00
01/25/2007,14:51,1429.50,1429.75,1429.50,1429.75,651,408,1059.00
01/25/2007,14:52,1429.50,1430.50,1429.50,1430.25,8625,1280,9905.00
01/25/2007,14:53,1430.50,1430.75,1430.25,1430.25,3353,2370,5723.00
01/25/2007,14:54,1430.50,1430.50,1430.00,1430.00,5527,1793,7320.00
01/25/2007,14:55,1430.25,1430.50,1429.75,1430.00,4079,2671,6750.00
01/25/2007,14:56,1430.25,1430.25,1430.00,1430.25,2292,56,2348.00
01/25/2007,14:57,1430.25,1430.25,1429.75,1430.00,2444,1413,3857.00
01/25/2007,14:58,1429.75,1430.25,1429.75,1430.00,2706,1221,3927.00
01/25/2007,14:59,1429.75,1430.25,1429.75,1430.00,1755,4246,6001.00
01/25/2007,15:00,1430.00,1430.25,1429.50,1429.75,1665,8242,9907.00
01/25/2007,15:01,1430.00,1430.00,1429.00,1429.50,8186,9565,17751.00
01/25/2007,15:02,1429.25,1429.50,1429.00,1429.00,222,5278,5500.00
01/25/2007,15:03,1429.00,1429.25,1428.75,1429.00,1247,1496,2743.00
01/25/2007,15:04,1429.00,1429.00,1428.75,1429.00,276,870,1146.00
01/25/2007,15:05,1428.75,1429.00,1428.50,1429.00,1816,1582,3398.00
01/25/2007,15:06,1429.00,1429.25,1428.75,1429.00,2907,1034,3941.00
01/25/2007,15:07,1429.00,1429.25,1428.75,1429.25,1347,599,1946.00
01/25/2007,15:08,1429.25,1429.25,1429.00,1429.25,339,223,562.00
01/25/2007,15:09,1429.00,1429.25,1429.00,1429.00,105,2502,2607.00
01/25/2007,15:10,1428.75,1429.00,1428.75,1429.00,107,664,771.00
01/25/2007,15:11,1429.00,1429.25,1428.25,1428.50,6689,5578,12267.00
01/25/2007,15:12,1428.75,1429.00,1428.25,1428.75,2997,3667,6664.00
01/25/2007,15:13,1428.75,1429.50,1428.50,1429.25,3916,2592,6508.00
01/25/2007,15:14,1429.25,1429.50,1429.00,1429.50,3291,2654,5945.00
01/25/2007,15:15,1429.25,1429.75,1428.75,1429.75,3608,4403,8011.00
01/25/2007,15:31,1430.25,1430.75,1430.25,1430.25,921,499,1420.00
01/25/2007,15:32,1430.25,1430.25,1430.00,1430.25,27,395,422.00
01/25/2007,15:33,1430.25,1430.25,1430.00,1430.00,34,355,389.00
01/25/2007,15:34,1430.25,1430.25,1430.00,1430.25,235,57,292.00
01/25/2007,15:35,1430.50,1430.50,1430.25,1430.25,25,151,176.00
01/25/2007,15:36,1430.25,1430.25,1430.25,1430.25,0,27,27.00
01/25/2007,15:37,1430.25,1430.50,1430.25,1430.25,150,58,208.00
01/25/2007,15:38,1430.25,1430.25,1429.50,1429.75,93,650,743.00
01/25/2007,15:39,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/25/2007,15:42,1430.00,1430.00,1430.00,1430.00,44,0,44.00
01/25/2007,15:43,1430.00,1430.00,1429.75,1429.75,31,3,34.00
01/25/2007,15:44,1429.75,1429.75,1429.75,1429.75,0,79,79.00
01/25/2007,15:45,1429.75,1429.75,1429.75,1429.75,0,51,51.00
01/25/2007,15:46,1429.75,1429.75,1429.75,1429.75,0,58,58.00
01/25/2007,15:47,1430.00,1430.00,1429.75,1429.75,25,42,67.00
01/25/2007,15:48,1429.75,1430.00,1429.75,1429.75,1,39,40.00
01/25/2007,15:49,1429.75,1430.00,1429.75,1430.00,147,31,178.00
01/25/2007,15:50,1430.00,1430.00,1430.00,1430.00,25,0,25.00
01/25/2007,15:51,1430.00,1430.00,1429.75,1429.75,8,118,126.00
01/25/2007,15:52,1429.50,1429.50,1429.25,1429.25,191,483,674.00
01/25/2007,15:53,1429.50,1429.50,1429.50,1429.50,53,0,53.00
01/25/2007,15:54,1429.50,1429.50,1429.25,1429.25,4,266,270.00
01/25/2007,15:55,1429.25,1429.25,1429.00,1429.25,20,36,56.00
01/25/2007,15:56,1429.25,1429.25,1429.00,1429.00,123,404,527.00
01/25/2007,15:57,1429.00,1429.00,1429.00,1429.00,0,71,71.00
01/25/2007,15:58,1429.00,1429.25,1429.00,1429.25,1,92,93.00
01/25/2007,15:59,1429.00,1429.00,1428.50,1428.75,40,246,286.00
01/25/2007,16:00,1429.00,1429.25,1428.75,1429.00,48,353,401.00
01/25/2007,17:01,1429.00,1429.25,1429.00,1429.25,143,1,144.00
01/25/2007,17:02,1429.25,1429.25,1429.25,1429.25,109,0,109.00
01/25/2007,17:03,1429.50,1429.50,1429.50,1429.50,1,0,1.00
01/25/2007,17:04,1429.50,1429.50,1429.50,1429.50,52,0,52.00
01/25/2007,17:06,1429.50,1429.50,1429.50,1429.50,7,0,7.00
01/25/2007,17:07,1429.50,1429.50,1429.50,1429.50,1,0,1.00
01/25/2007,17:09,1429.50,1429.50,1429.50,1429.50,20,0,20.00
01/25/2007,17:10,1429.50,1429.50,1429.50,1429.50,10,0,10.00
01/25/2007,17:12,1429.25,1429.25,1429.25,1429.25,0,1,1.00
01/25/2007,17:13,1429.25,1429.25,1429.25,1429.25,0,9,9.00
01/25/2007,17:14,1429.50,1429.75,1429.50,1429.75,434,0,434.00
01/25/2007,17:15,1429.75,1429.75,1429.75,1429.75,122,0,122.00
01/25/2007,17:16,1429.50,1429.75,1429.50,1429.75,2,13,15.00
01/25/2007,17:17,1429.50,1429.50,1429.25,1429.25,0,252,252.00
01/25/2007,17:18,1429.25,1429.25,1429.25,1429.25,0,2,2.00
01/25/2007,17:19,1429.50,1429.75,1429.50,1429.75,42,0,42.00
01/25/2007,17:22,1429.50,1429.50,1429.50,1429.50,0,51,51.00
01/25/2007,17:23,1429.50,1429.50,1429.50,1429.50,0,34,34.00
01/25/2007,17:24,1429.50,1429.75,1429.50,1429.75,2,5,7.00
01/25/2007,17:25,1429.50,1429.50,1429.50,1429.50,0,12,12.00
01/25/2007,17:26,1429.50,1429.50,1429.50,1429.50,0,2,2.00
01/25/2007,17:27,1429.50,1429.50,1429.50,1429.50,0,19,19.00
01/25/2007,17:28,1429.50,1429.50,1429.50,1429.50,0,24,24.00
01/25/2007,17:33,1429.50,1429.50,1429.50,1429.50,0,7,7.00
01/25/2007,17:34,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,17:35,1429.50,1429.50,1429.50,1429.50,0,5,5.00
01/25/2007,17:36,1429.25,1429.25,1429.25,1429.25,0,10,10.00
01/25/2007,17:37,1429.50,1429.50,1429.50,1429.50,16,0,16.00
01/25/2007,17:42,1429.50,1429.50,1429.50,1429.50,9,0,9.00
01/25/2007,17:43,1429.75,1430.00,1429.75,1429.75,79,119,198.00
01/25/2007,17:46,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,17:47,1429.75,1429.75,1429.75,1429.75,0,4,4.00
01/25/2007,17:48,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,17:50,1429.75,1429.75,1429.75,1429.75,0,14,14.00
01/25/2007,17:51,1429.75,1429.75,1429.50,1429.50,0,7,7.00
01/25/2007,17:53,1429.50,1429.75,1429.50,1429.50,11,3,14.00
01/25/2007,17:54,1429.75,1429.75,1429.50,1429.50,1,2,3.00
01/25/2007,17:57,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,17:58,1429.75,1429.75,1429.75,1429.75,20,0,20.00
01/25/2007,18:01,1429.75,1429.75,1429.50,1429.50,63,1,64.00
01/25/2007,18:04,1429.50,1429.50,1429.50,1429.50,0,118,118.00
01/25/2007,18:05,1429.75,1429.75,1429.50,1429.50,3,1,4.00
01/25/2007,18:08,1429.75,1429.75,1429.75,1429.75,3,0,3.00
01/25/2007,18:09,1429.50,1429.50,1429.50,1429.50,0,2,2.00
01/25/2007,18:10,1429.50,1429.75,1429.50,1429.75,1,1,2.00
01/25/2007,18:14,1429.50,1429.50,1429.50,1429.50,0,61,61.00
01/25/2007,18:15,1429.50,1429.50,1429.50,1429.50,0,15,15.00
01/25/2007,18:16,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,18:17,1429.50,1429.50,1429.50,1429.50,0,4,4.00
01/25/2007,18:18,1429.50,1429.75,1429.50,1429.75,99,11,110.00
01/25/2007,18:19,1429.75,1429.75,1429.75,1429.75,32,0,32.00
01/25/2007,18:20,1429.75,1429.75,1429.75,1429.75,37,0,37.00
01/25/2007,18:21,1429.50,1429.50,1429.50,1429.50,0,4,4.00
01/25/2007,18:25,1429.75,1429.75,1429.75,1429.75,5,0,5.00
01/25/2007,18:26,1429.50,1429.50,1429.50,1429.50,0,3,3.00
01/25/2007,18:30,1429.50,1429.75,1429.50,1429.75,2,2,4.00
01/25/2007,18:31,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,18:32,1429.75,1429.75,1429.75,1429.75,7,0,7.00
01/25/2007,18:33,1429.50,1429.50,1429.50,1429.50,0,29,29.00
01/25/2007,18:34,1429.50,1429.50,1429.50,1429.50,0,8,8.00
01/25/2007,18:35,1429.50,1429.75,1429.50,1429.75,1,16,17.00
01/25/2007,18:36,1429.50,1429.50,1429.50,1429.50,0,2,2.00
01/25/2007,18:38,1429.50,1429.50,1429.50,1429.50,0,2,2.00
01/25/2007,18:39,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,18:40,1429.50,1429.50,1429.50,1429.50,0,14,14.00
01/25/2007,18:44,1429.50,1429.50,1429.50,1429.50,0,22,22.00
01/25/2007,18:45,1429.50,1429.50,1429.50,1429.50,0,2,2.00
01/25/2007,18:47,1429.50,1429.50,1429.50,1429.50,0,11,11.00
01/25/2007,18:51,1429.25,1429.25,1429.25,1429.25,0,1,1.00
01/25/2007,18:52,1429.25,1429.50,1429.25,1429.50,1,1,2.00
01/25/2007,18:54,1429.25,1429.25,1429.25,1429.25,0,52,52.00
01/25/2007,18:55,1429.25,1429.50,1429.25,1429.25,2,61,63.00
01/25/2007,18:56,1429.50,1429.50,1429.00,1429.00,1,18,19.00
01/25/2007,18:57,1429.00,1429.25,1429.00,1429.25,1,24,25.00
01/25/2007,18:58,1429.00,1429.25,1429.00,1429.00,1,133,134.00
01/25/2007,18:59,1429.25,1429.25,1429.25,1429.25,1,0,1.00
01/25/2007,19:00,1429.25,1429.25,1429.00,1429.00,1,3,4.00
01/25/2007,19:01,1429.00,1429.00,1429.00,1429.00,0,80,80.00
01/25/2007,19:02,1429.00,1429.00,1429.00,1429.00,0,4,4.00
01/25/2007,19:03,1429.00,1429.00,1428.75,1428.75,0,17,17.00
01/25/2007,19:04,1429.00,1429.00,1428.75,1429.00,32,2,34.00
01/25/2007,19:06,1429.00,1429.00,1429.00,1429.00,1,0,1.00
01/25/2007,19:07,1429.00,1429.00,1429.00,1429.00,49,0,49.00
01/25/2007,19:11,1429.00,1429.00,1429.00,1429.00,2,0,2.00
01/25/2007,19:12,1429.00,1429.25,1429.00,1429.25,211,0,211.00
01/25/2007,19:18,1429.25,1429.25,1429.25,1429.25,2,0,2.00
01/25/2007,19:20,1429.50,1429.50,1429.25,1429.25,1,1,2.00
01/25/2007,19:21,1429.25,1429.25,1429.25,1429.25,0,6,6.00
01/25/2007,19:24,1429.25,1429.25,1429.25,1429.25,0,15,15.00
01/25/2007,19:25,1429.25,1429.25,1429.25,1429.25,0,32,32.00
01/25/2007,19:26,1429.25,1429.25,1429.25,1429.25,0,1,1.00
01/25/2007,19:27,1429.00,1429.50,1429.00,1429.50,1,25,26.00
01/25/2007,19:29,1429.25,1429.25,1429.25,1429.25,0,3,3.00
01/25/2007,19:32,1429.25,1429.25,1429.25,1429.25,0,4,4.00
01/25/2007,19:33,1429.25,1429.25,1429.25,1429.25,0,1,1.00
01/25/2007,19:34,1429.00,1429.00,1429.00,1429.00,0,15,15.00
01/25/2007,19:35,1429.25,1429.25,1429.25,1429.25,40,0,40.00
01/25/2007,19:36,1429.25,1429.25,1429.25,1429.25,6,0,6.00
01/25/2007,19:37,1429.25,1429.25,1429.25,1429.25,1,0,1.00
01/25/2007,19:38,1429.25,1429.25,1429.25,1429.25,1,0,1.00
01/25/2007,19:39,1429.25,1429.25,1429.25,1429.25,1,0,1.00
01/25/2007,19:41,1429.25,1429.25,1429.25,1429.25,10,0,10.00
01/25/2007,19:45,1429.25,1429.25,1429.25,1429.25,5,0,5.00
01/25/2007,19:49,1429.25,1429.25,1429.25,1429.25,13,0,13.00
01/25/2007,19:51,1429.50,1429.50,1429.50,1429.50,5,0,5.00
01/25/2007,19:52,1429.25,1429.25,1429.25,1429.25,0,1,1.00
01/25/2007,19:54,1429.50,1429.50,1429.50,1429.50,90,0,90.00
01/25/2007,20:02,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,20:03,1429.50,1429.50,1429.50,1429.50,0,102,102.00
01/25/2007,20:05,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,20:06,1429.50,1429.50,1429.50,1429.50,0,4,4.00
01/25/2007,20:10,1429.75,1429.75,1429.75,1429.75,28,0,28.00
01/25/2007,20:11,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,20:12,1429.75,1429.75,1429.75,1429.75,21,0,21.00
01/25/2007,20:13,1429.75,1429.75,1429.75,1429.75,63,0,63.00
01/25/2007,20:14,1429.75,1429.75,1429.75,1429.75,64,0,64.00
01/25/2007,20:16,1429.75,1429.75,1429.75,1429.75,10,0,10.00
01/25/2007,20:17,1429.75,1429.75,1429.75,1429.75,4,0,4.00
01/25/2007,20:18,1430.00,1430.00,1429.75,1429.75,1,9,10.00
01/25/2007,20:19,1429.75,1429.75,1429.75,1429.75,0,40,40.00
01/25/2007,20:21,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,20:22,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,20:25,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,20:29,1429.50,1429.50,1429.50,1429.50,0,10,10.00
01/25/2007,20:30,1429.75,1429.75,1429.50,1429.50,1,16,17.00
01/25/2007,20:32,1429.50,1429.50,1429.50,1429.50,0,15,15.00
01/25/2007,20:34,1429.50,1429.50,1429.50,1429.50,0,5,5.00
01/25/2007,20:35,1429.25,1429.25,1429.25,1429.25,0,1,1.00
01/25/2007,20:37,1429.50,1429.50,1429.50,1429.50,15,0,15.00
01/25/2007,20:38,1429.50,1429.50,1429.50,1429.50,1,0,1.00
01/25/2007,20:39,1429.50,1429.50,1429.50,1429.50,1,0,1.00
01/25/2007,20:40,1429.50,1429.50,1429.50,1429.50,1,0,1.00
01/25/2007,20:44,1429.75,1429.75,1429.75,1429.75,50,0,50.00
01/25/2007,20:45,1429.75,1430.00,1429.75,1429.75,2,3,5.00
01/25/2007,20:46,1429.75,1429.75,1429.75,1429.75,0,8,8.00
01/25/2007,20:49,1429.75,1429.75,1429.50,1429.50,0,2,2.00
01/25/2007,20:50,1429.75,1429.75,1429.75,1429.75,4,0,4.00
01/25/2007,20:51,1429.75,1429.75,1429.75,1429.75,3,0,3.00
01/25/2007,20:52,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,20:54,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,20:55,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,21:00,1429.75,1429.75,1429.75,1429.75,10,0,10.00
01/25/2007,21:01,1429.75,1430.00,1429.75,1430.00,31,0,31.00
01/25/2007,21:02,1429.75,1430.00,1429.75,1430.00,63,1,64.00
01/25/2007,21:03,1430.00,1430.00,1429.75,1429.75,96,1,97.00
01/25/2007,21:04,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,21:07,1429.75,1429.75,1429.75,1429.75,0,6,6.00
01/25/2007,21:09,1429.75,1429.75,1429.75,1429.75,0,31,31.00
01/25/2007,21:10,1429.75,1429.75,1429.75,1429.75,0,4,4.00
01/25/2007,21:11,1429.75,1429.75,1429.75,1429.75,0,10,10.00
01/25/2007,21:15,1429.75,1430.00,1429.75,1430.00,3,2,5.00
01/25/2007,21:17,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,21:19,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,21:24,1430.00,1430.00,1430.00,1430.00,19,0,19.00
01/25/2007,21:28,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,21:31,1429.75,1429.75,1429.75,1429.75,0,5,5.00
01/25/2007,21:34,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,21:36,1429.75,1429.75,1429.75,1429.75,0,3,3.00
01/25/2007,21:38,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,21:41,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,21:42,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,21:46,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/25/2007,21:49,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,21:53,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,21:57,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,22:02,1429.75,1429.75,1429.75,1429.75,0,47,47.00
01/25/2007,22:05,1429.75,1429.75,1429.75,1429.75,0,17,17.00
01/25/2007,22:06,1429.75,1429.75,1429.75,1429.75,0,3,3.00
01/25/2007,22:07,1429.75,1429.75,1429.50,1429.50,0,20,20.00
01/25/2007,22:09,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,22:12,1429.50,1429.50,1429.50,1429.50,0,10,10.00
01/25/2007,22:14,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,22:16,1429.75,1429.75,1429.75,1429.75,21,0,21.00
01/25/2007,22:17,1429.75,1429.75,1429.75,1429.75,2,0,2.00
01/25/2007,22:18,1429.75,1429.75,1429.75,1429.75,8,0,8.00
01/25/2007,22:23,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,22:25,1429.50,1429.50,1429.50,1429.50,0,1,1.00
01/25/2007,22:29,1429.75,1429.75,1429.75,1429.75,5,0,5.00
01/25/2007,22:30,1429.50,1429.50,1429.50,1429.50,0,3,3.00
01/25/2007,22:36,1429.75,1429.75,1429.75,1429.75,9,0,9.00
01/25/2007,22:37,1429.75,1429.75,1429.75,1429.75,14,0,14.00
01/25/2007,22:40,1429.50,1429.50,1429.50,1429.50,0,3,3.00
01/25/2007,22:42,1429.50,1429.75,1429.50,1429.75,1,1,2.00
01/25/2007,22:47,1429.75,1429.75,1429.75,1429.75,8,0,8.00
01/25/2007,22:50,1429.75,1429.75,1429.75,1429.75,11,0,11.00
01/25/2007,22:52,1429.75,1430.00,1429.75,1430.00,4,0,4.00
01/25/2007,22:53,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,22:54,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,22:56,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,23:00,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/25/2007,23:02,1430.00,1430.00,1430.00,1430.00,23,0,23.00
01/25/2007,23:06,1429.75,1429.75,1429.75,1429.75,0,5,5.00
01/25/2007,23:09,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,23:16,1429.75,1429.75,1429.75,1429.75,0,4,4.00
01/25/2007,23:24,1429.75,1429.75,1429.75,1429.75,0,2,2.00
01/25/2007,23:26,1430.00,1430.00,1430.00,1430.00,48,0,48.00
01/25/2007,23:27,1430.00,1430.00,1430.00,1430.00,7,0,7.00
01/25/2007,23:28,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/25/2007,23:35,1430.00,1430.00,1430.00,1430.00,42,0,42.00
01/25/2007,23:36,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/25/2007,23:40,1429.75,1429.75,1429.75,1429.75,0,9,9.00
01/25/2007,23:41,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/25/2007,23:46,1429.75,1429.75,1429.50,1429.50,0,15,15.00
01/25/2007,23:52,1429.75,1429.75,1429.75,1429.75,5,0,5.00
01/25/2007,23:53,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/25/2007,23:54,1429.75,1429.75,1429.75,1429.75,3,0,3.00
01/26/2007,00:00,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/26/2007,00:05,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/26/2007,00:06,1429.75,1429.75,1429.75,1429.75,7,0,7.00
01/26/2007,00:11,1429.75,1429.75,1429.75,1429.75,15,0,15.00
01/26/2007,00:14,1429.75,1429.75,1429.75,1429.75,1,0,1.00
01/26/2007,00:15,1429.75,1429.75,1429.75,1429.75,50,0,50.00
01/26/2007,00:17,1429.75,1429.75,1429.75,1429.75,3,0,3.00
01/26/2007,00:19,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/26/2007,00:29,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/26/2007,00:30,1430.00,1430.00,1430.00,1430.00,5,0,5.00
01/26/2007,00:31,1430.00,1430.00,1429.75,1429.75,20,8,28.00
01/26/2007,00:33,1429.75,1429.75,1429.75,1429.75,0,7,7.00
01/26/2007,00:35,1430.00,1430.00,1430.00,1430.00,5,0,5.00
01/26/2007,00:36,1430.00,1430.00,1430.00,1430.00,25,0,25.00
01/26/2007,00:42,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/26/2007,00:45,1429.75,1429.75,1429.75,1429.75,0,55,55.00
01/26/2007,00:49,1429.75,1429.75,1429.75,1429.75,0,1,1.00
01/26/2007,00:51,1429.75,1430.00,1429.75,1430.00,5,1,6.00
01/26/2007,00:52,1430.00,1430.00,1430.00,1430.00,10,0,10.00
01/26/2007,00:54,1429.75,1429.75,1429.75,1429.75,0,12,12.00
01/26/2007,00:55,1429.75,1429.75,1429.75,1429.75,0,11,11.00
01/26/2007,00:56,1429.75,1429.75,1429.75,1429.75,0,4,4.00
01/26/2007,00:57,1429.75,1429.75,1429.75,1429.75,0,9,9.00
01/26/2007,01:00,1429.75,1429.75,1429.75,1429.75,0,57,57.00
01/26/2007,01:01,1429.75,1429.75,1429.75,1429.75,0,23,23.00
01/26/2007,01:02,1429.75,1429.75,1429.75,1429.75,0,27,27.00
01/26/2007,01:03,1430.00,1430.00,1430.00,1430.00,10,0,10.00
01/26/2007,01:04,1430.00,1430.00,1430.00,1430.00,204,0,204.00
01/26/2007,01:07,1430.00,1430.00,1430.00,1430.00,57,0,57.00
01/26/2007,01:08,1430.00,1430.00,1430.00,1430.00,10,0,10.00
01/26/2007,01:09,1430.00,1430.00,1430.00,1430.00,10,0,10.00
01/26/2007,01:10,1430.00,1430.25,1430.00,1430.25,202,0,202.00
01/26/2007,01:12,1430.25,1430.25,1430.25,1430.25,18,0,18.00
01/26/2007,01:13,1430.00,1430.25,1430.00,1430.25,13,15,28.00
01/26/2007,01:14,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/26/2007,01:15,1430.00,1430.00,1430.00,1430.00,0,43,43.00
01/26/2007,01:16,1430.00,1430.00,1430.00,1430.00,0,14,14.00
01/26/2007,01:18,1430.00,1430.00,1430.00,1430.00,0,60,60.00
01/26/2007,01:19,1430.00,1430.00,1430.00,1430.00,0,71,71.00
01/26/2007,01:21,1430.00,1430.00,1430.00,1430.00,0,1,1.00
01/26/2007,01:22,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/26/2007,01:23,1430.25,1430.25,1430.25,1430.25,1,0,1.00
01/26/2007,01:28,1430.25,1430.25,1430.25,1430.25,49,0,49.00
01/26/2007,01:30,1430.25,1430.25,1430.25,1430.25,9,0,9.00
01/26/2007,01:31,1430.25,1430.25,1430.25,1430.25,60,0,60.00
01/26/2007,01:32,1430.00,1430.25,1430.00,1430.25,40,116,156.00
01/26/2007,01:33,1430.25,1430.25,1430.25,1430.25,7,0,7.00
01/26/2007,01:34,1430.25,1430.25,1430.25,1430.25,15,0,15.00
01/26/2007,01:35,1430.00,1430.00,1430.00,1430.00,0,1,1.00
01/26/2007,01:36,1430.00,1430.50,1430.00,1430.25,45,2,47.00
01/26/2007,01:37,1430.25,1430.50,1430.25,1430.50,203,1,204.00
01/26/2007,01:38,1430.25,1430.25,1430.25,1430.25,0,3,3.00
01/26/2007,01:39,1430.50,1430.50,1430.50,1430.50,11,0,11.00
01/26/2007,01:40,1430.25,1430.50,1430.25,1430.50,20,43,63.00
01/26/2007,01:41,1430.50,1430.50,1430.50,1430.50,100,0,100.00
01/26/2007,01:42,1430.25,1430.75,1430.25,1430.75,130,1,131.00
01/26/2007,01:45,1430.50,1430.50,1430.50,1430.50,0,54,54.00
01/26/2007,01:46,1430.75,1430.75,1430.25,1430.25,130,53,183.00
01/26/2007,01:47,1430.50,1430.50,1430.50,1430.50,5,0,5.00
01/26/2007,01:48,1430.25,1430.50,1430.25,1430.50,87,2,89.00
01/26/2007,01:50,1430.50,1430.75,1430.50,1430.75,133,0,133.00
01/26/2007,01:51,1430.50,1430.50,1430.50,1430.50,0,37,37.00
01/26/2007,01:52,1430.75,1430.75,1430.75,1430.75,5,0,5.00
01/26/2007,01:53,1430.75,1430.75,1430.75,1430.75,11,0,11.00
01/26/2007,01:54,1430.50,1430.75,1430.50,1430.75,1,6,7.00
01/26/2007,01:55,1430.50,1430.50,1430.50,1430.50,0,6,6.00
01/26/2007,01:56,1430.75,1431.00,1430.75,1431.00,96,0,96.00
01/26/2007,01:57,1430.75,1431.00,1430.75,1431.00,109,61,170.00
01/26/2007,01:58,1431.00,1431.00,1430.75,1431.00,8,1,9.00
01/26/2007,01:59,1431.00,1431.25,1431.00,1431.00,481,2,483.00
01/26/2007,02:00,1431.00,1431.25,1431.00,1431.00,5,42,47.00
01/26/2007,02:01,1431.00,1431.25,1431.00,1431.00,347,506,853.00
01/26/2007,02:02,1431.00,1431.50,1431.00,1431.25,165,156,321.00
01/26/2007,02:03,1431.25,1431.50,1430.50,1430.75,4,175,179.00
01/26/2007,02:04,1430.50,1430.50,1430.50,1430.50,0,94,94.00
01/26/2007,02:05,1430.50,1430.50,1430.25,1430.50,47,366,413.00
01/26/2007,02:06,1430.50,1430.75,1430.25,1430.75,92,62,154.00
01/26/2007,02:07,1430.50,1430.50,1430.25,1430.50,235,6,241.00
01/26/2007,02:08,1430.75,1431.00,1430.75,1431.00,151,2,153.00
01/26/2007,02:09,1431.00,1431.00,1430.75,1430.75,2,319,321.00
01/26/2007,02:10,1430.75,1431.00,1430.25,1430.75,232,257,489.00
01/26/2007,02:11,1430.75,1431.00,1430.25,1430.50,33,292,325.00
01/26/2007,02:12,1430.50,1430.50,1430.25,1430.25,9,133,142.00
01/26/2007,02:13,1430.25,1430.25,1430.25,1430.25,0,32,32.00
01/26/2007,02:14,1430.00,1430.00,1429.25,1429.50,328,808,1136.00
01/26/2007,02:15,1429.50,1429.75,1429.00,1429.00,49,883,932.00
01/26/2007,02:16,1429.00,1429.00,1428.75,1428.75,30,80,110.00
01/26/2007,02:17,1429.00,1429.00,1428.75,1428.75,140,132,272.00
01/26/2007,02:18,1428.75,1429.00,1428.75,1429.00,2,129,131.00
01/26/2007,02:19,1428.75,1429.25,1428.75,1429.00,284,24,308.00
01/26/2007,02:20,1429.00,1429.50,1429.00,1429.25,21,49,70.00
01/26/2007,02:21,1429.25,1429.50,1429.25,1429.25,1,18,19.00
01/26/2007,02:22,1429.50,1429.50,1429.50,1429.50,16,0,16.00
01/26/2007,02:23,1429.25,1429.50,1429.25,1429.25,15,26,41.00
01/26/2007,02:24,1429.25,1429.50,1429.25,1429.50,109,1,110.00
01/26/2007,02:25,1429.25,1429.50,1429.25,1429.50,110,147,257.00
01/26/2007,02:26,1429.50,1429.75,1429.50,1429.75,21,0,21.00
01/26/2007,02:27,1429.50,1429.75,1429.50,1429.50,48,37,85.00
01/26/2007,02:28,1429.75,1429.75,1429.50,1429.50,144,101,245.00
01/26/2007,02:29,1429.50,1429.75,1429.25,1429.25,15,105,120.00
01/26/2007,02:30,1429.50,1429.50,1429.25,1429.25,73,60,133.00
01/26/2007,02:31,1429.25,1430.00,1429.25,1429.50,105,149,254.00
01/26/2007,02:32,1429.50,1430.50,1429.50,1430.50,709,11,720.00
01/26/2007,02:33,1430.25,1430.50,1430.25,1430.25,438,48,486.00
01/26/2007,02:34,1430.25,1430.75,1430.25,1430.75,363,30,393.00
01/26/2007,02:35,1430.75,1430.75,1430.50,1430.50,236,199,435.00
01/26/2007,02:36,1430.75,1430.75,1430.75,1430.75,16,0,16.00
01/26/2007,02:37,1430.50,1430.75,1430.50,1430.75,12,2,14.00
01/26/2007,02:38,1430.75,1430.75,1430.50,1430.50,253,1,254.00
01/26/2007,02:39,1430.50,1430.75,1430.25,1430.25,13,35,48.00
01/26/2007,02:40,1430.50,1430.50,1430.25,1430.50,74,11,85.00
01/26/2007,02:41,1430.50,1430.50,1430.25,1430.25,224,1,225.00
01/26/2007,02:42,1430.25,1430.25,1429.75,1429.75,0,556,556.00
01/26/2007,02:43,1429.75,1429.75,1429.75,1429.75,0,164,164.00
01/26/2007,02:44,1429.75,1430.00,1429.75,1429.75,24,11,35.00
01/26/2007,02:45,1430.00,1430.00,1429.75,1429.75,1,22,23.00
01/26/2007,02:46,1429.75,1429.75,1429.75,1429.75,0,107,107.00
01/26/2007,02:47,1429.75,1429.75,1429.00,1429.00,0,342,342.00
01/26/2007,02:48,1429.25,1429.25,1429.00,1429.00,93,213,306.00
01/26/2007,02:49,1429.25,1429.25,1429.25,1429.25,1,0,1.00
01/26/2007,02:50,1429.00,1429.50,1429.00,1429.25,235,177,412.00
01/26/2007,02:51,1429.50,1429.50,1429.25,1429.25,4,14,18.00
01/26/2007,02:52,1429.25,1429.50,1429.25,1429.50,11,127,138.00
01/26/2007,02:53,1429.50,1430.00,1429.50,1429.75,132,39,171.00
01/26/2007,02:54,1429.75,1429.75,1429.25,1429.25,122,106,228.00
01/26/2007,02:55,1429.25,1429.50,1429.25,1429.50,6,527,533.00
01/26/2007,02:56,1429.50,1429.50,1429.50,1429.50,1,0,1.00
01/26/2007,02:57,1429.25,1429.50,1429.25,1429.50,117,13,130.00
01/26/2007,02:58,1429.50,1429.75,1429.50,1429.75,126,0,126.00
01/26/2007,02:59,1429.75,1430.00,1429.75,1430.00,123,0,123.00
01/26/2007,03:00,1430.00,1430.00,1430.00,1430.00,231,0,231.00
01/26/2007,03:01,1430.00,1430.50,1430.00,1430.00,280,107,387.00
01/26/2007,03:02,1430.00,1430.25,1429.50,1429.75,31,54,85.00
01/26/2007,03:03,1429.75,1429.75,1429.50,1429.75,117,2,119.00
01/26/2007,03:04,1430.00,1430.00,1429.50,1429.50,202,59,261.00
01/26/2007,03:05,1429.50,1429.50,1429.25,1429.50,68,166,234.00
01/26/2007,03:06,1429.50,1429.50,1429.25,1429.25,2,338,340.00
01/26/2007,03:07,1429.25,1429.50,1429.25,1429.50,1,36,37.00
01/26/2007,03:08,1429.25,1429.25,1429.00,1429.00,0,122,122.00
01/26/2007,03:09,1429.25,1429.25,1429.00,1429.25,143,1,144.00
01/26/2007,03:10,1429.00,1429.25,1429.00,1429.25,1,1,2.00
01/26/2007,03:12,1429.25,1429.25,1429.00,1429.25,110,1,111.00
01/26/2007,03:14,1429.25,1429.25,1429.25,1429.25,34,0,34.00
01/26/2007,03:15,1429.25,1429.25,1428.75,1429.00,19,326,345.00
01/26/2007,03:16,1429.00,1429.00,1429.00,1429.00,0,71,71.00
01/26/2007,03:17,1429.00,1429.25,1429.00,1429.25,41,54,95.00
01/26/2007,03:18,1429.25,1429.25,1429.00,1429.00,15,53,68.00
01/26/2007,03:19,1429.00,1429.00,1428.75,1429.00,1,40,41.00
01/26/2007,03:20,1429.00,1429.00,1428.75,1429.00,11,10,21.00
01/26/2007,03:21,1429.00,1429.00,1428.50,1428.75,50,191,241.00
01/26/2007,03:22,1428.75,1428.75,1428.75,1428.75,0,33,33.00
01/26/2007,03:23,1428.75,1429.00,1428.75,1429.00,32,5,37.00
01/26/2007,03:24,1429.25,1429.25,1428.75,1428.75,90,76,166.00
01/26/2007,03:25,1428.75,1429.25,1428.75,1429.25,59,2,61.00
01/26/2007,03:26,1429.25,1429.75,1429.25,1429.50,314,1,315.00
01/26/2007,03:27,1429.75,1429.75,1429.00,1429.25,34,311,345.00
01/26/2007,03:28,1429.25,1429.25,1429.00,1429.25,70,1,71.00
01/26/2007,03:29,1429.25,1429.25,1429.25,1429.25,5,0,5.00
01/26/2007,03:30,1429.25,1429.25,1429.25,1429.25,7,0,7.00
01/26/2007,03:31,1429.25,1429.25,1429.25,1429.25,25,0,25.00
01/26/2007,03:32,1429.50,1429.75,1429.50,1429.75,383,0,383.00
01/26/2007,03:33,1429.75,1430.00,1429.75,1429.75,4,72,76.00
01/26/2007,03:35,1429.75,1429.75,1429.75,1429.75,0,45,45.00
01/26/2007,03:36,1430.00,1430.00,1430.00,1430.00,350,0,350.00
01/26/2007,03:37,1430.00,1430.00,1430.00,1430.00,1,0,1.00
01/26/2007,03:38,1429.50,1429.50,1429.50,1429.50,0,63,63.00
01/26/2007,03:39,1429.50,1429.75,1429.50,1429.75,15,7,22.00
01/26/2007,03:40,1429.75,1429.75,1429.75,1429.75,15,0,15.00
01/26/2007,03:41,1429.75,1429.75,1429.75,1429.75,131,0,131.00
01/26/2007,03:42,1429.75,1429.75,1429.75,1429.75,50,0,50.00
01/26/2007,03:43,1429.75,1429.75,1429.75,1429.75,32,0,32.00
01/26/2007,03:44,1429.75,1429.75,1429.75,1429.75,250,0,250.00
01/26/2007,03:45,1429.75,1430.00,1429.75,1430.00,115,0,115.00
01/26/2007,03:46,1430.00,1430.50,1430.00,1430.50,315,30,345.00
01/26/2007,03:47,1430.50,1430.50,1430.50,1430.50,574,0,574.00
01/26/2007,03:48,1430.50,1430.75,1430.50,1430.75,38,0,38.00
01/26/2007,03:49,1430.50,1430.50,1430.50,1430.50,0,21,21.00
01/26/2007,03:50,1430.50,1430.50,1430.50,1430.50,0,256,256.00
01/26/2007,03:51,1430.50,1430.50,1430.50,1430.50,0,58,58.00
01/26/2007,03:52,1430.50,1430.50,1430.50,1430.50,0,37,37.00
01/26/2007,03:53,1430.50,1430.75,1430.50,1430.50,332,52,384.00
01/26/2007,03:54,1430.75,1430.75,1430.75,1430.75,49,0,49.00
01/26/2007,03:55,1431.00,1431.00,1430.50,1430.50,2,42,44.00
01/26/2007,03:56,1430.50,1430.50,1430.50,1430.50,0,2,2.00
01/26/2007,03:57,1430.50,1430.50,1430.50,1430.50,0,33,33.00
01/26/2007,03:58,1430.75,1430.75,1430.75,1430.75,364,0,364.00
01/26/2007,03:59,1430.75,1431.00,1430.75,1431.00,93,0,93.00
01/26/2007,04:00,1430.75,1431.00,1430.75,1430.75,5,49,54.00
01/26/2007,04:01,1430.75,1430.75,1430.75,1430.75,0,31,31.00
01/26/2007,04:03,1430.75,1430.75,1430.50,1430.50,0,37,37.00
01/26/2007,04:04,1430.75,1430.75,1430.75,1430.75,35,0,35.00
01/26/2007,04:05,1430.75,1430.75,1430.75,1430.75,22,0,22.00
01/26/2007,04:06,1430.75,1430.75,1430.75,1430.75,2,0,2.00
01/26/2007,04:07,1430.75,1430.75,1430.50,1430.50,20,1,21.00
01/26/2007,04:09,1430.50,1430.50,1430.50,1430.50,0,24,24.00
01/26/2007,04:10,1430.50,1430.75,1430.50,1430.50,2,28,30.00
01/26/2007,04:11,1430.50,1430.75,1430.50,1430.50,70,7,77.00
01/26/2007,04:12,1430.50,1430.75,1430.50,1430.75,11,1,12.00
01/26/2007,04:13,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/26/2007,04:14,1430.75,1431.00,1430.50,1430.75,134,8,142.00
01/26/2007,04:15,1430.75,1430.75,1430.75,1430.75,44,0,44.00
01/26/2007,04:16,1430.75,1431.00,1430.75,1430.75,114,17,131.00
01/26/2007,04:17,1430.75,1430.75,1430.75,1430.75,0,1,1.00
01/26/2007,04:19,1430.75,1430.75,1430.75,1430.75,0,9,9.00
01/26/2007,04:20,1430.75,1431.25,1430.75,1431.00,818,40,858.00
01/26/2007,04:21,1431.00,1431.25,1431.00,1431.00,1,31,32.00
01/26/2007,04:22,1431.25,1431.50,1431.00,1431.25,178,16,194.00
01/26/2007,04:23,1431.25,1431.25,1431.00,1431.25,1,2,3.00
01/26/2007,04:24,1431.00,1431.25,1431.00,1431.00,51,102,153.00
01/26/2007,04:25,1431.00,1431.25,1430.75,1430.75,1,326,327.00
01/26/2007,04:26,1431.00,1431.00,1430.75,1430.75,1,1,2.00
01/26/2007,04:28,1431.00,1431.00,1431.00,1431.00,3,0,3.00
01/26/2007,04:29,1431.00,1431.00,1431.00,1431.00,2,0,2.00
01/26/2007,04:30,1431.00,1431.00,1430.75,1430.75,27,1,28.00
01/26/2007,04:31,1430.75,1430.75,1430.75,1430.75,0,1,1.00
01/26/2007,04:32,1431.00,1431.25,1431.00,1431.00,50,2,52.00
01/26/2007,04:33,1431.00,1431.00,1431.00,1431.00,0,7,7.00
01/26/2007,04:34,1431.00,1431.00,1431.00,1431.00,0,47,47.00
01/26/2007,04:35,1431.00,1431.25,1431.00,1431.25,1,1,2.00
01/26/2007,04:37,1431.00,1431.00,1431.00,1431.00,0,112,112.00
01/26/2007,04:38,1431.25,1431.25,1430.75,1430.75,50,69,119.00
01/26/2007,04:39,1430.75,1430.75,1430.75,1430.75,0,147,147.00
01/26/2007,04:40,1430.75,1430.75,1430.75,1430.75,0,13,13.00
01/26/2007,04:41,1430.75,1430.75,1430.50,1430.75,1,6,7.00
01/26/2007,04:42,1430.75,1430.75,1430.50,1430.50,1,2,3.00
01/26/2007,04:43,1430.50,1430.50,1430.50,1430.50,0,59,59.00
01/26/2007,04:44,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/26/2007,04:45,1430.50,1430.50,1430.50,1430.50,0,5,5.00
01/26/2007,04:46,1430.75,1430.75,1430.75,1430.75,120,0,120.00
01/26/2007,04:47,1430.75,1430.75,1430.75,1430.75,18,0,18.00
01/26/2007,04:50,1431.00,1431.00,1431.00,1431.00,15,0,15.00
01/26/2007,04:52,1431.00,1431.00,1431.00,1431.00,13,0,13.00
01/26/2007,04:53,1431.00,1431.00,1430.75,1431.00,6,6,12.00
01/26/2007,04:54,1431.00,1431.00,1431.00,1431.00,21,0,21.00
01/26/2007,04:55,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/26/2007,04:57,1430.75,1431.00,1430.75,1431.00,50,7,57.00
01/26/2007,04:58,1430.75,1430.75,1430.75,1430.75,0,6,6.00
01/26/2007,04:59,1430.75,1431.00,1430.75,1430.75,10,7,17.00
01/26/2007,05:00,1430.75,1431.00,1430.75,1430.75,1,10,11.00
01/26/2007,05:01,1430.75,1431.00,1430.75,1431.00,59,71,130.00
01/26/2007,05:03,1431.00,1431.00,1431.00,1431.00,15,0,15.00
01/26/2007,05:04,1431.00,1431.00,1431.00,1431.00,10,0,10.00
01/26/2007,05:05,1430.75,1430.75,1430.75,1430.75,0,14,14.00
01/26/2007,05:06,1431.00,1431.00,1431.00,1431.00,10,0,10.00
01/26/2007,05:07,1430.75,1430.75,1430.75,1430.75,0,10,10.00
01/26/2007,05:08,1431.00,1431.00,1430.75,1430.75,25,1,26.00
01/26/2007,05:09,1430.75,1430.75,1430.75,1430.75,0,215,215.00
01/26/2007,05:10,1430.75,1430.75,1430.25,1430.25,1,834,835.00
01/26/2007,05:11,1430.25,1430.50,1430.25,1430.50,10,5,15.00
01/26/2007,05:12,1430.25,1430.25,1430.25,1430.25,0,4,4.00
01/26/2007,05:13,1430.50,1430.50,1430.50,1430.50,11,0,11.00
01/26/2007,05:14,1430.50,1430.50,1430.50,1430.50,2,0,2.00
01/26/2007,05:15,1430.50,1430.50,1430.25,1430.25,15,7,22.00
01/26/2007,05:16,1430.50,1430.50,1430.50,1430.50,72,0,72.00
01/26/2007,05:17,1430.75,1430.75,1430.75,1430.75,26,0,26.00
01/26/2007,05:18,1430.75,1430.75,1430.50,1430.50,1,4,5.00
01/26/2007,05:20,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/26/2007,05:21,1430.50,1430.50,1430.50,1430.50,0,2,2.00
01/26/2007,05:22,1430.50,1430.50,1430.50,1430.50,0,162,162.00
01/26/2007,05:23,1430.50,1430.50,1430.50,1430.50,0,25,25.00
01/26/2007,05:24,1430.50,1430.50,1430.50,1430.50,0,84,84.00
01/26/2007,05:25,1430.50,1430.50,1430.50,1430.50,0,8,8.00
01/26/2007,05:26,1430.50,1430.50,1430.50,1430.50,0,2,2.00
01/26/2007,05:27,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/26/2007,05:28,1430.50,1430.75,1430.25,1430.25,3,64,67.00
01/26/2007,05:29,1430.25,1430.25,1430.25,1430.25,0,1,1.00
01/26/2007,05:30,1430.25,1430.50,1430.25,1430.25,2,194,196.00
01/26/2007,05:31,1430.00,1430.25,1430.00,1430.25,105,9,114.00
01/26/2007,05:32,1430.25,1430.25,1430.00,1430.25,25,5,30.00
01/26/2007,05:33,1430.50,1430.50,1430.50,1430.50,10,0,10.00
01/26/2007,05:34,1430.50,1430.50,1430.25,1430.25,10,2,12.00
01/26/2007,05:35,1430.25,1430.25,1430.25,1430.25,0,15,15.00
01/26/2007,05:37,1430.50,1430.50,1430.25,1430.25,4,3,7.00
01/26/2007,05:39,1430.25,1430.50,1430.25,1430.25,2,34,36.00
01/26/2007,05:40,1430.00,1430.25,1430.00,1430.25,16,12,28.00
01/26/2007,05:41,1430.50,1430.50,1430.25,1430.25,275,17,292.00
01/26/2007,05:42,1430.25,1430.25,1430.25,1430.25,0,17,17.00
01/26/2007,05:43,1430.25,1430.25,1430.25,1430.25,0,14,14.00
01/26/2007,05:44,1430.25,1430.50,1430.25,1430.25,179,212,391.00
01/26/2007,05:45,1430.50,1430.50,1430.50,1430.50,50,0,50.00
01/26/2007,05:46,1430.25,1430.25,1430.00,1430.00,0,53,53.00
01/26/2007,05:47,1430.25,1430.25,1430.25,1430.25,100,0,100.00
01/26/2007,05:48,1430.50,1430.50,1430.25,1430.50,73,11,84.00
01/26/2007,05:50,1430.50,1430.50,1430.25,1430.25,1,3,4.00
01/26/2007,05:51,1430.50,1430.50,1430.25,1430.50,434,12,446.00
01/26/2007,05:52,1430.50,1430.75,1430.50,1430.50,40,2,42.00
01/26/2007,05:53,1430.50,1430.50,1430.50,1430.50,0,5,5.00
01/26/2007,05:54,1430.25,1430.50,1430.25,1430.50,4,10,14.00
01/26/2007,05:55,1430.50,1430.50,1430.50,1430.50,4,0,4.00
01/26/2007,05:56,1430.25,1430.25,1430.25,1430.25,0,118,118.00
01/26/2007,05:57,1430.25,1430.25,1430.25,1430.25,0,1,1.00
01/26/2007,05:58,1430.25,1430.25,1430.25,1430.25,0,1,1.00
01/26/2007,05:59,1430.50,1430.50,1430.50,1430.50,50,0,50.00
01/26/2007,06:00,1430.50,1430.50,1430.50,1430.50,14,0,14.00
01/26/2007,06:01,1430.50,1430.75,1430.50,1430.50,45,7,52.00
01/26/2007,06:02,1430.75,1430.75,1430.50,1430.50,1,27,28.00
01/26/2007,06:03,1430.50,1430.50,1430.25,1430.50,4,33,37.00
01/26/2007,06:04,1430.50,1430.50,1430.50,1430.50,121,0,121.00
01/26/2007,06:05,1430.50,1430.50,1430.50,1430.50,57,0,57.00
01/26/2007,06:06,1430.50,1430.50,1430.50,1430.50,6,0,6.00
01/26/2007,06:08,1430.50,1430.50,1430.50,1430.50,3,0,3.00
01/26/2007,06:09,1430.75,1430.75,1430.75,1430.75,106,0,106.00
01/26/2007,06:10,1430.75,1430.75,1430.75,1430.75,7,0,7.00
01/26/2007,06:11,1430.75,1430.75,1430.75,1430.75,321,0,321.00
01/26/2007,06:12,1430.75,1430.75,1430.50,1430.50,20,5,25.00
01/26/2007,06:13,1430.75,1430.75,1430.75,1430.75,45,0,45.00
01/26/2007,06:14,1430.75,1430.75,1430.75,1430.75,81,0,81.00
01/26/2007,06:15,1430.75,1430.75,1430.50,1430.75,94,3,97.00
01/26/2007,06:16,1430.75,1430.75,1430.75,1430.75,43,0,43.00
01/26/2007,06:17,1431.00,1431.00,1431.00,1431.00,1,0,1.00
01/26/2007,06:18,1430.75,1430.75,1430.75,1430.75,0,7,7.00
01/26/2007,06:19,1430.75,1430.75,1430.75,1430.75,0,14,14.00
01/26/2007,06:20,1430.75,1431.00,1430.75,1431.00,100,2,102.00
01/26/2007,06:21,1430.75,1430.75,1430.75,1430.75,0,243,243.00
01/26/2007,06:22,1431.00,1431.00,1430.75,1430.75,46,6,52.00
01/26/2007,06:24,1430.75,1430.75,1430.75,1430.75,0,148,148.00
01/26/2007,06:25,1430.75,1430.75,1430.75,1430.75,0,10,10.00
01/26/2007,06:26,1430.75,1430.75,1430.75,1430.75,0,25,25.00
01/26/2007,06:27,1430.75,1430.75,1430.75,1430.75,0,38,38.00
01/26/2007,06:28,1430.75,1430.75,1430.75,1430.75,0,71,71.00
01/26/2007,06:29,1430.50,1430.50,1430.50,1430.50,0,83,83.00
01/26/2007,06:30,1430.50,1430.50,1430.25,1430.25,0,152,152.00
01/26/2007,06:31,1430.25,1430.50,1430.25,1430.25,3,247,250.00
01/26/2007,06:32,1430.25,1430.25,1430.00,1430.25,1,135,136.00
01/26/2007,06:33,1430.00,1430.00,1429.75,1429.75,0,343,343.00
01/26/2007,06:34,1429.75,1430.00,1429.75,1430.00,125,30,155.00
01/26/2007,06:36,1430.25,1430.25,1430.25,1430.25,127,0,127.00
01/26/2007,06:37,1430.25,1430.25,1430.25,1430.25,118,0,118.00
01/26/2007,06:38,1430.00,1430.00,1430.00,1430.00,0,467,467.00
01/26/2007,06:39,1430.00,1430.00,1430.00,1430.00,0,67,67.00
01/26/2007,06:40,1430.00,1430.00,1429.75,1429.75,0,1150,1150.00
01/26/2007,06:41,1429.75,1429.75,1429.25,1429.50,70,670,740.00
01/26/2007,06:42,1429.50,1429.50,1429.25,1429.25,20,8,28.00
01/26/2007,06:43,1429.25,1429.50,1429.25,1429.50,43,311,354.00
01/26/2007,06:44,1429.75,1429.75,1429.75,1429.75,16,0,16.00
01/26/2007,06:45,1429.50,1429.75,1429.50,1429.50,1,34,35.00
01/26/2007,06:46,1429.50,1429.75,1429.50,1429.50,20,32,52.00
01/26/2007,06:47,1429.50,1430.00,1429.50,1430.00,341,41,382.00
01/26/2007,06:48,1430.00,1430.00,1430.00,1430.00,146,0,146.00
01/26/2007,06:49,1429.75,1430.00,1429.75,1429.75,18,7,25.00
01/26/2007,06:50,1430.00,1430.00,1429.75,1430.00,92,15,107.00
01/26/2007,06:51,1430.00,1430.00,1429.75,1429.75,4,79,83.00
01/26/2007,06:52,1429.75,1429.75,1429.50,1429.75,86,28,114.00
01/26/2007,06:53,1429.50,1429.75,1429.50,1429.75,41,6,47.00
01/26/2007,06:54,1429.75,1429.75,1429.50,1429.50,30,4,34.00
01/26/2007,06:55,1429.75,1429.75,1429.75,1429.75,220,0,220.00
01/26/2007,06:56,1429.75,1429.75,1429.75,1429.75,228,0,228.00
01/26/2007,06:58,1429.75,1429.75,1429.25,1429.25,3,129,132.00
01/26/2007,06:59,1429.25,1429.25,1429.00,1429.25,2,192,194.00
01/26/2007,07:00,1429.25,1429.25,1429.00,1429.00,80,110,190.00
01/26/2007,07:01,1429.00,1429.25,1429.00,1429.25,2,391,393.00
01/26/2007,07:02,1429.25,1429.50,1429.25,1429.25,189,193,382.00
01/26/2007,07:03,1429.25,1429.50,1429.25,1429.50,91,93,184.00
01/26/2007,07:04,1429.50,1429.50,1429.25,1429.25,38,238,276.00
01/26/2007,07:05,1429.25,1429.25,1429.25,1429.25,0,132,132.00
01/26/2007,07:06,1429.25,1429.75,1429.25,1429.75,203,49,252.00
01/26/2007,07:07,1429.50,1429.75,1429.50,1429.75,168,124,292.00
01/26/2007,07:08,1429.50,1429.75,1429.50,1429.75,79,226,305.00
01/26/2007,07:09,1429.75,1430.00,1429.50,1429.50,359,335,694.00
01/26/2007,07:10,1429.75,1429.75,1429.75,1429.75,490,0,490.00
01/26/2007,07:11,1429.75,1430.00,1429.75,1429.75,16,130,146.00
01/26/2007,07:12,1429.75,1430.00,1429.50,1429.75,30,333,363.00
01/26/2007,07:13,1430.00,1430.00,1429.75,1430.00,110,134,244.00
01/26/2007,07:14,1430.00,1430.25,1430.00,1430.00,51,108,159.00
01/26/2007,07:15,1430.00,1430.25,1430.00,1430.25,1,5,6.00
01/26/2007,07:16,1430.25,1430.25,1430.00,1430.00,1,102,103.00
01/26/2007,07:17,1430.25,1430.25,1430.00,1430.25,26,100,126.00
01/26/2007,07:18,1430.00,1430.50,1430.00,1430.25,538,13,551.00
01/26/2007,07:19,1430.50,1430.50,1430.50,1430.50,506,0,506.00
01/26/2007,07:20,1430.50,1430.75,1430.50,1430.75,529,25,554.00
01/26/2007,07:21,1430.75,1431.25,1430.50,1430.75,781,732,1513.00
01/26/2007,07:22,1430.50,1430.75,1430.50,1430.75,372,3,375.00
01/26/2007,07:23,1430.75,1431.00,1430.75,1430.75,447,45,492.00
01/26/2007,07:24,1431.00,1431.00,1430.75,1430.75,47,7,54.00
01/26/2007,07:25,1430.75,1431.00,1430.75,1430.75,61,100,161.00
01/26/2007,07:26,1430.75,1431.00,1430.50,1430.75,85,589,674.00
01/26/2007,07:27,1430.75,1430.75,1430.50,1430.50,24,187,211.00
01/26/2007,07:28,1430.50,1430.75,1430.50,1430.50,8,40,48.00
01/26/2007,07:29,1430.50,1430.75,1430.50,1430.50,10,9,19.00
01/26/2007,07:30,1430.50,1430.75,1430.50,1430.75,420,29,449.00
01/26/2007,07:31,1430.75,1432.00,1429.75,1430.25,3123,1304,4427.00
01/26/2007,07:32,1430.25,1430.75,1429.25,1429.75,1020,1087,2107.00
01/26/2007,07:33,1429.50,1430.25,1429.50,1430.25,443,368,811.00
01/26/2007,07:34,1430.25,1430.50,1429.75,1429.75,232,1034,1266.00
01/26/2007,07:35,1429.75,1430.00,1429.50,1430.00,183,638,821.00
01/26/2007,07:36,1429.75,1430.00,1429.50,1430.00,73,108,181.00
01/26/2007,07:37,1429.75,1431.00,1429.75,1431.00,1270,170,1440.00
01/26/2007,07:38,1430.75,1431.25,1430.75,1431.00,645,115,760.00
01/26/2007,07:39,1431.25,1431.50,1431.00,1431.25,420,211,631.00
01/26/2007,07:40,1431.25,1431.50,1431.00,1431.25,102,334,436.00
01/26/2007,07:41,1431.25,1432.25,1431.25,1432.00,1923,269,2192.00
01/26/2007,07:42,1431.75,1432.25,1431.50,1431.50,114,229,343.00
01/26/2007,07:43,1431.50,1431.75,1431.50,1431.75,108,12,120.00
01/26/2007,07:44,1431.50,1431.50,1431.25,1431.25,86,407,493.00
01/26/2007,07:45,1431.25,1431.50,1431.00,1431.25,71,179,250.00
01/26/2007,07:46,1431.25,1431.50,1431.25,1431.25,126,3,129.00
01/26/2007,07:47,1431.25,1431.25,1431.00,1431.00,18,168,186.00
01/26/2007,07:48,1431.25,1431.25,1431.25,1431.25,52,0,52.00
01/26/2007,07:49,1431.25,1431.50,1431.25,1431.25,49,155,204.00
01/26/2007,07:50,1431.50,1431.50,1431.25,1431.25,316,135,451.00
01/26/2007,07:51,1431.25,1431.50,1431.25,1431.25,255,31,286.00
01/26/2007,07:52,1431.50,1431.75,1431.50,1431.50,339,92,431.00
01/26/2007,07:53,1431.75,1432.00,1431.75,1431.75,241,123,364.00
01/26/2007,07:54,1432.00,1432.00,1431.50,1431.75,121,67,188.00
01/26/2007,07:55,1431.75,1431.75,1431.25,1431.50,75,252,327.00
01/26/2007,07:56,1431.25,1431.50,1431.25,1431.50,114,7,121.00
01/26/2007,07:57,1431.75,1431.75,1431.50,1431.50,75,13,88.00
01/26/2007,07:58,1431.50,1431.75,1431.25,1431.75,260,77,337.00
01/26/2007,07:59,1431.75,1432.00,1431.50,1432.00,351,2,353.00
01/26/2007,08:00,1432.00,1432.50,1432.00,1432.50,1722,15,1737.00
01/26/2007,08:01,1432.50,1432.50,1432.00,1432.25,152,222,374.00
01/26/2007,08:02,1432.25,1432.50,1432.25,1432.50,251,15,266.00
01/26/2007,08:03,1432.50,1432.75,1432.25,1432.50,712,269,981.00
01/26/2007,08:04,1432.50,1432.75,1432.25,1432.50,85,555,640.00
01/26/2007,08:05,1432.25,1432.25,1432.25,1432.25,0,36,36.00
01/26/2007,08:06,1432.25,1432.75,1432.25,1432.50,413,628,1041.00
01/26/2007,08:07,1432.50,1432.50,1432.00,1432.00,9,546,555.00
01/26/2007,08:08,1432.00,1432.25,1431.75,1431.75,10,463,473.00
01/26/2007,08:09,1431.75,1431.75,1431.75,1431.75,0,237,237.00
01/26/2007,08:10,1431.75,1432.00,1431.75,1432.00,7,4,11.00
01/26/2007,08:11,1432.00,1432.00,1431.75,1432.00,14,206,220.00
01/26/2007,08:12,1431.75,1431.75,1431.50,1431.75,105,539,644.00
01/26/2007,08:13,1431.50,1431.75,1431.50,1431.50,1,120,121.00
01/26/2007,08:14,1431.50,1432.00,1431.50,1432.00,114,122,236.00
01/26/2007,08:15,1432.00,1432.00,1431.50,1431.50,183,160,343.00
01/26/2007,08:16,1431.75,1432.00,1431.50,1431.75,40,200,240.00
01/26/2007,08:17,1431.50,1431.75,1431.25,1431.75,126,202,328.00
01/26/2007,08:18,1431.75,1431.75,1431.50,1431.50,92,3,95.00
01/26/2007,08:19,1431.50,1432.00,1431.50,1431.75,33,50,83.00
01/26/2007,08:20,1431.75,1431.75,1431.50,1431.50,61,39,100.00
01/26/2007,08:21,1431.75,1431.75,1431.50,1431.75,74,10,84.00
01/26/2007,08:22,1431.75,1432.00,1431.75,1431.75,10,58,68.00
01/26/2007,08:23,1431.75,1432.00,1431.25,1431.25,37,369,406.00
01/26/2007,08:24,1431.50,1431.50,1431.25,1431.50,63,113,176.00
01/26/2007,08:25,1431.25,1431.75,1431.25,1431.75,188,25,213.00
01/26/2007,08:26,1431.75,1431.75,1431.50,1431.50,51,43,94.00
01/26/2007,08:27,1431.75,1432.00,1431.50,1432.00,212,139,351.00
01/26/2007,08:28,1431.75,1432.00,1431.50,1432.00,40,62,102.00
01/26/2007,08:29,1431.75,1432.00,1431.50,1431.50,474,484,958.00
01/26/2007,08:30,1431.50,1432.25,1431.50,1431.75,1467,594,2061.00
01/26/2007,08:31,1431.75,1433.00,1431.75,1432.50,5873,5205,11078.00
01/26/2007,08:32,1432.50,1432.75,1432.00,1432.00,1791,3499,5290.00
01/26/2007,08:33,1432.25,1432.25,1431.75,1432.00,2500,2001,4501.00
01/26/2007,08:34,1431.75,1432.75,1431.75,1432.25,2605,1083,3688.00
01/26/2007,08:35,1432.25,1432.50,1432.00,1432.00,335,1708,2043.00
01/26/2007,08:36,1432.00,1432.25,1431.00,1431.50,1095,4003,5098.00
01/26/2007,08:37,1431.25,1431.75,1431.00,1431.50,1723,1088,2811.00
01/26/2007,08:38,1431.75,1431.75,1431.00,1431.00,1771,2513,4284.00
01/26/2007,08:39,1431.25,1431.50,1430.75,1431.00,1638,3111,4749.00
01/26/2007,08:40,1431.00,1431.25,1431.00,1431.00,101,1896,1997.00
01/26/2007,08:41,1431.00,1431.00,1430.50,1430.75,218,2521,2739.00
01/26/2007,08:42,1430.50,1430.75,1430.00,1430.00,3125,6163,9288.00
01/26/2007,08:43,1430.25,1430.25,1429.50,1429.75,4054,7254,11308.00
01/26/2007,08:44,1429.75,1429.75,1429.00,1429.00,2602,3562,6164.00
01/26/2007,08:45,1429.25,1430.00,1429.00,1430.00,5233,1990,7223.00
01/26/2007,08:46,1429.75,1430.00,1428.75,1428.75,1302,5004,6306.00
01/26/2007,08:47,1428.75,1429.00,1428.25,1428.50,3790,5126,8916.00
01/26/2007,08:48,1428.50,1428.50,1427.50,1427.75,2248,7398,9646.00
01/26/2007,08:49,1427.50,1428.25,1427.25,1427.75,6373,6017,12390.00
01/26/2007,08:50,1428.00,1428.50,1427.75,1428.00,2612,1652,4264.00
01/26/2007,08:51,1428.00,1428.50,1427.75,1428.25,4058,1782,5840.00
01/26/2007,08:52,1428.25,1429.25,1428.25,1429.00,5605,1070,6675.00
01/26/2007,08:53,1429.00,1429.50,1428.50,1429.00,2138,2926,5064.00
01/26/2007,08:54,1429.00,1429.25,1428.25,1428.25,1346,3241,4587.00
01/26/2007,08:55,1428.25,1428.75,1428.00,1428.00,1489,1816,3305.00
01/26/2007,08:56,1428.25,1428.50,1427.50,1427.75,3748,4663,8411.00
01/26/2007,08:57,1428.00,1428.00,1427.25,1427.75,3809,4260,8069.00
01/26/2007,08:58,1427.50,1428.25,1427.25,1428.25,4484,1514,5998.00
01/26/2007,08:59,1428.25,1428.50,1428.00,1428.50,1822,1629,3451.00
01/26/2007,09:00,1428.50,1428.75,1428.25,1428.25,1101,1210,2311.00
01/26/2007,09:01,1428.25,1429.75,1428.25,1429.25,8679,4702,13381.00
01/26/2007,09:02,1429.25,1429.50,1426.50,1427.00,4275,11756,16031.00
01/26/2007,09:03,1427.25,1427.50,1426.50,1426.50,3466,4888,8354.00
01/26/2007,09:04,1426.75,1427.00,1425.25,1425.50,5568,10432,16000.00
01/26/2007,09:05,1425.75,1426.00,1423.25,1423.50,7941,19756,27697.00
01/26/2007,09:06,1423.75,1424.25,1422.75,1423.50,7441,10419,17860.00
01/26/2007,09:07,1423.50,1425.00,1423.00,1425.00,8968,4602,13570.00
01/26/2007,09:08,1424.75,1425.25,1424.25,1424.75,4019,3327,7346.00
01/26/2007,09:09,1425.00,1425.00,1423.50,1423.75,2268,5612,7880.00
01/26/2007,09:10,1423.75,1424.25,1423.75,1424.00,2621,1336,3957.00
01/26/2007,09:11,1423.75,1425.25,1423.75,1425.00,5012,1845,6857.00
01/26/2007,09:12,1425.25,1426.00,1425.00,1425.50,6161,3066,9227.00
01/26/2007,09:13,1425.50,1425.75,1424.50,1425.00,2948,3024,5972.00
01/26/2007,09:14,1425.00,1425.25,1424.50,1424.75,1246,1237,2483.00
01/26/2007,09:15,1424.75,1425.50,1424.50,1425.00,3123,3057,6180.00
01/26/2007,09:16,1425.00,1425.75,1424.75,1425.00,3527,2970,6497.00
01/26/2007,09:17,1424.75,1425.25,1424.25,1425.00,2761,2780,5541.00
01/26/2007,09:18,1425.00,1425.25,1424.25,1424.75,2506,1883,4389.00
01/26/2007,09:19,1424.75,1425.00,1424.50,1425.00,515,693,1208.00
01/26/2007,09:20,1425.00,1425.00,1424.00,1424.00,802,2851,3653.00
01/26/2007,09:21,1424.00,1424.50,1423.75,1424.25,2670,3510,6180.00
01/26/2007,09:22,1424.25,1424.25,1423.75,1424.25,988,907,1895.00
01/26/2007,09:23,1424.25,1425.00,1424.00,1425.00,4223,264,4487.00
01/26/2007,09:24,1425.00,1426.25,1424.75,1426.00,6831,2658,9489.00
01/26/2007,09:25,1426.00,1426.00,1425.25,1425.75,1189,3342,4531.00
01/26/2007,09:26,1425.50,1426.50,1425.50,1426.50,3920,2001,5921.00
01/26/2007,09:27,1426.50,1426.75,1426.00,1426.00,2093,3664,5757.00
01/26/2007,09:28,1426.00,1426.25,1425.50,1426.25,996,1488,2484.00
01/26/2007,09:29,1426.25,1426.50,1425.50,1426.00,1288,3157,4445.00
01/26/2007,09:30,1426.00,1426.75,1425.75,1426.50,1612,989,2601.00
01/26/2007,09:31,1426.50,1427.00,1426.25,1427.00,2522,1224,3746.00
01/26/2007,09:32,1427.00,1427.25,1426.75,1427.00,4019,3186,7205.00
01/26/2007,09:33,1427.00,1427.25,1426.75,1426.75,2105,3237,5342.00
01/26/2007,09:34,1426.75,1427.00,1426.25,1426.50,1809,2306,4115.00
01/26/2007,09:35,1426.75,1426.75,1426.25,1426.25,1633,1417,3050.00
01/26/2007,09:36,1426.50,1426.75,1426.00,1426.25,1260,2043,3303.00
01/26/2007,09:37,1426.25,1426.50,1425.75,1426.00,362,1342,1704.00
01/26/2007,09:38,1426.00,1427.50,1426.00,1427.50,3427,588,4015.00
01/26/2007,09:39,1427.25,1427.50,1427.00,1427.50,2439,1311,3750.00
01/26/2007,09:40,1427.25,1428.25,1427.25,1428.25,5377,1876,7253.00
01/26/2007,09:41,1428.00,1428.25,1427.00,1427.25,2546,3588,6134.00
01/26/2007,09:42,1427.25,1427.50,1426.75,1427.25,774,1245,2019.00
01/26/2007,09:43,1427.25,1427.25,1426.50,1426.50,447,2085,2532.00
01/26/2007,09:44,1426.75,1427.00,1426.50,1426.75,1255,1646,2901.00
01/26/2007,09:45,1426.75,1427.25,1426.75,1427.00,1284,498,1782.00
01/26/2007,09:46,1427.00,1427.25,1426.75,1427.25,1681,132,1813.00
01/26/2007,09:47,1427.00,1427.75,1427.00,1427.75,2276,101,2377.00
01/26/2007,09:48,1427.75,1428.00,1427.50,1427.75,1063,230,1293.00
01/26/2007,09:49,1428.00,1428.00,1426.75,1427.25,1609,2071,3680.00
01/26/2007,09:50,1427.00,1427.50,1426.75,1427.25,935,619,1554.00
01/26/2007,09:51,1427.25,1427.50,1427.00,1427.50,3438,310,3748.00
01/26/2007,09:52,1427.50,1427.75,1426.75,1426.75,458,986,1444.00
01/26/2007,09:53,1426.75,1427.00,1425.50,1425.75,2011,8444,10455.00
01/26/2007,09:54,1425.75,1426.25,1425.75,1426.00,1442,1045,2487.00
01/26/2007,09:55,1426.25,1426.25,1425.50,1426.00,846,2382,3228.00
01/26/2007,09:56,1426.00,1426.75,1425.75,1426.25,980,1413,2393.00
01/26/2007,09:57,1426.25,1426.75,1426.25,1426.50,267,278,545.00
01/26/2007,09:58,1426.50,1426.75,1426.25,1426.50,956,1204,2160.00
01/26/2007,09:59,1426.25,1427.00,1426.25,1426.75,1830,906,2736.00
01/26/2007,10:00,1426.75,1427.00,1426.25,1426.25,114,1555,1669.00
01/26/2007,10:01,1426.50,1426.50,1425.50,1425.50,1263,3280,4543.00
01/26/2007,10:02,1425.75,1426.00,1425.50,1425.75,544,2113,2657.00
01/26/2007,10:03,1425.75,1426.00,1425.25,1425.75,1496,2427,3923.00
01/26/2007,10:04,1425.75,1426.25,1425.50,1425.50,962,1381,2343.00
01/26/2007,10:05,1425.75,1425.75,1425.25,1425.75,368,1825,2193.00
01/26/2007,10:06,1425.75,1426.00,1425.50,1425.75,863,1162,2025.00
01/26/2007,10:07,1425.75,1425.75,1424.75,1425.00,888,4126,5014.00
01/26/2007,10:08,1425.00,1425.00,1424.25,1424.75,3452,3776,7228.00
01/26/2007,10:09,1424.75,1424.75,1424.25,1424.75,1108,1177,2285.00
01/26/2007,10:10,1424.75,1424.75,1424.25,1424.75,1950,1440,3390.00
01/26/2007,10:11,1424.75,1425.00,1424.00,1424.25,1136,2696,3832.00
01/26/2007,10:12,1424.00,1424.50,1423.75,1424.25,2320,2778,5098.00
01/26/2007,10:13,1424.50,1425.25,1424.25,1424.75,3514,1299,4813.00
01/26/2007,10:14,1424.75,1425.50,1424.75,1425.00,1082,1506,2588.00
01/26/2007,10:15,1425.00,1425.25,1424.75,1425.00,752,902,1654.00
01/26/2007,10:16,1424.75,1425.25,1424.75,1425.00,425,93,518.00
01/26/2007,10:17,1425.25,1425.75,1425.00,1425.50,2087,755,2842.00
01/26/2007,10:18,1425.25,1425.75,1424.75,1425.25,1611,1884,3495.00
01/26/2007,10:19,1425.25,1425.75,1425.25,1425.75,357,59,416.00
01/26/2007,10:20,1425.75,1426.50,1425.75,1426.50,2546,386,2932.00
01/26/2007,10:21,1426.25,1426.50,1425.75,1426.00,578,1329,1907.00
01/26/2007,10:22,1426.00,1426.25,1425.75,1426.25,744,273,1017.00
01/26/2007,10:23,1426.25,1426.25,1425.75,1426.00,430,803,1233.00
01/26/2007,10:24,1426.00,1426.00,1425.25,1425.75,241,898,1139.00
01/26/2007,10:25,1425.75,1426.25,1425.75,1425.75,1244,411,1655.00
01/26/2007,10:26,1425.75,1426.00,1425.25,1425.25,122,1333,1455.00
01/26/2007,10:27,1425.25,1425.25,1424.75,1425.00,1783,1879,3662.00
01/26/2007,10:28,1425.25,1425.25,1425.00,1425.00,292,1119,1411.00
01/26/2007,10:29,1425.00,1425.50,1425.00,1425.50,920,458,1378.00
01/26/2007,10:30,1425.50,1426.00,1425.50,1425.50,1516,1533,3049.00
01/26/2007,10:31,1425.25,1425.50,1424.50,1425.00,750,2126,2876.00
01/26/2007,10:32,1425.00,1425.00,1424.00,1424.25,1274,3192,4466.00
01/26/2007,10:33,1424.25,1425.00,1424.00,1424.75,2426,1789,4215.00
01/26/2007,10:34,1424.75,1424.75,1424.25,1424.50,828,426,1254.00
01/26/2007,10:35,1424.75,1425.00,1424.25,1425.00,1314,671,1985.00
01/26/2007,10:36,1425.00,1425.00,1424.50,1424.50,185,696,881.00
01/26/2007,10:37,1424.50,1424.50,1424.00,1424.00,234,3206,3440.00
01/26/2007,10:38,1424.25,1424.25,1423.50,1424.00,1601,1516,3117.00
01/26/2007,10:39,1424.00,1424.00,1423.50,1423.75,534,841,1375.00
01/26/2007,10:40,1423.75,1424.00,1423.50,1423.75,479,925,1404.00
01/26/2007,10:41,1423.75,1424.00,1423.25,1423.50,564,1750,2314.00
01/26/2007,10:42,1423.50,1423.75,1423.25,1423.25,859,1446,2305.00
01/26/2007,10:43,1423.25,1423.50,1423.00,1423.25,981,2308,3289.00
01/26/2007,10:44,1423.00,1423.50,1422.75,1423.25,3016,1455,4471.00
01/26/2007,10:45,1423.25,1423.50,1423.00,1423.50,1537,638,2175.00
01/26/2007,10:46,1423.50,1424.50,1423.25,1424.50,3679,571,4250.00
01/26/2007,10:47,1424.50,1424.50,1423.75,1423.75,94,1468,1562.00
01/26/2007,10:48,1423.75,1424.25,1423.75,1424.25,1534,1684,3218.00
01/26/2007,10:49,1424.25,1424.50,1423.75,1424.25,602,675,1277.00
01/26/2007,10:50,1424.25,1424.50,1423.50,1423.50,213,2483,2696.00
01/26/2007,10:51,1423.50,1424.00,1423.50,1424.00,955,1889,2844.00
01/26/2007,10:52,1424.00,1424.25,1423.75,1424.00,634,435,1069.00
01/26/2007,10:53,1424.00,1424.00,1423.00,1423.50,2452,2116,4568.00
01/26/2007,10:54,1423.50,1423.75,1423.25,1423.50,845,452,1297.00
01/26/2007,10:55,1423.50,1424.00,1423.50,1424.00,342,298,640.00
01/26/2007,10:56,1424.00,1424.25,1423.50,1424.00,660,528,1188.00
01/26/2007,10:57,1423.75,1424.25,1423.75,1424.00,215,556,771.00
01/26/2007,10:58,1424.00,1424.25,1423.75,1424.00,152,379,531.00
01/26/2007,10:59,1424.00,1425.00,1424.00,1424.75,4797,2141,6938.00
01/26/2007,11:00,1424.75,1425.00,1424.50,1425.00,1073,163,1236.00
01/26/2007,11:01,1424.75,1425.75,1424.75,1425.50,3975,1997,5972.00
01/26/2007,11:02,1425.50,1425.75,1425.00,1425.50,471,1208,1679.00
01/26/2007,11:03,1425.25,1425.75,1425.25,1425.50,507,204,711.00
01/26/2007,11:04,1425.75,1426.00,1425.50,1425.50,652,769,1421.00
01/26/2007,11:05,1425.75,1426.00,1425.50,1425.75,634,341,975.00
01/26/2007,11:06,1425.75,1426.00,1425.50,1425.75,370,483,853.00
01/26/2007,11:07,1425.75,1426.75,1425.75,1426.25,2737,851,3588.00
01/26/2007,11:08,1426.25,1426.25,1425.50,1426.00,1109,2021,3130.00
01/26/2007,11:09,1426.00,1426.25,1425.75,1426.00,290,1815,2105.00
01/26/2007,11:10,1426.00,1426.25,1425.75,1426.00,708,309,1017.00
01/26/2007,11:11,1426.00,1426.00,1425.50,1425.75,160,974,1134.00
01/26/2007,11:12,1425.75,1426.00,1425.50,1425.75,591,206,797.00
01/26/2007,11:13,1425.75,1426.50,1425.75,1426.50,790,284,1074.00
01/26/2007,11:14,1426.50,1426.50,1426.00,1426.25,857,653,1510.00
01/26/2007,11:15,1426.50,1427.25,1426.25,1427.00,3650,1795,5445.00
01/26/2007,11:16,1427.25,1427.25,1427.00,1427.00,373,324,697.00
01/26/2007,11:17,1427.00,1427.00,1426.50,1427.00,3158,1842,5000.00
01/26/2007,11:18,1427.00,1427.50,1426.75,1427.25,1692,1324,3016.00
01/26/2007,11:19,1427.25,1427.50,1427.00,1427.25,68,843,911.00
01/26/2007,11:20,1427.25,1427.25,1427.00,1427.00,89,408,497.00
01/26/2007,11:21,1427.25,1427.50,1427.00,1427.25,1371,603,1974.00
01/26/2007,11:22,1427.00,1427.25,1426.75,1427.00,538,810,1348.00
01/26/2007,11:23,1427.00,1427.25,1426.75,1427.00,720,7,727.00
01/26/2007,11:24,1427.00,1427.25,1426.50,1427.00,386,515,901.00
01/26/2007,11:25,1426.75,1427.00,1426.50,1426.75,426,574,1000.00
01/26/2007,11:26,1426.75,1427.00,1426.75,1427.00,136,144,280.00
01/26/2007,11:27,1426.75,1427.25,1426.75,1426.75,374,157,531.00
01/26/2007,11:28,1426.75,1427.00,1426.50,1426.75,258,322,580.00
01/26/2007,11:29,1426.75,1427.00,1426.50,1426.75,347,246,593.00
01/26/2007,11:30,1427.00,1427.00,1426.75,1426.75,3,277,280.00
01/26/2007,11:31,1426.75,1427.00,1426.50,1426.75,55,299,354.00
01/26/2007,11:32,1426.50,1427.00,1426.50,1427.00,368,17,385.00
01/26/2007,11:33,1426.75,1427.25,1426.75,1427.00,1518,474,1992.00
01/26/2007,11:34,1427.00,1427.25,1426.75,1426.75,299,434,733.00
01/26/2007,11:35,1427.00,1427.00,1426.75,1427.00,22,14,36.00
01/26/2007,11:36,1427.00,1427.00,1426.25,1426.50,812,1350,2162.00
01/26/2007,11:37,1426.25,1426.75,1426.25,1426.25,476,658,1134.00
01/26/2007,11:38,1426.25,1426.50,1426.00,1426.25,35,679,714.00
01/26/2007,11:39,1426.25,1426.25,1425.50,1426.25,1043,1458,2501.00
01/26/2007,11:40,1426.25,1426.25,1426.00,1426.25,505,126,631.00
01/26/2007,11:41,1426.00,1426.25,1425.75,1425.75,58,1206,1264.00
01/26/2007,11:42,1425.75,1426.00,1425.50,1425.75,493,736,1229.00
01/26/2007,11:43,1425.75,1426.00,1425.25,1425.25,132,1327,1459.00
01/26/2007,11:44,1425.25,1426.00,1425.25,1425.75,705,104,809.00
01/26/2007,11:45,1425.75,1426.00,1425.75,1425.75,2,99,101.00
01/26/2007,11:46,1426.00,1426.00,1425.50,1425.75,225,350,575.00
01/26/2007,11:47,1425.75,1426.25,1425.75,1426.00,609,279,888.00
01/26/2007,11:48,1426.00,1426.25,1425.75,1426.00,237,17,254.00
01/26/2007,11:49,1426.00,1426.25,1425.75,1426.00,92,835,927.00
01/26/2007,11:50,1425.75,1426.00,1425.75,1425.75,5,123,128.00
01/26/2007,11:51,1425.75,1426.00,1425.50,1425.50,462,806,1268.00
01/26/2007,11:52,1425.50,1425.75,1424.75,1425.00,150,2678,2828.00
01/26/2007,11:53,1425.00,1425.25,1424.50,1424.75,696,1510,2206.00
01/26/2007,11:54,1424.50,1425.00,1424.50,1425.00,565,737,1302.00
01/26/2007,11:55,1424.75,1425.25,1424.75,1425.00,474,208,682.00
01/26/2007,11:56,1425.00,1425.00,1424.75,1425.00,169,317,486.00
01/26/2007,11:57,1424.75,1425.00,1424.50,1424.75,440,699,1139.00
01/26/2007,11:58,1424.75,1425.00,1424.50,1425.00,360,237,597.00
01/26/2007,11:59,1424.75,1425.00,1424.50,1424.75,378,598,976.00
01/26/2007,12:00,1424.75,1425.50,1424.75,1425.00,1008,400,1408.00
01/26/2007,12:01,1425.25,1425.50,1425.00,1425.25,519,119,638.00
01/26/2007,12:02,1425.25,1425.50,1425.00,1425.00,231,508,739.00
01/26/2007,12:03,1425.00,1425.25,1425.00,1425.00,39,311,350.00
01/26/2007,12:04,1425.25,1425.75,1425.25,1425.75,962,52,1014.00
01/26/2007,12:05,1425.50,1425.75,1425.50,1425.75,76,52,128.00
01/26/2007,12:06,1425.50,1425.50,1425.00,1425.00,36,977,1013.00
01/26/2007,12:07,1425.00,1425.25,1424.00,1424.25,370,3402,3772.00
01/26/2007,12:08,1424.50,1424.50,1424.25,1424.25,401,326,727.00
01/26/2007,12:09,1424.25,1424.50,1423.50,1423.75,1652,3646,5298.00
01/26/2007,12:10,1423.75,1424.00,1423.50,1424.00,392,1084,1476.00
01/26/2007,12:11,1423.75,1424.25,1423.75,1423.75,1485,499,1984.00
01/26/2007,12:12,1423.75,1424.00,1423.00,1423.25,119,2153,2272.00
01/26/2007,12:13,1423.00,1423.50,1422.50,1423.50,2496,3034,5530.00
01/26/2007,12:14,1423.25,1423.50,1422.00,1422.50,2750,5485,8235.00
01/26/2007,12:15,1422.25,1423.00,1422.25,1422.75,1954,1172,3126.00
01/26/2007,12:16,1422.75,1422.75,1422.25,1422.50,349,1198,1547.00
01/26/2007,12:17,1422.50,1423.50,1422.50,1423.50,2163,225,2388.00
01/26/2007,12:18,1423.25,1423.50,1423.00,1423.25,148,373,521.00
01/26/2007,12:19,1423.00,1424.00,1423.00,1423.75,2451,623,3074.00
01/26/2007,12:20,1423.75,1424.25,1423.50,1424.00,896,383,1279.00
01/26/2007,12:21,1424.00,1424.25,1423.75,1423.75,150,273,423.00
01/26/2007,12:22,1424.00,1424.25,1423.50,1423.50,1086,1029,2115.00
01/26/2007,12:23,1423.50,1424.00,1423.50,1423.50,497,386,883.00
01/26/2007,12:24,1423.75,1423.75,1422.75,1423.75,1664,3102,4766.00
01/26/2007,12:25,1423.75,1423.75,1423.25,1423.25,73,133,206.00
01/26/2007,12:26,1423.50,1423.50,1423.00,1423.25,436,356,792.00
01/26/2007,12:27,1423.25,1423.75,1423.00,1423.00,214,566,780.00
01/26/2007,12:28,1423.00,1423.25,1422.75,1423.00,184,450,634.00
01/26/2007,12:29,1423.00,1423.50,1423.00,1423.50,664,75,739.00
01/26/2007,12:30,1423.25,1423.50,1423.00,1423.00,337,507,844.00
01/26/2007,12:31,1423.00,1424.00,1423.00,1423.50,2116,565,2681.00
01/26/2007,12:32,1423.75,1424.25,1423.75,1424.00,782,198,980.00
01/26/2007,12:33,1424.25,1424.75,1424.00,1424.50,2152,1170,3322.00
01/26/2007,12:34,1424.50,1424.75,1424.00,1424.00,106,617,723.00
01/26/2007,12:35,1424.25,1424.50,1424.00,1424.25,367,103,470.00
01/26/2007,12:36,1424.25,1424.75,1424.00,1424.50,1792,355,2147.00
01/26/2007,12:37,1424.50,1424.50,1423.75,1424.00,163,1246,1409.00
01/26/2007,12:38,1424.00,1424.00,1423.50,1424.00,495,389,884.00
01/26/2007,12:39,1424.00,1424.00,1423.50,1423.75,98,143,241.00
01/26/2007,12:40,1423.75,1424.00,1423.50,1423.75,1321,96,1417.00
01/26/2007,12:41,1423.75,1424.25,1423.75,1424.25,762,25,787.00
01/26/2007,12:42,1424.00,1424.25,1423.75,1424.00,306,257,563.00
01/26/2007,12:43,1424.00,1424.25,1424.00,1424.25,377,17,394.00
01/26/2007,12:44,1424.25,1425.00,1424.25,1424.75,1292,680,1972.00
01/26/2007,12:45,1424.50,1424.75,1424.25,1424.25,20,796,816.00
01/26/2007,12:46,1424.25,1424.50,1423.75,1424.00,120,845,965.00
01/26/2007,12:47,1424.00,1424.25,1423.75,1424.00,746,249,995.00
01/26/2007,12:48,1423.75,1424.00,1423.75,1423.75,174,82,256.00
01/26/2007,12:49,1423.75,1424.25,1423.75,1424.00,470,602,1072.00
01/26/2007,12:50,1424.25,1424.50,1424.00,1424.25,173,237,410.00
01/26/2007,12:51,1424.25,1424.50,1424.25,1424.25,197,469,666.00
01/26/2007,12:52,1424.25,1424.25,1424.00,1424.25,77,12,89.00
01/26/2007,12:53,1424.25,1424.25,1424.00,1424.00,6,117,123.00
01/26/2007,12:54,1424.25,1424.25,1424.00,1424.00,245,65,310.00
01/26/2007,12:55,1424.25,1424.75,1424.00,1424.75,847,683,1530.00
01/26/2007,12:56,1424.75,1425.00,1424.25,1424.50,498,1018,1516.00
01/26/2007,12:57,1424.25,1424.50,1424.00,1424.00,265,540,805.00
01/26/2007,12:58,1424.25,1424.50,1424.00,1424.50,751,173,924.00
01/26/2007,12:59,1424.50,1424.50,1424.25,1424.50,430,22,452.00
01/26/2007,13:00,1424.75,1425.00,1424.50,1424.75,1088,216,1304.00
01/26/2007,13:01,1424.50,1424.75,1423.75,1424.25,174,2093,2267.00
01/26/2007,13:02,1424.00,1424.50,1423.75,1424.25,886,430,1316.00
01/26/2007,13:03,1424.25,1424.25,1423.75,1423.75,49,479,528.00
01/26/2007,13:04,1423.75,1424.00,1423.50,1423.75,1084,415,1499.00
01/26/2007,13:05,1424.00,1424.00,1423.50,1424.00,49,326,375.00
01/26/2007,13:06,1423.75,1424.00,1423.50,1423.50,98,707,805.00
01/26/2007,13:07,1423.75,1423.75,1422.75,1422.75,1081,2633,3714.00
01/26/2007,13:08,1422.75,1423.50,1422.75,1423.25,1525,673,2198.00
01/26/2007,13:09,1423.25,1423.50,1423.00,1423.00,595,615,1210.00
01/26/2007,13:10,1423.25,1423.50,1423.25,1423.25,266,187,453.00
01/26/2007,13:11,1423.25,1424.00,1423.25,1423.75,1443,34,1477.00
01/26/2007,13:12,1423.75,1424.00,1423.50,1423.50,93,426,519.00
01/26/2007,13:13,1423.50,1424.25,1423.50,1424.25,1008,37,1045.00
01/26/2007,13:14,1424.25,1424.75,1423.75,1424.25,1463,518,1981.00
01/26/2007,13:15,1424.50,1424.50,1424.00,1424.25,84,228,312.00
01/26/2007,13:16,1424.00,1424.75,1424.00,1424.25,1314,264,1578.00
01/26/2007,13:17,1424.50,1426.50,1424.50,1426.00,9805,1459,11264.00
01/26/2007,13:18,1426.25,1427.50,1426.25,1427.25,8239,3082,11321.00
01/26/2007,13:19,1427.50,1427.50,1426.25,1426.50,1782,2798,4580.00
01/26/2007,13:20,1426.25,1426.75,1426.00,1426.25,673,1179,1852.00
01/26/2007,13:21,1426.25,1426.75,1426.25,1426.50,655,848,1503.00
01/26/2007,13:22,1426.50,1426.75,1426.25,1426.75,899,1208,2107.00
01/26/2007,13:23,1426.50,1426.75,1426.25,1426.50,306,338,644.00
01/26/2007,13:24,1426.75,1427.50,1426.75,1427.25,4979,1858,6837.00
01/26/2007,13:25,1427.25,1427.50,1426.75,1427.00,676,331,1007.00
01/26/2007,13:26,1427.00,1427.50,1426.75,1427.00,634,472,1106.00
01/26/2007,13:27,1427.00,1427.25,1426.75,1426.75,68,403,471.00
01/26/2007,13:28,1426.75,1426.75,1426.00,1426.25,218,2185,2403.00
01/26/2007,13:29,1426.00,1426.75,1426.00,1426.75,918,653,1571.00
01/26/2007,13:30,1426.75,1426.75,1426.00,1426.25,76,1190,1266.00
01/26/2007,13:31,1426.25,1426.50,1426.00,1426.25,848,521,1369.00
01/26/2007,13:32,1426.25,1426.50,1425.00,1425.50,422,4187,4609.00
01/26/2007,13:33,1425.25,1425.50,1425.25,1425.25,59,928,987.00
01/26/2007,13:34,1425.25,1425.50,1425.25,1425.50,359,114,473.00
01/26/2007,13:35,1425.50,1425.50,1425.00,1425.50,274,1475,1749.00
01/26/2007,13:36,1425.50,1425.50,1424.75,1425.25,604,1589,2193.00
01/26/2007,13:37,1425.00,1425.75,1425.00,1425.50,1500,258,1758.00
01/26/2007,13:38,1425.50,1425.75,1425.25,1425.50,63,836,899.00
01/26/2007,13:39,1425.25,1425.75,1425.25,1425.50,449,13,462.00
01/26/2007,13:40,1425.75,1425.75,1424.50,1424.75,107,3111,3218.00
01/26/2007,13:41,1424.50,1425.00,1424.50,1425.00,925,340,1265.00
01/26/2007,13:42,1424.75,1425.00,1424.75,1425.00,83,51,134.00
01/26/2007,13:43,1425.00,1425.25,1424.50,1425.00,377,696,1073.00
01/26/2007,13:44,1425.25,1425.50,1425.00,1425.25,781,42,823.00
01/26/2007,13:45,1425.25,1425.75,1425.00,1425.50,890,11,901.00
01/26/2007,13:46,1425.50,1426.50,1425.50,1426.25,3658,283,3941.00
01/26/2007,13:47,1426.50,1426.50,1426.00,1426.25,725,511,1236.00
01/26/2007,13:48,1426.25,1426.50,1426.00,1426.00,388,53,441.00
01/26/2007,13:49,1426.00,1426.25,1426.00,1426.25,24,10,34.00
01/26/2007,13:50,1426.25,1426.25,1425.75,1426.25,498,1525,2023.00
01/26/2007,13:51,1426.00,1426.25,1426.00,1426.00,33,26,59.00
01/26/2007,13:52,1426.00,1426.25,1426.00,1426.00,40,741,781.00
01/26/2007,13:53,1426.00,1426.50,1425.75,1426.50,965,106,1071.00
01/26/2007,13:54,1426.50,1427.00,1426.25,1426.25,1995,526,2521.00
01/26/2007,13:55,1426.50,1426.50,1426.25,1426.25,78,1242,1320.00
01/26/2007,13:56,1426.25,1426.25,1425.25,1425.75,289,1379,1668.00
01/26/2007,13:57,1425.50,1425.75,1425.25,1425.25,236,607,843.00
01/26/2007,13:58,1425.50,1425.75,1425.25,1425.75,429,72,501.00
01/26/2007,13:59,1425.75,1426.50,1425.75,1426.25,1504,290,1794.00
01/26/2007,14:00,1426.50,1426.75,1426.25,1426.50,767,357,1124.00
01/26/2007,14:01,1426.50,1426.75,1426.25,1426.50,484,370,854.00
01/26/2007,14:02,1426.75,1427.00,1426.75,1426.75,652,820,1472.00
01/26/2007,14:03,1426.75,1427.50,1426.50,1427.50,2562,656,3218.00
01/26/2007,14:04,1427.25,1428.00,1427.25,1427.50,4234,866,5100.00
01/26/2007,14:05,1427.50,1427.75,1427.00,1427.00,1172,2141,3313.00
01/26/2007,14:06,1427.00,1427.50,1427.00,1427.25,1015,71,1086.00
01/26/2007,14:07,1427.50,1427.50,1427.25,1427.25,29,72,101.00
01/26/2007,14:08,1427.50,1427.75,1427.25,1427.50,1225,204,1429.00
01/26/2007,14:09,1427.50,1427.75,1427.25,1427.75,665,217,882.00
01/26/2007,14:10,1427.75,1429.50,1427.75,1429.00,11235,3110,14345.00
01/26/2007,14:11,1429.25,1429.25,1428.75,1428.75,2012,3215,5227.00
01/26/2007,14:12,1428.75,1429.25,1428.75,1429.00,1938,316,2254.00
01/26/2007,14:13,1429.00,1429.00,1428.50,1428.75,487,3242,3729.00
01/26/2007,14:14,1428.75,1429.25,1428.50,1429.00,1264,804,2068.00
01/26/2007,14:15,1429.00,1429.50,1429.00,1429.25,1184,122,1306.00
01/26/2007,14:16,1429.25,1430.50,1429.25,1430.25,6443,1978,8421.00
01/26/2007,14:17,1430.00,1430.00,1429.25,1429.50,1880,3791,5671.00
01/26/2007,14:18,1429.25,1429.75,1429.25,1429.25,202,273,475.00
01/26/2007,14:19,1429.50,1430.25,1429.25,1429.25,1793,997,2790.00
01/26/2007,14:20,1429.25,1429.50,1429.00,1429.00,848,3038,3886.00
01/26/2007,14:21,1429.00,1429.25,1428.75,1429.00,516,829,1345.00
01/26/2007,14:22,1429.00,1429.00,1428.25,1428.75,474,2571,3045.00
01/26/2007,14:23,1428.50,1429.00,1428.50,1429.00,1014,109,1123.00
01/26/2007,14:24,1428.75,1429.00,1428.50,1428.75,923,623,1546.00
01/26/2007,14:25,1428.75,1429.25,1428.50,1428.75,816,613,1429.00
01/26/2007,14:26,1429.00,1429.25,1428.75,1429.00,984,240,1224.00
01/26/2007,14:27,1429.25,1430.00,1429.00,1429.50,1733,133,1866.00
01/26/2007,14:28,1429.75,1429.75,1428.75,1429.00,245,1610,1855.00
01/26/2007,14:29,1429.00,1429.25,1429.00,1429.00,17,184,201.00
01/26/2007,14:30,1429.00,1429.25,1428.75,1429.00,157,1071,1228.00
01/26/2007,14:31,1429.00,1429.25,1428.00,1428.25,534,3448,3982.00
01/26/2007,14:32,1428.00,1428.25,1427.75,1427.75,206,1537,1743.00
01/26/2007,14:33,1427.75,1428.00,1427.75,1428.00,772,912,1684.00
01/26/2007,14:34,1428.25,1429.00,1428.00,1428.50,1587,1173,2760.00
01/26/2007,14:35,1428.50,1429.50,1428.25,1429.25,3273,385,3658.00
01/26/2007,14:36,1429.50,1429.50,1429.00,1429.00,1473,789,2262.00
01/26/2007,14:37,1429.25,1429.25,1429.00,1429.00,46,600,646.00
01/26/2007,14:38,1429.00,1429.75,1428.75,1429.50,873,251,1124.00
01/26/2007,14:39,1429.75,1430.00,1429.25,1429.50,1306,1079,2385.00
01/26/2007,14:40,1429.25,1430.00,1429.25,1429.75,794,542,1336.00
01/26/2007,14:41,1429.75,1429.75,1428.75,1429.00,1026,1666,2692.00
01/26/2007,14:42,1429.25,1429.25,1428.25,1428.75,302,1202,1504.00
01/26/2007,14:43,1428.50,1428.75,1428.25,1428.50,59,697,756.00
01/26/2007,14:44,1428.50,1428.75,1428.25,1428.50,529,222,751.00
01/26/2007,14:45,1428.75,1428.75,1428.50,1428.75,921,69,990.00
01/26/2007,14:46,1428.75,1428.75,1428.50,1428.75,607,126,733.00
01/26/2007,14:47,1428.75,1429.00,1428.50,1428.50,173,777,950.00
01/26/2007,14:48,1428.75,1429.00,1428.50,1429.00,1215,84,1299.00
01/26/2007,14:49,1429.00,1429.50,1428.75,1429.00,1193,1833,3026.00
01/26/2007,14:50,1429.00,1429.25,1428.75,1428.75,1318,967,2285.00
01/26/2007,14:51,1428.75,1429.25,1428.50,1429.00,1278,1505,2783.00
01/26/2007,14:52,1429.00,1429.00,1428.50,1428.50,544,427,971.00
01/26/2007,14:53,1428.50,1428.75,1428.50,1428.50,880,162,1042.00
01/26/2007,14:54,1428.75,1428.75,1428.25,1428.25,143,980,1123.00
01/26/2007,14:55,1428.50,1428.50,1428.00,1428.00,511,3213,3724.00
01/26/2007,14:56,1428.00,1428.25,1427.50,1427.75,854,2858,3712.00
01/26/2007,14:57,1427.75,1428.00,1427.50,1427.75,1829,591,2420.00
01/26/2007,14:58,1427.75,1428.00,1427.50,1427.50,1046,1910,2956.00
01/26/2007,14:59,1427.75,1427.75,1427.00,1427.00,1690,4852,6542.00
01/26/2007,15:00,1427.00,1428.50,1427.00,1428.25,7110,2685,9795.00
01/26/2007,15:01,1428.50,1428.50,1427.25,1427.75,2658,7980,10638.00
01/26/2007,15:02,1427.50,1427.75,1427.00,1427.50,1570,2539,4109.00
01/26/2007,15:03,1427.50,1427.75,1427.25,1427.50,1318,1478,2796.00
01/26/2007,15:04,1427.50,1427.75,1427.25,1427.50,302,1163,1465.00
01/26/2007,15:05,1427.50,1427.50,1427.00,1427.50,2544,1382,3926.00
01/26/2007,15:06,1427.25,1428.00,1427.25,1427.75,2787,172,2959.00
01/26/2007,15:07,1427.75,1428.00,1427.50,1428.00,687,539,1226.00
01/26/2007,15:08,1427.75,1427.75,1427.50,1427.50,554,1102,1656.00
01/26/2007,15:09,1427.75,1428.00,1427.50,1427.50,626,765,1391.00
01/26/2007,15:10,1427.50,1427.75,1427.00,1427.25,715,2451,3166.00
01/26/2007,15:11,1427.25,1427.50,1426.50,1426.75,1020,4980,6000.00
01/26/2007,15:12,1427.00,1427.25,1426.50,1427.00,2604,3117,5721.00
01/26/2007,15:13,1427.00,1427.75,1427.00,1427.25,2026,981,3007.00
01/26/2007,15:14,1427.50,1427.50,1427.00,1427.00,933,1612,2545.00
01/26/2007,15:15,1427.25,1428.00,1426.75,1427.50,4891,3121,8012.00
01/28/2007,17:01,1428.00,1428.50,1427.75,1428.50,309,85,394.00
01/28/2007,17:02,1428.50,1428.50,1428.25,1428.50,38,48,86.00
01/28/2007,17:03,1428.50,1429.00,1428.50,1429.00,244,32,276.00
01/28/2007,17:04,1428.75,1429.00,1428.50,1429.00,95,15,110.00
01/28/2007,17:05,1428.75,1429.00,1428.75,1428.75,1,57,58.00
01/28/2007,17:06,1428.50,1428.50,1428.25,1428.25,0,76,76.00
01/28/2007,17:07,1428.25,1428.25,1428.25,1428.25,0,12,12.00
01/28/2007,17:08,1428.50,1428.50,1428.25,1428.25,1,8,9.00
01/28/2007,17:09,1428.50,1428.50,1428.25,1428.25,4,105,109.00
01/28/2007,17:10,1428.25,1428.25,1428.25,1428.25,0,3,3.00
01/28/2007,17:11,1428.25,1428.25,1428.00,1428.00,0,12,12.00
01/28/2007,17:12,1428.25,1428.25,1428.25,1428.25,1,0,1.00
01/28/2007,17:13,1428.25,1428.25,1427.75,1428.00,14,78,92.00
01/28/2007,17:14,1427.75,1427.75,1427.75,1427.75,0,8,8.00
01/28/2007,17:15,1427.75,1427.75,1427.75,1427.75,0,24,24.00
01/28/2007,17:16,1428.00,1428.00,1428.00,1428.00,30,0,30.00
01/28/2007,17:17,1428.00,1428.00,1428.00,1428.00,3,0,3.00
01/28/2007,17:18,1428.00,1428.00,1427.75,1427.75,6,94,100.00
01/28/2007,17:19,1427.75,1427.75,1427.50,1427.75,49,16,65.00
01/28/2007,17:20,1427.75,1427.75,1427.75,1427.75,15,0,15.00
01/28/2007,17:21,1427.75,1428.00,1427.75,1427.75,243,10,253.00
01/28/2007,17:22,1427.75,1427.75,1427.50,1427.50,0,134,134.00
01/28/2007,17:23,1427.50,1427.50,1427.25,1427.25,0,54,54.00
01/28/2007,17:24,1427.25,1427.50,1427.25,1427.50,60,4,64.00
01/28/2007,17:25,1427.25,1427.25,1427.25,1427.25,0,31,31.00
01/28/2007,17:26,1427.50,1427.50,1427.50,1427.50,20,0,20.00
01/28/2007,17:29,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/28/2007,17:30,1427.25,1427.50,1427.25,1427.50,25,7,32.00
01/28/2007,17:31,1427.25,1427.25,1427.25,1427.25,0,35,35.00
01/28/2007,17:32,1427.25,1427.25,1427.25,1427.25,0,6,6.00
01/28/2007,17:33,1427.50,1427.50,1427.25,1427.25,4,12,16.00
01/28/2007,17:34,1427.25,1427.25,1427.25,1427.25,0,4,4.00
01/28/2007,17:35,1427.50,1427.50,1427.25,1427.25,1,7,8.00
01/28/2007,17:36,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/28/2007,17:40,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/28/2007,17:41,1427.50,1427.50,1427.50,1427.50,29,0,29.00
01/28/2007,17:42,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/28/2007,17:47,1427.25,1427.50,1427.25,1427.50,15,10,25.00
01/28/2007,17:50,1427.50,1427.50,1427.50,1427.50,2,0,2.00
01/28/2007,17:51,1427.25,1427.50,1427.25,1427.50,2,63,65.00
01/28/2007,17:52,1427.25,1427.25,1427.25,1427.25,0,1,1.00
01/28/2007,17:53,1427.25,1427.25,1427.25,1427.25,0,7,7.00
01/28/2007,17:54,1427.25,1427.25,1427.00,1427.00,0,53,53.00
01/28/2007,17:55,1427.00,1427.00,1427.00,1427.00,0,62,62.00
01/28/2007,17:56,1427.00,1427.25,1427.00,1427.25,3,1,4.00
01/28/2007,17:59,1427.25,1427.25,1427.25,1427.25,7,0,7.00
01/28/2007,18:00,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/28/2007,18:01,1427.25,1427.50,1427.25,1427.50,45,0,45.00
01/28/2007,18:03,1427.25,1427.50,1427.25,1427.50,213,16,229.00
01/28/2007,18:05,1427.50,1427.50,1427.25,1427.25,3,6,9.00
01/28/2007,18:06,1427.25,1427.25,1427.00,1427.00,0,15,15.00
01/28/2007,18:07,1427.25,1427.25,1427.00,1427.00,1,151,152.00
01/28/2007,18:08,1427.00,1427.00,1427.00,1427.00,0,69,69.00
01/28/2007,18:09,1427.25,1427.25,1427.00,1427.00,21,1,22.00
01/28/2007,18:10,1427.00,1427.00,1427.00,1427.00,0,2,2.00
01/28/2007,18:11,1427.00,1427.00,1427.00,1427.00,0,71,71.00
01/28/2007,18:12,1427.00,1427.00,1427.00,1427.00,0,4,4.00
01/28/2007,18:14,1427.25,1427.25,1427.25,1427.25,1,0,1.00
01/28/2007,18:15,1427.00,1427.00,1427.00,1427.00,0,10,10.00
01/28/2007,18:17,1427.00,1427.00,1427.00,1427.00,0,62,62.00
01/28/2007,18:18,1427.00,1427.00,1427.00,1427.00,0,20,20.00
01/28/2007,18:19,1427.00,1427.00,1427.00,1427.00,0,3,3.00
01/28/2007,18:21,1427.00,1427.00,1427.00,1427.00,0,7,7.00
01/28/2007,18:23,1427.00,1427.00,1427.00,1427.00,0,45,45.00
01/28/2007,18:25,1427.00,1427.25,1427.00,1427.25,3,1,4.00
01/28/2007,18:27,1427.00,1427.00,1427.00,1427.00,0,37,37.00
01/28/2007,18:28,1427.00,1427.00,1427.00,1427.00,0,27,27.00
01/28/2007,18:29,1427.00,1427.00,1427.00,1427.00,0,61,61.00
01/28/2007,18:30,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/28/2007,18:32,1427.00,1427.25,1427.00,1427.25,7,3,10.00
01/28/2007,18:34,1427.25,1427.25,1427.25,1427.25,168,0,168.00
01/28/2007,18:35,1427.25,1427.25,1427.25,1427.25,1,0,1.00
01/28/2007,18:37,1427.25,1427.25,1427.25,1427.25,3,0,3.00
01/28/2007,18:39,1427.25,1427.25,1427.25,1427.25,20,0,20.00
01/28/2007,18:41,1427.25,1427.25,1427.25,1427.25,11,0,11.00
01/28/2007,18:42,1427.25,1427.50,1427.25,1427.50,49,6,55.00
01/28/2007,18:43,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/28/2007,18:44,1427.25,1427.25,1427.25,1427.25,0,1,1.00
01/28/2007,18:45,1427.25,1427.25,1427.25,1427.25,0,54,54.00
01/28/2007,18:46,1427.25,1427.25,1427.25,1427.25,0,5,5.00
01/28/2007,18:48,1427.25,1427.25,1427.25,1427.25,0,2,2.00
01/28/2007,18:49,1427.25,1427.25,1427.25,1427.25,0,10,10.00
01/28/2007,18:50,1427.25,1427.25,1427.25,1427.25,0,20,20.00
01/28/2007,18:51,1427.00,1427.00,1427.00,1427.00,0,50,50.00
01/28/2007,18:52,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/28/2007,18:55,1427.00,1427.00,1427.00,1427.00,0,15,15.00
01/28/2007,18:56,1427.25,1427.25,1427.25,1427.25,5,0,5.00
01/28/2007,18:57,1427.00,1427.00,1426.75,1427.00,19,43,62.00
01/28/2007,18:58,1427.00,1427.00,1427.00,1427.00,462,0,462.00
01/28/2007,18:59,1427.00,1427.00,1426.50,1426.50,21,316,337.00
01/28/2007,19:00,1426.50,1426.75,1426.50,1426.50,1,4,5.00
01/28/2007,19:01,1426.75,1426.75,1426.75,1426.75,8,0,8.00
01/28/2007,19:02,1426.75,1426.75,1426.75,1426.75,12,0,12.00
01/28/2007,19:03,1426.50,1426.75,1426.50,1426.75,8,1,9.00
01/28/2007,19:04,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,19:05,1427.00,1427.00,1427.00,1427.00,55,0,55.00
01/28/2007,19:06,1427.00,1427.25,1427.00,1427.25,140,6,146.00
01/28/2007,19:07,1427.00,1427.00,1427.00,1427.00,0,89,89.00
01/28/2007,19:08,1427.00,1427.00,1427.00,1427.00,0,36,36.00
01/28/2007,19:09,1427.00,1427.00,1427.00,1427.00,0,53,53.00
01/28/2007,19:10,1427.00,1427.00,1427.00,1427.00,0,17,17.00
01/28/2007,19:11,1427.00,1427.50,1427.00,1427.25,191,90,281.00
01/28/2007,19:14,1427.25,1427.25,1427.25,1427.25,0,3,3.00
01/28/2007,19:15,1427.00,1427.00,1427.00,1427.00,0,33,33.00
01/28/2007,19:16,1427.00,1427.00,1427.00,1427.00,0,193,193.00
01/28/2007,19:18,1426.75,1426.75,1426.75,1426.75,0,3,3.00
01/28/2007,19:19,1426.75,1427.00,1426.75,1427.00,1,50,51.00
01/28/2007,19:20,1427.00,1427.00,1427.00,1427.00,20,0,20.00
01/28/2007,19:21,1427.00,1427.00,1426.75,1426.75,2,1,3.00
01/28/2007,19:22,1426.75,1426.75,1426.75,1426.75,0,77,77.00
01/28/2007,19:23,1426.75,1426.75,1426.75,1426.75,0,3,3.00
01/28/2007,19:26,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,19:28,1426.75,1426.75,1426.75,1426.75,0,13,13.00
01/28/2007,19:29,1426.75,1426.75,1426.75,1426.75,0,334,334.00
01/28/2007,19:30,1426.75,1426.75,1426.75,1426.75,0,92,92.00
01/28/2007,19:40,1426.75,1426.75,1426.75,1426.75,0,32,32.00
01/28/2007,19:41,1426.75,1426.75,1426.75,1426.75,0,10,10.00
01/28/2007,19:44,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,19:46,1426.75,1426.75,1426.75,1426.75,0,22,22.00
01/28/2007,19:47,1426.75,1426.75,1426.75,1426.75,0,11,11.00
01/28/2007,19:48,1426.75,1426.75,1426.50,1426.75,6,120,126.00
01/28/2007,19:49,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,19:50,1426.75,1426.75,1426.75,1426.75,4,0,4.00
01/28/2007,19:52,1426.50,1426.50,1426.50,1426.50,0,10,10.00
01/28/2007,19:53,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,19:54,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,19:55,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,19:56,1426.75,1426.75,1426.75,1426.75,36,0,36.00
01/28/2007,20:00,1426.75,1426.75,1426.75,1426.75,17,0,17.00
01/28/2007,20:01,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/28/2007,20:04,1426.75,1426.75,1426.75,1426.75,102,0,102.00
01/28/2007,20:05,1426.75,1426.75,1426.50,1426.50,2,1,3.00
01/28/2007,20:06,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,20:07,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,20:09,1426.50,1426.50,1426.50,1426.50,0,15,15.00
01/28/2007,20:11,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/28/2007,20:13,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,20:14,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,20:17,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/28/2007,20:19,1426.75,1426.75,1426.75,1426.75,94,0,94.00
01/28/2007,20:20,1426.75,1426.75,1426.75,1426.75,55,0,55.00
01/28/2007,20:21,1426.75,1426.75,1426.75,1426.75,86,0,86.00
01/28/2007,20:22,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/28/2007,20:23,1426.50,1426.75,1426.50,1426.75,3,1,4.00
01/28/2007,20:24,1426.75,1426.75,1426.75,1426.75,12,0,12.00
01/28/2007,20:25,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,20:26,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,20:27,1426.50,1426.50,1426.50,1426.50,0,30,30.00
01/28/2007,20:30,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,20:31,1426.50,1426.75,1426.50,1426.75,2,1,3.00
01/28/2007,20:32,1426.75,1426.75,1426.50,1426.75,145,2,147.00
01/28/2007,20:37,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,20:38,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/28/2007,20:39,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,20:40,1426.75,1426.75,1426.50,1426.50,5,2,7.00
01/28/2007,20:42,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/28/2007,20:43,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,20:44,1426.75,1426.75,1426.75,1426.75,3,0,3.00
01/28/2007,20:45,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,20:46,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/28/2007,20:48,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,20:49,1426.50,1426.75,1426.50,1426.75,1,1,2.00
01/28/2007,20:51,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/28/2007,20:53,1426.75,1426.75,1426.50,1426.50,5,3,8.00
01/28/2007,20:58,1426.75,1426.75,1426.75,1426.75,16,0,16.00
01/28/2007,20:59,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,21:01,1426.75,1426.75,1426.50,1426.50,2,1,3.00
01/28/2007,21:03,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,21:08,1426.75,1426.75,1426.75,1426.75,45,0,45.00
01/28/2007,21:09,1426.75,1426.75,1426.75,1426.75,8,0,8.00
01/28/2007,21:10,1426.50,1426.75,1426.50,1426.75,1,4,5.00
01/28/2007,21:12,1426.50,1426.50,1426.50,1426.50,0,18,18.00
01/28/2007,21:13,1426.50,1426.75,1426.50,1426.75,21,1,22.00
01/28/2007,21:16,1426.75,1426.75,1426.50,1426.50,1,1,2.00
01/28/2007,21:18,1426.50,1426.50,1426.50,1426.50,0,6,6.00
01/28/2007,21:20,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,21:22,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,21:23,1426.75,1426.75,1426.75,1426.75,11,0,11.00
01/28/2007,21:24,1426.50,1426.50,1426.50,1426.50,0,10,10.00
01/28/2007,21:25,1426.75,1426.75,1426.75,1426.75,22,0,22.00
01/28/2007,21:26,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,21:27,1426.75,1426.75,1426.75,1426.75,3,0,3.00
01/28/2007,21:30,1426.75,1426.75,1426.75,1426.75,62,0,62.00
01/28/2007,21:33,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,21:34,1426.75,1426.75,1426.75,1426.75,3,0,3.00
01/28/2007,21:35,1426.75,1426.75,1426.50,1426.75,27,2,29.00
01/28/2007,21:36,1426.50,1426.75,1426.50,1426.75,1,2,3.00
01/28/2007,21:45,1426.75,1426.75,1426.75,1426.75,13,0,13.00
01/28/2007,21:46,1426.75,1426.75,1426.75,1426.75,22,0,22.00
01/28/2007,21:48,1426.75,1426.75,1426.75,1426.75,200,0,200.00
01/28/2007,21:51,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,21:53,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/28/2007,21:59,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/28/2007,22:01,1426.75,1426.75,1426.75,1426.75,45,0,45.00
01/28/2007,22:02,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,22:04,1426.75,1427.00,1426.75,1427.00,121,0,121.00
01/28/2007,22:07,1427.00,1427.00,1426.75,1426.75,1,6,7.00
01/28/2007,22:11,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,22:12,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,22:13,1426.75,1426.75,1426.75,1426.75,0,10,10.00
01/28/2007,22:14,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,22:15,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,22:16,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/28/2007,22:17,1427.00,1427.00,1427.00,1427.00,2,0,2.00
01/28/2007,22:18,1426.75,1426.75,1426.75,1426.75,0,19,19.00
01/28/2007,22:19,1426.75,1426.75,1426.75,1426.75,0,11,11.00
01/28/2007,22:20,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,22:22,1426.75,1426.75,1426.75,1426.75,0,19,19.00
01/28/2007,22:23,1426.75,1426.75,1426.75,1426.75,0,24,24.00
01/28/2007,22:24,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/28/2007,22:26,1426.75,1426.75,1426.50,1426.50,0,22,22.00
01/28/2007,22:28,1426.50,1426.50,1426.50,1426.50,0,30,30.00
01/28/2007,22:29,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,22:30,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,22:37,1426.75,1426.75,1426.50,1426.50,1,1,2.00
01/28/2007,22:38,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,22:39,1426.50,1426.75,1426.50,1426.75,1,11,12.00
01/28/2007,22:40,1426.75,1427.00,1426.75,1426.75,20,2,22.00
01/28/2007,22:43,1426.50,1426.50,1426.50,1426.50,0,18,18.00
01/28/2007,22:44,1426.50,1426.50,1426.50,1426.50,0,2,2.00
01/28/2007,22:46,1426.50,1426.50,1426.50,1426.50,0,2,2.00
01/28/2007,22:48,1426.50,1426.50,1426.50,1426.50,0,10,10.00
01/28/2007,22:49,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,22:54,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/28/2007,23:01,1426.75,1426.75,1426.75,1426.75,45,0,45.00
01/28/2007,23:02,1426.75,1426.75,1426.75,1426.75,4,0,4.00
01/28/2007,23:03,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/28/2007,23:04,1426.50,1426.50,1426.50,1426.50,0,4,4.00
01/28/2007,23:07,1426.50,1426.50,1426.50,1426.50,0,30,30.00
01/28/2007,23:09,1426.50,1426.50,1426.50,1426.50,0,13,13.00
01/28/2007,23:10,1426.50,1426.50,1426.25,1426.25,0,33,33.00
01/28/2007,23:11,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/28/2007,23:18,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/28/2007,23:21,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/28/2007,23:22,1426.50,1426.50,1426.50,1426.50,2,0,2.00
01/28/2007,23:23,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/28/2007,23:26,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/28/2007,23:32,1426.25,1426.25,1426.00,1426.00,0,63,63.00
01/28/2007,23:33,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/28/2007,23:36,1426.25,1426.25,1426.25,1426.25,34,0,34.00
01/28/2007,23:37,1426.25,1426.25,1426.25,1426.25,9,0,9.00
01/28/2007,23:42,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/28/2007,23:45,1426.50,1426.50,1426.50,1426.50,4,0,4.00
01/28/2007,23:46,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/28/2007,23:47,1426.50,1426.50,1426.50,1426.50,34,0,34.00
01/28/2007,23:55,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/29/2007,00:01,1426.75,1426.75,1426.75,1426.75,72,0,72.00
01/29/2007,00:02,1426.75,1426.75,1426.75,1426.75,42,0,42.00
01/29/2007,00:03,1426.75,1426.75,1426.75,1426.75,14,0,14.00
01/29/2007,00:04,1426.75,1426.75,1426.75,1426.75,15,0,15.00
01/29/2007,00:09,1426.75,1426.75,1426.75,1426.75,100,0,100.00
01/29/2007,00:10,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/29/2007,00:11,1426.75,1426.75,1426.75,1426.75,6,0,6.00
01/29/2007,00:13,1426.50,1426.50,1426.50,1426.50,0,10,10.00
01/29/2007,00:14,1426.75,1426.75,1426.75,1426.75,15,0,15.00
01/29/2007,00:15,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/29/2007,00:17,1426.75,1426.75,1426.75,1426.75,3,0,3.00
01/29/2007,00:22,1427.00,1427.00,1427.00,1427.00,3,0,3.00
01/29/2007,00:25,1427.00,1427.00,1427.00,1427.00,7,0,7.00
01/29/2007,00:28,1427.00,1427.00,1427.00,1427.00,12,0,12.00
01/29/2007,00:31,1426.75,1426.75,1426.75,1426.75,0,20,20.00
01/29/2007,00:47,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/29/2007,00:50,1427.00,1427.00,1426.75,1427.00,6,1,7.00
01/29/2007,00:51,1427.00,1427.00,1427.00,1427.00,5,0,5.00
01/29/2007,00:53,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/29/2007,00:54,1427.00,1427.00,1427.00,1427.00,70,0,70.00
01/29/2007,00:55,1427.00,1427.00,1427.00,1427.00,8,0,8.00
01/29/2007,00:56,1427.00,1427.00,1427.00,1427.00,70,0,70.00
01/29/2007,00:57,1427.00,1427.00,1427.00,1427.00,21,0,21.00
01/29/2007,00:58,1427.00,1427.00,1427.00,1427.00,60,0,60.00
01/29/2007,00:59,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/29/2007,01:01,1427.00,1427.50,1427.00,1427.25,180,45,225.00
01/29/2007,01:02,1427.25,1427.50,1427.25,1427.25,1,91,92.00
01/29/2007,01:03,1427.00,1427.25,1427.00,1427.00,20,63,83.00
01/29/2007,01:04,1427.00,1427.25,1427.00,1427.25,2,75,77.00
01/29/2007,01:05,1427.00,1427.00,1427.00,1427.00,0,50,50.00
01/29/2007,01:06,1427.00,1427.00,1427.00,1427.00,0,12,12.00
01/29/2007,01:07,1427.00,1427.00,1427.00,1427.00,0,15,15.00
01/29/2007,01:08,1427.00,1427.00,1427.00,1427.00,0,34,34.00
01/29/2007,01:09,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/29/2007,01:10,1427.00,1427.00,1427.00,1427.00,0,49,49.00
01/29/2007,01:11,1427.00,1427.00,1427.00,1427.00,0,2,2.00
01/29/2007,01:12,1426.75,1426.75,1426.75,1426.75,0,198,198.00
01/29/2007,01:13,1426.75,1427.00,1426.75,1427.00,8,53,61.00
01/29/2007,01:14,1426.75,1426.75,1426.75,1426.75,0,10,10.00
01/29/2007,01:15,1426.75,1426.75,1426.75,1426.75,0,71,71.00
01/29/2007,01:18,1426.75,1426.75,1426.25,1426.50,3,89,92.00
01/29/2007,01:19,1426.50,1426.50,1426.25,1426.25,2,2,4.00
01/29/2007,01:21,1426.50,1426.50,1426.25,1426.25,4,175,179.00
01/29/2007,01:22,1426.25,1426.25,1426.25,1426.25,0,11,11.00
01/29/2007,01:23,1426.25,1426.25,1426.25,1426.25,0,13,13.00
01/29/2007,01:24,1426.25,1426.25,1426.25,1426.25,0,31,31.00
01/29/2007,01:25,1426.25,1426.25,1426.25,1426.25,0,11,11.00
01/29/2007,01:26,1426.25,1426.25,1426.00,1426.00,0,38,38.00
01/29/2007,01:27,1426.50,1426.50,1426.50,1426.50,198,0,198.00
01/29/2007,01:31,1426.50,1426.50,1426.50,1426.50,45,0,45.00
01/29/2007,01:32,1426.50,1426.75,1426.50,1426.75,86,0,86.00
01/29/2007,01:33,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/29/2007,01:35,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/29/2007,01:38,1426.50,1426.50,1426.50,1426.50,0,30,30.00
01/29/2007,01:41,1426.75,1426.75,1426.75,1426.75,25,0,25.00
01/29/2007,01:42,1426.50,1426.50,1426.50,1426.50,0,30,30.00
01/29/2007,01:43,1426.50,1426.50,1426.50,1426.50,0,50,50.00
01/29/2007,01:44,1426.50,1426.50,1426.50,1426.50,0,50,50.00
01/29/2007,01:45,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/29/2007,01:46,1426.25,1426.25,1426.25,1426.25,0,31,31.00
01/29/2007,01:47,1426.25,1426.25,1426.25,1426.25,0,49,49.00
01/29/2007,01:48,1426.25,1426.25,1426.00,1426.00,0,10,10.00
01/29/2007,01:50,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/29/2007,01:51,1426.25,1426.25,1425.50,1425.75,50,534,584.00
01/29/2007,01:52,1425.75,1425.75,1424.50,1425.00,135,808,943.00
01/29/2007,01:53,1425.00,1425.25,1425.00,1425.25,606,8,614.00
01/29/2007,01:54,1425.25,1425.25,1425.25,1425.25,105,0,105.00
01/29/2007,01:55,1425.25,1425.50,1425.25,1425.50,181,0,181.00
01/29/2007,01:56,1425.50,1425.50,1425.25,1425.50,478,60,538.00
01/29/2007,01:57,1425.25,1425.25,1425.25,1425.25,0,42,42.00
01/29/2007,01:58,1425.25,1425.25,1425.25,1425.25,0,2,2.00
01/29/2007,01:59,1425.25,1425.50,1425.25,1425.25,1,302,303.00
01/29/2007,02:00,1425.25,1425.50,1425.25,1425.25,1,52,53.00
01/29/2007,02:01,1425.50,1425.50,1425.25,1425.25,6,35,41.00
01/29/2007,02:02,1425.50,1425.50,1425.25,1425.25,1,153,154.00
01/29/2007,02:03,1425.25,1425.50,1425.00,1425.00,240,332,572.00
01/29/2007,02:04,1425.00,1425.25,1424.75,1425.00,67,113,180.00
01/29/2007,02:05,1425.00,1425.00,1424.75,1425.00,11,26,37.00
01/29/2007,02:06,1425.00,1425.00,1425.00,1425.00,76,0,76.00
01/29/2007,02:07,1425.00,1425.25,1425.00,1425.25,157,0,157.00
01/29/2007,02:08,1425.00,1425.25,1424.75,1425.25,130,167,297.00
01/29/2007,02:09,1425.25,1425.25,1425.25,1425.25,191,0,191.00
01/29/2007,02:10,1425.00,1425.00,1425.00,1425.00,0,242,242.00
01/29/2007,02:11,1425.00,1425.00,1425.00,1425.00,0,242,242.00
01/29/2007,02:12,1425.25,1425.25,1425.00,1425.00,71,58,129.00
01/29/2007,02:13,1425.00,1425.00,1424.50,1424.75,36,250,286.00
01/29/2007,02:14,1424.50,1424.50,1424.25,1424.25,17,594,611.00
01/29/2007,02:15,1424.25,1424.75,1424.00,1424.75,175,11,186.00
01/29/2007,02:16,1424.50,1424.50,1424.50,1424.50,0,93,93.00
01/29/2007,02:17,1424.75,1425.00,1424.75,1425.00,77,2,79.00
01/29/2007,02:19,1424.75,1425.25,1424.75,1425.25,115,30,145.00
01/29/2007,02:20,1425.00,1425.00,1425.00,1425.00,0,1,1.00
01/29/2007,02:21,1425.25,1425.25,1425.25,1425.25,10,0,10.00
01/29/2007,02:22,1425.00,1425.00,1424.75,1425.00,2,65,67.00
01/29/2007,02:23,1425.00,1425.25,1424.75,1425.00,81,10,91.00
01/29/2007,02:24,1425.00,1425.00,1425.00,1425.00,0,42,42.00
01/29/2007,02:25,1425.00,1425.00,1424.75,1425.00,58,34,92.00
01/29/2007,02:26,1425.00,1425.00,1425.00,1425.00,33,0,33.00
01/29/2007,02:27,1425.00,1425.00,1424.75,1425.00,7,1,8.00
01/29/2007,02:28,1425.00,1425.00,1424.75,1424.75,18,1,19.00
01/29/2007,02:30,1424.75,1424.75,1424.50,1424.75,53,91,144.00
01/29/2007,02:31,1424.75,1424.75,1424.75,1424.75,20,0,20.00
01/29/2007,02:32,1425.00,1425.00,1424.50,1424.75,16,30,46.00
01/29/2007,02:33,1424.50,1424.75,1424.50,1424.50,45,6,51.00
01/29/2007,02:34,1424.75,1424.75,1424.50,1424.50,316,13,329.00
01/29/2007,02:35,1424.75,1424.75,1424.75,1424.75,150,0,150.00
01/29/2007,02:36,1425.00,1425.00,1425.00,1425.00,47,0,47.00
01/29/2007,02:37,1425.00,1425.00,1425.00,1425.00,52,0,52.00
01/29/2007,02:38,1425.00,1425.00,1425.00,1425.00,15,0,15.00
01/29/2007,02:39,1425.00,1425.00,1424.75,1424.75,64,31,95.00
01/29/2007,02:40,1424.75,1425.00,1424.75,1425.00,34,1,35.00
01/29/2007,02:41,1425.25,1425.25,1425.25,1425.25,357,0,357.00
01/29/2007,02:42,1425.25,1425.25,1425.00,1425.25,15,1,16.00
01/29/2007,02:43,1425.25,1425.25,1425.25,1425.25,31,0,31.00
01/29/2007,02:44,1425.25,1425.75,1425.25,1425.50,195,10,205.00
01/29/2007,02:45,1425.75,1426.00,1425.50,1425.50,136,155,291.00
01/29/2007,02:46,1425.75,1426.00,1425.75,1425.75,70,59,129.00
01/29/2007,02:47,1425.75,1425.75,1425.50,1425.75,2,42,44.00
01/29/2007,02:48,1425.50,1425.50,1425.50,1425.50,0,105,105.00
01/29/2007,02:49,1425.75,1426.00,1425.75,1425.75,84,104,188.00
01/29/2007,02:50,1425.75,1425.75,1425.50,1425.50,0,12,12.00
01/29/2007,02:51,1425.75,1426.00,1425.50,1425.50,89,28,117.00
01/29/2007,02:52,1425.75,1425.75,1425.50,1425.50,65,1,66.00
01/29/2007,02:53,1425.75,1425.75,1425.75,1425.75,10,0,10.00
01/29/2007,02:54,1426.00,1426.00,1425.50,1425.75,10,44,54.00
01/29/2007,02:55,1425.75,1425.75,1425.75,1425.75,14,0,14.00
01/29/2007,02:56,1425.75,1425.75,1425.75,1425.75,7,0,7.00
01/29/2007,02:57,1425.75,1425.75,1425.75,1425.75,9,0,9.00
01/29/2007,02:58,1426.00,1426.25,1426.00,1426.00,376,1,377.00
01/29/2007,02:59,1426.25,1426.25,1426.00,1426.00,39,16,55.00
01/29/2007,03:00,1426.25,1426.50,1426.25,1426.25,14,10,24.00
01/29/2007,03:01,1426.00,1426.00,1425.75,1425.75,5,89,94.00
01/29/2007,03:02,1425.75,1425.75,1425.75,1425.75,0,29,29.00
01/29/2007,03:03,1426.00,1426.00,1425.75,1426.00,55,1,56.00
01/29/2007,03:04,1426.00,1426.00,1425.75,1426.00,41,1,42.00
01/29/2007,03:05,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,03:06,1426.00,1426.00,1426.00,1426.00,0,123,123.00
01/29/2007,03:07,1426.00,1426.00,1426.00,1426.00,0,5,5.00
01/29/2007,03:08,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,03:09,1426.00,1426.00,1426.00,1426.00,0,93,93.00
01/29/2007,03:10,1426.00,1426.00,1426.00,1426.00,0,5,5.00
01/29/2007,03:11,1426.25,1426.25,1426.25,1426.25,181,0,181.00
01/29/2007,03:12,1426.25,1426.25,1426.00,1426.00,44,30,74.00
01/29/2007,03:13,1426.25,1426.25,1426.25,1426.25,101,0,101.00
01/29/2007,03:14,1426.25,1426.25,1426.25,1426.25,109,0,109.00
01/29/2007,03:15,1426.25,1426.25,1426.25,1426.25,19,0,19.00
01/29/2007,03:16,1426.25,1426.25,1426.25,1426.25,8,0,8.00
01/29/2007,03:17,1426.25,1426.25,1426.25,1426.25,14,0,14.00
01/29/2007,03:18,1426.50,1427.00,1426.50,1426.75,526,272,798.00
01/29/2007,03:19,1426.50,1426.75,1426.50,1426.50,70,75,145.00
01/29/2007,03:20,1426.50,1426.75,1426.50,1426.50,64,16,80.00
01/29/2007,03:21,1426.75,1426.75,1426.75,1426.75,110,0,110.00
01/29/2007,03:22,1426.50,1426.50,1426.50,1426.50,0,71,71.00
01/29/2007,03:23,1426.50,1426.75,1426.50,1426.50,17,52,69.00
01/29/2007,03:24,1426.50,1426.50,1426.50,1426.50,0,20,20.00
01/29/2007,03:25,1426.75,1426.75,1426.50,1426.50,1,20,21.00
01/29/2007,03:26,1426.50,1426.50,1426.25,1426.25,0,370,370.00
01/29/2007,03:27,1426.25,1426.25,1426.25,1426.25,0,6,6.00
01/29/2007,03:28,1426.25,1426.50,1426.25,1426.50,50,105,155.00
01/29/2007,03:29,1426.25,1426.50,1426.25,1426.50,1,4,5.00
01/29/2007,03:30,1426.25,1426.25,1426.25,1426.25,0,6,6.00
01/29/2007,03:31,1426.50,1426.75,1426.50,1426.75,31,0,31.00
01/29/2007,03:32,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/29/2007,03:33,1426.75,1426.75,1426.75,1426.75,95,0,95.00
01/29/2007,03:34,1426.75,1426.75,1426.50,1426.50,6,1,7.00
01/29/2007,03:35,1426.75,1427.00,1426.75,1426.75,116,9,125.00
01/29/2007,03:36,1426.75,1427.00,1426.75,1426.75,12,8,20.00
01/29/2007,03:37,1426.75,1426.75,1426.75,1426.75,0,4,4.00
01/29/2007,03:38,1427.00,1427.00,1427.00,1427.00,60,0,60.00
01/29/2007,03:39,1427.00,1427.00,1427.00,1427.00,20,0,20.00
01/29/2007,03:40,1427.00,1427.00,1426.75,1426.75,100,30,130.00
01/29/2007,03:41,1427.00,1427.00,1427.00,1427.00,242,0,242.00
01/29/2007,03:42,1427.25,1427.25,1426.75,1426.75,42,329,371.00
01/29/2007,03:43,1426.75,1426.75,1426.75,1426.75,0,33,33.00
01/29/2007,03:44,1426.50,1426.75,1426.50,1426.50,2,181,183.00
01/29/2007,03:45,1426.50,1426.75,1426.50,1426.50,1,45,46.00
01/29/2007,03:46,1426.75,1427.00,1426.75,1427.00,358,0,358.00
01/29/2007,03:47,1426.75,1427.00,1426.75,1427.00,1,34,35.00
01/29/2007,03:48,1427.00,1427.00,1427.00,1427.00,2,0,2.00
01/29/2007,03:51,1426.75,1426.75,1426.75,1426.75,0,50,50.00
01/29/2007,03:53,1426.75,1426.75,1426.75,1426.75,0,11,11.00
01/29/2007,03:54,1426.75,1426.75,1426.75,1426.75,0,45,45.00
01/29/2007,03:55,1426.75,1426.75,1426.75,1426.75,0,7,7.00
01/29/2007,03:56,1426.50,1426.50,1426.50,1426.50,0,25,25.00
01/29/2007,03:57,1426.75,1426.75,1426.50,1426.50,2,2,4.00
01/29/2007,03:59,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/29/2007,04:00,1426.75,1426.75,1426.75,1426.75,355,0,355.00
01/29/2007,04:01,1426.50,1426.50,1426.50,1426.50,0,47,47.00
01/29/2007,04:02,1426.50,1426.50,1426.50,1426.50,0,14,14.00
01/29/2007,04:03,1426.50,1426.50,1426.50,1426.50,0,6,6.00
01/29/2007,04:04,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/29/2007,04:05,1426.75,1426.75,1426.75,1426.75,195,0,195.00
01/29/2007,04:06,1426.75,1426.75,1426.75,1426.75,35,0,35.00
01/29/2007,04:07,1426.75,1426.75,1426.50,1426.50,3,111,114.00
01/29/2007,04:08,1426.75,1426.75,1426.75,1426.75,50,0,50.00
01/29/2007,04:09,1426.75,1426.75,1426.75,1426.75,217,0,217.00
01/29/2007,04:10,1426.75,1426.75,1426.75,1426.75,38,0,38.00
01/29/2007,04:11,1426.75,1426.75,1426.75,1426.75,48,0,48.00
01/29/2007,04:12,1426.75,1426.75,1426.75,1426.75,34,0,34.00
01/29/2007,04:13,1426.75,1426.75,1426.50,1426.50,10,177,187.00
01/29/2007,04:14,1426.50,1426.50,1426.50,1426.50,0,10,10.00
01/29/2007,04:15,1426.50,1426.50,1426.50,1426.50,0,14,14.00
01/29/2007,04:16,1426.50,1426.50,1426.50,1426.50,0,6,6.00
01/29/2007,04:17,1426.50,1426.50,1426.25,1426.25,0,20,20.00
01/29/2007,04:18,1426.25,1426.25,1426.00,1426.00,0,244,244.00
01/29/2007,04:19,1426.00,1426.00,1425.75,1425.75,0,57,57.00
01/29/2007,04:20,1425.75,1425.75,1425.75,1425.75,0,102,102.00
01/29/2007,04:21,1425.75,1425.75,1425.75,1425.75,0,72,72.00
01/29/2007,04:22,1425.75,1425.75,1425.75,1425.75,0,114,114.00
01/29/2007,04:23,1425.50,1425.50,1425.50,1425.50,0,26,26.00
01/29/2007,04:24,1425.75,1425.75,1425.50,1425.75,92,1,93.00
01/29/2007,04:27,1425.75,1425.75,1425.75,1425.75,23,0,23.00
01/29/2007,04:28,1425.50,1425.75,1425.50,1425.75,8,1,9.00
01/29/2007,04:30,1425.50,1425.50,1425.50,1425.50,0,103,103.00
01/29/2007,04:31,1425.25,1425.25,1425.25,1425.25,0,1,1.00
01/29/2007,04:32,1425.50,1425.50,1425.00,1425.25,112,322,434.00
01/29/2007,04:33,1425.50,1425.50,1425.50,1425.50,69,0,69.00
01/29/2007,04:34,1425.50,1425.50,1425.50,1425.50,58,0,58.00
01/29/2007,04:35,1425.50,1425.50,1425.50,1425.50,54,0,54.00
01/29/2007,04:36,1425.50,1425.50,1425.25,1425.25,6,31,37.00
01/29/2007,04:38,1425.50,1425.50,1425.50,1425.50,129,0,129.00
01/29/2007,04:40,1425.50,1425.50,1425.50,1425.50,1,0,1.00
01/29/2007,04:42,1425.75,1425.75,1425.75,1425.75,3,0,3.00
01/29/2007,04:43,1425.75,1425.75,1425.75,1425.75,14,0,14.00
01/29/2007,04:44,1425.50,1425.50,1425.50,1425.50,0,20,20.00
01/29/2007,04:45,1425.50,1425.75,1425.50,1425.75,12,10,22.00
01/29/2007,04:46,1425.50,1425.50,1425.50,1425.50,0,20,20.00
01/29/2007,04:47,1425.75,1426.00,1425.75,1426.00,102,13,115.00
01/29/2007,04:48,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/29/2007,04:50,1426.00,1426.25,1426.00,1426.25,332,1,333.00
01/29/2007,04:51,1426.25,1426.25,1426.25,1426.25,9,0,9.00
01/29/2007,04:52,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,04:54,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,04:55,1426.00,1426.00,1426.00,1426.00,0,97,97.00
01/29/2007,04:56,1425.75,1426.00,1425.75,1426.00,79,1,80.00
01/29/2007,04:57,1426.00,1426.25,1426.00,1426.25,5,0,5.00
01/29/2007,05:01,1426.25,1426.50,1426.25,1426.50,234,0,234.00
01/29/2007,05:02,1426.50,1426.75,1426.50,1426.50,19,2,21.00
01/29/2007,05:04,1426.25,1426.25,1426.25,1426.25,0,51,51.00
01/29/2007,05:05,1426.25,1426.25,1426.00,1426.00,0,6,6.00
01/29/2007,05:06,1426.00,1426.00,1425.75,1425.75,3,262,265.00
01/29/2007,05:07,1425.75,1425.75,1425.75,1425.75,0,85,85.00
01/29/2007,05:08,1425.75,1425.75,1425.75,1425.75,0,16,16.00
01/29/2007,05:09,1425.50,1426.00,1425.50,1425.75,16,63,79.00
01/29/2007,05:10,1426.00,1426.00,1425.75,1425.75,3,15,18.00
01/29/2007,05:11,1426.00,1426.50,1426.00,1426.25,119,10,129.00
01/29/2007,05:12,1426.25,1426.25,1426.25,1426.25,0,24,24.00
01/29/2007,05:14,1426.00,1426.00,1426.00,1426.00,0,10,10.00
01/29/2007,05:15,1426.00,1426.00,1426.00,1426.00,0,97,97.00
01/29/2007,05:16,1425.75,1426.25,1425.75,1426.25,11,1,12.00
01/29/2007,05:17,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,05:18,1426.00,1426.00,1426.00,1426.00,0,4,4.00
01/29/2007,05:19,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,05:21,1426.00,1426.50,1426.00,1426.50,101,1,102.00
01/29/2007,05:22,1426.50,1426.50,1426.50,1426.50,73,0,73.00
01/29/2007,05:23,1426.50,1426.50,1426.25,1426.25,26,3,29.00
01/29/2007,05:24,1426.50,1426.50,1426.00,1426.00,1,105,106.00
01/29/2007,05:25,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,05:26,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,05:27,1426.00,1426.50,1426.00,1426.50,48,15,63.00
01/29/2007,05:29,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,05:30,1426.50,1426.50,1426.50,1426.50,110,0,110.00
01/29/2007,05:31,1426.50,1426.50,1426.50,1426.50,4,0,4.00
01/29/2007,05:32,1426.75,1426.75,1426.50,1426.50,12,5,17.00
01/29/2007,05:34,1426.50,1426.75,1426.50,1426.50,1,65,66.00
01/29/2007,05:35,1426.50,1426.50,1426.50,1426.50,0,1,1.00
01/29/2007,05:36,1426.25,1426.25,1426.25,1426.25,0,4,4.00
01/29/2007,05:37,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,05:40,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,05:41,1426.25,1426.50,1426.25,1426.50,51,6,57.00
01/29/2007,05:42,1426.50,1426.50,1426.50,1426.50,6,0,6.00
01/29/2007,05:43,1426.50,1426.50,1426.25,1426.25,5,3,8.00
01/29/2007,05:46,1426.50,1426.50,1426.50,1426.50,112,0,112.00
01/29/2007,05:47,1426.50,1426.50,1426.50,1426.50,22,0,22.00
01/29/2007,05:49,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,05:50,1426.25,1426.50,1426.25,1426.50,9,3,12.00
01/29/2007,05:51,1426.50,1426.50,1426.50,1426.50,6,0,6.00
01/29/2007,05:52,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,05:53,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/29/2007,05:54,1426.25,1426.25,1426.25,1426.25,0,124,124.00
01/29/2007,05:56,1426.25,1426.25,1426.00,1426.00,0,12,12.00
01/29/2007,05:57,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,05:58,1426.00,1426.25,1426.00,1426.25,1,1,2.00
01/29/2007,05:59,1426.25,1426.25,1426.25,1426.25,30,0,30.00
01/29/2007,06:00,1426.00,1426.25,1426.00,1426.25,9,1,10.00
01/29/2007,06:01,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/29/2007,06:02,1426.25,1426.50,1426.25,1426.50,150,0,150.00
01/29/2007,06:03,1426.50,1426.50,1426.25,1426.50,28,5,33.00
01/29/2007,06:04,1426.50,1426.50,1426.50,1426.50,34,0,34.00
01/29/2007,06:05,1426.50,1426.50,1426.25,1426.25,8,2,10.00
01/29/2007,06:07,1426.50,1426.50,1426.50,1426.50,8,0,8.00
01/29/2007,06:08,1426.50,1426.50,1426.50,1426.50,47,0,47.00
01/29/2007,06:09,1426.50,1426.50,1426.50,1426.50,6,0,6.00
01/29/2007,06:10,1426.75,1426.75,1426.75,1426.75,12,0,12.00
01/29/2007,06:11,1426.50,1426.50,1426.50,1426.50,0,10,10.00
01/29/2007,06:12,1426.75,1426.75,1426.50,1426.50,41,2,43.00
01/29/2007,06:13,1426.75,1426.75,1426.75,1426.75,13,0,13.00
01/29/2007,06:14,1426.75,1426.75,1426.75,1426.75,92,0,92.00
01/29/2007,06:15,1426.75,1426.75,1426.50,1426.75,29,3,32.00
01/29/2007,06:16,1426.50,1426.75,1426.50,1426.75,11,2,13.00
01/29/2007,06:17,1426.75,1426.75,1426.75,1426.75,19,0,19.00
01/29/2007,06:18,1426.75,1426.75,1426.50,1426.50,18,3,21.00
01/29/2007,06:19,1426.50,1427.00,1426.50,1426.75,92,111,203.00
01/29/2007,06:20,1426.75,1426.75,1426.75,1426.75,0,2,2.00
01/29/2007,06:21,1427.00,1427.00,1426.75,1427.00,93,1,94.00
01/29/2007,06:22,1427.00,1427.25,1427.00,1427.25,254,10,264.00
01/29/2007,06:23,1427.25,1427.25,1427.00,1427.00,1,30,31.00
01/29/2007,06:24,1426.75,1426.75,1426.75,1426.75,0,176,176.00
01/29/2007,06:25,1426.75,1427.25,1426.75,1427.00,161,18,179.00
01/29/2007,06:26,1427.00,1427.25,1426.75,1427.00,18,60,78.00
01/29/2007,06:27,1427.00,1427.50,1427.00,1427.25,227,6,233.00
01/29/2007,06:28,1427.25,1427.50,1427.25,1427.25,1,115,116.00
01/29/2007,06:29,1427.25,1427.50,1427.00,1427.25,22,65,87.00
01/29/2007,06:30,1427.25,1428.25,1427.25,1427.75,1143,477,1620.00
01/29/2007,06:31,1427.75,1427.75,1427.75,1427.75,0,91,91.00
01/29/2007,06:32,1427.75,1427.75,1427.75,1427.75,0,88,88.00
01/29/2007,06:33,1428.00,1428.00,1427.75,1428.00,3,27,30.00
01/29/2007,06:34,1428.00,1428.25,1428.00,1428.00,114,139,253.00
01/29/2007,06:35,1428.00,1428.00,1428.00,1428.00,0,142,142.00
01/29/2007,06:36,1428.00,1428.00,1428.00,1428.00,0,6,6.00
01/29/2007,06:37,1428.25,1428.25,1428.00,1428.00,7,208,215.00
01/29/2007,06:38,1427.75,1428.25,1427.75,1428.25,119,40,159.00
01/29/2007,06:39,1428.25,1428.25,1428.00,1428.00,7,3,10.00
01/29/2007,06:40,1428.00,1428.25,1428.00,1428.00,5,128,133.00
01/29/2007,06:41,1427.75,1427.75,1427.75,1427.75,0,5,5.00
01/29/2007,06:42,1428.00,1428.00,1428.00,1428.00,50,0,50.00
01/29/2007,06:43,1427.75,1427.75,1427.75,1427.75,0,15,15.00
01/29/2007,06:44,1427.75,1428.00,1427.75,1428.00,1,14,15.00
01/29/2007,06:45,1427.75,1428.00,1427.75,1428.00,189,1,190.00
01/29/2007,06:46,1428.00,1428.25,1428.00,1428.25,130,35,165.00
01/29/2007,06:47,1428.00,1428.25,1428.00,1428.25,40,46,86.00
01/29/2007,06:48,1428.00,1428.00,1427.75,1428.00,229,109,338.00
01/29/2007,06:49,1427.75,1427.75,1427.50,1427.75,2,134,136.00
01/29/2007,06:50,1427.75,1427.75,1427.50,1427.50,170,1,171.00
01/29/2007,06:51,1427.50,1427.50,1427.50,1427.50,0,6,6.00
01/29/2007,06:52,1427.50,1427.75,1427.50,1427.75,143,1,144.00
01/29/2007,06:53,1427.75,1427.75,1427.75,1427.75,20,0,20.00
01/29/2007,06:54,1427.75,1427.75,1427.50,1427.50,2,1,3.00
01/29/2007,06:56,1427.50,1427.75,1427.50,1427.75,54,8,62.00
01/29/2007,06:57,1427.75,1428.00,1427.75,1428.00,201,0,201.00
01/29/2007,06:58,1427.75,1427.75,1427.75,1427.75,0,75,75.00
01/29/2007,06:59,1427.50,1427.75,1427.50,1427.75,21,2,23.00
01/29/2007,07:00,1427.75,1427.75,1427.50,1427.75,97,3,100.00
01/29/2007,07:01,1427.75,1427.75,1427.75,1427.75,86,0,86.00
01/29/2007,07:02,1427.75,1427.75,1427.50,1427.50,88,153,241.00
01/29/2007,07:03,1427.50,1427.50,1427.25,1427.25,5,257,262.00
01/29/2007,07:04,1427.25,1427.25,1427.00,1427.25,50,334,384.00
01/29/2007,07:05,1427.25,1427.50,1427.00,1427.25,187,37,224.00
01/29/2007,07:06,1427.25,1427.50,1427.00,1427.00,278,51,329.00
01/29/2007,07:07,1427.25,1427.25,1427.25,1427.25,2,0,2.00
01/29/2007,07:08,1427.00,1427.25,1427.00,1427.25,2,8,10.00
01/29/2007,07:09,1427.25,1427.25,1427.00,1427.00,40,36,76.00
01/29/2007,07:10,1427.00,1427.25,1427.00,1427.25,142,6,148.00
01/29/2007,07:11,1427.50,1427.50,1427.00,1427.25,9,124,133.00
01/29/2007,07:12,1427.25,1427.25,1427.00,1427.25,28,2,30.00
01/29/2007,07:13,1427.25,1427.50,1427.00,1427.25,128,6,134.00
01/29/2007,07:14,1427.25,1427.50,1427.25,1427.50,50,5,55.00
01/29/2007,07:15,1427.25,1427.25,1427.25,1427.25,0,4,4.00
01/29/2007,07:16,1427.25,1427.50,1427.00,1427.00,94,584,678.00
01/29/2007,07:17,1427.00,1427.00,1427.00,1427.00,0,12,12.00
01/29/2007,07:18,1427.25,1427.50,1427.25,1427.25,45,2,47.00
01/29/2007,07:19,1427.50,1427.50,1427.25,1427.50,11,2,13.00
01/29/2007,07:20,1427.50,1427.50,1427.25,1427.25,5,4,9.00
01/29/2007,07:21,1427.00,1427.00,1427.00,1427.00,0,12,12.00
01/29/2007,07:22,1427.00,1427.25,1427.00,1427.25,55,2,57.00
01/29/2007,07:23,1427.25,1427.50,1427.25,1427.25,4,2,6.00
01/29/2007,07:24,1427.25,1427.25,1427.25,1427.25,0,6,6.00
01/29/2007,07:25,1427.25,1427.50,1427.25,1427.50,6,54,60.00
01/29/2007,07:26,1427.25,1427.25,1427.00,1427.00,0,324,324.00
01/29/2007,07:27,1426.75,1426.75,1426.75,1426.75,0,5,5.00
01/29/2007,07:28,1427.00,1427.00,1426.75,1426.75,115,15,130.00
01/29/2007,07:29,1427.00,1427.00,1426.75,1426.75,26,316,342.00
01/29/2007,07:30,1427.00,1427.00,1426.75,1426.75,211,38,249.00
01/29/2007,07:31,1426.75,1426.75,1426.25,1426.50,51,241,292.00
01/29/2007,07:32,1426.50,1427.00,1426.50,1426.75,295,25,320.00
01/29/2007,07:33,1426.75,1426.75,1426.50,1426.50,12,27,39.00
01/29/2007,07:34,1426.75,1426.75,1426.75,1426.75,1,0,1.00
01/29/2007,07:35,1426.75,1426.75,1426.75,1426.75,80,0,80.00
01/29/2007,07:36,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/29/2007,07:37,1426.75,1427.00,1426.75,1427.00,2,12,14.00
01/29/2007,07:38,1426.75,1427.00,1426.75,1427.00,65,14,79.00
01/29/2007,07:39,1426.75,1426.75,1426.75,1426.75,0,10,10.00
01/29/2007,07:40,1427.00,1427.25,1426.75,1427.00,263,43,306.00
01/29/2007,07:41,1427.00,1427.00,1427.00,1427.00,0,195,195.00
01/29/2007,07:42,1427.00,1427.00,1427.00,1427.00,0,148,148.00
01/29/2007,07:43,1427.25,1427.25,1427.25,1427.25,102,0,102.00
01/29/2007,07:44,1427.25,1427.50,1427.25,1427.25,281,9,290.00
01/29/2007,07:45,1427.25,1427.25,1427.25,1427.25,0,153,153.00
01/29/2007,07:46,1427.25,1427.25,1427.25,1427.25,0,19,19.00
01/29/2007,07:47,1427.25,1427.25,1427.00,1427.00,0,71,71.00
01/29/2007,07:48,1427.00,1427.00,1427.00,1427.00,0,20,20.00
01/29/2007,07:49,1427.25,1427.25,1427.25,1427.25,3,0,3.00
01/29/2007,07:50,1427.00,1427.00,1427.00,1427.00,0,2,2.00
01/29/2007,07:51,1427.25,1427.25,1427.25,1427.25,10,0,10.00
01/29/2007,07:52,1427.00,1427.25,1427.00,1427.00,2,56,58.00
01/29/2007,07:53,1427.00,1427.25,1427.00,1427.25,10,48,58.00
01/29/2007,07:54,1427.00,1427.25,1427.00,1427.00,202,145,347.00
01/29/2007,07:55,1427.25,1427.50,1427.25,1427.50,118,0,118.00
01/29/2007,07:56,1427.25,1427.50,1427.00,1427.00,1,113,114.00
01/29/2007,07:59,1427.00,1427.00,1427.00,1427.00,0,2,2.00
01/29/2007,08:00,1427.25,1427.50,1427.25,1427.50,117,0,117.00
01/29/2007,08:01,1427.25,1427.50,1427.25,1427.50,51,2,53.00
01/29/2007,08:02,1427.50,1427.50,1427.25,1427.25,3,3,6.00
01/29/2007,08:03,1427.25,1427.50,1427.25,1427.50,5,10,15.00
01/29/2007,08:04,1427.25,1427.50,1427.25,1427.50,58,126,184.00
01/29/2007,08:05,1427.25,1427.50,1427.00,1427.00,26,44,70.00
01/29/2007,08:07,1427.25,1427.25,1427.25,1427.25,34,0,34.00
01/29/2007,08:08,1427.25,1427.50,1427.00,1427.25,35,4,39.00
01/29/2007,08:09,1427.25,1427.50,1427.25,1427.50,10,0,10.00
01/29/2007,08:10,1427.25,1427.25,1427.25,1427.25,0,10,10.00
01/29/2007,08:11,1427.50,1427.75,1427.25,1427.25,907,383,1290.00
01/29/2007,08:12,1427.50,1427.50,1427.25,1427.25,184,51,235.00
01/29/2007,08:13,1427.00,1427.00,1427.00,1427.00,0,4,4.00
01/29/2007,08:14,1427.25,1427.25,1427.25,1427.25,77,0,77.00
01/29/2007,08:15,1427.25,1427.25,1427.00,1427.00,25,76,101.00
01/29/2007,08:16,1427.25,1427.50,1427.00,1427.50,897,13,910.00
01/29/2007,08:17,1427.25,1427.25,1427.00,1427.25,3,176,179.00
01/29/2007,08:18,1427.00,1427.00,1426.75,1426.75,50,660,710.00
01/29/2007,08:19,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/29/2007,08:20,1427.00,1427.25,1427.00,1427.00,143,2,145.00
01/29/2007,08:21,1427.25,1427.25,1427.00,1427.00,12,5,17.00
01/29/2007,08:22,1427.25,1427.50,1427.00,1427.25,157,51,208.00
01/29/2007,08:23,1427.50,1427.50,1427.25,1427.50,50,17,67.00
01/29/2007,08:24,1427.50,1427.50,1427.25,1427.25,10,29,39.00
01/29/2007,08:25,1427.25,1427.50,1427.25,1427.50,706,20,726.00
01/29/2007,08:26,1427.50,1427.50,1427.25,1427.25,50,1,51.00
01/29/2007,08:27,1427.50,1427.50,1427.25,1427.50,75,55,130.00
01/29/2007,08:28,1427.25,1427.50,1427.25,1427.25,45,283,328.00
01/29/2007,08:29,1427.25,1427.50,1427.00,1427.25,383,269,652.00
01/29/2007,08:30,1427.00,1428.00,1427.00,1428.00,1444,92,1536.00
01/29/2007,08:31,1428.00,1428.25,1427.50,1427.75,2065,1039,3104.00
01/29/2007,08:32,1427.75,1427.75,1427.25,1427.50,850,2318,3168.00
01/29/2007,08:33,1427.50,1428.00,1427.25,1427.75,2180,2161,4341.00
01/29/2007,08:34,1427.75,1428.00,1427.25,1427.25,368,2274,2642.00
01/29/2007,08:35,1427.25,1428.00,1427.25,1427.75,1479,813,2292.00
01/29/2007,08:36,1427.75,1427.75,1426.50,1427.00,512,3270,3782.00
01/29/2007,08:37,1426.75,1427.50,1426.75,1427.25,2826,633,3459.00
01/29/2007,08:38,1427.25,1427.75,1427.00,1427.25,2546,911,3457.00
01/29/2007,08:39,1427.25,1427.75,1427.00,1427.50,1776,362,2138.00
01/29/2007,08:40,1427.50,1427.75,1427.25,1427.50,976,1057,2033.00
01/29/2007,08:41,1427.50,1428.25,1427.25,1428.00,3455,1164,4619.00
01/29/2007,08:42,1428.00,1429.50,1428.00,1429.00,5781,1486,7267.00
01/29/2007,08:43,1429.25,1429.50,1429.00,1429.50,4150,1780,5930.00
01/29/2007,08:44,1429.50,1430.00,1429.25,1429.50,5348,4957,10305.00
01/29/2007,08:45,1429.50,1430.00,1429.25,1429.50,2381,1957,4338.00
01/29/2007,08:46,1429.50,1429.75,1429.00,1429.25,1363,2793,4156.00
01/29/2007,08:47,1429.25,1429.50,1428.75,1429.00,1045,1711,2756.00
01/29/2007,08:48,1429.00,1429.50,1428.75,1429.50,1153,484,1637.00
01/29/2007,08:49,1429.25,1429.50,1429.00,1429.50,1017,1301,2318.00
01/29/2007,08:50,1429.50,1431.00,1429.25,1430.25,6405,2778,9183.00
01/29/2007,08:51,1430.50,1430.75,1430.25,1430.50,2033,1688,3721.00
01/29/2007,08:52,1430.50,1430.75,1430.00,1430.50,2555,2084,4639.00
01/29/2007,08:53,1430.50,1430.50,1429.75,1430.25,2347,2212,4559.00
01/29/2007,08:54,1430.25,1430.75,1430.25,1430.25,1997,1285,3282.00
01/29/2007,08:55,1430.50,1430.50,1430.00,1430.25,539,2358,2897.00
01/29/2007,08:56,1430.25,1430.50,1429.75,1430.00,1867,2110,3977.00
01/29/2007,08:57,1430.25,1430.25,1429.75,1430.00,489,1681,2170.00
01/29/2007,08:58,1430.25,1430.25,1429.50,1429.75,158,1049,1207.00
01/29/2007,08:59,1429.75,1429.75,1429.00,1429.25,441,2367,2808.00
01/29/2007,09:00,1429.00,1429.75,1429.00,1429.50,1406,867,2273.00
01/29/2007,09:01,1429.75,1430.50,1429.50,1430.00,1880,973,2853.00
01/29/2007,09:02,1430.25,1430.50,1430.00,1430.25,1694,715,2409.00
01/29/2007,09:03,1430.50,1430.75,1429.75,1430.00,1498,921,2419.00
01/29/2007,09:04,1430.00,1430.25,1429.75,1430.00,779,80,859.00
01/29/2007,09:05,1430.25,1430.25,1429.75,1430.00,340,451,791.00
01/29/2007,09:06,1430.00,1430.75,1430.00,1430.75,1632,389,2021.00
01/29/2007,09:07,1430.75,1431.50,1430.25,1431.25,5987,2204,8191.00
01/29/2007,09:08,1431.25,1431.25,1430.50,1431.00,2759,1589,4348.00
01/29/2007,09:09,1431.00,1431.50,1431.00,1431.25,1420,1043,2463.00
01/29/2007,09:10,1431.00,1431.50,1431.00,1431.00,1041,664,1705.00
01/29/2007,09:11,1431.00,1431.00,1430.50,1430.50,630,1547,2177.00
01/29/2007,09:12,1430.75,1430.75,1430.00,1430.50,867,2307,3174.00
01/29/2007,09:13,1430.25,1430.50,1430.00,1430.25,597,857,1454.00
01/29/2007,09:14,1430.50,1430.75,1430.00,1430.50,483,850,1333.00
01/29/2007,09:15,1430.50,1431.00,1430.00,1430.00,1439,1999,3438.00
01/29/2007,09:16,1430.00,1430.00,1429.50,1429.75,1307,1386,2693.00
01/29/2007,09:17,1429.75,1429.75,1429.25,1429.50,595,1632,2227.00
01/29/2007,09:18,1429.75,1429.75,1429.00,1429.75,2581,1508,4089.00
01/29/2007,09:19,1429.75,1430.00,1429.50,1429.50,830,1340,2170.00
01/29/2007,09:20,1429.50,1429.50,1428.75,1429.50,769,2012,2781.00
01/29/2007,09:21,1429.50,1429.75,1428.75,1429.00,1885,1519,3404.00
01/29/2007,09:22,1428.75,1429.00,1428.25,1428.50,1511,4038,5549.00
01/29/2007,09:23,1428.50,1429.00,1428.00,1428.75,2481,1696,4177.00
01/29/2007,09:24,1428.75,1429.00,1428.25,1428.75,1274,913,2187.00
01/29/2007,09:25,1428.50,1428.75,1428.25,1428.75,346,1291,1637.00
01/29/2007,09:26,1428.75,1429.25,1428.50,1429.00,2566,1940,4506.00
01/29/2007,09:27,1429.00,1429.75,1428.75,1429.00,2512,864,3376.00
01/29/2007,09:28,1429.00,1429.25,1428.75,1429.00,1073,371,1444.00
01/29/2007,09:29,1429.00,1429.00,1428.25,1428.25,616,1598,2214.00
01/29/2007,09:30,1428.50,1428.50,1427.75,1428.00,1450,2581,4031.00
01/29/2007,09:31,1428.00,1428.25,1427.75,1428.00,1026,193,1219.00
01/29/2007,09:32,1428.00,1428.50,1427.75,1428.00,1198,1000,2198.00
01/29/2007,09:33,1428.00,1428.00,1427.25,1427.50,1971,3219,5190.00
01/29/2007,09:34,1427.25,1427.50,1427.00,1427.50,3378,975,4353.00
01/29/2007,09:35,1427.25,1427.75,1427.25,1427.25,2697,1156,3853.00
01/29/2007,09:36,1427.50,1427.75,1427.00,1427.75,2766,1431,4197.00
01/29/2007,09:37,1427.75,1428.25,1427.50,1428.25,1840,195,2035.00
01/29/2007,09:38,1428.25,1428.25,1428.00,1428.25,101,1227,1328.00
01/29/2007,09:39,1428.00,1428.25,1427.75,1428.00,282,465,747.00
01/29/2007,09:40,1428.00,1428.25,1427.75,1428.00,847,52,899.00
01/29/2007,09:41,1428.25,1429.00,1428.25,1429.00,3914,514,4428.00
01/29/2007,09:42,1428.75,1429.50,1428.50,1429.25,2746,1597,4343.00
01/29/2007,09:43,1429.50,1429.50,1428.75,1429.00,881,2806,3687.00
01/29/2007,09:44,1429.25,1429.25,1428.75,1428.75,79,421,500.00
01/29/2007,09:45,1428.75,1429.00,1428.75,1428.75,465,976,1441.00
01/29/2007,09:46,1429.00,1429.50,1428.50,1429.00,3163,2053,5216.00
01/29/2007,09:47,1429.00,1429.25,1428.50,1428.75,321,1420,1741.00
01/29/2007,09:48,1428.75,1429.25,1428.50,1429.25,875,834,1709.00
01/29/2007,09:49,1429.25,1429.50,1428.50,1429.00,1053,1890,2943.00
01/29/2007,09:50,1428.75,1429.25,1428.50,1428.50,520,1710,2230.00
01/29/2007,09:51,1428.50,1429.00,1428.25,1428.75,831,1071,1902.00
01/29/2007,09:52,1428.50,1429.25,1428.50,1429.00,1503,628,2131.00
01/29/2007,09:53,1429.00,1429.25,1428.50,1428.50,31,1905,1936.00
01/29/2007,09:54,1428.50,1428.75,1428.00,1428.50,976,854,1830.00
01/29/2007,09:55,1428.50,1428.75,1428.25,1428.50,189,734,923.00
01/29/2007,09:56,1428.50,1428.75,1428.25,1428.25,193,239,432.00
01/29/2007,09:57,1428.50,1428.75,1428.25,1428.75,242,189,431.00
01/29/2007,09:58,1428.75,1428.75,1428.25,1428.25,116,300,416.00
01/29/2007,09:59,1428.50,1429.00,1428.25,1428.75,1286,375,1661.00
01/29/2007,10:00,1428.50,1429.00,1428.25,1428.25,100,330,430.00
01/29/2007,10:01,1428.50,1429.00,1428.25,1428.75,543,84,627.00
01/29/2007,10:02,1429.00,1429.00,1428.25,1428.25,172,1744,1916.00
01/29/2007,10:03,1428.00,1428.00,1427.50,1427.75,1436,2495,3931.00
01/29/2007,10:04,1427.75,1428.00,1427.25,1427.50,1052,1623,2675.00
01/29/2007,10:05,1427.50,1428.25,1427.50,1428.00,1379,118,1497.00
01/29/2007,10:06,1428.25,1428.25,1427.75,1427.75,56,1146,1202.00
01/29/2007,10:07,1427.75,1428.25,1427.75,1428.00,377,465,842.00
01/29/2007,10:08,1428.00,1428.75,1428.00,1428.50,1629,295,1924.00
01/29/2007,10:09,1428.50,1429.75,1428.50,1429.25,4517,1678,6195.00
01/29/2007,10:10,1429.25,1429.75,1429.25,1429.50,1210,1106,2316.00
01/29/2007,10:11,1429.25,1430.00,1429.25,1429.50,2096,1537,3633.00
01/29/2007,10:12,1429.50,1429.75,1429.25,1429.50,172,886,1058.00
01/29/2007,10:13,1429.50,1430.25,1429.25,1430.00,2691,432,3123.00
01/29/2007,10:14,1430.00,1430.50,1429.75,1430.25,2019,1500,3519.00
01/29/2007,10:15,1430.25,1430.50,1430.00,1430.00,1119,467,1586.00
01/29/2007,10:16,1430.00,1430.25,1429.75,1429.75,539,1492,2031.00
01/29/2007,10:17,1429.75,1430.50,1429.75,1430.25,1872,939,2811.00
01/29/2007,10:18,1430.25,1430.25,1430.00,1430.00,695,15,710.00
01/29/2007,10:19,1430.00,1430.25,1429.50,1429.75,61,889,950.00
01/29/2007,10:20,1429.75,1430.25,1429.50,1430.00,1198,292,1490.00
01/29/2007,10:21,1430.00,1430.25,1429.75,1430.00,346,533,879.00
01/29/2007,10:22,1430.00,1430.00,1429.50,1429.50,56,316,372.00
01/29/2007,10:23,1429.50,1429.75,1429.25,1429.50,366,774,1140.00
01/29/2007,10:24,1429.75,1429.75,1429.00,1429.25,78,1015,1093.00
01/29/2007,10:25,1429.25,1429.50,1429.00,1429.25,701,11,712.00
01/29/2007,10:26,1429.50,1429.50,1428.75,1429.25,357,1465,1822.00
01/29/2007,10:27,1429.25,1429.25,1428.75,1429.00,63,399,462.00
01/29/2007,10:28,1429.00,1429.00,1428.75,1429.00,839,60,899.00
01/29/2007,10:29,1429.00,1429.50,1428.75,1429.25,908,376,1284.00
01/29/2007,10:30,1429.25,1429.50,1429.00,1429.50,317,504,821.00
01/29/2007,10:31,1429.25,1429.50,1428.75,1429.00,512,1276,1788.00
01/29/2007,10:32,1429.00,1429.00,1428.75,1428.75,26,101,127.00
01/29/2007,10:33,1428.75,1429.25,1428.75,1429.25,624,39,663.00
01/29/2007,10:34,1429.00,1429.00,1428.00,1428.25,1009,2685,3694.00
01/29/2007,10:35,1428.50,1428.50,1428.00,1428.00,81,1128,1209.00
01/29/2007,10:36,1428.00,1428.50,1428.00,1428.25,509,51,560.00
01/29/2007,10:37,1428.25,1428.50,1428.00,1428.25,136,1110,1246.00
01/29/2007,10:38,1428.25,1428.75,1428.00,1428.50,1437,629,2066.00
01/29/2007,10:39,1428.50,1429.00,1428.25,1429.00,1095,149,1244.00
01/29/2007,10:40,1428.75,1429.00,1428.25,1428.50,603,969,1572.00
01/29/2007,10:41,1428.50,1428.50,1428.00,1428.25,306,786,1092.00
01/29/2007,10:42,1428.00,1428.25,1427.50,1427.75,1428,2082,3510.00
01/29/2007,10:43,1427.75,1428.50,1427.50,1427.75,1250,851,2101.00
01/29/2007,10:44,1428.00,1428.00,1427.75,1428.00,181,128,309.00
01/29/2007,10:45,1428.00,1428.50,1428.00,1428.00,1063,13,1076.00
01/29/2007,10:46,1428.25,1428.50,1428.00,1428.00,249,272,521.00
01/29/2007,10:47,1428.25,1428.50,1428.00,1428.25,531,56,587.00
01/29/2007,10:48,1428.25,1428.50,1428.25,1428.25,1,291,292.00
01/29/2007,10:49,1428.25,1428.75,1427.75,1428.75,793,1021,1814.00
01/29/2007,10:50,1428.50,1428.75,1428.00,1428.00,237,428,665.00
01/29/2007,10:51,1428.00,1428.00,1427.50,1427.75,1307,1698,3005.00
01/29/2007,10:52,1427.75,1428.00,1427.50,1427.50,581,1376,1957.00
01/29/2007,10:53,1427.50,1428.00,1427.50,1427.75,649,960,1609.00
01/29/2007,10:54,1428.00,1428.00,1427.75,1427.75,104,113,217.00
01/29/2007,10:55,1428.00,1428.25,1427.75,1427.75,339,276,615.00
01/29/2007,10:56,1428.00,1428.25,1427.75,1427.75,345,178,523.00
01/29/2007,10:57,1428.00,1428.25,1427.75,1428.25,346,42,388.00
01/29/2007,10:58,1428.25,1428.25,1427.75,1428.25,799,337,1136.00
01/29/2007,10:59,1428.25,1428.75,1428.25,1428.50,877,264,1141.00
01/29/2007,11:00,1428.50,1428.75,1428.25,1428.50,307,232,539.00
01/29/2007,11:01,1428.50,1428.75,1428.25,1428.25,406,629,1035.00
01/29/2007,11:02,1428.25,1428.75,1428.25,1428.25,228,292,520.00
01/29/2007,11:03,1428.25,1428.50,1428.25,1428.25,566,94,660.00
01/29/2007,11:04,1428.25,1428.50,1428.25,1428.50,20,30,50.00
01/29/2007,11:05,1428.25,1429.00,1428.00,1429.00,4883,1381,6264.00
01/29/2007,11:06,1429.00,1429.75,1429.00,1429.50,1537,989,2526.00
01/29/2007,11:07,1429.50,1429.75,1428.75,1429.25,270,1419,1689.00
01/29/2007,11:08,1429.00,1429.00,1428.75,1429.00,519,473,992.00
01/29/2007,11:09,1429.00,1429.25,1428.75,1429.00,788,206,994.00
01/29/2007,11:10,1429.00,1429.25,1428.75,1428.75,75,511,586.00
01/29/2007,11:11,1429.00,1429.50,1428.75,1429.25,559,137,696.00
01/29/2007,11:12,1429.25,1429.50,1429.00,1429.25,332,406,738.00
01/29/2007,11:13,1429.25,1429.50,1429.00,1429.50,1288,111,1399.00
01/29/2007,11:14,1429.50,1429.75,1429.25,1429.50,545,334,879.00
01/29/2007,11:15,1429.75,1430.50,1429.50,1429.50,2712,1862,4574.00
01/29/2007,11:16,1429.75,1429.75,1429.25,1429.75,506,408,914.00
01/29/2007,11:17,1429.75,1430.00,1429.50,1429.75,1765,201,1966.00
01/29/2007,11:18,1429.75,1430.25,1429.50,1430.25,1857,393,2250.00
01/29/2007,11:19,1430.25,1431.50,1430.25,1431.00,7509,1873,9382.00
01/29/2007,11:20,1431.00,1431.25,1430.50,1430.50,320,1925,2245.00
01/29/2007,11:21,1430.25,1431.00,1430.25,1430.50,946,440,1386.00
01/29/2007,11:22,1430.50,1430.75,1430.50,1430.50,54,450,504.00
01/29/2007,11:23,1430.50,1430.75,1430.25,1430.50,51,1009,1060.00
01/29/2007,11:24,1430.25,1430.50,1430.25,1430.25,615,134,749.00
01/29/2007,11:25,1430.50,1430.50,1430.25,1430.50,440,14,454.00
01/29/2007,11:26,1430.50,1430.50,1430.25,1430.25,8,81,89.00
01/29/2007,11:27,1430.25,1430.25,1429.75,1430.00,797,1614,2411.00
01/29/2007,11:28,1430.00,1430.00,1429.25,1429.25,243,1307,1550.00
01/29/2007,11:29,1429.25,1430.00,1429.25,1429.75,1100,196,1296.00
01/29/2007,11:30,1429.75,1430.00,1429.75,1430.00,8,603,611.00
01/29/2007,11:31,1429.75,1430.00,1429.50,1430.00,292,372,664.00
01/29/2007,11:32,1430.00,1430.00,1429.75,1429.75,479,237,716.00
01/29/2007,11:33,1429.75,1430.25,1429.75,1429.75,675,145,820.00
01/29/2007,11:34,1429.75,1430.25,1429.75,1430.00,521,432,953.00
01/29/2007,11:35,1430.00,1430.50,1429.50,1430.25,1727,1181,2908.00
01/29/2007,11:36,1430.00,1430.50,1430.00,1430.50,528,694,1222.00
01/29/2007,11:37,1430.50,1430.75,1430.00,1430.00,100,860,960.00
01/29/2007,11:38,1430.25,1430.25,1430.00,1430.00,65,118,183.00
01/29/2007,11:39,1430.25,1430.25,1429.75,1430.00,821,875,1696.00
01/29/2007,11:40,1430.00,1430.25,1430.00,1430.00,47,3,50.00
01/29/2007,11:41,1430.25,1430.50,1430.00,1430.50,954,86,1040.00
01/29/2007,11:42,1430.25,1430.75,1430.00,1430.50,751,636,1387.00
01/29/2007,11:43,1430.25,1430.75,1430.00,1430.25,510,829,1339.00
01/29/2007,11:44,1430.25,1431.00,1430.00,1430.50,1107,509,1616.00
01/29/2007,11:45,1430.50,1430.75,1430.00,1430.25,5,1178,1183.00
01/29/2007,11:46,1430.00,1430.50,1430.00,1430.25,440,75,515.00
01/29/2007,11:47,1430.50,1430.50,1430.25,1430.50,15,36,51.00
01/29/2007,11:48,1430.25,1431.25,1430.25,1431.25,1474,146,1620.00
01/29/2007,11:49,1431.00,1431.50,1430.75,1431.25,2320,2802,5122.00
01/29/2007,11:50,1431.00,1431.50,1431.00,1431.25,1370,1088,2458.00
01/29/2007,11:51,1431.50,1431.75,1431.00,1431.50,2987,1772,4759.00
01/29/2007,11:52,1431.50,1431.75,1431.00,1431.50,226,1677,1903.00
01/29/2007,11:53,1431.50,1432.00,1431.25,1431.50,1573,2477,4050.00
01/29/2007,11:54,1431.50,1431.50,1430.75,1431.00,1244,1706,2950.00
01/29/2007,11:55,1431.00,1431.25,1430.50,1431.00,552,817,1369.00
01/29/2007,11:56,1430.75,1431.25,1430.75,1431.25,799,20,819.00
01/29/2007,11:57,1431.25,1431.25,1431.00,1431.00,327,346,673.00
01/29/2007,11:58,1431.00,1431.50,1431.00,1431.50,749,49,798.00
01/29/2007,11:59,1431.50,1431.75,1431.25,1431.75,473,134,607.00
01/29/2007,12:00,1431.75,1431.75,1431.25,1431.50,453,372,825.00
01/29/2007,12:01,1431.75,1432.25,1431.50,1432.00,4406,1467,5873.00
01/29/2007,12:02,1432.00,1432.50,1432.00,1432.50,2614,1959,4573.00
01/29/2007,12:03,1432.25,1432.50,1431.75,1432.00,770,2261,3031.00
01/29/2007,12:04,1432.00,1432.00,1431.25,1431.50,317,1606,1923.00
01/29/2007,12:05,1431.50,1431.75,1431.50,1431.50,30,113,143.00
01/29/2007,12:06,1431.50,1432.00,1431.25,1431.75,1356,498,1854.00
01/29/2007,12:07,1431.50,1431.75,1431.25,1431.50,420,422,842.00
01/29/2007,12:08,1431.50,1431.75,1431.25,1431.50,417,221,638.00
01/29/2007,12:09,1431.50,1431.75,1431.25,1431.50,122,105,227.00
01/29/2007,12:10,1431.50,1431.50,1431.00,1431.00,78,442,520.00
01/29/2007,12:11,1431.25,1431.25,1431.00,1431.25,737,169,906.00
01/29/2007,12:12,1431.25,1431.50,1431.00,1431.25,45,232,277.00
01/29/2007,12:13,1431.25,1431.25,1430.75,1431.00,447,729,1176.00
01/29/2007,12:14,1430.75,1431.25,1430.75,1431.00,775,11,786.00
01/29/2007,12:15,1431.00,1431.75,1431.00,1431.50,1106,356,1462.00
01/29/2007,12:16,1431.50,1431.75,1431.00,1431.25,172,628,800.00
01/29/2007,12:17,1431.25,1431.50,1431.00,1431.25,294,158,452.00
01/29/2007,12:18,1431.25,1431.50,1431.25,1431.25,828,598,1426.00
01/29/2007,12:19,1431.25,1431.25,1430.75,1431.00,471,910,1381.00
01/29/2007,12:20,1431.00,1431.00,1430.50,1430.75,147,664,811.00
01/29/2007,12:21,1430.75,1431.00,1430.50,1430.75,250,480,730.00
01/29/2007,12:22,1430.75,1430.75,1430.50,1430.50,51,1476,1527.00
01/29/2007,12:23,1430.50,1430.50,1430.25,1430.25,38,388,426.00
01/29/2007,12:24,1430.25,1430.50,1430.25,1430.25,16,242,258.00
01/29/2007,12:25,1430.25,1430.50,1430.00,1430.25,647,423,1070.00
01/29/2007,12:26,1430.50,1430.75,1430.25,1430.75,706,46,752.00
01/29/2007,12:27,1430.50,1430.75,1430.50,1430.75,809,94,903.00
01/29/2007,12:28,1430.75,1430.75,1430.50,1430.50,37,47,84.00
01/29/2007,12:29,1430.50,1430.75,1430.50,1430.75,146,171,317.00
01/29/2007,12:30,1430.50,1430.75,1430.50,1430.50,260,231,491.00
01/29/2007,12:31,1430.50,1430.75,1430.25,1430.75,337,650,987.00
01/29/2007,12:32,1430.75,1430.75,1430.50,1430.75,1053,34,1087.00
01/29/2007,12:33,1430.50,1431.00,1430.50,1430.50,115,201,316.00
01/29/2007,12:34,1430.50,1430.75,1430.50,1430.75,393,552,945.00
01/29/2007,12:35,1430.50,1430.75,1430.25,1430.50,259,115,374.00
01/29/2007,12:36,1430.50,1430.75,1430.50,1430.50,379,3,382.00
01/29/2007,12:37,1430.50,1430.75,1430.00,1430.25,620,744,1364.00
01/29/2007,12:38,1430.25,1430.75,1430.25,1430.75,512,41,553.00
01/29/2007,12:39,1430.75,1431.00,1430.50,1430.50,186,237,423.00
01/29/2007,12:40,1430.75,1430.75,1430.00,1430.00,25,486,511.00
01/29/2007,12:41,1430.00,1430.25,1429.50,1429.75,273,2122,2395.00
01/29/2007,12:42,1430.00,1430.25,1429.75,1430.00,435,571,1006.00
01/29/2007,12:43,1429.75,1430.00,1429.50,1429.50,1166,1626,2792.00
01/29/2007,12:44,1429.25,1430.00,1429.25,1429.50,1424,442,1866.00
01/29/2007,12:45,1429.75,1429.75,1429.25,1429.50,314,1012,1326.00
01/29/2007,12:46,1429.50,1429.75,1428.75,1428.75,474,2779,3253.00
01/29/2007,12:47,1428.75,1428.75,1427.50,1427.75,3375,9997,13372.00
01/29/2007,12:48,1428.00,1428.25,1427.75,1428.00,1892,1804,3696.00
01/29/2007,12:49,1428.25,1428.50,1427.75,1428.50,1274,1866,3140.00
01/29/2007,12:50,1428.25,1428.50,1428.00,1428.25,207,928,1135.00
01/29/2007,12:51,1428.25,1428.50,1428.00,1428.50,256,525,781.00
01/29/2007,12:52,1428.50,1429.25,1428.25,1429.00,2852,1303,4155.00
01/29/2007,12:53,1429.00,1429.00,1427.75,1428.25,1660,2917,4577.00
01/29/2007,12:54,1428.25,1428.25,1427.50,1428.00,1184,1848,3032.00
01/29/2007,12:55,1428.00,1428.00,1426.50,1426.50,3925,10595,14520.00
01/29/2007,12:56,1426.75,1426.75,1426.00,1426.75,1454,6208,7662.00
01/29/2007,12:57,1426.75,1427.25,1426.25,1427.25,2234,1485,3719.00
01/29/2007,12:58,1427.00,1427.25,1426.25,1426.75,467,2114,2581.00
01/29/2007,12:59,1426.50,1427.00,1426.50,1426.75,2179,1406,3585.00
01/29/2007,13:00,1427.00,1427.00,1426.00,1426.50,1262,2387,3649.00
01/29/2007,13:01,1426.50,1426.50,1425.25,1426.25,4278,10050,14328.00
01/29/2007,13:02,1426.25,1426.50,1425.75,1426.25,1396,1433,2829.00
01/29/2007,13:03,1426.25,1426.50,1425.25,1425.75,1141,1656,2797.00
01/29/2007,13:04,1425.75,1425.75,1424.50,1425.25,3028,5579,8607.00
01/29/2007,13:05,1425.00,1425.00,1424.25,1424.75,1602,4242,5844.00
01/29/2007,13:06,1425.00,1425.75,1424.75,1425.25,2491,2163,4654.00
01/29/2007,13:07,1425.25,1425.50,1424.50,1425.00,1526,1626,3152.00
01/29/2007,13:08,1425.00,1426.50,1424.75,1426.25,3717,1758,5475.00
01/29/2007,13:09,1426.25,1426.25,1425.50,1425.75,278,1995,2273.00
01/29/2007,13:10,1425.75,1425.75,1425.25,1425.50,315,709,1024.00
01/29/2007,13:11,1425.25,1425.50,1425.00,1425.50,383,1599,1982.00
01/29/2007,13:12,1425.25,1425.25,1424.50,1425.00,2408,3043,5451.00
01/29/2007,13:13,1425.25,1425.25,1423.75,1424.00,1998,6691,8689.00
01/29/2007,13:14,1423.75,1424.75,1423.75,1424.25,3062,657,3719.00
01/29/2007,13:15,1424.25,1424.50,1423.25,1423.75,4661,4386,9047.00
01/29/2007,13:16,1424.00,1425.25,1423.75,1424.75,2297,1863,4160.00
01/29/2007,13:17,1425.00,1425.00,1424.50,1424.75,1133,2008,3141.00
01/29/2007,13:18,1424.50,1425.00,1424.50,1424.50,1282,1851,3133.00
01/29/2007,13:19,1424.75,1425.00,1424.25,1424.50,1446,2188,3634.00
01/29/2007,13:20,1424.75,1425.25,1424.75,1425.25,2696,1338,4034.00
01/29/2007,13:21,1425.25,1426.00,1425.00,1426.00,3648,2810,6458.00
01/29/2007,13:22,1425.75,1426.00,1425.25,1425.75,1300,1641,2941.00
01/29/2007,13:23,1425.75,1426.00,1425.50,1425.75,71,839,910.00
01/29/2007,13:24,1425.75,1426.00,1425.50,1425.75,1162,645,1807.00
01/29/2007,13:25,1425.75,1425.75,1425.25,1425.25,256,1437,1693.00
01/29/2007,13:26,1425.25,1426.00,1425.00,1425.50,1292,2090,3382.00
01/29/2007,13:27,1425.75,1425.75,1425.00,1425.00,36,1028,1064.00
01/29/2007,13:28,1425.00,1425.50,1424.75,1425.25,1111,1184,2295.00
01/29/2007,13:29,1425.50,1425.50,1425.25,1425.50,693,85,778.00
01/29/2007,13:30,1425.50,1425.50,1424.75,1425.00,515,1738,2253.00
01/29/2007,13:31,1425.00,1425.50,1425.00,1425.25,656,673,1329.00
01/29/2007,13:32,1425.50,1426.00,1425.25,1425.50,2022,1130,3152.00
01/29/2007,13:33,1425.75,1426.00,1425.25,1425.75,1049,840,1889.00
01/29/2007,13:34,1426.00,1426.25,1425.25,1425.50,987,1559,2546.00
01/29/2007,13:35,1425.50,1425.75,1425.25,1425.75,843,51,894.00
01/29/2007,13:36,1425.75,1426.00,1425.50,1425.50,899,189,1088.00
01/29/2007,13:37,1425.50,1425.75,1425.00,1425.25,378,1527,1905.00
01/29/2007,13:38,1425.50,1425.50,1424.75,1425.00,231,860,1091.00
01/29/2007,13:39,1425.00,1425.25,1424.75,1425.00,312,795,1107.00
01/29/2007,13:40,1425.00,1425.25,1425.00,1425.25,118,36,154.00
01/29/2007,13:41,1425.25,1425.75,1425.00,1425.50,1056,797,1853.00
01/29/2007,13:42,1425.50,1426.50,1425.50,1426.00,2551,1910,4461.00
01/29/2007,13:43,1426.25,1426.25,1425.75,1425.75,858,823,1681.00
01/29/2007,13:44,1425.75,1426.50,1425.75,1426.25,1012,182,1194.00
01/29/2007,13:45,1426.25,1426.50,1425.75,1425.75,226,574,800.00
01/29/2007,13:46,1426.00,1426.00,1425.50,1425.75,168,554,722.00
01/29/2007,13:47,1425.50,1426.00,1425.25,1426.00,597,379,976.00
01/29/2007,13:48,1426.00,1426.25,1425.75,1425.75,511,138,649.00
01/29/2007,13:49,1426.00,1426.00,1425.50,1425.75,209,301,510.00
01/29/2007,13:50,1425.75,1426.00,1425.75,1425.75,318,416,734.00
01/29/2007,13:51,1425.75,1426.00,1425.50,1425.75,340,620,960.00
01/29/2007,13:52,1425.50,1425.75,1425.00,1425.25,306,1276,1582.00
01/29/2007,13:53,1425.25,1425.75,1425.25,1425.50,339,181,520.00
01/29/2007,13:54,1425.75,1425.75,1424.50,1425.00,1539,3368,4907.00
01/29/2007,13:55,1425.25,1425.25,1424.75,1425.00,54,782,836.00
01/29/2007,13:56,1425.00,1425.50,1424.75,1425.25,753,574,1327.00
01/29/2007,13:57,1425.00,1425.50,1425.00,1425.25,465,519,984.00
01/29/2007,13:58,1425.25,1425.25,1425.00,1425.25,608,271,879.00
01/29/2007,13:59,1425.25,1425.25,1424.50,1424.75,642,697,1339.00
01/29/2007,14:00,1424.75,1425.00,1424.25,1424.75,1064,289,1353.00
01/29/2007,14:01,1424.75,1425.75,1424.75,1425.25,869,948,1817.00
01/29/2007,14:02,1425.50,1425.75,1425.25,1425.50,627,975,1602.00
01/29/2007,14:03,1425.50,1426.00,1425.50,1426.00,1835,601,2436.00
01/29/2007,14:04,1426.00,1426.25,1425.75,1426.00,1319,515,1834.00
01/29/2007,14:05,1426.00,1426.00,1425.75,1425.75,12,125,137.00
01/29/2007,14:06,1425.75,1426.00,1425.25,1425.50,158,1623,1781.00
01/29/2007,14:07,1425.50,1425.75,1425.00,1425.75,788,1404,2192.00
01/29/2007,14:08,1425.50,1425.75,1424.50,1425.00,901,3552,4453.00
01/29/2007,14:09,1425.00,1425.25,1424.25,1424.50,2001,2513,4514.00
01/29/2007,14:10,1424.50,1425.00,1424.50,1425.00,716,125,841.00
01/29/2007,14:11,1424.75,1425.50,1424.75,1425.25,1805,24,1829.00
01/29/2007,14:12,1425.50,1425.75,1425.00,1425.00,1418,1160,2578.00
01/29/2007,14:13,1425.00,1426.00,1425.00,1425.75,1631,189,1820.00
01/29/2007,14:14,1425.75,1426.25,1425.25,1425.50,2190,1203,3393.00
01/29/2007,14:15,1425.50,1425.75,1425.50,1425.50,37,16,53.00
01/29/2007,14:16,1425.75,1426.00,1424.75,1425.00,864,2442,3306.00
01/29/2007,14:17,1425.00,1425.50,1425.00,1425.25,853,149,1002.00
01/29/2007,14:18,1425.50,1425.75,1425.25,1425.75,993,30,1023.00
01/29/2007,14:19,1425.50,1425.75,1425.50,1425.75,386,12,398.00
01/29/2007,14:20,1425.50,1426.25,1425.50,1426.00,1187,489,1676.00
01/29/2007,14:21,1426.00,1426.25,1425.75,1426.00,327,474,801.00
01/29/2007,14:22,1425.75,1426.00,1425.50,1426.00,616,538,1154.00
01/29/2007,14:23,1426.00,1426.25,1425.75,1426.00,129,220,349.00
01/29/2007,14:24,1426.00,1426.25,1425.75,1425.75,101,283,384.00
01/29/2007,14:25,1426.00,1426.00,1425.25,1425.75,604,1380,1984.00
01/29/2007,14:26,1425.75,1426.25,1425.75,1426.25,535,226,761.00
01/29/2007,14:27,1426.00,1427.25,1426.00,1427.00,4864,1902,6766.00
01/29/2007,14:28,1427.00,1427.00,1426.50,1426.75,543,780,1323.00
01/29/2007,14:29,1426.75,1427.00,1426.25,1426.50,699,882,1581.00
01/29/2007,14:30,1426.75,1426.75,1426.25,1426.50,409,389,798.00
01/29/2007,14:31,1426.50,1427.00,1426.50,1426.50,637,684,1321.00
01/29/2007,14:32,1426.75,1427.00,1426.00,1426.50,924,1164,2088.00
01/29/2007,14:33,1426.50,1426.50,1426.00,1426.25,693,647,1340.00
01/29/2007,14:34,1426.25,1426.50,1426.00,1426.25,253,69,322.00
01/29/2007,14:35,1426.50,1426.50,1426.25,1426.50,50,102,152.00
01/29/2007,14:36,1426.50,1426.75,1426.25,1426.50,253,68,321.00
01/29/2007,14:37,1426.50,1427.00,1426.25,1426.50,834,557,1391.00
01/29/2007,14:38,1426.75,1426.75,1426.25,1426.25,464,473,937.00
01/29/2007,14:39,1426.25,1426.50,1426.25,1426.25,280,786,1066.00
01/29/2007,14:40,1426.25,1426.50,1426.25,1426.50,43,420,463.00
01/29/2007,14:41,1426.25,1426.50,1426.00,1426.25,1676,1136,2812.00
01/29/2007,14:42,1426.50,1426.50,1425.75,1426.00,299,2653,2952.00
01/29/2007,14:43,1426.00,1426.25,1425.50,1426.00,1027,579,1606.00
01/29/2007,14:44,1426.25,1426.25,1425.50,1425.50,80,898,978.00
01/29/2007,14:45,1425.50,1426.25,1425.50,1426.00,1429,483,1912.00
01/29/2007,14:46,1426.00,1426.50,1425.75,1426.50,1047,383,1430.00
01/29/2007,14:47,1426.50,1426.75,1426.25,1426.25,449,249,698.00
01/29/2007,14:48,1426.50,1427.00,1426.25,1426.25,1440,619,2059.00
01/29/2007,14:49,1426.25,1426.75,1426.00,1426.50,462,701,1163.00
01/29/2007,14:50,1426.25,1426.50,1426.25,1426.25,925,44,969.00
01/29/2007,14:51,1426.50,1426.50,1426.00,1426.00,274,1271,1545.00
01/29/2007,14:52,1426.25,1426.75,1426.25,1426.50,1097,184,1281.00
01/29/2007,14:53,1426.50,1426.75,1426.25,1426.50,876,431,1307.00
01/29/2007,14:54,1426.50,1426.50,1426.00,1426.25,837,1106,1943.00
01/29/2007,14:55,1426.25,1426.25,1425.75,1426.00,529,859,1388.00
01/29/2007,14:56,1426.00,1426.25,1425.75,1426.00,972,1681,2653.00
01/29/2007,14:57,1426.00,1426.25,1425.75,1426.00,804,586,1390.00
01/29/2007,14:58,1426.25,1426.75,1426.00,1426.50,1309,1037,2346.00
01/29/2007,14:59,1426.75,1427.00,1426.25,1426.50,2211,1355,3566.00
01/29/2007,15:00,1426.50,1426.75,1425.75,1425.75,3619,5312,8931.00
01/29/2007,15:01,1426.00,1426.50,1425.75,1426.00,3900,3873,7773.00
01/29/2007,15:02,1426.00,1426.25,1426.00,1426.25,517,1402,1919.00
01/29/2007,15:03,1426.25,1426.50,1425.75,1426.00,3323,2060,5383.00
01/29/2007,15:04,1426.25,1426.25,1425.75,1425.75,151,573,724.00
01/29/2007,15:05,1425.75,1426.00,1425.50,1425.75,1133,1371,2504.00
01/29/2007,15:06,1426.00,1426.00,1425.75,1426.00,705,59,764.00
01/29/2007,15:07,1426.00,1426.00,1425.75,1426.00,1750,1284,3034.00
01/29/2007,15:08,1425.75,1426.00,1425.75,1425.75,166,87,253.00
01/29/2007,15:09,1425.75,1426.00,1425.50,1425.50,66,1188,1254.00
01/29/2007,15:10,1425.75,1425.75,1425.50,1425.75,252,122,374.00
01/29/2007,15:11,1425.75,1425.75,1425.25,1425.50,227,1536,1763.00
01/29/2007,15:12,1425.50,1425.50,1425.25,1425.25,441,781,1222.00
01/29/2007,15:13,1425.50,1425.75,1425.25,1425.50,812,730,1542.00
01/29/2007,15:14,1425.50,1426.00,1425.50,1426.00,779,1349,2128.00
01/29/2007,15:15,1425.75,1426.75,1425.75,1426.75,5640,1556,7196.00
01/29/2007,15:31,1426.25,1426.50,1426.25,1426.25,61,136,197.00
01/29/2007,15:32,1426.50,1426.50,1426.00,1426.00,11,346,357.00
01/29/2007,15:33,1426.25,1426.25,1426.25,1426.25,18,0,18.00
01/29/2007,15:34,1426.25,1426.25,1426.00,1426.25,190,4,194.00
01/29/2007,15:35,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,15:36,1426.25,1426.25,1426.25,1426.25,3,0,3.00
01/29/2007,15:37,1426.50,1426.50,1426.50,1426.50,20,0,20.00
01/29/2007,15:38,1426.25,1426.50,1426.25,1426.50,3,1,4.00
01/29/2007,15:39,1426.25,1426.25,1426.25,1426.25,0,35,35.00
01/29/2007,15:40,1426.50,1426.50,1426.50,1426.50,28,0,28.00
01/29/2007,15:41,1426.25,1426.25,1426.00,1426.00,5,252,257.00
01/29/2007,15:42,1426.00,1426.25,1426.00,1426.25,25,1,26.00
01/29/2007,15:43,1426.25,1426.25,1426.00,1426.25,154,75,229.00
01/29/2007,15:44,1426.25,1426.50,1426.25,1426.50,2,0,2.00
01/29/2007,15:45,1426.50,1426.50,1426.25,1426.25,2,1,3.00
01/29/2007,15:46,1426.50,1426.50,1426.25,1426.25,5,1,6.00
01/29/2007,15:47,1426.25,1426.25,1426.25,1426.25,0,212,212.00
01/29/2007,15:48,1426.25,1426.25,1426.25,1426.25,0,3,3.00
01/29/2007,15:49,1426.00,1426.25,1426.00,1426.25,9,2,11.00
01/29/2007,15:53,1426.25,1426.25,1426.25,1426.25,3,0,3.00
01/29/2007,15:55,1426.25,1426.25,1426.00,1426.00,37,1,38.00
01/29/2007,15:56,1426.25,1426.50,1426.25,1426.25,37,1,38.00
01/29/2007,15:57,1426.25,1426.25,1426.25,1426.25,0,32,32.00
01/29/2007,15:58,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,16:00,1426.00,1426.25,1426.00,1426.00,11,21,32.00
01/29/2007,17:01,1426.00,1426.50,1425.75,1425.75,165,177,342.00
01/29/2007,17:02,1426.00,1426.00,1425.75,1426.00,21,1,22.00
01/29/2007,17:03,1426.00,1426.00,1426.00,1426.00,23,0,23.00
01/29/2007,17:04,1426.00,1426.00,1426.00,1426.00,5,0,5.00
01/29/2007,17:07,1426.00,1426.00,1426.00,1426.00,8,0,8.00
01/29/2007,17:09,1426.00,1426.00,1426.00,1426.00,3,0,3.00
01/29/2007,17:10,1426.00,1426.00,1426.00,1426.00,3,0,3.00
01/29/2007,17:11,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/29/2007,17:12,1425.75,1425.75,1425.75,1425.75,0,2,2.00
01/29/2007,17:13,1425.75,1425.75,1425.75,1425.75,0,50,50.00
01/29/2007,17:14,1425.75,1425.75,1425.75,1425.75,0,52,52.00
01/29/2007,17:19,1425.75,1425.75,1425.75,1425.75,0,1,1.00
01/29/2007,17:22,1426.00,1426.25,1426.00,1426.25,80,1,81.00
01/29/2007,17:23,1426.25,1426.25,1426.25,1426.25,6,0,6.00
01/29/2007,17:24,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,17:25,1426.00,1426.00,1426.00,1426.00,0,92,92.00
01/29/2007,17:28,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,17:31,1426.25,1426.25,1426.25,1426.25,5,0,5.00
01/29/2007,17:32,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,17:34,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,17:38,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,17:40,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,17:45,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,17:46,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,17:49,1426.25,1426.25,1426.25,1426.25,69,0,69.00
01/29/2007,17:50,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,17:52,1426.25,1426.25,1426.25,1426.25,11,0,11.00
01/29/2007,17:55,1426.25,1426.25,1426.25,1426.25,25,0,25.00
01/29/2007,17:56,1426.25,1426.25,1426.25,1426.25,6,0,6.00
01/29/2007,17:58,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,17:59,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,18:00,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,18:01,1426.25,1426.25,1426.25,1426.25,58,0,58.00
01/29/2007,18:04,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,18:05,1426.25,1426.25,1426.25,1426.25,131,0,131.00
01/29/2007,18:06,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,18:07,1426.25,1426.25,1426.25,1426.25,5,0,5.00
01/29/2007,18:09,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,18:14,1426.00,1426.00,1426.00,1426.00,0,10,10.00
01/29/2007,18:15,1426.00,1426.00,1426.00,1426.00,0,21,21.00
01/29/2007,18:20,1426.25,1426.25,1426.00,1426.00,10,2,12.00
01/29/2007,18:22,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,18:23,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,18:26,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/29/2007,18:29,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,18:31,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,18:32,1426.25,1426.25,1426.25,1426.25,135,0,135.00
01/29/2007,18:34,1426.50,1426.50,1426.25,1426.25,16,2,18.00
01/29/2007,18:35,1426.50,1426.50,1426.50,1426.50,3,0,3.00
01/29/2007,18:36,1426.50,1426.50,1426.50,1426.50,30,0,30.00
01/29/2007,18:37,1426.50,1426.50,1426.50,1426.50,10,0,10.00
01/29/2007,18:40,1426.50,1426.50,1426.25,1426.25,10,37,47.00
01/29/2007,18:41,1426.25,1426.25,1426.25,1426.25,0,25,25.00
01/29/2007,18:42,1426.25,1426.25,1426.25,1426.25,0,46,46.00
01/29/2007,18:43,1426.25,1426.25,1426.25,1426.25,0,13,13.00
01/29/2007,18:45,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,18:46,1426.50,1426.50,1426.50,1426.50,50,0,50.00
01/29/2007,18:47,1426.25,1426.25,1426.25,1426.25,0,10,10.00
01/29/2007,18:49,1426.25,1426.25,1426.25,1426.25,0,11,11.00
01/29/2007,18:50,1426.25,1426.25,1426.00,1426.00,0,20,20.00
01/29/2007,18:51,1426.25,1426.25,1426.25,1426.25,15,0,15.00
01/29/2007,18:52,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,19:01,1426.50,1426.50,1426.50,1426.50,53,0,53.00
01/29/2007,19:03,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:04,1426.25,1426.25,1426.25,1426.25,0,19,19.00
01/29/2007,19:06,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:10,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,19:15,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:16,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:21,1426.25,1426.25,1426.25,1426.25,0,7,7.00
01/29/2007,19:22,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:25,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:26,1426.25,1426.25,1426.25,1426.25,0,24,24.00
01/29/2007,19:28,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:29,1426.25,1426.25,1426.25,1426.25,0,9,9.00
01/29/2007,19:32,1426.25,1426.25,1426.25,1426.25,0,27,27.00
01/29/2007,19:36,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:37,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,19:38,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,19:43,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,19:47,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,19:49,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:53,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,19:55,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:00,1426.25,1426.25,1426.25,1426.25,0,10,10.00
01/29/2007,20:01,1426.25,1426.25,1426.25,1426.25,0,11,11.00
01/29/2007,20:02,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,20:03,1426.50,1426.50,1426.50,1426.50,53,0,53.00
01/29/2007,20:05,1426.50,1426.50,1426.50,1426.50,8,0,8.00
01/29/2007,20:06,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:07,1426.25,1426.25,1426.25,1426.25,0,7,7.00
01/29/2007,20:08,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:10,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,20:11,1426.50,1426.50,1426.50,1426.50,2,0,2.00
01/29/2007,20:18,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/29/2007,20:25,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:28,1426.25,1426.25,1426.25,1426.25,0,25,25.00
01/29/2007,20:29,1426.50,1426.50,1426.50,1426.50,2,0,2.00
01/29/2007,20:31,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:32,1426.25,1426.50,1426.25,1426.50,1,4,5.00
01/29/2007,20:36,1426.50,1426.50,1426.50,1426.50,50,0,50.00
01/29/2007,20:43,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,20:45,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/29/2007,20:48,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:49,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:50,1426.25,1426.25,1426.25,1426.25,0,41,41.00
01/29/2007,20:51,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,20:52,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,20:53,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/29/2007,20:57,1426.25,1426.25,1426.25,1426.25,0,3,3.00
01/29/2007,20:59,1426.25,1426.25,1426.25,1426.25,0,53,53.00
01/29/2007,21:00,1426.25,1426.25,1426.25,1426.25,0,10,10.00
01/29/2007,21:02,1426.25,1426.25,1426.25,1426.25,0,3,3.00
01/29/2007,21:09,1426.50,1426.50,1426.50,1426.50,2,0,2.00
01/29/2007,21:10,1426.25,1426.25,1426.00,1426.00,0,20,20.00
01/29/2007,21:12,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/29/2007,21:15,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,21:18,1426.50,1426.50,1426.25,1426.25,1,1,2.00
01/29/2007,21:19,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,21:22,1426.25,1426.25,1426.25,1426.25,0,19,19.00
01/29/2007,21:23,1426.25,1426.25,1426.25,1426.25,0,12,12.00
01/29/2007,21:24,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/29/2007,21:26,1426.00,1426.00,1426.00,1426.00,0,15,15.00
01/29/2007,21:31,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,21:32,1426.25,1426.25,1426.25,1426.25,25,0,25.00
01/29/2007,21:34,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,21:35,1426.25,1426.25,1426.25,1426.25,30,0,30.00
01/29/2007,21:36,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/29/2007,21:38,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,21:39,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,21:40,1426.00,1426.00,1426.00,1426.00,0,5,5.00
01/29/2007,21:41,1426.00,1426.00,1426.00,1426.00,0,6,6.00
01/29/2007,21:49,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,21:50,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,21:52,1426.25,1426.25,1426.25,1426.25,9,0,9.00
01/29/2007,21:53,1426.00,1426.25,1426.00,1426.25,20,4,24.00
01/29/2007,22:00,1426.25,1426.25,1426.25,1426.25,23,0,23.00
01/29/2007,22:01,1426.25,1426.25,1426.00,1426.25,2,11,13.00
01/29/2007,22:02,1426.25,1426.25,1426.25,1426.25,20,0,20.00
01/29/2007,22:06,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:07,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:11,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:14,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:20,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:21,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:25,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,22:26,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,22:29,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,22:31,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,22:39,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/29/2007,22:43,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/29/2007,22:45,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,22:48,1426.50,1426.50,1426.50,1426.50,4,0,4.00
01/29/2007,22:49,1426.50,1426.50,1426.50,1426.50,5,0,5.00
01/29/2007,22:57,1426.25,1426.25,1426.25,1426.25,0,10,10.00
01/29/2007,22:59,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,23:02,1426.25,1426.25,1426.25,1426.25,0,7,7.00
01/29/2007,23:12,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,23:13,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/29/2007,23:22,1426.50,1426.50,1426.50,1426.50,3,0,3.00
01/29/2007,23:24,1426.25,1426.25,1426.25,1426.25,0,3,3.00
01/29/2007,23:26,1426.50,1426.50,1426.25,1426.25,1,20,21.00
01/29/2007,23:28,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/29/2007,23:31,1426.25,1426.25,1426.25,1426.25,0,4,4.00
01/29/2007,23:33,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,23:34,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/29/2007,23:39,1426.00,1426.00,1426.00,1426.00,0,45,45.00
01/29/2007,23:41,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/29/2007,23:42,1426.00,1426.00,1426.00,1426.00,0,2,2.00
01/29/2007,23:45,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/29/2007,23:48,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/29/2007,23:54,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/30/2007,00:02,1426.00,1426.00,1426.00,1426.00,0,5,5.00
01/30/2007,00:03,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/30/2007,00:04,1426.25,1426.25,1426.25,1426.25,5,0,5.00
01/30/2007,00:10,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/30/2007,00:12,1426.00,1426.00,1426.00,1426.00,0,33,33.00
01/30/2007,00:17,1426.00,1426.00,1426.00,1426.00,0,10,10.00
01/30/2007,00:19,1426.00,1426.00,1426.00,1426.00,0,50,50.00
01/30/2007,00:20,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,00:28,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,00:31,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,00:34,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/30/2007,00:35,1426.00,1426.00,1426.00,1426.00,0,4,4.00
01/30/2007,00:42,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/30/2007,00:43,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/30/2007,00:47,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,00:48,1426.25,1426.25,1426.25,1426.25,1,0,1.00
01/30/2007,00:52,1426.25,1426.25,1426.25,1426.25,2,0,2.00
01/30/2007,00:56,1426.00,1426.00,1426.00,1426.00,0,15,15.00
01/30/2007,00:58,1426.25,1426.25,1426.25,1426.25,85,0,85.00
01/30/2007,00:59,1426.25,1426.25,1426.25,1426.25,4,0,4.00
01/30/2007,01:01,1426.50,1426.50,1426.50,1426.50,65,0,65.00
01/30/2007,01:02,1426.50,1426.50,1426.50,1426.50,76,0,76.00
01/30/2007,01:03,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/30/2007,01:04,1426.50,1426.50,1426.50,1426.50,4,0,4.00
01/30/2007,01:06,1426.25,1426.25,1426.25,1426.25,0,25,25.00
01/30/2007,01:07,1426.25,1426.25,1426.25,1426.25,0,21,21.00
01/30/2007,01:08,1426.50,1426.75,1426.50,1426.50,201,4,205.00
01/30/2007,01:09,1426.50,1426.50,1426.25,1426.25,0,127,127.00
01/30/2007,01:10,1426.00,1426.25,1426.00,1426.25,1,1,2.00
01/30/2007,01:11,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,01:12,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,01:13,1426.25,1426.25,1426.25,1426.25,86,0,86.00
01/30/2007,01:14,1426.25,1426.25,1426.25,1426.25,73,0,73.00
01/30/2007,01:15,1426.25,1426.25,1426.00,1426.00,2,2,4.00
01/30/2007,01:17,1426.00,1426.00,1426.00,1426.00,0,1,1.00
01/30/2007,01:21,1426.00,1426.00,1425.75,1426.00,2,54,56.00
01/30/2007,01:22,1426.00,1426.00,1426.00,1426.00,6,0,6.00
01/30/2007,01:25,1426.00,1426.00,1426.00,1426.00,10,0,10.00
01/30/2007,01:27,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/30/2007,01:28,1426.00,1426.00,1426.00,1426.00,2,0,2.00
01/30/2007,01:29,1426.00,1426.00,1426.00,1426.00,3,0,3.00
01/30/2007,01:31,1426.00,1426.00,1426.00,1426.00,40,0,40.00
01/30/2007,01:32,1426.00,1426.00,1426.00,1426.00,57,0,57.00
01/30/2007,01:33,1426.00,1426.00,1426.00,1426.00,18,0,18.00
01/30/2007,01:34,1426.00,1426.00,1426.00,1426.00,4,0,4.00
01/30/2007,01:35,1426.00,1426.00,1426.00,1426.00,1,0,1.00
01/30/2007,01:37,1426.00,1426.00,1426.00,1426.00,6,0,6.00
01/30/2007,01:39,1426.00,1426.00,1426.00,1426.00,54,0,54.00
01/30/2007,01:42,1426.25,1426.25,1426.00,1426.00,2,1,3.00
01/30/2007,01:43,1426.25,1426.25,1426.25,1426.25,50,0,50.00
01/30/2007,01:44,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/30/2007,01:45,1426.25,1426.25,1426.25,1426.25,27,0,27.00
01/30/2007,01:46,1426.25,1426.25,1426.25,1426.25,10,0,10.00
01/30/2007,01:48,1426.25,1426.25,1426.25,1426.25,51,0,51.00
01/30/2007,01:50,1426.25,1426.25,1426.25,1426.25,5,0,5.00
01/30/2007,01:51,1426.00,1426.00,1426.00,1426.00,0,10,10.00
01/30/2007,01:53,1426.00,1426.00,1426.00,1426.00,0,28,28.00
01/30/2007,01:54,1426.00,1426.00,1426.00,1426.00,0,6,6.00
01/30/2007,01:56,1425.75,1425.75,1425.50,1425.50,0,166,166.00
01/30/2007,01:57,1425.75,1425.75,1425.75,1425.75,105,0,105.00
01/30/2007,01:59,1425.75,1425.75,1425.50,1425.75,58,1,59.00
01/30/2007,02:01,1426.00,1426.00,1426.00,1426.00,141,0,141.00
01/30/2007,02:02,1425.75,1425.75,1425.75,1425.75,0,89,89.00
01/30/2007,02:03,1425.75,1426.00,1425.75,1425.75,1,6,7.00
01/30/2007,02:04,1426.00,1426.00,1426.00,1426.00,100,0,100.00
01/30/2007,02:05,1426.00,1426.00,1425.75,1426.00,32,1,33.00
01/30/2007,02:06,1426.25,1426.25,1426.25,1426.25,103,0,103.00
01/30/2007,02:07,1426.50,1426.50,1426.25,1426.50,136,3,139.00
01/30/2007,02:08,1426.50,1426.50,1426.50,1426.50,138,0,138.00
01/30/2007,02:09,1426.50,1426.75,1426.50,1426.75,39,0,39.00
01/30/2007,02:10,1426.75,1426.75,1426.75,1426.75,2,0,2.00
01/30/2007,02:11,1426.75,1426.75,1426.75,1426.75,53,0,53.00
01/30/2007,02:12,1426.75,1427.00,1426.75,1427.00,262,0,262.00
01/30/2007,02:13,1426.75,1427.00,1426.75,1427.00,8,2,10.00
01/30/2007,02:14,1427.00,1427.25,1427.00,1427.00,223,44,267.00
01/30/2007,02:15,1427.00,1427.00,1427.00,1427.00,0,3,3.00
01/30/2007,02:16,1427.00,1427.00,1427.00,1427.00,0,25,25.00
01/30/2007,02:17,1427.25,1427.25,1427.00,1427.25,28,1,29.00
01/30/2007,02:18,1427.00,1427.00,1426.75,1427.00,72,99,171.00
01/30/2007,02:19,1427.00,1427.00,1426.75,1426.75,63,7,70.00
01/30/2007,02:20,1427.00,1427.00,1427.00,1427.00,88,0,88.00
01/30/2007,02:21,1427.00,1427.00,1427.00,1427.00,20,0,20.00
01/30/2007,02:23,1426.75,1426.75,1426.75,1426.75,0,70,70.00
01/30/2007,02:24,1426.75,1426.75,1426.75,1426.75,0,19,19.00
01/30/2007,02:25,1426.50,1427.00,1426.50,1426.75,122,26,148.00
01/30/2007,02:26,1426.75,1426.75,1426.75,1426.75,0,5,5.00
01/30/2007,02:27,1426.75,1426.75,1426.75,1426.75,0,13,13.00
01/30/2007,02:28,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/30/2007,02:29,1426.75,1426.75,1426.75,1426.75,0,13,13.00
01/30/2007,02:30,1426.75,1426.75,1426.75,1426.75,0,29,29.00
01/30/2007,02:31,1426.50,1426.75,1426.50,1426.50,5,33,38.00
01/30/2007,02:32,1426.50,1426.50,1426.25,1426.25,0,124,124.00
01/30/2007,02:33,1426.50,1426.50,1426.50,1426.50,3,0,3.00
01/30/2007,02:34,1426.50,1426.50,1426.25,1426.25,20,159,179.00
01/30/2007,02:35,1426.00,1426.00,1426.00,1426.00,0,166,166.00
01/30/2007,02:36,1426.25,1426.25,1426.00,1426.00,8,1,9.00
01/30/2007,02:37,1426.00,1426.50,1426.00,1426.50,38,2,40.00
01/30/2007,02:38,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/30/2007,02:39,1426.50,1426.50,1426.25,1426.25,1,1,2.00
01/30/2007,02:40,1426.50,1426.50,1426.50,1426.50,69,0,69.00
01/30/2007,02:41,1426.50,1426.50,1426.50,1426.50,46,0,46.00
01/30/2007,02:42,1426.50,1426.50,1426.25,1426.25,149,104,253.00
01/30/2007,02:43,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/30/2007,02:44,1426.50,1426.75,1426.50,1426.50,44,8,52.00
01/30/2007,02:45,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/30/2007,02:46,1426.75,1427.00,1426.75,1427.00,119,0,119.00
01/30/2007,02:47,1426.75,1426.75,1426.75,1426.75,0,8,8.00
01/30/2007,02:48,1426.75,1427.00,1426.75,1426.75,1,7,8.00
01/30/2007,02:49,1427.00,1427.50,1427.00,1427.25,464,72,536.00
01/30/2007,02:50,1427.25,1427.50,1427.25,1427.25,17,35,52.00
01/30/2007,02:51,1427.25,1427.75,1427.25,1427.50,337,26,363.00
01/30/2007,02:52,1427.50,1427.50,1427.50,1427.50,0,60,60.00
01/30/2007,02:53,1427.25,1427.25,1427.00,1427.25,27,94,121.00
01/30/2007,02:54,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/30/2007,02:55,1427.50,1427.50,1427.50,1427.50,1,0,1.00
01/30/2007,02:56,1427.50,1427.50,1427.25,1427.25,5,5,10.00
01/30/2007,02:57,1427.25,1427.25,1427.25,1427.25,0,12,12.00
01/30/2007,02:58,1427.25,1427.25,1427.25,1427.25,0,21,21.00
01/30/2007,02:59,1427.25,1427.25,1427.25,1427.25,0,27,27.00
01/30/2007,03:00,1427.00,1427.00,1426.75,1427.00,15,124,139.00
01/30/2007,03:01,1427.00,1427.25,1427.00,1427.00,37,10,47.00
01/30/2007,03:02,1427.00,1427.00,1426.75,1427.00,12,13,25.00
01/30/2007,03:03,1427.00,1427.00,1427.00,1427.00,22,0,22.00
01/30/2007,03:04,1427.00,1427.00,1427.00,1427.00,8,0,8.00
01/30/2007,03:05,1426.75,1426.75,1426.75,1426.75,0,53,53.00
01/30/2007,03:06,1426.75,1426.75,1426.75,1426.75,0,2,2.00
01/30/2007,03:07,1426.50,1426.75,1426.50,1426.75,45,7,52.00
01/30/2007,03:08,1427.00,1427.25,1427.00,1427.00,25,10,35.00
01/30/2007,03:09,1427.25,1427.25,1427.25,1427.25,105,0,105.00
01/30/2007,03:10,1427.25,1427.25,1427.25,1427.25,57,0,57.00
01/30/2007,03:11,1427.25,1427.25,1427.25,1427.25,6,0,6.00
01/30/2007,03:13,1427.25,1427.25,1427.00,1427.00,67,2,69.00
01/30/2007,03:14,1427.00,1427.25,1426.75,1427.25,9,67,76.00
01/30/2007,03:15,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/30/2007,03:16,1427.00,1427.00,1426.75,1427.00,18,86,104.00
01/30/2007,03:17,1427.00,1427.00,1427.00,1427.00,17,0,17.00
01/30/2007,03:19,1427.00,1427.00,1427.00,1427.00,1,0,1.00
01/30/2007,03:20,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/30/2007,03:21,1427.00,1427.00,1427.00,1427.00,6,0,6.00
01/30/2007,03:22,1426.75,1426.75,1426.50,1426.50,0,430,430.00
01/30/2007,03:23,1426.50,1426.50,1426.25,1426.50,4,64,68.00
01/30/2007,03:24,1426.50,1426.50,1426.50,1426.50,15,0,15.00
01/30/2007,03:25,1426.50,1426.50,1426.25,1426.50,29,1,30.00
01/30/2007,03:26,1426.50,1426.50,1426.50,1426.50,13,0,13.00
01/30/2007,03:27,1426.50,1426.50,1426.50,1426.50,28,0,28.00
01/30/2007,03:28,1426.25,1426.25,1426.25,1426.25,0,19,19.00
01/30/2007,03:29,1426.50,1426.50,1426.50,1426.50,22,0,22.00
01/30/2007,03:30,1426.75,1426.75,1426.75,1426.75,30,0,30.00
01/30/2007,03:31,1427.00,1427.00,1427.00,1427.00,89,0,89.00
01/30/2007,03:32,1427.00,1427.00,1427.00,1427.00,21,0,21.00
01/30/2007,03:33,1427.00,1427.00,1427.00,1427.00,28,0,28.00
01/30/2007,03:34,1427.00,1427.00,1427.00,1427.00,19,0,19.00
01/30/2007,03:35,1427.00,1427.00,1426.75,1426.75,7,18,25.00
01/30/2007,03:36,1426.75,1426.75,1426.75,1426.75,0,11,11.00
01/30/2007,03:37,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/30/2007,03:38,1426.50,1426.50,1426.50,1426.50,0,13,13.00
01/30/2007,03:39,1426.75,1427.00,1426.75,1427.00,20,0,20.00
01/30/2007,03:40,1427.00,1427.25,1427.00,1427.25,97,0,97.00
01/30/2007,03:41,1427.00,1427.00,1426.75,1427.00,18,50,68.00
01/30/2007,03:42,1427.00,1427.00,1427.00,1427.00,21,0,21.00
01/30/2007,03:43,1427.00,1427.00,1427.00,1427.00,20,0,20.00
01/30/2007,03:44,1427.00,1427.00,1426.75,1426.75,54,1,55.00
01/30/2007,03:45,1427.25,1427.25,1427.00,1427.00,5,4,9.00
01/30/2007,03:46,1427.25,1427.50,1427.25,1427.50,112,0,112.00
01/30/2007,03:47,1427.50,1427.50,1427.50,1427.50,183,0,183.00
01/30/2007,03:48,1427.50,1427.50,1427.25,1427.25,1,2,3.00
01/30/2007,03:49,1427.25,1427.25,1427.25,1427.25,0,1,1.00
01/30/2007,03:50,1427.25,1427.25,1427.25,1427.25,0,26,26.00
01/30/2007,03:51,1427.00,1427.25,1427.00,1427.25,10,1,11.00
01/30/2007,03:53,1427.25,1427.25,1427.25,1427.25,446,0,446.00
01/30/2007,03:54,1427.25,1427.25,1427.25,1427.25,1,0,1.00
01/30/2007,03:55,1427.25,1427.25,1427.00,1427.00,12,3,15.00
01/30/2007,03:57,1427.25,1427.50,1427.25,1427.50,17,0,17.00
01/30/2007,03:58,1427.25,1427.25,1427.25,1427.25,0,1,1.00
01/30/2007,04:00,1427.25,1427.25,1427.25,1427.25,0,73,73.00
01/30/2007,04:01,1427.25,1427.50,1427.25,1427.50,1,105,106.00
01/30/2007,04:02,1427.25,1427.25,1427.00,1427.00,0,9,9.00
01/30/2007,04:03,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/30/2007,04:04,1427.25,1427.25,1427.25,1427.25,5,0,5.00
01/30/2007,04:05,1427.00,1427.00,1427.00,1427.00,0,3,3.00
01/30/2007,04:08,1427.25,1427.25,1427.00,1427.00,13,1,14.00
01/30/2007,04:09,1427.00,1427.00,1427.00,1427.00,0,12,12.00
01/30/2007,04:10,1427.25,1427.25,1427.25,1427.25,5,0,5.00
01/30/2007,04:11,1427.25,1427.25,1427.25,1427.25,3,0,3.00
01/30/2007,04:12,1427.25,1427.25,1427.25,1427.25,158,0,158.00
01/30/2007,04:13,1427.25,1427.25,1427.25,1427.25,2,0,2.00
01/30/2007,04:14,1427.50,1427.75,1427.50,1427.50,61,30,91.00
01/30/2007,04:15,1427.75,1427.75,1427.50,1427.50,1,1,2.00
01/30/2007,04:16,1427.50,1427.75,1427.25,1427.25,1,76,77.00
01/30/2007,04:18,1427.00,1427.00,1427.00,1427.00,0,11,11.00
01/30/2007,04:19,1427.00,1427.00,1427.00,1427.00,0,1,1.00
01/30/2007,04:20,1427.25,1427.25,1427.25,1427.25,28,0,28.00
01/30/2007,04:22,1427.25,1427.25,1427.25,1427.25,11,0,11.00
01/30/2007,04:23,1427.25,1427.25,1427.25,1427.25,14,0,14.00
01/30/2007,04:24,1427.00,1427.25,1427.00,1427.25,3,1,4.00
01/30/2007,04:25,1427.25,1427.25,1427.00,1427.00,6,73,79.00
01/30/2007,04:26,1426.75,1426.75,1426.75,1426.75,0,3,3.00
01/30/2007,04:27,1426.75,1427.00,1426.75,1427.00,285,2,287.00
01/30/2007,04:28,1427.00,1427.00,1427.00,1427.00,17,0,17.00
01/30/2007,04:29,1426.75,1426.75,1426.75,1426.75,0,74,74.00
01/30/2007,04:30,1427.00,1427.00,1426.50,1426.75,19,15,34.00
01/30/2007,04:31,1426.75,1427.00,1426.75,1426.75,1,25,26.00
01/30/2007,04:32,1426.75,1427.00,1426.75,1427.00,2,20,22.00
01/30/2007,04:34,1427.00,1427.00,1426.75,1426.75,6,2,8.00
01/30/2007,04:35,1427.00,1427.00,1426.75,1426.75,1,104,105.00
01/30/2007,04:36,1426.50,1426.75,1426.50,1426.75,21,1,22.00
01/30/2007,04:37,1426.75,1427.00,1426.75,1427.00,41,0,41.00
01/30/2007,04:38,1426.75,1426.75,1426.75,1426.75,0,3,3.00
01/30/2007,04:40,1426.75,1426.75,1426.75,1426.75,0,5,5.00
01/30/2007,04:41,1427.00,1427.00,1426.75,1426.75,6,42,48.00
01/30/2007,04:43,1426.75,1426.75,1426.75,1426.75,0,3,3.00
01/30/2007,04:45,1426.75,1426.75,1426.75,1426.75,0,73,73.00
01/30/2007,04:46,1426.75,1426.75,1426.75,1426.75,0,1,1.00
01/30/2007,04:47,1427.00,1427.00,1427.00,1427.00,5,0,5.00
01/30/2007,04:50,1426.75,1426.75,1426.75,1426.75,0,25,25.00
01/30/2007,04:51,1426.75,1426.75,1426.75,1426.75,0,32,32.00
01/30/2007,04:52,1426.75,1426.75,1426.75,1426.75,0,15,15.00
01/30/2007,04:53,1427.00,1427.00,1426.75,1426.75,5,10,15.00
01/30/2007,04:55,1426.50,1426.75,1426.50,1426.75,7,1,8.00
01/30/2007,04:56,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/30/2007,04:57,1426.75,1426.75,1426.75,1426.75,7,0,7.00
01/30/2007,04:59,1426.75,1426.75,1426.75,1426.75,5,0,5.00
01/30/2007,05:00,1426.75,1426.75,1426.75,1426.75,70,0,70.00
01/30/2007,05:03,1426.50,1426.75,1426.50,1426.75,2,2,4.00
01/30/2007,05:04,1426.75,1426.75,1426.50,1426.50,20,100,120.00
01/30/2007,05:05,1426.75,1426.75,1426.50,1426.50,30,315,345.00
01/30/2007,05:06,1426.25,1426.50,1426.00,1426.00,6,164,170.00
01/30/2007,05:07,1426.00,1426.50,1426.00,1426.50,87,1,88.00
01/30/2007,05:08,1426.25,1426.25,1426.25,1426.25,0,34,34.00
01/30/2007,05:09,1426.50,1426.50,1426.25,1426.25,3,24,27.00
01/30/2007,05:10,1426.25,1426.25,1426.25,1426.25,0,5,5.00
01/30/2007,05:11,1426.25,1426.50,1426.25,1426.50,5,3,8.00
01/30/2007,05:12,1426.25,1426.50,1426.25,1426.50,30,2,32.00
01/30/2007,05:13,1426.50,1426.50,1426.50,1426.50,5,0,5.00
01/30/2007,05:15,1426.25,1426.50,1426.25,1426.50,7,137,144.00
01/30/2007,05:16,1426.25,1426.25,1426.25,1426.25,0,4,4.00
01/30/2007,05:17,1426.50,1426.50,1426.50,1426.50,9,0,9.00
01/30/2007,05:18,1426.50,1426.50,1426.50,1426.50,2,0,2.00
01/30/2007,05:19,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/30/2007,05:20,1426.50,1426.50,1426.50,1426.50,1,0,1.00
01/30/2007,05:21,1426.50,1426.50,1426.50,1426.50,50,0,50.00
01/30/2007,05:22,1426.25,1426.25,1426.25,1426.25,0,1,1.00
01/30/2007,05:23,1426.50,1426.50,1426.50,1426.50,115,0,115.00
01/30/2007,05:24,1426.50,1426.50,1426.50,1426.50,6,0,6.00
01/30/2007,05:25,1426.50,1426.75,1426.50,1426.75,109,0,109.00
01/30/2007,05:26,1426.75,1426.75,1426.75,1426.75,87,0,87.00
01/30/2007,05:27,1426.75,1426.75,1426.75,1426.75,76,0,76.00
01/30/2007,05:28,1426.75,1426.75,1426.75,1426.75,72,0,72.00
01/30/2007,05:29,1426.75,1427.00,1426.75,1426.75,11,5,16.00
01/30/2007,05:30,1426.75,1426.75,1426.75,1426.75,0,89,89.00
01/30/2007,05:31,1426.75,1426.75,1426.75,1426.75,0,21,21.00
01/30/2007,05:32,1426.75,1426.75,1426.75,1426.75,0,2,2.00
01/30/2007,05:33,1426.50,1426.50,1426.50,1426.50,0,96,96.00
01/30/2007,05:34,1426.50,1426.50,1426.25,1426.50,15,3,18.00
01/30/2007,05:35,1426.25,1426.25,1426.25,1426.25,0,2,2.00
01/30/2007,05:36,1426.50,1426.50,1426.50,1426.50,20,0,20.00
01/30/2007,05:37,1426.50,1426.50,1426.50,1426.50,4,0,4.00
01/30/2007,05:38,1426.50,1426.50,1426.25,1426.25,4,2,6.00
01/30/2007,05:39,1426.50,1426.50,1426.50,1426.50,60,0,60.00
01/30/2007,05:40,1426.50,1426.50,1426.50,1426.50,12,0,12.00
01/30/2007,05:41,1426.50,1426.75,1426.50,1426.75,274,0,274.00
01/30/2007,05:42,1426.75,1426.75,1426.75,1426.75,6,0,6.00
01/30/2007,05:43,1426.75,1426.75,1426.75,1426.75,10,0,10.00
01/30/2007,05:44,1426.75,1426.75,1426.75,1426.75,85,0,85.00
01/30/2007,05:45,1427.00,1427.00,1427.00,1427.00,332,0,332.00
01/30/2007,05:46,1427.25,1427.50,1427.00,1427.25,151,8,159.00
01/30/2007,05:47,1427.25,1427.50,1427.25,1427.25,1,87,88.00
01/30/2007,05:48,1427.25,1427.25,1427.25,1427.25,0,92,92.00
01/30/2007,05:49,1427.00,1427.25,1427.00,1427.25,12,1,13.00
01/30/2007,05:50,1427.25,1427.25,1427.00,1427.25,2,21,23.00
01/30/2007,05:51,1427.25,1427.25,1427.25,1427.25,12,0,12.00
01/30/2007,05:52,1427.50,1427.50,1427.50,1427.50,205,0,205.00
01/30/2007,05:53,1427.25,1427.25,1427.25,1427.25,0,10,10.00
01/30/2007,05:54,1427.50,1427.50,1427.50,1427.50,5,0,5.00
01/30/2007,05:55,1427.50,1427.50,1427.25,1427.50,96,50,146.00
01/30/2007,05:56,1427.50,1427.50,1427.50,1427.50,93,0,93.00
01/30/2007,05:57,1427.50,1427.50,1427.50,1427.50,53,0,53.00
01/30/2007,05:58,1427.50,1427.50,1427.50,1427.50,52,0,52.00
01/30/2007,05:59,1427.50,1427.50,1427.50,1427.50,37,0,37.00
01/30/2007,06:00,1427.50,1427.75,1427.50,1427.75,218,0,218.00
01/30/2007,06:01,1427.75,1428.00,1427.75,1428.00,138,236,374.00
01/30/2007,06:02,1427.75,1427.75,1427.50,1427.75,60,303,363.00
01/30/2007,06:03,1427.75,1428.25,1427.75,1428.00,471,154,625.00
01/30/2007,06:04,1428.25,1428.25,1427.75,1428.00,196,198,394.00
01/30/2007,06:05,1428.25,1428.50,1428.00,1428.00,291,462,753.00
01/30/2007,06:06,1428.25,1428.25,1428.00,1428.25,415,50,465.00
01/30/2007,06:07,1428.25,1428.50,1428.25,1428.25,114,96,210.00
01/30/2007,06:08,1428.25,1428.25,1428.00,1428.25,38,143,181.00
01/30/2007,06:09,1428.25,1428.25,1428.25,1428.25,1,0,1.00
01/30/2007,06:10,1428.25,1428.25,1428.25,1428.25,1,0,1.00
01/30/2007,06:11,1428.25,1428.25,1428.00,1428.00,67,20,87.00
01/30/2007,06:12,1428.00,1428.00,1428.00,1428.00,0,11,11.00
01/30/2007,06:13,1428.25,1428.25,1428.00,1428.25,141,3,144.00
01/30/2007,06:14,1428.25,1428.75,1428.25,1428.75,626,6,632.00
01/30/2007,06:15,1428.50,1428.75,1428.50,1428.50,7,234,241.00
01/30/2007,06:16,1428.50,1428.75,1428.50,1428.75,351,9,360.00
01/30/2007,06:17,1429.00,1429.00,1428.75,1429.00,4,309,313.00
01/30/2007,06:18,1428.75,1429.25,1428.75,1429.00,1246,169,1415.00
01/30/2007,06:19,1429.00,1429.00,1428.75,1429.00,65,143,208.00
01/30/2007,06:20,1429.00,1429.00,1428.75,1428.75,82,1,83.00
01/30/2007,06:21,1429.00,1429.25,1429.00,1429.00,23,105,128.00
01/30/2007,06:22,1428.75,1429.25,1428.75,1429.00,217,22,239.00
01/30/2007,06:23,1429.00,1429.25,1429.00,1429.00,47,81,128.00
01/30/2007,06:24,1429.00,1429.50,1429.00,1429.50,367,5,372.00
01/30/2007,06:25,1429.25,1429.75,1429.25,1429.50,1045,139,1184.00
01/30/2007,06:26,1429.50,1430.25,1429.25,1430.25,1827,239,2066.00
01/30/2007,06:27,1430.00,1430.25,1429.75,1430.00,898,314,1212.00
01/30/2007,06:28,1430.00,1430.25,1430.00,1430.25,41,173,214.00
01/30/2007,06:29,1430.00,1430.25,1429.75,1430.00,451,488,939.00
01/30/2007,06:30,1430.25,1430.50,1430.25,1430.25,940,259,1199.00
01/30/2007,06:31,1430.50,1430.50,1430.25,1430.25,33,114,147.00
01/30/2007,06:32,1430.25,1430.50,1430.00,1430.25,225,320,545.00
01/30/2007,06:33,1430.25,1430.50,1429.50,1429.75,149,1512,1661.00
01/30/2007,06:34,1429.75,1430.00,1429.50,1429.75,289,9,298.00
01/30/2007,06:35,1429.75,1430.00,1429.75,1430.00,3,21,24.00
01/30/2007,06:36,1430.00,1430.25,1430.00,1430.00,331,258,589.00
01/30/2007,06:37,1430.00,1430.00,1430.00,1430.00,0,114,114.00
01/30/2007,06:38,1429.75,1430.00,1429.75,1430.00,282,7,289.00
01/30/2007,06:39,1430.00,1430.00,1429.75,1430.00,146,44,190.00
01/30/2007,06:40,1429.75,1430.25,1429.75,1430.00,709,21,730.00
01/30/2007,06:41,1430.00,1430.25,1430.00,1430.25,165,4,169.00
01/30/2007,06:42,1430.25,1430.25,1430.00,1430.00,2,260,262.00
01/30/2007,06:43,1430.00,1430.00,1429.75,1429.75,0,164,164.00
01/30/2007,06:44,1430.00,1430.00,1429.75,1430.00,300,30,330.00
01/30/2007,06:45,1430.00,1430.25,1430.00,1430.00,104,2,106.00
01/30/2007,06:46,1430.00,1430.00,1430.00,1430.00,0,7,7.00
01/30/2007,06:47,1430.00,1430.00,1429.75,1430.00,31,205,236.00
01/30/2007,06:48,1430.00,1430.00,1430.00,1430.00,65,0,65.00
01/30/2007,06:49,1430.25,1430.25,1430.00,1430.00,15,102,117.00
01/30/2007,06:50,1430.00,1430.00,1429.75,1429.75,0,322,322.00
01/30/2007,06:51,1429.75,1430.00,1429.75,1429.75,42,90,132.00
01/30/2007,06:52,1429.75,1430.25,1429.75,1430.00,383,44,427.00
01/30/2007,06:53,1430.25,1430.25,1430.00,1430.00,100,3,103.00
01/30/2007,06:54,1430.00,1430.00,1430.00,1430.00,0,66,66.00
01/30/2007,06:55,1430.25,1430.50,1430.00,1430.50,778,195,973.00
01/30/2007,06:56,1430.25,1430.50,1430.25,1430.25,494,14,508.00
01/30/2007,06:57,1430.25,1430.50,1430.25,1430.25,3,110,113.00
01/30/2007,06:58,1430.25,1430.50,1430.25,1430.50,15,83,98.00
01/30/2007,06:59,1430.25,1430.75,1430.25,1430.75,316,40,356.00
01/30/2007,07:00,1430.75,1431.00,1430.50,1431.00,1418,215,1633.00
01/30/2007,07:01,1430.75,1431.25,1430.25,1430.75,1211,1333,2544.00
01/30/2007,07:02,1430.75,1431.25,1430.50,1431.00,531,55,586.00
01/30/2007,07:03,1431.00,1431.00,1430.25,1430.25,59,832,891.00
01/30/2007,07:04,1430.50,1430.50,1430.00,1430.25,331,399,730.00
01/30/2007,07:05,1430.00,1430.25,1430.00,1430.25,53,8,61.00
01/30/2007,07:06,1430.25,1430.25,1430.00,1430.00,17,485,502.00
01/30/2007,07:07,1430.00,1430.25,1430.00,1430.25,113,261,374.00
01/30/2007,07:08,1430.25,1430.25,1429.75,1430.00,8,166,174.00
01/30/2007,07:09,1430.00,1430.00,1429.75,1429.75,3,7,10.00
01/30/2007,07:10,1429.75,1429.75,1429.75,1429.75,0,50,50.00
01/30/2007,07:11,1429.75,1429.75,1429.25,1429.50,8,1109,1117.00
01/30/2007,07:12,1429.50,1429.50,1429.25,1429.50,361,447,808.00
01/30/2007,07:13,1429.25,1429.25,1429.00,1429.00,102,550,652.00
01/30/2007,07:14,1429.25,1429.50,1429.25,1429.25,304,65,369.00
01/30/2007,07:15,1429.25,1429.50,1429.00,1429.50,524,350,874.00
01/30/2007,07:16,1429.50,1429.50,1429.25,1429.25,2,70,72.00
01/30/2007,07:17,1429.50,1429.50,1429.25,1429.25,25,9,34.00
01/30/2007,07:18,1429.50,1429.50,1429.25,1429.25,1,10,11.00
01/30/2007,07:19,1429.50,1429.50,1429.25,1429.25,9,239,248.00
01/30/2007,07:20,1429.25,1429.25,1429.25,1429.25,0,335,335.00
01/30/2007,07:21,1429.25,1429.50,1429.25,1429.50,1,81,82.00
01/30/2007,07:22,1429.25,1429.25,1429.25,1429.25,0,19,19.00
01/30/2007,07:23,1429.25,1429.50,1429.25,1429.25,1,9,10.00
01/30/2007,07:24,1429.25,1429.50,1429.25,1429.25,2,2,4.00
01/30/2007,07:25,1429.50,1429.50,1429.25,1429.50,25,182,207.00
01/30/2007,07:26,1429.50,1429.50,1429.50,1429.50,372,0,372.00
01/30/2007,07:27,1429.50,1429.50,1429.50,1429.50,264,0,264.00
01/30/2007,07:28,1429.50,1429.75,1429.50,1429.75,17,0,17.00
01/30/2007,07:29,1429.50,1429.50,1429.25,1429.50,122,215,337.00
01/30/2007,07:30,1429.50,1429.75,1429.50,1429.75,812,0,812.00
01/30/2007,07:31,1429.75,1429.75,1429.50,1429.75,212,29,241.00
01/30/2007,07:32,1429.75,1430.00,1429.75,1430.00,60,0,60.00
01/30/2007,07:33,1429.75,1429.75,1429.75,1429.75,0,364,364.00
01/30/2007,07:34,1429.75,1429.75,1429.75,1429.75,0,207,207.00
01/30/2007,07:35,1429.75,1429.75,1429.50,1429.50,15,81,96.00
01/30/2007,07:36,1429.75,1429.75,1429.50,1429.50,93,1,94.00
01/30/2007,07:37,1429.50,1429.75,1429.50,1429.75,67,1,68.00
01/30/2007,07:38,1429.50,1429.75,1429.50,1429.50,283,369,652.00
01/30/2007,07:39,1429.50,1429.50,1429.25,1429.25,0,118,118.00
01/30/2007,07:40,1429.50,1429.50,1429.25,1429.25,1,91,92.00
01/30/2007,07:41,1429.25,1429.25,1429.00,1429.25,113,365,478.00
01/30/2007,07:42,1429.25,1429.25,1429.00,1429.00,135,277,412.00
01/30/2007,07:43,1429.25,1429.25,1429.00,1429.00,6,440,446.00
01/30/2007,07:44,1429.00,1429.25,1429.00,1429.00,3,125,128.00
01/30/2007,07:45,1429.00,1429.25,1429.00,1429.25,371,308,679.00
01/30/2007,07:46,1429.00,1429.00,1429.00,1429.00,0,273,273.00
01/30/2007,07:47,1429.00,1429.00,1429.00,1429.00,0,83,83.00
01/30/2007,07:48,1429.00,1429.25,1429.00,1429.00,250,401,651.00
01/30/2007,07:49,1429.00,1429.25,1428.75,1429.00,148,6,154.00
01/30/2007,07:50,1429.00,1429.25,1429.00,1429.25,6,50,56.00
01/30/2007,07:51,1429.25,1429.50,1429.25,1429.25,238,143,381.00
01/30/2007,07:52,1429.25,1429.25,1429.25,1429.25,0,157,157.00
01/30/2007,07:53,1429.25,1429.25,1429.00,1429.00,0,364,364.00
01/30/2007,07:54,1429.00,1429.00,1428.75,1428.75,0,241,241.00
01/30/2007,07:55,1428.75,1428.75,1428.50,1428.75,1,401,402.00
01/30/2007,07:56,1428.75,1429.00,1428.75,1429.00,365,0,365.00
01/30/2007,07:57,1429.00,1429.00,1428.75,1428.75,3,2,5.00
01/30/2007,07:58,1429.00,1429.25,1428.75,1428.75,769,86,855.00
01/30/2007,07:59,1429.00,1429.00,1429.00,1429.00,151,0,151.00
01/30/2007,08:00,1429.00,1429.25,1428.75,1429.00,318,247,565.00
01/30/2007,08:01,1429.25,1429.25,1429.00,1429.00,2,8,10.00
01/30/2007,08:02,1429.25,1429.25,1428.75,1428.75,34,281,315.00
01/30/2007,08:03,1428.75,1429.00,1428.75,1428.75,2,134,136.00
01/30/2007,08:04,1428.75,1428.75,1428.75,1428.75,0,151,151.00
01/30/2007,08:05,1428.75,1428.75,1428.50,1428.75,4,407,411.00
01/30/2007,08:06,1428.50,1428.75,1428.25,1428.50,178,1571,1749.00
01/30/2007,08:07,1428.50,1428.75,1428.50,1428.75,10,124,134.00
01/30/2007,08:08,1428.75,1429.00,1428.50,1428.75,506,194,700.00
01/30/2007,08:09,1428.50,1428.75,1428.50,1428.50,3,435,438.00
01/30/2007,08:10,1428.50,1428.75,1428.25,1428.50,261,50,311.00
01/30/2007,08:11,1428.50,1428.50,1428.25,1428.50,218,306,524.00
01/30/2007,08:12,1428.50,1428.75,1428.50,1428.75,14,0,14.00
01/30/2007,08:13,1428.75,1429.00,1428.50,1428.75,321,148,469.00
01/30/2007,08:15,1428.50,1428.50,1428.50,1428.50,0,467,467.00
01/30/2007,08:16,1428.50,1428.75,1428.25,1428.75,382,379,761.00
01/30/2007,08:17,1428.50,1428.75,1428.50,1428.75,3,94,97.00
01/30/2007,08:18,1428.50,1429.00,1428.50,1428.75,233,28,261.00
01/30/2007,08:19,1429.00,1429.00,1428.50,1428.50,95,232,327.00
01/30/2007,08:20,1428.50,1428.75,1428.50,1428.75,20,2,22.00
01/30/2007,08:21,1428.50,1428.75,1428.50,1428.75,271,3,274.00
01/30/2007,08:22,1428.75,1429.00,1428.75,1429.00,133,100,233.00
01/30/2007,08:23,1428.75,1429.00,1428.50,1428.50,2,160,162.00
01/30/2007,08:24,1428.75,1429.00,1428.75,1429.00,236,0,236.00
01/30/2007,08:25,1428.75,1429.00,1428.50,1428.50,12,97,109.00
01/30/2007,08:26,1428.50,1428.75,1428.50,1428.75,16,4,20.00
01/30/2007,08:27,1428.75,1428.75,1428.50,1428.75,71,1,72.00
01/30/2007,08:28,1428.75,1429.00,1428.50,1429.00,196,34,230.00
01/30/2007,08:29,1429.00,1429.00,1428.50,1428.50,93,368,461.00
01/30/2007,08:30,1428.75,1429.50,1428.25,1429.50,2515,796,3311.00
01/30/2007,08:31,1429.25,1429.75,1428.75,1428.75,2719,3642,6361.00
01/30/2007,08:32,1429.00,1429.25,1428.50,1429.25,2298,2065,4363.00
01/30/2007,08:33,1429.25,1429.25,1428.25,1428.50,839,2561,3400.00
01/30/2007,08:34,1428.75,1429.25,1428.50,1429.25,1657,745,2402.00
01/30/2007,08:35,1429.00,1429.25,1428.75,1428.75,1579,851,2430.00
01/30/2007,08:36,1429.00,1429.75,1429.00,1429.50,1407,1733,3140.00
01/30/2007,08:37,1429.75,1430.00,1429.25,1429.25,1601,2233,3834.00
01/30/2007,08:38,1429.50,1429.50,1428.50,1428.75,729,3049,3778.00
01/30/2007,08:39,1428.50,1428.75,1427.50,1427.75,1961,4617,6578.00
01/30/2007,08:40,1427.75,1428.50,1427.75,1428.25,2273,787,3060.00
01/30/2007,08:41,1428.00,1428.25,1427.75,1427.75,2265,1210,3475.00
01/30/2007,08:42,1427.75,1428.25,1427.50,1428.00,1830,3048,4878.00
01/30/2007,08:43,1428.00,1428.75,1427.75,1428.50,2598,1635,4233.00
01/30/2007,08:44,1428.50,1428.75,1428.25,1428.50,2285,1329,3614.00
01/30/2007,08:45,1428.50,1428.75,1428.25,1428.75,847,2652,3499.00
01/30/2007,08:46,1428.75,1429.25,1428.50,1429.00,3250,1321,4571.00
01/30/2007,08:47,1429.00,1429.25,1428.75,1428.75,291,2661,2952.00
01/30/2007,08:48,1428.75,1429.00,1428.50,1428.75,421,1838,2259.00
01/30/2007,08:49,1428.75,1429.25,1428.25,1429.25,2279,1055,3334.00
01/30/2007,08:50,1429.25,1429.50,1428.75,1429.25,1948,1176,3124.00
01/30/2007,08:51,1429.50,1429.50,1429.00,1429.00,585,1005,1590.00
01/30/2007,08:52,1428.75,1429.00,1428.25,1428.75,1890,1596,3486.00
01/30/2007,08:53,1428.75,1429.50,1428.50,1429.25,1380,466,1846.00
01/30/2007,08:54,1429.25,1429.25,1428.75,1428.75,455,678,1133.00
01/30/2007,08:55,1428.75,1429.25,1428.25,1428.25,2056,2734,4790.00
01/30/2007,08:56,1428.25,1428.50,1427.75,1427.75,1669,5695,7364.00
01/30/2007,08:57,1427.75,1428.00,1427.00,1427.25,886,3493,4379.00
01/30/2007,08:58,1427.25,1427.50,1426.50,1427.00,4536,4793,9329.00
01/30/2007,08:59,1427.25,1427.25,1426.50,1427.00,2360,1233,3593.00
01/30/2007,09:00,1427.00,1427.75,1426.75,1427.25,2609,1999,4608.00
01/30/2007,09:01,1427.25,1428.00,1427.00,1427.50,3515,4109,7624.00
01/30/2007,09:02,1427.25,1427.75,1427.00,1427.50,634,735,1369.00
01/30/2007,09:03,1427.50,1427.75,1426.75,1427.25,1660,2406,4066.00
01/30/2007,09:04,1427.25,1428.75,1427.25,1428.75,4024,2650,6674.00
01/30/2007,09:05,1428.50,1429.50,1428.50,1428.75,3061,3646,6707.00
01/30/2007,09:06,1428.50,1429.00,1428.50,1429.00,2097,1330,3427.00
01/30/2007,09:07,1429.00,1429.00,1428.25,1428.50,532,1460,1992.00
01/30/2007,09:08,1428.50,1428.75,1428.25,1428.25,836,1460,2296.00
01/30/2007,09:09,1428.50,1428.75,1428.25,1428.50,1231,429,1660.00
01/30/2007,09:10,1428.50,1429.00,1428.25,1428.50,773,657,1430.00
01/30/2007,09:11,1428.50,1428.75,1427.75,1428.25,662,1940,2602.00
01/30/2007,09:12,1428.00,1428.25,1428.00,1428.25,469,144,613.00
01/30/2007,09:13,1428.25,1428.50,1427.25,1427.75,544,2954,3498.00
01/30/2007,09:14,1427.75,1428.50,1427.50,1428.25,1455,468,1923.00
01/30/2007,09:15,1428.25,1428.25,1427.75,1428.00,570,728,1298.00
01/30/2007,09:16,1428.00,1429.00,1428.00,1429.00,1239,259,1498.00
01/30/2007,09:17,1428.75,1429.50,1428.75,1429.00,3720,2293,6013.00
01/30/2007,09:18,1429.00,1429.50,1429.00,1429.25,1883,1411,3294.00
01/30/2007,09:19,1429.00,1430.00,1429.00,1430.00,3102,1054,4156.00
01/30/2007,09:20,1429.75,1430.00,1429.50,1429.75,1162,1003,2165.00
01/30/2007,09:21,1429.50,1430.25,1429.50,1429.75,3086,2416,5502.00
01/30/2007,09:22,1429.75,1429.75,1429.25,1429.50,1078,1492,2570.00
01/30/2007,09:23,1429.50,1430.00,1429.50,1429.50,754,1420,2174.00
01/30/2007,09:24,1429.25,1429.50,1429.00,1429.25,1040,1227,2267.00
01/30/2007,09:25,1429.25,1429.50,1428.75,1429.00,1378,1567,2945.00
01/30/2007,09:26,1429.00,1429.00,1428.50,1429.00,3783,1595,5378.00
01/30/2007,09:27,1428.75,1429.25,1428.75,1429.00,762,900,1662.00
01/30/2007,09:28,1429.00,1429.50,1429.00,1429.25,1914,1453,3367.00
01/30/2007,09:29,1429.25,1429.75,1429.25,1429.50,1655,777,2432.00
01/30/2007,09:30,1429.50,1429.50,1429.00,1429.50,844,446,1290.00
01/30/2007,09:31,1429.50,1430.00,1429.25,1429.75,2843,868,3711.00
01/30/2007,09:32,1430.00,1430.75,1430.00,1430.00,6499,3819,10318.00
01/30/2007,09:33,1430.00,1430.50,1430.00,1430.25,1238,906,2144.00
01/30/2007,09:34,1430.25,1430.25,1429.50,1429.75,1213,2202,3415.00
01/30/2007,09:35,1430.00,1430.25,1429.75,1430.25,442,336,778.00
01/30/2007,09:36,1430.25,1430.50,1429.75,1430.25,1257,2243,3500.00
01/30/2007,09:37,1430.00,1430.25,1429.75,1429.75,213,363,576.00
01/30/2007,09:38,1430.00,1430.25,1429.50,1430.00,978,2047,3025.00
01/30/2007,09:39,1430.00,1430.00,1429.25,1429.25,609,2484,3093.00
01/30/2007,09:40,1429.50,1430.00,1429.25,1429.50,756,595,1351.00
01/30/2007,09:41,1429.75,1430.00,1429.50,1429.50,1518,463,1981.00
01/30/2007,09:42,1429.75,1430.00,1429.50,1429.75,823,285,1108.00
01/30/2007,09:43,1429.75,1429.75,1429.00,1429.25,582,3855,4437.00
01/30/2007,09:44,1429.00,1429.50,1428.75,1429.00,974,3747,4721.00
01/30/2007,09:45,1429.00,1429.25,1429.00,1429.25,1288,568,1856.00
01/30/2007,09:46,1429.25,1429.25,1428.75,1428.75,134,713,847.00
01/30/2007,09:47,1428.75,1429.00,1428.75,1429.00,687,901,1588.00
01/30/2007,09:48,1429.00,1429.25,1428.75,1428.75,555,541,1096.00
01/30/2007,09:49,1429.00,1429.25,1428.50,1429.00,1101,1256,2357.00
01/30/2007,09:50,1429.25,1429.25,1428.25,1428.50,1469,6700,8169.00
01/30/2007,09:51,1428.50,1428.50,1428.00,1428.25,1178,3276,4454.00
01/30/2007,09:52,1428.00,1428.25,1427.50,1427.50,2592,4824,7416.00
01/30/2007,09:53,1427.75,1428.00,1427.50,1427.75,720,1224,1944.00
01/30/2007,09:54,1427.75,1428.25,1427.75,1428.00,3238,338,3576.00
01/30/2007,09:55,1428.00,1428.25,1427.75,1428.00,906,44,950.00
01/30/2007,09:56,1428.25,1428.50,1428.00,1428.25,2043,890,2933.00
01/30/2007,09:57,1428.25,1428.50,1428.00,1428.50,203,978,1181.00
01/30/2007,09:58,1428.50,1429.00,1428.25,1429.00,1853,95,1948.00
01/30/2007,09:59,1429.00,1429.00,1428.50,1429.00,1124,651,1775.00
01/30/2007,10:00,1429.00,1429.25,1428.75,1429.00,189,513,702.00
01/30/2007,10:01,1429.25,1429.25,1428.75,1428.75,1007,390,1397.00
01/30/2007,10:02,1428.75,1429.50,1428.75,1429.25,1054,655,1709.00
01/30/2007,10:03,1429.25,1429.25,1428.75,1429.00,845,914,1759.00
01/30/2007,10:04,1429.00,1429.00,1428.50,1428.75,247,1796,2043.00
01/30/2007,10:05,1428.50,1429.50,1428.50,1429.50,1714,379,2093.00
01/30/2007,10:06,1429.50,1429.50,1429.25,1429.25,732,1046,1778.00
01/30/2007,10:07,1429.25,1429.50,1429.00,1429.25,420,574,994.00
01/30/2007,10:08,1429.25,1429.50,1429.00,1429.25,440,1085,1525.00
01/30/2007,10:09,1429.25,1429.75,1429.00,1429.50,1316,283,1599.00
01/30/2007,10:10,1429.50,1430.00,1429.25,1429.75,2185,428,2613.00
01/30/2007,10:11,1430.00,1430.50,1429.50,1430.25,3955,1449,5404.00
01/30/2007,10:12,1430.25,1430.25,1429.75,1430.25,1256,544,1800.00
01/30/2007,10:13,1430.25,1430.75,1430.00,1430.50,2905,622,3527.00
01/30/2007,10:14,1430.75,1431.00,1430.25,1430.75,3042,1127,4169.00
01/30/2007,10:15,1430.75,1430.75,1430.25,1430.75,699,1654,2353.00
01/30/2007,10:16,1430.75,1431.50,1430.25,1431.00,5339,1660,6999.00
01/30/2007,10:17,1431.00,1431.25,1430.25,1430.25,647,2446,3093.00
01/30/2007,10:18,1430.50,1431.75,1430.25,1431.50,10210,2921,13131.00
01/30/2007,10:19,1431.50,1432.25,1431.50,1432.00,5744,3630,9374.00
01/30/2007,10:20,1431.75,1432.50,1431.75,1432.00,7499,3095,10594.00
01/30/2007,10:21,1432.25,1432.75,1432.00,1432.75,6698,3587,10285.00
01/30/2007,10:22,1432.75,1433.75,1432.50,1433.25,7812,6200,14012.00
01/30/2007,10:23,1433.25,1433.50,1432.75,1432.75,1003,4284,5287.00
01/30/2007,10:24,1433.00,1433.00,1432.75,1432.75,1206,1031,2237.00
01/30/2007,10:25,1432.75,1433.00,1432.75,1432.75,1009,445,1454.00
01/30/2007,10:26,1432.75,1433.25,1432.50,1432.75,1380,4801,6181.00
01/30/2007,10:27,1432.75,1432.75,1432.25,1432.75,3998,4363,8361.00
01/30/2007,10:28,1432.50,1433.00,1432.25,1432.25,1376,1375,2751.00
01/30/2007,10:29,1432.25,1432.50,1432.00,1432.00,286,1598,1884.00
01/30/2007,10:30,1432.00,1432.25,1431.75,1431.75,456,1638,2094.00
01/30/2007,10:31,1432.00,1432.00,1431.75,1431.75,274,1534,1808.00
01/30/2007,10:32,1431.75,1432.25,1431.50,1432.00,2522,1669,4191.00
01/30/2007,10:33,1432.00,1432.25,1431.75,1431.75,528,1350,1878.00
01/30/2007,10:34,1431.75,1432.00,1431.75,1432.00,72,449,521.00
01/30/2007,10:35,1432.00,1432.25,1431.75,1432.00,1452,358,1810.00
01/30/2007,10:36,1432.00,1432.00,1431.50,1431.50,32,1786,1818.00
01/30/2007,10:37,1431.75,1432.00,1431.75,1432.00,378,74,452.00
01/30/2007,10:38,1431.75,1432.00,1431.25,1431.50,179,1074,1253.00
01/30/2007,10:39,1431.50,1432.25,1431.50,1432.00,2061,686,2747.00
01/30/2007,10:40,1432.00,1432.25,1431.75,1432.00,1052,403,1455.00
01/30/2007,10:41,1432.25,1432.25,1432.00,1432.25,375,163,538.00
01/30/2007,10:42,1432.25,1432.50,1432.00,1432.25,579,1037,1616.00
01/30/2007,10:43,1432.25,1432.75,1432.00,1432.50,2003,793,2796.00
01/30/2007,10:44,1432.50,1432.75,1432.25,1432.50,1083,553,1636.00
01/30/2007,10:45,1432.50,1432.75,1432.25,1432.75,844,123,967.00
01/30/2007,10:46,1432.50,1433.50,1432.50,1433.00,2902,1625,4527.00
01/30/2007,10:47,1432.75,1433.25,1432.75,1432.75,971,637,1608.00
01/30/2007,10:48,1432.75,1433.00,1432.50,1432.75,450,947,1397.00
01/30/2007,10:49,1432.75,1432.75,1432.25,1432.75,901,1942,2843.00
01/30/2007,10:50,1432.50,1432.75,1432.50,1432.50,302,579,881.00
01/30/2007,10:51,1432.25,1432.50,1431.75,1432.25,93,2524,2617.00
01/30/2007,10:52,1432.25,1432.25,1431.75,1432.25,276,1118,1394.00
01/30/2007,10:53,1432.00,1432.00,1431.50,1431.75,329,2224,2553.00
01/30/2007,10:54,1431.75,1432.00,1431.50,1431.75,503,1239,1742.00
01/30/2007,10:55,1432.00,1432.00,1431.75,1431.75,148,228,376.00
01/30/2007,10:56,1431.75,1432.25,1431.50,1432.00,1766,682,2448.00
01/30/2007,10:57,1432.25,1432.25,1431.75,1432.00,211,562,773.00
01/30/2007,10:58,1432.00,1432.00,1431.50,1431.50,1054,1067,2121.00
01/30/2007,10:59,1431.75,1431.75,1431.50,1431.75,261,251,512.00
01/30/2007,11:00,1431.75,1431.75,1431.25,1431.50,2499,889,3388.00
01/30/2007,11:01,1431.50,1431.50,1430.75,1431.25,492,3881,4373.00
01/30/2007,11:02,1431.00,1431.50,1431.00,1431.50,1252,176,1428.00
01/30/2007,11:03,1431.50,1431.75,1431.00,1431.75,1144,874,2018.00
01/30/2007,11:04,1431.50,1432.25,1431.50,1432.00,1281,448,1729.00
01/30/2007,11:05,1432.00,1432.00,1431.50,1431.75,297,747,1044.00
01/30/2007,11:06,1431.75,1432.00,1431.75,1432.00,148,122,270.00
01/30/2007,11:07,1431.75,1432.00,1431.75,1431.75,26,297,323.00
01/30/2007,11:08,1431.75,1432.00,1431.50,1431.75,445,692,1137.00
01/30/2007,11:09,1431.75,1431.75,1430.75,1431.00,379,3065,3444.00
01/30/2007,11:10,1431.25,1431.50,1431.25,1431.25,233,582,815.00
01/30/2007,11:11,1431.25,1431.50,1431.25,1431.25,91,236,327.00
01/30/2007,11:12,1431.50,1431.75,1431.00,1431.50,644,930,1574.00
01/30/2007,11:13,1431.50,1431.75,1431.25,1431.75,630,106,736.00
01/30/2007,11:14,1432.00,1432.00,1431.50,1431.75,81,210,291.00
01/30/2007,11:15,1431.75,1431.75,1431.25,1431.50,187,441,628.00
01/30/2007,11:16,1431.50,1431.75,1431.50,1431.75,352,72,424.00
01/30/2007,11:17,1431.75,1431.75,1431.00,1431.00,271,640,911.00
01/30/2007,11:18,1431.25,1431.25,1430.75,1431.00,363,692,1055.00
01/30/2007,11:19,1431.00,1431.50,1430.75,1431.50,975,48,1023.00
01/30/2007,11:20,1431.25,1431.25,1430.25,1430.50,2257,4408,6665.00
01/30/2007,11:21,1430.75,1430.75,1430.00,1430.00,1969,2889,4858.00
01/30/2007,11:22,1430.00,1430.50,1430.00,1430.25,991,586,1577.00
01/30/2007,11:23,1430.50,1430.75,1430.25,1430.75,824,434,1258.00
01/30/2007,11:24,1430.75,1430.75,1430.50,1430.50,64,261,325.00
01/30/2007,11:25,1430.50,1430.75,1430.00,1430.25,96,1777,1873.00
01/30/2007,11:26,1430.00,1430.75,1430.00,1430.75,599,1041,1640.00
01/30/2007,11:27,1430.50,1430.75,1430.50,1430.50,7,457,464.00
01/30/2007,11:28,1430.50,1430.75,1430.25,1430.75,436,126,562.00
01/30/2007,11:29,1430.50,1430.75,1430.50,1430.75,1362,1132,2494.00
01/30/2007,11:30,1430.75,1431.00,1430.75,1430.75,146,221,367.00
01/30/2007,11:31,1430.75,1430.75,1430.25,1430.25,353,685,1038.00
01/30/2007,11:32,1430.50,1430.75,1430.25,1430.75,412,295,707.00
01/30/2007,11:33,1430.75,1431.00,1430.50,1430.75,168,5,173.00
01/30/2007,11:34,1430.75,1431.50,1430.75,1431.25,1319,525,1844.00
01/30/2007,11:35,1431.25,1431.25,1430.75,1431.00,653,306,959.00
01/30/2007,11:36,1431.00,1431.25,1431.00,1431.00,82,96,178.00
01/30/2007,11:37,1431.25,1431.25,1431.00,1431.00,30,3,33.00
01/30/2007,11:38,1431.25,1431.75,1431.25,1431.50,580,34,614.00
01/30/2007,11:39,1431.50,1431.75,1431.50,1431.75,45,71,116.00
01/30/2007,11:40,1431.75,1431.75,1431.25,1431.50,319,388,707.00
01/30/2007,11:41,1431.50,1431.75,1431.50,1431.75,168,54,222.00
01/30/2007,11:42,1431.50,1431.75,1431.25,1431.50,87,256,343.00
01/30/2007,11:43,1431.50,1431.75,1431.50,1431.75,822,0,822.00
01/30/2007,11:44,1431.75,1431.75,1431.00,1431.00,21,550,571.00
01/30/2007,11:45,1431.00,1431.25,1431.00,1431.25,256,7,263.00
01/30/2007,11:46,1431.00,1431.00,1430.75,1430.75,7,779,786.00
01/30/2007,11:47,1431.00,1431.00,1430.75,1431.00,62,26,88.00
01/30/2007,11:48,1430.75,1431.00,1430.50,1430.50,195,822,1017.00
01/30/2007,11:49,1430.50,1430.75,1430.50,1430.75,1382,12,1394.00
01/30/2007,11:50,1430.75,1431.50,1430.75,1431.50,1012,1,1013.00
01/30/2007,11:51,1431.25,1431.50,1430.75,1430.75,302,1264,1566.00
01/30/2007,11:52,1430.75,1431.00,1430.75,1430.75,21,102,123.00
01/30/2007,11:53,1430.75,1431.00,1430.50,1430.75,292,117,409.00
01/30/2007,11:54,1430.75,1431.00,1430.75,1430.75,8,302,310.00
01/30/2007,11:55,1430.75,1431.25,1430.75,1431.00,384,590,974.00
01/30/2007,11:56,1431.00,1431.00,1430.50,1430.75,18,151,169.00
01/30/2007,11:57,1430.75,1431.25,1430.75,1431.25,465,29,494.00
01/30/2007,11:58,1431.25,1431.25,1431.00,1431.25,732,7,739.00
01/30/2007,11:59,1431.25,1431.50,1431.00,1431.25,499,499,998.00
01/30/2007,12:00,1431.25,1431.75,1431.25,1431.75,1077,243,1320.00
01/30/2007,12:01,1431.75,1432.00,1431.25,1431.50,510,381,891.00
01/30/2007,12:02,1431.50,1431.50,1431.25,1431.25,703,23,726.00
01/30/2007,12:03,1431.50,1431.50,1430.75,1431.00,826,1859,2685.00
01/30/2007,12:04,1431.00,1431.25,1430.50,1430.75,541,631,1172.00
01/30/2007,12:05,1431.00,1431.50,1431.00,1431.25,1161,28,1189.00
01/30/2007,12:06,1431.25,1431.25,1430.50,1430.75,71,799,870.00
01/30/2007,12:07,1430.50,1430.75,1430.00,1430.25,1028,2178,3206.00
01/30/2007,12:08,1430.25,1430.50,1430.00,1430.00,397,397,794.00
01/30/2007,12:09,1430.00,1430.25,1429.50,1429.75,1108,3430,4538.00
01/30/2007,12:10,1429.75,1429.75,1429.25,1429.25,815,3153,3968.00
01/30/2007,12:11,1429.50,1429.50,1429.25,1429.25,372,1745,2117.00
01/30/2007,12:12,1429.25,1430.25,1429.25,1430.25,5424,192,5616.00
01/30/2007,12:13,1430.25,1430.50,1429.75,1430.00,317,1244,1561.00
01/30/2007,12:14,1430.00,1430.50,1430.00,1430.25,710,552,1262.00
01/30/2007,12:15,1430.25,1430.50,1430.00,1430.25,5,1237,1242.00
01/30/2007,12:16,1430.00,1430.75,1430.00,1430.50,1319,773,2092.00
01/30/2007,12:17,1430.50,1430.75,1430.25,1430.75,340,40,380.00
01/30/2007,12:18,1430.50,1430.50,1430.25,1430.25,32,955,987.00
01/30/2007,12:19,1430.25,1430.50,1430.25,1430.50,58,131,189.00
01/30/2007,12:20,1430.50,1430.50,1430.25,1430.50,1128,576,1704.00
01/30/2007,12:21,1430.25,1430.50,1430.00,1430.50,140,113,253.00
01/30/2007,12:22,1430.25,1430.75,1430.25,1430.50,199,549,748.00
01/30/2007,12:23,1430.50,1430.50,1430.50,1430.50,0,729,729.00
01/30/2007,12:24,1430.50,1431.50,1430.50,1431.00,2122,1633,3755.00
01/30/2007,12:25,1431.00,1431.50,1431.00,1431.50,1312,64,1376.00
01/30/2007,12:26,1431.50,1431.75,1431.25,1431.50,1662,335,1997.00
01/30/2007,12:27,1431.50,1431.50,1431.00,1431.00,14,782,796.00
01/30/2007,12:28,1431.00,1431.25,1430.75,1431.00,144,1149,1293.00
01/30/2007,12:29,1431.00,1431.25,1431.00,1431.00,18,21,39.00
01/30/2007,12:30,1431.00,1431.25,1430.75,1431.25,850,222,1072.00
01/30/2007,12:31,1431.25,1431.75,1431.25,1431.75,1050,247,1297.00
01/30/2007,12:32,1431.75,1431.75,1431.50,1431.50,37,933,970.00
01/30/2007,12:33,1431.50,1431.75,1431.25,1431.25,22,1218,1240.00
01/30/2007,12:34,1431.00,1431.25,1430.50,1430.50,44,1690,1734.00
01/30/2007,12:35,1430.75,1431.00,1430.75,1431.00,757,16,773.00
01/30/2007,12:36,1430.75,1430.75,1430.25,1430.50,390,2103,2493.00
01/30/2007,12:37,1430.50,1430.50,1430.25,1430.50,596,396,992.00
01/30/2007,12:38,1430.50,1430.75,1430.25,1430.50,11,398,409.00
01/30/2007,12:39,1430.50,1430.75,1430.25,1430.50,27,22,49.00
01/30/2007,12:40,1430.50,1430.50,1430.25,1430.50,337,162,499.00
01/30/2007,12:41,1430.50,1431.00,1430.50,1430.75,808,198,1006.00
01/30/2007,12:42,1431.00,1431.25,1431.00,1431.25,2018,698,2716.00
01/30/2007,12:43,1431.25,1431.25,1431.00,1431.00,247,583,830.00
01/30/2007,12:44,1431.25,1431.25,1431.00,1431.00,54,321,375.00
01/30/2007,12:45,1431.00,1431.25,1430.75,1431.25,100,77,177.00
01/30/2007,12:46,1431.25,1432.00,1431.00,1431.75,2171,951,3122.00
01/30/2007,12:47,1431.75,1432.25,1431.50,1432.25,984,263,1247.00
01/30/2007,12:48,1432.25,1432.25,1431.75,1432.00,557,766,1323.00
01/30/2007,12:49,1432.25,1432.50,1431.75,1432.00,1108,813,1921.00
01/30/2007,12:50,1432.00,1432.25,1432.00,1432.00,935,124,1059.00
01/30/2007,12:51,1432.00,1432.75,1432.00,1432.25,1560,401,1961.00
01/30/2007,12:52,1432.25,1432.50,1431.75,1432.00,342,1007,1349.00
01/30/2007,12:53,1432.00,1432.25,1432.00,1432.25,246,32,278.00
01/30/2007,12:54,1432.00,1432.25,1431.50,1431.75,101,1435,1536.00
01/30/2007,12:55,1431.75,1432.00,1431.75,1431.75,20,213,233.00
01/30/2007,12:56,1431.75,1432.00,1431.50,1432.00,373,573,946.00
01/30/2007,12:57,1432.00,1432.25,1431.75,1432.00,409,333,742.00
01/30/2007,12:58,1431.75,1432.00,1431.50,1431.75,295,384,679.00
01/30/2007,12:59,1431.75,1432.00,1431.50,1432.00,368,161,529.00
01/30/2007,13:00,1432.00,1432.25,1431.75,1432.25,686,3,689.00
01/30/2007,13:01,1432.25,1432.25,1431.75,1432.00,287,394,681.00
01/30/2007,13:02,1432.00,1432.25,1431.75,1431.75,313,125,438.00
01/30/2007,13:03,1431.75,1432.00,1431.50,1431.50,39,943,982.00
01/30/2007,13:04,1431.75,1432.00,1431.50,1431.75,374,18,392.00
01/30/2007,13:05,1431.75,1431.75,1430.75,1431.00,812,4340,5152.00
01/30/2007,13:06,1431.25,1431.75,1431.00,1431.75,1298,27,1325.00
01/30/2007,13:07,1431.50,1431.75,1431.00,1431.25,471,646,1117.00
01/30/2007,13:08,1431.25,1431.50,1430.75,1430.75,228,1622,1850.00
01/30/2007,13:09,1430.75,1431.00,1430.75,1431.00,397,179,576.00
01/30/2007,13:10,1431.00,1431.00,1430.50,1430.75,841,405,1246.00
01/30/2007,13:11,1430.75,1430.75,1430.25,1430.50,1429,1029,2458.00
01/30/2007,13:12,1430.50,1431.00,1430.50,1431.00,656,380,1036.00
01/30/2007,13:13,1430.75,1431.75,1430.75,1431.25,1580,1669,3249.00
01/30/2007,13:14,1431.25,1431.50,1431.25,1431.25,493,18,511.00
01/30/2007,13:15,1431.50,1431.50,1431.00,1431.50,724,361,1085.00
01/30/2007,13:16,1431.50,1431.75,1431.25,1431.25,390,96,486.00
01/30/2007,13:17,1431.50,1431.50,1431.25,1431.50,29,11,40.00
01/30/2007,13:18,1431.50,1431.75,1431.25,1431.25,732,495,1227.00
01/30/2007,13:19,1431.25,1431.50,1431.25,1431.25,33,16,49.00
01/30/2007,13:20,1431.25,1431.50,1431.25,1431.25,77,173,250.00
01/30/2007,13:21,1431.50,1431.75,1431.25,1431.50,105,192,297.00
01/30/2007,13:22,1431.50,1431.50,1431.25,1431.50,43,22,65.00
01/30/2007,13:23,1431.50,1431.50,1431.25,1431.50,135,5,140.00
01/30/2007,13:24,1431.75,1432.25,1431.50,1432.00,1538,179,1717.00
01/30/2007,13:25,1432.00,1432.00,1431.50,1431.75,104,492,596.00
01/30/2007,13:26,1431.75,1432.00,1431.50,1432.00,459,19,478.00
01/30/2007,13:27,1431.75,1432.25,1431.75,1432.00,706,244,950.00
01/30/2007,13:28,1432.00,1432.00,1431.50,1431.75,98,381,479.00
01/30/2007,13:29,1431.50,1432.00,1431.50,1432.00,145,34,179.00
01/30/2007,13:30,1431.75,1431.75,1431.50,1431.50,32,164,196.00
01/30/2007,13:31,1431.50,1432.00,1431.00,1431.25,860,1313,2173.00
01/30/2007,13:32,1431.50,1431.50,1430.75,1431.25,953,1517,2470.00
01/30/2007,13:33,1431.25,1431.25,1431.00,1431.00,984,174,1158.00
01/30/2007,13:34,1431.25,1431.50,1431.00,1431.50,331,22,353.00
01/30/2007,13:35,1431.50,1431.50,1431.25,1431.25,43,16,59.00
01/30/2007,13:36,1431.25,1431.50,1431.25,1431.50,7,380,387.00
01/30/2007,13:37,1431.50,1431.75,1431.25,1431.75,322,8,330.00
01/30/2007,13:38,1431.75,1431.75,1431.50,1431.50,61,86,147.00
01/30/2007,13:39,1431.75,1431.75,1431.25,1431.25,886,428,1314.00
01/30/2007,13:40,1431.50,1431.75,1431.25,1431.25,522,468,990.00
01/30/2007,13:41,1431.50,1431.75,1431.25,1431.50,228,220,448.00
01/30/2007,13:42,1431.50,1431.50,1431.00,1431.50,210,213,423.00
01/30/2007,13:43,1431.50,1431.75,1431.25,1431.50,962,873,1835.00
01/30/2007,13:44,1431.75,1432.25,1431.50,1432.00,1200,352,1552.00
01/30/2007,13:45,1432.25,1432.25,1431.50,1431.75,226,721,947.00
01/30/2007,13:46,1431.50,1432.00,1431.50,1431.75,202,131,333.00
01/30/2007,13:47,1431.50,1432.00,1431.50,1431.75,446,33,479.00
01/30/2007,13:48,1431.50,1432.00,1431.50,1431.75,184,35,219.00
01/30/2007,13:49,1431.75,1432.00,1431.50,1432.00,285,231,516.00
01/30/2007,13:50,1432.00,1432.00,1431.25,1431.25,244,676,920.00
01/30/2007,13:51,1431.25,1431.50,1431.25,1431.25,70,80,150.00
01/30/2007,13:52,1431.25,1432.25,1431.25,1432.00,1082,404,1486.00
01/30/2007,13:53,1432.00,1432.00,1431.75,1432.00,36,117,153.00
01/30/2007,13:54,1432.00,1432.50,1431.75,1432.25,863,584,1447.00
01/30/2007,13:55,1432.25,1432.25,1431.50,1431.75,163,1002,1165.00
01/30/2007,13:56,1431.50,1432.25,1431.50,1432.00,558,418,976.00
01/30/2007,13:57,1432.00,1432.25,1431.75,1432.00,159,184,343.00
01/30/2007,13:58,1432.25,1432.25,1432.00,1432.25,656,19,675.00
01/30/2007,13:59,1432.00,1432.25,1432.00,1432.00,328,293,621.00
01/30/2007,14:00,1432.25,1432.75,1432.00,1432.25,2319,1118,3437.00
01/30/2007,14:01,1432.50,1432.75,1432.00,1432.00,547,1365,1912.00
01/30/2007,14:02,1432.00,1432.50,1432.00,1432.25,843,387,1230.00
01/30/2007,14:03,1432.25,1432.50,1432.00,1432.25,475,209,684.00
01/30/2007,14:04,1432.25,1432.50,1432.00,1432.00,67,362,429.00
01/30/2007,14:05,1432.25,1432.50,1432.00,1432.25,379,173,552.00
01/30/2007,14:06,1432.25,1432.50,1432.25,1432.50,994,59,1053.00
01/30/2007,14:07,1432.50,1432.50,1431.75,1432.00,408,1589,1997.00
01/30/2007,14:08,1432.25,1432.75,1432.25,1432.25,880,294,1174.00
01/30/2007,14:09,1432.50,1433.00,1432.00,1432.75,1645,392,2037.00
01/30/2007,14:10,1432.75,1433.25,1432.50,1432.75,2326,2238,4564.00
01/30/2007,14:11,1432.75,1433.25,1432.50,1433.25,856,308,1164.00
01/30/2007,14:12,1433.25,1433.50,1433.00,1433.25,2486,1412,3898.00
01/30/2007,14:13,1433.00,1433.25,1433.00,1433.00,402,200,602.00
01/30/2007,14:14,1433.00,1433.50,1433.00,1433.00,958,80,1038.00
01/30/2007,14:15,1433.00,1433.50,1432.75,1433.00,353,1362,1715.00
01/30/2007,14:16,1433.00,1433.25,1432.50,1432.50,635,930,1565.00
01/30/2007,14:17,1432.75,1432.75,1432.25,1432.50,417,382,799.00
01/30/2007,14:18,1432.75,1432.75,1432.25,1432.50,645,331,976.00
01/30/2007,14:19,1432.50,1432.75,1432.50,1432.75,579,30,609.00
01/30/2007,14:20,1432.75,1433.00,1432.50,1432.50,165,84,249.00
01/30/2007,14:21,1432.50,1433.00,1432.50,1432.75,530,64,594.00
01/30/2007,14:22,1432.75,1433.50,1432.75,1433.50,1194,529,1723.00
01/30/2007,14:23,1433.25,1433.50,1433.00,1433.25,355,346,701.00
01/30/2007,14:24,1433.25,1433.25,1433.00,1433.00,118,66,184.00
01/30/2007,14:25,1433.25,1433.25,1432.75,1432.75,163,547,710.00
01/30/2007,14:26,1432.75,1433.50,1432.75,1433.50,1553,318,1871.00
01/30/2007,14:27,1433.25,1433.50,1432.75,1432.75,61,1228,1289.00
01/30/2007,14:28,1432.75,1433.00,1432.25,1432.25,408,2097,2505.00
01/30/2007,14:29,1432.50,1432.75,1432.25,1432.50,867,828,1695.00
01/30/2007,14:30,1432.50,1432.75,1432.25,1432.50,94,670,764.00
01/30/2007,14:31,1432.50,1432.50,1431.75,1432.25,326,4131,4457.00
01/30/2007,14:32,1432.00,1432.25,1432.00,1432.00,61,960,1021.00
01/30/2007,14:33,1432.00,1432.50,1432.00,1432.50,766,1170,1936.00
01/30/2007,14:34,1432.50,1432.75,1432.25,1432.25,570,316,886.00
01/30/2007,14:35,1432.50,1432.75,1432.50,1432.50,391,68,459.00
01/30/2007,14:36,1432.50,1433.00,1432.50,1433.00,551,391,942.00
01/30/2007,14:37,1433.00,1433.25,1432.75,1433.00,927,349,1276.00
01/30/2007,14:38,1432.75,1433.25,1432.75,1433.00,320,291,611.00
01/30/2007,14:39,1432.75,1433.25,1432.75,1433.00,1200,72,1272.00
01/30/2007,14:40,1433.00,1433.50,1433.00,1433.00,1021,821,1842.00
01/30/2007,14:41,1433.25,1433.25,1432.50,1432.50,95,1801,1896.00
01/30/2007,14:42,1432.50,1433.00,1432.50,1433.00,522,88,610.00
01/30/2007,14:43,1432.75,1433.50,1432.75,1433.00,1444,188,1632.00
01/30/2007,14:44,1433.25,1433.25,1433.00,1433.25,701,655,1356.00
01/30/2007,14:45,1433.25,1433.25,1432.75,1432.75,451,490,941.00
01/30/2007,14:46,1433.00,1433.25,1432.75,1433.00,755,287,1042.00
01/30/2007,14:47,1433.00,1433.25,1432.75,1433.00,297,367,664.00
01/30/2007,14:48,1433.00,1433.00,1432.50,1432.75,377,1127,1504.00
01/30/2007,14:49,1432.50,1432.75,1432.50,1432.50,23,1347,1370.00
01/30/2007,14:50,1432.75,1433.00,1432.50,1432.75,578,183,761.00
01/30/2007,14:51,1433.00,1433.25,1432.75,1433.00,1094,317,1411.00
01/30/2007,14:52,1433.00,1433.25,1432.75,1433.25,677,407,1084.00
01/30/2007,14:53,1433.25,1433.75,1433.00,1433.50,3638,789,4427.00
01/30/2007,14:54,1433.50,1434.00,1433.50,1433.75,2947,1191,4138.00
01/30/2007,14:55,1433.75,1434.00,1433.50,1433.75,596,1957,2553.00
01/30/2007,14:56,1433.50,1433.75,1433.50,1433.75,574,196,770.00
01/30/2007,14:57,1433.50,1433.75,1433.00,1433.50,1155,2614,3769.00
01/30/2007,14:58,1433.25,1433.50,1433.25,1433.25,553,815,1368.00
01/30/2007,14:59,1433.50,1434.00,1433.50,1433.50,2849,1736,4585.00
01/30/2007,15:00,1433.75,1433.75,1433.25,1433.50,2160,5490,7650.00
01/30/2007,15:01,1433.25,1434.00,1433.25,1433.50,5224,2948,8172.00
01/30/2007,15:02,1433.75,1433.75,1433.25,1433.50,1338,1266,2604.00
01/30/2007,15:03,1433.75,1433.75,1433.50,1433.50,734,923,1657.00
01/30/2007,15:04,1433.75,1433.75,1433.50,1433.50,821,839,1660.00
01/30/2007,15:05,1433.50,1434.00,1433.50,1433.75,1157,927,2084.00
01/30/2007,15:06,1433.75,1434.00,1433.50,1433.75,1521,1069,2590.00
01/30/2007,15:07,1433.75,1434.00,1433.50,1433.75,772,2005,2777.00
01/30/2007,15:08,1433.75,1433.75,1433.25,1433.50,455,2048,2503.00
01/30/2007,15:09,1433.50,1433.75,1433.25,1433.50,792,330,1122.00
01/30/2007,15:10,1433.50,1434.00,1433.50,1434.00,1659,606,2265.00
01/30/2007,15:11,1433.75,1434.00,1433.75,1433.75,148,1453,1601.00
01/30/2007,15:12,1433.75,1434.00,1433.50,1433.75,1745,1376,3121.00
01/30/2007,15:13,1433.75,1434.50,1433.75,1434.50,3708,637,4345.00
01/30/2007,15:14,1434.50,1434.50,1434.25,1434.50,795,217,1012.00
01/30/2007,15:15,1434.25,1434.50,1433.75,1434.25,2732,5147,7879.00
01/30/2007,15:31,1434.00,1434.25,1434.00,1434.00,54,442,496.00
01/30/2007,15:32,1434.00,1434.50,1434.00,1434.50,342,198,540.00
01/30/2007,15:33,1434.25,1434.25,1433.75,1433.75,0,780,780.00
01/30/2007,15:34,1434.00,1434.00,1433.75,1434.00,4,3,7.00
01/30/2007,15:35,1434.00,1434.00,1433.75,1433.75,1,2,3.00
01/30/2007,15:36,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,15:37,1434.00,1434.00,1433.75,1433.75,421,2,423.00
01/30/2007,15:38,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,15:39,1433.75,1434.00,1433.75,1434.00,1,3,4.00
01/30/2007,15:40,1434.00,1434.00,1434.00,1434.00,100,0,100.00
01/30/2007,15:41,1434.00,1434.00,1433.75,1433.75,1,60,61.00
01/30/2007,15:42,1433.75,1434.00,1433.75,1434.00,1,3,4.00
01/30/2007,15:43,1433.75,1434.00,1433.75,1434.00,2,5,7.00
01/30/2007,15:44,1434.00,1434.00,1434.00,1434.00,12,0,12.00
01/30/2007,15:46,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,15:47,1433.75,1434.00,1433.75,1434.00,6,1,7.00
01/30/2007,15:48,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,15:50,1433.75,1434.00,1433.75,1434.00,2,2,4.00
01/30/2007,15:51,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,15:52,1434.00,1434.00,1433.75,1434.00,65,1,66.00
01/30/2007,15:53,1434.00,1434.00,1434.00,1434.00,11,0,11.00
01/30/2007,15:54,1434.00,1434.00,1434.00,1434.00,37,0,37.00
01/30/2007,15:55,1434.00,1434.00,1434.00,1434.00,51,0,51.00
01/30/2007,15:56,1434.00,1434.00,1434.00,1434.00,4,0,4.00
01/30/2007,15:57,1434.00,1434.25,1433.75,1434.25,518,1,519.00
01/30/2007,15:58,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,16:00,1434.25,1434.25,1434.25,1434.25,180,0,180.00
01/30/2007,17:01,1434.00,1434.25,1434.00,1434.25,2,64,66.00
01/30/2007,17:02,1434.00,1434.00,1434.00,1434.00,0,4,4.00
01/30/2007,17:05,1434.00,1434.00,1434.00,1434.00,0,3,3.00
01/30/2007,17:06,1434.25,1434.50,1434.25,1434.50,85,0,85.00
01/30/2007,17:07,1434.50,1434.50,1434.25,1434.25,219,1,220.00
01/30/2007,17:08,1434.25,1434.25,1434.25,1434.25,0,55,55.00
01/30/2007,17:10,1434.00,1434.25,1434.00,1434.00,2,2,4.00
01/30/2007,17:11,1434.25,1434.25,1434.25,1434.25,20,0,20.00
01/30/2007,17:12,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,17:13,1434.25,1434.25,1434.25,1434.25,25,0,25.00
01/30/2007,17:14,1434.00,1434.00,1434.00,1434.00,0,25,25.00
01/30/2007,17:15,1434.00,1434.00,1433.75,1433.75,0,209,209.00
01/30/2007,17:16,1433.75,1433.75,1433.75,1433.75,0,3,3.00
01/30/2007,17:17,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,17:18,1433.75,1433.75,1433.75,1433.75,0,100,100.00
01/30/2007,17:19,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,17:21,1433.75,1433.75,1433.75,1433.75,0,3,3.00
01/30/2007,17:22,1433.75,1433.75,1433.75,1433.75,0,11,11.00
01/30/2007,17:23,1434.00,1434.00,1434.00,1434.00,19,0,19.00
01/30/2007,17:24,1434.00,1434.00,1434.00,1434.00,115,0,115.00
01/30/2007,17:26,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,17:27,1434.00,1434.25,1434.00,1434.25,3,0,3.00
01/30/2007,17:28,1434.00,1434.25,1434.00,1434.25,1,3,4.00
01/30/2007,17:29,1434.25,1434.25,1434.25,1434.25,1,0,1.00
01/30/2007,17:31,1434.00,1434.00,1434.00,1434.00,0,4,4.00
01/30/2007,17:34,1434.25,1434.25,1434.25,1434.25,5,0,5.00
01/30/2007,17:36,1434.00,1434.00,1434.00,1434.00,0,3,3.00
01/30/2007,17:37,1434.25,1434.25,1434.25,1434.25,1,0,1.00
01/30/2007,17:40,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,17:41,1434.00,1434.25,1434.00,1434.25,13,5,18.00
01/30/2007,17:42,1434.00,1434.00,1434.00,1434.00,0,10,10.00
01/30/2007,17:43,1434.00,1434.00,1434.00,1434.00,0,3,3.00
01/30/2007,17:45,1434.25,1434.25,1434.25,1434.25,2,0,2.00
01/30/2007,17:48,1434.25,1434.25,1434.25,1434.25,2,0,2.00
01/30/2007,17:50,1434.25,1434.25,1434.25,1434.25,4,0,4.00
01/30/2007,17:51,1434.25,1434.25,1434.25,1434.25,2,0,2.00
01/30/2007,17:53,1434.25,1434.25,1434.00,1434.00,1,1,2.00
01/30/2007,17:54,1434.25,1434.25,1434.00,1434.00,1,2,3.00
01/30/2007,17:55,1434.00,1434.00,1434.00,1434.00,0,11,11.00
01/30/2007,18:00,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,18:01,1434.00,1434.00,1434.00,1434.00,0,27,27.00
01/30/2007,18:03,1434.25,1434.25,1434.25,1434.25,1,0,1.00
01/30/2007,18:04,1434.00,1434.25,1434.00,1434.00,1,77,78.00
01/30/2007,18:05,1434.00,1434.00,1434.00,1434.00,0,10,10.00
01/30/2007,18:06,1434.25,1434.25,1434.25,1434.25,1,0,1.00
01/30/2007,18:07,1434.25,1434.25,1434.00,1434.00,2,1,3.00
01/30/2007,18:08,1434.00,1434.00,1434.00,1434.00,0,11,11.00
01/30/2007,18:11,1434.00,1434.00,1434.00,1434.00,0,2,2.00
01/30/2007,18:16,1434.00,1434.25,1434.00,1434.00,60,325,385.00
01/30/2007,18:18,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,18:19,1434.00,1434.00,1434.00,1434.00,0,58,58.00
01/30/2007,18:20,1434.00,1434.00,1434.00,1434.00,0,33,33.00
01/30/2007,18:22,1434.00,1434.00,1434.00,1434.00,0,15,15.00
01/30/2007,18:23,1434.00,1434.00,1433.75,1433.75,0,2,2.00
01/30/2007,18:28,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,18:29,1434.00,1434.00,1434.00,1434.00,10,0,10.00
01/30/2007,18:31,1434.00,1434.00,1434.00,1434.00,34,0,34.00
01/30/2007,18:34,1434.00,1434.00,1434.00,1434.00,37,0,37.00
01/30/2007,18:37,1434.00,1434.00,1434.00,1434.00,20,0,20.00
01/30/2007,18:39,1434.00,1434.00,1434.00,1434.00,2,0,2.00
01/30/2007,18:40,1434.25,1434.25,1434.25,1434.25,25,0,25.00
01/30/2007,18:41,1434.00,1434.00,1434.00,1434.00,0,11,11.00
01/30/2007,18:42,1433.75,1433.75,1433.75,1433.75,0,19,19.00
01/30/2007,18:45,1434.00,1434.00,1434.00,1434.00,6,0,6.00
01/30/2007,18:46,1434.00,1434.00,1434.00,1434.00,2,0,2.00
01/30/2007,18:47,1434.00,1434.00,1434.00,1434.00,5,0,5.00
01/30/2007,18:55,1433.75,1433.75,1433.75,1433.75,0,30,30.00
01/30/2007,18:57,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,18:58,1434.00,1434.00,1434.00,1434.00,42,0,42.00
01/30/2007,18:59,1434.00,1434.00,1434.00,1434.00,2,0,2.00
01/30/2007,19:00,1434.00,1434.00,1434.00,1434.00,5,0,5.00
01/30/2007,19:01,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,19:02,1434.00,1434.00,1434.00,1434.00,9,0,9.00
01/30/2007,19:03,1434.00,1434.00,1433.75,1433.75,1,100,101.00
01/30/2007,19:04,1434.00,1434.00,1433.75,1433.75,1,1,2.00
01/30/2007,19:06,1433.75,1433.75,1433.75,1433.75,0,149,149.00
01/30/2007,19:07,1433.50,1433.75,1433.50,1433.75,1,1,2.00
01/30/2007,19:08,1433.75,1433.75,1433.75,1433.75,1,0,1.00
01/30/2007,19:09,1433.75,1433.75,1433.75,1433.75,3,0,3.00
01/30/2007,19:10,1433.75,1434.25,1433.75,1434.00,88,40,128.00
01/30/2007,19:11,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,19:13,1434.00,1434.00,1434.00,1434.00,0,50,50.00
01/30/2007,19:16,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,19:17,1433.75,1433.75,1433.75,1433.75,0,2,2.00
01/30/2007,19:18,1433.75,1433.75,1433.75,1433.75,0,10,10.00
01/30/2007,19:21,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,19:26,1433.75,1433.75,1433.75,1433.75,0,25,25.00
01/30/2007,19:27,1434.00,1434.00,1434.00,1434.00,25,0,25.00
01/30/2007,19:28,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,19:30,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,19:31,1433.75,1433.75,1433.75,1433.75,0,25,25.00
01/30/2007,19:34,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,19:35,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,19:36,1433.75,1433.75,1433.75,1433.75,0,2,2.00
01/30/2007,19:37,1433.75,1433.75,1433.75,1433.75,0,5,5.00
01/30/2007,19:39,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,19:42,1433.75,1433.75,1433.75,1433.75,0,7,7.00
01/30/2007,19:44,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,19:45,1433.75,1433.75,1433.75,1433.75,0,5,5.00
01/30/2007,19:46,1433.75,1433.75,1433.50,1433.50,0,5,5.00
01/30/2007,19:49,1433.75,1433.75,1433.75,1433.75,4,0,4.00
01/30/2007,19:50,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,19:51,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,19:56,1433.50,1433.50,1433.50,1433.50,0,10,10.00
01/30/2007,19:57,1433.75,1433.75,1433.75,1433.75,35,0,35.00
01/30/2007,19:58,1433.75,1433.75,1433.75,1433.75,50,0,50.00
01/30/2007,19:59,1433.75,1433.75,1433.75,1433.75,14,0,14.00
01/30/2007,20:01,1433.75,1434.00,1433.75,1434.00,38,0,38.00
01/30/2007,20:08,1433.75,1433.75,1433.75,1433.75,0,30,30.00
01/30/2007,20:09,1433.75,1434.00,1433.75,1434.00,1,1,2.00
01/30/2007,20:11,1433.75,1433.75,1433.75,1433.75,0,30,30.00
01/30/2007,20:14,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,20:15,1433.75,1433.75,1433.75,1433.75,0,36,36.00
01/30/2007,20:17,1433.75,1434.00,1433.75,1434.00,2,26,28.00
01/30/2007,20:18,1434.00,1434.00,1434.00,1434.00,3,0,3.00
01/30/2007,20:21,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,20:23,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,20:24,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,20:29,1433.75,1433.75,1433.75,1433.75,0,15,15.00
01/30/2007,20:32,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,20:33,1434.00,1434.00,1433.75,1433.75,1,1,2.00
01/30/2007,20:36,1433.75,1433.75,1433.75,1433.75,0,4,4.00
01/30/2007,20:42,1434.00,1434.00,1434.00,1434.00,27,0,27.00
01/30/2007,20:44,1434.00,1434.00,1434.00,1434.00,3,0,3.00
01/30/2007,20:46,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,20:48,1433.75,1433.75,1433.75,1433.75,0,2,2.00
01/30/2007,20:55,1434.00,1434.00,1434.00,1434.00,25,0,25.00
01/30/2007,21:00,1434.00,1434.00,1434.00,1434.00,5,0,5.00
01/30/2007,21:01,1434.00,1434.00,1434.00,1434.00,2,0,2.00
01/30/2007,21:02,1434.00,1434.00,1434.00,1434.00,45,0,45.00
01/30/2007,21:05,1434.00,1434.00,1434.00,1434.00,1,0,1.00
01/30/2007,21:06,1434.00,1434.25,1434.00,1434.25,39,0,39.00
01/30/2007,21:07,1434.00,1434.00,1434.00,1434.00,0,27,27.00
01/30/2007,21:17,1433.75,1433.75,1433.75,1433.75,0,5,5.00
01/30/2007,21:22,1434.00,1434.00,1434.00,1434.00,2,0,2.00
01/30/2007,21:23,1434.00,1434.00,1434.00,1434.00,24,0,24.00
01/30/2007,21:26,1434.00,1434.25,1434.00,1434.25,38,0,38.00
01/30/2007,21:27,1434.00,1434.00,1434.00,1434.00,0,3,3.00
01/30/2007,21:31,1433.75,1433.75,1433.75,1433.75,0,23,23.00
01/30/2007,21:32,1433.75,1433.75,1433.75,1433.75,0,10,10.00
01/30/2007,21:33,1433.75,1433.75,1433.75,1433.75,0,19,19.00
01/30/2007,21:34,1433.75,1433.75,1433.75,1433.75,0,2,2.00
01/30/2007,21:35,1433.50,1433.50,1433.50,1433.50,0,10,10.00
01/30/2007,21:36,1433.50,1433.50,1433.50,1433.50,0,100,100.00
01/30/2007,21:37,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,21:39,1433.50,1433.50,1433.50,1433.50,0,50,50.00
01/30/2007,21:40,1433.50,1433.50,1433.50,1433.50,0,225,225.00
01/30/2007,21:41,1433.50,1433.50,1433.25,1433.50,11,83,94.00
01/30/2007,21:42,1433.50,1433.50,1433.50,1433.50,70,0,70.00
01/30/2007,21:43,1433.50,1433.50,1433.25,1433.25,10,2,12.00
01/30/2007,21:44,1433.50,1433.50,1433.25,1433.50,40,313,353.00
01/30/2007,21:45,1433.25,1433.25,1433.25,1433.25,0,31,31.00
01/30/2007,21:46,1433.25,1433.25,1433.00,1433.25,15,74,89.00
01/30/2007,21:47,1433.25,1433.25,1433.25,1433.25,41,0,41.00
01/30/2007,21:48,1433.00,1433.25,1433.00,1433.25,15,1,16.00
01/30/2007,21:49,1433.25,1433.25,1433.00,1433.00,49,24,73.00
01/30/2007,21:50,1433.00,1433.00,1432.75,1433.00,11,600,611.00
01/30/2007,21:51,1432.75,1433.25,1432.75,1433.25,336,25,361.00
01/30/2007,21:52,1433.25,1433.25,1433.00,1433.00,41,9,50.00
01/30/2007,21:53,1433.25,1433.25,1433.25,1433.25,3,0,3.00
01/30/2007,21:54,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/30/2007,21:55,1433.50,1433.50,1433.00,1433.00,1,32,33.00
01/30/2007,21:56,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/30/2007,21:57,1433.00,1433.25,1433.00,1433.25,1,128,129.00
01/30/2007,21:58,1433.25,1433.25,1433.25,1433.25,33,0,33.00
01/30/2007,21:59,1433.25,1433.25,1433.25,1433.25,11,0,11.00
01/30/2007,22:00,1433.25,1433.25,1433.00,1433.00,2,17,19.00
01/30/2007,22:01,1433.25,1433.25,1433.25,1433.25,2,0,2.00
01/30/2007,22:02,1433.25,1433.50,1433.25,1433.50,112,0,112.00
01/30/2007,22:03,1433.50,1433.50,1433.50,1433.50,1,0,1.00
01/30/2007,22:04,1433.25,1433.25,1433.25,1433.25,0,61,61.00
01/30/2007,22:05,1433.25,1433.25,1433.25,1433.25,0,10,10.00
01/30/2007,22:06,1433.25,1433.25,1433.25,1433.25,0,16,16.00
01/30/2007,22:07,1433.25,1433.50,1433.25,1433.50,5,1,6.00
01/30/2007,22:08,1433.25,1433.50,1433.00,1433.00,8,76,84.00
01/30/2007,22:09,1433.25,1433.25,1433.25,1433.25,55,0,55.00
01/30/2007,22:10,1433.25,1433.25,1433.25,1433.25,20,0,20.00
01/30/2007,22:16,1433.00,1433.00,1433.00,1433.00,0,1,1.00
01/30/2007,22:18,1433.25,1433.25,1433.25,1433.25,4,0,4.00
01/30/2007,22:19,1433.25,1433.25,1433.25,1433.25,3,0,3.00
01/30/2007,22:21,1433.25,1433.25,1433.25,1433.25,38,0,38.00
01/30/2007,22:22,1433.25,1433.25,1433.25,1433.25,8,0,8.00
01/30/2007,22:23,1433.25,1433.25,1433.25,1433.25,3,0,3.00
01/30/2007,22:26,1433.25,1433.25,1433.25,1433.25,5,0,5.00
01/30/2007,22:27,1433.25,1433.25,1433.25,1433.25,25,0,25.00
01/30/2007,22:31,1433.00,1433.25,1433.00,1433.25,6,1,7.00
01/30/2007,22:32,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/30/2007,22:34,1433.25,1433.25,1433.25,1433.25,4,0,4.00
01/30/2007,22:35,1433.25,1433.25,1433.00,1433.00,9,1,10.00
01/30/2007,22:38,1433.25,1433.25,1433.25,1433.25,30,0,30.00
01/30/2007,22:39,1433.25,1433.25,1433.25,1433.25,20,0,20.00
01/30/2007,22:40,1433.25,1433.25,1433.25,1433.25,3,0,3.00
01/30/2007,22:44,1433.50,1433.50,1433.50,1433.50,1,0,1.00
01/30/2007,22:45,1433.50,1433.50,1433.50,1433.50,1,0,1.00
01/30/2007,22:50,1433.25,1433.50,1433.25,1433.50,1,2,3.00
01/30/2007,22:51,1433.50,1433.50,1433.50,1433.50,4,0,4.00
01/30/2007,22:52,1433.50,1433.50,1433.50,1433.50,5,0,5.00
01/30/2007,22:53,1433.50,1433.50,1433.50,1433.50,2,0,2.00
01/30/2007,22:54,1433.50,1433.75,1433.50,1433.50,85,1,86.00
01/30/2007,22:55,1433.50,1433.50,1433.50,1433.50,0,4,4.00
01/30/2007,22:57,1433.75,1433.75,1433.75,1433.75,183,0,183.00
01/30/2007,22:58,1433.75,1433.75,1433.75,1433.75,15,0,15.00
01/30/2007,22:59,1433.75,1433.75,1433.75,1433.75,8,0,8.00
01/30/2007,23:00,1433.75,1433.75,1433.75,1433.75,7,0,7.00
01/30/2007,23:01,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,23:03,1433.75,1434.00,1433.75,1434.00,52,0,52.00
01/30/2007,23:04,1433.75,1433.75,1433.75,1433.75,0,1,1.00
01/30/2007,23:05,1433.75,1434.00,1433.75,1434.00,178,1,179.00
01/30/2007,23:06,1434.00,1434.25,1434.00,1434.25,17,0,17.00
01/30/2007,23:08,1434.00,1434.00,1434.00,1434.00,0,4,4.00
01/30/2007,23:09,1434.00,1434.00,1434.00,1434.00,0,8,8.00
01/30/2007,23:10,1434.00,1434.00,1434.00,1434.00,0,112,112.00
01/30/2007,23:12,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,23:13,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,23:14,1434.25,1434.25,1434.25,1434.25,2,0,2.00
01/30/2007,23:15,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,23:19,1434.00,1434.00,1434.00,1434.00,0,1,1.00
01/30/2007,23:20,1434.25,1434.25,1434.25,1434.25,1,0,1.00
01/30/2007,23:27,1434.00,1434.00,1433.50,1433.75,1,577,578.00
01/30/2007,23:30,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,23:31,1433.50,1433.50,1433.50,1433.50,0,14,14.00
01/30/2007,23:41,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,23:43,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/30/2007,23:44,1433.50,1433.50,1433.50,1433.50,0,2,2.00
01/30/2007,23:45,1433.50,1433.50,1433.50,1433.50,0,3,3.00
01/30/2007,23:46,1433.50,1433.50,1433.25,1433.25,0,113,113.00
01/30/2007,23:47,1433.50,1433.50,1433.50,1433.50,2,0,2.00
01/30/2007,23:49,1433.50,1433.50,1433.50,1433.50,6,0,6.00
01/30/2007,23:50,1433.50,1433.50,1433.50,1433.50,15,0,15.00
01/30/2007,23:51,1433.50,1433.50,1433.50,1433.50,5,0,5.00
01/30/2007,23:52,1433.50,1433.50,1433.25,1433.50,3,1,4.00
01/30/2007,23:54,1433.50,1433.50,1433.50,1433.50,1,0,1.00
01/30/2007,23:55,1433.75,1433.75,1433.50,1433.50,41,31,72.00
01/31/2007,00:00,1433.50,1433.50,1433.50,1433.50,0,1,1.00
01/31/2007,00:01,1433.50,1433.50,1433.50,1433.50,0,71,71.00
01/31/2007,00:02,1433.25,1433.25,1433.25,1433.25,0,1,1.00
01/31/2007,00:04,1433.50,1433.50,1433.25,1433.25,21,1,22.00
01/31/2007,00:05,1433.50,1433.50,1433.50,1433.50,10,0,10.00
01/31/2007,00:06,1433.50,1433.50,1433.50,1433.50,28,0,28.00
01/31/2007,00:07,1433.50,1433.50,1433.50,1433.50,35,0,35.00
01/31/2007,00:09,1433.25,1433.25,1433.25,1433.25,0,1,1.00
01/31/2007,00:10,1433.50,1433.50,1433.50,1433.50,25,0,25.00
01/31/2007,00:11,1433.50,1433.50,1433.50,1433.50,22,0,22.00
01/31/2007,00:12,1433.50,1433.50,1433.50,1433.50,17,0,17.00
01/31/2007,00:14,1433.50,1433.50,1433.50,1433.50,63,0,63.00
01/31/2007,00:15,1433.50,1433.50,1433.50,1433.50,6,0,6.00
01/31/2007,00:16,1433.50,1433.50,1433.50,1433.50,5,0,5.00
01/31/2007,00:17,1433.50,1433.50,1433.50,1433.50,5,0,5.00
01/31/2007,00:20,1433.50,1433.50,1433.50,1433.50,32,0,32.00
01/31/2007,00:21,1433.50,1433.50,1433.50,1433.50,14,0,14.00
01/31/2007,00:22,1433.50,1433.50,1433.50,1433.50,10,0,10.00
01/31/2007,00:28,1433.25,1433.25,1433.25,1433.25,0,1,1.00
01/31/2007,00:30,1433.50,1433.50,1433.50,1433.50,5,0,5.00
01/31/2007,00:32,1433.50,1433.50,1433.50,1433.50,3,0,3.00
01/31/2007,00:37,1433.50,1433.50,1433.50,1433.50,7,0,7.00
01/31/2007,00:40,1433.50,1433.50,1433.50,1433.50,64,0,64.00
01/31/2007,00:42,1433.25,1433.50,1433.25,1433.50,10,10,20.00
01/31/2007,00:43,1433.25,1433.25,1433.00,1433.00,0,255,255.00
01/31/2007,00:44,1433.25,1433.25,1433.25,1433.25,33,0,33.00
01/31/2007,00:46,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/31/2007,00:47,1433.25,1433.25,1433.25,1433.25,5,0,5.00
01/31/2007,00:48,1433.25,1433.25,1433.25,1433.25,3,0,3.00
01/31/2007,00:50,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/31/2007,00:51,1433.25,1433.25,1433.25,1433.25,50,0,50.00
01/31/2007,00:54,1433.25,1433.25,1433.25,1433.25,2,0,2.00
01/31/2007,00:55,1433.25,1433.25,1433.25,1433.25,10,0,10.00
01/31/2007,00:59,1433.00,1433.00,1433.00,1433.00,0,11,11.00
01/31/2007,01:01,1433.00,1433.25,1433.00,1433.00,317,34,351.00
01/31/2007,01:02,1433.25,1433.25,1433.25,1433.25,1,0,1.00
01/31/2007,01:03,1433.00,1433.00,1432.75,1432.75,0,320,320.00
01/31/2007,01:04,1432.75,1433.00,1432.75,1433.00,29,4,33.00
01/31/2007,01:05,1433.00,1433.00,1433.00,1433.00,80,0,80.00
01/31/2007,01:06,1433.00,1433.00,1433.00,1433.00,6,0,6.00
01/31/2007,01:07,1433.00,1433.00,1432.75,1432.75,1,25,26.00
01/31/2007,01:08,1432.75,1432.75,1432.75,1432.75,0,62,62.00
01/31/2007,01:10,1433.00,1433.00,1433.00,1433.00,4,0,4.00
01/31/2007,01:11,1433.00,1433.00,1433.00,1433.00,2,0,2.00
01/31/2007,01:12,1433.00,1433.00,1433.00,1433.00,454,0,454.00
01/31/2007,01:13,1433.00,1433.00,1432.75,1432.75,1,1,2.00
01/31/2007,01:15,1433.00,1433.00,1433.00,1433.00,1,0,1.00
01/31/2007,01:16,1433.00,1433.00,1433.00,1433.00,4,0,4.00
01/31/2007,01:19,1432.75,1432.75,1432.75,1432.75,0,2,2.00
01/31/2007,01:20,1432.75,1432.75,1432.75,1432.75,0,1,1.00
01/31/2007,01:21,1432.75,1433.00,1432.75,1433.00,3,16,19.00
01/31/2007,01:22,1432.75,1433.00,1432.75,1432.75,1,44,45.00
01/31/2007,01:23,1432.75,1432.75,1432.75,1432.75,0,27,27.00
01/31/2007,01:24,1432.75,1432.75,1432.75,1432.75,0,320,320.00
01/31/2007,01:25,1433.00,1433.00,1432.75,1432.75,1,5,6.00
01/31/2007,01:26,1432.75,1432.75,1432.75,1432.75,0,6,6.00
01/31/2007,01:27,1432.75,1432.75,1432.75,1432.75,0,70,70.00
01/31/2007,01:28,1432.75,1432.75,1432.75,1432.75,0,14,14.00
01/31/2007,01:29,1432.50,1432.50,1432.50,1432.50,0,401,401.00
01/31/2007,01:30,1432.50,1432.50,1432.25,1432.50,20,67,87.00
01/31/2007,01:31,1432.50,1432.50,1432.50,1432.50,2,0,2.00
01/31/2007,01:32,1432.50,1432.50,1432.50,1432.50,3,0,3.00
01/31/2007,01:33,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/31/2007,01:34,1432.50,1432.50,1432.25,1432.25,29,1,30.00
01/31/2007,01:35,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/31/2007,01:36,1432.50,1432.50,1432.50,1432.50,6,0,6.00
01/31/2007,01:37,1432.25,1432.25,1432.25,1432.25,0,3,3.00
01/31/2007,01:38,1432.25,1432.25,1432.25,1432.25,0,5,5.00
01/31/2007,01:40,1432.50,1432.50,1432.25,1432.25,10,2,12.00
01/31/2007,01:41,1432.50,1432.50,1432.25,1432.50,45,400,445.00
01/31/2007,01:42,1432.50,1432.50,1432.50,1432.50,18,0,18.00
01/31/2007,01:43,1432.50,1432.50,1432.50,1432.50,29,0,29.00
01/31/2007,01:44,1432.50,1432.50,1432.25,1432.25,11,1,12.00
01/31/2007,01:46,1432.50,1432.50,1432.25,1432.25,2,54,56.00
01/31/2007,01:47,1432.25,1432.25,1432.25,1432.25,0,2,2.00
01/31/2007,01:48,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/31/2007,01:50,1432.50,1432.50,1432.50,1432.50,1,0,1.00
01/31/2007,01:51,1432.50,1432.50,1432.25,1432.25,1,2,3.00
01/31/2007,01:52,1432.25,1432.25,1432.25,1432.25,0,1,1.00
01/31/2007,01:53,1432.25,1432.25,1432.25,1432.25,0,10,10.00
01/31/2007,01:54,1432.50,1432.50,1432.50,1432.50,16,0,16.00
01/31/2007,01:55,1432.50,1432.50,1432.50,1432.50,3,0,3.00
01/31/2007,01:56,1432.50,1432.50,1432.50,1432.50,7,0,7.00
01/31/2007,01:57,1432.50,1432.50,1432.25,1432.25,55,1,56.00
01/31/2007,01:58,1432.25,1432.50,1432.25,1432.50,2,7,9.00
01/31/2007,02:01,1432.25,1432.50,1432.25,1432.50,107,3,110.00
01/31/2007,02:02,1432.50,1432.50,1432.50,1432.50,76,0,76.00
01/31/2007,02:03,1432.75,1432.75,1432.50,1432.50,1,2,3.00
01/31/2007,02:04,1432.50,1432.50,1432.25,1432.50,21,280,301.00
01/31/2007,02:05,1432.50,1432.75,1432.50,1432.50,444,1,445.00
01/31/2007,02:06,1432.50,1432.50,1432.25,1432.25,105,417,522.00
01/31/2007,02:07,1432.25,1432.50,1432.00,1432.25,28,141,169.00
01/31/2007,02:08,1432.25,1432.25,1432.25,1432.25,0,53,53.00
01/31/2007,02:09,1432.50,1432.75,1432.50,1432.75,91,0,91.00
01/31/2007,02:10,1432.75,1433.00,1432.75,1433.00,58,0,58.00
01/31/2007,02:11,1433.00,1433.00,1432.50,1432.75,51,9,60.00
01/31/2007,02:12,1432.75,1432.75,1432.75,1432.75,164,0,164.00
01/31/2007,02:13,1432.75,1432.75,1432.50,1432.50,216,414,630.00
01/31/2007,02:14,1432.75,1433.25,1432.75,1433.25,382,5,387.00
01/31/2007,02:15,1433.25,1433.25,1433.00,1433.25,2,29,31.00
01/31/2007,02:16,1433.25,1433.50,1433.25,1433.25,100,35,135.00
01/31/2007,02:17,1433.25,1433.50,1433.00,1433.50,81,13,94.00
01/31/2007,02:18,1433.50,1433.50,1433.50,1433.50,1,0,1.00
01/31/2007,02:19,1433.25,1433.50,1433.25,1433.25,1,49,50.00
01/31/2007,02:20,1433.50,1433.50,1433.25,1433.50,2,212,214.00
01/31/2007,02:21,1433.25,1433.25,1433.00,1433.00,0,343,343.00
01/31/2007,02:22,1433.00,1433.00,1432.75,1433.00,12,7,19.00
01/31/2007,02:24,1432.75,1432.75,1432.75,1432.75,0,191,191.00
01/31/2007,02:25,1432.75,1433.00,1432.75,1432.75,20,52,72.00
01/31/2007,02:26,1432.75,1432.75,1432.50,1432.75,15,37,52.00
01/31/2007,02:27,1432.75,1432.75,1432.25,1432.50,5,197,202.00
01/31/2007,02:28,1432.25,1432.25,1432.00,1432.25,2,282,284.00
01/31/2007,02:29,1432.00,1432.25,1431.75,1432.00,343,786,1129.00
01/31/2007,02:30,1432.00,1432.00,1432.00,1432.00,0,10,10.00
01/31/2007,02:31,1432.25,1432.25,1432.00,1432.00,23,25,48.00
01/31/2007,02:32,1432.00,1432.00,1431.75,1431.75,1,51,52.00
01/31/2007,02:33,1431.75,1431.75,1431.75,1431.75,0,57,57.00
01/31/2007,02:34,1431.75,1432.00,1431.50,1431.75,77,125,202.00
01/31/2007,02:35,1431.75,1431.75,1431.75,1431.75,99,0,99.00
01/31/2007,02:36,1432.00,1432.00,1431.75,1431.75,2,163,165.00
01/31/2007,02:37,1432.00,1432.00,1432.00,1432.00,1,0,1.00
01/31/2007,02:38,1431.75,1431.75,1431.75,1431.75,0,132,132.00
01/31/2007,02:39,1432.00,1432.00,1431.50,1431.75,2,97,99.00
01/31/2007,02:40,1431.50,1432.00,1431.50,1431.75,195,201,396.00
01/31/2007,02:41,1431.75,1431.75,1431.50,1431.75,7,1,8.00
01/31/2007,02:42,1431.75,1431.75,1431.50,1431.75,176,1,177.00
01/31/2007,02:43,1431.75,1431.75,1431.25,1431.25,28,520,548.00
01/31/2007,02:44,1431.50,1431.50,1431.50,1431.50,57,0,57.00
01/31/2007,02:45,1431.25,1431.50,1431.25,1431.50,99,4,103.00
01/31/2007,02:46,1431.50,1431.50,1431.50,1431.50,169,0,169.00
01/31/2007,02:47,1431.50,1431.50,1431.25,1431.50,179,200,379.00
01/31/2007,02:48,1431.50,1431.75,1431.50,1431.75,121,0,121.00
01/31/2007,02:49,1431.50,1431.50,1431.50,1431.50,0,25,25.00
01/31/2007,02:50,1431.50,1431.75,1431.50,1431.50,1,31,32.00
01/31/2007,02:51,1431.50,1431.75,1431.50,1431.75,1,31,32.00
01/31/2007,02:53,1431.50,1431.50,1431.50,1431.50,0,14,14.00
01/31/2007,02:54,1431.50,1431.50,1431.25,1431.50,20,56,76.00
01/31/2007,02:55,1431.50,1431.50,1431.50,1431.50,41,0,41.00
01/31/2007,02:56,1431.50,1431.50,1431.50,1431.50,19,0,19.00
01/31/2007,02:57,1431.50,1431.50,1431.50,1431.50,3,0,3.00
01/31/2007,02:58,1431.50,1431.75,1431.50,1431.75,171,0,171.00
01/31/2007,03:00,1431.75,1431.75,1431.75,1431.75,43,0,43.00
01/31/2007,03:01,1431.50,1431.75,1431.50,1431.75,1,104,105.00
01/31/2007,03:02,1431.75,1431.75,1431.50,1431.50,2,55,57.00
01/31/2007,03:03,1431.75,1431.75,1431.75,1431.75,2,0,2.00
01/31/2007,03:04,1431.50,1431.50,1431.50,1431.50,0,2,2.00
01/31/2007,03:05,1431.75,1431.75,1431.50,1431.50,1,234,235.00
01/31/2007,03:06,1431.50,1431.50,1431.50,1431.50,0,1,1.00
01/31/2007,03:07,1431.50,1431.50,1431.25,1431.50,13,80,93.00
01/31/2007,03:08,1431.25,1431.50,1431.00,1431.25,2,599,601.00
01/31/2007,03:09,1431.25,1431.50,1431.25,1431.25,62,25,87.00
01/31/2007,03:10,1431.25,1431.25,1431.25,1431.25,0,101,101.00
01/31/2007,03:11,1431.00,1431.25,1431.00,1431.25,4,51,55.00
01/31/2007,03:12,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/31/2007,03:13,1431.25,1431.25,1431.00,1431.25,8,1,9.00
01/31/2007,03:14,1431.25,1431.25,1431.00,1431.00,2,11,13.00
01/31/2007,03:15,1431.25,1431.25,1431.25,1431.25,42,0,42.00
01/31/2007,03:16,1431.25,1431.50,1431.25,1431.25,87,4,91.00
01/31/2007,03:17,1431.25,1431.50,1431.25,1431.50,78,7,85.00
01/31/2007,03:18,1431.50,1431.50,1431.50,1431.50,23,0,23.00
01/31/2007,03:19,1431.50,1431.50,1431.50,1431.50,24,0,24.00
01/31/2007,03:20,1431.50,1431.50,1431.50,1431.50,11,0,11.00
01/31/2007,03:21,1431.50,1431.50,1431.50,1431.50,2,0,2.00
01/31/2007,03:22,1431.50,1431.50,1431.50,1431.50,90,0,90.00
01/31/2007,03:23,1431.50,1431.75,1431.50,1431.50,33,2,35.00
01/31/2007,03:24,1431.50,1431.50,1431.25,1431.25,0,24,24.00
01/31/2007,03:25,1431.50,1431.50,1431.50,1431.50,41,0,41.00
01/31/2007,03:27,1431.50,1431.50,1431.25,1431.25,2,129,131.00
01/31/2007,03:28,1431.25,1431.25,1431.25,1431.25,0,84,84.00
01/31/2007,03:29,1431.50,1431.50,1431.50,1431.50,5,0,5.00
01/31/2007,03:30,1431.25,1431.50,1431.25,1431.25,1,81,82.00
01/31/2007,03:31,1431.25,1431.50,1431.25,1431.25,38,25,63.00
01/31/2007,03:32,1431.25,1431.25,1431.25,1431.25,0,6,6.00
01/31/2007,03:33,1431.25,1431.50,1431.25,1431.50,2,12,14.00
01/31/2007,03:37,1431.25,1431.25,1431.25,1431.25,0,58,58.00
01/31/2007,03:38,1431.25,1431.25,1431.25,1431.25,0,12,12.00
01/31/2007,03:40,1431.25,1431.25,1431.00,1431.00,0,172,172.00
01/31/2007,03:42,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/31/2007,03:43,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/31/2007,03:44,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/31/2007,03:45,1431.25,1431.25,1431.25,1431.25,34,0,34.00
01/31/2007,03:46,1431.25,1431.50,1431.25,1431.25,42,13,55.00
01/31/2007,03:47,1431.25,1431.25,1431.25,1431.25,0,88,88.00
01/31/2007,03:48,1431.00,1431.25,1431.00,1431.00,6,670,676.00
01/31/2007,03:49,1431.00,1431.00,1430.75,1431.00,137,30,167.00
01/31/2007,03:50,1431.00,1431.00,1431.00,1431.00,41,0,41.00
01/31/2007,03:51,1431.00,1431.00,1430.75,1430.75,11,201,212.00
01/31/2007,03:52,1430.75,1431.00,1430.75,1431.00,57,20,77.00
01/31/2007,03:53,1431.00,1431.00,1431.00,1431.00,40,0,40.00
01/31/2007,03:54,1430.75,1430.75,1430.50,1430.75,30,351,381.00
01/31/2007,03:55,1430.75,1431.00,1430.75,1430.75,136,40,176.00
01/31/2007,03:56,1430.75,1430.75,1430.75,1430.75,0,1,1.00
01/31/2007,03:57,1430.75,1430.75,1430.75,1430.75,0,7,7.00
01/31/2007,03:58,1430.75,1430.75,1430.50,1430.50,0,3,3.00
01/31/2007,04:01,1430.50,1430.75,1430.50,1430.75,326,10,336.00
01/31/2007,04:02,1430.75,1430.75,1430.50,1430.50,7,300,307.00
01/31/2007,04:03,1430.75,1430.75,1430.25,1430.50,58,246,304.00
01/31/2007,04:04,1430.50,1430.50,1429.75,1430.25,66,737,803.00
01/31/2007,04:05,1430.00,1430.00,1429.75,1429.75,0,93,93.00
01/31/2007,04:06,1429.75,1430.00,1429.75,1430.00,95,22,117.00
01/31/2007,04:07,1430.00,1430.00,1429.75,1429.75,31,86,117.00
01/31/2007,04:08,1429.75,1430.00,1429.50,1430.00,440,673,1113.00
01/31/2007,04:09,1430.00,1430.00,1429.75,1430.00,88,1,89.00
01/31/2007,04:10,1429.75,1430.25,1429.75,1430.00,70,200,270.00
01/31/2007,04:11,1430.00,1430.25,1429.75,1430.25,149,300,449.00
01/31/2007,04:12,1430.00,1430.00,1430.00,1430.00,0,4,4.00
01/31/2007,04:13,1430.25,1430.25,1430.00,1430.00,1,154,155.00
01/31/2007,04:14,1430.00,1430.00,1429.75,1430.00,2,62,64.00
01/31/2007,04:15,1430.00,1430.00,1429.75,1430.00,376,39,415.00
01/31/2007,04:16,1430.00,1430.00,1430.00,1430.00,11,0,11.00
01/31/2007,04:17,1430.25,1430.25,1430.25,1430.25,251,0,251.00
01/31/2007,04:18,1430.25,1430.75,1430.25,1430.25,351,118,469.00
01/31/2007,04:19,1430.50,1430.50,1430.50,1430.50,92,0,92.00
01/31/2007,04:20,1430.50,1430.75,1430.50,1430.50,210,30,240.00
01/31/2007,04:21,1430.50,1430.75,1430.50,1430.75,10,45,55.00
01/31/2007,04:23,1430.75,1431.25,1430.75,1431.00,389,24,413.00
01/31/2007,04:24,1430.75,1430.75,1430.75,1430.75,0,1,1.00
01/31/2007,04:25,1430.75,1430.75,1430.75,1430.75,0,101,101.00
01/31/2007,04:26,1430.75,1431.00,1430.75,1431.00,2,6,8.00
01/31/2007,04:27,1430.75,1430.75,1430.50,1430.50,0,4,4.00
01/31/2007,04:28,1430.75,1430.75,1430.75,1430.75,64,0,64.00
01/31/2007,04:29,1430.75,1430.75,1430.50,1430.50,27,14,41.00
01/31/2007,04:30,1430.75,1430.75,1430.75,1430.75,11,0,11.00
01/31/2007,04:31,1430.75,1430.75,1430.75,1430.75,6,0,6.00
01/31/2007,04:32,1430.75,1430.75,1430.75,1430.75,43,0,43.00
01/31/2007,04:33,1430.75,1430.75,1430.75,1430.75,27,0,27.00
01/31/2007,04:34,1430.50,1430.50,1430.50,1430.50,0,100,100.00
01/31/2007,04:35,1430.75,1430.75,1430.75,1430.75,5,0,5.00
01/31/2007,04:36,1430.75,1430.75,1430.75,1430.75,3,0,3.00
01/31/2007,04:37,1430.75,1430.75,1430.75,1430.75,87,0,87.00
01/31/2007,04:38,1431.00,1431.00,1431.00,1431.00,25,0,25.00
01/31/2007,04:39,1430.75,1430.75,1430.75,1430.75,0,5,5.00
01/31/2007,04:40,1430.75,1430.75,1430.75,1430.75,0,5,5.00
01/31/2007,04:41,1431.00,1431.00,1430.75,1430.75,1,1,2.00
01/31/2007,04:43,1430.75,1430.75,1430.75,1430.75,0,76,76.00
01/31/2007,04:44,1430.75,1430.75,1430.75,1430.75,0,5,5.00
01/31/2007,04:45,1430.75,1430.75,1430.75,1430.75,0,24,24.00
01/31/2007,04:46,1430.50,1430.50,1430.50,1430.50,0,7,7.00
01/31/2007,04:47,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/31/2007,04:48,1430.75,1430.75,1430.75,1430.75,2,0,2.00
01/31/2007,04:49,1430.50,1430.75,1430.50,1430.50,1,88,89.00
01/31/2007,04:50,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/31/2007,04:51,1430.50,1430.75,1430.50,1430.75,133,1,134.00
01/31/2007,04:52,1430.75,1430.75,1430.75,1430.75,30,0,30.00
01/31/2007,04:53,1430.50,1430.75,1430.50,1430.75,1,1,2.00
01/31/2007,04:54,1430.75,1430.75,1430.75,1430.75,2,0,2.00
01/31/2007,04:55,1430.75,1430.75,1430.75,1430.75,2,0,2.00
01/31/2007,04:56,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/31/2007,04:57,1430.75,1430.75,1430.75,1430.75,2,0,2.00
01/31/2007,04:58,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/31/2007,05:00,1430.50,1430.75,1430.50,1430.75,2,1,3.00
01/31/2007,05:01,1430.75,1430.75,1430.25,1430.25,87,74,161.00
01/31/2007,05:02,1430.25,1430.25,1430.25,1430.25,0,3,3.00
01/31/2007,05:03,1430.25,1430.25,1430.25,1430.25,0,39,39.00
01/31/2007,05:05,1430.50,1430.50,1430.25,1430.25,25,2,27.00
01/31/2007,05:06,1430.50,1430.50,1430.50,1430.50,58,0,58.00
01/31/2007,05:08,1430.50,1430.50,1430.50,1430.50,41,0,41.00
01/31/2007,05:09,1430.50,1430.75,1430.50,1430.75,9,0,9.00
01/31/2007,05:12,1430.50,1430.50,1430.25,1430.25,0,256,256.00
01/31/2007,05:13,1430.25,1430.50,1429.75,1429.75,1,620,621.00
01/31/2007,05:14,1429.75,1429.75,1429.50,1429.50,0,57,57.00
01/31/2007,05:15,1429.50,1429.75,1429.25,1429.50,56,276,332.00
01/31/2007,05:16,1429.75,1429.75,1429.50,1429.75,29,1,30.00
01/31/2007,05:17,1429.75,1429.75,1429.50,1429.75,29,1,30.00
01/31/2007,05:18,1429.50,1429.75,1429.25,1429.50,12,355,367.00
01/31/2007,05:19,1429.50,1429.75,1429.25,1429.75,157,96,253.00
01/31/2007,05:20,1429.50,1429.75,1429.50,1429.75,11,81,92.00
01/31/2007,05:21,1429.75,1429.75,1429.50,1429.50,29,56,85.00
01/31/2007,05:22,1429.50,1429.50,1429.50,1429.50,0,23,23.00
01/31/2007,05:23,1429.50,1429.50,1429.50,1429.50,0,3,3.00
01/31/2007,05:24,1429.50,1429.75,1429.50,1429.75,5,1,6.00
01/31/2007,05:25,1429.75,1430.00,1429.75,1430.00,137,0,137.00
01/31/2007,05:26,1430.00,1430.25,1430.00,1430.25,338,0,338.00
01/31/2007,05:27,1430.25,1430.25,1430.25,1430.25,34,0,34.00
01/31/2007,05:28,1430.25,1430.50,1430.25,1430.25,51,1,52.00
01/31/2007,05:29,1430.50,1430.50,1430.25,1430.50,205,1,206.00
01/31/2007,05:30,1430.75,1430.75,1430.50,1430.50,5,6,11.00
01/31/2007,05:32,1430.75,1431.00,1430.50,1431.00,184,10,194.00
01/31/2007,05:33,1431.00,1431.00,1430.75,1430.75,52,3,55.00
01/31/2007,05:34,1430.75,1430.75,1430.50,1430.50,0,88,88.00
01/31/2007,05:35,1430.75,1430.75,1430.75,1430.75,3,0,3.00
01/31/2007,05:36,1430.75,1430.75,1430.75,1430.75,114,0,114.00
01/31/2007,05:37,1430.75,1430.75,1430.50,1430.50,4,56,60.00
01/31/2007,05:38,1430.75,1430.75,1430.50,1430.50,5,83,88.00
01/31/2007,05:39,1430.50,1430.50,1430.25,1430.25,0,186,186.00
01/31/2007,05:40,1430.25,1430.75,1430.00,1430.50,235,118,353.00
01/31/2007,05:41,1430.50,1430.50,1430.00,1430.25,51,220,271.00
01/31/2007,05:42,1430.25,1430.50,1430.25,1430.50,99,0,99.00
01/31/2007,05:43,1430.75,1430.75,1430.50,1430.50,1,6,7.00
01/31/2007,05:44,1430.50,1430.50,1430.50,1430.50,0,13,13.00
01/31/2007,05:45,1430.50,1430.50,1430.50,1430.50,0,1,1.00
01/31/2007,05:46,1430.25,1430.25,1430.00,1430.25,1,223,224.00
01/31/2007,05:47,1430.00,1430.00,1430.00,1430.00,0,163,163.00
01/31/2007,05:48,1430.00,1430.00,1429.50,1429.75,93,254,347.00
01/31/2007,05:49,1429.50,1429.50,1429.25,1429.25,0,185,185.00
01/31/2007,05:50,1429.50,1430.00,1429.50,1430.00,29,4,33.00
01/31/2007,05:51,1430.00,1430.25,1430.00,1430.00,38,53,91.00
01/31/2007,05:52,1430.00,1430.00,1430.00,1430.00,0,33,33.00
01/31/2007,05:53,1430.00,1430.25,1429.75,1430.00,64,81,145.00
01/31/2007,05:54,1430.25,1430.25,1430.00,1430.00,1,5,6.00
01/31/2007,05:55,1430.25,1430.25,1430.25,1430.25,109,0,109.00
01/31/2007,05:56,1430.00,1430.25,1430.00,1430.25,2,3,5.00
01/31/2007,05:57,1430.00,1430.00,1430.00,1430.00,0,2,2.00
01/31/2007,05:58,1430.00,1430.25,1430.00,1430.00,3,61,64.00
01/31/2007,05:59,1429.75,1430.00,1429.75,1430.00,76,2,78.00
01/31/2007,06:01,1430.00,1430.25,1430.00,1430.00,334,159,493.00
01/31/2007,06:02,1430.00,1430.00,1429.50,1429.75,44,394,438.00
01/31/2007,06:03,1429.75,1430.25,1429.75,1430.00,21,76,97.00
01/31/2007,06:04,1430.00,1430.25,1430.00,1430.25,60,85,145.00
01/31/2007,06:05,1430.25,1430.50,1430.00,1430.50,28,1,29.00
01/31/2007,06:06,1430.25,1430.50,1430.25,1430.25,1,67,68.00
01/31/2007,06:07,1430.25,1430.25,1430.25,1430.25,0,21,21.00
01/31/2007,06:08,1430.25,1430.25,1430.25,1430.25,0,61,61.00
01/31/2007,06:09,1430.25,1430.50,1430.25,1430.25,1,43,44.00
01/31/2007,06:10,1430.25,1430.50,1430.25,1430.50,1,90,91.00
01/31/2007,06:11,1430.50,1430.50,1430.50,1430.50,132,0,132.00
01/31/2007,06:12,1430.50,1430.50,1430.50,1430.50,90,0,90.00
01/31/2007,06:13,1430.50,1430.75,1430.50,1430.75,54,0,54.00
01/31/2007,06:14,1430.75,1430.75,1430.75,1430.75,1,0,1.00
01/31/2007,06:15,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/31/2007,06:16,1430.50,1430.50,1430.50,1430.50,0,26,26.00
01/31/2007,06:17,1430.50,1430.50,1430.50,1430.50,0,87,87.00
01/31/2007,06:18,1430.50,1430.50,1430.50,1430.50,0,3,3.00
01/31/2007,06:19,1430.75,1430.75,1430.50,1430.50,2,5,7.00
01/31/2007,06:20,1430.50,1430.75,1430.50,1430.75,1,1,2.00
01/31/2007,06:21,1430.75,1430.75,1430.50,1430.75,273,4,277.00
01/31/2007,06:22,1430.75,1430.75,1430.75,1430.75,83,0,83.00
01/31/2007,06:23,1430.75,1430.75,1430.50,1430.50,144,2,146.00
01/31/2007,06:24,1430.75,1430.75,1430.25,1430.25,2,200,202.00
01/31/2007,06:25,1430.25,1430.25,1430.25,1430.25,0,125,125.00
01/31/2007,06:26,1430.25,1430.25,1430.00,1430.25,3,9,12.00
01/31/2007,06:27,1430.25,1430.25,1430.00,1430.00,65,151,216.00
01/31/2007,06:28,1430.25,1430.25,1430.25,1430.25,27,0,27.00
01/31/2007,06:29,1430.25,1430.25,1430.25,1430.25,5,0,5.00
01/31/2007,06:30,1430.25,1430.50,1430.25,1430.50,150,0,150.00
01/31/2007,06:31,1430.50,1431.00,1430.50,1431.00,237,0,237.00
01/31/2007,06:32,1431.00,1431.00,1430.75,1430.75,15,67,82.00
01/31/2007,06:33,1430.50,1430.75,1430.50,1430.75,105,89,194.00
01/31/2007,06:34,1430.75,1430.75,1430.75,1430.75,101,0,101.00
01/31/2007,06:35,1430.75,1430.75,1430.50,1430.50,1,6,7.00
01/31/2007,06:36,1430.50,1430.75,1430.50,1430.50,2,127,129.00
01/31/2007,06:37,1430.75,1431.00,1430.50,1431.00,291,8,299.00
01/31/2007,06:38,1431.00,1431.25,1431.00,1431.25,168,0,168.00
01/31/2007,06:39,1431.25,1431.25,1431.00,1431.00,4,19,23.00
01/31/2007,06:40,1431.25,1431.25,1431.00,1431.00,20,3,23.00
01/31/2007,06:41,1431.00,1431.00,1431.00,1431.00,0,4,4.00
01/31/2007,06:42,1431.25,1431.50,1431.25,1431.50,257,172,429.00
01/31/2007,06:43,1431.25,1431.25,1431.00,1431.00,0,174,174.00
01/31/2007,06:44,1431.25,1431.25,1431.25,1431.25,2,0,2.00
01/31/2007,06:45,1431.25,1431.25,1431.25,1431.25,1,0,1.00
01/31/2007,06:46,1431.00,1431.25,1431.00,1431.00,1,30,31.00
01/31/2007,06:47,1431.00,1431.25,1431.00,1431.25,52,94,146.00
01/31/2007,06:48,1431.00,1431.25,1431.00,1431.25,6,1,7.00
01/31/2007,06:49,1431.25,1431.50,1431.25,1431.50,278,152,430.00
01/31/2007,06:50,1431.25,1431.25,1431.25,1431.25,0,55,55.00
01/31/2007,06:51,1431.25,1431.50,1431.00,1431.50,82,31,113.00
01/31/2007,06:52,1431.50,1431.50,1431.25,1431.25,450,5,455.00
01/31/2007,06:53,1431.25,1431.25,1431.00,1431.00,0,95,95.00
01/31/2007,06:54,1431.00,1431.25,1431.00,1431.25,19,12,31.00
01/31/2007,06:55,1431.25,1431.25,1431.25,1431.25,27,0,27.00
01/31/2007,06:57,1431.00,1431.00,1431.00,1431.00,0,50,50.00
01/31/2007,06:58,1431.00,1431.00,1430.75,1431.00,122,322,444.00
01/31/2007,06:59,1430.75,1431.00,1430.75,1431.00,1,50,51.00
01/31/2007,07:00,1431.00,1431.00,1430.75,1430.75,13,38,51.00
01/31/2007,07:01,1430.75,1431.00,1430.75,1430.75,11,99,110.00
01/31/2007,07:02,1430.75,1431.00,1430.75,1430.75,1,7,8.00
01/31/2007,07:03,1430.75,1431.00,1430.75,1431.00,102,63,165.00
01/31/2007,07:04,1431.00,1431.25,1431.00,1431.00,10,19,29.00
01/31/2007,07:05,1431.25,1431.25,1431.25,1431.25,254,0,254.00
01/31/2007,07:06,1431.25,1431.50,1431.25,1431.25,97,4,101.00
01/31/2007,07:07,1431.25,1431.50,1431.25,1431.25,227,89,316.00
01/31/2007,07:08,1431.50,1431.50,1431.25,1431.25,3,241,244.00
01/31/2007,07:09,1431.50,1431.50,1431.00,1431.00,2,363,365.00
01/31/2007,07:10,1431.00,1431.25,1431.00,1431.25,3,6,9.00
01/31/2007,07:11,1431.00,1431.25,1431.00,1431.00,5,110,115.00
01/31/2007,07:12,1431.25,1431.25,1431.00,1431.25,266,1,267.00
01/31/2007,07:13,1431.25,1431.25,1430.75,1431.00,48,463,511.00
01/31/2007,07:14,1431.00,1431.00,1430.75,1430.75,5,42,47.00
01/31/2007,07:15,1430.75,1431.00,1430.75,1430.75,2,9,11.00
01/31/2007,07:16,1431.00,1431.00,1430.75,1430.75,40,27,67.00
01/31/2007,07:17,1431.00,1431.00,1430.75,1430.75,51,19,70.00
01/31/2007,07:18,1431.00,1431.00,1430.75,1430.75,20,263,283.00
01/31/2007,07:19,1430.75,1431.00,1430.75,1430.75,25,270,295.00
01/31/2007,07:20,1430.75,1430.75,1430.75,1430.75,0,154,154.00
01/31/2007,07:21,1430.75,1430.75,1430.50,1430.75,80,34,114.00
01/31/2007,07:22,1430.75,1430.75,1430.75,1430.75,179,0,179.00
01/31/2007,07:23,1430.75,1430.75,1430.50,1430.75,109,6,115.00
01/31/2007,07:24,1430.50,1431.00,1430.50,1431.00,227,6,233.00
01/31/2007,07:25,1431.00,1431.50,1431.00,1431.25,255,188,443.00
01/31/2007,07:26,1431.25,1431.50,1431.25,1431.50,159,49,208.00
01/31/2007,07:27,1431.25,1431.50,1431.00,1431.25,114,96,210.00
01/31/2007,07:28,1431.25,1431.50,1431.25,1431.50,213,16,229.00
01/31/2007,07:29,1431.50,1431.75,1431.25,1431.50,197,14,211.00
01/31/2007,07:30,1431.50,1431.75,1431.50,1431.50,109,130,239.00
01/31/2007,07:31,1431.75,1433.00,1431.25,1432.75,3003,1980,4983.00
01/31/2007,07:32,1432.75,1432.75,1431.50,1431.50,1378,1352,2730.00
01/31/2007,07:33,1431.50,1431.75,1431.00,1431.75,588,649,1237.00
01/31/2007,07:34,1431.75,1432.25,1431.50,1432.25,558,477,1035.00
01/31/2007,07:35,1432.00,1432.25,1432.00,1432.00,333,198,531.00
01/31/2007,07:36,1432.00,1432.00,1431.50,1432.00,63,358,421.00
01/31/2007,07:37,1432.00,1432.50,1432.00,1432.50,542,4,546.00
01/31/2007,07:38,1432.50,1432.75,1432.25,1432.50,205,188,393.00
01/31/2007,07:39,1432.50,1432.75,1432.00,1432.25,54,855,909.00
01/31/2007,07:40,1432.00,1432.50,1432.00,1432.00,54,18,72.00
01/31/2007,07:41,1432.25,1432.50,1432.25,1432.25,204,5,209.00
01/31/2007,07:42,1432.25,1432.50,1432.25,1432.25,24,203,227.00
01/31/2007,07:43,1432.25,1432.50,1432.25,1432.25,40,52,92.00
01/31/2007,07:44,1432.25,1432.75,1432.25,1432.75,235,8,243.00
01/31/2007,07:45,1432.50,1432.75,1432.50,1432.50,559,209,768.00
01/31/2007,07:46,1432.75,1433.00,1432.75,1433.00,416,191,607.00
01/31/2007,07:47,1432.75,1432.75,1432.50,1432.75,291,373,664.00
01/31/2007,07:48,1432.75,1432.75,1432.00,1432.00,206,454,660.00
01/31/2007,07:49,1432.00,1432.25,1432.00,1432.00,165,191,356.00
01/31/2007,07:50,1432.00,1432.00,1431.75,1431.75,427,260,687.00
01/31/2007,07:51,1431.75,1431.75,1431.25,1431.25,224,1273,1497.00
01/31/2007,07:52,1431.50,1431.75,1431.25,1431.50,242,6,248.00
01/31/2007,07:53,1431.50,1432.00,1431.50,1432.00,248,7,255.00
01/31/2007,07:54,1431.75,1431.75,1431.50,1431.50,4,112,116.00
01/31/2007,07:55,1431.50,1431.75,1431.25,1431.50,109,425,534.00
01/31/2007,07:56,1431.50,1431.50,1431.25,1431.25,1,168,169.00
01/31/2007,07:57,1431.50,1431.50,1431.25,1431.50,24,135,159.00
01/31/2007,07:58,1431.25,1431.50,1431.25,1431.50,122,62,184.00
01/31/2007,07:59,1431.50,1431.50,1431.25,1431.25,6,87,93.00
01/31/2007,08:00,1431.25,1431.50,1431.25,1431.50,167,52,219.00
01/31/2007,08:01,1431.50,1431.50,1431.50,1431.50,97,0,97.00
01/31/2007,08:02,1431.50,1431.75,1431.50,1431.75,245,10,255.00
01/31/2007,08:03,1431.75,1431.75,1431.50,1431.50,6,41,47.00
01/31/2007,08:04,1431.50,1431.50,1431.50,1431.50,0,45,45.00
01/31/2007,08:05,1431.50,1431.50,1431.25,1431.25,0,167,167.00
01/31/2007,08:06,1431.50,1431.75,1431.25,1431.50,147,46,193.00
01/31/2007,08:07,1431.75,1431.75,1431.25,1431.50,3,278,281.00
01/31/2007,08:08,1431.50,1431.50,1431.25,1431.25,17,14,31.00
01/31/2007,08:09,1431.25,1431.50,1431.25,1431.50,20,25,45.00
01/31/2007,08:10,1431.50,1431.75,1431.50,1431.50,189,168,357.00
01/31/2007,08:11,1431.50,1431.50,1431.25,1431.50,128,69,197.00
01/31/2007,08:12,1431.50,1431.75,1431.25,1431.75,18,6,24.00
01/31/2007,08:13,1431.50,1431.50,1431.50,1431.50,0,85,85.00
01/31/2007,08:14,1431.50,1431.75,1431.50,1431.75,314,36,350.00
01/31/2007,08:15,1431.75,1432.00,1431.75,1431.75,398,5,403.00
01/31/2007,08:16,1432.00,1432.00,1431.75,1432.00,35,1,36.00
01/31/2007,08:17,1432.00,1432.25,1432.00,1432.00,204,435,639.00
01/31/2007,08:18,1432.00,1432.00,1432.00,1432.00,0,3,3.00
01/31/2007,08:19,1431.75,1432.00,1431.75,1432.00,348,24,372.00
01/31/2007,08:20,1432.00,1432.00,1432.00,1432.00,94,0,94.00
01/31/2007,08:21,1431.75,1432.00,1431.75,1431.75,13,14,27.00
01/31/2007,08:22,1432.00,1432.00,1432.00,1432.00,18,0,18.00
01/31/2007,08:23,1432.00,1432.00,1431.75,1432.00,29,11,40.00
01/31/2007,08:24,1431.75,1431.75,1431.75,1431.75,0,2,2.00
01/31/2007,08:25,1432.00,1432.25,1432.00,1432.00,156,1,157.00
01/31/2007,08:26,1432.00,1432.25,1431.75,1432.00,26,147,173.00
01/31/2007,08:27,1432.00,1432.00,1431.75,1431.75,35,360,395.00
01/31/2007,08:28,1431.50,1431.75,1431.50,1431.50,30,187,217.00
01/31/2007,08:29,1431.50,1431.75,1431.25,1431.50,236,636,872.00
01/31/2007,08:30,1431.50,1431.75,1431.25,1431.75,818,468,1286.00
01/31/2007,08:31,1431.75,1432.00,1431.25,1431.50,2181,4506,6687.00
01/31/2007,08:32,1431.25,1431.75,1431.25,1431.50,2718,1345,4063.00
01/31/2007,08:33,1431.50,1431.75,1431.00,1431.25,2991,1567,4558.00
01/31/2007,08:34,1431.50,1432.00,1431.25,1431.75,1461,808,2269.00
01/31/2007,08:35,1431.75,1432.00,1431.25,1431.25,2233,1828,4061.00
01/31/2007,08:36,1431.25,1431.50,1431.00,1431.50,1559,1804,3363.00
01/31/2007,08:37,1431.50,1431.75,1431.00,1431.25,865,2430,3295.00
01/31/2007,08:38,1431.50,1431.50,1430.75,1431.00,237,3304,3541.00
01/31/2007,08:39,1430.75,1431.25,1430.50,1430.50,1212,2673,3885.00
01/31/2007,08:40,1430.50,1431.50,1430.50,1431.25,2328,1267,3595.00
01/31/2007,08:41,1431.25,1431.75,1430.75,1431.50,1555,1176,2731.00
01/31/2007,08:42,1431.50,1431.75,1431.25,1431.25,1069,541,1610.00
01/31/2007,08:43,1431.50,1431.50,1430.25,1430.25,2346,4559,6905.00
01/31/2007,08:44,1430.25,1431.00,1430.25,1430.75,1869,1865,3734.00
01/31/2007,08:45,1430.75,1431.00,1430.50,1430.75,1086,1457,2543.00
01/31/2007,08:46,1430.75,1431.00,1430.25,1430.75,1962,1306,3268.00
01/31/2007,08:47,1430.75,1432.00,1430.75,1431.50,4281,2686,6967.00
01/31/2007,08:48,1431.50,1431.75,1430.75,1430.75,424,2043,2467.00
01/31/2007,08:49,1430.75,1431.25,1430.50,1430.50,789,981,1770.00
01/31/2007,08:50,1430.50,1431.00,1430.50,1430.75,1956,1316,3272.00
01/31/2007,08:51,1430.75,1431.00,1430.25,1430.50,330,941,1271.00
01/31/2007,08:52,1430.50,1430.50,1429.50,1429.75,1832,5258,7090.00
01/31/2007,08:53,1429.75,1429.75,1429.25,1429.50,2157,2345,4502.00
01/31/2007,08:54,1429.75,1430.00,1429.50,1429.75,660,692,1352.00
01/31/2007,08:55,1430.00,1430.00,1429.25,1429.50,805,1292,2097.00
01/31/2007,08:56,1429.75,1429.75,1429.25,1429.75,1101,661,1762.00
01/31/2007,08:57,1429.50,1430.00,1429.50,1429.75,2497,977,3474.00
01/31/2007,08:58,1429.50,1430.25,1429.50,1430.25,1482,1680,3162.00
01/31/2007,08:59,1430.00,1430.50,1430.00,1430.50,893,85,978.00
01/31/2007,09:00,1430.25,1430.50,1429.00,1429.75,1009,3686,4695.00
01/31/2007,09:01,1429.75,1430.25,1429.25,1430.25,3337,2036,5373.00
01/31/2007,09:02,1430.50,1430.50,1430.00,1430.25,985,1306,2291.00
01/31/2007,09:03,1430.25,1430.50,1429.75,1430.00,419,749,1168.00
01/31/2007,09:04,1430.00,1430.25,1429.50,1429.75,618,1033,1651.00
01/31/2007,09:05,1429.75,1430.25,1429.25,1430.00,1236,1029,2265.00
01/31/2007,09:06,1430.25,1430.25,1429.25,1429.25,275,2249,2524.00
01/31/2007,09:07,1429.25,1430.00,1429.25,1429.50,1163,2036,3199.00
01/31/2007,09:08,1429.75,1430.00,1429.50,1429.75,1139,635,1774.00
01/31/2007,09:09,1429.75,1430.25,1429.75,1430.25,2119,558,2677.00
01/31/2007,09:10,1430.25,1430.50,1430.00,1430.25,1277,506,1783.00
01/31/2007,09:11,1430.50,1431.00,1430.25,1431.00,3246,407,3653.00
01/31/2007,09:12,1430.75,1431.25,1430.50,1430.75,1686,4216,5902.00
01/31/2007,09:13,1431.00,1431.50,1430.75,1431.25,2046,1761,3807.00
01/31/2007,09:14,1431.00,1431.25,1430.50,1430.50,514,1023,1537.00
01/31/2007,09:15,1430.75,1431.00,1430.50,1430.75,675,1067,1742.00
01/31/2007,09:16,1430.75,1431.50,1430.50,1431.50,2822,511,3333.00
01/31/2007,09:17,1431.25,1431.75,1431.00,1431.25,1896,1760,3656.00
01/31/2007,09:18,1431.00,1431.50,1431.00,1431.00,1751,675,2426.00
01/31/2007,09:19,1431.25,1431.50,1431.00,1431.25,1888,148,2036.00
01/31/2007,09:20,1431.25,1431.50,1431.00,1431.25,535,358,893.00
01/31/2007,09:21,1431.25,1432.00,1431.25,1431.25,2295,1895,4190.00
01/31/2007,09:22,1431.25,1431.75,1431.25,1431.50,978,469,1447.00
01/31/2007,09:23,1431.25,1431.50,1430.75,1431.00,348,1520,1868.00
01/31/2007,09:24,1430.75,1432.00,1430.75,1432.00,2488,1123,3611.00
01/31/2007,09:25,1431.75,1432.50,1431.75,1432.25,4227,1712,5939.00
01/31/2007,09:26,1432.50,1432.50,1432.00,1432.25,753,1333,2086.00
01/31/2007,09:27,1432.25,1432.50,1431.75,1432.25,734,1027,1761.00
01/31/2007,09:28,1432.25,1432.50,1432.25,1432.50,77,171,248.00
01/31/2007,09:29,1432.25,1433.00,1432.25,1432.50,3797,2343,6140.00
01/31/2007,09:30,1432.50,1432.75,1432.50,1432.50,388,373,761.00
01/31/2007,09:31,1432.50,1433.25,1432.25,1432.75,3384,1858,5242.00
01/31/2007,09:32,1433.00,1433.25,1432.75,1433.00,910,1054,1964.00
01/31/2007,09:33,1433.00,1433.75,1432.75,1433.50,3325,891,4216.00
01/31/2007,09:34,1433.50,1434.75,1433.50,1434.50,7102,3486,10588.00
01/31/2007,09:35,1434.25,1434.75,1434.00,1434.50,3945,1465,5410.00
01/31/2007,09:36,1434.50,1435.00,1434.25,1434.50,5731,5402,11133.00
01/31/2007,09:37,1434.50,1434.50,1433.75,1434.25,1623,3245,4868.00
01/31/2007,09:38,1434.25,1435.00,1434.25,1435.00,3227,1751,4978.00
01/31/2007,09:39,1434.75,1435.25,1434.50,1434.75,1916,2150,4066.00
01/31/2007,09:40,1434.50,1435.00,1434.25,1434.25,904,2332,3236.00
01/31/2007,09:41,1434.50,1434.50,1433.50,1433.75,670,4273,4943.00
01/31/2007,09:42,1433.75,1434.00,1433.50,1433.75,2500,1797,4297.00
01/31/2007,09:43,1433.75,1434.00,1433.50,1434.00,1013,1292,2305.00
01/31/2007,09:44,1434.00,1434.00,1433.50,1433.75,680,1411,2091.00
01/31/2007,09:45,1434.00,1434.00,1433.50,1433.50,477,2687,3164.00
01/31/2007,09:46,1433.50,1434.00,1433.50,1433.75,809,671,1480.00
01/31/2007,09:47,1433.75,1434.00,1433.50,1433.50,301,1091,1392.00
01/31/2007,09:48,1433.75,1434.00,1433.50,1434.00,655,686,1341.00
01/31/2007,09:49,1434.00,1434.00,1433.75,1433.75,31,1338,1369.00
01/31/2007,09:50,1433.75,1434.00,1433.75,1433.75,21,656,677.00
01/31/2007,09:51,1434.00,1434.25,1433.75,1434.00,1962,595,2557.00
01/31/2007,09:52,1434.00,1434.00,1433.50,1433.50,372,715,1087.00
01/31/2007,09:53,1433.75,1434.00,1433.50,1433.75,889,106,995.00
01/31/2007,09:54,1433.75,1433.75,1433.50,1433.75,163,538,701.00
01/31/2007,09:55,1433.75,1434.00,1433.50,1433.75,414,603,1017.00
01/31/2007,09:56,1433.75,1434.00,1433.50,1433.75,944,254,1198.00
01/31/2007,09:57,1433.75,1434.50,1433.75,1434.25,1623,1036,2659.00
01/31/2007,09:58,1434.25,1434.25,1434.00,1434.00,74,65,139.00
01/31/2007,09:59,1434.00,1434.75,1434.00,1434.50,1705,283,1988.00
01/31/2007,10:00,1434.50,1434.75,1434.00,1434.25,449,2615,3064.00
01/31/2007,10:01,1434.25,1434.25,1433.50,1433.50,474,2444,2918.00
01/31/2007,10:02,1433.75,1433.75,1433.00,1433.00,429,2732,3161.00
01/31/2007,10:03,1433.25,1433.25,1433.00,1433.25,796,247,1043.00
01/31/2007,10:04,1433.25,1433.50,1433.25,1433.25,321,213,534.00
01/31/2007,10:05,1433.50,1433.75,1433.00,1433.00,999,3165,4164.00
01/31/2007,10:06,1433.25,1433.25,1432.75,1433.00,649,1126,1775.00
01/31/2007,10:07,1433.25,1433.25,1433.00,1433.25,68,65,133.00
01/31/2007,10:08,1433.25,1433.50,1433.00,1433.25,1771,482,2253.00
01/31/2007,10:09,1433.25,1433.50,1433.00,1433.00,279,951,1230.00
01/31/2007,10:10,1433.00,1433.50,1433.00,1433.25,600,39,639.00
01/31/2007,10:11,1433.50,1433.50,1433.25,1433.25,129,582,711.00
01/31/2007,10:12,1433.25,1433.50,1433.00,1433.00,12,517,529.00
01/31/2007,10:13,1433.25,1433.50,1433.00,1433.50,715,327,1042.00
01/31/2007,10:14,1433.25,1433.50,1433.25,1433.50,36,34,70.00
01/31/2007,10:15,1433.50,1433.50,1433.25,1433.25,97,1055,1152.00
01/31/2007,10:16,1433.50,1433.50,1433.00,1433.00,126,807,933.00
01/31/2007,10:17,1433.25,1433.25,1432.75,1433.00,81,471,552.00
01/31/2007,10:18,1433.00,1433.25,1433.00,1433.25,61,421,482.00
01/31/2007,10:19,1433.00,1433.25,1433.00,1433.25,43,248,291.00
01/31/2007,10:20,1433.25,1433.50,1433.00,1433.50,797,18,815.00
01/31/2007,10:21,1433.25,1433.50,1432.75,1433.00,100,893,993.00
01/31/2007,10:22,1432.75,1433.00,1432.50,1432.75,703,2208,2911.00
01/31/2007,10:23,1433.00,1433.00,1432.50,1432.75,441,507,948.00
01/31/2007,10:24,1433.00,1433.00,1432.75,1433.00,94,42,136.00
01/31/2007,10:25,1432.75,1433.00,1432.50,1432.75,760,900,1660.00
01/31/2007,10:26,1432.75,1433.75,1432.75,1433.50,1725,200,1925.00
01/31/2007,10:27,1433.50,1433.75,1433.50,1433.75,159,126,285.00
01/31/2007,10:28,1433.50,1433.75,1433.50,1433.75,19,661,680.00
01/31/2007,10:29,1433.50,1433.50,1433.25,1433.25,430,374,804.00
01/31/2007,10:30,1433.25,1433.50,1432.75,1433.00,686,1016,1702.00
01/31/2007,10:31,1433.00,1433.75,1433.00,1433.75,839,317,1156.00
01/31/2007,10:32,1433.75,1433.75,1433.50,1433.50,80,80,160.00
01/31/2007,10:33,1433.50,1433.75,1433.50,1433.75,58,37,95.00
01/31/2007,10:34,1433.75,1433.75,1433.00,1433.75,626,941,1567.00
01/31/2007,10:35,1433.50,1433.50,1433.25,1433.50,514,675,1189.00
01/31/2007,10:36,1433.50,1434.00,1433.25,1433.75,1449,356,1805.00
01/31/2007,10:37,1434.00,1434.25,1434.00,1434.00,978,365,1343.00
01/31/2007,10:38,1434.00,1434.25,1433.75,1434.00,6,408,414.00
01/31/2007,10:39,1433.75,1434.00,1433.75,1433.75,12,637,649.00
01/31/2007,10:40,1433.75,1434.00,1433.75,1434.00,11,238,249.00
01/31/2007,10:41,1434.00,1434.00,1433.50,1433.50,115,161,276.00
01/31/2007,10:42,1433.50,1433.75,1433.25,1433.50,190,839,1029.00
01/31/2007,10:43,1433.50,1433.50,1433.25,1433.25,4,206,210.00
01/31/2007,10:44,1433.25,1433.50,1433.25,1433.50,263,29,292.00
01/31/2007,10:45,1433.75,1433.75,1433.50,1433.75,300,419,719.00
01/31/2007,10:46,1433.75,1434.25,1433.50,1434.25,601,67,668.00
01/31/2007,10:47,1434.00,1434.25,1433.75,1433.75,5,529,534.00
01/31/2007,10:48,1434.00,1434.25,1433.75,1434.00,420,15,435.00
01/31/2007,10:49,1434.25,1434.25,1434.00,1434.00,25,33,58.00
01/31/2007,10:50,1434.25,1434.50,1434.25,1434.50,633,30,663.00
01/31/2007,10:51,1434.50,1434.75,1434.25,1434.50,1298,346,1644.00
01/31/2007,10:52,1434.50,1434.50,1434.00,1434.25,328,506,834.00
01/31/2007,10:53,1434.25,1434.50,1434.00,1434.25,141,478,619.00
01/31/2007,10:54,1434.25,1434.25,1434.00,1434.00,291,55,346.00
01/31/2007,10:55,1434.25,1434.25,1434.00,1434.25,326,8,334.00
01/31/2007,10:56,1434.25,1434.25,1434.00,1434.25,122,677,799.00
01/31/2007,10:57,1434.00,1434.25,1433.75,1434.00,225,265,490.00
01/31/2007,10:58,1434.25,1434.25,1434.00,1434.25,79,27,106.00
01/31/2007,10:59,1434.25,1434.25,1434.00,1434.00,12,42,54.00
01/31/2007,11:00,1434.00,1434.25,1434.00,1434.25,15,148,163.00
01/31/2007,11:01,1434.25,1434.25,1434.00,1434.25,293,20,313.00
01/31/2007,11:02,1434.25,1434.50,1434.00,1434.50,520,6,526.00
01/31/2007,11:03,1434.25,1434.50,1434.25,1434.25,3,444,447.00
01/31/2007,11:04,1434.25,1434.50,1434.00,1434.00,112,482,594.00
01/31/2007,11:05,1434.00,1434.25,1433.50,1434.00,538,1433,1971.00
01/31/2007,11:06,1433.75,1434.00,1433.50,1433.75,511,179,690.00
01/31/2007,11:07,1433.75,1433.75,1433.25,1433.50,346,1557,1903.00
01/31/2007,11:08,1433.50,1433.50,1433.00,1433.25,554,600,1154.00
01/31/2007,11:09,1433.25,1433.25,1432.75,1432.75,84,1367,1451.00
01/31/2007,11:10,1432.75,1433.25,1432.75,1433.25,785,50,835.00
01/31/2007,11:11,1433.25,1433.25,1433.00,1433.25,821,138,959.00
01/31/2007,11:12,1433.25,1433.25,1433.00,1433.00,377,915,1292.00
01/31/2007,11:13,1433.00,1433.25,1432.75,1433.00,181,899,1080.00
01/31/2007,11:14,1432.75,1433.25,1432.75,1433.25,484,32,516.00
01/31/2007,11:15,1433.25,1433.25,1433.00,1433.25,55,18,73.00
01/31/2007,11:16,1433.25,1433.25,1433.00,1433.00,22,72,94.00
01/31/2007,11:17,1433.00,1433.25,1433.00,1433.25,5,36,41.00
01/31/2007,11:18,1433.25,1433.25,1432.75,1433.00,88,947,1035.00
01/31/2007,11:19,1432.75,1433.00,1432.75,1433.00,225,52,277.00
01/31/2007,11:20,1432.75,1433.00,1432.75,1432.75,221,93,314.00
01/31/2007,11:21,1433.00,1433.25,1432.75,1433.00,447,25,472.00
01/31/2007,11:22,1433.00,1433.25,1433.00,1433.00,10,7,17.00
01/31/2007,11:23,1433.00,1433.25,1432.75,1433.00,348,561,909.00
01/31/2007,11:24,1433.00,1433.00,1432.75,1433.00,320,8,328.00
01/31/2007,11:25,1433.00,1433.00,1432.75,1432.75,962,5,967.00
01/31/2007,11:26,1433.00,1433.00,1432.75,1432.75,7,466,473.00
01/31/2007,11:27,1432.75,1433.00,1432.75,1432.75,4,59,63.00
01/31/2007,11:28,1432.75,1433.25,1432.75,1433.25,708,59,767.00
01/31/2007,11:29,1433.00,1433.25,1433.00,1433.25,74,5,79.00
01/31/2007,11:30,1433.25,1433.25,1432.75,1433.00,95,1074,1169.00
01/31/2007,11:31,1433.00,1433.50,1432.75,1433.25,1302,148,1450.00
01/31/2007,11:32,1433.25,1433.50,1433.25,1433.25,101,123,224.00
01/31/2007,11:33,1433.25,1433.50,1432.75,1433.25,330,1863,2193.00
01/31/2007,11:34,1433.25,1433.25,1433.00,1433.00,12,1081,1093.00
01/31/2007,11:35,1433.00,1433.25,1432.75,1433.00,222,433,655.00
01/31/2007,11:36,1433.00,1433.00,1432.75,1432.75,44,270,314.00
01/31/2007,11:37,1432.75,1433.00,1432.50,1432.50,34,338,372.00
01/31/2007,11:38,1432.50,1432.75,1432.25,1432.25,111,2112,2223.00
01/31/2007,11:39,1432.25,1432.75,1432.00,1432.75,1335,542,1877.00
01/31/2007,11:40,1432.75,1432.75,1432.50,1432.50,38,129,167.00
01/31/2007,11:41,1432.75,1432.75,1432.25,1432.50,340,733,1073.00
01/31/2007,11:42,1432.50,1432.50,1432.25,1432.50,801,367,1168.00
01/31/2007,11:43,1432.50,1432.75,1432.50,1432.50,72,130,202.00
01/31/2007,11:44,1432.50,1432.75,1432.50,1432.50,12,74,86.00
01/31/2007,11:45,1432.50,1432.75,1432.50,1432.50,78,80,158.00
01/31/2007,11:46,1432.50,1432.75,1432.50,1432.50,10,507,517.00
01/31/2007,11:47,1432.50,1432.75,1432.25,1432.50,297,126,423.00
01/31/2007,11:48,1432.25,1432.50,1432.00,1432.25,624,1011,1635.00
01/31/2007,11:49,1432.25,1432.50,1432.00,1432.25,363,104,467.00
01/31/2007,11:50,1432.25,1432.50,1432.25,1432.25,1,395,396.00
01/31/2007,11:51,1432.25,1432.75,1432.25,1432.50,333,375,708.00
01/31/2007,11:52,1432.75,1432.75,1432.00,1432.25,138,543,681.00
01/31/2007,11:53,1432.25,1432.50,1432.25,1432.50,204,4,208.00
01/31/2007,11:54,1432.50,1433.00,1432.25,1432.75,637,55,692.00
01/31/2007,11:55,1432.75,1433.00,1432.50,1432.75,68,17,85.00
01/31/2007,11:56,1433.00,1433.00,1432.75,1433.00,191,5,196.00
01/31/2007,11:57,1433.00,1433.50,1433.00,1433.25,1595,63,1658.00
01/31/2007,11:58,1433.50,1433.75,1433.25,1433.50,920,175,1095.00
01/31/2007,11:59,1433.50,1434.00,1433.50,1433.50,1376,674,2050.00
01/31/2007,12:00,1433.75,1434.00,1433.50,1433.75,220,529,749.00
01/31/2007,12:01,1433.75,1433.75,1433.25,1433.25,70,954,1024.00
01/31/2007,12:02,1433.50,1433.50,1433.25,1433.25,20,131,151.00
01/31/2007,12:03,1433.25,1433.50,1433.25,1433.25,51,87,138.00
01/31/2007,12:04,1433.25,1433.50,1433.25,1433.50,79,9,88.00
01/31/2007,12:05,1433.25,1433.50,1433.25,1433.50,4,5,9.00
01/31/2007,12:06,1433.50,1433.50,1433.00,1433.25,60,623,683.00
01/31/2007,12:07,1433.00,1433.25,1433.00,1433.25,59,12,71.00
01/31/2007,12:08,1433.00,1433.50,1433.00,1433.25,178,500,678.00
01/31/2007,12:09,1433.25,1433.50,1433.25,1433.25,3,21,24.00
01/31/2007,12:10,1433.50,1433.50,1433.25,1433.25,95,4,99.00
01/31/2007,12:11,1433.50,1433.75,1433.25,1433.75,337,9,346.00
01/31/2007,12:12,1433.50,1433.75,1433.50,1433.50,18,3,21.00
01/31/2007,12:13,1433.50,1433.75,1433.50,1433.75,46,16,62.00
01/31/2007,12:14,1433.75,1433.75,1433.75,1433.75,1292,0,1292.00
01/31/2007,12:15,1433.75,1434.00,1433.50,1433.75,624,32,656.00
01/31/2007,12:16,1433.50,1433.75,1433.50,1433.50,238,9,247.00
01/31/2007,12:17,1433.75,1433.75,1433.25,1433.25,36,936,972.00
01/31/2007,12:18,1433.50,1433.50,1433.25,1433.25,503,8,511.00
01/31/2007,12:19,1433.75,1433.75,1433.25,1433.50,167,163,330.00
01/31/2007,12:20,1433.50,1433.75,1433.25,1433.50,268,22,290.00
01/31/2007,12:21,1433.50,1433.50,1433.25,1433.50,180,2,182.00
01/31/2007,12:22,1433.50,1433.50,1433.50,1433.50,27,0,27.00
01/31/2007,12:23,1433.50,1433.50,1433.50,1433.50,22,0,22.00
01/31/2007,12:24,1433.50,1433.50,1433.50,1433.50,24,0,24.00
01/31/2007,12:25,1433.50,1433.75,1433.50,1433.50,48,28,76.00
01/31/2007,12:26,1433.75,1433.75,1433.50,1433.75,252,49,301.00
01/31/2007,12:27,1433.75,1433.75,1433.50,1433.75,243,25,268.00
01/31/2007,12:28,1433.75,1434.00,1433.75,1433.75,27,249,276.00
01/31/2007,12:29,1434.00,1434.00,1433.75,1433.75,150,241,391.00
01/31/2007,12:30,1433.75,1434.00,1433.50,1433.75,359,664,1023.00
01/31/2007,12:31,1433.50,1434.00,1433.50,1433.50,82,333,415.00
01/31/2007,12:32,1433.75,1433.75,1433.50,1433.50,90,17,107.00
01/31/2007,12:33,1433.50,1434.00,1433.50,1433.75,362,10,372.00
01/31/2007,12:34,1434.00,1434.00,1433.75,1434.00,43,27,70.00
01/31/2007,12:35,1433.75,1434.00,1433.75,1433.75,15,43,58.00
01/31/2007,12:36,1434.00,1434.00,1433.75,1433.75,12,88,100.00
01/31/2007,12:37,1434.00,1434.50,1434.00,1434.00,1353,350,1703.00
01/31/2007,12:38,1434.00,1434.25,1434.00,1434.00,97,248,345.00
01/31/2007,12:39,1434.25,1434.25,1434.00,1434.00,337,62,399.00
01/31/2007,12:40,1434.25,1434.25,1434.00,1434.00,92,15,107.00
01/31/2007,12:41,1434.25,1434.25,1433.75,1434.00,473,678,1151.00
01/31/2007,12:42,1433.75,1434.00,1433.50,1434.00,108,974,1082.00
01/31/2007,12:43,1433.75,1434.00,1433.50,1433.75,11,690,701.00
01/31/2007,12:44,1433.50,1433.75,1433.25,1433.50,152,965,1117.00
01/31/2007,12:45,1433.25,1433.50,1433.25,1433.25,149,1179,1328.00
01/31/2007,12:46,1433.25,1433.50,1433.00,1433.25,794,632,1426.00
01/31/2007,12:47,1433.50,1433.75,1433.25,1433.50,254,74,328.00
01/31/2007,12:48,1433.50,1433.50,1433.25,1433.50,4,276,280.00
01/31/2007,12:49,1433.25,1433.50,1433.25,1433.25,10,19,29.00
01/31/2007,12:50,1433.50,1433.75,1433.00,1433.25,565,784,1349.00
01/31/2007,12:51,1433.25,1433.50,1433.00,1433.50,566,186,752.00
01/31/2007,12:52,1433.50,1434.00,1433.25,1434.00,1686,3,1689.00
01/31/2007,12:53,1434.00,1434.00,1433.75,1434.00,868,42,910.00
01/31/2007,12:54,1434.00,1434.00,1433.75,1433.75,181,57,238.00
01/31/2007,12:55,1434.00,1434.00,1433.50,1433.50,62,703,765.00
01/31/2007,12:56,1433.75,1433.75,1433.50,1433.75,524,8,532.00
01/31/2007,12:57,1433.75,1434.00,1433.75,1434.00,131,40,171.00
01/31/2007,12:58,1434.00,1434.00,1434.00,1434.00,53,0,53.00
01/31/2007,12:59,1434.00,1434.00,1433.50,1433.75,416,240,656.00
01/31/2007,13:00,1433.75,1434.00,1433.75,1433.75,148,130,278.00
01/31/2007,13:01,1434.00,1434.00,1433.75,1434.00,159,31,190.00
01/31/2007,13:02,1434.00,1434.00,1433.50,1433.75,149,414,563.00
01/31/2007,13:03,1433.75,1433.75,1433.50,1433.50,15,32,47.00
01/31/2007,13:04,1433.50,1433.75,1433.50,1433.50,455,82,537.00
01/31/2007,13:05,1433.75,1433.75,1433.25,1433.50,380,1060,1440.00
01/31/2007,13:06,1433.50,1433.75,1433.50,1433.75,152,122,274.00
01/31/2007,13:07,1433.50,1434.00,1433.50,1433.75,296,288,584.00
01/31/2007,13:08,1434.00,1435.00,1433.75,1434.75,2452,856,3308.00
01/31/2007,13:09,1435.00,1435.00,1433.50,1433.50,255,1615,1870.00
01/31/2007,13:10,1433.75,1434.00,1433.50,1434.00,2101,73,2174.00
01/31/2007,13:11,1434.00,1434.00,1433.50,1434.00,290,838,1128.00
01/31/2007,13:12,1434.00,1434.25,1433.75,1434.00,458,270,728.00
01/31/2007,13:13,1434.00,1434.00,1433.00,1433.25,1001,1877,2878.00
01/31/2007,13:14,1433.50,1433.75,1433.00,1433.50,598,434,1032.00
01/31/2007,13:15,1433.50,1434.75,1431.50,1434.75,6741,7171,13912.00
01/31/2007,13:16,1434.50,1436.75,1434.25,1435.75,11461,5261,16722.00
01/31/2007,13:17,1435.75,1438.00,1435.50,1437.50,11796,5596,17392.00
01/31/2007,13:18,1437.50,1437.50,1436.25,1436.50,4564,7771,12335.00
01/31/2007,13:19,1436.25,1438.50,1436.25,1438.00,9303,3387,12690.00
01/31/2007,13:20,1438.00,1439.00,1437.75,1439.00,7427,5044,12471.00
01/31/2007,13:21,1438.75,1440.00,1438.75,1439.25,11376,6992,18368.00
01/31/2007,13:22,1439.25,1440.00,1438.00,1438.00,5394,9689,15083.00
01/31/2007,13:23,1438.00,1439.25,1438.00,1438.50,5311,2562,7873.00
01/31/2007,13:24,1438.50,1438.75,1438.00,1438.50,2955,1796,4751.00
01/31/2007,13:25,1438.75,1439.00,1438.00,1438.25,1582,4399,5981.00
01/31/2007,13:26,1438.00,1438.75,1437.50,1438.00,3331,4939,8270.00
01/31/2007,13:27,1438.25,1438.25,1437.00,1437.25,1920,5921,7841.00
01/31/2007,13:28,1437.25,1438.50,1437.00,1438.00,3658,3193,6851.00
01/31/2007,13:29,1438.00,1438.50,1438.00,1438.25,1103,921,2024.00
01/31/2007,13:30,1438.25,1438.25,1437.25,1438.00,2936,2515,5451.00
01/31/2007,13:31,1437.75,1438.50,1437.25,1438.00,3318,2349,5667.00
01/31/2007,13:32,1438.00,1438.75,1438.00,1438.50,2233,808,3041.00
01/31/2007,13:33,1438.50,1439.00,1438.25,1438.75,1888,1084,2972.00
01/31/2007,13:34,1438.75,1441.00,1438.50,1440.75,19128,5572,24700.00
01/31/2007,13:35,1440.75,1441.50,1440.50,1441.00,4322,4601,8923.00
01/31/2007,13:36,1441.00,1442.25,1441.00,1442.00,12446,6788,19234.00
01/31/2007,13:37,1442.00,1444.00,1442.00,1443.50,18462,10077,28539.00
01/31/2007,13:38,1443.50,1444.00,1443.00,1443.00,2220,5830,8050.00
01/31/2007,13:39,1443.25,1443.50,1442.75,1443.00,2834,3910,6744.00
01/31/2007,13:40,1442.75,1443.00,1442.25,1442.25,491,3176,3667.00
01/31/2007,13:41,1442.25,1442.50,1442.00,1442.50,2815,2233,5048.00
01/31/2007,13:42,1442.25,1443.00,1442.25,1442.75,3139,2784,5923.00
01/31/2007,13:43,1442.50,1443.00,1442.25,1442.50,1960,1816,3776.00
01/31/2007,13:44,1442.75,1443.50,1442.50,1442.75,3627,1342,4969.00
01/31/2007,13:45,1443.00,1443.25,1442.75,1443.25,1524,707,2231.00
01/31/2007,13:46,1443.00,1444.00,1442.75,1443.50,5573,2116,7689.00
01/31/2007,13:47,1443.50,1444.50,1443.25,1444.00,7187,4815,12002.00
01/31/2007,13:48,1444.00,1444.25,1443.25,1443.25,2395,4626,7021.00
01/31/2007,13:49,1443.25,1443.75,1443.25,1443.50,2484,1781,4265.00
01/31/2007,13:50,1443.50,1444.00,1443.25,1443.75,2503,991,3494.00
01/31/2007,13:51,1444.00,1444.25,1443.00,1443.00,2586,3471,6057.00
01/31/2007,13:52,1443.25,1443.25,1442.75,1443.00,2131,1723,3854.00
01/31/2007,13:53,1443.00,1443.25,1442.75,1442.75,1742,1475,3217.00
01/31/2007,13:54,1442.75,1443.00,1442.50,1442.50,1123,3649,4772.00
01/31/2007,13:55,1442.50,1443.25,1442.50,1443.25,1999,755,2754.00
01/31/2007,13:56,1443.00,1443.75,1443.00,1443.75,3582,471,4053.00
01/31/2007,13:57,1443.75,1444.00,1443.25,1443.25,488,1374,1862.00
01/31/2007,13:58,1443.50,1443.75,1443.25,1443.50,1231,568,1799.00
01/31/2007,13:59,1443.50,1443.75,1443.00,1443.50,1655,1264,2919.00
01/31/2007,14:00,1443.75,1443.75,1443.25,1443.25,474,726,1200.00
01/31/2007,14:01,1443.50,1444.00,1443.25,1443.50,2129,1057,3186.00
01/31/2007,14:02,1443.75,1444.25,1443.25,1443.25,2279,2249,4528.00
01/31/2007,14:03,1443.25,1443.75,1443.25,1443.50,874,918,1792.00
01/31/2007,14:04,1443.75,1444.00,1443.00,1443.50,992,1967,2959.00
01/31/2007,14:05,1443.50,1443.75,1443.25,1443.50,739,291,1030.00
01/31/2007,14:06,1443.75,1444.25,1443.50,1443.50,4115,1498,5613.00
01/31/2007,14:07,1443.75,1444.75,1443.50,1444.50,6766,2488,9254.00
01/31/2007,14:08,1444.50,1445.50,1444.50,1445.00,7224,2282,9506.00
01/31/2007,14:09,1445.00,1446.00,1445.00,1445.50,6868,4324,11192.00
01/31/2007,14:10,1445.50,1445.50,1445.00,1445.25,2715,2517,5232.00
01/31/2007,14:11,1445.00,1445.25,1444.75,1444.75,815,1803,2618.00
01/31/2007,14:12,1444.75,1445.50,1444.75,1445.50,2497,607,3104.00
01/31/2007,14:13,1445.25,1445.75,1445.00,1445.00,1374,2629,4003.00
01/31/2007,14:14,1445.00,1445.50,1444.75,1444.75,2592,2425,5017.00
01/31/2007,14:15,1444.75,1444.75,1444.25,1444.50,652,2166,2818.00
01/31/2007,14:16,1444.50,1444.50,1444.00,1444.25,1080,3397,4477.00
01/31/2007,14:17,1444.25,1444.50,1444.25,1444.25,136,675,811.00
01/31/2007,14:18,1444.25,1444.75,1444.25,1444.50,1139,840,1979.00
01/31/2007,14:19,1444.25,1445.00,1444.25,1444.75,2164,304,2468.00
01/31/2007,14:20,1444.75,1444.75,1444.50,1444.75,116,231,347.00
01/31/2007,14:21,1444.50,1445.00,1444.25,1444.50,894,1689,2583.00
01/31/2007,14:22,1444.25,1444.75,1444.25,1444.25,1410,958,2368.00
01/31/2007,14:23,1444.50,1444.75,1444.25,1444.25,1725,1635,3360.00
01/31/2007,14:24,1444.25,1445.25,1444.00,1444.75,4971,3430,8401.00
01/31/2007,14:25,1444.75,1445.25,1444.75,1445.00,1285,356,1641.00
01/31/2007,14:26,1445.00,1446.25,1444.75,1445.75,7427,4005,11432.00
01/31/2007,14:27,1445.75,1446.00,1445.25,1445.75,1993,571,2564.00
01/31/2007,14:28,1446.00,1446.00,1445.50,1445.75,1181,423,1604.00
01/31/2007,14:29,1445.75,1446.00,1445.25,1445.25,1594,2596,4190.00
01/31/2007,14:30,1445.25,1445.75,1445.25,1445.50,1331,1340,2671.00
01/31/2007,14:31,1445.50,1446.00,1445.25,1445.50,2683,1628,4311.00
01/31/2007,14:32,1445.50,1445.75,1445.25,1445.50,597,723,1320.00
01/31/2007,14:33,1445.50,1445.50,1445.00,1445.50,739,1748,2487.00
01/31/2007,14:34,1445.50,1446.75,1445.50,1446.25,10486,2760,13246.00
01/31/2007,14:35,1446.25,1446.50,1445.75,1446.00,673,1898,2571.00
01/31/2007,14:36,1446.00,1446.00,1445.50,1445.50,169,1869,2038.00
01/31/2007,14:37,1445.50,1445.75,1445.25,1445.50,563,1280,1843.00
01/31/2007,14:38,1445.50,1445.75,1445.25,1445.25,1808,3044,4852.00
01/31/2007,14:39,1445.25,1445.50,1444.75,1445.00,580,4016,4596.00
01/31/2007,14:40,1445.00,1445.00,1444.50,1444.75,1168,2700,3868.00
01/31/2007,14:41,1444.75,1444.75,1444.00,1444.50,1285,6927,8212.00
01/31/2007,14:42,1444.50,1444.50,1444.00,1444.25,2126,1679,3805.00
01/31/2007,14:43,1444.50,1444.50,1444.00,1444.25,1673,1191,2864.00
01/31/2007,14:44,1444.25,1444.75,1444.00,1444.25,2230,4637,6867.00
01/31/2007,14:45,1444.25,1444.50,1444.25,1444.25,101,3541,3642.00
01/31/2007,14:46,1444.25,1444.50,1444.25,1444.25,1534,1331,2865.00
01/31/2007,14:47,1444.25,1444.50,1444.25,1444.50,196,428,624.00
01/31/2007,14:48,1444.25,1444.50,1443.75,1443.75,468,2990,3458.00
01/31/2007,14:49,1444.00,1444.00,1443.75,1444.00,973,1257,2230.00
01/31/2007,14:50,1443.75,1444.50,1443.75,1444.50,3494,1357,4851.00
01/31/2007,14:51,1444.50,1444.50,1444.00,1444.50,1739,1323,3062.00
01/31/2007,14:52,1444.25,1444.75,1444.25,1444.50,1477,742,2219.00
01/31/2007,14:53,1444.25,1444.75,1444.25,1444.50,3050,433,3483.00
01/31/2007,14:54,1444.50,1444.75,1444.25,1444.25,430,1522,1952.00
01/31/2007,14:55,1444.25,1444.50,1444.00,1444.25,710,877,1587.00
01/31/2007,14:56,1444.25,1444.50,1444.00,1444.25,1324,1102,2426.00
01/31/2007,14:57,1444.00,1444.25,1443.75,1444.00,474,6469,6943.00
01/31/2007,14:58,1443.75,1444.00,1443.50,1443.75,305,3365,3670.00
01/31/2007,14:59,1443.75,1444.00,1442.25,1442.50,8590,24243,32833.00
01/31/2007,15:00,1442.25,1443.75,1442.25,1443.25,14011,11966,25977.00
01/31/2007,15:01,1443.25,1443.75,1442.50,1443.25,13116,10744,23860.00
01/31/2007,15:02,1443.25,1443.25,1442.50,1442.50,2009,4385,6394.00
01/31/2007,15:03,1442.50,1443.00,1441.75,1442.25,4404,7502,11906.00
01/31/2007,15:04,1442.50,1442.75,1442.00,1442.25,2961,4570,7531.00
01/31/2007,15:05,1442.25,1442.75,1442.00,1442.50,1732,770,2502.00
01/31/2007,15:06,1442.50,1442.50,1441.75,1441.75,1822,4535,6357.00
01/31/2007,15:07,1441.75,1442.00,1441.25,1441.25,649,4909,5558.00
01/31/2007,15:08,1441.25,1442.00,1441.25,1442.00,3765,1740,5505.00
01/31/2007,15:09,1442.00,1442.50,1441.50,1442.25,4132,1369,5501.00
01/31/2007,15:10,1442.25,1442.75,1442.25,1442.50,1597,395,1992.00
01/31/2007,15:11,1442.25,1442.75,1442.25,1442.50,779,675,1454.00
01/31/2007,15:12,1442.50,1443.25,1442.50,1443.25,2680,982,3662.00
01/31/2007,15:13,1443.00,1443.50,1442.75,1442.75,1854,2151,4005.00
01/31/2007,15:14,1443.00,1443.25,1442.50,1443.00,1551,1208,2759.00
01/31/2007,15:15,1443.00,1443.50,1442.50,1443.25,2746,2592,5338.00
01/31/2007,15:16,1443.00,1443.25,1443.00,1443.25,50,100,150.00
01/31/2007,15:31,1442.25,1442.50,1441.75,1441.75,205,945,1150.00
01/31/2007,15:32,1441.75,1441.75,1441.00,1441.00,109,841,950.00
01/31/2007,15:33,1441.00,1441.75,1441.00,1441.50,675,279,954.00
01/31/2007,15:34,1441.50,1441.50,1441.00,1441.50,319,339,658.00
01/31/2007,15:35,1441.25,1441.25,1441.00,1441.25,182,142,324.00
01/31/2007,15:36,1441.25,1441.25,1441.00,1441.25,103,8,111.00
01/31/2007,15:37,1441.25,1441.25,1441.00,1441.00,23,15,38.00
01/31/2007,15:38,1441.00,1441.25,1441.00,1441.25,121,3,124.00
01/31/2007,15:39,1441.25,1441.50,1441.00,1441.50,349,79,428.00
01/31/2007,15:40,1441.25,1441.50,1441.25,1441.25,1,638,639.00
01/31/2007,15:41,1441.25,1441.25,1441.25,1441.25,0,15,15.00
01/31/2007,15:42,1441.25,1441.25,1441.00,1441.25,5,11,16.00
01/31/2007,15:43,1441.00,1441.00,1441.00,1441.00,0,7,7.00
01/31/2007,15:44,1441.25,1441.25,1441.25,1441.25,45,0,45.00
01/31/2007,15:45,1441.00,1441.50,1441.00,1441.50,314,3,317.00
01/31/2007,15:46,1441.50,1441.50,1441.25,1441.50,342,2,344.00
01/31/2007,15:47,1441.50,1441.75,1441.50,1441.75,20,0,20.00
01/31/2007,15:48,1441.50,1441.75,1441.50,1441.50,180,95,275.00
01/31/2007,15:49,1441.50,1441.75,1441.50,1441.50,1,73,74.00
01/31/2007,15:50,1441.50,1441.75,1441.25,1441.50,155,192,347.00
01/31/2007,15:51,1441.75,1442.75,1441.50,1442.50,1189,252,1441.00
01/31/2007,15:52,1442.75,1442.75,1442.50,1442.50,60,40,100.00
01/31/2007,15:53,1442.50,1442.50,1442.25,1442.50,67,498,565.00
01/31/2007,15:54,1442.50,1442.50,1442.50,1442.50,142,0,142.00
01/31/2007,15:55,1442.50,1442.75,1442.25,1442.25,40,5,45.00
01/31/2007,15:56,1442.50,1442.75,1442.50,1442.75,39,0,39.00
01/31/2007,15:57,1442.50,1442.50,1442.50,1442.50,0,32,32.00
01/31/2007,15:58,1442.50,1442.50,1442.50,1442.50,0,180,180.00
01/31/2007,15:59,1442.50,1442.50,1442.50,1442.50,0,60,60.00
01/31/2007,16:00,1442.50,1442.50,1442.00,1442.25,40,185,225.00
01/31/2007,17:01,1443.50,1443.50,1443.25,1443.25,38,3,41.00
01/31/2007,17:02,1443.25,1443.25,1443.25,1443.25,0,61,61.00
01/31/2007,17:03,1443.25,1443.50,1443.25,1443.50,21,25,46.00
01/31/2007,17:04,1443.50,1443.50,1443.50,1443.50,56,0,56.00
01/31/2007,17:05,1443.25,1443.25,1443.00,1443.00,76,809,885.00
01/31/2007,17:06,1443.00,1443.00,1442.75,1442.75,0,23,23.00
01/31/2007,17:07,1443.00,1443.00,1442.75,1443.00,3,1,4.00
01/31/2007,17:08,1442.75,1442.75,1442.75,1442.75,0,16,16.00
01/31/2007,17:09,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,17:10,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/31/2007,17:11,1442.75,1442.75,1442.75,1442.75,0,151,151.00
01/31/2007,17:12,1442.75,1443.00,1442.75,1442.75,32,85,117.00
01/31/2007,17:13,1442.75,1442.75,1442.75,1442.75,0,5,5.00
01/31/2007,17:14,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,17:16,1442.75,1443.00,1442.75,1443.00,1,1,2.00
01/31/2007,17:17,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,17:19,1442.75,1442.75,1442.50,1442.75,1,66,67.00
01/31/2007,17:20,1442.50,1442.50,1442.50,1442.50,0,50,50.00
01/31/2007,17:21,1442.50,1442.50,1442.50,1442.50,0,3,3.00
01/31/2007,17:22,1442.50,1442.50,1442.50,1442.50,0,1,1.00
01/31/2007,17:23,1442.50,1442.75,1442.50,1442.75,90,1,91.00
01/31/2007,17:24,1442.75,1442.75,1442.75,1442.75,54,0,54.00
01/31/2007,17:25,1442.75,1442.75,1442.75,1442.75,60,0,60.00
01/31/2007,17:26,1442.75,1442.75,1442.75,1442.75,16,0,16.00
01/31/2007,17:28,1442.75,1442.75,1442.75,1442.75,5,0,5.00
01/31/2007,17:30,1443.00,1443.00,1442.75,1442.75,3,64,67.00
01/31/2007,17:31,1442.75,1442.75,1442.75,1442.75,0,4,4.00
01/31/2007,17:32,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,17:33,1442.75,1442.75,1442.50,1442.50,0,11,11.00
01/31/2007,17:38,1442.50,1442.50,1442.50,1442.50,0,6,6.00
01/31/2007,17:40,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/31/2007,17:41,1442.75,1442.75,1442.75,1442.75,10,0,10.00
01/31/2007,17:42,1442.75,1442.75,1442.50,1442.50,5,3,8.00
01/31/2007,17:44,1442.50,1442.50,1442.50,1442.50,0,10,10.00
01/31/2007,17:46,1442.75,1442.75,1442.75,1442.75,22,0,22.00
01/31/2007,17:47,1442.75,1442.75,1442.75,1442.75,36,0,36.00
01/31/2007,17:48,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/31/2007,17:50,1442.75,1442.75,1442.75,1442.75,20,0,20.00
01/31/2007,17:51,1443.00,1443.00,1443.00,1443.00,6,0,6.00
01/31/2007,17:55,1443.00,1443.00,1443.00,1443.00,7,0,7.00
01/31/2007,17:56,1443.00,1443.00,1443.00,1443.00,9,0,9.00
01/31/2007,17:57,1443.00,1443.00,1443.00,1443.00,31,0,31.00
01/31/2007,18:00,1443.00,1443.00,1443.00,1443.00,5,0,5.00
01/31/2007,18:02,1443.00,1443.00,1442.75,1442.75,5,2,7.00
01/31/2007,18:03,1442.75,1442.75,1442.75,1442.75,0,20,20.00
01/31/2007,18:04,1442.75,1442.75,1442.75,1442.75,0,20,20.00
01/31/2007,18:08,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,18:09,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,18:14,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,18:15,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/31/2007,18:16,1442.75,1442.75,1442.75,1442.75,0,16,16.00
01/31/2007,18:18,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/31/2007,18:20,1442.75,1442.75,1442.75,1442.75,0,45,45.00
01/31/2007,18:21,1442.75,1442.75,1442.75,1442.75,0,17,17.00
01/31/2007,18:22,1443.00,1443.00,1443.00,1443.00,182,0,182.00
01/31/2007,18:23,1443.25,1443.25,1443.00,1443.00,27,27,54.00
01/31/2007,18:24,1443.00,1443.00,1443.00,1443.00,0,2,2.00
01/31/2007,18:26,1443.00,1443.00,1443.00,1443.00,0,21,21.00
01/31/2007,18:27,1443.00,1443.00,1443.00,1443.00,0,14,14.00
01/31/2007,18:29,1443.00,1443.00,1443.00,1443.00,0,2,2.00
01/31/2007,18:30,1443.00,1443.00,1443.00,1443.00,0,3,3.00
01/31/2007,18:31,1443.00,1443.25,1443.00,1443.25,264,8,272.00
01/31/2007,18:33,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,18:34,1443.50,1443.50,1443.50,1443.50,1,0,1.00
01/31/2007,18:35,1443.25,1443.25,1443.25,1443.25,0,4,4.00
01/31/2007,18:39,1443.25,1443.25,1443.25,1443.25,0,20,20.00
01/31/2007,18:42,1443.25,1443.25,1443.25,1443.25,0,4,4.00
01/31/2007,18:44,1443.25,1443.50,1443.25,1443.50,44,26,70.00
01/31/2007,18:45,1443.25,1443.25,1443.25,1443.25,0,17,17.00
01/31/2007,18:46,1443.25,1443.25,1443.25,1443.25,0,1,1.00
01/31/2007,18:47,1443.25,1443.25,1443.25,1443.25,0,25,25.00
01/31/2007,18:49,1443.25,1443.50,1443.25,1443.50,1,12,13.00
01/31/2007,18:50,1443.50,1443.50,1443.50,1443.50,4,0,4.00
01/31/2007,18:54,1443.25,1443.25,1443.25,1443.25,0,10,10.00
01/31/2007,18:55,1443.50,1443.50,1443.50,1443.50,1,0,1.00
01/31/2007,18:56,1443.25,1443.25,1443.25,1443.25,0,3,3.00
01/31/2007,18:57,1443.50,1443.50,1443.50,1443.50,8,0,8.00
01/31/2007,18:58,1443.25,1443.25,1443.25,1443.25,0,50,50.00
01/31/2007,18:59,1443.25,1443.25,1443.25,1443.25,0,165,165.00
01/31/2007,19:00,1443.25,1443.50,1443.25,1443.25,1,41,42.00
01/31/2007,19:01,1443.25,1443.25,1443.25,1443.25,0,25,25.00
01/31/2007,19:02,1443.25,1443.25,1443.00,1443.00,0,8,8.00
01/31/2007,19:03,1443.25,1443.50,1443.25,1443.50,7,0,7.00
01/31/2007,19:04,1443.25,1443.25,1443.25,1443.25,0,3,3.00
01/31/2007,19:05,1443.25,1443.25,1443.25,1443.25,0,3,3.00
01/31/2007,19:08,1443.25,1443.25,1443.25,1443.25,0,1,1.00
01/31/2007,19:10,1443.25,1443.25,1443.25,1443.25,0,10,10.00
01/31/2007,19:11,1443.25,1443.25,1443.00,1443.00,0,6,6.00
01/31/2007,19:12,1443.00,1443.00,1443.00,1443.00,0,3,3.00
01/31/2007,19:14,1443.00,1443.00,1443.00,1443.00,0,2,2.00
01/31/2007,19:18,1443.25,1443.25,1443.25,1443.25,7,0,7.00
01/31/2007,19:20,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,19:22,1443.25,1443.25,1443.25,1443.25,2,0,2.00
01/31/2007,19:28,1443.25,1443.25,1443.25,1443.25,7,0,7.00
01/31/2007,19:29,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,19:30,1443.00,1443.00,1443.00,1443.00,0,5,5.00
01/31/2007,19:40,1443.00,1443.00,1443.00,1443.00,0,74,74.00
01/31/2007,19:41,1443.25,1443.25,1443.25,1443.25,33,0,33.00
01/31/2007,19:42,1443.00,1443.00,1443.00,1443.00,0,10,10.00
01/31/2007,19:43,1443.00,1443.00,1443.00,1443.00,0,52,52.00
01/31/2007,19:45,1443.00,1443.00,1443.00,1443.00,0,1,1.00
01/31/2007,19:48,1443.00,1443.00,1443.00,1443.00,0,1,1.00
01/31/2007,19:50,1443.00,1443.00,1443.00,1443.00,0,1,1.00
01/31/2007,19:51,1443.25,1443.25,1443.00,1443.00,2,2,4.00
01/31/2007,19:52,1443.00,1443.00,1443.00,1443.00,0,51,51.00
01/31/2007,19:53,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,19:54,1443.00,1443.00,1443.00,1443.00,0,35,35.00
01/31/2007,20:00,1443.00,1443.00,1443.00,1443.00,0,19,19.00
01/31/2007,20:02,1443.00,1443.00,1443.00,1443.00,0,1,1.00
01/31/2007,20:04,1443.25,1443.25,1443.25,1443.25,2,0,2.00
01/31/2007,20:05,1443.00,1443.25,1443.00,1443.25,1,6,7.00
01/31/2007,20:10,1443.25,1443.25,1443.00,1443.00,1,2,3.00
01/31/2007,20:11,1443.25,1443.25,1443.25,1443.25,2,0,2.00
01/31/2007,20:12,1443.00,1443.00,1443.00,1443.00,0,6,6.00
01/31/2007,20:13,1443.00,1443.00,1443.00,1443.00,0,7,7.00
01/31/2007,20:15,1443.25,1443.25,1443.25,1443.25,2,0,2.00
01/31/2007,20:20,1443.00,1443.00,1443.00,1443.00,0,26,26.00
01/31/2007,20:25,1443.25,1443.25,1442.75,1442.75,146,116,262.00
01/31/2007,20:28,1443.25,1443.25,1443.25,1443.25,57,0,57.00
01/31/2007,20:33,1443.25,1443.25,1443.25,1443.25,6,0,6.00
01/31/2007,20:39,1443.00,1443.00,1443.00,1443.00,0,3,3.00
01/31/2007,20:40,1443.00,1443.00,1443.00,1443.00,0,1,1.00
01/31/2007,20:42,1443.00,1443.00,1443.00,1443.00,0,13,13.00
01/31/2007,20:44,1443.00,1443.00,1443.00,1443.00,0,11,11.00
01/31/2007,20:45,1443.25,1443.25,1443.25,1443.25,3,0,3.00
01/31/2007,20:46,1443.00,1443.00,1443.00,1443.00,0,5,5.00
01/31/2007,20:50,1443.00,1443.00,1443.00,1443.00,0,3,3.00
01/31/2007,20:52,1442.75,1442.75,1442.75,1442.75,0,4,4.00
01/31/2007,20:53,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/31/2007,20:55,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,20:56,1443.00,1443.00,1443.00,1443.00,2,0,2.00
01/31/2007,20:57,1443.00,1443.00,1443.00,1443.00,4,0,4.00
01/31/2007,20:58,1443.00,1443.00,1443.00,1443.00,6,0,6.00
01/31/2007,20:59,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/31/2007,21:00,1442.75,1443.00,1442.75,1443.00,69,11,80.00
01/31/2007,21:01,1442.75,1443.00,1442.75,1443.00,5,8,13.00
01/31/2007,21:02,1442.75,1443.00,1442.75,1443.00,5,31,36.00
01/31/2007,21:03,1442.75,1443.00,1442.75,1443.00,20,65,85.00
01/31/2007,21:04,1443.25,1443.25,1443.25,1443.25,2,0,2.00
01/31/2007,21:10,1443.00,1443.00,1443.00,1443.00,0,8,8.00
01/31/2007,21:11,1443.00,1443.00,1443.00,1443.00,0,4,4.00
01/31/2007,21:12,1443.00,1443.00,1443.00,1443.00,0,15,15.00
01/31/2007,21:13,1443.25,1443.25,1443.25,1443.25,38,0,38.00
01/31/2007,21:14,1443.25,1443.25,1443.00,1443.00,1,2,3.00
01/31/2007,21:17,1443.00,1443.00,1443.00,1443.00,0,10,10.00
01/31/2007,21:20,1443.25,1443.25,1443.00,1443.00,2,2,4.00
01/31/2007,21:22,1443.00,1443.00,1443.00,1443.00,0,2,2.00
01/31/2007,21:23,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,21:30,1443.00,1443.00,1443.00,1443.00,0,1,1.00
01/31/2007,21:32,1443.00,1443.25,1443.00,1443.25,6,10,16.00
01/31/2007,21:33,1443.00,1443.00,1443.00,1443.00,0,14,14.00
01/31/2007,21:34,1443.00,1443.25,1443.00,1443.25,1,21,22.00
01/31/2007,21:35,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,21:39,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,21:41,1443.00,1443.00,1443.00,1443.00,0,10,10.00
01/31/2007,21:42,1443.25,1443.25,1443.00,1443.00,4,1,5.00
01/31/2007,21:44,1443.00,1443.00,1443.00,1443.00,0,15,15.00
01/31/2007,21:47,1443.00,1443.00,1443.00,1443.00,0,2,2.00
01/31/2007,21:51,1443.00,1443.00,1443.00,1443.00,0,3,3.00
01/31/2007,21:52,1443.00,1443.00,1443.00,1443.00,0,8,8.00
01/31/2007,21:55,1443.00,1443.00,1443.00,1443.00,0,29,29.00
01/31/2007,21:56,1443.00,1443.00,1443.00,1443.00,0,38,38.00
01/31/2007,21:58,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,22:04,1443.00,1443.00,1442.75,1442.75,5,1,6.00
01/31/2007,22:05,1443.00,1443.00,1443.00,1443.00,2,0,2.00
01/31/2007,22:06,1443.00,1443.00,1443.00,1443.00,11,0,11.00
01/31/2007,22:10,1442.75,1442.75,1442.75,1442.75,0,20,20.00
01/31/2007,22:11,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,22:12,1443.00,1443.00,1443.00,1443.00,4,0,4.00
01/31/2007,22:14,1442.75,1442.75,1442.75,1442.75,0,4,4.00
01/31/2007,22:20,1443.00,1443.00,1443.00,1443.00,61,0,61.00
01/31/2007,22:21,1443.00,1443.00,1443.00,1443.00,6,0,6.00
01/31/2007,22:23,1443.00,1443.00,1443.00,1443.00,8,0,8.00
01/31/2007,22:24,1443.00,1443.00,1443.00,1443.00,2,0,2.00
01/31/2007,22:26,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,22:29,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,22:31,1443.00,1443.00,1443.00,1443.00,7,0,7.00
01/31/2007,22:35,1442.75,1442.75,1442.75,1442.75,0,5,5.00
01/31/2007,22:40,1443.00,1443.00,1443.00,1443.00,10,0,10.00
01/31/2007,22:41,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,22:44,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,22:46,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,22:51,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,22:55,1443.00,1443.00,1443.00,1443.00,3,0,3.00
01/31/2007,22:57,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,22:59,1443.00,1443.25,1443.00,1443.25,57,0,57.00
01/31/2007,23:02,1443.00,1443.00,1443.00,1443.00,0,11,11.00
01/31/2007,23:04,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,23:05,1442.75,1442.75,1442.75,1442.75,0,2,2.00
01/31/2007,23:07,1443.00,1443.25,1443.00,1443.25,34,0,34.00
01/31/2007,23:13,1443.25,1443.25,1443.25,1443.25,1,0,1.00
01/31/2007,23:16,1443.00,1443.00,1443.00,1443.00,0,20,20.00
01/31/2007,23:18,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,23:19,1443.00,1443.00,1443.00,1443.00,1,0,1.00
01/31/2007,23:22,1442.75,1442.75,1442.75,1442.75,0,1,1.00
01/31/2007,23:25,1442.75,1442.75,1442.75,1442.75,0,19,19.00
01/31/2007,23:28,1442.75,1442.75,1442.75,1442.75,0,50,50.00
01/31/2007,23:30,1442.75,1442.75,1442.75,1442.75,0,68,68.00
01/31/2007,23:31,1442.75,1442.75,1442.75,1442.75,0,30,30.00
01/31/2007,23:32,1442.75,1442.75,1442.50,1442.50,0,2,2.00
01/31/2007,23:33,1442.75,1442.75,1442.75,1442.75,27,0,27.00
01/31/2007,23:35,1442.75,1442.75,1442.75,1442.75,1,0,1.00
01/31/2007,23:36,1442.75,1442.75,1442.75,1442.75,10,0,10.00
01/31/2007,23:37,1442.75,1442.75,1442.75,1442.75,4,0,4.00
01/31/2007,23:40,1443.00,1443.00,1443.00,1443.00,2,0,2.00
01/31/2007,23:42,1442.75,1442.75,1442.75,1442.75,0,40,40.00
01/31/2007,23:43,1443.00,1443.00,1443.00,1443.00,48,0,48.00
01/31/2007,23:46,1443.25,1443.25,1443.25,1443.25,3,0,3.00
01/31/2007,23:54,1443.00,1443.00,1443.00,1443.00,0,66,66.00
01/31/2007,23:55,1443.00,1443.00,1443.00,1443.00,0,22,22.00
01/31/2007,23:56,1443.25,1443.25,1443.25,1443.25,30,0,30.00
01/31/2007,23:58,1443.25,1443.25,1443.25,1443.25,30,0,30.00
02/01/2007,00:01,1443.25,1443.25,1443.25,1443.25,267,0,267.00
02/01/2007,00:02,1443.25,1443.25,1443.25,1443.25,3,0,3.00
02/01/2007,00:03,1443.25,1443.25,1443.25,1443.25,1,0,1.00
02/01/2007,00:04,1443.50,1443.50,1443.50,1443.50,79,0,79.00
02/01/2007,00:05,1443.50,1443.50,1443.50,1443.50,1,0,1.00
02/01/2007,00:06,1443.50,1443.50,1443.50,1443.50,20,0,20.00
02/01/2007,00:07,1443.50,1443.50,1443.50,1443.50,13,0,13.00
02/01/2007,00:08,1443.50,1443.50,1443.50,1443.50,43,0,43.00
02/01/2007,00:09,1443.50,1443.50,1443.50,1443.50,1,0,1.00
02/01/2007,00:13,1443.50,1443.50,1443.50,1443.50,4,0,4.00
02/01/2007,00:15,1443.50,1443.50,1443.50,1443.50,18,0,18.00
02/01/2007,00:16,1443.50,1443.50,1443.50,1443.50,10,0,10.00
02/01/2007,00:20,1443.50,1443.50,1443.50,1443.50,47,0,47.00
02/01/2007,00:21,1443.50,1443.50,1443.50,1443.50,11,0,11.00
02/01/2007,00:22,1443.50,1443.50,1443.50,1443.50,1,0,1.00
02/01/2007,00:23,1443.50,1443.50,1443.50,1443.50,2,0,2.00
02/01/2007,00:24,1443.50,1443.50,1443.50,1443.50,16,0,16.00
02/01/2007,00:26,1443.50,1443.50,1443.50,1443.50,36,0,36.00
02/01/2007,00:27,1443.50,1443.50,1443.50,1443.50,4,0,4.00
02/01/2007,00:28,1443.25,1443.25,1443.25,1443.25,0,1,1.00
02/01/2007,00:30,1443.50,1443.50,1443.50,1443.50,6,0,6.00
02/01/2007,00:31,1443.50,1443.75,1443.50,1443.50,2,2,4.00
02/01/2007,00:32,1443.50,1443.50,1443.50,1443.50,0,7,7.00
02/01/2007,00:33,1443.50,1443.50,1443.50,1443.50,0,4,4.00
02/01/2007,00:34,1443.75,1443.75,1443.50,1443.50,1,62,63.00
02/01/2007,00:35,1443.50,1443.50,1443.50,1443.50,0,1,1.00
02/01/2007,00:36,1443.75,1443.75,1443.75,1443.75,1,0,1.00
02/01/2007,00:38,1443.75,1443.75,1443.75,1443.75,15,0,15.00
02/01/2007,00:39,1443.50,1443.50,1443.50,1443.50,0,1,1.00
02/01/2007,00:40,1443.75,1443.75,1443.75,1443.75,2,0,2.00
02/01/2007,00:42,1443.50,1443.50,1443.25,1443.25,17,298,315.00
02/01/2007,00:43,1443.25,1443.25,1443.25,1443.25,0,36,36.00
02/01/2007,00:44,1443.50,1443.50,1443.50,1443.50,24,0,24.00
02/01/2007,00:49,1443.50,1443.50,1443.50,1443.50,67,0,67.00
02/01/2007,00:50,1443.50,1443.75,1443.50,1443.75,42,0,42.00
02/01/2007,00:51,1443.75,1443.75,1443.75,1443.75,2,0,2.00
02/01/2007,00:52,1443.75,1443.75,1443.75,1443.75,1,0,1.00
02/01/2007,00:53,1443.50,1443.50,1443.50,1443.50,0,2,2.00
02/01/2007,00:56,1443.50,1443.50,1443.50,1443.50,0,4,4.00
02/01/2007,00:58,1443.50,1443.50,1443.25,1443.25,0,167,167.00
02/01/2007,01:00,1443.50,1443.50,1443.50,1443.50,14,0,14.00
02/01/2007,01:02,1443.50,1443.75,1443.00,1443.50,161,80,241.00
02/01/2007,01:03,1443.50,1443.50,1443.50,1443.50,0,15,15.00
02/01/2007,01:04,1443.50,1443.75,1443.50,1443.75,1,40,41.00
02/01/2007,01:05,1443.75,1443.75,1443.50,1443.50,2,40,42.00
02/01/2007,01:06,1443.75,1443.75,1443.50,1443.50,1,40,41.00
02/01/2007,01:07,1443.50,1443.50,1443.50,1443.50,0,206,206.00
02/01/2007,01:08,1443.75,1443.75,1443.75,1443.75,100,0,100.00
02/01/2007,01:09,1443.50,1443.75,1443.50,1443.75,40,166,206.00
02/01/2007,01:11,1443.50,1443.50,1443.50,1443.50,0,13,13.00
02/01/2007,01:12,1443.50,1443.50,1443.50,1443.50,0,15,15.00
02/01/2007,01:13,1443.25,1443.25,1443.25,1443.25,0,1,1.00
02/01/2007,01:19,1443.50,1443.50,1443.50,1443.50,80,0,80.00
02/01/2007,01:21,1443.50,1443.50,1443.50,1443.50,10,0,10.00
02/01/2007,01:25,1443.50,1443.50,1443.50,1443.50,1,0,1.00
02/01/2007,01:27,1443.50,1443.50,1443.25,1443.25,2,2,4.00
02/01/2007,01:28,1443.75,1444.00,1443.75,1444.00,276,5,281.00
02/01/2007,01:29,1443.75,1443.75,1443.75,1443.75,0,7,7.00
02/01/2007,01:30,1443.75,1443.75,1443.75,1443.75,0,9,9.00
02/01/2007,01:31,1443.75,1443.75,1443.75,1443.75,0,40,40.00
02/01/2007,01:32,1443.75,1443.75,1443.75,1443.75,0,27,27.00
02/01/2007,01:33,1443.75,1443.75,1443.75,1443.75,0,67,67.00
02/01/2007,01:34,1444.00,1444.00,1443.75,1444.00,34,1,35.00
02/01/2007,01:35,1444.00,1444.00,1444.00,1444.00,3,0,3.00
02/01/2007,01:36,1444.00,1444.00,1444.00,1444.00,1,0,1.00
02/01/2007,01:37,1444.00,1444.00,1443.50,1443.50,50,35,85.00
02/01/2007,01:39,1443.50,1443.50,1443.50,1443.50,0,40,40.00
02/01/2007,01:41,1443.50,1443.50,1443.50,1443.50,0,43,43.00
02/01/2007,01:42,1443.50,1443.50,1443.50,1443.50,0,155,155.00
02/01/2007,01:43,1443.50,1443.50,1443.50,1443.50,0,4,4.00
02/01/2007,01:44,1443.50,1443.50,1443.50,1443.50,0,11,11.00
02/01/2007,01:45,1443.50,1443.50,1443.50,1443.50,0,88,88.00
02/01/2007,01:46,1443.75,1443.75,1443.50,1443.50,10,36,46.00
02/01/2007,01:50,1443.75,1443.75,1443.25,1443.50,8,100,108.00
02/01/2007,01:51,1443.50,1443.50,1443.50,1443.50,16,0,16.00
02/01/2007,01:52,1443.75,1443.75,1443.75,1443.75,103,0,103.00
02/01/2007,01:53,1443.75,1444.00,1443.75,1443.75,161,25,186.00
02/01/2007,01:54,1443.75,1443.75,1443.50,1443.75,35,91,126.00
02/01/2007,01:55,1443.50,1444.00,1443.50,1443.75,40,95,135.00
02/01/2007,01:56,1444.00,1444.00,1443.75,1444.00,222,155,377.00
02/01/2007,01:57,1444.00,1444.25,1443.75,1444.00,274,425,699.00
02/01/2007,01:58,1444.00,1444.00,1444.00,1444.00,192,0,192.00
02/01/2007,01:59,1444.25,1444.25,1444.25,1444.25,20,0,20.00
02/01/2007,02:00,1444.25,1444.25,1444.25,1444.25,49,0,49.00
02/01/2007,02:01,1444.25,1444.25,1444.00,1444.00,125,58,183.00
02/01/2007,02:02,1444.00,1444.25,1444.00,1444.00,3,271,274.00
02/01/2007,02:03,1444.00,1444.00,1443.75,1443.75,304,15,319.00
02/01/2007,02:04,1443.75,1444.00,1443.75,1444.00,21,484,505.00
02/01/2007,02:05,1444.00,1444.00,1443.50,1443.50,12,327,339.00
02/01/2007,02:06,1443.75,1443.75,1443.75,1443.75,43,0,43.00
02/01/2007,02:07,1443.75,1443.75,1443.75,1443.75,201,0,201.00
02/01/2007,02:08,1443.50,1443.50,1443.25,1443.25,0,223,223.00
02/01/2007,02:09,1443.25,1443.25,1443.25,1443.25,0,97,97.00
02/01/2007,02:10,1443.50,1443.50,1443.50,1443.50,161,0,161.00
02/01/2007,02:11,1443.50,1443.75,1443.50,1443.75,45,0,45.00
02/01/2007,02:12,1444.00,1444.25,1443.75,1443.75,199,95,294.00
02/01/2007,02:13,1443.75,1444.00,1443.75,1444.00,1,7,8.00
02/01/2007,02:14,1444.00,1444.25,1443.75,1444.00,157,108,265.00
02/01/2007,02:15,1444.00,1444.00,1444.00,1444.00,0,308,308.00
02/01/2007,02:16,1444.00,1444.00,1443.75,1443.75,0,92,92.00
02/01/2007,02:18,1444.00,1444.00,1444.00,1444.00,2,0,2.00
02/01/2007,02:19,1443.75,1443.75,1443.50,1443.50,26,156,182.00
02/01/2007,02:20,1443.75,1443.75,1443.50,1443.75,53,1,54.00
02/01/2007,02:21,1443.75,1443.75,1443.75,1443.75,34,0,34.00
02/01/2007,02:22,1443.75,1443.75,1443.50,1443.75,99,1,100.00
02/01/2007,02:23,1443.75,1443.75,1443.50,1443.50,8,1,9.00
02/01/2007,02:24,1444.00,1444.00,1443.50,1443.50,81,25,106.00
02/01/2007,02:25,1443.75,1444.00,1443.50,1443.75,297,94,391.00
02/01/2007,02:26,1443.75,1444.25,1443.75,1444.00,146,44,190.00
02/01/2007,02:27,1444.00,1444.25,1443.75,1443.75,13,110,123.00
02/01/2007,02:28,1443.75,1443.75,1443.75,1443.75,0,87,87.00
02/01/2007,02:29,1444.00,1444.00,1444.00,1444.00,7,0,7.00
02/01/2007,02:30,1444.00,1444.00,1443.75,1443.75,1,89,90.00
02/01/2007,02:31,1443.50,1443.50,1443.25,1443.50,98,98,196.00
02/01/2007,02:32,1443.50,1443.75,1443.50,1443.75,127,2,129.00
02/01/2007,02:33,1443.50,1443.50,1443.25,1443.25,0,112,112.00
02/01/2007,02:34,1443.50,1443.50,1443.50,1443.50,168,0,168.00
02/01/2007,02:35,1443.50,1443.50,1443.25,1443.50,50,1,51.00
02/01/2007,02:36,1443.50,1443.50,1443.25,1443.25,57,22,79.00
02/01/2007,02:37,1443.25,1443.25,1443.00,1443.25,81,120,201.00
02/01/2007,02:38,1443.25,1443.25,1443.00,1443.00,30,15,45.00
02/01/2007,02:39,1443.25,1443.25,1443.25,1443.25,2,0,2.00
02/01/2007,02:40,1443.25,1443.25,1443.25,1443.25,125,0,125.00
02/01/2007,02:42,1443.25,1443.25,1443.25,1443.25,63,0,63.00
02/01/2007,02:43,1443.25,1443.25,1443.00,1443.25,121,1,122.00
02/01/2007,02:44,1443.25,1443.50,1443.25,1443.25,52,100,152.00
02/01/2007,02:46,1443.50,1443.75,1443.50,1443.75,69,0,69.00
02/01/2007,02:47,1443.50,1443.50,1443.50,1443.50,0,70,70.00
02/01/2007,02:48,1443.75,1443.75,1443.75,1443.75,40,0,40.00
02/01/2007,02:49,1443.75,1444.00,1443.75,1443.75,84,15,99.00
02/01/2007,02:50,1443.75,1443.75,1443.75,1443.75,0,49,49.00
02/01/2007,02:51,1443.75,1444.25,1443.75,1444.25,210,26,236.00
02/01/2007,02:52,1444.25,1444.50,1444.00,1444.00,126,3,129.00
02/01/2007,02:53,1444.00,1444.25,1444.00,1444.25,179,48,227.00
02/01/2007,02:55,1444.25,1444.50,1444.25,1444.25,46,5,51.00
02/01/2007,02:56,1444.25,1444.25,1444.00,1444.00,5,23,28.00
02/01/2007,02:58,1444.00,1444.00,1443.75,1444.00,1,259,260.00
02/01/2007,02:59,1444.00,1444.00,1443.75,1444.00,141,60,201.00
02/01/2007,03:00,1443.75,1444.00,1443.50,1443.75,7,146,153.00
02/01/2007,03:01,1443.50,1443.75,1443.50,1443.75,28,1,29.00
02/01/2007,03:02,1443.75,1444.25,1443.75,1444.00,293,23,316.00
02/01/2007,03:03,1444.00,1444.50,1444.00,1444.50,165,3,168.00
02/01/2007,03:04,1444.25,1444.25,1444.25,1444.25,0,22,22.00
02/01/2007,03:05,1444.25,1444.25,1444.25,1444.25,0,67,67.00
02/01/2007,03:06,1444.25,1444.25,1444.25,1444.25,0,19,19.00
02/01/2007,03:07,1444.25,1444.25,1444.25,1444.25,0,5,5.00
02/01/2007,03:08,1444.00,1444.00,1444.00,1444.00,0,56,56.00
02/01/2007,03:09,1444.00,1444.25,1443.75,1443.75,1,191,192.00
02/01/2007,03:10,1443.50,1443.75,1443.50,1443.75,113,2,115.00
02/01/2007,03:11,1443.75,1443.75,1443.75,1443.75,45,0,45.00
02/01/2007,03:12,1443.75,1444.00,1443.75,1444.00,79,3,82.00
02/01/2007,03:13,1444.00,1444.25,1444.00,1444.25,206,34,240.00
02/01/2007,03:14,1444.25,1444.25,1444.25,1444.25,35,0,35.00
02/01/2007,03:15,1444.25,1444.25,1444.25,1444.25,1,0,1.00
02/01/2007,03:16,1444.00,1444.00,1444.00,1444.00,0,62,62.00
02/01/2007,03:17,1444.00,1444.00,1443.75,1443.75,0,32,32.00
02/01/2007,03:18,1443.75,1444.00,1443.75,1444.00,2,1,3.00
02/01/2007,03:19,1444.00,1444.00,1444.00,1444.00,33,0,33.00
02/01/2007,03:20,1444.00,1444.50,1444.00,1444.25,158,47,205.00
02/01/2007,03:21,1444.50,1444.50,1444.25,1444.25,4,10,14.00
02/01/2007,03:22,1444.50,1444.50,1444.50,1444.50,2,0,2.00
02/01/2007,03:23,1444.50,1444.50,1444.25,1444.25,2,10,12.00
02/01/2007,03:24,1444.25,1444.50,1444.25,1444.50,50,5,55.00
02/01/2007,03:25,1444.25,1444.25,1444.25,1444.25,0,267,267.00
02/01/2007,03:26,1444.50,1444.75,1444.50,1444.50,279,117,396.00
02/01/2007,03:27,1444.50,1444.50,1444.50,1444.50,0,8,8.00
02/01/2007,03:28,1444.50,1444.50,1444.50,1444.50,0,119,119.00
02/01/2007,03:29,1444.50,1444.50,1444.50,1444.50,0,2,2.00
02/01/2007,03:30,1444.50,1444.50,1444.50,1444.50,0,9,9.00
02/01/2007,03:31,1444.50,1444.75,1444.50,1444.75,331,103,434.00
02/01/2007,03:32,1444.75,1445.00,1444.50,1445.00,305,2,307.00
02/01/2007,03:33,1444.75,1444.75,1444.75,1444.75,0,12,12.00
02/01/2007,03:34,1444.75,1444.75,1444.75,1444.75,0,241,241.00
02/01/2007,03:35,1444.75,1445.00,1444.50,1444.75,22,197,219.00
02/01/2007,03:36,1444.75,1444.75,1444.50,1444.50,27,141,168.00
02/01/2007,03:37,1444.75,1444.75,1444.75,1444.75,2,0,2.00
02/01/2007,03:38,1444.50,1444.50,1444.50,1444.50,0,1,1.00
02/01/2007,03:39,1444.50,1444.75,1444.50,1444.50,10,246,256.00
02/01/2007,03:40,1444.50,1444.50,1444.50,1444.50,0,31,31.00
02/01/2007,03:42,1444.75,1445.00,1444.75,1445.00,225,0,225.00
02/01/2007,03:43,1444.75,1445.00,1444.75,1445.00,2,10,12.00
02/01/2007,03:44,1445.00,1445.00,1445.00,1445.00,1,0,1.00
02/01/2007,03:45,1444.75,1444.75,1444.75,1444.75,0,10,10.00
02/01/2007,03:46,1445.00,1445.00,1444.75,1444.75,1,1,2.00
02/01/2007,03:47,1445.00,1445.00,1445.00,1445.00,192,0,192.00
02/01/2007,03:48,1444.75,1444.75,1444.75,1444.75,0,151,151.00
02/01/2007,03:49,1444.75,1444.75,1444.50,1444.75,2,143,145.00
02/01/2007,03:50,1444.75,1444.75,1444.75,1444.75,51,0,51.00
02/01/2007,03:51,1444.75,1445.00,1444.75,1445.00,11,0,11.00
02/01/2007,03:52,1445.00,1445.00,1445.00,1445.00,20,0,20.00
02/01/2007,03:53,1445.00,1445.00,1445.00,1445.00,24,0,24.00
02/01/2007,03:54,1444.75,1445.00,1444.75,1444.75,133,2,135.00
02/01/2007,03:55,1444.75,1444.75,1444.75,1444.75,0,25,25.00
02/01/2007,03:56,1444.75,1444.75,1444.50,1444.50,10,39,49.00
02/01/2007,03:57,1444.50,1444.75,1444.50,1444.50,252,3,255.00
02/01/2007,03:58,1444.75,1444.75,1444.50,1444.50,10,2,12.00
02/01/2007,03:59,1444.75,1444.75,1444.50,1444.75,26,1,27.00
02/01/2007,04:00,1444.50,1444.75,1444.50,1444.75,5,10,15.00
02/01/2007,04:01,1444.50,1444.50,1444.50,1444.50,0,277,277.00
02/01/2007,04:02,1444.50,1444.50,1444.50,1444.50,0,5,5.00
02/01/2007,04:03,1444.50,1444.50,1444.50,1444.50,0,1,1.00
02/01/2007,04:04,1444.50,1444.75,1444.50,1444.75,111,1,112.00
02/01/2007,04:09,1444.75,1444.75,1444.75,1444.75,61,0,61.00
02/01/2007,04:11,1444.75,1444.75,1444.75,1444.75,1,0,1.00
02/01/2007,04:12,1444.75,1444.75,1444.75,1444.75,1,0,1.00
02/01/2007,04:13,1444.75,1444.75,1444.75,1444.75,4,0,4.00
02/01/2007,04:14,1444.50,1445.00,1444.50,1445.00,217,1,218.00
02/01/2007,04:15,1445.00,1445.25,1444.75,1445.00,473,151,624.00
02/01/2007,04:16,1445.00,1445.00,1444.75,1445.00,11,3,14.00
02/01/2007,04:17,1445.00,1445.00,1444.75,1445.00,12,13,25.00
02/01/2007,04:18,1445.00,1445.00,1445.00,1445.00,13,0,13.00
02/01/2007,04:19,1445.00,1445.00,1444.50,1444.75,12,188,200.00
02/01/2007,04:20,1444.75,1444.75,1444.75,1444.75,10,0,10.00
02/01/2007,04:21,1444.75,1444.75,1444.50,1444.75,13,150,163.00
02/01/2007,04:22,1444.75,1444.75,1444.75,1444.75,18,0,18.00
02/01/2007,04:23,1444.75,1444.75,1444.75,1444.75,13,0,13.00
02/01/2007,04:24,1444.75,1445.00,1444.75,1445.00,43,54,97.00
02/01/2007,04:25,1445.00,1445.00,1444.75,1444.75,2,2,4.00
02/01/2007,04:26,1445.00,1445.00,1445.00,1445.00,80,0,80.00
02/01/2007,04:27,1445.00,1445.25,1445.00,1445.25,246,0,246.00
02/01/2007,04:29,1445.25,1445.25,1445.00,1445.25,4,245,249.00
02/01/2007,04:30,1445.00,1445.25,1445.00,1445.25,39,1,40.00
02/01/2007,04:31,1445.00,1445.00,1445.00,1445.00,0,89,89.00
02/01/2007,04:32,1445.00,1445.00,1445.00,1445.00,0,23,23.00
02/01/2007,04:33,1445.00,1445.00,1444.75,1444.75,0,102,102.00
02/01/2007,04:35,1444.75,1445.00,1444.75,1445.00,3,26,29.00
02/01/2007,04:36,1444.75,1444.75,1444.75,1444.75,0,5,5.00
02/01/2007,04:37,1444.75,1444.75,1444.75,1444.75,0,79,79.00
02/01/2007,04:38,1444.50,1444.75,1444.50,1444.75,14,1,15.00
02/01/2007,04:39,1444.75,1445.00,1444.75,1445.00,369,0,369.00
02/01/2007,04:40,1445.00,1445.00,1445.00,1445.00,71,0,71.00
02/01/2007,04:41,1444.75,1444.75,1444.75,1444.75,0,6,6.00
02/01/2007,04:42,1444.75,1444.75,1444.75,1444.75,0,2,2.00
02/01/2007,04:43,1444.75,1444.75,1444.75,1444.75,0,1,1.00
02/01/2007,04:44,1445.00,1445.00,1444.75,1444.75,6,1,7.00
02/01/2007,04:45,1444.75,1444.75,1444.75,1444.75,0,1,1.00
02/01/2007,04:46,1444.75,1444.75,1444.75,1444.75,0,153,153.00
02/01/2007,04:47,1444.75,1445.00,1444.75,1445.00,154,53,207.00
02/01/2007,04:48,1445.00,1445.00,1444.75,1445.00,49,1,50.00
02/01/2007,04:49,1445.00,1445.25,1445.00,1445.25,465,0,465.00
02/01/2007,04:50,1445.25,1445.50,1445.25,1445.25,102,255,357.00
02/01/2007,04:51,1445.25,1445.50,1445.25,1445.25,6,86,92.00
02/01/2007,04:52,1445.50,1445.50,1445.50,1445.50,7,0,7.00
02/01/2007,04:53,1445.25,1445.50,1445.25,1445.50,111,55,166.00
02/01/2007,04:54,1445.50,1445.75,1445.50,1445.75,437,367,804.00
02/01/2007,04:55,1445.50,1445.75,1445.50,1445.50,2,91,93.00
02/01/2007,04:56,1445.50,1445.75,1445.50,1445.50,6,127,133.00
02/01/2007,04:57,1445.50,1445.50,1445.50,1445.50,0,59,59.00
02/01/2007,04:58,1445.50,1445.50,1445.50,1445.50,0,99,99.00
02/01/2007,04:59,1445.50,1445.75,1445.50,1445.75,818,62,880.00
02/01/2007,05:00,1445.75,1446.00,1445.75,1445.75,106,88,194.00
02/01/2007,05:01,1446.00,1446.00,1445.75,1445.75,2,358,360.00
02/01/2007,05:02,1445.75,1445.75,1445.50,1445.50,3,26,29.00
02/01/2007,05:03,1445.50,1445.75,1445.50,1445.75,39,26,65.00
02/01/2007,05:04,1445.75,1445.75,1445.75,1445.75,9,0,9.00
02/01/2007,05:05,1445.75,1445.75,1445.75,1445.75,78,0,78.00
02/01/2007,05:06,1445.75,1445.75,1445.50,1445.75,44,18,62.00
02/01/2007,05:07,1445.50,1445.50,1445.50,1445.50,0,1,1.00
02/01/2007,05:08,1445.75,1445.75,1445.75,1445.75,129,0,129.00
02/01/2007,05:09,1445.50,1446.00,1445.50,1446.00,253,1,254.00
02/01/2007,05:10,1445.75,1445.75,1445.75,1445.75,0,39,39.00
02/01/2007,05:11,1445.75,1446.00,1445.50,1445.50,50,97,147.00
02/01/2007,05:12,1445.50,1445.50,1445.50,1445.50,0,6,6.00
02/01/2007,05:13,1445.50,1445.50,1445.50,1445.50,0,3,3.00
02/01/2007,05:14,1445.50,1445.75,1445.50,1445.50,50,37,87.00
02/01/2007,05:15,1445.50,1445.75,1445.50,1445.50,20,76,96.00
02/01/2007,05:16,1445.75,1445.75,1445.50,1445.75,70,1,71.00
02/01/2007,05:17,1445.50,1445.75,1445.50,1445.75,268,4,272.00
02/01/2007,05:19,1445.75,1446.00,1445.75,1446.00,51,0,51.00
02/01/2007,05:20,1445.75,1445.75,1445.75,1445.75,0,43,43.00
02/01/2007,05:21,1445.75,1445.75,1445.75,1445.75,0,5,5.00
02/01/2007,05:22,1445.50,1445.75,1445.50,1445.75,1,5,6.00
02/01/2007,05:24,1445.50,1445.50,1445.50,1445.50,0,1,1.00
02/01/2007,05:25,1445.75,1445.75,1445.75,1445.75,7,0,7.00
02/01/2007,05:26,1445.75,1445.75,1445.75,1445.75,254,0,254.00
02/01/2007,05:27,1445.50,1445.75,1445.50,1445.75,3,21,24.00
02/01/2007,05:30,1445.50,1445.75,1445.50,1445.50,50,2,52.00
02/01/2007,05:31,1445.75,1445.75,1445.75,1445.75,63,0,63.00
02/01/2007,05:32,1445.75,1445.75,1445.75,1445.75,2,0,2.00
02/01/2007,05:33,1445.75,1445.75,1445.50,1445.50,1,2,3.00
02/01/2007,05:35,1445.50,1445.75,1445.50,1445.50,1,41,42.00
02/01/2007,05:36,1445.50,1445.75,1445.50,1445.50,2,60,62.00
02/01/2007,05:37,1445.25,1445.50,1445.25,1445.50,62,31,93.00
02/01/2007,05:38,1445.50,1445.50,1445.25,1445.50,172,3,175.00
02/01/2007,05:39,1445.50,1445.50,1445.50,1445.50,134,0,134.00
02/01/2007,05:40,1445.50,1445.75,1445.50,1445.50,9,8,17.00
02/01/2007,05:41,1445.50,1445.50,1445.50,1445.50,0,5,5.00
02/01/2007,05:42,1445.50,1445.50,1445.50,1445.50,0,5,5.00
02/01/2007,05:43,1445.50,1445.50,1445.25,1445.25,0,3,3.00
02/01/2007,05:44,1445.50,1445.50,1445.50,1445.50,20,0,20.00
02/01/2007,05:45,1445.50,1445.50,1445.50,1445.50,31,0,31.00
02/01/2007,05:46,1445.25,1445.50,1445.25,1445.25,1,68,69.00
02/01/2007,05:47,1445.50,1445.50,1445.50,1445.50,30,0,30.00
02/01/2007,05:48,1445.25,1445.25,1445.25,1445.25,0,1,1.00
02/01/2007,05:49,1445.50,1445.50,1445.25,1445.25,31,1,32.00
02/01/2007,05:50,1445.50,1445.50,1445.50,1445.50,23,0,23.00
02/01/2007,05:51,1445.50,1445.50,1445.25,1445.50,2,1,3.00
02/01/2007,05:52,1445.25,1445.25,1445.25,1445.25,0,11,11.00
02/01/2007,05:53,1445.50,1445.50,1445.50,1445.50,50,0,50.00
02/01/2007,05:54,1445.50,1445.50,1445.50,1445.50,104,0,104.00
02/01/2007,05:55,1445.50,1445.75,1445.50,1445.75,96,0,96.00
02/01/2007,05:56,1445.50,1445.75,1445.50,1445.50,101,4,105.00
02/01/2007,05:57,1445.50,1445.75,1445.50,1445.75,1,1,2.00
02/01/2007,05:58,1445.50,1445.50,1445.25,1445.50,1,106,107.00
02/01/2007,05:59,1445.25,1445.25,1445.25,1445.25,0,12,12.00
02/01/2007,06:01,1445.25,1445.50,1445.00,1445.25,39,154,193.00
02/01/2007,06:02,1445.00,1445.50,1445.00,1445.00,17,11,28.00
02/01/2007,06:03,1445.00,1445.25,1444.75,1445.00,9,227,236.00
02/01/2007,06:04,1445.00,1445.00,1444.75,1445.00,48,100,148.00
02/01/2007,06:05,1444.75,1445.00,1444.75,1445.00,225,1,226.00
02/01/2007,06:06,1445.00,1445.00,1444.75,1444.75,53,523,576.00
02/01/2007,06:07,1444.75,1444.75,1444.25,1444.50,68,626,694.00
02/01/2007,06:08,1444.50,1444.75,1444.50,1444.75,5,25,30.00
02/01/2007,06:09,1444.75,1445.00,1444.75,1445.00,205,2,207.00
02/01/2007,06:10,1445.00,1445.00,1445.00,1445.00,20,0,20.00
02/01/2007,06:11,1445.00,1445.25,1445.00,1445.25,88,4,92.00
02/01/2007,06:12,1445.25,1445.25,1445.00,1445.00,4,2,6.00
02/01/2007,06:13,1445.00,1445.00,1445.00,1445.00,0,6,6.00
02/01/2007,06:14,1445.00,1445.00,1445.00,1445.00,0,40,40.00
02/01/2007,06:15,1445.00,1445.00,1444.75,1444.75,0,38,38.00
02/01/2007,06:16,1444.75,1445.00,1444.75,1445.00,30,8,38.00
02/01/2007,06:17,1445.00,1445.00,1444.75,1444.75,27,5,32.00
02/01/2007,06:18,1444.75,1444.75,1444.50,1444.50,0,100,100.00
02/01/2007,06:19,1444.75,1444.75,1444.50,1444.50,218,247,465.00
02/01/2007,06:20,1444.50,1444.75,1444.50,1444.50,1,263,264.00
02/01/2007,06:21,1444.50,1444.50,1444.25,1444.50,38,200,238.00
02/01/2007,06:22,1444.50,1444.50,1444.50,1444.50,92,0,92.00
02/01/2007,06:23,1444.50,1444.50,1444.50,1444.50,6,0,6.00
02/01/2007,06:24,1444.50,1444.75,1444.50,1444.50,55,4,59.00
02/01/2007,06:25,1444.50,1444.50,1444.50,1444.50,0,57,57.00
02/01/2007,06:26,1444.75,1444.75,1444.50,1444.50,3,11,14.00
02/01/2007,06:27,1444.50,1444.75,1444.50,1444.75,145,49,194.00
02/01/2007,06:28,1444.75,1445.00,1444.75,1444.75,23,2,25.00
02/01/2007,06:29,1444.75,1444.75,1444.75,1444.75,0,79,79.00
02/01/2007,06:30,1444.75,1445.00,1444.75,1444.75,20,26,46.00
02/01/2007,06:31,1445.00,1445.00,1444.75,1445.00,5,1,6.00
02/01/2007,06:32,1445.00,1445.00,1444.75,1444.75,3,5,8.00
02/01/2007,06:33,1445.00,1445.00,1445.00,1445.00,110,0,110.00
02/01/2007,06:34,1444.75,1445.00,1444.75,1445.00,3,2,5.00
02/01/2007,06:36,1444.75,1444.75,1444.75,1444.75,0,52,52.00
02/01/2007,06:37,1444.75,1444.75,1444.50,1444.75,3,74,77.00
02/01/2007,06:38,1444.75,1445.00,1444.75,1444.75,23,54,77.00
02/01/2007,06:39,1444.75,1444.75,1444.75,1444.75,0,17,17.00
02/01/2007,06:40,1444.50,1444.50,1444.50,1444.50,0,1,1.00
02/01/2007,06:41,1444.50,1444.50,1444.50,1444.50,0,10,10.00
02/01/2007,06:42,1444.75,1444.75,1444.50,1444.50,2,2,4.00
02/01/2007,06:43,1444.50,1444.50,1444.50,1444.50,0,42,42.00
02/01/2007,06:44,1444.75,1444.75,1444.50,1444.50,9,1,10.00
02/01/2007,06:45,1444.50,1444.75,1444.50,1444.50,1,60,61.00
02/01/2007,06:46,1444.50,1444.50,1444.50,1444.50,0,41,41.00
02/01/2007,06:47,1444.75,1444.75,1444.75,1444.75,31,0,31.00
02/01/2007,06:48,1444.75,1444.75,1444.50,1444.50,1,5,6.00
02/01/2007,06:49,1444.50,1444.50,1444.50,1444.50,0,1,1.00
02/01/2007,06:50,1444.75,1444.75,1444.75,1444.75,122,0,122.00
02/01/2007,06:51,1444.75,1445.00,1444.75,1444.75,99,7,106.00
02/01/2007,06:52,1444.75,1444.75,1444.75,1444.75,0,9,9.00
02/01/2007,06:53,1444.75,1445.00,1444.75,1445.00,21,1,22.00
02/01/2007,06:55,1444.75,1445.00,1444.75,1444.75,5,15,20.00
02/01/2007,06:56,1444.75,1445.00,1444.75,1444.75,20,55,75.00
02/01/2007,06:57,1444.75,1445.00,1444.75,1445.00,238,91,329.00
02/01/2007,06:58,1445.00,1445.00,1445.00,1445.00,193,0,193.00
02/01/2007,06:59,1445.00,1445.25,1445.00,1445.00,90,2,92.00
02/01/2007,07:00,1445.00,1445.00,1445.00,1445.00,0,11,11.00
02/01/2007,07:01,1445.00,1445.25,1445.00,1445.25,172,1,173.00
02/01/2007,07:02,1445.25,1445.50,1445.25,1445.25,342,59,401.00
02/01/2007,07:03,1445.00,1445.25,1444.75,1445.00,75,234,309.00
02/01/2007,07:04,1445.00,1445.25,1445.00,1445.25,1,129,130.00
02/01/2007,07:05,1445.00,1445.25,1445.00,1445.00,26,124,150.00
02/01/2007,07:06,1445.00,1445.00,1445.00,1445.00,0,54,54.00
02/01/2007,07:07,1445.00,1445.00,1444.75,1445.00,128,3,131.00
02/01/2007,07:08,1444.75,1445.25,1444.75,1445.25,90,16,106.00
02/01/2007,07:09,1445.00,1445.00,1445.00,1445.00,0,126,126.00
02/01/2007,07:10,1445.00,1445.25,1445.00,1445.25,6,55,61.00
02/01/2007,07:11,1445.00,1445.25,1445.00,1445.00,9,2,11.00
02/01/2007,07:12,1445.25,1445.50,1445.00,1445.00,321,154,475.00
02/01/2007,07:13,1445.25,1445.25,1445.00,1445.25,148,2,150.00
02/01/2007,07:14,1445.00,1445.00,1444.75,1444.75,5,303,308.00
02/01/2007,07:15,1444.75,1445.00,1444.75,1445.00,276,6,282.00
02/01/2007,07:16,1445.00,1445.25,1445.00,1445.25,45,4,49.00
02/01/2007,07:17,1445.00,1445.25,1445.00,1445.00,5,22,27.00
02/01/2007,07:18,1445.00,1445.25,1445.00,1445.00,2,25,27.00
02/01/2007,07:19,1445.00,1445.00,1445.00,1445.00,0,137,137.00
02/01/2007,07:20,1445.25,1445.25,1445.00,1445.00,3,11,14.00
02/01/2007,07:21,1445.00,1445.25,1445.00,1445.25,550,42,592.00
02/01/2007,07:22,1445.00,1445.25,1445.00,1445.00,78,125,203.00
02/01/2007,07:23,1445.00,1445.25,1445.00,1445.25,37,5,42.00
02/01/2007,07:24,1445.25,1445.50,1445.00,1445.25,537,32,569.00
02/01/2007,07:25,1445.25,1445.75,1445.25,1445.25,630,203,833.00
02/01/2007,07:26,1445.50,1445.50,1445.25,1445.25,3,26,29.00
02/01/2007,07:27,1445.25,1445.50,1445.25,1445.50,27,3,30.00
02/01/2007,07:28,1445.25,1445.50,1445.25,1445.50,3,10,13.00
02/01/2007,07:29,1445.25,1445.25,1445.25,1445.25,0,180,180.00
02/01/2007,07:30,1445.50,1445.50,1445.50,1445.50,254,0,254.00
02/01/2007,07:31,1445.50,1446.75,1445.50,1446.50,2509,1132,3641.00
02/01/2007,07:32,1446.50,1447.00,1446.25,1446.25,1731,1012,2743.00
02/01/2007,07:33,1446.25,1446.50,1446.00,1446.25,669,847,1516.00
02/01/2007,07:34,1446.25,1447.00,1446.25,1447.00,604,69,673.00
02/01/2007,07:35,1446.75,1447.25,1446.50,1446.50,1010,825,1835.00
02/01/2007,07:36,1446.50,1447.00,1446.50,1446.75,620,53,673.00
02/01/2007,07:37,1446.75,1446.75,1446.25,1446.25,237,620,857.00
02/01/2007,07:38,1446.25,1446.50,1446.25,1446.25,15,285,300.00
02/01/2007,07:39,1446.50,1446.50,1446.25,1446.50,5,8,13.00
02/01/2007,07:40,1446.50,1446.50,1446.25,1446.50,11,41,52.00
02/01/2007,07:41,1446.50,1446.50,1446.25,1446.25,7,182,189.00
02/01/2007,07:42,1446.25,1446.50,1446.25,1446.25,70,408,478.00
02/01/2007,07:43,1446.00,1446.50,1446.00,1446.50,20,6,26.00
02/01/2007,07:44,1446.25,1446.25,1446.25,1446.25,0,3,3.00
02/01/2007,07:45,1446.25,1446.25,1446.25,1446.25,0,185,185.00
02/01/2007,07:46,1446.50,1446.50,1446.25,1446.50,90,106,196.00
02/01/2007,07:47,1446.50,1446.50,1446.25,1446.50,39,119,158.00
02/01/2007,07:48,1446.25,1446.25,1446.25,1446.25,0,7,7.00
02/01/2007,07:49,1446.25,1446.50,1446.25,1446.25,1,8,9.00
02/01/2007,07:50,1446.50,1446.75,1446.25,1446.75,318,2,320.00
02/01/2007,07:51,1446.75,1447.00,1446.50,1446.50,614,256,870.00
02/01/2007,07:52,1446.50,1446.75,1446.50,1446.75,116,71,187.00
02/01/2007,07:53,1446.75,1446.75,1446.50,1446.50,75,53,128.00
02/01/2007,07:54,1446.75,1446.75,1446.50,1446.50,11,44,55.00
02/01/2007,07:55,1446.50,1446.75,1446.25,1446.50,92,140,232.00
02/01/2007,07:56,1446.50,1446.75,1446.50,1446.50,15,90,105.00
02/01/2007,07:57,1446.75,1447.00,1446.75,1446.75,186,2,188.00
02/01/2007,07:58,1446.75,1447.25,1446.75,1447.25,1504,210,1714.00
02/01/2007,07:59,1447.25,1447.50,1447.00,1447.25,1190,1452,2642.00
02/01/2007,08:00,1447.25,1447.50,1447.00,1447.25,68,686,754.00
02/01/2007,08:01,1447.00,1447.25,1446.75,1447.00,204,516,720.00
02/01/2007,08:02,1447.00,1447.50,1447.00,1447.50,873,11,884.00
02/01/2007,08:03,1447.50,1447.75,1446.75,1446.75,2034,2332,4366.00
02/01/2007,08:04,1447.00,1447.00,1446.75,1447.00,437,5,442.00
02/01/2007,08:05,1447.00,1447.00,1446.75,1447.00,117,113,230.00
02/01/2007,08:06,1447.00,1447.00,1446.75,1447.00,28,11,39.00
02/01/2007,08:07,1447.00,1447.00,1446.75,1447.00,422,1,423.00
02/01/2007,08:08,1447.25,1447.25,1447.00,1447.25,34,10,44.00
02/01/2007,08:09,1447.00,1447.25,1447.00,1447.25,1341,40,1381.00
02/01/2007,08:10,1447.25,1447.50,1447.25,1447.50,67,114,181.00
02/01/2007,08:11,1447.25,1447.50,1447.00,1447.50,1648,522,2170.00
02/01/2007,08:12,1447.50,1447.75,1447.25,1447.25,798,551,1349.00
02/01/2007,08:13,1447.50,1447.50,1447.25,1447.25,39,123,162.00
02/01/2007,08:14,1447.50,1447.50,1447.25,1447.50,15,8,23.00
02/01/2007,08:15,1447.50,1447.50,1447.25,1447.50,222,7,229.00
02/01/2007,08:16,1447.50,1447.50,1447.00,1447.25,198,871,1069.00
02/01/2007,08:17,1447.00,1447.25,1447.00,1447.00,98,141,239.00
02/01/2007,08:18,1447.00,1447.25,1447.00,1447.00,175,30,205.00
02/01/2007,08:19,1447.00,1447.25,1447.00,1447.00,50,27,77.00
02/01/2007,08:20,1447.00,1447.25,1447.00,1447.25,101,9,110.00
02/01/2007,08:21,1447.00,1447.25,1447.00,1447.25,101,81,182.00
02/01/2007,08:22,1447.00,1447.00,1446.75,1447.00,36,239,275.00
02/01/2007,08:23,1446.75,1447.00,1446.75,1447.00,106,6,112.00
02/01/2007,08:24,1447.00,1447.00,1446.75,1446.75,49,41,90.00
02/01/2007,08:25,1447.00,1447.00,1446.75,1447.00,52,7,59.00
02/01/2007,08:26,1447.00,1447.00,1446.75,1447.00,49,17,66.00
02/01/2007,08:27,1446.75,1447.00,1446.50,1446.75,65,986,1051.00
02/01/2007,08:28,1446.50,1446.75,1446.25,1446.50,614,978,1592.00
02/01/2007,08:29,1446.50,1446.75,1446.50,1446.50,133,960,1093.00
02/01/2007,08:30,1446.50,1446.75,1446.25,1446.25,982,1153,2135.00
02/01/2007,08:31,1446.25,1446.50,1445.75,1445.75,4168,5531,9699.00
02/01/2007,08:32,1445.75,1446.00,1445.50,1445.50,2428,2736,5164.00
02/01/2007,08:33,1445.75,1446.00,1445.25,1445.75,3242,2967,6209.00
02/01/2007,08:34,1446.00,1446.50,1445.75,1446.50,3653,655,4308.00
02/01/2007,08:35,1446.25,1447.00,1446.25,1446.75,8073,1980,10053.00
02/01/2007,08:36,1446.75,1447.50,1446.50,1447.25,5926,6751,12677.00
02/01/2007,08:37,1447.25,1448.00,1447.00,1447.75,5276,4452,9728.00
02/01/2007,08:38,1447.75,1448.00,1447.25,1447.50,3121,5306,8427.00
02/01/2007,08:39,1447.50,1448.25,1447.50,1448.00,3022,1808,4830.00
02/01/2007,08:40,1448.00,1448.00,1446.75,1447.00,1189,5651,6840.00
02/01/2007,08:41,1447.00,1447.50,1447.00,1447.25,1234,1550,2784.00
02/01/2007,08:42,1447.50,1447.75,1446.50,1446.75,2988,4459,7447.00
02/01/2007,08:43,1446.75,1447.00,1446.50,1446.75,1001,1744,2745.00
02/01/2007,08:44,1446.75,1447.25,1446.50,1447.25,4161,817,4978.00
02/01/2007,08:45,1447.50,1447.75,1447.25,1447.25,1382,976,2358.00
02/01/2007,08:46,1447.50,1448.25,1447.25,1448.00,3990,884,4874.00
02/01/2007,08:47,1448.00,1448.50,1447.25,1447.75,4812,4570,9382.00
02/01/2007,08:48,1447.75,1448.00,1447.50,1447.75,2724,1061,3785.00
02/01/2007,08:49,1447.75,1448.25,1447.50,1448.00,2058,394,2452.00
02/01/2007,08:50,1448.25,1448.25,1447.50,1448.00,1651,2381,4032.00
02/01/2007,08:51,1448.00,1448.25,1447.75,1447.75,1277,1468,2745.00
02/01/2007,08:52,1448.00,1448.00,1447.50,1447.50,1501,1903,3404.00
02/01/2007,08:53,1447.75,1448.25,1447.50,1448.00,1599,1036,2635.00
02/01/2007,08:54,1448.00,1448.00,1447.50,1447.75,1347,1294,2641.00
02/01/2007,08:55,1447.75,1448.75,1447.75,1448.25,4901,1266,6167.00
02/01/2007,08:56,1448.25,1448.50,1448.00,1448.25,2580,1088,3668.00
02/01/2007,08:57,1448.25,1448.75,1448.25,1448.50,2241,368,2609.00
02/01/2007,08:58,1448.50,1449.00,1448.50,1448.75,4625,2611,7236.00
02/01/2007,08:59,1448.75,1449.00,1448.25,1448.50,1179,1885,3064.00
02/01/2007,09:00,1448.25,1448.50,1448.00,1448.00,692,3152,3844.00
02/01/2007,09:01,1448.00,1448.25,1446.75,1447.00,6697,10997,17694.00
02/01/2007,09:02,1447.00,1447.25,1446.50,1447.25,2540,3634,6174.00
02/01/2007,09:03,1447.25,1447.75,1447.00,1447.75,4660,3131,7791.00
02/01/2007,09:04,1447.50,1448.75,1447.50,1448.50,6162,3057,9219.00
02/01/2007,09:05,1448.50,1448.50,1447.50,1447.75,1388,5437,6825.00
02/01/2007,09:06,1447.75,1448.50,1447.50,1447.75,3251,2494,5745.00
02/01/2007,09:07,1447.75,1448.00,1447.25,1447.75,1098,2469,3567.00
02/01/2007,09:08,1447.75,1447.75,1447.50,1447.75,647,3221,3868.00
02/01/2007,09:09,1447.50,1447.75,1447.00,1447.25,2006,2754,4760.00
02/01/2007,09:10,1447.25,1447.50,1447.00,1447.50,4281,695,4976.00
02/01/2007,09:11,1447.25,1447.50,1446.50,1446.50,1930,5792,7722.00
02/01/2007,09:12,1446.50,1446.75,1445.75,1446.00,2075,7158,9233.00
02/01/2007,09:13,1446.00,1446.00,1445.50,1445.75,2547,2296,4843.00
02/01/2007,09:14,1445.75,1446.00,1445.25,1445.25,2355,5938,8293.00
02/01/2007,09:15,1445.25,1445.75,1445.25,1445.75,2455,2627,5082.00
02/01/2007,09:16,1445.75,1445.75,1445.25,1445.25,1503,2095,3598.00
02/01/2007,09:17,1445.25,1446.00,1445.25,1446.00,5070,1188,6258.00
02/01/2007,09:18,1446.00,1446.75,1445.75,1446.50,3949,2094,6043.00
02/01/2007,09:19,1446.50,1447.00,1446.25,1447.00,3089,1058,4147.00
02/01/2007,09:20,1447.00,1447.25,1446.50,1446.75,1747,2838,4585.00
02/01/2007,09:21,1446.75,1447.00,1446.50,1446.50,787,724,1511.00
02/01/2007,09:22,1446.75,1446.75,1446.25,1446.75,2509,1112,3621.00
02/01/2007,09:23,1447.00,1447.00,1446.50,1446.75,792,1488,2280.00
02/01/2007,09:24,1446.75,1447.00,1445.75,1446.00,1992,4388,6380.00
02/01/2007,09:25,1446.00,1446.25,1445.50,1445.75,1591,1784,3375.00
02/01/2007,09:26,1446.00,1446.75,1446.00,1446.50,1867,809,2676.00
02/01/2007,09:27,1446.50,1446.50,1446.00,1446.25,359,1541,1900.00
02/01/2007,09:28,1446.50,1446.50,1446.25,1446.25,107,1095,1202.00
02/01/2007,09:29,1446.25,1446.50,1445.75,1445.75,1034,2162,3196.00
02/01/2007,09:30,1446.00,1446.25,1445.75,1446.00,1947,504,2451.00
02/01/2007,09:31,1446.00,1446.25,1445.25,1445.75,2667,2641,5308.00
02/01/2007,09:32,1445.75,1446.25,1445.75,1446.00,1912,1386,3298.00
02/01/2007,09:33,1446.00,1446.25,1445.75,1446.00,1075,1752,2827.00
02/01/2007,09:34,1446.00,1446.50,1445.50,1446.25,2252,1994,4246.00
02/01/2007,09:35,1446.25,1447.25,1446.25,1447.00,5071,2477,7548.00
02/01/2007,09:36,1447.00,1447.75,1447.00,1447.50,3558,2516,6074.00
02/01/2007,09:37,1447.50,1447.75,1447.00,1447.00,720,2273,2993.00
02/01/2007,09:38,1447.00,1447.50,1446.75,1447.25,1837,833,2670.00
02/01/2007,09:39,1447.00,1447.50,1446.75,1447.00,860,630,1490.00
02/01/2007,09:40,1447.00,1447.50,1446.75,1447.25,1676,592,2268.00
02/01/2007,09:41,1447.25,1447.50,1447.00,1447.25,108,487,595.00
02/01/2007,09:42,1447.00,1449.25,1447.00,1449.25,12892,1053,13945.00
02/01/2007,09:43,1449.00,1449.25,1448.50,1448.75,3600,3129,6729.00
02/01/2007,09:44,1448.75,1449.00,1448.50,1448.75,1319,2169,3488.00
02/01/2007,09:45,1448.75,1449.00,1448.75,1448.75,100,753,853.00
02/01/2007,09:46,1449.00,1449.00,1448.50,1448.50,375,1104,1479.00
02/01/2007,09:47,1448.50,1448.75,1448.25,1448.25,53,1499,1552.00
02/01/2007,09:48,1448.25,1448.50,1448.25,1448.25,52,1405,1457.00
02/01/2007,09:49,1448.50,1448.50,1447.75,1448.00,1700,1741,3441.00
02/01/2007,09:50,1448.00,1448.50,1448.00,1448.50,815,1171,1986.00
02/01/2007,09:51,1448.25,1448.50,1448.00,1448.00,1055,781,1836.00
02/01/2007,09:52,1448.00,1448.00,1447.50,1447.75,1055,1888,2943.00
02/01/2007,09:53,1447.50,1447.50,1447.25,1447.25,249,2013,2262.00
02/01/2007,09:54,1447.50,1447.50,1447.25,1447.50,36,934,970.00
02/01/2007,09:55,1447.25,1447.50,1446.75,1447.25,1189,2673,3862.00
02/01/2007,09:56,1447.25,1447.50,1447.00,1447.50,1029,357,1386.00
02/01/2007,09:57,1447.25,1447.25,1446.75,1447.00,966,1049,2015.00
02/01/2007,09:58,1447.00,1447.75,1447.00,1447.75,1486,191,1677.00
02/01/2007,09:59,1447.50,1447.75,1447.25,1447.75,751,408,1159.00
02/01/2007,10:00,1447.50,1447.75,1447.00,1447.00,89,1364,1453.00
02/01/2007,10:01,1447.00,1447.25,1446.50,1446.75,810,3031,3841.00
02/01/2007,10:02,1447.00,1447.00,1445.75,1446.00,576,5548,6124.00
02/01/2007,10:03,1446.00,1446.25,1445.50,1445.75,2172,3853,6025.00
02/01/2007,10:04,1446.00,1446.00,1445.00,1445.25,1997,6883,8880.00
02/01/2007,10:05,1445.25,1445.75,1444.75,1444.75,1922,3347,5269.00
02/01/2007,10:06,1444.75,1445.25,1444.75,1445.25,1729,2421,4150.00
02/01/2007,10:07,1445.00,1445.50,1444.50,1444.75,1982,2369,4351.00
02/01/2007,10:08,1444.50,1445.00,1444.25,1444.25,1241,3216,4457.00
02/01/2007,10:09,1444.25,1445.00,1444.25,1444.75,2847,2146,4993.00
02/01/2007,10:10,1444.75,1445.50,1444.50,1445.50,2829,1677,4506.00
02/01/2007,10:11,1445.50,1445.50,1445.00,1445.00,275,1063,1338.00
02/01/2007,10:12,1445.00,1445.50,1445.00,1445.25,937,432,1369.00
02/01/2007,10:13,1445.50,1445.50,1444.75,1445.00,313,2858,3171.00
02/01/2007,10:14,1445.00,1445.50,1444.75,1445.00,1714,1047,2761.00
02/01/2007,10:15,1445.00,1445.75,1445.00,1445.00,1280,684,1964.00
02/01/2007,10:16,1445.25,1445.25,1444.50,1444.75,445,1185,1630.00
02/01/2007,10:17,1445.00,1445.50,1444.75,1445.25,1159,884,2043.00
02/01/2007,10:18,1445.00,1445.50,1445.00,1445.25,1075,201,1276.00
02/01/2007,10:19,1445.25,1445.50,1444.50,1445.00,499,1677,2176.00
02/01/2007,10:20,1445.00,1445.50,1445.00,1445.25,659,425,1084.00
02/01/2007,10:21,1445.25,1445.75,1445.00,1445.25,1118,667,1785.00
02/01/2007,10:22,1445.25,1445.75,1445.00,1445.50,1248,785,2033.00
02/01/2007,10:23,1445.50,1445.50,1445.00,1445.25,252,1229,1481.00
02/01/2007,10:24,1445.25,1445.25,1444.50,1444.75,383,2391,2774.00
02/01/2007,10:25,1444.75,1444.75,1444.25,1444.50,952,5280,6232.00
02/01/2007,10:26,1444.50,1444.50,1444.00,1444.25,1262,1710,2972.00
02/01/2007,10:27,1444.25,1444.50,1444.00,1444.25,1669,1175,2844.00
02/01/2007,10:28,1444.25,1445.00,1444.25,1444.75,2203,565,2768.00
02/01/2007,10:29,1444.75,1445.25,1444.75,1444.75,2877,1766,4643.00
02/01/2007,10:30,1445.00,1445.25,1444.75,1445.25,613,328,941.00
02/01/2007,10:31,1445.25,1446.25,1445.00,1446.00,4716,669,5385.00
02/01/2007,10:32,1446.00,1446.50,1446.00,1446.50,1814,1352,3166.00
02/01/2007,10:33,1446.25,1446.50,1446.00,1446.25,1129,947,2076.00
02/01/2007,10:34,1446.25,1446.75,1446.00,1446.50,1812,408,2220.00
02/01/2007,10:35,1446.50,1446.75,1446.00,1446.25,1010,1104,2114.00
02/01/2007,10:36,1446.25,1446.25,1445.75,1446.00,334,2044,2378.00
02/01/2007,10:37,1446.00,1446.00,1445.75,1445.75,149,273,422.00
02/01/2007,10:38,1445.75,1446.25,1445.75,1446.25,811,189,1000.00
02/01/2007,10:39,1446.25,1446.25,1445.75,1446.00,723,692,1415.00
02/01/2007,10:40,1445.75,1446.25,1445.50,1445.75,497,2176,2673.00
02/01/2007,10:41,1446.00,1446.00,1445.50,1446.00,302,261,563.00
02/01/2007,10:42,1446.00,1446.25,1445.75,1446.00,555,858,1413.00
02/01/2007,10:43,1446.00,1446.25,1445.75,1446.25,1669,565,2234.00
02/01/2007,10:44,1446.00,1446.25,1445.25,1445.50,611,1679,2290.00
02/01/2007,10:45,1445.50,1446.00,1445.50,1446.00,1005,150,1155.00
02/01/2007,10:46,1446.00,1446.25,1445.50,1446.00,839,758,1597.00
02/01/2007,10:47,1446.00,1446.00,1445.75,1446.00,76,88,164.00
02/01/2007,10:48,1445.75,1446.00,1445.50,1445.50,882,1005,1887.00
02/01/2007,10:49,1445.75,1446.50,1445.50,1446.50,2055,870,2925.00
02/01/2007,10:50,1446.50,1446.50,1445.75,1445.75,488,1795,2283.00
02/01/2007,10:51,1446.00,1446.00,1445.75,1446.00,664,435,1099.00
02/01/2007,10:52,1446.25,1446.25,1445.75,1445.75,140,604,744.00
02/01/2007,10:53,1446.00,1446.25,1446.00,1446.00,211,14,225.00
02/01/2007,10:54,1446.25,1446.50,1446.00,1446.25,1083,349,1432.00
02/01/2007,10:55,1446.25,1446.50,1446.25,1446.50,648,87,735.00
02/01/2007,10:56,1446.50,1446.75,1446.25,1446.25,935,969,1904.00
02/01/2007,10:57,1446.25,1446.75,1446.25,1446.75,990,149,1139.00
02/01/2007,10:58,1446.50,1447.00,1446.50,1447.00,2552,578,3130.00
02/01/2007,10:59,1447.00,1447.75,1446.75,1447.25,3481,1008,4489.00
02/01/2007,11:00,1447.50,1447.50,1446.75,1446.75,1135,1136,2271.00
02/01/2007,11:01,1447.00,1447.25,1446.75,1447.00,858,261,1119.00
02/01/2007,11:02,1447.00,1447.75,1447.00,1447.25,2388,993,3381.00
02/01/2007,11:03,1447.25,1447.75,1447.25,1447.25,840,415,1255.00
02/01/2007,11:04,1447.50,1447.50,1447.25,1447.50,177,85,262.00
02/01/2007,11:05,1447.25,1447.50,1446.75,1446.75,36,1160,1196.00
02/01/2007,11:06,1446.75,1447.00,1446.50,1446.75,162,637,799.00
02/01/2007,11:07,1446.75,1447.00,1446.25,1446.25,74,1028,1102.00
02/01/2007,11:08,1446.50,1447.00,1446.25,1446.50,1258,1043,2301.00
02/01/2007,11:09,1446.50,1446.75,1446.50,1446.50,30,527,557.00
02/01/2007,11:10,1446.50,1447.00,1446.50,1446.50,304,227,531.00
02/01/2007,11:11,1446.75,1447.00,1446.50,1446.50,728,484,1212.00
02/01/2007,11:12,1446.75,1446.75,1446.50,1446.50,134,50,184.00
02/01/2007,11:13,1446.75,1447.25,1446.50,1447.25,961,36,997.00
02/01/2007,11:14,1447.25,1447.50,1447.00,1447.50,339,594,933.00
02/01/2007,11:15,1447.50,1447.50,1447.00,1447.00,305,541,846.00
02/01/2007,11:16,1447.25,1447.25,1447.00,1447.25,638,40,678.00
02/01/2007,11:17,1447.25,1447.25,1447.00,1447.00,869,52,921.00
02/01/2007,11:18,1447.00,1447.25,1446.75,1447.00,334,976,1310.00
02/01/2007,11:19,1447.00,1447.25,1446.75,1447.00,665,31,696.00
02/01/2007,11:20,1447.00,1447.25,1446.75,1447.00,254,572,826.00
02/01/2007,11:21,1447.00,1447.00,1446.75,1447.00,443,27,470.00
02/01/2007,11:22,1447.00,1447.25,1446.75,1446.75,239,429,668.00
02/01/2007,11:23,1447.00,1447.00,1446.25,1446.75,1158,1247,2405.00
02/01/2007,11:24,1447.00,1447.00,1446.50,1447.00,243,249,492.00
02/01/2007,11:25,1446.75,1447.25,1446.50,1447.00,297,101,398.00
02/01/2007,11:26,1447.00,1447.00,1446.75,1447.00,204,5,209.00
02/01/2007,11:27,1447.00,1447.25,1446.75,1447.00,554,170,724.00
02/01/2007,11:28,1446.75,1446.75,1446.50,1446.75,89,405,494.00
02/01/2007,11:29,1446.75,1447.00,1446.50,1446.75,945,69,1014.00
02/01/2007,11:30,1446.75,1446.75,1446.50,1446.75,200,10,210.00
02/01/2007,11:31,1446.75,1446.75,1446.00,1446.25,360,1506,1866.00
02/01/2007,11:32,1446.25,1446.50,1446.00,1446.25,96,704,800.00
02/01/2007,11:33,1446.25,1446.25,1446.00,1446.25,1135,58,1193.00
02/01/2007,11:34,1446.25,1446.50,1446.00,1446.25,1041,421,1462.00
02/01/2007,11:35,1446.25,1446.50,1446.00,1446.25,319,430,749.00
02/01/2007,11:36,1446.25,1446.50,1446.25,1446.25,57,290,347.00
02/01/2007,11:37,1446.25,1446.50,1446.25,1446.50,57,30,87.00
02/01/2007,11:38,1446.25,1446.50,1446.25,1446.25,453,10,463.00
02/01/2007,11:39,1446.50,1446.75,1446.25,1446.75,537,26,563.00
02/01/2007,11:40,1446.50,1446.75,1446.50,1446.75,74,85,159.00
02/01/2007,11:41,1446.50,1447.25,1446.50,1446.75,1392,1298,2690.00
02/01/2007,11:42,1446.75,1446.75,1446.25,1446.75,347,763,1110.00
02/01/2007,11:43,1446.50,1447.00,1446.50,1447.00,686,431,1117.00
02/01/2007,11:44,1447.00,1447.25,1447.00,1447.00,6,237,243.00
02/01/2007,11:45,1447.00,1447.00,1446.75,1447.00,162,21,183.00
02/01/2007,11:46,1447.00,1447.25,1446.75,1446.75,100,686,786.00
02/01/2007,11:47,1446.75,1447.00,1446.75,1447.00,77,173,250.00
02/01/2007,11:48,1447.00,1447.25,1446.75,1447.25,432,4,436.00
02/01/2007,11:49,1447.00,1447.50,1447.00,1447.25,987,308,1295.00
02/01/2007,11:50,1447.50,1447.50,1447.25,1447.50,143,422,565.00
02/01/2007,11:51,1447.50,1447.50,1447.25,1447.50,102,119,221.00
02/01/2007,11:52,1447.25,1447.50,1446.75,1446.75,29,986,1015.00
02/01/2007,11:53,1446.75,1447.25,1446.75,1447.00,800,271,1071.00
02/01/2007,11:54,1447.00,1447.25,1446.75,1447.25,93,193,286.00
02/01/2007,11:55,1447.00,1447.25,1446.75,1446.75,10,394,404.00
02/01/2007,11:56,1447.00,1447.25,1446.75,1447.00,292,237,529.00
02/01/2007,11:57,1447.00,1447.25,1446.75,1446.75,8,1536,1544.00
02/01/2007,11:58,1447.00,1447.25,1446.75,1447.25,616,398,1014.00
02/01/2007,11:59,1447.00,1447.25,1447.00,1447.00,13,351,364.00
02/01/2007,12:00,1447.00,1447.25,1446.75,1446.75,2,794,796.00
02/01/2007,12:01,1446.75,1447.00,1446.50,1446.75,25,1739,1764.00
02/01/2007,12:02,1446.50,1446.75,1446.25,1446.50,4,2041,2045.00
02/01/2007,12:03,1446.25,1446.75,1446.25,1446.50,486,297,783.00
02/01/2007,12:04,1446.75,1446.75,1446.50,1446.50,12,23,35.00
02/01/2007,12:05,1446.50,1447.00,1446.50,1447.00,1722,34,1756.00
02/01/2007,12:06,1447.00,1447.00,1446.75,1447.00,606,2,608.00
02/01/2007,12:07,1447.00,1447.25,1446.75,1447.00,197,138,335.00
02/01/2007,12:08,1447.00,1447.25,1446.75,1446.75,151,1054,1205.00
02/01/2007,12:09,1446.75,1447.00,1446.25,1446.50,1598,1734,3332.00
02/01/2007,12:10,1446.50,1446.75,1446.50,1446.50,50,26,76.00
02/01/2007,12:11,1446.50,1446.75,1446.50,1446.75,842,14,856.00
02/01/2007,12:12,1446.75,1447.00,1446.50,1446.75,647,5,652.00
02/01/2007,12:13,1446.75,1446.75,1446.50,1446.75,409,17,426.00
02/01/2007,12:14,1446.50,1446.75,1446.25,1446.50,353,887,1240.00
02/01/2007,12:15,1446.50,1446.75,1446.25,1446.75,953,11,964.00
02/01/2007,12:16,1446.75,1447.00,1446.75,1446.75,44,11,55.00
02/01/2007,12:17,1447.00,1447.00,1446.75,1446.75,12,327,339.00
02/01/2007,12:18,1447.00,1447.00,1446.50,1446.50,9,1330,1339.00
02/01/2007,12:19,1446.50,1446.75,1446.50,1446.50,12,523,535.00
02/01/2007,12:20,1446.50,1447.00,1446.50,1446.75,783,146,929.00
02/01/2007,12:21,1446.75,1447.00,1446.50,1446.75,108,278,386.00
02/01/2007,12:22,1446.75,1447.00,1446.50,1446.75,314,14,328.00
02/01/2007,12:23,1447.00,1447.00,1446.50,1446.50,108,86,194.00
02/01/2007,12:24,1446.75,1447.00,1446.50,1447.00,177,112,289.00
02/01/2007,12:25,1447.00,1447.50,1447.00,1447.25,1142,467,1609.00
02/01/2007,12:26,1447.25,1447.25,1447.00,1447.00,848,104,952.00
02/01/2007,12:27,1447.25,1447.50,1447.00,1447.50,534,216,750.00
02/01/2007,12:28,1447.50,1447.50,1447.00,1447.00,427,1664,2091.00
02/01/2007,12:29,1447.00,1447.00,1446.75,1446.75,19,131,150.00
02/01/2007,12:30,1447.00,1447.25,1446.75,1446.75,501,663,1164.00
02/01/2007,12:31,1446.75,1446.75,1446.50,1446.75,296,279,575.00
02/01/2007,12:32,1446.75,1446.75,1446.50,1446.50,39,137,176.00
02/01/2007,12:33,1446.50,1447.00,1446.50,1447.00,775,324,1099.00
02/01/2007,12:34,1447.00,1447.50,1446.75,1447.25,1438,413,1851.00
02/01/2007,12:35,1447.25,1447.50,1447.00,1447.00,24,612,636.00
02/01/2007,12:36,1447.25,1447.25,1447.00,1447.00,57,35,92.00
02/01/2007,12:37,1447.00,1447.00,1446.75,1447.00,104,1000,1104.00
02/01/2007,12:38,1447.00,1447.00,1446.50,1446.50,16,1877,1893.00
02/01/2007,12:39,1446.75,1446.75,1446.50,1446.50,149,164,313.00
02/01/2007,12:40,1446.75,1447.25,1446.50,1447.25,1680,28,1708.00
02/01/2007,12:41,1447.25,1448.00,1447.00,1447.75,2528,874,3402.00
02/01/2007,12:42,1447.75,1448.50,1447.50,1448.00,3764,2316,6080.00
02/01/2007,12:43,1448.00,1448.50,1447.75,1447.75,860,1025,1885.00
02/01/2007,12:44,1448.00,1448.00,1447.75,1448.00,111,163,274.00
02/01/2007,12:45,1447.75,1448.50,1447.75,1448.25,1303,391,1694.00
02/01/2007,12:46,1448.25,1448.50,1448.25,1448.25,170,1225,1395.00
02/01/2007,12:47,1448.25,1449.00,1448.25,1448.75,2260,1092,3352.00
02/01/2007,12:48,1448.50,1449.00,1448.50,1448.75,2179,473,2652.00
02/01/2007,12:49,1448.50,1449.00,1448.50,1448.50,1072,1618,2690.00
02/01/2007,12:50,1448.50,1448.75,1448.25,1448.75,783,448,1231.00
02/01/2007,12:51,1448.50,1448.75,1448.00,1448.25,110,2023,2133.00
02/01/2007,12:52,1448.00,1448.50,1448.00,1448.25,1498,278,1776.00
02/01/2007,12:53,1448.25,1448.50,1448.00,1448.25,136,61,197.00
02/01/2007,12:54,1448.25,1448.75,1448.25,1448.50,617,781,1398.00
02/01/2007,12:55,1448.50,1448.50,1448.25,1448.50,58,16,74.00
02/01/2007,12:56,1448.50,1448.50,1448.00,1448.25,579,458,1037.00
02/01/2007,12:57,1448.25,1448.25,1447.75,1447.75,167,1105,1272.00
02/01/2007,12:58,1448.00,1448.25,1447.50,1448.00,1324,452,1776.00
02/01/2007,12:59,1448.00,1448.25,1447.75,1447.75,151,513,664.00
02/01/2007,13:00,1448.00,1448.25,1447.50,1447.75,513,917,1430.00
02/01/2007,13:01,1448.00,1448.00,1447.75,1448.00,18,532,550.00
02/01/2007,13:02,1447.75,1448.25,1447.75,1448.25,203,40,243.00
02/01/2007,13:03,1448.00,1448.25,1448.00,1448.25,57,36,93.00
02/01/2007,13:04,1448.00,1448.00,1447.50,1447.75,480,876,1356.00
02/01/2007,13:05,1447.75,1448.00,1447.50,1447.75,987,118,1105.00
02/01/2007,13:06,1448.00,1448.50,1447.75,1448.25,1150,607,1757.00
02/01/2007,13:07,1448.25,1448.25,1447.75,1448.00,205,376,581.00
02/01/2007,13:08,1448.00,1448.25,1447.75,1448.00,191,243,434.00
02/01/2007,13:09,1448.00,1448.25,1448.00,1448.00,2,319,321.00
02/01/2007,13:10,1448.00,1448.50,1448.00,1448.25,412,407,819.00
02/01/2007,13:11,1448.25,1449.00,1448.25,1448.50,1964,648,2612.00
02/01/2007,13:12,1448.75,1448.75,1448.25,1448.50,56,768,824.00
02/01/2007,13:13,1448.25,1448.75,1448.00,1448.00,771,701,1472.00
02/01/2007,13:14,1448.00,1448.25,1447.75,1447.75,34,892,926.00
02/01/2007,13:15,1447.75,1448.00,1447.50,1447.75,380,1199,1579.00
02/01/2007,13:16,1448.00,1448.00,1447.25,1447.25,108,1174,1282.00
02/01/2007,13:17,1447.50,1447.50,1447.25,1447.50,302,849,1151.00
02/01/2007,13:18,1447.50,1447.50,1447.00,1447.25,1509,659,2168.00
02/01/2007,13:19,1447.50,1447.75,1447.50,1447.75,810,365,1175.00
02/01/2007,13:20,1447.75,1447.75,1447.50,1447.50,375,412,787.00
02/01/2007,13:21,1447.25,1447.75,1447.25,1447.75,146,23,169.00
02/01/2007,13:22,1447.50,1447.75,1447.50,1447.50,55,17,72.00
02/01/2007,13:23,1447.50,1448.25,1447.50,1448.00,716,67,783.00
02/01/2007,13:24,1448.00,1448.25,1447.75,1447.75,179,507,686.00
02/01/2007,13:25,1448.00,1448.00,1447.25,1447.50,72,831,903.00
02/01/2007,13:26,1447.50,1448.00,1447.25,1447.75,832,594,1426.00
02/01/2007,13:27,1447.50,1448.00,1447.50,1447.50,292,183,475.00
02/01/2007,13:28,1447.75,1448.25,1447.50,1448.25,695,87,782.00
02/01/2007,13:29,1448.00,1448.25,1447.75,1448.25,1059,852,1911.00
02/01/2007,13:30,1448.50,1449.00,1448.25,1448.50,2984,2622,5606.00
02/01/2007,13:31,1448.50,1448.75,1448.25,1448.75,460,689,1149.00
02/01/2007,13:32,1448.75,1449.00,1448.50,1449.00,886,447,1333.00
02/01/2007,13:33,1449.00,1449.50,1448.75,1449.00,5243,2734,7977.00
02/01/2007,13:34,1448.75,1449.00,1448.75,1449.00,2003,291,2294.00
02/01/2007,13:35,1449.00,1449.00,1448.50,1448.75,774,937,1711.00
02/01/2007,13:36,1449.00,1449.00,1448.50,1448.50,422,1127,1549.00
02/01/2007,13:37,1448.75,1448.75,1448.50,1448.50,158,546,704.00
02/01/2007,13:38,1448.50,1448.75,1448.25,1448.75,1389,449,1838.00
02/01/2007,13:39,1448.75,1448.75,1448.50,1448.75,23,143,166.00
02/01/2007,13:40,1448.75,1448.75,1448.25,1448.50,27,172,199.00
02/01/2007,13:41,1448.50,1448.50,1448.25,1448.25,135,391,526.00
02/01/2007,13:42,1448.25,1448.50,1448.00,1448.25,144,774,918.00
02/01/2007,13:43,1448.50,1448.50,1448.25,1448.25,21,41,62.00
02/01/2007,13:44,1448.50,1449.00,1448.50,1449.00,1206,24,1230.00
02/01/2007,13:45,1449.00,1449.00,1448.50,1448.75,15,1045,1060.00
02/01/2007,13:46,1448.75,1448.75,1448.25,1448.25,14,511,525.00
02/01/2007,13:47,1448.50,1448.75,1448.00,1448.25,625,1462,2087.00
02/01/2007,13:48,1448.25,1448.50,1448.25,1448.25,125,848,973.00
02/01/2007,13:49,1448.25,1448.75,1448.25,1448.50,324,82,406.00
02/01/2007,13:50,1448.50,1448.50,1448.00,1448.25,412,823,1235.00
02/01/2007,13:51,1448.25,1449.00,1448.25,1448.50,765,375,1140.00
02/01/2007,13:52,1448.50,1448.75,1448.50,1448.50,10,302,312.00
02/01/2007,13:53,1448.50,1448.75,1448.25,1448.75,279,148,427.00
02/01/2007,13:54,1448.50,1449.75,1448.50,1449.00,3418,1745,5163.00
02/01/2007,13:55,1449.00,1449.50,1448.75,1449.25,1552,234,1786.00
02/01/2007,13:56,1449.25,1449.50,1449.25,1449.25,879,377,1256.00
02/01/2007,13:57,1449.25,1449.75,1449.25,1449.25,779,992,1771.00
02/01/2007,13:58,1449.25,1449.25,1449.00,1449.25,900,1230,2130.00
02/01/2007,13:59,1449.00,1449.25,1448.75,1449.00,872,692,1564.00
02/01/2007,14:00,1449.00,1450.00,1449.00,1449.75,4804,689,5493.00
02/01/2007,14:01,1450.00,1451.00,1449.75,1450.75,13936,4592,18528.00
02/01/2007,14:02,1450.75,1451.25,1450.50,1450.75,2452,2312,4764.00
02/01/2007,14:03,1450.75,1451.00,1450.50,1450.50,775,1671,2446.00
02/01/2007,14:04,1450.75,1451.00,1450.50,1450.75,994,1238,2232.00
02/01/2007,14:05,1450.75,1451.00,1450.50,1450.75,378,341,719.00
02/01/2007,14:06,1450.75,1451.00,1450.50,1450.75,1141,857,1998.00
02/01/2007,14:07,1451.00,1451.00,1450.50,1450.50,277,1328,1605.00
02/01/2007,14:08,1450.50,1451.25,1450.50,1451.00,3529,1530,5059.00
02/01/2007,14:09,1451.00,1451.25,1450.50,1450.75,1658,1560,3218.00
02/01/2007,14:10,1450.50,1451.00,1450.50,1450.75,1166,867,2033.00
02/01/2007,14:11,1450.75,1450.75,1450.25,1450.50,415,668,1083.00
02/01/2007,14:12,1450.25,1451.00,1450.25,1451.00,1389,155,1544.00
02/01/2007,14:13,1451.00,1451.50,1451.00,1451.50,2945,564,3509.00
02/01/2007,14:14,1451.50,1451.50,1451.00,1451.00,297,4420,4717.00
02/01/2007,14:15,1451.00,1451.50,1451.00,1451.00,3598,1078,4676.00
02/01/2007,14:16,1451.25,1451.75,1451.00,1451.25,2790,2868,5658.00
02/01/2007,14:17,1451.25,1451.50,1450.25,1450.25,3505,9367,12872.00
02/01/2007,14:18,1450.25,1450.50,1449.75,1450.00,1980,4017,5997.00
02/01/2007,14:19,1450.25,1450.50,1450.00,1450.25,1466,385,1851.00
02/01/2007,14:20,1450.50,1450.50,1450.00,1450.25,433,1285,1718.00
02/01/2007,14:21,1450.00,1450.25,1450.00,1450.25,775,344,1119.00
02/01/2007,14:22,1450.25,1450.50,1450.00,1450.25,1516,319,1835.00
02/01/2007,14:23,1450.25,1450.50,1450.00,1450.25,1257,772,2029.00
02/01/2007,14:24,1450.25,1450.25,1449.75,1449.75,269,1594,1863.00
02/01/2007,14:25,1449.75,1450.00,1449.75,1449.75,157,294,451.00
02/01/2007,14:26,1449.75,1450.25,1449.75,1450.25,1350,100,1450.00
02/01/2007,14:27,1450.00,1450.50,1450.00,1450.25,827,214,1041.00
02/01/2007,14:28,1450.25,1450.75,1450.00,1450.25,1325,1591,2916.00
02/01/2007,14:29,1450.25,1450.50,1449.75,1450.25,1266,897,2163.00
02/01/2007,14:30,1450.25,1450.25,1450.00,1450.25,26,776,802.00
02/01/2007,14:31,1450.00,1450.50,1450.00,1450.25,824,1462,2286.00
02/01/2007,14:32,1450.00,1450.25,1450.00,1450.25,654,397,1051.00
02/01/2007,14:33,1450.25,1450.50,1450.25,1450.25,276,755,1031.00
02/01/2007,14:34,1450.00,1450.25,1449.75,1449.75,470,773,1243.00
02/01/2007,14:35,1449.75,1450.50,1449.75,1450.25,916,292,1208.00
02/01/2007,14:36,1450.25,1450.25,1450.00,1450.25,998,47,1045.00
02/01/2007,14:37,1450.25,1450.25,1450.00,1450.00,530,565,1095.00
02/01/2007,14:38,1450.25,1450.25,1450.00,1450.25,356,39,395.00
02/01/2007,14:39,1450.00,1450.25,1450.00,1450.00,672,39,711.00
02/01/2007,14:40,1450.25,1450.50,1450.00,1450.25,561,1410,1971.00
02/01/2007,14:41,1450.50,1451.25,1450.00,1450.75,4394,1620,6014.00
02/01/2007,14:42,1450.75,1451.25,1450.75,1451.00,888,560,1448.00
02/01/2007,14:43,1451.00,1451.25,1450.75,1451.25,607,752,1359.00
02/01/2007,14:44,1451.25,1451.50,1451.00,1451.50,4638,115,4753.00
02/01/2007,14:45,1451.25,1451.50,1451.00,1451.25,2395,591,2986.00
02/01/2007,14:46,1451.25,1451.75,1451.25,1451.50,1271,585,1856.00
02/01/2007,14:47,1451.50,1451.50,1451.00,1451.00,437,641,1078.00
02/01/2007,14:48,1451.00,1451.50,1451.00,1451.50,1518,385,1903.00
02/01/2007,14:49,1451.25,1451.50,1450.75,1451.25,987,1291,2278.00
02/01/2007,14:50,1451.00,1451.25,1450.75,1450.75,90,1636,1726.00
02/01/2007,14:51,1450.75,1451.00,1450.50,1450.50,921,1538,2459.00
02/01/2007,14:52,1450.50,1451.00,1450.50,1450.75,1175,833,2008.00
02/01/2007,14:53,1451.00,1451.25,1451.00,1451.25,896,222,1118.00
02/01/2007,14:54,1451.00,1451.25,1450.75,1451.00,1845,1272,3117.00
02/01/2007,14:55,1450.75,1451.25,1450.75,1451.00,1897,760,2657.00
02/01/2007,14:56,1451.00,1451.25,1450.75,1450.75,421,1286,1707.00
02/01/2007,14:57,1451.00,1451.00,1450.75,1451.00,1133,336,1469.00
02/01/2007,14:58,1451.00,1451.00,1450.75,1450.75,1313,918,2231.00
02/01/2007,14:59,1450.75,1451.00,1450.25,1450.50,1671,6120,7791.00
02/01/2007,15:00,1450.50,1451.00,1450.25,1450.75,5410,4079,9489.00
02/01/2007,15:01,1450.75,1451.00,1450.00,1450.25,5926,9114,15040.00
02/01/2007,15:02,1450.00,1450.75,1450.00,1450.50,3765,1682,5447.00
02/01/2007,15:03,1450.50,1450.75,1450.25,1450.50,3716,1836,5552.00
02/01/2007,15:04,1450.50,1451.00,1450.25,1450.75,3408,530,3938.00
02/01/2007,15:05,1451.00,1451.00,1450.50,1450.75,1708,1756,3464.00
02/01/2007,15:06,1450.75,1451.25,1450.75,1451.25,3153,3028,6181.00
02/01/2007,15:07,1451.00,1451.25,1451.00,1451.25,2860,341,3201.00
02/01/2007,15:08,1451.25,1451.25,1450.50,1451.00,582,3041,3623.00
02/01/2007,15:09,1450.75,1451.00,1450.75,1451.00,861,21,882.00
02/01/2007,15:10,1450.75,1451.00,1450.50,1450.75,309,997,1306.00
02/01/2007,15:11,1450.75,1450.75,1450.50,1450.75,812,22,834.00
02/01/2007,15:12,1450.75,1451.00,1450.50,1450.75,2131,609,2740.00
02/01/2007,15:13,1450.75,1451.00,1450.75,1451.00,1144,558,1702.00
02/01/2007,15:14,1451.00,1451.00,1450.75,1451.00,1206,145,1351.00
02/01/2007,15:15,1451.00,1451.25,1450.50,1450.75,4861,4805,9666.00
02/01/2007,15:16,1451.00,1451.00,1451.00,1451.00,3,0,3.00
02/01/2007,15:31,1450.75,1451.00,1450.75,1450.75,20,875,895.00
02/01/2007,15:32,1450.75,1450.75,1450.50,1450.50,150,426,576.00
02/01/2007,15:33,1450.50,1450.50,1450.50,1450.50,0,562,562.00
02/01/2007,15:34,1450.75,1450.75,1450.50,1450.50,100,37,137.00
02/01/2007,15:35,1450.50,1450.50,1450.50,1450.50,0,20,20.00
02/01/2007,15:36,1450.50,1450.50,1450.50,1450.50,0,220,220.00
02/01/2007,15:37,1450.50,1450.75,1450.50,1450.75,2,103,105.00
02/01/2007,15:38,1450.50,1450.75,1450.50,1450.50,353,8,361.00
02/01/2007,15:39,1450.75,1451.00,1450.75,1450.75,273,109,382.00
02/01/2007,15:40,1450.75,1450.75,1450.75,1450.75,0,3,3.00
02/01/2007,15:41,1450.50,1450.50,1450.25,1450.25,0,242,242.00
02/01/2007,15:42,1450.50,1450.50,1450.50,1450.50,11,0,11.00
02/01/2007,15:43,1450.50,1450.50,1450.50,1450.50,63,0,63.00
02/01/2007,15:44,1450.75,1450.75,1450.50,1450.50,6,1,7.00
02/01/2007,15:45,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,15:46,1450.75,1450.75,1450.50,1450.50,20,200,220.00
02/01/2007,15:47,1450.50,1450.75,1450.50,1450.75,31,50,81.00
02/01/2007,15:48,1450.75,1450.75,1450.50,1450.75,46,5,51.00
02/01/2007,15:49,1450.75,1450.75,1450.50,1450.50,191,7,198.00
02/01/2007,15:50,1450.75,1450.75,1450.50,1450.75,24,25,49.00
02/01/2007,15:51,1450.75,1451.00,1450.75,1451.00,58,0,58.00
02/01/2007,15:52,1451.00,1451.00,1451.00,1451.00,173,0,173.00
02/01/2007,15:54,1450.75,1450.75,1450.75,1450.75,0,11,11.00
02/01/2007,15:55,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/01/2007,15:56,1451.00,1451.00,1450.75,1450.75,10,2,12.00
02/01/2007,15:57,1450.75,1451.00,1450.75,1451.00,2,5,7.00
02/01/2007,15:58,1450.75,1451.00,1450.75,1450.75,106,7,113.00
02/01/2007,15:59,1451.00,1451.25,1451.00,1451.00,329,7,336.00
02/01/2007,16:00,1451.00,1451.25,1450.75,1450.75,3,114,117.00
02/01/2007,17:01,1451.00,1451.00,1450.75,1450.75,38,11,49.00
02/01/2007,17:03,1450.75,1450.75,1450.75,1450.75,0,198,198.00
02/01/2007,17:04,1450.75,1450.75,1450.50,1450.50,0,56,56.00
02/01/2007,17:05,1450.75,1451.00,1450.75,1450.75,36,2,38.00
02/01/2007,17:06,1450.75,1450.75,1450.75,1450.75,0,15,15.00
02/01/2007,17:07,1450.75,1451.00,1450.75,1450.75,1,130,131.00
02/01/2007,17:08,1450.75,1450.75,1450.50,1450.50,75,12,87.00
02/01/2007,17:09,1450.50,1450.75,1450.50,1450.75,2,4,6.00
02/01/2007,17:10,1450.50,1450.50,1450.50,1450.50,0,202,202.00
02/01/2007,17:11,1450.75,1450.75,1450.50,1450.50,25,101,126.00
02/01/2007,17:12,1450.50,1450.50,1450.50,1450.50,0,123,123.00
02/01/2007,17:13,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,17:14,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,17:17,1450.75,1450.75,1450.75,1450.75,2,0,2.00
02/01/2007,17:18,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,17:22,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,17:25,1450.50,1450.50,1450.50,1450.50,0,50,50.00
02/01/2007,17:28,1450.50,1450.50,1450.50,1450.50,0,66,66.00
02/01/2007,17:29,1450.50,1450.50,1450.50,1450.50,0,25,25.00
02/01/2007,17:30,1450.50,1450.50,1450.50,1450.50,0,20,20.00
02/01/2007,17:32,1450.50,1450.50,1450.50,1450.50,0,17,17.00
02/01/2007,17:33,1450.50,1450.50,1450.25,1450.25,0,7,7.00
02/01/2007,17:35,1450.25,1450.25,1450.25,1450.25,0,201,201.00
02/01/2007,17:36,1450.25,1450.25,1450.25,1450.25,0,6,6.00
02/01/2007,17:41,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,17:44,1450.25,1450.25,1450.25,1450.25,0,8,8.00
02/01/2007,17:50,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:00,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:05,1450.25,1450.25,1450.25,1450.25,0,50,50.00
02/01/2007,18:08,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:09,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:10,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:13,1450.50,1450.50,1450.50,1450.50,6,0,6.00
02/01/2007,18:14,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:15,1450.25,1450.50,1450.25,1450.50,2,1,3.00
02/01/2007,18:16,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:17,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:18,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:20,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:21,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:23,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:29,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,18:30,1450.50,1450.50,1450.50,1450.50,40,0,40.00
02/01/2007,18:31,1450.50,1450.50,1450.50,1450.50,9,0,9.00
02/01/2007,18:33,1450.50,1450.50,1450.50,1450.50,4,0,4.00
02/01/2007,18:36,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:37,1450.50,1450.50,1450.50,1450.50,40,0,40.00
02/01/2007,18:40,1450.50,1450.50,1450.50,1450.50,3,0,3.00
02/01/2007,18:41,1450.50,1450.50,1450.50,1450.50,30,0,30.00
02/01/2007,18:45,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:46,1450.50,1450.50,1450.50,1450.50,26,0,26.00
02/01/2007,18:47,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/01/2007,18:48,1450.50,1450.50,1450.50,1450.50,9,0,9.00
02/01/2007,18:56,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,18:57,1450.50,1450.50,1450.50,1450.50,53,0,53.00
02/01/2007,18:58,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,19:00,1450.50,1450.50,1450.50,1450.50,0,48,48.00
02/01/2007,19:01,1450.50,1450.50,1450.50,1450.50,0,7,7.00
02/01/2007,19:03,1450.50,1450.50,1450.50,1450.50,0,37,37.00
02/01/2007,19:05,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,19:09,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,19:16,1450.50,1450.50,1450.50,1450.50,0,126,126.00
02/01/2007,19:21,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,19:22,1450.25,1450.25,1450.25,1450.25,0,25,25.00
02/01/2007,19:23,1450.50,1450.50,1450.50,1450.50,10,0,10.00
02/01/2007,19:24,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,19:25,1450.25,1450.25,1450.25,1450.25,0,26,26.00
02/01/2007,19:26,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,19:30,1450.25,1450.25,1450.25,1450.25,0,25,25.00
02/01/2007,19:32,1450.25,1450.25,1450.25,1450.25,0,5,5.00
02/01/2007,19:33,1450.25,1450.25,1450.25,1450.25,0,25,25.00
02/01/2007,19:38,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,19:39,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,19:40,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,19:41,1450.50,1450.50,1450.50,1450.50,7,0,7.00
02/01/2007,19:45,1450.25,1450.25,1450.25,1450.25,0,7,7.00
02/01/2007,19:46,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/01/2007,19:50,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,19:51,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,19:52,1450.25,1450.25,1450.25,1450.25,0,68,68.00
02/01/2007,19:56,1450.25,1450.25,1450.25,1450.25,0,12,12.00
02/01/2007,19:57,1450.25,1450.25,1450.25,1450.25,0,35,35.00
02/01/2007,19:58,1450.25,1450.25,1450.25,1450.25,0,20,20.00
02/01/2007,19:59,1450.25,1450.25,1450.25,1450.25,0,18,18.00
02/01/2007,20:00,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/01/2007,20:01,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,20:02,1450.25,1450.25,1450.00,1450.25,6,42,48.00
02/01/2007,20:03,1450.25,1450.25,1450.25,1450.25,5,0,5.00
02/01/2007,20:05,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,20:06,1450.25,1450.25,1450.25,1450.25,5,0,5.00
02/01/2007,20:07,1450.25,1450.25,1450.00,1450.00,2,1,3.00
02/01/2007,20:13,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,20:17,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/01/2007,20:18,1450.25,1450.25,1450.25,1450.25,10,0,10.00
02/01/2007,20:19,1450.25,1450.25,1450.25,1450.25,6,0,6.00
02/01/2007,20:20,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,20:21,1450.25,1450.25,1450.25,1450.25,18,0,18.00
02/01/2007,20:31,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,20:33,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,20:35,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/01/2007,20:37,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,20:38,1450.50,1450.50,1450.25,1450.25,1,1,2.00
02/01/2007,20:42,1450.25,1450.25,1450.00,1450.00,0,37,37.00
02/01/2007,20:43,1450.25,1450.25,1450.25,1450.25,19,0,19.00
02/01/2007,20:44,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,20:46,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/01/2007,20:49,1450.25,1450.25,1450.00,1450.00,2,1,3.00
02/01/2007,20:52,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,20:54,1450.25,1450.25,1450.25,1450.25,30,0,30.00
02/01/2007,20:57,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,21:03,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,21:04,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/01/2007,21:05,1450.25,1450.25,1450.00,1450.00,0,7,7.00
02/01/2007,21:06,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,21:07,1450.25,1450.25,1450.25,1450.25,5,0,5.00
02/01/2007,21:08,1450.00,1450.25,1450.00,1450.25,1,2,3.00
02/01/2007,21:09,1450.25,1450.25,1450.00,1450.00,12,25,37.00
02/01/2007,21:10,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/01/2007,21:12,1450.25,1450.25,1450.25,1450.25,22,0,22.00
02/01/2007,21:27,1450.25,1450.25,1450.25,1450.25,2,0,2.00
02/01/2007,21:30,1450.25,1450.25,1450.25,1450.25,35,0,35.00
02/01/2007,21:31,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,21:32,1450.50,1450.50,1450.50,1450.50,15,0,15.00
02/01/2007,21:33,1450.50,1450.50,1450.50,1450.50,10,0,10.00
02/01/2007,21:36,1450.50,1450.50,1450.50,1450.50,10,0,10.00
02/01/2007,21:43,1450.50,1450.75,1450.25,1450.75,48,14,62.00
02/01/2007,21:44,1450.50,1450.50,1450.50,1450.50,0,5,5.00
02/01/2007,21:49,1450.50,1450.50,1450.50,1450.50,0,10,10.00
02/01/2007,21:51,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,21:52,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,21:53,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,22:03,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,22:06,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,22:07,1450.50,1450.50,1450.50,1450.50,0,73,73.00
02/01/2007,22:08,1450.50,1450.50,1450.50,1450.50,0,4,4.00
02/01/2007,22:10,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,22:11,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,22:12,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,22:13,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,22:15,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,22:17,1450.75,1450.75,1450.75,1450.75,4,0,4.00
02/01/2007,22:18,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,22:19,1450.75,1450.75,1450.50,1450.50,1,4,5.00
02/01/2007,22:21,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,22:22,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,22:25,1450.50,1450.50,1450.25,1450.50,15,37,52.00
02/01/2007,22:27,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,22:28,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,22:29,1450.50,1450.50,1450.50,1450.50,0,3,3.00
02/01/2007,22:31,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,22:32,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,22:36,1450.50,1450.50,1450.50,1450.50,0,33,33.00
02/01/2007,22:40,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,22:43,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/01/2007,22:45,1450.25,1450.25,1450.25,1450.25,0,12,12.00
02/01/2007,22:46,1450.50,1450.50,1450.50,1450.50,12,0,12.00
02/01/2007,22:47,1450.50,1450.50,1450.50,1450.50,54,0,54.00
02/01/2007,22:48,1450.50,1450.50,1450.50,1450.50,7,0,7.00
02/01/2007,22:49,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,22:51,1450.50,1450.50,1450.50,1450.50,9,0,9.00
02/01/2007,22:53,1450.50,1450.50,1450.25,1450.25,16,21,37.00
02/01/2007,22:55,1450.50,1450.50,1450.25,1450.25,1,4,5.00
02/01/2007,22:57,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/01/2007,22:59,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,23:00,1450.25,1450.25,1450.25,1450.25,0,10,10.00
02/01/2007,23:06,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/01/2007,23:07,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/01/2007,23:11,1450.50,1450.50,1450.50,1450.50,3,0,3.00
02/01/2007,23:19,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/01/2007,23:20,1450.50,1450.75,1450.50,1450.75,4,0,4.00
02/01/2007,23:21,1450.50,1450.50,1450.50,1450.50,0,37,37.00
02/01/2007,23:28,1450.50,1450.50,1450.50,1450.50,0,21,21.00
02/01/2007,23:33,1450.50,1450.50,1450.50,1450.50,0,30,30.00
02/01/2007,23:35,1450.50,1450.50,1450.50,1450.50,0,27,27.00
02/01/2007,23:39,1450.50,1450.50,1450.50,1450.50,0,84,84.00
02/01/2007,23:43,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,23:44,1450.50,1450.75,1450.50,1450.75,3,1,4.00
02/01/2007,23:45,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,23:47,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,23:48,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,23:54,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/01/2007,23:55,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/01/2007,23:58,1450.25,1450.25,1450.25,1450.25,0,50,50.00
02/02/2007,00:04,1450.25,1450.25,1450.25,1450.25,0,4,4.00
02/02/2007,00:05,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/02/2007,00:07,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/02/2007,00:09,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/02/2007,00:11,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/02/2007,00:12,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/02/2007,00:19,1450.50,1450.50,1450.50,1450.50,4,0,4.00
02/02/2007,00:21,1450.50,1450.75,1450.25,1450.25,7,5,12.00
02/02/2007,00:25,1450.50,1450.50,1450.50,1450.50,3,0,3.00
02/02/2007,00:26,1450.50,1450.50,1450.50,1450.50,21,0,21.00
02/02/2007,00:27,1450.50,1450.50,1450.50,1450.50,9,0,9.00
02/02/2007,00:28,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/02/2007,00:29,1450.50,1450.50,1450.50,1450.50,10,0,10.00
02/02/2007,00:30,1450.50,1450.50,1450.50,1450.50,5,0,5.00
02/02/2007,00:32,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/02/2007,00:35,1450.25,1450.50,1450.25,1450.50,3,2,5.00
02/02/2007,00:41,1450.50,1450.50,1450.50,1450.50,25,0,25.00
02/02/2007,00:43,1450.25,1450.25,1450.25,1450.25,0,31,31.00
02/02/2007,00:44,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/02/2007,00:45,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/02/2007,00:47,1450.50,1450.75,1450.50,1450.75,411,0,411.00
02/02/2007,00:48,1450.75,1451.25,1450.75,1451.00,263,36,299.00
02/02/2007,00:49,1451.00,1451.25,1450.75,1451.25,507,64,571.00
02/02/2007,00:50,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/02/2007,00:51,1451.25,1451.25,1451.25,1451.25,78,0,78.00
02/02/2007,00:53,1451.50,1451.75,1451.50,1451.50,382,181,563.00
02/02/2007,00:54,1451.25,1451.25,1451.25,1451.25,0,2,2.00
02/02/2007,00:55,1451.50,1451.50,1451.25,1451.25,114,50,164.00
02/02/2007,00:56,1451.50,1451.50,1451.25,1451.25,2,10,12.00
02/02/2007,00:58,1451.25,1451.25,1451.25,1451.25,0,20,20.00
02/02/2007,00:59,1451.50,1451.50,1451.50,1451.50,64,0,64.00
02/02/2007,01:00,1451.50,1451.50,1451.50,1451.50,69,0,69.00
02/02/2007,01:01,1451.50,1451.50,1451.50,1451.50,1,0,1.00
02/02/2007,01:02,1451.50,1451.50,1451.25,1451.50,11,103,114.00
02/02/2007,01:03,1451.25,1451.25,1451.25,1451.25,0,72,72.00
02/02/2007,01:04,1451.25,1451.25,1451.00,1451.00,0,2,2.00
02/02/2007,01:05,1451.25,1451.75,1451.25,1451.50,139,37,176.00
02/02/2007,01:08,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/02/2007,01:09,1451.25,1451.25,1451.25,1451.25,0,203,203.00
02/02/2007,01:10,1451.25,1451.25,1451.25,1451.25,0,5,5.00
02/02/2007,01:11,1451.25,1451.25,1451.00,1451.25,7,101,108.00
02/02/2007,01:12,1451.25,1451.25,1451.25,1451.25,3,0,3.00
02/02/2007,01:13,1451.25,1451.25,1451.25,1451.25,15,0,15.00
02/02/2007,01:14,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,01:16,1451.25,1451.25,1451.25,1451.25,77,0,77.00
02/02/2007,01:17,1451.50,1451.50,1451.50,1451.50,1,0,1.00
02/02/2007,01:20,1451.25,1451.25,1451.25,1451.25,0,40,40.00
02/02/2007,01:21,1451.25,1451.25,1451.25,1451.25,0,14,14.00
02/02/2007,01:22,1451.50,1451.50,1451.50,1451.50,39,0,39.00
02/02/2007,01:23,1451.25,1451.25,1451.25,1451.25,0,77,77.00
02/02/2007,01:24,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/02/2007,01:25,1451.25,1451.25,1451.25,1451.25,0,25,25.00
02/02/2007,01:29,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/02/2007,01:32,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,01:35,1451.00,1451.00,1451.00,1451.00,0,10,10.00
02/02/2007,01:37,1451.00,1451.00,1451.00,1451.00,0,30,30.00
02/02/2007,01:38,1451.00,1451.00,1451.00,1451.00,0,147,147.00
02/02/2007,01:40,1451.00,1451.25,1451.00,1451.25,40,1,41.00
02/02/2007,01:41,1451.00,1451.00,1451.00,1451.00,0,84,84.00
02/02/2007,01:42,1450.75,1450.75,1450.75,1450.75,0,1,1.00
02/02/2007,01:45,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/02/2007,01:46,1451.00,1451.00,1450.75,1451.00,56,124,180.00
02/02/2007,01:48,1451.00,1451.25,1451.00,1451.25,71,1,72.00
02/02/2007,01:50,1451.25,1451.25,1451.00,1451.00,45,83,128.00
02/02/2007,01:51,1451.00,1451.25,1451.00,1451.25,41,24,65.00
02/02/2007,01:52,1451.25,1451.25,1451.00,1451.00,20,52,72.00
02/02/2007,01:53,1451.00,1451.25,1451.00,1451.25,57,32,89.00
02/02/2007,01:54,1451.25,1451.25,1451.25,1451.25,40,0,40.00
02/02/2007,01:55,1451.25,1451.25,1451.25,1451.25,2,0,2.00
02/02/2007,01:56,1451.25,1451.25,1451.25,1451.25,51,0,51.00
02/02/2007,01:57,1451.25,1451.25,1451.25,1451.25,20,0,20.00
02/02/2007,01:58,1451.00,1451.00,1451.00,1451.00,0,25,25.00
02/02/2007,01:59,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,02:00,1451.00,1451.00,1451.00,1451.00,0,103,103.00
02/02/2007,02:01,1451.00,1451.00,1450.75,1450.75,33,235,268.00
02/02/2007,02:02,1450.75,1450.75,1450.75,1450.75,0,46,46.00
02/02/2007,02:03,1450.75,1450.75,1450.50,1450.75,41,17,58.00
02/02/2007,02:04,1450.75,1450.75,1450.75,1450.75,33,0,33.00
02/02/2007,02:05,1450.75,1450.75,1450.75,1450.75,128,0,128.00
02/02/2007,02:06,1450.75,1451.00,1450.75,1451.00,29,0,29.00
02/02/2007,02:07,1451.00,1451.00,1451.00,1451.00,8,0,8.00
02/02/2007,02:08,1451.00,1451.00,1451.00,1451.00,37,0,37.00
02/02/2007,02:09,1450.75,1450.75,1450.75,1450.75,0,51,51.00
02/02/2007,02:10,1450.75,1450.75,1450.75,1450.75,0,219,219.00
02/02/2007,02:11,1450.75,1450.75,1450.75,1450.75,0,26,26.00
02/02/2007,02:12,1450.75,1450.75,1450.75,1450.75,0,316,316.00
02/02/2007,02:13,1450.75,1450.75,1450.75,1450.75,0,60,60.00
02/02/2007,02:14,1450.75,1450.75,1450.50,1450.75,17,43,60.00
02/02/2007,02:15,1450.75,1451.00,1450.75,1451.00,69,0,69.00
02/02/2007,02:16,1451.00,1451.00,1450.75,1450.75,6,32,38.00
02/02/2007,02:17,1450.75,1450.75,1450.75,1450.75,0,73,73.00
02/02/2007,02:18,1450.50,1450.75,1450.50,1450.75,11,1,12.00
02/02/2007,02:19,1450.75,1451.00,1450.75,1451.00,110,1,111.00
02/02/2007,02:20,1451.00,1451.00,1450.75,1451.00,9,36,45.00
02/02/2007,02:21,1451.00,1451.00,1450.75,1450.75,6,7,13.00
02/02/2007,02:22,1450.75,1450.75,1450.75,1450.75,0,53,53.00
02/02/2007,02:23,1450.75,1450.75,1450.75,1450.75,0,31,31.00
02/02/2007,02:24,1450.75,1450.75,1450.75,1450.75,0,53,53.00
02/02/2007,02:26,1450.75,1450.75,1450.75,1450.75,0,16,16.00
02/02/2007,02:28,1451.00,1451.00,1451.00,1451.00,29,0,29.00
02/02/2007,02:29,1451.00,1451.00,1451.00,1451.00,113,0,113.00
02/02/2007,02:31,1451.00,1451.25,1451.00,1451.00,11,1,12.00
02/02/2007,02:32,1451.00,1451.00,1451.00,1451.00,0,28,28.00
02/02/2007,02:33,1451.00,1451.25,1451.00,1451.25,12,2,14.00
02/02/2007,02:34,1451.25,1451.25,1451.25,1451.25,20,0,20.00
02/02/2007,02:35,1451.25,1451.50,1451.00,1451.25,253,3,256.00
02/02/2007,02:36,1451.25,1451.25,1451.25,1451.25,0,25,25.00
02/02/2007,02:37,1451.25,1451.50,1451.25,1451.25,10,72,82.00
02/02/2007,02:38,1451.25,1451.25,1451.25,1451.25,0,50,50.00
02/02/2007,02:39,1451.25,1451.25,1451.25,1451.25,0,21,21.00
02/02/2007,02:42,1451.00,1451.00,1450.75,1450.75,0,105,105.00
02/02/2007,02:43,1450.75,1451.00,1450.75,1451.00,2,3,5.00
02/02/2007,02:45,1451.00,1451.00,1450.75,1450.75,76,22,98.00
02/02/2007,02:47,1450.75,1450.75,1450.75,1450.75,0,20,20.00
02/02/2007,02:50,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/02/2007,02:51,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/02/2007,02:52,1450.75,1450.75,1450.50,1450.75,10,89,99.00
02/02/2007,02:53,1450.75,1450.75,1450.75,1450.75,14,0,14.00
02/02/2007,02:54,1450.75,1450.75,1450.75,1450.75,107,0,107.00
02/02/2007,02:55,1450.75,1450.75,1450.50,1450.50,16,84,100.00
02/02/2007,02:57,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/02/2007,02:58,1450.75,1450.75,1450.75,1450.75,88,0,88.00
02/02/2007,03:01,1450.50,1450.50,1450.50,1450.50,0,2,2.00
02/02/2007,03:02,1450.50,1450.50,1450.50,1450.50,0,75,75.00
02/02/2007,03:04,1450.75,1451.00,1450.75,1450.75,110,36,146.00
02/02/2007,03:05,1450.75,1451.00,1450.75,1451.00,2,18,20.00
02/02/2007,03:06,1450.75,1450.75,1450.75,1450.75,0,11,11.00
02/02/2007,03:07,1450.75,1451.00,1450.75,1451.00,136,40,176.00
02/02/2007,03:08,1451.00,1451.00,1450.75,1451.00,39,1,40.00
02/02/2007,03:09,1451.00,1451.25,1451.00,1451.25,47,0,47.00
02/02/2007,03:10,1451.00,1451.25,1450.75,1451.25,1,2,3.00
02/02/2007,03:11,1451.00,1451.00,1451.00,1451.00,0,61,61.00
02/02/2007,03:12,1451.00,1451.00,1450.75,1450.75,0,2,2.00
02/02/2007,03:13,1451.00,1451.00,1451.00,1451.00,18,0,18.00
02/02/2007,03:14,1451.25,1451.25,1451.00,1451.25,76,2,78.00
02/02/2007,03:15,1451.25,1451.50,1451.25,1451.25,111,2,113.00
02/02/2007,03:16,1451.50,1451.50,1451.50,1451.50,216,0,216.00
02/02/2007,03:18,1451.25,1451.25,1451.00,1451.00,5,256,261.00
02/02/2007,03:19,1451.00,1451.00,1450.75,1450.75,2,39,41.00
02/02/2007,03:20,1450.75,1450.75,1450.75,1450.75,0,189,189.00
02/02/2007,03:21,1450.75,1451.00,1450.75,1450.75,4,253,257.00
02/02/2007,03:22,1450.75,1451.00,1450.75,1451.00,10,182,192.00
02/02/2007,03:23,1450.75,1451.00,1450.75,1451.00,10,6,16.00
02/02/2007,03:24,1450.75,1450.75,1450.75,1450.75,0,116,116.00
02/02/2007,03:25,1450.75,1451.00,1450.75,1451.00,56,89,145.00
02/02/2007,03:26,1451.00,1451.00,1450.75,1450.75,18,20,38.00
02/02/2007,03:27,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/02/2007,03:28,1451.00,1451.00,1450.75,1450.75,46,139,185.00
02/02/2007,03:29,1450.75,1450.75,1450.75,1450.75,0,13,13.00
02/02/2007,03:30,1450.50,1451.00,1450.50,1450.75,120,14,134.00
02/02/2007,03:31,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/02/2007,03:32,1451.00,1451.00,1451.00,1451.00,29,0,29.00
02/02/2007,03:34,1451.00,1451.00,1451.00,1451.00,21,0,21.00
02/02/2007,03:35,1451.00,1451.00,1451.00,1451.00,62,0,62.00
02/02/2007,03:36,1451.00,1451.00,1451.00,1451.00,137,0,137.00
02/02/2007,03:37,1451.00,1451.25,1451.00,1451.00,88,5,93.00
02/02/2007,03:39,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,03:40,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,03:41,1451.00,1451.25,1451.00,1451.25,1,146,147.00
02/02/2007,03:42,1451.00,1451.00,1451.00,1451.00,0,20,20.00
02/02/2007,03:43,1451.00,1451.25,1451.00,1451.00,1,42,43.00
02/02/2007,03:44,1451.00,1451.00,1451.00,1451.00,0,51,51.00
02/02/2007,03:45,1451.00,1451.00,1451.00,1451.00,0,21,21.00
02/02/2007,03:46,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,03:49,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,03:50,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,03:53,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,03:56,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/02/2007,03:59,1451.00,1451.00,1451.00,1451.00,0,7,7.00
02/02/2007,04:00,1451.00,1451.00,1451.00,1451.00,0,12,12.00
02/02/2007,04:01,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,04:02,1451.00,1451.00,1451.00,1451.00,0,86,86.00
02/02/2007,04:03,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/02/2007,04:04,1451.00,1451.00,1451.00,1451.00,0,111,111.00
02/02/2007,04:05,1451.25,1451.25,1451.25,1451.25,102,0,102.00
02/02/2007,04:06,1451.25,1451.25,1451.25,1451.25,13,0,13.00
02/02/2007,04:07,1451.25,1451.25,1451.25,1451.25,3,0,3.00
02/02/2007,04:08,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,04:09,1451.50,1451.50,1451.50,1451.50,2,0,2.00
02/02/2007,04:10,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/02/2007,04:11,1451.25,1451.25,1451.25,1451.25,0,41,41.00
02/02/2007,04:12,1451.25,1451.25,1451.25,1451.25,0,45,45.00
02/02/2007,04:13,1451.25,1451.25,1451.25,1451.25,0,10,10.00
02/02/2007,04:14,1451.25,1451.25,1451.25,1451.25,0,43,43.00
02/02/2007,04:15,1451.00,1451.00,1451.00,1451.00,0,25,25.00
02/02/2007,04:16,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,04:17,1451.25,1451.25,1451.00,1451.00,5,1,6.00
02/02/2007,04:18,1451.25,1451.25,1451.25,1451.25,43,0,43.00
02/02/2007,04:19,1451.25,1451.25,1451.25,1451.25,22,0,22.00
02/02/2007,04:20,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,04:21,1451.25,1451.25,1451.25,1451.25,65,0,65.00
02/02/2007,04:22,1451.25,1451.25,1451.25,1451.25,16,0,16.00
02/02/2007,04:23,1451.00,1451.25,1451.00,1451.25,4,100,104.00
02/02/2007,04:25,1451.00,1451.00,1451.00,1451.00,0,14,14.00
02/02/2007,04:26,1451.00,1451.00,1451.00,1451.00,0,26,26.00
02/02/2007,04:27,1451.00,1451.00,1451.00,1451.00,0,19,19.00
02/02/2007,04:28,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,04:29,1451.00,1451.00,1450.75,1450.75,2,114,116.00
02/02/2007,04:30,1451.00,1451.00,1451.00,1451.00,51,0,51.00
02/02/2007,04:31,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/02/2007,04:32,1451.00,1451.25,1451.00,1451.00,9,2,11.00
02/02/2007,04:33,1451.00,1451.00,1451.00,1451.00,0,13,13.00
02/02/2007,04:34,1451.00,1451.00,1451.00,1451.00,0,19,19.00
02/02/2007,04:35,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,04:36,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/02/2007,04:38,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/02/2007,04:40,1450.75,1451.00,1450.75,1451.00,2,1,3.00
02/02/2007,04:41,1451.00,1451.00,1451.00,1451.00,13,0,13.00
02/02/2007,04:42,1451.00,1451.00,1451.00,1451.00,18,0,18.00
02/02/2007,04:43,1451.00,1451.00,1451.00,1451.00,18,0,18.00
02/02/2007,04:44,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/02/2007,04:45,1451.00,1451.00,1451.00,1451.00,54,0,54.00
02/02/2007,04:52,1451.00,1451.25,1451.00,1451.00,43,2,45.00
02/02/2007,04:53,1451.25,1451.25,1451.25,1451.25,20,0,20.00
02/02/2007,04:54,1451.25,1451.25,1451.25,1451.25,2,0,2.00
02/02/2007,04:55,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/02/2007,04:57,1451.25,1451.25,1451.25,1451.25,10,0,10.00
02/02/2007,04:59,1451.25,1451.25,1451.25,1451.25,124,0,124.00
02/02/2007,05:00,1451.25,1451.25,1451.25,1451.25,10,0,10.00
02/02/2007,05:01,1451.50,1451.50,1451.00,1451.25,200,79,279.00
02/02/2007,05:03,1451.00,1451.25,1451.00,1451.25,3,5,8.00
02/02/2007,05:05,1451.00,1451.25,1451.00,1451.25,5,2,7.00
02/02/2007,05:06,1451.25,1451.25,1451.00,1451.00,1,3,4.00
02/02/2007,05:08,1451.25,1451.25,1451.25,1451.25,29,0,29.00
02/02/2007,05:09,1451.00,1451.25,1451.00,1451.25,100,4,104.00
02/02/2007,05:10,1451.25,1451.25,1451.25,1451.25,8,0,8.00
02/02/2007,05:11,1451.25,1451.25,1451.25,1451.25,4,0,4.00
02/02/2007,05:15,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/02/2007,05:16,1451.00,1451.25,1451.00,1451.00,1,125,126.00
02/02/2007,05:17,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,05:19,1451.00,1451.00,1451.00,1451.00,0,49,49.00
02/02/2007,05:20,1450.75,1451.00,1450.75,1451.00,10,213,223.00
02/02/2007,05:21,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/02/2007,05:22,1450.75,1450.75,1450.75,1450.75,0,5,5.00
02/02/2007,05:24,1451.00,1451.00,1451.00,1451.00,3,0,3.00
02/02/2007,05:25,1450.75,1450.75,1450.75,1450.75,0,3,3.00
02/02/2007,05:28,1451.00,1451.00,1450.75,1451.00,39,3,42.00
02/02/2007,05:31,1450.75,1451.00,1450.75,1451.00,1,5,6.00
02/02/2007,05:32,1451.00,1451.00,1451.00,1451.00,8,0,8.00
02/02/2007,05:33,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/02/2007,05:34,1451.00,1451.25,1450.75,1451.00,57,5,62.00
02/02/2007,05:35,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/02/2007,05:36,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/02/2007,05:37,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,05:38,1451.00,1451.00,1450.75,1451.00,14,10,24.00
02/02/2007,05:40,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/02/2007,05:41,1451.00,1451.25,1451.00,1451.25,21,101,122.00
02/02/2007,05:44,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/02/2007,05:45,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,05:46,1451.00,1451.00,1451.00,1451.00,0,235,235.00
02/02/2007,05:47,1451.00,1451.00,1451.00,1451.00,0,9,9.00
02/02/2007,05:48,1451.00,1451.00,1451.00,1451.00,0,10,10.00
02/02/2007,05:49,1451.25,1451.25,1451.25,1451.25,302,0,302.00
02/02/2007,05:50,1451.50,1451.50,1451.50,1451.50,1,0,1.00
02/02/2007,05:51,1451.25,1451.25,1451.25,1451.25,0,3,3.00
02/02/2007,05:54,1451.25,1451.50,1451.25,1451.50,315,2,317.00
02/02/2007,05:55,1451.50,1451.50,1451.50,1451.50,129,0,129.00
02/02/2007,05:56,1451.50,1451.50,1451.50,1451.50,47,0,47.00
02/02/2007,05:57,1451.50,1451.50,1451.50,1451.50,39,0,39.00
02/02/2007,05:58,1451.50,1451.50,1451.50,1451.50,2,0,2.00
02/02/2007,06:00,1451.25,1451.50,1451.25,1451.25,25,90,115.00
02/02/2007,06:02,1451.50,1451.50,1451.50,1451.50,117,0,117.00
02/02/2007,06:03,1451.50,1451.50,1451.50,1451.50,16,0,16.00
02/02/2007,06:04,1451.50,1451.50,1451.25,1451.25,46,1,47.00
02/02/2007,06:05,1451.50,1451.50,1451.50,1451.50,62,0,62.00
02/02/2007,06:06,1451.50,1451.50,1451.25,1451.25,12,2,14.00
02/02/2007,06:07,1451.50,1451.50,1451.25,1451.25,9,3,12.00
02/02/2007,06:09,1451.50,1451.50,1451.25,1451.25,1,3,4.00
02/02/2007,06:11,1451.50,1451.50,1451.25,1451.50,15,10,25.00
02/02/2007,06:12,1451.25,1451.25,1451.25,1451.25,0,23,23.00
02/02/2007,06:15,1451.50,1451.50,1451.25,1451.25,26,17,43.00
02/02/2007,06:16,1451.25,1451.50,1451.25,1451.50,167,4,171.00
02/02/2007,06:17,1451.50,1451.50,1451.50,1451.50,10,0,10.00
02/02/2007,06:18,1451.50,1451.50,1451.50,1451.50,23,0,23.00
02/02/2007,06:19,1451.50,1451.50,1451.25,1451.50,65,27,92.00
02/02/2007,06:20,1451.75,1451.75,1451.75,1451.75,25,0,25.00
02/02/2007,06:21,1451.50,1451.75,1451.50,1451.75,4,46,50.00
02/02/2007,06:22,1451.50,1451.75,1451.50,1451.50,1,10,11.00
02/02/2007,06:23,1451.50,1451.50,1451.50,1451.50,0,24,24.00
02/02/2007,06:24,1451.50,1451.50,1451.50,1451.50,0,3,3.00
02/02/2007,06:25,1451.50,1451.50,1451.25,1451.25,0,5,5.00
02/02/2007,06:26,1451.25,1451.50,1451.25,1451.50,5,2,7.00
02/02/2007,06:27,1451.50,1451.50,1451.25,1451.50,43,1,44.00
02/02/2007,06:28,1451.50,1451.50,1451.50,1451.50,11,0,11.00
02/02/2007,06:29,1451.25,1451.50,1451.25,1451.50,54,1,55.00
02/02/2007,06:30,1451.50,1451.50,1451.50,1451.50,9,0,9.00
02/02/2007,06:31,1451.50,1451.50,1451.50,1451.50,10,0,10.00
02/02/2007,06:32,1451.50,1451.75,1451.50,1451.50,16,109,125.00
02/02/2007,06:33,1451.25,1451.50,1451.25,1451.25,2,244,246.00
02/02/2007,06:34,1451.25,1451.50,1451.00,1451.00,8,73,81.00
02/02/2007,06:35,1451.25,1451.25,1451.25,1451.25,2,0,2.00
02/02/2007,06:36,1451.00,1451.25,1451.00,1451.25,12,427,439.00
02/02/2007,06:37,1451.25,1451.25,1451.00,1451.00,5,4,9.00
02/02/2007,06:38,1451.00,1451.25,1450.75,1451.25,29,184,213.00
02/02/2007,06:39,1451.00,1451.25,1451.00,1451.00,2,55,57.00
02/02/2007,06:40,1451.25,1451.25,1451.00,1451.00,1,3,4.00
02/02/2007,06:41,1451.25,1451.25,1451.25,1451.25,6,0,6.00
02/02/2007,06:42,1451.25,1451.25,1451.00,1451.00,18,2,20.00
02/02/2007,06:43,1451.00,1451.00,1451.00,1451.00,0,47,47.00
02/02/2007,06:44,1451.00,1451.25,1451.00,1451.00,4,14,18.00
02/02/2007,06:45,1451.00,1451.00,1451.00,1451.00,0,49,49.00
02/02/2007,06:46,1451.00,1451.00,1450.75,1451.00,116,432,548.00
02/02/2007,06:47,1450.75,1451.00,1450.75,1451.00,1,10,11.00
02/02/2007,06:48,1451.00,1451.00,1451.00,1451.00,39,0,39.00
02/02/2007,06:49,1451.00,1451.00,1451.00,1451.00,15,0,15.00
02/02/2007,06:50,1451.25,1451.25,1451.00,1451.00,3,1,4.00
02/02/2007,06:51,1451.25,1451.25,1451.25,1451.25,10,0,10.00
02/02/2007,06:52,1451.00,1451.00,1451.00,1451.00,0,50,50.00
02/02/2007,06:53,1451.00,1451.00,1451.00,1451.00,0,4,4.00
02/02/2007,06:54,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,06:56,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/02/2007,06:57,1451.00,1451.25,1451.00,1451.25,20,34,54.00
02/02/2007,06:58,1451.25,1451.25,1451.00,1451.00,2,2,4.00
02/02/2007,06:59,1451.25,1451.25,1451.00,1451.25,51,60,111.00
02/02/2007,07:00,1451.25,1451.25,1451.00,1451.25,7,3,10.00
02/02/2007,07:01,1451.25,1451.25,1451.25,1451.25,50,0,50.00
02/02/2007,07:02,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/02/2007,07:03,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/02/2007,07:04,1451.25,1451.25,1451.25,1451.25,21,0,21.00
02/02/2007,07:05,1451.25,1451.25,1451.00,1451.00,5,107,112.00
02/02/2007,07:06,1451.25,1451.25,1450.75,1451.00,133,220,353.00
02/02/2007,07:07,1451.25,1451.25,1451.25,1451.25,4,0,4.00
02/02/2007,07:08,1451.25,1451.25,1451.00,1451.00,1,82,83.00
02/02/2007,07:09,1450.75,1451.00,1450.75,1451.00,55,18,73.00
02/02/2007,07:10,1451.00,1451.00,1450.75,1450.75,81,14,95.00
02/02/2007,07:11,1450.75,1451.00,1450.50,1451.00,144,266,410.00
02/02/2007,07:12,1451.00,1451.25,1451.00,1451.00,43,47,90.00
02/02/2007,07:13,1450.75,1450.75,1450.75,1450.75,0,44,44.00
02/02/2007,07:14,1450.75,1451.00,1450.75,1451.00,1,1,2.00
02/02/2007,07:15,1451.00,1451.00,1450.75,1451.00,54,25,79.00
02/02/2007,07:16,1451.00,1451.00,1450.75,1450.75,2,159,161.00
02/02/2007,07:17,1450.75,1450.75,1450.75,1450.75,0,45,45.00
02/02/2007,07:18,1450.50,1450.75,1450.50,1450.75,63,142,205.00
02/02/2007,07:19,1450.75,1451.00,1450.75,1451.00,114,4,118.00
02/02/2007,07:20,1451.00,1451.00,1451.00,1451.00,203,0,203.00
02/02/2007,07:21,1451.00,1451.00,1451.00,1451.00,76,0,76.00
02/02/2007,07:22,1451.00,1451.00,1450.75,1450.75,1,224,225.00
02/02/2007,07:23,1450.75,1450.75,1450.00,1450.25,250,1121,1371.00
02/02/2007,07:24,1450.50,1450.75,1450.25,1450.75,218,32,250.00
02/02/2007,07:25,1450.50,1450.75,1450.25,1450.25,54,221,275.00
02/02/2007,07:26,1450.50,1450.75,1450.50,1450.75,137,11,148.00
02/02/2007,07:27,1450.75,1450.75,1450.50,1450.75,9,5,14.00
02/02/2007,07:28,1450.75,1451.00,1450.50,1450.75,406,65,471.00
02/02/2007,07:29,1451.00,1451.25,1450.25,1450.50,380,502,882.00
02/02/2007,07:30,1450.75,1451.25,1450.50,1451.00,293,127,420.00
02/02/2007,07:31,1451.00,1453.75,1449.50,1453.25,6675,4377,11052.00
02/02/2007,07:32,1453.50,1453.75,1452.75,1453.00,2853,1662,4515.00
02/02/2007,07:33,1453.00,1453.50,1453.00,1453.25,1626,843,2469.00
02/02/2007,07:34,1453.25,1454.00,1453.00,1453.75,1998,1443,3441.00
02/02/2007,07:35,1453.75,1454.25,1453.50,1454.25,2426,726,3152.00
02/02/2007,07:36,1454.25,1454.50,1454.00,1454.25,1326,1627,2953.00
02/02/2007,07:37,1454.25,1454.75,1454.25,1454.50,3185,983,4168.00
02/02/2007,07:38,1454.50,1454.75,1454.25,1454.25,345,1751,2096.00
02/02/2007,07:39,1454.25,1454.50,1454.25,1454.25,723,192,915.00
02/02/2007,07:40,1454.50,1454.50,1454.25,1454.50,1486,681,2167.00
02/02/2007,07:41,1454.25,1454.50,1454.25,1454.25,1723,646,2369.00
02/02/2007,07:42,1454.25,1454.50,1454.00,1454.00,20,1289,1309.00
02/02/2007,07:43,1454.25,1454.50,1454.00,1454.25,340,708,1048.00
02/02/2007,07:44,1454.50,1454.50,1454.00,1454.00,17,311,328.00
02/02/2007,07:45,1454.00,1454.25,1453.75,1453.75,97,1126,1223.00
02/02/2007,07:46,1453.75,1454.00,1453.50,1453.50,689,1159,1848.00
02/02/2007,07:47,1453.50,1453.75,1453.50,1453.50,2,324,326.00
02/02/2007,07:48,1453.50,1453.75,1453.50,1453.50,2,83,85.00
02/02/2007,07:49,1453.50,1453.75,1453.50,1453.50,2,42,44.00
02/02/2007,07:50,1453.50,1453.75,1453.25,1453.75,230,132,362.00
02/02/2007,07:51,1453.75,1453.75,1453.25,1453.50,91,251,342.00
02/02/2007,07:52,1453.25,1453.50,1453.25,1453.50,26,48,74.00
02/02/2007,07:53,1453.50,1453.50,1453.25,1453.50,253,52,305.00
02/02/2007,07:54,1453.50,1453.50,1453.25,1453.25,11,39,50.00
02/02/2007,07:55,1453.25,1453.75,1453.25,1453.75,310,9,319.00
02/02/2007,07:56,1453.75,1453.75,1453.50,1453.75,123,2,125.00
02/02/2007,07:57,1453.75,1453.75,1453.50,1453.75,15,7,22.00
02/02/2007,07:58,1453.75,1453.75,1453.50,1453.75,89,4,93.00
02/02/2007,07:59,1453.75,1454.00,1453.75,1453.75,156,164,320.00
02/02/2007,08:00,1453.50,1454.50,1453.50,1454.50,2580,504,3084.00
02/02/2007,08:01,1454.25,1454.50,1454.25,1454.25,1464,886,2350.00
02/02/2007,08:02,1454.50,1454.50,1454.25,1454.25,83,41,124.00
02/02/2007,08:03,1454.25,1454.50,1454.25,1454.25,23,284,307.00
02/02/2007,08:04,1454.50,1454.50,1454.00,1454.00,644,389,1033.00
02/02/2007,08:05,1454.00,1454.25,1453.75,1454.00,51,563,614.00
02/02/2007,08:06,1453.75,1454.25,1453.75,1454.25,185,2,187.00
02/02/2007,08:07,1454.00,1454.25,1454.00,1454.25,27,58,85.00
02/02/2007,08:08,1454.00,1454.25,1454.00,1454.25,102,12,114.00
02/02/2007,08:09,1454.00,1454.00,1454.00,1454.00,0,18,18.00
02/02/2007,08:10,1454.00,1454.00,1453.75,1454.00,68,153,221.00
02/02/2007,08:11,1454.00,1454.00,1453.75,1454.00,39,110,149.00
02/02/2007,08:12,1453.75,1454.00,1453.50,1453.50,52,453,505.00
02/02/2007,08:13,1453.50,1453.75,1453.00,1453.25,274,2122,2396.00
02/02/2007,08:14,1453.25,1453.50,1453.00,1453.25,49,358,407.00
02/02/2007,08:15,1453.50,1453.50,1452.75,1453.00,534,1954,2488.00
02/02/2007,08:16,1453.00,1453.25,1453.00,1453.00,43,146,189.00
02/02/2007,08:17,1453.00,1453.25,1453.00,1453.25,224,25,249.00
02/02/2007,08:18,1453.25,1453.25,1453.00,1453.25,199,5,204.00
02/02/2007,08:19,1453.25,1453.50,1453.25,1453.25,531,96,627.00
02/02/2007,08:20,1453.25,1453.25,1452.75,1452.75,160,668,828.00
02/02/2007,08:21,1453.00,1453.00,1452.50,1453.00,372,800,1172.00
02/02/2007,08:22,1453.00,1453.25,1452.75,1453.00,434,14,448.00
02/02/2007,08:23,1453.00,1453.00,1452.75,1452.75,12,15,27.00
02/02/2007,08:24,1452.75,1453.00,1452.75,1452.75,77,11,88.00
02/02/2007,08:25,1452.75,1453.00,1452.75,1452.75,64,363,427.00
02/02/2007,08:26,1452.75,1453.00,1452.50,1452.75,25,318,343.00
02/02/2007,08:27,1452.75,1452.75,1452.50,1452.50,26,10,36.00
02/02/2007,08:28,1452.50,1453.00,1452.50,1452.75,459,9,468.00
02/02/2007,08:29,1452.75,1453.00,1452.50,1452.75,22,433,455.00
02/02/2007,08:30,1452.50,1453.00,1452.00,1452.25,255,4222,4477.00
02/02/2007,08:31,1452.25,1452.50,1451.75,1452.25,2592,5650,8242.00
02/02/2007,08:32,1452.25,1452.25,1451.75,1452.00,1354,3128,4482.00
02/02/2007,08:33,1451.75,1452.50,1451.75,1452.50,1088,1844,2932.00
02/02/2007,08:34,1452.50,1453.00,1452.25,1452.75,5089,1842,6931.00
02/02/2007,08:35,1452.50,1452.75,1452.00,1452.25,810,2594,3404.00
02/02/2007,08:36,1452.25,1452.25,1451.25,1451.75,2368,4409,6777.00
02/02/2007,08:37,1451.75,1452.00,1451.00,1451.25,1683,4840,6523.00
02/02/2007,08:38,1451.25,1451.50,1450.50,1451.25,3130,4679,7809.00
02/02/2007,08:39,1451.25,1451.75,1451.00,1451.25,3948,2353,6301.00
02/02/2007,08:40,1451.25,1451.75,1451.00,1451.25,1452,1730,3182.00
02/02/2007,08:41,1451.25,1451.50,1451.00,1451.25,1622,1942,3564.00
02/02/2007,08:42,1451.00,1452.00,1451.00,1451.50,3982,443,4425.00
02/02/2007,08:43,1451.50,1451.75,1451.25,1451.50,1761,1062,2823.00
02/02/2007,08:44,1451.50,1451.75,1451.25,1451.50,1105,1698,2803.00
02/02/2007,08:45,1451.50,1452.25,1451.25,1452.25,3552,564,4116.00
02/02/2007,08:46,1452.00,1453.00,1452.00,1452.75,4014,1561,5575.00
02/02/2007,08:47,1452.50,1453.00,1452.50,1452.75,1465,1885,3350.00
02/02/2007,08:48,1452.75,1453.00,1452.00,1452.25,2480,2283,4763.00
02/02/2007,08:49,1452.25,1452.75,1452.00,1452.50,2532,312,2844.00
02/02/2007,08:50,1452.75,1452.75,1451.75,1452.00,610,1937,2547.00
02/02/2007,08:51,1451.75,1451.75,1451.00,1451.25,1495,4653,6148.00
02/02/2007,08:52,1451.25,1451.50,1450.75,1450.75,2329,3259,5588.00
02/02/2007,08:53,1451.00,1451.25,1450.50,1451.25,1275,2408,3683.00
02/02/2007,08:54,1451.00,1451.50,1451.00,1451.25,1077,425,1502.00
02/02/2007,08:55,1451.25,1451.25,1450.75,1450.75,2311,473,2784.00
02/02/2007,08:56,1451.00,1451.00,1450.00,1450.25,3536,5585,9121.00
02/02/2007,08:57,1450.00,1450.25,1448.75,1448.75,2240,8999,11239.00
02/02/2007,08:58,1448.75,1449.50,1448.75,1449.50,5347,2934,8281.00
02/02/2007,08:59,1449.75,1449.75,1449.25,1449.50,2777,1258,4035.00
02/02/2007,09:00,1449.25,1449.75,1448.75,1449.25,1525,5025,6550.00
02/02/2007,09:01,1449.25,1450.50,1448.75,1449.00,5760,5605,11365.00
02/02/2007,09:02,1449.00,1450.00,1449.00,1449.75,3010,1760,4770.00
02/02/2007,09:03,1449.50,1450.00,1449.25,1449.50,2602,1263,3865.00
02/02/2007,09:04,1449.50,1450.25,1449.50,1450.25,2091,1679,3770.00
02/02/2007,09:05,1450.25,1450.50,1449.50,1450.25,2743,1201,3944.00
02/02/2007,09:06,1450.25,1451.00,1450.25,1450.75,3817,2102,5919.00
02/02/2007,09:07,1450.75,1451.50,1450.50,1451.25,3461,1261,4722.00
02/02/2007,09:08,1451.00,1452.25,1451.00,1452.00,6260,1275,7535.00
02/02/2007,09:09,1452.25,1452.25,1451.50,1452.00,1624,2667,4291.00
02/02/2007,09:10,1451.75,1452.00,1451.25,1451.50,2479,1739,4218.00
02/02/2007,09:11,1451.50,1452.00,1451.25,1451.75,1206,1032,2238.00
02/02/2007,09:12,1451.50,1452.00,1451.50,1452.00,340,635,975.00
02/02/2007,09:13,1451.75,1452.50,1451.50,1452.50,2798,1705,4503.00
02/02/2007,09:14,1452.25,1453.25,1452.25,1452.75,4534,2630,7164.00
02/02/2007,09:15,1452.75,1453.50,1452.75,1453.00,3061,3526,6587.00
02/02/2007,09:16,1453.00,1453.50,1452.75,1453.25,1502,953,2455.00
02/02/2007,09:17,1453.50,1453.50,1452.75,1452.75,1616,1606,3222.00
02/02/2007,09:18,1453.00,1453.25,1452.75,1453.00,2320,1456,3776.00
02/02/2007,09:19,1452.75,1453.25,1452.75,1452.75,1885,276,2161.00
02/02/2007,09:20,1453.00,1453.00,1452.50,1452.50,357,2388,2745.00
02/02/2007,09:21,1452.50,1452.75,1452.25,1452.25,489,2022,2511.00
02/02/2007,09:22,1452.25,1452.75,1452.25,1452.25,2256,674,2930.00
02/02/2007,09:23,1452.25,1452.75,1452.25,1452.75,314,177,491.00
02/02/2007,09:24,1452.75,1452.75,1452.25,1452.75,526,709,1235.00
02/02/2007,09:25,1452.50,1453.00,1452.50,1452.75,1262,361,1623.00
02/02/2007,09:26,1453.00,1453.50,1452.75,1453.25,3182,1116,4298.00
02/02/2007,09:27,1453.25,1453.50,1452.50,1452.50,174,2615,2789.00
02/02/2007,09:28,1452.75,1452.75,1452.25,1452.75,1468,530,1998.00
02/02/2007,09:29,1452.75,1453.00,1452.50,1452.75,22,470,492.00
02/02/2007,09:30,1452.75,1452.75,1452.25,1452.50,1695,793,2488.00
02/02/2007,09:31,1452.75,1452.75,1452.25,1452.25,230,789,1019.00
02/02/2007,09:32,1452.25,1452.75,1452.25,1452.75,423,68,491.00
02/02/2007,09:33,1452.75,1452.75,1452.50,1452.75,76,175,251.00
02/02/2007,09:34,1452.75,1453.25,1452.50,1453.00,2099,874,2973.00
02/02/2007,09:35,1453.00,1453.25,1452.75,1453.25,369,1273,1642.00
02/02/2007,09:36,1453.00,1453.50,1453.00,1453.25,1502,970,2472.00
02/02/2007,09:37,1453.25,1453.50,1453.00,1453.25,1091,827,1918.00
02/02/2007,09:38,1453.25,1453.75,1453.00,1453.50,4704,1931,6635.00
02/02/2007,09:39,1453.75,1454.00,1453.50,1453.50,2469,3132,5601.00
02/02/2007,09:40,1453.50,1453.50,1453.25,1453.25,1859,706,2565.00
02/02/2007,09:41,1453.50,1453.75,1453.25,1453.50,903,357,1260.00
02/02/2007,09:42,1453.50,1453.75,1453.25,1453.25,141,868,1009.00
02/02/2007,09:43,1453.25,1453.50,1453.25,1453.50,540,151,691.00
02/02/2007,09:44,1453.50,1453.50,1452.75,1452.75,2474,3793,6267.00
02/02/2007,09:45,1452.75,1453.00,1452.50,1452.50,132,3235,3367.00
02/02/2007,09:46,1452.50,1452.75,1452.25,1452.75,1049,3530,4579.00
02/02/2007,09:47,1452.50,1452.75,1452.50,1452.50,179,173,352.00
02/02/2007,09:48,1452.75,1453.25,1452.75,1452.75,2620,785,3405.00
02/02/2007,09:49,1453.00,1453.25,1452.75,1453.00,923,146,1069.00
02/02/2007,09:50,1453.25,1453.25,1452.75,1453.25,232,399,631.00
02/02/2007,09:51,1453.00,1453.25,1452.75,1452.75,140,1029,1169.00
02/02/2007,09:52,1452.75,1453.50,1452.75,1453.25,2034,731,2765.00
02/02/2007,09:53,1453.00,1453.25,1453.00,1453.25,305,82,387.00
02/02/2007,09:54,1453.25,1453.25,1452.50,1452.75,74,813,887.00
02/02/2007,09:55,1452.75,1453.00,1452.75,1452.75,32,296,328.00
02/02/2007,09:56,1452.75,1453.00,1452.75,1453.00,5,657,662.00
02/02/2007,09:57,1453.00,1453.25,1452.75,1453.25,673,50,723.00
02/02/2007,09:58,1453.25,1453.50,1453.00,1453.25,845,1084,1929.00
02/02/2007,09:59,1453.25,1453.25,1452.75,1452.75,351,476,827.00
02/02/2007,10:00,1452.75,1453.25,1452.75,1453.00,505,107,612.00
02/02/2007,10:01,1453.00,1453.00,1451.75,1452.00,1835,4827,6662.00
02/02/2007,10:02,1452.00,1452.25,1451.75,1452.25,3048,1012,4060.00
02/02/2007,10:03,1452.25,1452.50,1452.00,1452.25,540,270,810.00
02/02/2007,10:04,1452.00,1452.25,1452.00,1452.25,140,364,504.00
02/02/2007,10:05,1452.25,1452.25,1452.00,1452.25,128,5,133.00
02/02/2007,10:06,1452.00,1452.50,1452.00,1452.50,484,179,663.00
02/02/2007,10:07,1452.50,1452.75,1452.00,1452.00,634,1016,1650.00
02/02/2007,10:08,1452.25,1452.50,1452.00,1452.50,592,188,780.00
02/02/2007,10:09,1452.50,1452.50,1452.00,1452.25,389,523,912.00
02/02/2007,10:10,1452.25,1452.25,1452.00,1452.00,111,11,122.00
02/02/2007,10:11,1452.25,1452.50,1452.25,1452.50,1839,46,1885.00
02/02/2007,10:12,1452.50,1452.50,1452.00,1452.25,210,543,753.00
02/02/2007,10:13,1452.25,1452.50,1452.00,1452.50,335,177,512.00
02/02/2007,10:14,1452.50,1452.50,1452.25,1452.50,642,64,706.00
02/02/2007,10:15,1452.50,1452.75,1452.25,1452.75,1035,27,1062.00
02/02/2007,10:16,1452.50,1452.75,1452.50,1452.50,308,108,416.00
02/02/2007,10:17,1452.75,1452.75,1452.50,1452.75,167,184,351.00
02/02/2007,10:18,1452.50,1452.75,1452.50,1452.75,332,118,450.00
02/02/2007,10:19,1452.75,1452.75,1452.25,1452.25,47,779,826.00
02/02/2007,10:20,1452.50,1452.50,1452.00,1452.50,376,1191,1567.00
02/02/2007,10:21,1452.25,1452.50,1452.25,1452.25,20,140,160.00
02/02/2007,10:22,1452.25,1452.50,1452.00,1452.25,637,940,1577.00
02/02/2007,10:23,1452.25,1452.50,1452.00,1452.00,319,386,705.00
02/02/2007,10:24,1452.25,1452.25,1451.75,1451.75,1162,2421,3583.00
02/02/2007,10:25,1451.75,1451.75,1450.75,1451.00,1014,6286,7300.00
02/02/2007,10:26,1451.00,1451.25,1450.75,1451.00,1125,1206,2331.00
02/02/2007,10:27,1451.00,1451.25,1451.00,1451.25,1342,143,1485.00
02/02/2007,10:28,1451.25,1451.50,1451.25,1451.50,655,55,710.00
02/02/2007,10:29,1451.25,1451.50,1451.00,1451.00,113,1065,1178.00
02/02/2007,10:30,1451.00,1451.50,1451.00,1451.25,837,461,1298.00
02/02/2007,10:31,1451.50,1451.50,1451.00,1451.25,271,1595,1866.00
02/02/2007,10:32,1451.25,1451.25,1450.75,1450.75,393,1517,1910.00
02/02/2007,10:33,1451.00,1451.00,1450.50,1450.75,2099,1269,3368.00
02/02/2007,10:34,1450.50,1451.00,1450.50,1450.75,1686,171,1857.00
02/02/2007,10:35,1450.75,1451.00,1450.50,1450.75,68,477,545.00
02/02/2007,10:36,1450.75,1450.75,1450.25,1450.50,1084,2064,3148.00
02/02/2007,10:37,1450.50,1450.75,1450.25,1450.25,509,897,1406.00
02/02/2007,10:38,1450.50,1450.50,1449.75,1449.75,846,3603,4449.00
02/02/2007,10:39,1450.00,1450.00,1449.75,1450.00,1496,499,1995.00
02/02/2007,10:40,1450.00,1450.25,1449.75,1449.75,1069,1023,2092.00
02/02/2007,10:41,1450.00,1450.00,1449.50,1449.50,540,3388,3928.00
02/02/2007,10:42,1449.50,1450.00,1449.50,1449.75,1674,2047,3721.00
02/02/2007,10:43,1449.75,1450.25,1449.50,1450.25,1632,658,2290.00
02/02/2007,10:44,1450.00,1450.25,1450.00,1450.25,787,69,856.00
02/02/2007,10:45,1450.25,1450.75,1450.00,1450.75,3343,756,4099.00
02/02/2007,10:46,1450.75,1451.00,1450.50,1450.50,1554,405,1959.00
02/02/2007,10:47,1450.75,1451.25,1450.75,1451.25,2403,52,2455.00
02/02/2007,10:48,1451.25,1451.25,1450.75,1450.75,233,368,601.00
02/02/2007,10:49,1450.75,1451.25,1450.75,1451.25,919,149,1068.00
02/02/2007,10:50,1451.25,1451.25,1450.75,1451.00,734,1052,1786.00
02/02/2007,10:51,1451.00,1451.25,1450.75,1451.00,910,120,1030.00
02/02/2007,10:52,1451.25,1451.25,1451.00,1451.25,94,802,896.00
02/02/2007,10:53,1451.25,1452.00,1451.25,1451.50,2842,745,3587.00
02/02/2007,10:54,1451.75,1452.25,1451.50,1451.50,1334,2560,3894.00
02/02/2007,10:55,1451.50,1451.75,1451.50,1451.50,22,73,95.00
02/02/2007,10:56,1451.75,1451.75,1451.50,1451.50,63,202,265.00
02/02/2007,10:57,1451.50,1452.00,1451.50,1451.50,972,90,1062.00
02/02/2007,10:58,1451.50,1452.00,1451.50,1452.00,365,84,449.00
02/02/2007,10:59,1452.00,1452.00,1451.75,1452.00,315,471,786.00
02/02/2007,11:00,1452.00,1452.25,1451.75,1452.00,982,570,1552.00
02/02/2007,11:01,1452.00,1452.25,1451.75,1452.00,394,651,1045.00
02/02/2007,11:02,1452.00,1452.00,1451.25,1451.25,52,1245,1297.00
02/02/2007,11:03,1451.25,1451.75,1451.25,1451.75,1049,500,1549.00
02/02/2007,11:04,1451.50,1451.75,1451.50,1451.75,209,24,233.00
02/02/2007,11:05,1451.75,1451.75,1451.25,1451.50,353,571,924.00
02/02/2007,11:06,1451.50,1451.75,1451.50,1451.50,152,114,266.00
02/02/2007,11:07,1451.50,1452.00,1451.50,1451.75,180,159,339.00
02/02/2007,11:08,1451.75,1452.00,1451.75,1451.75,9,309,318.00
02/02/2007,11:09,1451.75,1452.00,1451.50,1451.50,213,512,725.00
02/02/2007,11:10,1451.75,1452.00,1451.50,1451.75,544,13,557.00
02/02/2007,11:11,1451.75,1452.00,1451.50,1451.75,134,108,242.00
02/02/2007,11:12,1452.00,1452.00,1451.75,1451.75,76,669,745.00
02/02/2007,11:13,1452.00,1452.00,1451.75,1451.75,129,263,392.00
02/02/2007,11:14,1451.75,1452.75,1451.75,1452.75,3267,790,4057.00
02/02/2007,11:15,1452.50,1453.25,1452.50,1453.25,1745,221,1966.00
02/02/2007,11:16,1453.00,1453.25,1452.75,1452.75,1001,712,1713.00
02/02/2007,11:17,1453.00,1453.00,1452.75,1453.00,276,27,303.00
02/02/2007,11:18,1452.75,1453.00,1452.75,1452.75,139,35,174.00
02/02/2007,11:19,1452.75,1453.50,1452.50,1452.75,2036,1444,3480.00
02/02/2007,11:20,1453.00,1453.00,1452.75,1453.00,55,149,204.00
02/02/2007,11:21,1452.75,1453.00,1452.50,1452.75,82,523,605.00
02/02/2007,11:22,1452.75,1453.50,1452.75,1453.25,841,681,1522.00
02/02/2007,11:23,1453.25,1453.50,1453.00,1453.50,571,84,655.00
02/02/2007,11:24,1453.25,1453.50,1453.25,1453.25,101,72,173.00
02/02/2007,11:25,1453.50,1453.50,1453.00,1453.00,166,1553,1719.00
02/02/2007,11:26,1453.00,1453.00,1452.50,1452.75,934,915,1849.00
02/02/2007,11:27,1453.00,1453.00,1452.50,1452.50,417,911,1328.00
02/02/2007,11:28,1452.50,1453.00,1452.25,1452.50,1044,1290,2334.00
02/02/2007,11:29,1452.75,1452.75,1452.25,1452.50,473,202,675.00
02/02/2007,11:30,1452.50,1452.50,1451.75,1452.00,329,1845,2174.00
02/02/2007,11:31,1452.00,1452.50,1452.00,1452.25,557,188,745.00
02/02/2007,11:32,1452.25,1452.25,1452.00,1452.25,66,425,491.00
02/02/2007,11:33,1452.25,1452.25,1452.00,1452.25,237,11,248.00
02/02/2007,11:34,1452.25,1452.25,1452.00,1452.25,230,228,458.00
02/02/2007,11:35,1452.25,1452.50,1452.25,1452.25,439,59,498.00
02/02/2007,11:36,1452.50,1453.00,1452.25,1452.75,709,314,1023.00
02/02/2007,11:37,1452.75,1453.00,1452.50,1453.00,535,35,570.00
02/02/2007,11:38,1453.00,1453.00,1452.50,1453.00,275,421,696.00
02/02/2007,11:39,1452.75,1453.00,1452.75,1452.75,11,40,51.00
02/02/2007,11:40,1452.75,1452.75,1452.25,1452.25,39,729,768.00
02/02/2007,11:41,1452.25,1452.50,1452.00,1452.50,226,703,929.00
02/02/2007,11:42,1452.25,1452.75,1452.25,1452.50,171,84,255.00
02/02/2007,11:43,1452.50,1452.75,1452.25,1452.75,124,170,294.00
02/02/2007,11:44,1452.75,1452.75,1452.50,1452.50,5,46,51.00
02/02/2007,11:45,1452.50,1452.50,1452.25,1452.50,521,77,598.00
02/02/2007,11:46,1452.75,1452.75,1452.25,1452.50,73,102,175.00
02/02/2007,11:47,1452.25,1452.50,1452.25,1452.50,9,237,246.00
02/02/2007,11:48,1452.25,1452.50,1452.25,1452.25,1,306,307.00
02/02/2007,11:49,1452.50,1452.50,1452.25,1452.50,41,154,195.00
02/02/2007,11:50,1452.50,1452.75,1452.25,1452.50,412,135,547.00
02/02/2007,11:51,1452.75,1453.00,1452.50,1452.75,335,326,661.00
02/02/2007,11:52,1452.75,1452.75,1452.50,1452.50,99,69,168.00
02/02/2007,11:53,1452.50,1452.75,1452.50,1452.75,71,19,90.00
02/02/2007,11:54,1452.75,1452.75,1452.00,1452.25,160,1776,1936.00
02/02/2007,11:55,1452.25,1452.75,1452.25,1452.75,451,27,478.00
02/02/2007,11:56,1452.75,1452.75,1452.50,1452.75,45,24,69.00
02/02/2007,11:57,1452.75,1453.00,1452.50,1452.75,222,327,549.00
02/02/2007,11:58,1452.75,1453.00,1452.50,1453.00,481,124,605.00
02/02/2007,11:59,1452.75,1453.00,1452.50,1452.75,67,232,299.00
02/02/2007,12:00,1452.75,1453.25,1452.50,1453.00,941,109,1050.00
02/02/2007,12:01,1453.25,1453.75,1452.75,1453.00,2400,1766,4166.00
02/02/2007,12:02,1453.25,1453.50,1453.00,1453.50,753,118,871.00
02/02/2007,12:03,1453.25,1453.50,1453.00,1453.00,26,960,986.00
02/02/2007,12:04,1453.00,1453.25,1453.00,1453.25,596,93,689.00
02/02/2007,12:05,1453.25,1453.25,1453.00,1453.25,740,18,758.00
02/02/2007,12:06,1453.25,1453.50,1453.00,1453.00,425,54,479.00
02/02/2007,12:07,1453.00,1453.25,1453.00,1453.25,505,30,535.00
02/02/2007,12:08,1453.25,1453.50,1453.00,1453.00,51,660,711.00
02/02/2007,12:09,1453.25,1453.50,1453.00,1453.25,856,152,1008.00
02/02/2007,12:10,1453.25,1454.00,1453.25,1453.75,2966,547,3513.00
02/02/2007,12:11,1453.75,1453.75,1453.50,1453.50,29,683,712.00
02/02/2007,12:12,1453.25,1453.75,1453.25,1453.50,364,604,968.00
02/02/2007,12:13,1453.50,1453.75,1453.50,1453.75,8,1206,1214.00
02/02/2007,12:14,1453.50,1453.75,1453.25,1453.50,59,649,708.00
02/02/2007,12:15,1453.50,1453.75,1453.50,1453.75,165,119,284.00
02/02/2007,12:16,1453.50,1454.00,1453.50,1453.50,552,865,1417.00
02/02/2007,12:17,1453.75,1453.75,1453.50,1453.75,520,164,684.00
02/02/2007,12:18,1453.75,1453.75,1453.25,1453.25,51,374,425.00
02/02/2007,12:19,1453.50,1453.75,1453.25,1453.50,396,336,732.00
02/02/2007,12:20,1453.50,1453.50,1453.25,1453.50,364,53,417.00
02/02/2007,12:21,1453.25,1453.75,1453.25,1453.75,1011,42,1053.00
02/02/2007,12:22,1453.75,1453.75,1453.50,1453.50,24,128,152.00
02/02/2007,12:23,1453.75,1453.75,1453.50,1453.50,17,84,101.00
02/02/2007,12:24,1453.75,1453.75,1453.25,1453.25,94,571,665.00
02/02/2007,12:25,1453.25,1453.25,1452.75,1453.25,431,1458,1889.00
02/02/2007,12:26,1453.00,1453.00,1452.75,1452.75,71,70,141.00
02/02/2007,12:27,1452.75,1453.00,1452.50,1452.75,73,984,1057.00
02/02/2007,12:28,1452.75,1453.00,1452.50,1452.75,507,322,829.00
02/02/2007,12:29,1452.75,1453.00,1452.50,1452.75,6,246,252.00
02/02/2007,12:30,1452.75,1453.25,1452.75,1453.00,829,469,1298.00
02/02/2007,12:31,1453.00,1453.25,1453.00,1453.25,515,178,693.00
02/02/2007,12:32,1453.25,1453.25,1453.00,1453.00,6,82,88.00
02/02/2007,12:33,1453.00,1453.00,1452.75,1453.00,444,88,532.00
02/02/2007,12:34,1453.00,1453.25,1452.75,1453.00,154,300,454.00
02/02/2007,12:35,1453.00,1453.25,1453.00,1453.00,61,1,62.00
02/02/2007,12:36,1453.25,1453.25,1453.00,1453.25,13,62,75.00
02/02/2007,12:37,1453.00,1453.25,1453.00,1453.00,6,43,49.00
02/02/2007,12:38,1453.00,1453.25,1453.00,1453.00,15,298,313.00
02/02/2007,12:39,1453.00,1453.25,1453.00,1453.25,29,141,170.00
02/02/2007,12:40,1453.25,1453.25,1453.00,1453.00,117,160,277.00
02/02/2007,12:41,1453.00,1453.75,1453.00,1453.50,865,391,1256.00
02/02/2007,12:42,1453.50,1453.75,1453.50,1453.50,44,525,569.00
02/02/2007,12:43,1453.75,1453.75,1453.25,1453.50,145,121,266.00
02/02/2007,12:44,1453.75,1453.75,1453.25,1453.50,248,555,803.00
02/02/2007,12:45,1453.50,1453.75,1453.25,1453.50,227,610,837.00
02/02/2007,12:46,1453.50,1453.75,1453.25,1453.50,539,19,558.00
02/02/2007,12:47,1453.75,1454.00,1453.50,1453.75,506,169,675.00
02/02/2007,12:48,1453.75,1453.75,1453.50,1453.50,664,21,685.00
02/02/2007,12:49,1453.75,1453.75,1453.50,1453.75,109,37,146.00
02/02/2007,12:50,1453.75,1453.75,1453.50,1453.75,1007,41,1048.00
02/02/2007,12:51,1453.75,1453.75,1453.50,1453.50,125,27,152.00
02/02/2007,12:52,1453.50,1453.50,1453.25,1453.25,9,1163,1172.00
02/02/2007,12:53,1453.50,1453.75,1453.25,1453.50,551,195,746.00
02/02/2007,12:54,1453.50,1453.50,1453.25,1453.25,16,1232,1248.00
02/02/2007,12:55,1453.25,1453.50,1453.00,1453.25,265,716,981.00
02/02/2007,12:56,1453.25,1453.50,1453.00,1453.25,539,28,567.00
02/02/2007,12:57,1453.25,1453.50,1453.00,1453.25,203,347,550.00
02/02/2007,12:58,1453.25,1453.50,1453.00,1453.25,299,111,410.00
02/02/2007,12:59,1453.25,1453.50,1453.00,1453.00,992,238,1230.00
02/02/2007,13:00,1453.50,1453.50,1453.00,1453.25,693,242,935.00
02/02/2007,13:01,1453.25,1453.50,1453.00,1453.25,200,197,397.00
02/02/2007,13:02,1453.25,1453.50,1453.00,1453.00,111,333,444.00
02/02/2007,13:03,1453.25,1453.25,1453.00,1453.00,264,48,312.00
02/02/2007,13:04,1453.00,1453.50,1453.00,1453.25,497,60,557.00
02/02/2007,13:05,1453.25,1453.50,1453.25,1453.50,564,114,678.00
02/02/2007,13:06,1453.50,1454.00,1453.25,1453.75,1330,883,2213.00
02/02/2007,13:07,1453.75,1454.00,1453.50,1453.50,455,580,1035.00
02/02/2007,13:08,1453.50,1453.75,1453.50,1453.75,369,474,843.00
02/02/2007,13:09,1453.50,1453.75,1453.50,1453.75,260,141,401.00
02/02/2007,13:10,1453.75,1453.75,1453.50,1453.75,439,12,451.00
02/02/2007,13:11,1453.75,1453.75,1453.25,1453.25,62,1425,1487.00
02/02/2007,13:12,1453.25,1453.50,1452.50,1452.75,361,2281,2642.00
02/02/2007,13:13,1452.75,1453.00,1452.75,1452.75,157,802,959.00
02/02/2007,13:14,1452.75,1453.00,1452.50,1452.75,339,604,943.00
02/02/2007,13:15,1453.00,1453.00,1452.50,1452.75,596,906,1502.00
02/02/2007,13:16,1452.75,1453.00,1452.50,1452.75,716,358,1074.00
02/02/2007,13:17,1452.75,1453.00,1452.50,1452.75,656,574,1230.00
02/02/2007,13:18,1452.75,1452.75,1452.25,1452.25,523,1922,2445.00
02/02/2007,13:19,1452.50,1452.75,1452.25,1452.25,1516,455,1971.00
02/02/2007,13:20,1452.50,1452.50,1452.25,1452.50,430,82,512.00
02/02/2007,13:21,1452.25,1452.75,1452.00,1452.25,1281,2135,3416.00
02/02/2007,13:22,1452.00,1452.25,1451.75,1452.00,1174,1959,3133.00
02/02/2007,13:23,1452.00,1452.25,1451.50,1451.75,138,2208,2346.00
02/02/2007,13:24,1451.50,1451.75,1451.25,1451.50,2078,1524,3602.00
02/02/2007,13:25,1451.50,1451.75,1451.50,1451.50,154,1359,1513.00
02/02/2007,13:26,1451.50,1452.00,1451.50,1451.75,1757,1440,3197.00
02/02/2007,13:27,1451.75,1452.00,1451.50,1451.75,98,929,1027.00
02/02/2007,13:28,1451.75,1451.75,1451.25,1451.25,787,1038,1825.00
02/02/2007,13:29,1451.50,1451.50,1451.00,1451.25,1135,1242,2377.00
02/02/2007,13:30,1451.25,1451.50,1451.00,1451.50,666,54,720.00
02/02/2007,13:31,1451.25,1452.50,1451.25,1452.25,2563,690,3253.00
02/02/2007,13:32,1452.00,1452.25,1452.00,1452.00,167,902,1069.00
02/02/2007,13:33,1452.25,1452.25,1452.00,1452.25,1024,36,1060.00
02/02/2007,13:34,1452.25,1452.50,1452.00,1452.25,498,616,1114.00
02/02/2007,13:35,1452.25,1452.25,1452.00,1452.25,73,207,280.00
02/02/2007,13:36,1452.25,1452.50,1452.25,1452.25,1181,9,1190.00
02/02/2007,13:37,1452.25,1452.50,1452.25,1452.50,232,474,706.00
02/02/2007,13:38,1452.50,1452.50,1452.25,1452.25,50,121,171.00
02/02/2007,13:39,1452.50,1452.50,1452.00,1452.25,567,538,1105.00
02/02/2007,13:40,1452.00,1452.50,1452.00,1452.25,275,67,342.00
02/02/2007,13:41,1452.50,1453.00,1452.50,1452.50,3245,811,4056.00
02/02/2007,13:42,1452.75,1452.75,1452.00,1452.50,896,606,1502.00
02/02/2007,13:43,1452.50,1452.50,1452.25,1452.25,465,122,587.00
02/02/2007,13:44,1452.25,1452.50,1452.25,1452.50,136,48,184.00
02/02/2007,13:45,1452.50,1452.50,1452.25,1452.25,82,1013,1095.00
02/02/2007,13:46,1452.25,1452.25,1451.00,1451.00,1493,3996,5489.00
02/02/2007,13:47,1451.25,1451.50,1451.00,1451.50,1410,171,1581.00
02/02/2007,13:48,1451.50,1451.75,1451.00,1451.75,890,322,1212.00
02/02/2007,13:49,1451.50,1452.25,1451.50,1452.25,728,154,882.00
02/02/2007,13:50,1452.25,1452.75,1452.00,1452.50,1149,103,1252.00
02/02/2007,13:51,1452.50,1452.75,1452.25,1452.50,476,779,1255.00
02/02/2007,13:52,1452.50,1452.75,1452.25,1452.25,67,245,312.00
02/02/2007,13:53,1452.50,1452.75,1451.75,1452.00,457,1404,1861.00
02/02/2007,13:54,1452.25,1452.25,1452.00,1452.00,113,107,220.00
02/02/2007,13:55,1452.25,1452.50,1452.00,1452.25,314,126,440.00
02/02/2007,13:56,1452.25,1452.50,1452.25,1452.25,9,39,48.00
02/02/2007,13:57,1452.25,1452.75,1452.25,1452.50,338,53,391.00
02/02/2007,13:58,1452.50,1452.75,1452.25,1452.50,1051,440,1491.00
02/02/2007,13:59,1452.50,1453.00,1452.50,1453.00,384,38,422.00
02/02/2007,14:00,1453.00,1453.00,1452.25,1452.50,155,568,723.00
02/02/2007,14:01,1452.75,1452.75,1452.25,1452.25,311,477,788.00
02/02/2007,14:02,1452.50,1452.50,1452.00,1452.25,537,928,1465.00
02/02/2007,14:03,1452.25,1452.50,1452.00,1452.50,159,147,306.00
02/02/2007,14:04,1452.50,1452.50,1452.00,1452.25,273,245,518.00
02/02/2007,14:05,1452.25,1452.50,1452.25,1452.25,7,337,344.00
02/02/2007,14:06,1452.25,1452.50,1451.75,1451.75,11,969,980.00
02/02/2007,14:07,1452.00,1452.00,1451.75,1451.75,107,90,197.00
02/02/2007,14:08,1451.75,1452.25,1451.75,1452.00,882,129,1011.00
02/02/2007,14:09,1452.25,1452.50,1452.25,1452.25,336,173,509.00
02/02/2007,14:10,1452.25,1452.25,1452.00,1452.25,179,117,296.00
02/02/2007,14:11,1452.00,1453.00,1452.00,1453.00,799,320,1119.00
02/02/2007,14:12,1453.00,1453.00,1452.25,1452.75,697,1067,1764.00
02/02/2007,14:13,1452.50,1452.75,1452.25,1452.75,343,737,1080.00
02/02/2007,14:14,1452.75,1453.00,1452.50,1452.75,706,251,957.00
02/02/2007,14:15,1452.75,1452.75,1452.50,1452.75,725,58,783.00
02/02/2007,14:16,1452.75,1453.00,1452.50,1452.75,181,954,1135.00
02/02/2007,14:17,1452.50,1453.00,1452.50,1453.00,359,249,608.00
02/02/2007,14:18,1452.75,1453.00,1452.75,1453.00,2130,128,2258.00
02/02/2007,14:19,1452.75,1453.50,1452.75,1453.00,2150,1780,3930.00
02/02/2007,14:20,1453.00,1453.25,1452.75,1453.00,323,944,1267.00
02/02/2007,14:21,1453.25,1453.25,1452.75,1453.00,267,336,603.00
02/02/2007,14:22,1453.00,1453.25,1453.00,1453.00,137,339,476.00
02/02/2007,14:23,1453.00,1453.00,1452.75,1452.75,18,1469,1487.00
02/02/2007,14:24,1452.75,1453.00,1452.50,1452.75,638,149,787.00
02/02/2007,14:25,1452.75,1453.00,1452.25,1452.25,637,854,1491.00
02/02/2007,14:26,1452.50,1452.50,1452.25,1452.25,31,102,133.00
02/02/2007,14:27,1452.25,1452.50,1452.25,1452.50,299,668,967.00
02/02/2007,14:28,1452.50,1453.00,1452.50,1452.50,1254,70,1324.00
02/02/2007,14:29,1452.75,1452.75,1452.50,1452.50,202,31,233.00
02/02/2007,14:30,1452.75,1453.00,1452.50,1452.75,679,325,1004.00
02/02/2007,14:31,1452.75,1452.75,1452.50,1452.75,51,519,570.00
02/02/2007,14:32,1452.75,1452.75,1452.50,1452.75,549,3,552.00
02/02/2007,14:33,1452.50,1452.75,1452.50,1452.75,596,57,653.00
02/02/2007,14:34,1452.75,1452.75,1452.50,1452.50,101,32,133.00
02/02/2007,14:35,1452.75,1452.75,1452.25,1452.50,931,1294,2225.00
02/02/2007,14:36,1452.50,1452.75,1452.50,1452.50,126,646,772.00
02/02/2007,14:37,1452.50,1452.75,1452.25,1452.50,59,737,796.00
02/02/2007,14:38,1452.50,1453.00,1452.50,1452.75,560,455,1015.00
02/02/2007,14:39,1452.75,1453.00,1452.50,1452.50,216,225,441.00
02/02/2007,14:40,1452.75,1453.00,1452.50,1453.00,501,8,509.00
02/02/2007,14:41,1453.00,1453.00,1452.50,1452.50,346,1024,1370.00
02/02/2007,14:42,1452.75,1453.00,1452.50,1452.75,734,24,758.00
02/02/2007,14:43,1452.50,1453.00,1452.50,1453.00,275,3,278.00
02/02/2007,14:44,1452.75,1453.25,1452.75,1453.00,1237,152,1389.00
02/02/2007,14:45,1453.00,1453.00,1452.75,1453.00,390,23,413.00
02/02/2007,14:46,1453.00,1453.00,1452.25,1452.25,540,2007,2547.00
02/02/2007,14:47,1452.50,1452.50,1452.00,1452.00,219,2363,2582.00
02/02/2007,14:48,1452.25,1452.50,1452.00,1452.25,1264,381,1645.00
02/02/2007,14:49,1452.50,1452.50,1452.25,1452.25,24,275,299.00
02/02/2007,14:50,1452.50,1453.00,1452.50,1453.00,3176,28,3204.00
02/02/2007,14:51,1453.00,1453.00,1452.75,1453.00,131,164,295.00
02/02/2007,14:52,1453.00,1453.00,1452.75,1453.00,64,56,120.00
02/02/2007,14:53,1453.00,1453.00,1452.75,1452.75,352,88,440.00
02/02/2007,14:54,1452.75,1453.25,1452.75,1453.25,1464,304,1768.00
02/02/2007,14:55,1453.25,1453.50,1453.00,1453.25,3329,2038,5367.00
02/02/2007,14:56,1453.25,1453.50,1453.00,1453.25,1319,317,1636.00
02/02/2007,14:57,1453.25,1453.50,1453.00,1453.50,193,613,806.00
02/02/2007,14:58,1453.25,1453.75,1453.25,1453.25,1664,558,2222.00
02/02/2007,14:59,1453.25,1453.50,1453.00,1453.00,1258,2178,3436.00
02/02/2007,15:00,1453.25,1453.25,1452.75,1453.00,2118,5043,7161.00
02/02/2007,15:01,1452.75,1453.25,1452.50,1453.00,4537,4614,9151.00
02/02/2007,15:02,1452.75,1453.00,1452.75,1453.00,675,2319,2994.00
02/02/2007,15:03,1453.00,1453.00,1452.75,1452.75,513,499,1012.00
02/02/2007,15:04,1453.00,1453.50,1452.75,1453.25,3337,672,4009.00
02/02/2007,15:05,1453.25,1453.50,1453.00,1453.25,206,831,1037.00
02/02/2007,15:06,1453.00,1453.25,1453.00,1453.25,247,398,645.00
02/02/2007,15:07,1453.25,1453.25,1453.00,1453.00,340,178,518.00
02/02/2007,15:08,1453.25,1453.25,1452.75,1452.75,153,1546,1699.00
02/02/2007,15:09,1452.75,1453.00,1452.75,1452.75,350,190,540.00
02/02/2007,15:10,1452.75,1453.00,1452.75,1453.00,39,63,102.00
02/02/2007,15:11,1453.00,1453.00,1452.50,1452.75,1595,1147,2742.00
02/02/2007,15:12,1452.75,1453.00,1452.75,1452.75,359,425,784.00
02/02/2007,15:13,1452.75,1453.00,1452.50,1452.75,425,1175,1600.00
02/02/2007,15:14,1452.75,1453.00,1452.50,1453.00,2192,1210,3402.00
02/02/2007,15:15,1452.75,1453.25,1452.50,1453.00,3602,2727,6329.00
02/04/2007,17:01,1452.50,1452.75,1451.75,1451.75,149,767,916.00
02/04/2007,17:02,1452.00,1452.00,1451.50,1451.75,32,18,50.00
02/04/2007,17:03,1451.75,1451.75,1451.75,1451.75,16,0,16.00
02/04/2007,17:04,1452.00,1452.00,1452.00,1452.00,84,0,84.00
02/04/2007,17:05,1452.00,1452.00,1451.75,1451.75,58,60,118.00
02/04/2007,17:06,1452.00,1452.00,1452.00,1452.00,151,0,151.00
02/04/2007,17:07,1451.75,1451.75,1451.75,1451.75,0,38,38.00
02/04/2007,17:08,1451.75,1451.75,1451.75,1451.75,0,12,12.00
02/04/2007,17:09,1451.75,1451.75,1451.75,1451.75,0,4,4.00
02/04/2007,17:10,1451.75,1451.75,1451.75,1451.75,0,15,15.00
02/04/2007,17:11,1452.00,1452.00,1452.00,1452.00,25,0,25.00
02/04/2007,17:12,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,17:13,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/04/2007,17:14,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/04/2007,17:15,1452.00,1452.00,1451.75,1451.75,8,2,10.00
02/04/2007,17:16,1451.75,1451.75,1451.75,1451.75,0,117,117.00
02/04/2007,17:18,1451.75,1451.75,1451.75,1451.75,0,16,16.00
02/04/2007,17:19,1452.00,1452.00,1452.00,1452.00,51,0,51.00
02/04/2007,17:22,1452.00,1452.00,1451.75,1451.75,3,1,4.00
02/04/2007,17:23,1452.00,1452.00,1452.00,1452.00,54,0,54.00
02/04/2007,17:24,1452.00,1452.00,1452.00,1452.00,8,0,8.00
02/04/2007,17:25,1452.00,1452.25,1451.75,1451.75,22,1,23.00
02/04/2007,17:28,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/04/2007,17:30,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/04/2007,17:35,1452.00,1452.25,1452.00,1452.25,1,10,11.00
02/04/2007,17:37,1452.00,1452.25,1452.00,1452.25,75,2,77.00
02/04/2007,17:39,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,17:40,1452.25,1452.25,1452.00,1452.00,25,86,111.00
02/04/2007,17:46,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/04/2007,17:48,1451.75,1452.00,1451.75,1451.75,1,26,27.00
02/04/2007,17:50,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/04/2007,17:53,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/04/2007,17:54,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/04/2007,17:55,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/04/2007,17:56,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,17:58,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,17:59,1452.00,1452.00,1452.00,1452.00,52,0,52.00
02/04/2007,18:00,1451.75,1451.75,1451.75,1451.75,0,25,25.00
02/04/2007,18:01,1451.75,1451.75,1451.75,1451.75,0,8,8.00
02/04/2007,18:02,1451.75,1451.75,1451.75,1451.75,0,3,3.00
02/04/2007,18:03,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/04/2007,18:08,1451.75,1451.75,1450.75,1450.75,246,1015,1261.00
02/04/2007,18:09,1451.00,1451.25,1450.25,1450.50,27,350,377.00
02/04/2007,18:10,1450.50,1450.50,1450.25,1450.50,8,2,10.00
02/04/2007,18:11,1450.50,1450.50,1450.25,1450.50,28,3,31.00
02/04/2007,18:12,1450.25,1450.50,1450.25,1450.50,124,3,127.00
02/04/2007,18:13,1450.50,1450.50,1450.50,1450.50,88,0,88.00
02/04/2007,18:14,1450.50,1450.75,1450.50,1450.75,28,0,28.00
02/04/2007,18:15,1450.75,1450.75,1450.50,1450.50,25,1,26.00
02/04/2007,18:16,1451.00,1451.00,1451.00,1451.00,13,0,13.00
02/04/2007,18:17,1451.00,1451.00,1451.00,1451.00,4,0,4.00
02/04/2007,18:18,1451.00,1451.00,1451.00,1451.00,58,0,58.00
02/04/2007,18:20,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/04/2007,18:21,1451.25,1451.25,1451.25,1451.25,2,0,2.00
02/04/2007,18:23,1451.00,1451.00,1450.75,1450.75,0,76,76.00
02/04/2007,18:25,1451.00,1451.00,1451.00,1451.00,77,0,77.00
02/04/2007,18:26,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/04/2007,18:27,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/04/2007,18:29,1451.00,1451.00,1451.00,1451.00,25,0,25.00
02/04/2007,18:30,1451.00,1451.25,1451.00,1451.25,22,0,22.00
02/04/2007,18:32,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/04/2007,18:33,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/04/2007,18:34,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/04/2007,18:35,1451.00,1451.00,1450.75,1450.75,0,22,22.00
02/04/2007,18:36,1451.00,1451.00,1450.50,1450.75,10,102,112.00
02/04/2007,18:37,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/04/2007,18:38,1450.50,1450.50,1450.50,1450.50,0,107,107.00
02/04/2007,18:39,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/04/2007,18:41,1450.50,1450.50,1450.50,1450.50,0,74,74.00
02/04/2007,18:42,1450.50,1450.50,1450.25,1450.25,0,226,226.00
02/04/2007,18:43,1450.25,1450.25,1450.00,1450.00,0,213,213.00
02/04/2007,18:44,1450.00,1450.00,1450.00,1450.00,0,40,40.00
02/04/2007,18:45,1450.00,1450.00,1450.00,1450.00,0,2,2.00
02/04/2007,18:46,1450.00,1450.00,1450.00,1450.00,0,2,2.00
02/04/2007,18:47,1450.00,1450.25,1450.00,1450.25,3,70,73.00
02/04/2007,18:48,1450.25,1450.25,1450.00,1450.00,13,72,85.00
02/04/2007,18:49,1449.75,1450.00,1449.75,1450.00,2,3,5.00
02/04/2007,18:50,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/04/2007,18:51,1450.00,1450.00,1450.00,1450.00,8,0,8.00
02/04/2007,18:52,1450.00,1450.00,1450.00,1450.00,8,0,8.00
02/04/2007,18:53,1450.00,1450.00,1450.00,1450.00,90,0,90.00
02/04/2007,18:54,1450.00,1450.00,1450.00,1450.00,11,0,11.00
02/04/2007,18:55,1450.00,1450.00,1450.00,1450.00,8,0,8.00
02/04/2007,18:56,1450.00,1450.00,1450.00,1450.00,11,0,11.00
02/04/2007,18:57,1450.00,1450.00,1450.00,1450.00,6,0,6.00
02/04/2007,18:59,1449.75,1449.75,1449.75,1449.75,0,2,2.00
02/04/2007,19:00,1449.75,1449.75,1449.75,1449.75,0,2,2.00
02/04/2007,19:01,1449.75,1449.75,1449.75,1449.75,0,2,2.00
02/04/2007,19:02,1450.00,1450.00,1449.75,1450.00,3,2,5.00
02/04/2007,19:03,1449.75,1449.75,1449.75,1449.75,0,12,12.00
02/04/2007,19:04,1450.00,1450.00,1449.75,1450.00,92,1,93.00
02/04/2007,19:05,1450.00,1450.25,1450.00,1450.00,18,1,19.00
02/04/2007,19:06,1450.25,1450.25,1450.25,1450.25,28,0,28.00
02/04/2007,19:07,1450.25,1450.25,1450.00,1450.00,1,1,2.00
02/04/2007,19:08,1450.25,1450.25,1450.25,1450.25,13,0,13.00
02/04/2007,19:09,1450.25,1450.50,1450.25,1450.25,47,4,51.00
02/04/2007,19:10,1450.00,1450.25,1450.00,1450.25,1,1,2.00
02/04/2007,19:11,1450.25,1450.25,1450.00,1450.25,30,1,31.00
02/04/2007,19:12,1450.25,1450.25,1450.25,1450.25,2,0,2.00
02/04/2007,19:14,1450.50,1450.50,1450.50,1450.50,131,0,131.00
02/04/2007,19:15,1450.50,1450.50,1450.50,1450.50,40,0,40.00
02/04/2007,19:16,1450.50,1450.50,1450.50,1450.50,100,0,100.00
02/04/2007,19:17,1450.50,1450.75,1450.50,1450.75,112,0,112.00
02/04/2007,19:18,1450.50,1450.75,1450.50,1450.75,1,7,8.00
02/04/2007,19:19,1450.75,1450.75,1450.75,1450.75,36,0,36.00
02/04/2007,19:21,1450.75,1451.00,1450.75,1450.75,58,1,59.00
02/04/2007,19:22,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/04/2007,19:23,1450.75,1450.75,1450.75,1450.75,0,6,6.00
02/04/2007,19:24,1450.75,1450.75,1450.50,1450.75,12,21,33.00
02/04/2007,19:25,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/04/2007,19:26,1450.75,1450.75,1450.75,1450.75,0,23,23.00
02/04/2007,19:29,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/04/2007,19:32,1451.00,1451.00,1451.00,1451.00,95,0,95.00
02/04/2007,19:33,1451.00,1451.25,1451.00,1451.25,26,1,27.00
02/04/2007,19:34,1451.00,1451.25,1451.00,1451.25,32,1,33.00
02/04/2007,19:38,1451.25,1451.50,1451.25,1451.50,17,0,17.00
02/04/2007,19:39,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/04/2007,19:41,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/04/2007,19:42,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/04/2007,19:43,1451.25,1451.50,1451.25,1451.50,2,2,4.00
02/04/2007,19:45,1451.50,1451.50,1451.25,1451.25,2,1,3.00
02/04/2007,19:46,1451.25,1451.50,1451.00,1451.25,33,99,132.00
02/04/2007,19:47,1451.25,1451.25,1451.25,1451.25,0,8,8.00
02/04/2007,19:48,1451.25,1451.25,1451.25,1451.25,0,3,3.00
02/04/2007,19:50,1451.25,1451.25,1451.25,1451.25,0,8,8.00
02/04/2007,19:51,1451.25,1451.25,1451.25,1451.25,0,5,5.00
02/04/2007,19:52,1451.25,1451.50,1451.25,1451.50,1,1,2.00
02/04/2007,19:56,1451.50,1451.50,1451.50,1451.50,1,0,1.00
02/04/2007,19:57,1451.25,1451.25,1451.25,1451.25,0,4,4.00
02/04/2007,19:58,1451.50,1451.50,1451.50,1451.50,77,0,77.00
02/04/2007,19:59,1451.50,1451.50,1451.50,1451.50,3,0,3.00
02/04/2007,20:00,1451.50,1451.50,1451.50,1451.50,24,0,24.00
02/04/2007,20:01,1451.50,1451.75,1451.50,1451.75,27,0,27.00
02/04/2007,20:02,1451.50,1451.75,1451.50,1451.75,1,17,18.00
02/04/2007,20:03,1451.50,1451.50,1451.50,1451.50,0,7,7.00
02/04/2007,20:04,1451.50,1451.50,1451.50,1451.50,0,6,6.00
02/04/2007,20:06,1451.50,1451.50,1451.50,1451.50,0,34,34.00
02/04/2007,20:08,1451.50,1451.50,1451.50,1451.50,0,25,25.00
02/04/2007,20:09,1451.50,1451.50,1451.25,1451.25,0,6,6.00
02/04/2007,20:10,1451.50,1451.50,1451.50,1451.50,13,0,13.00
02/04/2007,20:13,1451.50,1451.50,1451.50,1451.50,2,0,2.00
02/04/2007,20:19,1451.50,1451.50,1451.50,1451.50,16,0,16.00
02/04/2007,20:21,1451.50,1451.50,1451.50,1451.50,40,0,40.00
02/04/2007,20:23,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/04/2007,20:27,1451.50,1451.50,1451.50,1451.50,39,0,39.00
02/04/2007,20:28,1451.50,1451.50,1451.50,1451.50,2,0,2.00
02/04/2007,20:29,1451.50,1451.50,1451.50,1451.50,2,0,2.00
02/04/2007,20:33,1451.50,1451.50,1451.50,1451.50,6,0,6.00
02/04/2007,20:35,1451.50,1451.50,1451.50,1451.50,27,0,27.00
02/04/2007,20:36,1451.50,1452.00,1451.50,1451.75,291,5,296.00
02/04/2007,20:37,1452.00,1452.00,1452.00,1452.00,44,0,44.00
02/04/2007,20:38,1452.00,1452.00,1451.75,1451.75,14,1,15.00
02/04/2007,20:39,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/04/2007,20:40,1452.00,1452.00,1452.00,1452.00,24,0,24.00
02/04/2007,20:41,1452.00,1452.25,1451.75,1452.00,31,27,58.00
02/04/2007,20:42,1452.00,1452.00,1452.00,1452.00,16,0,16.00
02/04/2007,20:43,1452.00,1452.00,1452.00,1452.00,4,0,4.00
02/04/2007,20:44,1452.00,1452.00,1452.00,1452.00,11,0,11.00
02/04/2007,20:45,1452.25,1452.25,1451.75,1451.75,1,41,42.00
02/04/2007,20:46,1452.00,1452.00,1452.00,1452.00,52,0,52.00
02/04/2007,20:48,1452.00,1452.00,1452.00,1452.00,13,0,13.00
02/04/2007,20:50,1452.00,1452.00,1452.00,1452.00,15,0,15.00
02/04/2007,20:51,1452.00,1452.00,1452.00,1452.00,5,0,5.00
02/04/2007,20:52,1452.00,1452.25,1452.00,1452.25,3,0,3.00
02/04/2007,20:53,1452.00,1452.25,1452.00,1452.25,1,4,5.00
02/04/2007,21:00,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,21:03,1451.75,1452.00,1451.75,1452.00,4,12,16.00
02/04/2007,21:04,1452.25,1452.25,1452.25,1452.25,183,0,183.00
02/04/2007,21:05,1452.25,1452.25,1452.25,1452.25,18,0,18.00
02/04/2007,21:06,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/04/2007,21:07,1452.50,1452.50,1452.25,1452.25,150,2,152.00
02/04/2007,21:08,1452.50,1452.50,1452.50,1452.50,50,0,50.00
02/04/2007,21:09,1452.25,1452.25,1452.25,1452.25,0,1,1.00
02/04/2007,21:10,1452.25,1452.25,1452.25,1452.25,0,1,1.00
02/04/2007,21:12,1452.25,1452.25,1452.25,1452.25,0,10,10.00
02/04/2007,21:13,1452.25,1452.25,1452.25,1452.25,0,80,80.00
02/04/2007,21:14,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/04/2007,21:15,1452.00,1452.00,1452.00,1452.00,0,3,3.00
02/04/2007,21:18,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/04/2007,21:19,1452.00,1452.25,1452.00,1452.25,1,4,5.00
02/04/2007,21:20,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/04/2007,21:22,1452.25,1452.25,1452.00,1452.00,15,1,16.00
02/04/2007,21:23,1452.25,1452.25,1452.25,1452.25,25,0,25.00
02/04/2007,21:24,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/04/2007,21:25,1452.00,1452.00,1452.00,1452.00,0,40,40.00
02/04/2007,21:26,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/04/2007,21:27,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,21:28,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,21:29,1452.00,1452.00,1452.00,1452.00,0,3,3.00
02/04/2007,21:30,1452.00,1452.00,1451.75,1451.75,25,68,93.00
02/04/2007,21:31,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,21:32,1451.75,1451.75,1451.75,1451.75,0,24,24.00
02/04/2007,21:34,1451.75,1451.75,1451.50,1451.50,51,33,84.00
02/04/2007,21:36,1451.75,1451.75,1451.50,1451.75,20,1,21.00
02/04/2007,21:37,1451.50,1451.50,1451.50,1451.50,0,3,3.00
02/04/2007,21:40,1451.50,1451.50,1451.50,1451.50,0,23,23.00
02/04/2007,21:43,1451.75,1451.75,1451.50,1451.50,5,1,6.00
02/04/2007,21:44,1451.75,1451.75,1451.75,1451.75,1,0,1.00
02/04/2007,21:45,1451.50,1451.50,1451.50,1451.50,0,1,1.00
02/04/2007,21:47,1451.75,1452.25,1451.75,1452.25,195,0,195.00
02/04/2007,21:48,1452.25,1452.25,1452.25,1452.25,85,0,85.00
02/04/2007,21:50,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/04/2007,21:51,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,21:52,1452.00,1452.00,1452.00,1452.00,0,4,4.00
02/04/2007,21:54,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,21:55,1452.00,1452.25,1452.00,1452.25,25,6,31.00
02/04/2007,21:56,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/04/2007,21:57,1452.00,1452.00,1452.00,1452.00,0,27,27.00
02/04/2007,21:58,1451.75,1452.25,1451.75,1452.25,111,1,112.00
02/04/2007,22:02,1452.25,1452.25,1452.25,1452.25,26,0,26.00
02/04/2007,22:03,1452.25,1452.50,1452.25,1452.50,26,0,26.00
02/04/2007,22:05,1452.25,1452.25,1452.25,1452.25,0,3,3.00
02/04/2007,22:07,1452.25,1452.25,1452.25,1452.25,0,12,12.00
02/04/2007,22:08,1452.25,1452.25,1452.25,1452.25,0,21,21.00
02/04/2007,22:09,1452.25,1452.25,1451.75,1451.75,0,104,104.00
02/04/2007,22:11,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/04/2007,22:13,1451.75,1452.00,1451.75,1452.00,25,20,45.00
02/04/2007,22:18,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/04/2007,22:19,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/04/2007,22:21,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,22:25,1451.75,1451.75,1451.75,1451.75,0,6,6.00
02/04/2007,22:26,1451.75,1451.75,1451.75,1451.75,0,8,8.00
02/04/2007,22:27,1451.75,1451.75,1451.75,1451.75,0,48,48.00
02/04/2007,22:31,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,22:32,1451.75,1451.75,1451.75,1451.75,0,7,7.00
02/04/2007,22:33,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/04/2007,22:34,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/04/2007,22:35,1451.75,1451.75,1451.50,1451.50,0,11,11.00
02/04/2007,22:36,1451.50,1451.50,1451.50,1451.50,0,1,1.00
02/04/2007,22:37,1451.50,1451.50,1451.50,1451.50,0,11,11.00
02/04/2007,22:39,1451.50,1451.50,1451.50,1451.50,0,7,7.00
02/04/2007,22:42,1451.75,1451.75,1451.75,1451.75,3,0,3.00
02/04/2007,22:46,1451.75,1451.75,1451.50,1451.50,26,93,119.00
02/04/2007,22:47,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/04/2007,22:51,1451.50,1451.50,1451.50,1451.50,4,0,4.00
02/04/2007,22:52,1451.25,1451.25,1451.25,1451.25,0,6,6.00
02/04/2007,22:55,1451.25,1451.25,1451.25,1451.25,0,67,67.00
02/04/2007,22:56,1451.00,1451.25,1451.00,1451.25,2,16,18.00
02/04/2007,22:57,1451.25,1451.75,1451.25,1451.75,182,15,197.00
02/04/2007,23:02,1451.75,1451.75,1451.75,1451.75,9,0,9.00
02/04/2007,23:03,1451.75,1451.75,1451.75,1451.75,1,0,1.00
02/04/2007,23:07,1451.75,1451.75,1451.75,1451.75,25,0,25.00
02/04/2007,23:09,1451.75,1451.75,1451.75,1451.75,2,0,2.00
02/04/2007,23:13,1451.75,1451.75,1451.75,1451.75,1,0,1.00
02/04/2007,23:15,1451.75,1451.75,1451.75,1451.75,2,0,2.00
02/04/2007,23:16,1451.50,1451.50,1451.50,1451.50,0,5,5.00
02/04/2007,23:22,1451.75,1451.75,1451.75,1451.75,17,0,17.00
02/04/2007,23:24,1451.75,1451.75,1451.75,1451.75,8,0,8.00
02/04/2007,23:28,1451.75,1451.75,1451.75,1451.75,2,0,2.00
02/04/2007,23:29,1451.75,1452.50,1451.75,1452.25,252,25,277.00
02/04/2007,23:30,1452.25,1452.25,1452.00,1452.25,17,35,52.00
02/04/2007,23:31,1452.00,1452.00,1452.00,1452.00,0,3,3.00
02/04/2007,23:32,1452.00,1452.00,1451.75,1451.75,0,11,11.00
02/04/2007,23:34,1451.75,1451.75,1451.50,1451.75,3,107,110.00
02/04/2007,23:42,1451.75,1451.75,1451.50,1451.50,53,1,54.00
02/04/2007,23:45,1451.50,1451.50,1451.25,1451.25,33,54,87.00
02/04/2007,23:46,1451.25,1451.25,1451.00,1451.25,1,43,44.00
02/04/2007,23:47,1451.25,1451.25,1451.25,1451.25,41,0,41.00
02/04/2007,23:48,1451.00,1451.25,1451.00,1451.25,7,1,8.00
02/04/2007,23:49,1451.25,1451.25,1451.25,1451.25,5,0,5.00
02/04/2007,23:52,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/04/2007,23:53,1451.25,1451.25,1451.25,1451.25,5,0,5.00
02/04/2007,23:57,1451.00,1451.00,1450.75,1451.00,10,153,163.00
02/04/2007,23:58,1450.75,1451.00,1450.75,1451.00,28,2,30.00
02/04/2007,23:59,1450.75,1450.75,1450.75,1450.75,0,6,6.00
02/05/2007,00:00,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,00:01,1451.00,1451.25,1451.00,1451.25,38,0,38.00
02/05/2007,00:02,1451.25,1451.25,1451.25,1451.25,9,0,9.00
02/05/2007,00:03,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/05/2007,00:04,1451.00,1451.00,1450.75,1450.75,0,33,33.00
02/05/2007,00:05,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,00:08,1451.00,1451.00,1451.00,1451.00,7,0,7.00
02/05/2007,00:11,1451.00,1451.00,1451.00,1451.00,33,0,33.00
02/05/2007,00:12,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,00:13,1451.25,1451.25,1451.25,1451.25,4,0,4.00
02/05/2007,00:14,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/05/2007,00:16,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/05/2007,00:17,1451.00,1451.00,1451.00,1451.00,0,93,93.00
02/05/2007,00:20,1451.00,1451.00,1451.00,1451.00,0,38,38.00
02/05/2007,00:21,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/05/2007,00:22,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/05/2007,00:23,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/05/2007,00:24,1450.75,1450.75,1450.50,1450.75,41,131,172.00
02/05/2007,00:26,1450.75,1450.75,1450.75,1450.75,9,0,9.00
02/05/2007,00:29,1450.75,1450.75,1450.75,1450.75,31,0,31.00
02/05/2007,00:31,1450.75,1450.75,1450.25,1450.50,7,136,143.00
02/05/2007,00:32,1450.50,1450.50,1450.50,1450.50,40,0,40.00
02/05/2007,00:33,1450.50,1450.50,1450.50,1450.50,37,0,37.00
02/05/2007,00:34,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/05/2007,00:35,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/05/2007,00:36,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/05/2007,00:37,1450.50,1450.75,1450.50,1450.75,57,0,57.00
02/05/2007,00:41,1450.75,1450.75,1450.75,1450.75,10,0,10.00
02/05/2007,00:43,1451.00,1451.00,1450.75,1450.75,11,10,21.00
02/05/2007,00:44,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,00:45,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,00:46,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,00:47,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,00:49,1451.00,1451.00,1451.00,1451.00,14,0,14.00
02/05/2007,00:53,1451.25,1451.25,1451.25,1451.25,4,0,4.00
02/05/2007,00:55,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/05/2007,00:56,1451.00,1451.00,1451.00,1451.00,0,96,96.00
02/05/2007,00:57,1451.00,1451.00,1451.00,1451.00,0,26,26.00
02/05/2007,01:00,1451.00,1451.00,1450.75,1450.75,0,74,74.00
02/05/2007,01:01,1450.75,1450.75,1450.75,1450.75,0,47,47.00
02/05/2007,01:02,1450.75,1451.00,1450.75,1451.00,4,46,50.00
02/05/2007,01:03,1450.75,1450.75,1450.75,1450.75,0,15,15.00
02/05/2007,01:04,1451.00,1451.00,1451.00,1451.00,14,0,14.00
02/05/2007,01:05,1450.75,1450.75,1450.75,1450.75,0,12,12.00
02/05/2007,01:07,1450.75,1450.75,1450.75,1450.75,0,15,15.00
02/05/2007,01:13,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,01:15,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/05/2007,01:16,1450.75,1450.75,1450.75,1450.75,0,40,40.00
02/05/2007,01:18,1450.75,1450.75,1450.75,1450.75,0,1,1.00
02/05/2007,01:21,1450.75,1450.75,1450.75,1450.75,0,143,143.00
02/05/2007,01:22,1450.75,1451.00,1450.75,1451.00,3,1,4.00
02/05/2007,01:23,1451.00,1451.00,1451.00,1451.00,4,0,4.00
02/05/2007,01:26,1450.75,1450.75,1450.75,1450.75,0,38,38.00
02/05/2007,01:27,1451.00,1451.00,1451.00,1451.00,3,0,3.00
02/05/2007,01:30,1451.00,1451.00,1451.00,1451.00,44,0,44.00
02/05/2007,01:33,1450.75,1450.75,1450.75,1450.75,0,51,51.00
02/05/2007,01:34,1450.75,1451.00,1450.75,1451.00,1,32,33.00
02/05/2007,01:35,1450.75,1450.75,1450.75,1450.75,0,93,93.00
02/05/2007,01:36,1450.75,1450.75,1450.50,1450.75,10,12,22.00
02/05/2007,01:37,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/05/2007,01:39,1450.50,1450.50,1450.50,1450.50,0,306,306.00
02/05/2007,01:40,1450.50,1450.50,1450.50,1450.50,0,26,26.00
02/05/2007,01:41,1450.50,1450.50,1450.50,1450.50,0,27,27.00
02/05/2007,01:42,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/05/2007,01:43,1450.50,1450.50,1450.50,1450.50,30,0,30.00
02/05/2007,01:45,1450.50,1450.50,1450.50,1450.50,6,0,6.00
02/05/2007,01:47,1450.50,1450.50,1450.50,1450.50,9,0,9.00
02/05/2007,01:48,1450.25,1450.50,1450.25,1450.50,25,1,26.00
02/05/2007,01:49,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/05/2007,01:50,1450.50,1450.50,1450.25,1450.25,2,14,16.00
02/05/2007,01:51,1450.25,1450.50,1450.25,1450.50,2,19,21.00
02/05/2007,01:52,1450.25,1450.50,1450.25,1450.50,1,1,2.00
02/05/2007,01:54,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/05/2007,01:55,1450.50,1450.50,1450.50,1450.50,6,0,6.00
02/05/2007,01:56,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/05/2007,01:58,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/05/2007,01:59,1450.50,1450.50,1450.50,1450.50,93,0,93.00
02/05/2007,02:01,1450.50,1450.75,1450.50,1450.75,143,0,143.00
02/05/2007,02:02,1450.75,1450.75,1450.75,1450.75,11,0,11.00
02/05/2007,02:03,1450.75,1451.00,1450.75,1451.00,221,30,251.00
02/05/2007,02:04,1451.00,1451.00,1450.75,1450.75,10,79,89.00
02/05/2007,02:05,1450.50,1450.75,1450.25,1450.50,47,91,138.00
02/05/2007,02:06,1450.50,1450.50,1450.00,1450.00,80,309,389.00
02/05/2007,02:07,1450.25,1450.25,1450.25,1450.25,3,0,3.00
02/05/2007,02:08,1450.25,1450.25,1450.00,1450.25,197,81,278.00
02/05/2007,02:09,1450.25,1450.50,1450.00,1450.00,11,183,194.00
02/05/2007,02:10,1450.25,1450.50,1450.00,1450.25,15,14,29.00
02/05/2007,02:11,1450.25,1450.25,1450.25,1450.25,0,8,8.00
02/05/2007,02:12,1450.25,1450.50,1450.25,1450.50,5,34,39.00
02/05/2007,02:14,1450.50,1450.50,1450.25,1450.50,10,5,15.00
02/05/2007,02:16,1450.50,1450.50,1450.25,1450.50,10,2,12.00
02/05/2007,02:18,1450.50,1450.50,1450.50,1450.50,12,0,12.00
02/05/2007,02:20,1450.50,1450.50,1450.50,1450.50,5,0,5.00
02/05/2007,02:21,1450.50,1450.50,1450.25,1450.25,6,4,10.00
02/05/2007,02:22,1450.50,1450.50,1450.25,1450.25,5,1,6.00
02/05/2007,02:23,1450.25,1450.50,1450.25,1450.50,5,10,15.00
02/05/2007,02:24,1450.50,1450.50,1450.50,1450.50,5,0,5.00
02/05/2007,02:25,1450.50,1450.50,1450.25,1450.25,5,39,44.00
02/05/2007,02:26,1450.50,1450.50,1450.50,1450.50,9,0,9.00
02/05/2007,02:27,1450.25,1450.50,1450.00,1450.00,6,77,83.00
02/05/2007,02:28,1450.50,1450.50,1450.25,1450.25,5,36,41.00
02/05/2007,02:29,1450.25,1450.25,1450.00,1450.00,5,94,99.00
02/05/2007,02:30,1450.25,1450.25,1450.25,1450.25,6,0,6.00
02/05/2007,02:31,1450.25,1450.50,1450.25,1450.25,183,1,184.00
02/05/2007,02:32,1450.50,1450.50,1450.25,1450.25,5,2,7.00
02/05/2007,02:33,1450.50,1450.50,1450.50,1450.50,5,0,5.00
02/05/2007,02:34,1450.50,1450.50,1450.25,1450.25,5,1,6.00
02/05/2007,02:35,1450.50,1450.50,1450.50,1450.50,5,0,5.00
02/05/2007,02:36,1450.50,1450.75,1450.50,1450.75,415,0,415.00
02/05/2007,02:37,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/05/2007,02:38,1450.75,1451.00,1450.75,1450.75,48,96,144.00
02/05/2007,02:39,1450.75,1450.75,1450.75,1450.75,0,4,4.00
02/05/2007,02:40,1451.00,1451.00,1450.75,1450.75,5,50,55.00
02/05/2007,02:41,1450.75,1450.75,1450.75,1450.75,0,11,11.00
02/05/2007,02:42,1450.75,1450.75,1450.75,1450.75,0,15,15.00
02/05/2007,02:44,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/05/2007,02:46,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/05/2007,02:47,1450.75,1450.75,1450.75,1450.75,0,1,1.00
02/05/2007,02:48,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/05/2007,02:49,1450.75,1450.75,1450.75,1450.75,0,2,2.00
02/05/2007,02:50,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/05/2007,02:51,1450.75,1450.75,1450.75,1450.75,0,83,83.00
02/05/2007,02:52,1451.00,1451.00,1450.75,1451.00,10,63,73.00
02/05/2007,02:53,1451.00,1451.00,1450.75,1451.00,288,2,290.00
02/05/2007,02:54,1451.00,1451.00,1451.00,1451.00,65,0,65.00
02/05/2007,02:55,1451.00,1451.00,1451.00,1451.00,32,0,32.00
02/05/2007,02:56,1451.25,1451.25,1450.75,1451.00,9,31,40.00
02/05/2007,02:57,1451.25,1451.25,1451.00,1451.00,5,4,9.00
02/05/2007,02:58,1451.25,1451.25,1451.25,1451.25,7,0,7.00
02/05/2007,02:59,1451.25,1451.25,1451.00,1451.00,5,10,15.00
02/05/2007,03:00,1451.25,1451.25,1451.00,1451.00,5,14,19.00
02/05/2007,03:01,1451.25,1451.25,1451.00,1451.00,52,35,87.00
02/05/2007,03:02,1451.00,1451.00,1451.00,1451.00,0,73,73.00
02/05/2007,03:03,1451.25,1451.25,1451.25,1451.25,55,0,55.00
02/05/2007,03:04,1451.25,1451.25,1451.25,1451.25,5,0,5.00
02/05/2007,03:05,1451.25,1451.25,1451.00,1451.00,5,1,6.00
02/05/2007,03:06,1451.25,1451.25,1451.25,1451.25,5,0,5.00
02/05/2007,03:07,1451.00,1451.00,1450.75,1450.75,0,52,52.00
02/05/2007,03:08,1451.00,1451.00,1450.75,1451.00,6,2,8.00
02/05/2007,03:09,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,03:10,1451.00,1451.25,1451.00,1451.25,5,0,5.00
02/05/2007,03:11,1451.00,1451.25,1451.00,1451.25,5,11,16.00
02/05/2007,03:12,1451.25,1451.25,1451.00,1451.00,5,9,14.00
02/05/2007,03:14,1451.00,1451.00,1451.00,1451.00,0,12,12.00
02/05/2007,03:16,1451.00,1451.25,1451.00,1451.00,2,11,13.00
02/05/2007,03:17,1450.75,1450.75,1450.75,1450.75,0,113,113.00
02/05/2007,03:18,1450.75,1450.75,1450.75,1450.75,0,30,30.00
02/05/2007,03:19,1450.75,1450.75,1450.75,1450.75,0,5,5.00
02/05/2007,03:20,1451.00,1451.00,1451.00,1451.00,10,0,10.00
02/05/2007,03:21,1450.75,1451.00,1450.75,1450.75,1,73,74.00
02/05/2007,03:22,1451.00,1451.00,1450.75,1451.00,10,2,12.00
02/05/2007,03:23,1451.00,1451.00,1450.75,1450.75,4,1,5.00
02/05/2007,03:24,1451.00,1451.00,1451.00,1451.00,10,0,10.00
02/05/2007,03:26,1451.00,1451.00,1451.00,1451.00,10,0,10.00
02/05/2007,03:27,1451.00,1451.25,1451.00,1451.00,83,11,94.00
02/05/2007,03:28,1451.25,1451.25,1451.00,1451.00,5,12,17.00
02/05/2007,03:30,1451.00,1451.00,1451.00,1451.00,0,98,98.00
02/05/2007,03:31,1451.00,1451.00,1451.00,1451.00,0,17,17.00
02/05/2007,03:32,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/05/2007,03:33,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/05/2007,03:34,1451.00,1451.00,1451.00,1451.00,0,5,5.00
02/05/2007,03:35,1451.00,1451.25,1451.00,1451.00,19,66,85.00
02/05/2007,03:36,1451.25,1451.25,1451.25,1451.25,89,0,89.00
02/05/2007,03:37,1451.25,1451.50,1451.25,1451.50,16,0,16.00
02/05/2007,03:38,1451.50,1451.50,1451.00,1451.00,13,86,99.00
02/05/2007,03:39,1451.00,1451.25,1451.00,1451.25,35,1,36.00
02/05/2007,03:40,1451.25,1451.25,1451.00,1451.00,5,5,10.00
02/05/2007,03:41,1451.25,1451.25,1451.25,1451.25,5,0,5.00
02/05/2007,03:42,1451.25,1451.25,1451.25,1451.25,15,0,15.00
02/05/2007,03:43,1451.25,1451.50,1451.25,1451.50,31,0,31.00
02/05/2007,03:44,1451.50,1451.50,1451.25,1451.25,5,1,6.00
02/05/2007,03:45,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/05/2007,03:46,1451.50,1451.50,1451.25,1451.25,5,58,63.00
02/05/2007,03:47,1451.00,1451.25,1451.00,1451.00,80,3,83.00
02/05/2007,03:48,1451.25,1451.25,1451.00,1451.00,13,1,14.00
02/05/2007,03:50,1451.25,1451.25,1451.25,1451.25,10,0,10.00
02/05/2007,03:51,1451.00,1451.00,1451.00,1451.00,0,1,1.00
02/05/2007,03:52,1451.25,1451.25,1451.25,1451.25,26,0,26.00
02/05/2007,03:53,1451.00,1451.00,1451.00,1451.00,0,20,20.00
02/05/2007,03:54,1451.25,1451.50,1451.00,1451.00,10,5,15.00
02/05/2007,03:55,1451.00,1451.25,1451.00,1451.25,1,6,7.00
02/05/2007,03:56,1451.25,1451.25,1451.00,1451.25,26,1,27.00
02/05/2007,03:57,1451.25,1451.25,1451.25,1451.25,2,0,2.00
02/05/2007,03:58,1451.50,1451.50,1451.25,1451.25,10,202,212.00
02/05/2007,03:59,1451.25,1451.25,1451.25,1451.25,0,74,74.00
02/05/2007,04:00,1451.50,1451.50,1451.25,1451.25,5,10,15.00
02/05/2007,04:01,1451.50,1451.50,1451.25,1451.25,5,36,41.00
02/05/2007,04:02,1451.50,1451.50,1451.25,1451.50,10,3,13.00
02/05/2007,04:03,1451.25,1451.25,1451.25,1451.25,0,10,10.00
02/05/2007,04:04,1451.50,1451.50,1451.25,1451.50,12,4,16.00
02/05/2007,04:05,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/05/2007,04:06,1451.50,1451.50,1451.25,1451.25,5,1,6.00
02/05/2007,04:07,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/05/2007,04:08,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/05/2007,04:09,1451.50,1451.50,1451.25,1451.25,5,10,15.00
02/05/2007,04:10,1451.50,1451.50,1451.25,1451.50,30,5,35.00
02/05/2007,04:11,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/05/2007,04:12,1451.50,1451.50,1451.25,1451.25,5,1,6.00
02/05/2007,04:13,1451.25,1451.25,1451.25,1451.25,0,153,153.00
02/05/2007,04:14,1451.50,1451.50,1451.50,1451.50,9,0,9.00
02/05/2007,04:15,1451.25,1451.50,1451.25,1451.50,5,2,7.00
02/05/2007,04:16,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/05/2007,04:17,1451.50,1451.50,1451.50,1451.50,5,0,5.00
02/05/2007,04:18,1451.50,1451.50,1451.50,1451.50,367,0,367.00
02/05/2007,04:19,1451.75,1451.75,1451.75,1451.75,6,0,6.00
02/05/2007,04:20,1451.75,1451.75,1451.50,1451.50,6,3,9.00
02/05/2007,04:21,1451.75,1452.00,1451.75,1451.75,178,1,179.00
02/05/2007,04:22,1452.00,1452.00,1451.75,1451.75,6,10,16.00
02/05/2007,04:23,1451.75,1451.75,1451.75,1451.75,0,39,39.00
02/05/2007,04:24,1451.75,1451.75,1451.75,1451.75,0,10,10.00
02/05/2007,04:25,1451.75,1451.75,1451.75,1451.75,0,100,100.00
02/05/2007,04:26,1451.75,1451.75,1451.75,1451.75,0,20,20.00
02/05/2007,04:27,1451.75,1451.75,1451.75,1451.75,0,17,17.00
02/05/2007,04:28,1452.00,1452.00,1451.50,1451.75,23,26,49.00
02/05/2007,04:29,1451.75,1451.75,1451.50,1451.50,10,1,11.00
02/05/2007,04:30,1451.75,1451.75,1451.75,1451.75,10,0,10.00
02/05/2007,04:31,1451.50,1451.75,1451.50,1451.75,1,1,2.00
02/05/2007,04:32,1451.75,1451.75,1451.75,1451.75,10,0,10.00
02/05/2007,04:34,1451.75,1451.75,1451.75,1451.75,10,0,10.00
02/05/2007,04:36,1451.75,1451.75,1451.50,1451.50,10,26,36.00
02/05/2007,04:38,1451.75,1451.75,1451.75,1451.75,17,0,17.00
02/05/2007,04:39,1451.75,1451.75,1451.75,1451.75,65,0,65.00
02/05/2007,04:40,1452.00,1452.00,1451.50,1451.50,5,1,6.00
02/05/2007,04:41,1452.00,1452.00,1451.50,1451.50,5,1,6.00
02/05/2007,04:42,1451.75,1451.75,1451.50,1451.75,12,5,17.00
02/05/2007,04:43,1451.75,1451.75,1451.75,1451.75,5,0,5.00
02/05/2007,04:44,1451.75,1451.75,1451.75,1451.75,29,0,29.00
02/05/2007,04:45,1451.75,1452.00,1451.75,1451.75,48,9,57.00
02/05/2007,04:46,1451.75,1452.00,1451.75,1451.75,4,5,9.00
02/05/2007,04:47,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/05/2007,04:48,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/05/2007,04:49,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/05/2007,04:50,1451.75,1451.75,1451.50,1451.50,0,6,6.00
02/05/2007,04:51,1451.75,1451.75,1451.75,1451.75,6,0,6.00
02/05/2007,04:52,1451.75,1451.75,1451.50,1451.50,5,5,10.00
02/05/2007,04:53,1451.75,1451.75,1451.75,1451.75,22,0,22.00
02/05/2007,04:54,1451.75,1451.75,1451.50,1451.50,5,26,31.00
02/05/2007,04:55,1451.50,1451.75,1451.50,1451.75,5,2,7.00
02/05/2007,04:56,1451.75,1451.75,1451.75,1451.75,5,0,5.00
02/05/2007,04:57,1451.75,1451.75,1451.75,1451.75,5,0,5.00
02/05/2007,04:58,1451.75,1451.75,1451.75,1451.75,19,0,19.00
02/05/2007,04:59,1451.75,1451.75,1451.50,1451.50,24,10,34.00
02/05/2007,05:00,1451.75,1451.75,1451.75,1451.75,10,0,10.00
02/05/2007,05:01,1451.75,1451.75,1451.50,1451.50,21,3,24.00
02/05/2007,05:02,1451.75,1451.75,1451.50,1451.50,10,156,166.00
02/05/2007,05:03,1451.25,1451.25,1451.25,1451.25,0,111,111.00
02/05/2007,05:04,1451.50,1451.50,1451.00,1451.25,190,354,544.00
02/05/2007,05:05,1451.25,1451.25,1450.75,1451.00,119,345,464.00
02/05/2007,05:06,1451.00,1451.00,1450.75,1450.75,12,24,36.00
02/05/2007,05:07,1450.75,1451.00,1450.50,1450.75,4,53,57.00
02/05/2007,05:08,1451.00,1451.00,1450.50,1450.50,34,62,96.00
02/05/2007,05:09,1450.75,1450.75,1450.25,1450.50,27,341,368.00
02/05/2007,05:10,1450.50,1450.50,1450.50,1450.50,332,0,332.00
02/05/2007,05:11,1450.75,1450.75,1450.75,1450.75,197,0,197.00
02/05/2007,05:12,1451.00,1451.00,1451.00,1451.00,10,0,10.00
02/05/2007,05:13,1451.00,1451.00,1450.75,1451.00,95,3,98.00
02/05/2007,05:14,1451.00,1451.00,1450.75,1451.00,13,20,33.00
02/05/2007,05:15,1451.00,1451.50,1451.00,1451.25,363,64,427.00
02/05/2007,05:16,1451.25,1451.25,1451.00,1451.25,9,11,20.00
02/05/2007,05:17,1451.25,1451.25,1451.00,1451.00,5,1,6.00
02/05/2007,05:18,1451.25,1451.25,1450.75,1451.00,6,30,36.00
02/05/2007,05:19,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,05:20,1451.00,1451.00,1450.75,1450.75,5,1,6.00
02/05/2007,05:21,1451.00,1451.00,1450.75,1450.75,5,2,7.00
02/05/2007,05:22,1451.00,1451.00,1451.00,1451.00,9,0,9.00
02/05/2007,05:23,1451.25,1451.25,1451.00,1451.00,6,1,7.00
02/05/2007,05:24,1451.00,1451.00,1451.00,1451.00,0,68,68.00
02/05/2007,05:25,1451.00,1451.00,1451.00,1451.00,0,7,7.00
02/05/2007,05:26,1451.00,1451.00,1451.00,1451.00,0,7,7.00
02/05/2007,05:27,1451.00,1451.00,1451.00,1451.00,0,15,15.00
02/05/2007,05:28,1451.00,1451.00,1451.00,1451.00,0,15,15.00
02/05/2007,05:29,1451.00,1451.00,1451.00,1451.00,0,10,10.00
02/05/2007,05:30,1451.00,1451.00,1450.75,1450.75,0,13,13.00
02/05/2007,05:31,1451.00,1451.00,1451.00,1451.00,6,0,6.00
02/05/2007,05:32,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,05:33,1450.75,1450.75,1450.75,1450.75,0,5,5.00
02/05/2007,05:34,1451.00,1451.00,1450.75,1450.75,10,66,76.00
02/05/2007,05:35,1450.75,1450.75,1450.75,1450.75,0,1,1.00
02/05/2007,05:36,1450.75,1450.75,1450.75,1450.75,0,27,27.00
02/05/2007,05:38,1451.00,1451.00,1450.50,1450.75,36,45,81.00
02/05/2007,05:39,1450.75,1450.75,1450.50,1450.50,11,11,22.00
02/05/2007,05:40,1450.75,1450.75,1450.75,1450.75,10,0,10.00
02/05/2007,05:41,1450.75,1450.75,1450.75,1450.75,44,0,44.00
02/05/2007,05:42,1450.75,1450.75,1450.75,1450.75,20,0,20.00
02/05/2007,05:43,1450.50,1450.75,1450.50,1450.75,1,2,3.00
02/05/2007,05:44,1450.75,1450.75,1450.75,1450.75,10,0,10.00
02/05/2007,05:46,1450.75,1450.75,1450.75,1450.75,12,0,12.00
02/05/2007,05:48,1450.75,1450.75,1450.50,1450.50,17,1,18.00
02/05/2007,05:49,1450.50,1450.75,1450.50,1450.75,14,2,16.00
02/05/2007,05:50,1450.75,1450.75,1450.75,1450.75,130,0,130.00
02/05/2007,05:51,1450.50,1450.75,1450.50,1450.50,3,128,131.00
02/05/2007,05:52,1450.75,1450.75,1450.50,1450.50,5,9,14.00
02/05/2007,05:53,1450.75,1450.75,1450.75,1450.75,5,0,5.00
02/05/2007,05:54,1450.75,1450.75,1450.75,1450.75,8,0,8.00
02/05/2007,05:55,1450.75,1450.75,1450.50,1450.50,5,63,68.00
02/05/2007,05:56,1450.75,1450.75,1450.75,1450.75,7,0,7.00
02/05/2007,05:57,1450.75,1450.75,1450.75,1450.75,5,0,5.00
02/05/2007,05:58,1450.75,1450.75,1450.75,1450.75,5,0,5.00
02/05/2007,05:59,1450.75,1451.00,1450.75,1450.75,191,120,311.00
02/05/2007,06:00,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,06:01,1450.75,1451.00,1450.75,1450.75,5,45,50.00
02/05/2007,06:02,1450.75,1450.75,1450.75,1450.75,0,29,29.00
02/05/2007,06:03,1451.00,1451.00,1450.75,1450.75,6,4,10.00
02/05/2007,06:04,1451.00,1451.00,1451.00,1451.00,5,0,5.00
02/05/2007,06:05,1450.75,1451.00,1450.75,1451.00,5,1,6.00
02/05/2007,06:06,1451.00,1451.00,1450.75,1450.75,5,5,10.00
02/05/2007,06:07,1450.75,1450.75,1450.75,1450.75,0,37,37.00
02/05/2007,06:08,1450.75,1450.75,1450.50,1450.50,0,9,9.00
02/05/2007,06:09,1450.50,1450.50,1450.50,1450.50,0,12,12.00
02/05/2007,06:10,1450.75,1450.75,1450.50,1450.50,13,176,189.00
02/05/2007,06:11,1450.50,1450.50,1450.50,1450.50,0,78,78.00
02/05/2007,06:12,1450.75,1450.75,1450.75,1450.75,20,0,20.00
02/05/2007,06:13,1450.50,1450.50,1450.50,1450.50,0,144,144.00
02/05/2007,06:14,1450.50,1450.75,1450.50,1450.50,6,42,48.00
02/05/2007,06:15,1450.50,1450.75,1450.25,1450.75,5,61,66.00
02/05/2007,06:16,1450.75,1450.75,1450.25,1450.50,20,151,171.00
02/05/2007,06:17,1450.50,1450.50,1450.50,1450.50,17,0,17.00
02/05/2007,06:18,1450.50,1450.75,1450.50,1450.75,125,0,125.00
02/05/2007,06:19,1450.50,1450.50,1450.50,1450.50,0,3,3.00
02/05/2007,06:20,1450.75,1450.75,1450.25,1450.50,20,121,141.00
02/05/2007,06:21,1450.25,1450.50,1450.25,1450.25,2,103,105.00
02/05/2007,06:22,1450.50,1450.50,1450.00,1450.25,200,475,675.00
02/05/2007,06:23,1450.00,1450.25,1450.00,1450.25,76,110,186.00
02/05/2007,06:24,1450.25,1450.25,1449.75,1450.25,119,176,295.00
02/05/2007,06:25,1450.25,1450.25,1450.00,1450.25,48,65,113.00
02/05/2007,06:26,1450.25,1450.25,1450.00,1450.00,6,4,10.00
02/05/2007,06:27,1450.25,1450.25,1450.00,1450.25,10,3,13.00
02/05/2007,06:28,1450.25,1450.25,1450.25,1450.25,7,0,7.00
02/05/2007,06:29,1450.25,1450.25,1450.25,1450.25,33,0,33.00
02/05/2007,06:30,1450.25,1450.25,1450.00,1450.00,22,15,37.00
02/05/2007,06:31,1450.25,1450.25,1450.25,1450.25,145,0,145.00
02/05/2007,06:32,1450.50,1450.50,1450.50,1450.50,11,0,11.00
02/05/2007,06:33,1450.50,1450.50,1450.00,1450.00,5,110,115.00
02/05/2007,06:34,1450.25,1450.25,1450.25,1450.25,66,0,66.00
02/05/2007,06:35,1450.50,1450.50,1450.50,1450.50,11,0,11.00
02/05/2007,06:36,1450.50,1450.50,1450.50,1450.50,153,0,153.00
02/05/2007,06:37,1450.50,1450.75,1450.50,1450.50,61,10,71.00
02/05/2007,06:38,1450.75,1450.75,1450.50,1450.75,398,1,399.00
02/05/2007,06:39,1450.50,1450.75,1450.50,1450.75,5,68,73.00
02/05/2007,06:40,1450.75,1450.75,1450.75,1450.75,55,0,55.00
02/05/2007,06:41,1450.75,1450.75,1450.25,1450.50,124,152,276.00
02/05/2007,06:42,1450.50,1450.50,1450.50,1450.50,12,0,12.00
02/05/2007,06:43,1450.50,1450.50,1450.25,1450.50,55,103,158.00
02/05/2007,06:44,1450.50,1450.50,1450.50,1450.50,84,0,84.00
02/05/2007,06:45,1450.50,1450.50,1450.50,1450.50,106,0,106.00
02/05/2007,06:46,1450.50,1450.50,1450.25,1450.25,111,5,116.00
02/05/2007,06:47,1450.25,1450.25,1450.25,1450.25,0,7,7.00
02/05/2007,06:48,1450.50,1450.50,1450.25,1450.50,20,19,39.00
02/05/2007,06:49,1450.25,1450.25,1450.25,1450.25,0,4,4.00
02/05/2007,06:50,1450.50,1450.50,1450.25,1450.25,116,1,117.00
02/05/2007,06:51,1450.50,1450.50,1450.50,1450.50,6,0,6.00
02/05/2007,06:52,1450.50,1450.50,1450.25,1450.25,10,6,16.00
02/05/2007,06:53,1450.25,1450.25,1450.25,1450.25,0,117,117.00
02/05/2007,06:54,1450.50,1450.50,1450.50,1450.50,10,0,10.00
02/05/2007,06:55,1450.50,1450.50,1450.50,1450.50,77,0,77.00
02/05/2007,06:56,1450.50,1450.75,1450.25,1450.25,110,212,322.00
02/05/2007,06:57,1450.50,1450.50,1450.50,1450.50,79,0,79.00
02/05/2007,06:58,1450.50,1450.50,1450.25,1450.25,52,55,107.00
02/05/2007,07:00,1450.50,1450.50,1450.25,1450.50,10,1,11.00
02/05/2007,07:01,1450.25,1450.50,1450.25,1450.50,20,1,21.00
02/05/2007,07:02,1450.50,1450.50,1450.25,1450.50,12,3,15.00
02/05/2007,07:03,1450.50,1450.50,1450.50,1450.50,61,0,61.00
02/05/2007,07:04,1450.50,1450.50,1450.25,1450.50,3,1,4.00
02/05/2007,07:05,1450.25,1450.50,1450.25,1450.50,1,4,5.00
02/05/2007,07:06,1450.50,1450.50,1450.50,1450.50,3,0,3.00
02/05/2007,07:07,1450.50,1450.50,1450.25,1450.25,9,1,10.00
02/05/2007,07:08,1450.50,1450.50,1450.50,1450.50,123,0,123.00
02/05/2007,07:09,1450.75,1450.75,1450.75,1450.75,3,0,3.00
02/05/2007,07:10,1450.50,1450.75,1450.50,1450.50,51,221,272.00
02/05/2007,07:11,1450.50,1450.50,1450.50,1450.50,0,15,15.00
02/05/2007,07:12,1450.75,1450.75,1450.75,1450.75,166,0,166.00
02/05/2007,07:13,1450.75,1450.75,1450.50,1450.50,9,2,11.00
02/05/2007,07:14,1450.50,1450.50,1450.50,1450.50,0,25,25.00
02/05/2007,07:15,1450.50,1450.75,1450.50,1450.75,5,16,21.00
02/05/2007,07:16,1450.75,1450.75,1450.75,1450.75,23,0,23.00
02/05/2007,07:17,1450.75,1450.75,1450.75,1450.75,26,0,26.00
02/05/2007,07:18,1450.75,1450.75,1450.50,1450.50,5,14,19.00
02/05/2007,07:19,1450.50,1450.50,1450.25,1450.50,264,284,548.00
02/05/2007,07:20,1450.50,1450.50,1450.50,1450.50,26,0,26.00
02/05/2007,07:21,1450.50,1450.75,1450.25,1450.75,610,60,670.00
02/05/2007,07:22,1450.75,1451.00,1450.75,1450.75,199,9,208.00
02/05/2007,07:23,1451.00,1451.00,1450.75,1450.75,15,32,47.00
02/05/2007,07:24,1450.75,1451.00,1450.75,1450.75,1,25,26.00
02/05/2007,07:25,1451.00,1451.00,1451.00,1451.00,39,0,39.00
02/05/2007,07:26,1451.00,1451.00,1450.75,1450.75,36,10,46.00
02/05/2007,07:27,1450.75,1451.25,1450.75,1451.25,492,10,502.00
02/05/2007,07:29,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/05/2007,07:30,1451.00,1451.25,1451.00,1451.00,1,88,89.00
02/05/2007,07:31,1451.25,1451.25,1451.00,1451.00,1,5,6.00
02/05/2007,07:32,1451.25,1451.25,1451.00,1451.00,5,1,6.00
02/05/2007,07:33,1451.00,1451.00,1451.00,1451.00,0,2,2.00
02/05/2007,07:34,1451.00,1451.50,1451.00,1451.00,142,119,261.00
02/05/2007,07:35,1451.00,1451.00,1451.00,1451.00,0,93,93.00
02/05/2007,07:36,1451.00,1451.25,1450.75,1451.25,87,4,91.00
02/05/2007,07:37,1451.00,1451.25,1451.00,1451.00,50,173,223.00
02/05/2007,07:38,1451.00,1451.00,1450.75,1450.75,0,5,5.00
02/05/2007,07:39,1450.75,1450.75,1450.75,1450.75,0,4,4.00
02/05/2007,07:40,1450.75,1450.75,1450.75,1450.75,0,1,1.00
02/05/2007,07:41,1451.00,1451.00,1450.75,1451.00,28,2,30.00
02/05/2007,07:42,1450.75,1451.00,1450.75,1450.75,10,10,20.00
02/05/2007,07:43,1450.75,1450.75,1450.75,1450.75,0,2,2.00
02/05/2007,07:45,1451.00,1451.25,1451.00,1451.00,81,5,86.00
02/05/2007,07:46,1451.00,1451.00,1451.00,1451.00,0,16,16.00
02/05/2007,07:48,1451.25,1451.25,1451.25,1451.25,1,0,1.00
02/05/2007,07:49,1451.25,1451.25,1451.00,1451.00,7,4,11.00
02/05/2007,07:50,1451.25,1451.25,1451.25,1451.25,50,0,50.00
02/05/2007,07:52,1451.25,1451.50,1451.25,1451.50,236,0,236.00
02/05/2007,07:53,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/05/2007,07:54,1451.50,1451.50,1451.50,1451.50,6,0,6.00
02/05/2007,07:55,1451.50,1451.50,1451.00,1451.00,3,202,205.00
02/05/2007,07:57,1451.00,1451.00,1451.00,1451.00,0,27,27.00
02/05/2007,07:58,1451.00,1451.00,1451.00,1451.00,0,49,49.00
02/05/2007,07:59,1451.00,1451.25,1451.00,1451.25,185,12,197.00
02/05/2007,08:00,1451.25,1451.50,1451.25,1451.50,278,0,278.00
02/05/2007,08:01,1451.75,1451.75,1451.25,1451.50,93,259,352.00
02/05/2007,08:02,1451.50,1451.75,1451.25,1451.25,402,85,487.00
02/05/2007,08:03,1451.50,1451.50,1451.25,1451.50,158,62,220.00
02/05/2007,08:04,1451.50,1451.75,1451.50,1451.50,177,24,201.00
02/05/2007,08:05,1451.50,1451.50,1451.50,1451.50,0,9,9.00
02/05/2007,08:06,1451.50,1451.75,1451.50,1451.75,5,1,6.00
02/05/2007,08:07,1451.50,1451.75,1451.50,1451.50,4,45,49.00
02/05/2007,08:08,1451.50,1451.75,1451.50,1451.75,521,5,526.00
02/05/2007,08:09,1452.00,1452.00,1451.75,1451.75,31,43,74.00
02/05/2007,08:10,1451.75,1451.75,1451.50,1451.50,5,322,327.00
02/05/2007,08:11,1451.50,1451.75,1451.50,1451.75,57,142,199.00
02/05/2007,08:12,1451.50,1451.75,1451.25,1451.50,264,117,381.00
02/05/2007,08:13,1451.50,1451.50,1451.25,1451.50,36,23,59.00
02/05/2007,08:14,1451.50,1451.50,1451.50,1451.50,1,0,1.00
02/05/2007,08:15,1451.75,1452.00,1451.50,1452.00,551,3,554.00
02/05/2007,08:16,1452.00,1452.00,1451.75,1452.00,128,204,332.00
02/05/2007,08:17,1452.00,1452.00,1452.00,1452.00,200,0,200.00
02/05/2007,08:18,1451.75,1452.00,1451.75,1451.75,65,6,71.00
02/05/2007,08:19,1451.75,1452.00,1451.75,1451.75,1,15,16.00
02/05/2007,08:20,1451.75,1452.00,1451.75,1452.00,2,50,52.00
02/05/2007,08:21,1452.00,1452.00,1451.75,1451.75,10,4,14.00
02/05/2007,08:22,1452.00,1452.00,1451.75,1451.75,5,83,88.00
02/05/2007,08:23,1451.50,1451.75,1451.50,1451.75,1,1,2.00
02/05/2007,08:24,1451.50,1451.75,1451.50,1451.50,58,21,79.00
02/05/2007,08:25,1451.50,1451.75,1451.00,1451.25,33,755,788.00
02/05/2007,08:26,1451.50,1451.50,1451.25,1451.50,37,1,38.00
02/05/2007,08:27,1451.50,1451.50,1451.25,1451.50,15,8,23.00
02/05/2007,08:28,1451.50,1451.50,1451.25,1451.25,12,14,26.00
02/05/2007,08:29,1451.50,1451.50,1451.25,1451.50,155,21,176.00
02/05/2007,08:30,1451.50,1451.75,1451.25,1451.75,827,303,1130.00
02/05/2007,08:31,1451.75,1452.00,1451.25,1451.25,2651,4993,7644.00
02/05/2007,08:32,1451.25,1451.50,1450.75,1451.25,1992,1643,3635.00
02/05/2007,08:33,1451.50,1451.50,1451.00,1451.00,500,1755,2255.00
02/05/2007,08:34,1451.00,1451.50,1450.75,1451.25,893,496,1389.00
02/05/2007,08:35,1451.25,1451.50,1450.75,1451.00,1186,1504,2690.00
02/05/2007,08:36,1451.00,1451.25,1450.50,1450.75,1495,2061,3556.00
02/05/2007,08:37,1450.50,1450.75,1449.75,1450.00,2222,5889,8111.00
02/05/2007,08:38,1450.25,1450.50,1450.00,1450.25,1128,654,1782.00
02/05/2007,08:39,1450.25,1450.75,1450.25,1450.50,1023,1410,2433.00
02/05/2007,08:40,1450.50,1451.00,1450.50,1451.00,1139,620,1759.00
02/05/2007,08:41,1450.75,1451.50,1450.75,1451.25,1917,2164,4081.00
02/05/2007,08:42,1451.25,1451.50,1451.00,1451.25,1202,1340,2542.00
02/05/2007,08:43,1451.25,1451.75,1451.25,1451.25,2842,2181,5023.00
02/05/2007,08:44,1451.50,1451.50,1451.25,1451.50,494,155,649.00
02/05/2007,08:45,1451.50,1452.00,1451.25,1452.00,1343,451,1794.00
02/05/2007,08:46,1452.00,1452.25,1451.75,1451.75,1623,2162,3785.00
02/05/2007,08:47,1451.75,1452.50,1451.75,1452.00,4663,1430,6093.00
02/05/2007,08:48,1452.00,1452.50,1452.00,1452.25,1478,1444,2922.00
02/05/2007,08:49,1452.00,1452.25,1452.00,1452.00,223,1119,1342.00
02/05/2007,08:50,1452.00,1452.25,1451.75,1452.00,1290,1168,2458.00
02/05/2007,08:51,1452.00,1452.25,1451.75,1452.25,491,1583,2074.00
02/05/2007,08:52,1452.00,1452.00,1451.25,1451.50,367,2482,2849.00
02/05/2007,08:53,1451.50,1451.75,1451.00,1451.25,805,2286,3091.00
02/05/2007,08:54,1451.25,1451.50,1451.00,1451.50,729,1197,1926.00
02/05/2007,08:55,1451.50,1451.75,1451.00,1451.00,1046,2487,3533.00
02/05/2007,08:56,1451.00,1451.25,1450.75,1451.25,1509,2617,4126.00
02/05/2007,08:57,1451.00,1451.25,1449.75,1450.00,2003,6540,8543.00
02/05/2007,08:58,1450.00,1450.25,1449.25,1449.75,1525,4380,5905.00
02/05/2007,08:59,1449.75,1450.00,1449.25,1449.25,2912,2911,5823.00
02/05/2007,09:00,1449.50,1450.25,1449.25,1450.00,2648,672,3320.00
02/05/2007,09:01,1450.25,1450.75,1448.50,1448.75,4146,8478,12624.00
02/05/2007,09:02,1448.75,1449.25,1448.50,1449.00,2471,3888,6359.00
02/05/2007,09:03,1449.00,1450.00,1448.75,1449.75,2240,1068,3308.00
02/05/2007,09:04,1450.00,1450.25,1449.25,1449.25,2350,3704,6054.00
02/05/2007,09:05,1449.50,1449.75,1449.00,1449.75,1402,1910,3312.00
02/05/2007,09:06,1449.75,1449.75,1449.00,1449.50,1109,1054,2163.00
02/05/2007,09:07,1449.25,1449.25,1448.50,1448.75,707,3260,3967.00
02/05/2007,09:08,1448.50,1448.75,1448.25,1448.50,2302,4382,6684.00
02/05/2007,09:09,1448.50,1448.75,1448.00,1448.50,1026,4631,5657.00
02/05/2007,09:10,1448.50,1449.25,1448.50,1449.00,2703,1030,3733.00
02/05/2007,09:11,1449.00,1449.50,1448.50,1449.50,1807,2062,3869.00
02/05/2007,09:12,1449.50,1449.50,1448.75,1449.25,891,2136,3027.00
02/05/2007,09:13,1449.25,1449.25,1449.00,1449.25,57,217,274.00
02/05/2007,09:14,1449.25,1449.25,1448.50,1448.75,97,620,717.00
02/05/2007,09:15,1448.75,1449.25,1448.50,1448.50,859,552,1411.00
02/05/2007,09:16,1448.75,1448.75,1448.25,1448.25,852,1100,1952.00
02/05/2007,09:17,1448.25,1448.75,1448.00,1448.25,889,1130,2019.00
02/05/2007,09:18,1448.25,1448.75,1448.00,1448.50,657,609,1266.00
02/05/2007,09:19,1448.25,1448.75,1448.25,1448.75,158,351,509.00
02/05/2007,09:20,1448.75,1449.25,1448.75,1449.00,1677,645,2322.00
02/05/2007,09:21,1449.00,1449.00,1448.25,1448.50,723,1522,2245.00
02/05/2007,09:22,1448.50,1448.75,1448.50,1448.75,606,461,1067.00
02/05/2007,09:23,1448.75,1449.00,1448.50,1449.00,306,994,1300.00
02/05/2007,09:24,1449.00,1449.75,1449.00,1449.50,4531,2410,6941.00
02/05/2007,09:25,1449.50,1450.00,1449.50,1450.00,3184,241,3425.00
02/05/2007,09:26,1450.00,1450.00,1449.75,1450.00,246,284,530.00
02/05/2007,09:27,1449.75,1450.00,1449.75,1450.00,334,145,479.00
02/05/2007,09:28,1450.00,1450.00,1449.50,1449.75,579,1911,2490.00
02/05/2007,09:29,1450.00,1450.25,1449.75,1450.00,973,34,1007.00
02/05/2007,09:30,1450.00,1450.25,1449.75,1450.00,970,808,1778.00
02/05/2007,09:31,1450.00,1451.25,1450.00,1451.00,8196,1696,9892.00
02/05/2007,09:32,1451.25,1451.50,1450.75,1451.25,4022,4406,8428.00
02/05/2007,09:33,1451.25,1451.50,1451.00,1451.25,966,1175,2141.00
02/05/2007,09:34,1451.25,1452.00,1451.25,1451.50,4485,1961,6446.00
02/05/2007,09:35,1451.75,1452.00,1451.50,1452.00,1198,542,1740.00
02/05/2007,09:36,1452.00,1452.00,1451.50,1451.75,1414,644,2058.00
02/05/2007,09:37,1451.75,1452.25,1451.75,1451.75,1114,804,1918.00
02/05/2007,09:38,1451.75,1452.75,1451.75,1452.00,4900,1818,6718.00
02/05/2007,09:39,1452.00,1452.25,1451.50,1451.50,509,2912,3421.00
02/05/2007,09:40,1451.50,1451.75,1451.25,1451.50,587,514,1101.00
02/05/2007,09:41,1451.75,1451.75,1451.00,1451.25,352,1417,1769.00
02/05/2007,09:42,1451.25,1451.25,1450.75,1451.25,1164,1651,2815.00
02/05/2007,09:43,1451.00,1451.50,1451.00,1451.00,802,2752,3554.00
02/05/2007,09:44,1451.00,1451.50,1451.00,1451.50,680,165,845.00
02/05/2007,09:45,1451.50,1451.50,1451.00,1451.25,487,663,1150.00
02/05/2007,09:46,1451.00,1451.50,1451.00,1451.50,527,513,1040.00
02/05/2007,09:47,1451.25,1451.50,1451.00,1451.25,102,314,416.00
02/05/2007,09:48,1451.25,1451.25,1451.00,1451.25,28,46,74.00
02/05/2007,09:49,1451.25,1451.25,1451.00,1451.25,986,177,1163.00
02/05/2007,09:50,1451.25,1452.00,1451.00,1451.75,1672,371,2043.00
02/05/2007,09:51,1451.50,1451.75,1451.25,1451.50,341,221,562.00
02/05/2007,09:52,1451.75,1451.75,1451.25,1451.50,131,680,811.00
02/05/2007,09:53,1451.25,1451.50,1450.75,1450.75,588,1716,2304.00
02/05/2007,09:54,1451.00,1451.25,1450.75,1451.00,1076,1149,2225.00
02/05/2007,09:55,1451.00,1451.25,1451.00,1451.00,11,149,160.00
02/05/2007,09:56,1451.00,1452.00,1451.00,1451.75,1385,90,1475.00
02/05/2007,09:57,1451.75,1451.75,1451.25,1451.25,78,763,841.00
02/05/2007,09:58,1451.25,1451.75,1451.25,1451.50,599,316,915.00
02/05/2007,09:59,1451.50,1452.00,1451.25,1451.50,569,536,1105.00
02/05/2007,10:00,1451.50,1451.75,1451.25,1451.50,714,138,852.00
02/05/2007,10:01,1451.25,1451.75,1450.75,1450.75,259,1318,1577.00
02/05/2007,10:02,1450.75,1451.25,1450.75,1451.25,522,110,632.00
02/05/2007,10:03,1451.25,1451.50,1451.00,1451.25,1126,242,1368.00
02/05/2007,10:04,1451.00,1451.50,1451.00,1451.50,986,757,1743.00
02/05/2007,10:05,1451.50,1451.50,1451.25,1451.50,801,5,806.00
02/05/2007,10:06,1451.25,1451.50,1450.75,1451.00,368,712,1080.00
02/05/2007,10:07,1451.25,1451.25,1450.75,1450.75,152,1377,1529.00
02/05/2007,10:08,1450.75,1451.25,1450.75,1451.25,929,389,1318.00
02/05/2007,10:09,1451.25,1451.50,1451.00,1451.25,1273,209,1482.00
02/05/2007,10:10,1451.50,1451.50,1451.00,1451.25,388,471,859.00
02/05/2007,10:11,1451.25,1451.50,1450.75,1451.00,1257,582,1839.00
02/05/2007,10:12,1451.00,1451.00,1450.75,1451.00,953,2,955.00
02/05/2007,10:13,1450.75,1451.25,1450.75,1451.00,440,549,989.00
02/05/2007,10:14,1451.25,1451.25,1451.00,1451.00,8,297,305.00
02/05/2007,10:15,1451.00,1451.00,1450.50,1450.75,883,1046,1929.00
02/05/2007,10:16,1450.75,1451.00,1450.50,1450.75,436,792,1228.00
02/05/2007,10:17,1450.50,1451.00,1450.50,1450.50,1208,286,1494.00
02/05/2007,10:18,1450.75,1450.75,1450.25,1450.50,355,2193,2548.00
02/05/2007,10:19,1450.50,1451.00,1450.25,1451.00,3077,1191,4268.00
02/05/2007,10:20,1451.00,1451.00,1450.75,1451.00,750,43,793.00
02/05/2007,10:21,1451.00,1451.00,1450.75,1451.00,133,3,136.00
02/05/2007,10:22,1451.00,1451.00,1450.75,1450.75,129,1139,1268.00
02/05/2007,10:23,1450.50,1450.75,1450.25,1450.50,1109,600,1709.00
02/05/2007,10:24,1450.50,1450.75,1450.50,1450.75,439,282,721.00
02/05/2007,10:25,1451.00,1451.25,1450.75,1451.00,1444,17,1461.00
02/05/2007,10:26,1451.25,1451.25,1451.00,1451.00,118,121,239.00
02/05/2007,10:27,1451.25,1451.25,1450.50,1451.00,748,1332,2080.00
02/05/2007,10:28,1450.75,1451.00,1450.75,1451.00,91,248,339.00
02/05/2007,10:29,1451.00,1451.25,1450.75,1451.25,733,140,873.00
02/05/2007,10:30,1451.25,1451.50,1451.00,1451.50,439,385,824.00
02/05/2007,10:31,1451.50,1452.25,1451.50,1451.75,3368,1015,4383.00
02/05/2007,10:32,1451.50,1451.75,1451.25,1451.25,279,932,1211.00
02/05/2007,10:33,1451.25,1451.50,1451.25,1451.50,15,389,404.00
02/05/2007,10:34,1451.25,1451.25,1451.00,1451.25,76,233,309.00
02/05/2007,10:35,1451.00,1451.25,1450.75,1451.25,381,714,1095.00
02/05/2007,10:36,1451.25,1451.25,1451.00,1451.25,431,84,515.00
02/05/2007,10:37,1451.25,1451.25,1451.00,1451.25,650,9,659.00
02/05/2007,10:38,1451.25,1452.00,1451.25,1451.50,640,255,895.00
02/05/2007,10:39,1451.50,1451.75,1451.25,1451.50,109,871,980.00
02/05/2007,10:40,1451.25,1451.50,1451.25,1451.50,514,6,520.00
02/05/2007,10:41,1451.50,1452.00,1451.50,1451.75,1277,64,1341.00
02/05/2007,10:42,1451.75,1452.00,1451.50,1451.50,54,370,424.00
02/05/2007,10:43,1451.75,1452.00,1451.50,1452.00,844,6,850.00
02/05/2007,10:44,1451.75,1452.25,1451.75,1451.75,761,450,1211.00
02/05/2007,10:45,1452.00,1452.25,1451.75,1452.00,447,220,667.00
02/05/2007,10:46,1452.00,1452.25,1451.50,1451.50,105,1535,1640.00
02/05/2007,10:47,1451.25,1451.50,1451.25,1451.50,89,522,611.00
02/05/2007,10:48,1451.50,1451.50,1451.25,1451.50,28,15,43.00
02/05/2007,10:49,1451.25,1451.50,1451.00,1451.00,49,912,961.00
02/05/2007,10:50,1451.25,1451.25,1451.00,1451.00,76,48,124.00
02/05/2007,10:51,1451.00,1451.50,1451.00,1451.25,351,270,621.00
02/05/2007,10:52,1451.25,1451.25,1451.00,1451.00,21,94,115.00
02/05/2007,10:53,1451.25,1451.25,1451.00,1451.00,23,33,56.00
02/05/2007,10:54,1451.25,1451.25,1451.00,1451.00,6,174,180.00
02/05/2007,10:55,1451.00,1451.25,1450.75,1451.25,115,1032,1147.00
02/05/2007,10:56,1451.00,1451.50,1451.00,1451.25,311,42,353.00
02/05/2007,10:57,1451.50,1451.50,1451.25,1451.25,211,10,221.00
02/05/2007,10:58,1451.50,1451.75,1451.25,1451.75,190,6,196.00
02/05/2007,10:59,1451.75,1451.75,1451.25,1451.25,15,320,335.00
02/05/2007,11:00,1451.25,1451.50,1451.00,1451.50,124,594,718.00
02/05/2007,11:01,1451.25,1451.50,1451.25,1451.50,207,12,219.00
02/05/2007,11:02,1451.25,1451.50,1451.25,1451.25,6,296,302.00
02/05/2007,11:03,1451.25,1451.25,1450.75,1450.75,118,1132,1250.00
02/05/2007,11:04,1451.00,1451.25,1450.75,1451.25,424,492,916.00
02/05/2007,11:05,1451.00,1451.25,1451.00,1451.00,99,16,115.00
02/05/2007,11:06,1451.25,1451.25,1451.00,1451.00,70,40,110.00
02/05/2007,11:07,1451.00,1451.25,1451.00,1451.25,45,18,63.00
02/05/2007,11:08,1451.25,1451.25,1451.00,1451.25,417,12,429.00
02/05/2007,11:09,1451.25,1451.25,1451.25,1451.25,383,0,383.00
02/05/2007,11:10,1451.25,1451.25,1451.00,1451.25,60,15,75.00
02/05/2007,11:11,1451.00,1451.25,1451.00,1451.25,48,65,113.00
02/05/2007,11:12,1451.25,1451.25,1451.00,1451.25,38,7,45.00
02/05/2007,11:13,1451.25,1451.25,1451.25,1451.25,679,0,679.00
02/05/2007,11:14,1451.25,1451.25,1451.00,1451.00,15,7,22.00
02/05/2007,11:15,1451.25,1451.25,1451.00,1451.25,46,3,49.00
02/05/2007,11:16,1451.25,1451.25,1450.75,1451.00,731,755,1486.00
02/05/2007,11:17,1450.75,1451.00,1450.75,1451.00,600,3,603.00
02/05/2007,11:18,1451.00,1451.50,1451.00,1451.00,281,80,361.00
02/05/2007,11:19,1451.00,1451.00,1450.75,1450.75,184,692,876.00
02/05/2007,11:20,1450.75,1451.00,1450.75,1451.00,45,90,135.00
02/05/2007,11:21,1451.00,1451.00,1450.50,1450.75,407,521,928.00
02/05/2007,11:22,1450.75,1451.00,1450.50,1450.75,47,321,368.00
02/05/2007,11:23,1450.75,1451.00,1450.75,1450.75,26,49,75.00
02/05/2007,11:24,1451.00,1451.00,1450.75,1451.00,35,3,38.00
02/05/2007,11:25,1451.00,1451.25,1451.00,1451.25,882,18,900.00
02/05/2007,11:26,1451.25,1451.25,1451.00,1451.25,33,7,40.00
02/05/2007,11:27,1451.25,1451.25,1451.00,1451.00,35,36,71.00
02/05/2007,11:28,1451.25,1451.25,1451.00,1451.25,23,7,30.00
02/05/2007,11:29,1451.25,1451.25,1451.00,1451.25,77,90,167.00
02/05/2007,11:30,1451.00,1451.50,1451.00,1451.50,898,4,902.00
02/05/2007,11:31,1451.25,1451.50,1451.25,1451.25,106,56,162.00
02/05/2007,11:32,1451.50,1451.75,1451.25,1451.50,859,224,1083.00
02/05/2007,11:33,1451.50,1451.50,1451.50,1451.50,0,284,284.00
02/05/2007,11:34,1451.50,1451.50,1451.25,1451.50,1,9,10.00
02/05/2007,11:35,1451.50,1451.50,1451.25,1451.50,274,6,280.00
02/05/2007,11:36,1451.50,1451.50,1451.25,1451.25,354,7,361.00
02/05/2007,11:37,1451.50,1451.75,1451.25,1451.50,893,134,1027.00
02/05/2007,11:38,1451.50,1451.50,1451.25,1451.25,6,167,173.00
02/05/2007,11:39,1451.50,1451.50,1451.25,1451.25,227,14,241.00
02/05/2007,11:40,1451.50,1451.50,1451.25,1451.50,341,41,382.00
02/05/2007,11:41,1451.50,1451.75,1451.25,1451.75,34,261,295.00
02/05/2007,11:42,1451.75,1451.75,1451.50,1451.50,205,1,206.00
02/05/2007,11:43,1451.50,1451.75,1451.50,1451.50,59,115,174.00
02/05/2007,11:44,1451.75,1452.00,1451.50,1451.75,351,225,576.00
02/05/2007,11:45,1451.75,1451.75,1451.75,1451.75,0,85,85.00
02/05/2007,11:46,1451.50,1452.00,1451.50,1451.75,406,137,543.00
02/05/2007,11:47,1451.75,1452.00,1451.50,1451.50,87,359,446.00
02/05/2007,11:48,1451.50,1451.75,1451.25,1451.50,408,490,898.00
02/05/2007,11:49,1451.50,1451.50,1451.25,1451.50,8,102,110.00
02/05/2007,11:50,1451.25,1451.50,1451.00,1451.00,16,376,392.00
02/05/2007,11:51,1451.25,1451.25,1451.00,1451.25,48,10,58.00
02/05/2007,11:52,1451.25,1451.25,1451.00,1451.25,275,23,298.00
02/05/2007,11:53,1451.25,1451.50,1451.25,1451.50,52,0,52.00
02/05/2007,11:54,1451.25,1451.50,1451.25,1451.25,46,55,101.00
02/05/2007,11:55,1451.50,1451.75,1451.25,1451.50,465,83,548.00
02/05/2007,11:56,1451.50,1451.50,1451.25,1451.50,19,206,225.00
02/05/2007,11:57,1451.50,1451.75,1451.25,1451.50,44,132,176.00
02/05/2007,11:58,1451.25,1451.50,1451.25,1451.50,123,6,129.00
02/05/2007,11:59,1451.50,1451.75,1451.50,1451.50,45,1,46.00
02/05/2007,12:00,1451.50,1452.00,1451.50,1452.00,1262,99,1361.00
02/05/2007,12:01,1452.25,1453.00,1452.00,1452.50,4293,2958,7251.00
02/05/2007,12:02,1452.50,1452.75,1452.25,1452.50,601,1242,1843.00
02/05/2007,12:03,1452.75,1452.75,1452.50,1452.50,4,699,703.00
02/05/2007,12:04,1452.75,1452.75,1452.25,1452.50,71,244,315.00
02/05/2007,12:05,1452.50,1452.75,1452.25,1452.25,203,253,456.00
02/05/2007,12:06,1452.50,1453.00,1452.25,1452.50,964,559,1523.00
02/05/2007,12:07,1452.50,1452.50,1452.25,1452.25,16,100,116.00
02/05/2007,12:08,1452.25,1452.50,1452.00,1452.00,428,624,1052.00
02/05/2007,12:09,1452.25,1452.50,1452.00,1452.25,167,79,246.00
02/05/2007,12:10,1452.25,1452.50,1452.00,1452.25,262,51,313.00
02/05/2007,12:11,1452.25,1452.75,1452.25,1452.75,665,351,1016.00
02/05/2007,12:12,1452.50,1453.00,1452.50,1452.75,199,301,500.00
02/05/2007,12:13,1452.75,1452.75,1452.00,1452.25,14,964,978.00
02/05/2007,12:14,1452.25,1452.50,1452.00,1452.00,194,160,354.00
02/05/2007,12:15,1452.00,1452.50,1452.00,1452.25,149,108,257.00
02/05/2007,12:16,1452.25,1452.25,1452.00,1452.25,92,101,193.00
02/05/2007,12:17,1452.25,1452.50,1452.00,1452.50,167,245,412.00
02/05/2007,12:18,1452.25,1452.25,1452.00,1452.25,108,120,228.00
02/05/2007,12:19,1452.25,1452.25,1452.00,1452.00,76,119,195.00
02/05/2007,12:20,1452.25,1452.25,1452.00,1452.25,11,49,60.00
02/05/2007,12:21,1452.25,1452.25,1451.75,1452.00,546,322,868.00
02/05/2007,12:22,1452.00,1452.25,1452.00,1452.00,11,351,362.00
02/05/2007,12:23,1452.00,1452.25,1451.75,1452.00,291,326,617.00
02/05/2007,12:24,1452.00,1452.25,1451.75,1452.00,61,408,469.00
02/05/2007,12:25,1452.00,1452.00,1451.50,1451.75,616,839,1455.00
02/05/2007,12:26,1451.75,1452.00,1451.50,1451.50,131,479,610.00
02/05/2007,12:27,1451.75,1452.00,1451.75,1451.75,277,272,549.00
02/05/2007,12:28,1451.75,1451.75,1451.00,1451.00,147,2423,2570.00
02/05/2007,12:29,1451.00,1451.50,1451.00,1451.25,770,708,1478.00
02/05/2007,12:30,1451.25,1451.50,1451.00,1451.25,82,1314,1396.00
02/05/2007,12:31,1451.00,1451.50,1450.75,1451.25,691,792,1483.00
02/05/2007,12:32,1451.50,1451.50,1451.25,1451.50,13,48,61.00
02/05/2007,12:33,1451.50,1451.50,1451.00,1451.25,197,587,784.00
02/05/2007,12:34,1451.25,1451.50,1451.00,1451.25,58,403,461.00
02/05/2007,12:35,1451.25,1451.75,1451.25,1451.50,475,229,704.00
02/05/2007,12:36,1451.50,1451.75,1451.25,1451.75,250,323,573.00
02/05/2007,12:37,1451.75,1451.75,1451.50,1451.50,74,31,105.00
02/05/2007,12:38,1451.75,1451.75,1451.50,1451.50,5,46,51.00
02/05/2007,12:39,1451.75,1452.00,1451.50,1452.00,898,49,947.00
02/05/2007,12:40,1451.75,1452.00,1451.50,1451.75,15,331,346.00
02/05/2007,12:41,1451.75,1452.00,1451.50,1451.50,40,779,819.00
02/05/2007,12:42,1451.50,1451.75,1451.25,1451.25,450,28,478.00
02/05/2007,12:43,1451.50,1451.50,1451.25,1451.50,249,21,270.00
02/05/2007,12:44,1451.50,1451.50,1451.50,1451.50,37,0,37.00
02/05/2007,12:45,1451.50,1451.75,1451.25,1451.50,87,95,182.00
02/05/2007,12:46,1451.50,1451.50,1451.00,1451.25,331,767,1098.00
02/05/2007,12:47,1451.25,1451.50,1451.00,1451.25,449,909,1358.00
02/05/2007,12:48,1451.25,1451.50,1451.25,1451.25,38,36,74.00
02/05/2007,12:49,1451.25,1451.50,1451.00,1451.50,576,159,735.00
02/05/2007,12:50,1451.25,1451.50,1451.25,1451.50,624,120,744.00
02/05/2007,12:51,1451.75,1452.00,1451.50,1451.75,1504,26,1530.00
02/05/2007,12:52,1452.00,1452.25,1451.75,1452.00,998,295,1293.00
02/05/2007,12:53,1451.75,1452.00,1451.75,1451.75,3,25,28.00
02/05/2007,12:54,1451.75,1452.00,1451.75,1451.75,33,111,144.00
02/05/2007,12:55,1451.75,1452.25,1451.75,1452.00,504,42,546.00
02/05/2007,12:56,1452.00,1452.00,1451.75,1451.75,151,24,175.00
02/05/2007,12:57,1452.00,1452.00,1451.50,1451.75,202,738,940.00
02/05/2007,12:58,1451.75,1452.00,1451.75,1451.75,3,12,15.00
02/05/2007,12:59,1452.00,1452.00,1451.75,1452.00,60,2,62.00
02/05/2007,13:00,1451.75,1452.25,1451.75,1451.75,600,91,691.00
02/05/2007,13:01,1452.00,1452.25,1451.75,1452.00,318,18,336.00
02/05/2007,13:02,1451.75,1452.00,1451.75,1451.75,24,26,50.00
02/05/2007,13:03,1452.00,1452.00,1451.75,1452.00,364,14,378.00
02/05/2007,13:04,1452.00,1452.75,1452.00,1452.75,2956,364,3320.00
02/05/2007,13:05,1452.75,1453.25,1452.50,1453.00,3285,1581,4866.00
02/05/2007,13:06,1453.00,1453.00,1452.75,1453.00,445,40,485.00
02/05/2007,13:07,1453.00,1453.00,1452.50,1452.75,37,1413,1450.00
02/05/2007,13:08,1452.50,1452.50,1452.00,1452.25,242,1277,1519.00
02/05/2007,13:09,1452.50,1452.75,1452.25,1452.25,762,74,836.00
02/05/2007,13:10,1452.50,1452.50,1452.25,1452.25,378,20,398.00
02/05/2007,13:11,1452.50,1452.75,1452.25,1452.50,302,149,451.00
02/05/2007,13:12,1452.50,1452.75,1452.25,1452.75,623,23,646.00
02/05/2007,13:13,1452.50,1452.75,1452.25,1452.50,25,123,148.00
02/05/2007,13:14,1452.75,1453.00,1452.75,1453.00,787,81,868.00
02/05/2007,13:15,1452.75,1453.00,1452.75,1452.75,73,121,194.00
02/05/2007,13:16,1453.00,1453.50,1452.75,1453.00,2006,1377,3383.00
02/05/2007,13:17,1452.75,1453.00,1452.50,1452.50,14,443,457.00
02/05/2007,13:18,1452.50,1452.75,1452.25,1452.50,825,473,1298.00
02/05/2007,13:19,1452.50,1452.50,1452.25,1452.50,229,9,238.00
02/05/2007,13:20,1452.25,1452.50,1452.25,1452.50,47,23,70.00
02/05/2007,13:21,1452.50,1452.50,1452.25,1452.25,17,92,109.00
02/05/2007,13:22,1452.50,1452.50,1452.00,1452.25,285,652,937.00
02/05/2007,13:23,1452.50,1452.50,1452.25,1452.50,446,74,520.00
02/05/2007,13:24,1452.25,1452.75,1452.25,1452.50,165,172,337.00
02/05/2007,13:25,1452.50,1452.75,1452.25,1452.50,90,357,447.00
02/05/2007,13:26,1452.50,1452.75,1452.25,1452.50,58,133,191.00
02/05/2007,13:27,1452.50,1452.75,1452.50,1452.50,32,22,54.00
02/05/2007,13:28,1452.50,1452.75,1452.50,1452.75,408,14,422.00
02/05/2007,13:29,1452.75,1453.00,1452.50,1452.75,177,67,244.00
02/05/2007,13:30,1452.50,1453.00,1452.50,1453.00,399,125,524.00
02/05/2007,13:31,1453.00,1453.25,1452.75,1452.75,553,34,587.00
02/05/2007,13:32,1452.75,1452.75,1452.50,1452.75,131,121,252.00
02/05/2007,13:33,1452.50,1452.50,1452.25,1452.25,21,678,699.00
02/05/2007,13:34,1452.50,1452.50,1452.25,1452.25,29,38,67.00
02/05/2007,13:35,1452.50,1452.75,1452.25,1452.75,614,98,712.00
02/05/2007,13:36,1452.75,1453.00,1452.25,1453.00,485,14,499.00
02/05/2007,13:37,1453.00,1453.25,1452.75,1453.00,403,597,1000.00
02/05/2007,13:38,1453.00,1453.25,1452.75,1452.75,376,325,701.00
02/05/2007,13:39,1452.75,1453.25,1452.75,1453.00,390,50,440.00
02/05/2007,13:40,1453.00,1454.00,1453.00,1453.25,4571,2371,6942.00
02/05/2007,13:41,1453.50,1454.00,1453.25,1453.50,2608,1906,4514.00
02/05/2007,13:42,1453.50,1454.00,1453.50,1453.50,1391,801,2192.00
02/05/2007,13:43,1453.50,1453.75,1453.25,1453.50,92,854,946.00
02/05/2007,13:44,1453.50,1453.50,1453.25,1453.25,92,680,772.00
02/05/2007,13:45,1453.50,1453.50,1453.25,1453.50,34,41,75.00
02/05/2007,13:46,1453.50,1453.50,1453.25,1453.50,73,24,97.00
02/05/2007,13:47,1453.50,1453.75,1453.25,1453.25,537,215,752.00
02/05/2007,13:48,1453.50,1453.50,1453.00,1453.25,155,515,670.00
02/05/2007,13:49,1453.25,1453.50,1453.25,1453.25,7,37,44.00
02/05/2007,13:50,1453.25,1453.50,1453.25,1453.50,519,19,538.00
02/05/2007,13:51,1453.75,1453.75,1453.00,1453.25,95,927,1022.00
02/05/2007,13:52,1453.25,1453.50,1453.00,1453.25,216,230,446.00
02/05/2007,13:53,1453.25,1453.50,1453.25,1453.25,12,8,20.00
02/05/2007,13:54,1453.25,1453.50,1453.25,1453.25,39,16,55.00
02/05/2007,13:55,1453.25,1453.50,1453.25,1453.25,4,117,121.00
02/05/2007,13:56,1453.25,1454.00,1453.25,1453.75,1434,251,1685.00
02/05/2007,13:57,1453.75,1454.00,1453.75,1454.00,46,126,172.00
02/05/2007,13:58,1453.75,1454.00,1453.75,1453.75,7,140,147.00
02/05/2007,13:59,1453.75,1454.00,1453.50,1453.75,745,832,1577.00
02/05/2007,14:00,1454.00,1454.25,1453.25,1453.25,3190,2459,5649.00
02/05/2007,14:01,1453.50,1453.50,1452.75,1453.25,840,3314,4154.00
02/05/2007,14:02,1453.25,1453.50,1453.00,1453.25,298,806,1104.00
02/05/2007,14:03,1453.25,1453.50,1453.00,1453.25,222,298,520.00
02/05/2007,14:04,1453.25,1453.25,1452.50,1452.75,364,1125,1489.00
02/05/2007,14:05,1452.75,1453.00,1452.50,1452.75,207,354,561.00
02/05/2007,14:06,1452.75,1453.00,1452.50,1452.75,645,100,745.00
02/05/2007,14:07,1452.75,1453.00,1452.75,1453.00,157,1,158.00
02/05/2007,14:08,1452.75,1453.00,1452.50,1452.75,327,562,889.00
02/05/2007,14:09,1452.75,1453.00,1452.50,1452.50,525,169,694.00
02/05/2007,14:10,1452.75,1452.75,1452.00,1452.25,304,3529,3833.00
02/05/2007,14:11,1452.25,1452.50,1452.25,1452.50,607,390,997.00
02/05/2007,14:12,1452.25,1452.75,1452.25,1452.50,416,138,554.00
02/05/2007,14:13,1452.50,1452.75,1452.50,1452.50,5,47,52.00
02/05/2007,14:14,1452.50,1452.75,1452.25,1452.75,90,214,304.00
02/05/2007,14:15,1452.50,1452.75,1452.25,1452.50,170,286,456.00
02/05/2007,14:16,1452.50,1452.50,1452.25,1452.25,3,538,541.00
02/05/2007,14:17,1452.50,1453.00,1452.25,1452.50,1523,229,1752.00
02/05/2007,14:18,1452.75,1452.75,1452.50,1452.50,130,24,154.00
02/05/2007,14:19,1452.50,1453.00,1452.50,1452.75,180,51,231.00
02/05/2007,14:20,1452.50,1453.00,1452.50,1452.75,138,125,263.00
02/05/2007,14:21,1452.75,1453.25,1452.75,1453.00,1714,376,2090.00
02/05/2007,14:22,1453.00,1453.25,1452.50,1452.75,593,1207,1800.00
02/05/2007,14:23,1452.75,1452.75,1452.25,1452.25,51,369,420.00
02/05/2007,14:24,1452.25,1453.00,1452.25,1452.50,795,210,1005.00
02/05/2007,14:25,1452.75,1452.75,1452.25,1452.50,23,317,340.00
02/05/2007,14:26,1452.25,1452.50,1452.25,1452.25,71,105,176.00
02/05/2007,14:27,1452.25,1452.25,1451.75,1452.00,1236,2352,3588.00
02/05/2007,14:28,1452.00,1452.25,1451.75,1451.75,35,426,461.00
02/05/2007,14:29,1452.00,1452.25,1451.75,1452.25,500,377,877.00
02/05/2007,14:30,1452.00,1452.50,1452.00,1452.25,667,369,1036.00
02/05/2007,14:31,1452.25,1452.50,1452.00,1452.25,396,527,923.00
02/05/2007,14:32,1452.25,1452.50,1452.00,1452.25,15,471,486.00
02/05/2007,14:33,1452.25,1452.50,1452.25,1452.50,146,3,149.00
02/05/2007,14:34,1452.50,1452.75,1452.50,1452.75,839,10,849.00
02/05/2007,14:35,1452.75,1452.75,1452.00,1452.00,11,1302,1313.00
02/05/2007,14:36,1452.00,1452.25,1452.00,1452.25,30,366,396.00
02/05/2007,14:37,1452.25,1452.50,1452.25,1452.25,155,315,470.00
02/05/2007,14:38,1452.50,1452.50,1452.00,1452.00,20,209,229.00
02/05/2007,14:39,1452.00,1452.25,1452.00,1452.25,57,64,121.00
02/05/2007,14:40,1452.25,1452.25,1452.00,1452.00,8,236,244.00
02/05/2007,14:41,1452.00,1452.00,1451.00,1451.50,1529,5130,6659.00
02/05/2007,14:42,1451.25,1451.75,1451.25,1451.50,1923,617,2540.00
02/05/2007,14:43,1451.50,1451.75,1451.00,1451.25,85,3152,3237.00
02/05/2007,14:44,1451.50,1451.50,1451.25,1451.50,259,77,336.00
02/05/2007,14:45,1451.50,1451.50,1451.25,1451.50,123,170,293.00
02/05/2007,14:46,1451.25,1451.75,1451.25,1451.50,1017,88,1105.00
02/05/2007,14:47,1451.50,1451.75,1451.50,1451.75,55,170,225.00
02/05/2007,14:48,1451.75,1451.75,1451.25,1451.50,110,636,746.00
02/05/2007,14:49,1451.50,1451.75,1451.50,1451.75,590,132,722.00
02/05/2007,14:50,1451.75,1452.00,1451.50,1452.00,747,575,1322.00
02/05/2007,14:51,1451.75,1451.75,1451.25,1451.50,807,1535,2342.00
02/05/2007,14:52,1451.50,1451.75,1451.25,1451.50,446,848,1294.00
02/05/2007,14:53,1451.50,1451.75,1451.25,1451.50,544,205,749.00
02/05/2007,14:54,1451.50,1451.75,1451.00,1451.50,957,826,1783.00
02/05/2007,14:55,1451.50,1451.75,1451.25,1451.50,53,1381,1434.00
02/05/2007,14:56,1451.25,1451.50,1451.00,1451.25,298,807,1105.00
02/05/2007,14:57,1451.25,1451.75,1451.00,1451.75,2938,268,3206.00
02/05/2007,14:58,1451.50,1451.75,1451.25,1451.50,603,276,879.00
02/05/2007,14:59,1451.50,1452.00,1451.25,1452.00,2126,391,2517.00
02/05/2007,15:00,1451.75,1452.00,1451.50,1451.50,2933,3942,6875.00
02/05/2007,15:01,1451.50,1453.50,1451.50,1453.00,10727,3232,13959.00
02/05/2007,15:02,1453.25,1453.25,1452.50,1452.50,3363,2170,5533.00
02/05/2007,15:03,1452.50,1452.75,1452.50,1452.50,939,1893,2832.00
02/05/2007,15:04,1452.75,1452.75,1452.50,1452.50,246,653,899.00
02/05/2007,15:05,1452.75,1453.00,1452.50,1453.00,1807,243,2050.00
02/05/2007,15:06,1453.00,1453.00,1452.50,1452.75,428,1737,2165.00
02/05/2007,15:07,1452.75,1453.00,1452.50,1453.00,455,161,616.00
02/05/2007,15:08,1452.75,1453.50,1452.75,1453.50,3417,1020,4437.00
02/05/2007,15:09,1453.50,1453.75,1453.25,1453.50,1296,1871,3167.00
02/05/2007,15:10,1453.50,1453.50,1453.00,1453.00,603,1094,1697.00
02/05/2007,15:11,1453.00,1453.25,1453.00,1453.00,91,777,868.00
02/05/2007,15:12,1453.00,1453.25,1453.00,1453.25,1248,199,1447.00
02/05/2007,15:13,1453.25,1453.75,1453.25,1453.50,1058,983,2041.00
02/05/2007,15:14,1453.50,1453.75,1453.25,1453.50,1811,710,2521.00
02/05/2007,15:15,1453.25,1454.00,1453.25,1453.75,6094,1690,7784.00
02/05/2007,15:31,1453.25,1453.50,1453.00,1453.00,163,1486,1649.00
02/05/2007,15:32,1453.25,1453.25,1453.00,1453.00,27,46,73.00
02/05/2007,15:33,1453.25,1453.25,1453.25,1453.25,185,0,185.00
02/05/2007,15:34,1453.25,1453.25,1453.00,1453.25,96,1,97.00
02/05/2007,15:35,1453.25,1453.25,1453.25,1453.25,207,0,207.00
02/05/2007,15:37,1453.25,1453.50,1453.25,1453.50,125,237,362.00
02/05/2007,15:38,1453.00,1453.25,1453.00,1453.25,66,2,68.00
02/05/2007,15:39,1453.25,1453.25,1453.25,1453.25,34,0,34.00
02/05/2007,15:40,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/05/2007,15:41,1453.25,1453.25,1453.00,1453.00,50,95,145.00
02/05/2007,15:42,1453.00,1453.00,1453.00,1453.00,0,202,202.00
02/05/2007,15:43,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,15:44,1453.25,1453.25,1453.00,1453.00,201,301,502.00
02/05/2007,15:45,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,15:46,1453.00,1453.25,1453.00,1453.00,200,4,204.00
02/05/2007,15:47,1453.25,1453.25,1453.00,1453.00,2,15,17.00
02/05/2007,15:48,1453.00,1453.00,1453.00,1453.00,0,2,2.00
02/05/2007,15:49,1453.25,1453.25,1453.00,1453.00,5,29,34.00
02/05/2007,15:50,1453.00,1453.25,1453.00,1453.25,212,17,229.00
02/05/2007,15:51,1453.25,1453.25,1453.25,1453.25,130,0,130.00
02/05/2007,15:53,1453.25,1453.50,1453.25,1453.50,12,0,12.00
02/05/2007,15:56,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/05/2007,15:57,1453.50,1453.50,1453.25,1453.50,4,1,5.00
02/05/2007,15:59,1453.50,1453.50,1453.25,1453.25,1,2,3.00
02/05/2007,16:00,1453.25,1453.50,1453.25,1453.50,6,24,30.00
02/05/2007,17:01,1453.75,1453.75,1453.50,1453.50,50,6,56.00
02/05/2007,17:02,1453.50,1453.50,1453.25,1453.25,0,36,36.00
02/05/2007,17:03,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,17:06,1453.50,1453.50,1453.25,1453.25,2,1,3.00
02/05/2007,17:07,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/05/2007,17:12,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/05/2007,17:14,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,17:17,1453.25,1453.50,1453.25,1453.50,2,1,3.00
02/05/2007,17:19,1453.25,1453.25,1453.25,1453.25,0,23,23.00
02/05/2007,17:20,1453.50,1453.50,1453.50,1453.50,5,0,5.00
02/05/2007,17:24,1453.25,1453.25,1453.25,1453.25,0,4,4.00
02/05/2007,17:25,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/05/2007,17:28,1453.50,1453.50,1453.50,1453.50,3,0,3.00
02/05/2007,17:31,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/05/2007,17:33,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/05/2007,17:34,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/05/2007,17:35,1453.25,1453.25,1453.25,1453.25,0,170,170.00
02/05/2007,17:37,1453.25,1453.25,1453.25,1453.25,0,22,22.00
02/05/2007,17:39,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,17:41,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/05/2007,17:42,1453.25,1453.25,1453.25,1453.25,0,65,65.00
02/05/2007,17:43,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/05/2007,17:44,1453.25,1453.25,1453.25,1453.25,0,17,17.00
02/05/2007,17:45,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,17:47,1453.00,1453.25,1453.00,1453.25,76,337,413.00
02/05/2007,17:48,1453.00,1453.00,1453.00,1453.00,0,2,2.00
02/05/2007,17:55,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,17:56,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,17:57,1453.00,1453.00,1453.00,1453.00,0,4,4.00
02/05/2007,18:00,1453.25,1453.25,1453.25,1453.25,5,0,5.00
02/05/2007,18:06,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,18:07,1453.00,1453.00,1453.00,1453.00,0,40,40.00
02/05/2007,18:08,1453.00,1453.00,1452.75,1453.00,52,64,116.00
02/05/2007,18:09,1453.00,1453.00,1452.75,1452.75,1,1,2.00
02/05/2007,18:10,1453.00,1453.00,1453.00,1453.00,2,0,2.00
02/05/2007,18:11,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/05/2007,18:12,1453.00,1453.00,1453.00,1453.00,26,0,26.00
02/05/2007,18:13,1453.00,1453.00,1453.00,1453.00,15,0,15.00
02/05/2007,18:14,1453.00,1453.00,1453.00,1453.00,8,0,8.00
02/05/2007,18:16,1453.00,1453.00,1453.00,1453.00,6,0,6.00
02/05/2007,18:17,1453.00,1453.00,1453.00,1453.00,39,0,39.00
02/05/2007,18:18,1453.00,1453.00,1453.00,1453.00,21,0,21.00
02/05/2007,18:19,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/05/2007,18:21,1453.00,1453.00,1453.00,1453.00,10,0,10.00
02/05/2007,18:23,1453.25,1453.25,1453.00,1453.00,70,1,71.00
02/05/2007,18:25,1453.25,1453.25,1453.00,1453.00,1,1,2.00
02/05/2007,18:31,1453.25,1453.25,1453.25,1453.25,50,0,50.00
02/05/2007,18:32,1453.00,1453.00,1453.00,1453.00,0,7,7.00
02/05/2007,18:38,1453.00,1453.00,1453.00,1453.00,0,10,10.00
02/05/2007,18:39,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,18:40,1453.25,1453.25,1453.25,1453.25,25,0,25.00
02/05/2007,18:41,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,18:42,1453.00,1453.00,1453.00,1453.00,0,3,3.00
02/05/2007,18:44,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,18:46,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,18:47,1453.25,1453.25,1453.25,1453.25,26,0,26.00
02/05/2007,18:50,1453.25,1453.50,1453.25,1453.25,60,1,61.00
02/05/2007,18:51,1453.25,1453.25,1453.25,1453.25,0,5,5.00
02/05/2007,18:54,1453.25,1453.25,1453.25,1453.25,0,96,96.00
02/05/2007,18:55,1453.25,1453.25,1453.25,1453.25,0,10,10.00
02/05/2007,19:01,1453.00,1453.25,1453.00,1453.25,1,1,2.00
02/05/2007,19:06,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/05/2007,19:14,1453.00,1453.00,1453.00,1453.00,0,2,2.00
02/05/2007,19:15,1453.25,1453.25,1453.00,1453.00,1,16,17.00
02/05/2007,19:16,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/05/2007,19:20,1453.00,1453.25,1453.00,1453.25,1,2,3.00
02/05/2007,19:24,1453.00,1453.00,1453.00,1453.00,0,20,20.00
02/05/2007,19:25,1453.00,1453.25,1453.00,1453.25,2,1,3.00
02/05/2007,19:27,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,19:32,1453.00,1453.00,1453.00,1453.00,0,27,27.00
02/05/2007,19:34,1453.25,1453.25,1453.25,1453.25,5,0,5.00
02/05/2007,19:38,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,19:45,1453.00,1453.00,1452.75,1452.75,0,226,226.00
02/05/2007,19:47,1452.75,1452.75,1452.75,1452.75,0,1,1.00
02/05/2007,19:48,1453.00,1453.00,1453.00,1453.00,2,0,2.00
02/05/2007,19:52,1453.00,1453.00,1452.75,1452.75,7,1,8.00
02/05/2007,19:53,1452.75,1452.75,1452.75,1452.75,0,15,15.00
02/05/2007,19:59,1452.75,1452.75,1452.75,1452.75,0,1,1.00
02/05/2007,20:00,1452.75,1452.75,1452.50,1452.50,0,109,109.00
02/05/2007,20:01,1452.75,1453.25,1452.75,1453.25,96,0,96.00
02/05/2007,20:02,1452.75,1452.75,1452.75,1452.75,0,1,1.00
02/05/2007,20:09,1453.00,1453.00,1453.00,1453.00,20,0,20.00
02/05/2007,20:10,1453.00,1453.00,1452.75,1453.00,7,1,8.00
02/05/2007,20:12,1453.00,1453.00,1453.00,1453.00,9,0,9.00
02/05/2007,20:16,1453.25,1453.25,1453.25,1453.25,3,0,3.00
02/05/2007,20:17,1453.25,1453.25,1453.00,1453.00,4,11,15.00
02/05/2007,20:24,1453.00,1453.00,1453.00,1453.00,0,29,29.00
02/05/2007,20:30,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,20:33,1453.00,1453.00,1453.00,1453.00,0,28,28.00
02/05/2007,20:34,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,20:36,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,20:37,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,20:38,1453.00,1453.00,1453.00,1453.00,0,28,28.00
02/05/2007,20:39,1453.00,1453.00,1453.00,1453.00,0,6,6.00
02/05/2007,20:40,1453.00,1453.00,1453.00,1453.00,0,7,7.00
02/05/2007,20:47,1453.00,1453.00,1453.00,1453.00,0,16,16.00
02/05/2007,20:51,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,20:55,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,20:56,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,20:59,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,21:00,1453.00,1453.25,1453.00,1453.25,31,2,33.00
02/05/2007,21:04,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,21:05,1453.25,1453.25,1453.25,1453.25,77,0,77.00
02/05/2007,21:06,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,21:07,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/05/2007,21:13,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/05/2007,21:14,1453.25,1453.25,1453.25,1453.25,4,0,4.00
02/05/2007,21:16,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,21:19,1453.25,1453.50,1453.25,1453.50,170,0,170.00
02/05/2007,21:21,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,21:24,1453.25,1453.50,1453.25,1453.50,6,19,25.00
02/05/2007,21:26,1453.50,1453.50,1453.50,1453.50,3,0,3.00
02/05/2007,21:27,1453.50,1453.50,1453.25,1453.25,1,1,2.00
02/05/2007,21:29,1453.50,1453.50,1453.50,1453.50,25,0,25.00
02/05/2007,21:30,1453.50,1453.50,1453.50,1453.50,32,0,32.00
02/05/2007,21:37,1453.50,1453.50,1453.50,1453.50,5,0,5.00
02/05/2007,21:40,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,21:46,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/05/2007,21:48,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/05/2007,21:49,1453.25,1453.25,1453.25,1453.25,0,5,5.00
02/05/2007,21:51,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,21:52,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/05/2007,21:58,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/05/2007,21:59,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/05/2007,22:00,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/05/2007,22:02,1453.25,1453.25,1453.25,1453.25,0,5,5.00
02/05/2007,22:07,1453.25,1453.50,1453.25,1453.50,25,5,30.00
02/05/2007,22:08,1453.25,1453.25,1453.25,1453.25,0,50,50.00
02/05/2007,22:12,1453.25,1453.50,1453.25,1453.50,37,26,63.00
02/05/2007,22:15,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,22:17,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/05/2007,22:18,1453.50,1453.50,1453.50,1453.50,18,0,18.00
02/05/2007,22:19,1453.50,1453.50,1453.50,1453.50,18,0,18.00
02/05/2007,22:21,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/05/2007,22:22,1453.25,1453.25,1453.25,1453.25,0,8,8.00
02/05/2007,22:26,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/05/2007,22:30,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/05/2007,22:31,1453.25,1453.25,1453.25,1453.25,0,6,6.00
02/05/2007,22:37,1453.25,1453.25,1453.00,1453.00,0,311,311.00
02/05/2007,22:38,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,22:39,1453.00,1453.00,1453.00,1453.00,0,31,31.00
02/05/2007,22:40,1453.00,1453.00,1453.00,1453.00,0,5,5.00
02/05/2007,22:42,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,22:44,1453.00,1453.00,1453.00,1453.00,0,17,17.00
02/05/2007,22:45,1453.00,1453.00,1453.00,1453.00,0,5,5.00
02/05/2007,22:46,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/05/2007,22:50,1452.75,1452.75,1452.75,1452.75,0,25,25.00
02/05/2007,22:51,1453.00,1453.00,1452.75,1452.75,1,25,26.00
02/05/2007,22:56,1453.00,1453.00,1453.00,1453.00,5,0,5.00
02/05/2007,22:58,1453.00,1453.00,1453.00,1453.00,41,0,41.00
02/05/2007,23:01,1453.25,1453.25,1453.25,1453.25,63,0,63.00
02/05/2007,23:08,1453.00,1453.00,1453.00,1453.00,0,8,8.00
02/05/2007,23:10,1453.25,1453.25,1453.25,1453.25,91,0,91.00
02/05/2007,23:14,1453.50,1453.50,1453.50,1453.50,3,0,3.00
02/05/2007,23:16,1453.50,1453.75,1453.50,1453.50,225,1,226.00
02/05/2007,23:17,1453.50,1453.50,1453.50,1453.50,0,2,2.00
02/05/2007,23:18,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:19,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:20,1453.75,1453.75,1453.75,1453.75,123,0,123.00
02/05/2007,23:21,1453.75,1453.75,1453.75,1453.75,3,0,3.00
02/05/2007,23:22,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/05/2007,23:23,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/05/2007,23:24,1453.50,1453.50,1453.50,1453.50,0,2,2.00
02/05/2007,23:25,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:26,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:29,1453.75,1453.75,1453.50,1453.50,1,50,51.00
02/05/2007,23:30,1453.50,1453.50,1453.50,1453.50,0,10,10.00
02/05/2007,23:33,1453.50,1453.75,1453.50,1453.75,2,1,3.00
02/05/2007,23:35,1453.75,1453.75,1453.50,1453.50,1,61,62.00
02/05/2007,23:38,1453.50,1453.50,1453.50,1453.50,0,2,2.00
02/05/2007,23:43,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:44,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:46,1453.50,1453.50,1453.50,1453.50,0,2,2.00
02/05/2007,23:47,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/05/2007,23:50,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/05/2007,23:51,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,00:06,1453.75,1453.75,1453.75,1453.75,63,0,63.00
02/06/2007,00:22,1453.75,1453.75,1453.75,1453.75,175,0,175.00
02/06/2007,00:24,1453.75,1453.75,1453.75,1453.75,20,0,20.00
02/06/2007,00:26,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,00:33,1453.75,1453.75,1453.75,1453.75,10,0,10.00
02/06/2007,00:36,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,00:43,1453.75,1453.75,1453.50,1453.50,1,1,2.00
02/06/2007,00:47,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,00:48,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,00:51,1453.50,1453.50,1453.50,1453.50,0,4,4.00
02/06/2007,00:53,1453.50,1453.75,1453.50,1453.50,48,3,51.00
02/06/2007,00:55,1453.75,1453.75,1453.50,1453.50,12,12,24.00
02/06/2007,00:57,1453.75,1453.75,1453.75,1453.75,10,0,10.00
02/06/2007,00:58,1453.75,1453.75,1453.75,1453.75,35,0,35.00
02/06/2007,00:59,1453.75,1453.75,1453.75,1453.75,122,0,122.00
02/06/2007,01:00,1453.50,1453.50,1453.50,1453.50,0,2,2.00
02/06/2007,01:01,1453.75,1453.75,1453.75,1453.75,3,0,3.00
02/06/2007,01:02,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/06/2007,01:10,1453.50,1453.50,1453.50,1453.50,0,10,10.00
02/06/2007,01:11,1453.50,1453.50,1453.50,1453.50,0,5,5.00
02/06/2007,01:14,1453.75,1453.75,1453.75,1453.75,25,0,25.00
02/06/2007,01:16,1453.75,1454.00,1453.75,1454.00,74,0,74.00
02/06/2007,01:17,1453.75,1453.75,1453.75,1453.75,0,37,37.00
02/06/2007,01:19,1453.75,1453.75,1453.75,1453.75,0,132,132.00
02/06/2007,01:21,1453.75,1453.75,1453.75,1453.75,0,5,5.00
02/06/2007,01:23,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,01:24,1453.75,1453.75,1453.75,1453.75,0,5,5.00
02/06/2007,01:26,1453.50,1453.50,1453.50,1453.50,0,25,25.00
02/06/2007,01:27,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,01:28,1453.50,1453.50,1453.50,1453.50,0,11,11.00
02/06/2007,01:29,1453.50,1453.50,1453.50,1453.50,0,50,50.00
02/06/2007,01:30,1453.50,1453.75,1453.25,1453.50,27,139,166.00
02/06/2007,01:31,1453.50,1453.50,1453.50,1453.50,0,6,6.00
02/06/2007,01:32,1453.50,1453.50,1453.50,1453.50,0,19,19.00
02/06/2007,01:33,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/06/2007,01:34,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/06/2007,01:37,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,01:38,1453.75,1453.75,1453.75,1453.75,25,0,25.00
02/06/2007,01:40,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,01:41,1453.75,1453.75,1453.25,1453.25,4,53,57.00
02/06/2007,01:42,1453.50,1453.50,1453.50,1453.50,50,0,50.00
02/06/2007,01:43,1453.50,1453.50,1453.25,1453.25,9,1,10.00
02/06/2007,01:44,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,01:46,1453.50,1453.50,1453.25,1453.50,105,1,106.00
02/06/2007,01:49,1453.50,1453.75,1453.50,1453.50,8,2,10.00
02/06/2007,01:55,1453.50,1453.50,1453.50,1453.50,0,20,20.00
02/06/2007,01:56,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,01:57,1453.50,1453.50,1453.50,1453.50,0,25,25.00
02/06/2007,01:59,1453.25,1453.50,1453.25,1453.50,2,140,142.00
02/06/2007,02:01,1453.50,1453.50,1453.50,1453.50,169,0,169.00
02/06/2007,02:02,1453.50,1453.50,1453.50,1453.50,15,0,15.00
02/06/2007,02:03,1453.50,1453.50,1453.50,1453.50,7,0,7.00
02/06/2007,02:04,1453.75,1454.00,1453.75,1453.75,219,5,224.00
02/06/2007,02:05,1453.75,1453.75,1453.75,1453.75,0,3,3.00
02/06/2007,02:06,1453.50,1453.75,1453.50,1453.75,17,5,22.00
02/06/2007,02:07,1453.75,1454.00,1453.50,1453.50,42,72,114.00
02/06/2007,02:08,1453.50,1453.75,1453.50,1453.75,26,1,27.00
02/06/2007,02:09,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/06/2007,02:10,1453.75,1453.75,1453.75,1453.75,10,0,10.00
02/06/2007,02:11,1453.75,1454.00,1453.75,1454.00,30,0,30.00
02/06/2007,02:12,1453.75,1454.00,1453.75,1453.75,1,20,21.00
02/06/2007,02:13,1453.75,1453.75,1453.75,1453.75,0,23,23.00
02/06/2007,02:14,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/06/2007,02:15,1454.00,1454.00,1453.75,1453.75,5,143,148.00
02/06/2007,02:16,1453.75,1454.00,1453.75,1453.75,1,56,57.00
02/06/2007,02:17,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/06/2007,02:18,1454.00,1454.00,1454.00,1454.00,29,0,29.00
02/06/2007,02:19,1454.00,1454.25,1453.75,1454.00,652,18,670.00
02/06/2007,02:20,1454.00,1454.00,1454.00,1454.00,0,137,137.00
02/06/2007,02:21,1454.00,1454.25,1454.00,1454.00,1,213,214.00
02/06/2007,02:22,1454.00,1454.00,1454.00,1454.00,0,271,271.00
02/06/2007,02:23,1454.00,1454.25,1454.00,1454.25,1,79,80.00
02/06/2007,02:24,1454.00,1454.00,1454.00,1454.00,0,93,93.00
02/06/2007,02:25,1454.25,1454.25,1454.00,1454.00,1,207,208.00
02/06/2007,02:26,1454.00,1454.00,1454.00,1454.00,0,206,206.00
02/06/2007,02:27,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/06/2007,02:28,1454.25,1454.25,1454.00,1454.00,3,184,187.00
02/06/2007,02:29,1453.75,1453.75,1453.75,1453.75,0,57,57.00
02/06/2007,02:30,1454.00,1454.00,1454.00,1454.00,171,0,171.00
02/06/2007,02:31,1454.00,1454.25,1453.75,1454.00,89,1,90.00
02/06/2007,02:32,1454.00,1454.00,1454.00,1454.00,26,0,26.00
02/06/2007,02:33,1454.00,1454.00,1453.75,1454.00,47,1,48.00
02/06/2007,02:34,1454.00,1454.00,1453.50,1453.75,45,203,248.00
02/06/2007,02:35,1453.75,1453.75,1453.50,1453.75,4,1,5.00
02/06/2007,02:36,1453.75,1453.75,1453.75,1453.75,11,0,11.00
02/06/2007,02:37,1453.75,1453.75,1453.75,1453.75,65,0,65.00
02/06/2007,02:38,1453.75,1453.75,1453.75,1453.75,20,0,20.00
02/06/2007,02:39,1453.50,1453.50,1453.50,1453.50,0,170,170.00
02/06/2007,02:40,1453.50,1453.75,1453.50,1453.75,16,140,156.00
02/06/2007,02:41,1453.50,1453.50,1453.25,1453.50,3,74,77.00
02/06/2007,02:43,1453.50,1453.50,1453.25,1453.25,5,1,6.00
02/06/2007,02:44,1453.25,1453.50,1453.25,1453.50,28,10,38.00
02/06/2007,02:46,1453.25,1453.25,1453.25,1453.25,0,314,314.00
02/06/2007,02:47,1453.00,1453.25,1453.00,1453.25,2,3,5.00
02/06/2007,02:48,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/06/2007,02:49,1453.00,1453.00,1453.00,1453.00,0,9,9.00
02/06/2007,02:50,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/06/2007,02:52,1453.25,1453.25,1453.25,1453.25,4,0,4.00
02/06/2007,02:53,1453.25,1453.50,1453.25,1453.50,478,0,478.00
02/06/2007,02:56,1453.25,1453.50,1453.25,1453.50,77,1,78.00
02/06/2007,02:57,1453.50,1453.50,1453.25,1453.25,87,1,88.00
02/06/2007,02:58,1453.25,1453.50,1453.25,1453.50,1,2,3.00
02/06/2007,02:59,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,03:00,1453.50,1453.50,1453.50,1453.50,148,0,148.00
02/06/2007,03:01,1453.25,1453.50,1453.00,1453.00,1,150,151.00
02/06/2007,03:02,1453.00,1453.25,1453.00,1453.25,1,1,2.00
02/06/2007,03:03,1453.00,1453.25,1453.00,1453.25,158,20,178.00
02/06/2007,03:07,1453.00,1453.25,1453.00,1453.00,6,16,22.00
02/06/2007,03:08,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/06/2007,03:09,1453.25,1453.25,1453.25,1453.25,218,0,218.00
02/06/2007,03:11,1453.25,1453.25,1453.25,1453.25,29,0,29.00
02/06/2007,03:13,1453.25,1453.25,1453.25,1453.25,118,0,118.00
02/06/2007,03:14,1453.25,1453.50,1453.25,1453.50,56,0,56.00
02/06/2007,03:15,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/06/2007,03:16,1453.25,1453.25,1453.25,1453.25,0,99,99.00
02/06/2007,03:17,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,03:18,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/06/2007,03:21,1453.25,1453.25,1453.25,1453.25,0,19,19.00
02/06/2007,03:22,1453.50,1453.50,1453.50,1453.50,10,0,10.00
02/06/2007,03:24,1453.25,1453.25,1453.25,1453.25,0,80,80.00
02/06/2007,03:25,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/06/2007,03:26,1453.50,1453.50,1453.25,1453.25,32,1,33.00
02/06/2007,03:27,1453.25,1453.50,1453.25,1453.50,5,14,19.00
02/06/2007,03:29,1453.50,1453.75,1453.50,1453.75,61,0,61.00
02/06/2007,03:30,1453.75,1453.75,1453.50,1453.50,10,55,65.00
02/06/2007,03:34,1453.75,1453.75,1453.75,1453.75,40,0,40.00
02/06/2007,03:35,1453.75,1453.75,1453.75,1453.75,3,0,3.00
02/06/2007,03:36,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,03:42,1453.75,1453.75,1453.75,1453.75,125,0,125.00
02/06/2007,03:44,1453.50,1453.75,1453.50,1453.75,1,1,2.00
02/06/2007,03:45,1453.75,1453.75,1453.75,1453.75,5,0,5.00
02/06/2007,03:49,1453.75,1453.75,1453.75,1453.75,45,0,45.00
02/06/2007,03:51,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/06/2007,03:52,1453.75,1453.75,1453.75,1453.75,64,0,64.00
02/06/2007,03:53,1453.75,1453.75,1453.75,1453.75,5,0,5.00
02/06/2007,03:54,1453.75,1454.00,1453.75,1453.75,204,2,206.00
02/06/2007,03:55,1453.75,1453.75,1453.75,1453.75,0,325,325.00
02/06/2007,03:56,1453.75,1453.75,1453.75,1453.75,0,112,112.00
02/06/2007,03:58,1453.75,1453.75,1453.75,1453.75,0,16,16.00
02/06/2007,03:59,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,04:01,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/06/2007,04:04,1454.00,1454.00,1454.00,1454.00,65,0,65.00
02/06/2007,04:05,1454.00,1454.00,1453.75,1454.00,86,1,87.00
02/06/2007,04:06,1454.00,1454.00,1454.00,1454.00,65,0,65.00
02/06/2007,04:07,1454.00,1454.25,1453.75,1454.00,812,40,852.00
02/06/2007,04:08,1454.00,1454.00,1454.00,1454.00,52,0,52.00
02/06/2007,04:09,1454.25,1454.25,1454.00,1454.00,1,47,48.00
02/06/2007,04:10,1454.00,1454.25,1454.00,1454.25,5,9,14.00
02/06/2007,04:11,1454.00,1454.25,1454.00,1454.00,4,11,15.00
02/06/2007,04:13,1454.00,1454.00,1454.00,1454.00,0,68,68.00
02/06/2007,04:14,1454.00,1454.25,1454.00,1454.25,5,2,7.00
02/06/2007,04:15,1454.25,1454.50,1454.25,1454.25,740,8,748.00
02/06/2007,04:16,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/06/2007,04:17,1454.25,1454.50,1454.25,1454.50,34,0,34.00
02/06/2007,04:18,1454.25,1454.50,1454.25,1454.25,1,5,6.00
02/06/2007,04:19,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/06/2007,04:20,1454.50,1454.50,1454.50,1454.50,32,0,32.00
02/06/2007,04:21,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/06/2007,04:23,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/06/2007,04:24,1454.50,1455.00,1454.50,1454.75,995,361,1356.00
02/06/2007,04:25,1454.75,1455.00,1454.75,1454.75,1,7,8.00
02/06/2007,04:26,1455.00,1455.00,1455.00,1455.00,3,0,3.00
02/06/2007,04:27,1454.75,1455.50,1454.75,1455.25,604,120,724.00
02/06/2007,04:28,1455.00,1455.25,1455.00,1455.00,1,181,182.00
02/06/2007,04:29,1454.75,1455.00,1454.75,1455.00,1,6,7.00
02/06/2007,04:30,1455.00,1455.00,1454.75,1455.00,240,36,276.00
02/06/2007,04:31,1455.00,1455.00,1455.00,1455.00,26,0,26.00
02/06/2007,04:32,1455.00,1455.00,1455.00,1455.00,47,0,47.00
02/06/2007,04:35,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/06/2007,04:36,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/06/2007,04:37,1454.75,1455.00,1454.75,1455.00,1,207,208.00
02/06/2007,04:38,1455.00,1455.00,1455.00,1455.00,2,0,2.00
02/06/2007,04:39,1454.75,1454.75,1454.75,1454.75,0,63,63.00
02/06/2007,04:42,1454.75,1454.75,1454.75,1454.75,0,23,23.00
02/06/2007,04:43,1454.75,1455.00,1454.75,1455.00,3,1,4.00
02/06/2007,04:44,1455.00,1455.00,1454.75,1454.75,24,2,26.00
02/06/2007,04:45,1455.00,1455.25,1454.75,1454.75,290,49,339.00
02/06/2007,04:46,1455.00,1455.00,1454.75,1455.00,102,15,117.00
02/06/2007,04:47,1455.00,1455.00,1454.75,1454.75,10,41,51.00
02/06/2007,04:48,1455.00,1455.00,1454.75,1455.00,68,2,70.00
02/06/2007,04:49,1455.00,1455.00,1455.00,1455.00,9,0,9.00
02/06/2007,04:50,1454.75,1455.00,1454.75,1455.00,111,4,115.00
02/06/2007,04:51,1455.00,1455.00,1455.00,1455.00,46,0,46.00
02/06/2007,04:52,1454.75,1454.75,1454.75,1454.75,0,2,2.00
02/06/2007,04:54,1454.75,1454.75,1454.75,1454.75,0,3,3.00
02/06/2007,04:56,1455.00,1455.00,1455.00,1455.00,8,0,8.00
02/06/2007,04:58,1455.00,1455.00,1455.00,1455.00,62,0,62.00
02/06/2007,04:59,1455.00,1455.00,1454.75,1454.75,42,51,93.00
02/06/2007,05:00,1454.75,1454.75,1454.75,1454.75,0,7,7.00
02/06/2007,05:01,1454.75,1454.75,1454.75,1454.75,0,74,74.00
02/06/2007,05:03,1454.50,1454.75,1454.50,1454.75,11,314,325.00
02/06/2007,05:06,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/06/2007,05:07,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/06/2007,05:08,1454.75,1454.75,1454.75,1454.75,198,0,198.00
02/06/2007,05:09,1454.75,1454.75,1454.50,1454.50,20,3,23.00
02/06/2007,05:10,1454.50,1454.50,1454.50,1454.50,0,52,52.00
02/06/2007,05:11,1454.50,1454.50,1454.50,1454.50,0,113,113.00
02/06/2007,05:12,1454.25,1454.25,1454.25,1454.25,0,60,60.00
02/06/2007,05:14,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/06/2007,05:15,1454.50,1454.50,1454.25,1454.50,14,6,20.00
02/06/2007,05:18,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/06/2007,05:20,1454.50,1454.50,1454.25,1454.25,110,1,111.00
02/06/2007,05:21,1454.50,1454.75,1454.50,1454.50,103,2,105.00
02/06/2007,05:23,1454.75,1454.75,1454.50,1454.50,5,103,108.00
02/06/2007,05:24,1454.50,1454.50,1454.50,1454.50,0,33,33.00
02/06/2007,05:25,1454.50,1454.75,1454.50,1454.75,1,5,6.00
02/06/2007,05:27,1454.50,1454.50,1454.50,1454.50,0,69,69.00
02/06/2007,05:28,1454.50,1454.50,1454.25,1454.50,39,4,43.00
02/06/2007,05:29,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/06/2007,05:31,1454.25,1454.50,1454.25,1454.50,4,8,12.00
02/06/2007,05:32,1454.25,1454.50,1454.25,1454.50,3,15,18.00
02/06/2007,05:33,1454.50,1454.50,1454.50,1454.50,70,0,70.00
02/06/2007,05:34,1454.50,1454.50,1454.50,1454.50,78,0,78.00
02/06/2007,05:36,1454.50,1454.50,1454.50,1454.50,15,0,15.00
02/06/2007,05:37,1454.50,1454.75,1454.50,1454.50,165,36,201.00
02/06/2007,05:38,1454.50,1454.50,1454.50,1454.50,0,9,9.00
02/06/2007,05:39,1454.50,1454.50,1454.50,1454.50,0,7,7.00
02/06/2007,05:40,1454.50,1454.50,1454.25,1454.50,1,6,7.00
02/06/2007,05:41,1454.25,1454.50,1454.25,1454.50,45,1,46.00
02/06/2007,05:42,1454.50,1454.50,1454.50,1454.50,27,0,27.00
02/06/2007,05:43,1454.50,1454.50,1454.25,1454.50,18,4,22.00
02/06/2007,05:44,1454.25,1454.75,1454.25,1454.50,175,33,208.00
02/06/2007,05:45,1454.50,1454.50,1454.50,1454.50,0,88,88.00
02/06/2007,05:46,1454.25,1454.25,1454.25,1454.25,0,7,7.00
02/06/2007,05:47,1454.50,1454.50,1454.50,1454.50,8,0,8.00
02/06/2007,05:48,1454.50,1454.50,1454.50,1454.50,60,0,60.00
02/06/2007,05:49,1454.50,1454.50,1454.25,1454.50,85,1,86.00
02/06/2007,05:50,1454.50,1454.50,1454.25,1454.50,29,1,30.00
02/06/2007,05:51,1454.50,1454.75,1454.50,1454.50,7,5,12.00
02/06/2007,05:52,1454.50,1454.75,1454.50,1454.75,25,1,26.00
02/06/2007,05:53,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/06/2007,05:54,1454.75,1454.75,1454.50,1454.75,180,2,182.00
02/06/2007,05:55,1454.75,1454.75,1454.50,1454.75,81,1,82.00
02/06/2007,05:56,1454.75,1454.75,1454.75,1454.75,58,0,58.00
02/06/2007,05:57,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/06/2007,05:58,1454.75,1454.75,1454.75,1454.75,8,0,8.00
02/06/2007,05:59,1454.75,1454.75,1454.75,1454.75,40,0,40.00
02/06/2007,06:00,1455.00,1455.00,1454.75,1454.75,5,25,30.00
02/06/2007,06:01,1454.75,1454.75,1454.50,1454.75,1,64,65.00
02/06/2007,06:02,1454.75,1454.75,1454.75,1454.75,60,0,60.00
02/06/2007,06:03,1455.00,1455.00,1455.00,1455.00,11,0,11.00
02/06/2007,06:06,1454.75,1454.75,1454.75,1454.75,0,120,120.00
02/06/2007,06:07,1454.75,1454.75,1454.50,1454.50,0,32,32.00
02/06/2007,06:08,1454.75,1454.75,1454.50,1454.75,37,8,45.00
02/06/2007,06:09,1454.75,1454.75,1454.50,1454.50,2,7,9.00
02/06/2007,06:10,1454.75,1454.75,1454.75,1454.75,15,0,15.00
02/06/2007,06:12,1454.50,1454.50,1454.50,1454.50,0,8,8.00
02/06/2007,06:13,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/06/2007,06:14,1454.50,1454.50,1454.50,1454.50,0,10,10.00
02/06/2007,06:15,1454.75,1455.00,1454.75,1455.00,310,0,310.00
02/06/2007,06:17,1455.00,1455.00,1454.75,1454.75,3,25,28.00
02/06/2007,06:18,1455.00,1455.00,1454.75,1454.75,50,6,56.00
02/06/2007,06:19,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/06/2007,06:20,1455.00,1455.00,1455.00,1455.00,10,0,10.00
02/06/2007,06:21,1454.75,1455.00,1454.75,1454.75,3,3,6.00
02/06/2007,06:22,1454.75,1455.00,1454.75,1455.00,1,3,4.00
02/06/2007,06:23,1454.75,1455.00,1454.75,1454.75,3,52,55.00
02/06/2007,06:25,1454.75,1454.75,1454.75,1454.75,0,17,17.00
02/06/2007,06:26,1454.75,1454.75,1454.50,1454.50,19,138,157.00
02/06/2007,06:27,1454.75,1454.75,1454.75,1454.75,2,0,2.00
02/06/2007,06:28,1454.50,1454.50,1454.50,1454.50,0,3,3.00
02/06/2007,06:29,1454.75,1454.75,1454.75,1454.75,15,0,15.00
02/06/2007,06:31,1454.50,1454.75,1454.50,1454.50,15,33,48.00
02/06/2007,06:32,1454.50,1454.75,1454.50,1454.75,1,1,2.00
02/06/2007,06:33,1454.50,1454.75,1454.50,1454.75,74,5,79.00
02/06/2007,06:34,1454.75,1454.75,1454.50,1454.50,3,7,10.00
02/06/2007,06:35,1454.75,1454.75,1454.75,1454.75,3,0,3.00
02/06/2007,06:36,1454.75,1454.75,1454.50,1454.50,4,2,6.00
02/06/2007,06:37,1454.50,1454.75,1454.50,1454.75,4,5,9.00
02/06/2007,06:38,1454.75,1454.75,1454.75,1454.75,56,0,56.00
02/06/2007,06:39,1455.00,1455.25,1455.00,1455.00,709,5,714.00
02/06/2007,06:40,1455.00,1455.00,1454.75,1455.00,25,312,337.00
02/06/2007,06:41,1454.75,1455.00,1454.75,1454.75,1,23,24.00
02/06/2007,06:42,1454.75,1455.00,1454.75,1455.00,25,189,214.00
02/06/2007,06:43,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/06/2007,06:44,1454.75,1455.25,1454.75,1455.00,245,68,313.00
02/06/2007,06:45,1455.00,1455.00,1454.75,1455.00,108,4,112.00
02/06/2007,06:46,1455.00,1455.00,1455.00,1455.00,4,0,4.00
02/06/2007,06:47,1455.00,1455.25,1455.00,1455.00,7,10,17.00
02/06/2007,06:48,1455.00,1455.25,1455.00,1455.25,639,12,651.00
02/06/2007,06:49,1455.25,1455.25,1455.25,1455.25,172,0,172.00
02/06/2007,06:50,1455.25,1455.25,1455.00,1455.25,31,1,32.00
02/06/2007,06:51,1455.25,1455.50,1455.25,1455.25,10,144,154.00
02/06/2007,06:52,1455.25,1455.25,1455.25,1455.25,0,6,6.00
02/06/2007,06:53,1455.25,1455.25,1455.00,1455.25,42,8,50.00
02/06/2007,06:54,1455.25,1455.25,1455.00,1455.00,14,4,18.00
02/06/2007,06:55,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/06/2007,06:56,1455.00,1455.00,1454.75,1454.75,0,236,236.00
02/06/2007,06:57,1454.75,1454.75,1454.75,1454.75,0,16,16.00
02/06/2007,06:58,1455.00,1455.25,1455.00,1455.25,126,0,126.00
02/06/2007,06:59,1455.00,1455.00,1455.00,1455.00,0,9,9.00
02/06/2007,07:00,1455.00,1455.00,1455.00,1455.00,0,226,226.00
02/06/2007,07:01,1455.00,1455.00,1455.00,1455.00,0,119,119.00
02/06/2007,07:02,1454.75,1454.75,1454.75,1454.75,0,11,11.00
02/06/2007,07:03,1454.75,1455.00,1454.75,1455.00,9,2,11.00
02/06/2007,07:04,1455.00,1455.00,1455.00,1455.00,33,0,33.00
02/06/2007,07:05,1455.00,1455.00,1455.00,1455.00,227,0,227.00
02/06/2007,07:06,1455.25,1455.25,1455.00,1455.00,4,92,96.00
02/06/2007,07:07,1455.00,1455.00,1455.00,1455.00,0,186,186.00
02/06/2007,07:08,1455.00,1455.00,1455.00,1455.00,0,59,59.00
02/06/2007,07:09,1455.00,1455.00,1455.00,1455.00,0,42,42.00
02/06/2007,07:10,1455.00,1455.25,1455.00,1455.25,1,6,7.00
02/06/2007,07:11,1455.00,1455.00,1455.00,1455.00,0,51,51.00
02/06/2007,07:12,1455.00,1455.25,1455.00,1455.25,485,39,524.00
02/06/2007,07:13,1455.25,1455.25,1455.25,1455.25,127,0,127.00
02/06/2007,07:14,1455.25,1455.50,1455.25,1455.25,32,173,205.00
02/06/2007,07:15,1455.25,1455.50,1455.25,1455.25,16,21,37.00
02/06/2007,07:16,1455.25,1455.25,1455.00,1455.00,0,177,177.00
02/06/2007,07:17,1455.00,1455.00,1455.00,1455.00,0,151,151.00
02/06/2007,07:18,1455.25,1455.25,1454.75,1455.00,5,35,40.00
02/06/2007,07:19,1454.75,1454.75,1454.75,1454.75,0,241,241.00
02/06/2007,07:20,1454.75,1455.00,1454.75,1455.00,2,4,6.00
02/06/2007,07:21,1455.00,1455.00,1455.00,1455.00,115,0,115.00
02/06/2007,07:22,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/06/2007,07:23,1455.00,1455.00,1455.00,1455.00,132,0,132.00
02/06/2007,07:24,1455.25,1455.50,1455.00,1455.50,681,2,683.00
02/06/2007,07:25,1455.25,1455.50,1455.00,1455.25,122,379,501.00
02/06/2007,07:26,1455.25,1455.25,1455.25,1455.25,0,158,158.00
02/06/2007,07:27,1455.25,1455.75,1455.25,1455.75,328,297,625.00
02/06/2007,07:28,1455.75,1455.75,1455.25,1455.25,6,325,331.00
02/06/2007,07:29,1455.50,1455.50,1455.00,1455.25,608,417,1025.00
02/06/2007,07:30,1455.25,1455.25,1455.00,1455.00,5,271,276.00
02/06/2007,07:31,1455.00,1455.25,1454.75,1455.00,245,87,332.00
02/06/2007,07:32,1455.00,1455.25,1454.75,1455.00,551,2,553.00
02/06/2007,07:33,1455.00,1455.25,1455.00,1455.00,1,426,427.00
02/06/2007,07:34,1455.00,1455.00,1454.75,1454.75,2,60,62.00
02/06/2007,07:35,1454.75,1455.00,1454.75,1455.00,83,3,86.00
02/06/2007,07:36,1454.75,1454.75,1454.75,1454.75,0,258,258.00
02/06/2007,07:37,1454.75,1454.75,1454.50,1454.75,20,111,131.00
02/06/2007,07:38,1454.75,1455.00,1454.50,1454.75,221,168,389.00
02/06/2007,07:39,1454.50,1454.75,1454.50,1454.50,40,15,55.00
02/06/2007,07:40,1454.75,1455.00,1454.75,1454.75,34,4,38.00
02/06/2007,07:41,1455.00,1455.00,1454.75,1454.75,1,56,57.00
02/06/2007,07:42,1454.75,1454.75,1454.75,1454.75,0,7,7.00
02/06/2007,07:44,1454.50,1454.50,1454.50,1454.50,0,82,82.00
02/06/2007,07:45,1454.50,1454.75,1454.50,1454.75,25,21,46.00
02/06/2007,07:46,1454.50,1454.50,1454.50,1454.50,0,17,17.00
02/06/2007,07:47,1454.75,1454.75,1454.50,1454.50,15,7,22.00
02/06/2007,07:48,1454.50,1454.75,1454.50,1454.75,3,2,5.00
02/06/2007,07:49,1454.75,1454.75,1454.75,1454.75,46,0,46.00
02/06/2007,07:50,1454.75,1454.75,1454.50,1454.50,4,2,6.00
02/06/2007,07:51,1454.50,1454.75,1454.50,1454.75,11,6,17.00
02/06/2007,07:52,1454.75,1454.75,1454.50,1454.50,11,1,12.00
02/06/2007,07:53,1454.50,1454.75,1454.50,1454.50,30,571,601.00
02/06/2007,07:54,1454.50,1454.75,1454.50,1454.75,4,87,91.00
02/06/2007,07:55,1454.50,1454.50,1454.50,1454.50,0,31,31.00
02/06/2007,07:56,1454.75,1455.00,1454.75,1454.75,545,52,597.00
02/06/2007,07:57,1454.75,1454.75,1454.50,1454.50,0,34,34.00
02/06/2007,07:58,1454.50,1454.50,1454.50,1454.50,0,80,80.00
02/06/2007,07:59,1454.50,1454.50,1454.50,1454.50,0,5,5.00
02/06/2007,08:00,1454.50,1454.75,1454.50,1454.75,2,26,28.00
02/06/2007,08:01,1454.50,1454.75,1454.50,1454.75,4,6,10.00
02/06/2007,08:02,1454.50,1454.75,1454.50,1454.50,1,284,285.00
02/06/2007,08:03,1454.25,1454.75,1454.25,1454.50,46,16,62.00
02/06/2007,08:04,1454.50,1454.75,1454.50,1454.50,4,5,9.00
02/06/2007,08:05,1454.75,1454.75,1454.50,1454.50,22,10,32.00
02/06/2007,08:06,1454.75,1454.75,1454.50,1454.50,1,7,8.00
02/06/2007,08:07,1454.50,1454.75,1454.50,1454.75,1,26,27.00
02/06/2007,08:08,1454.50,1454.75,1454.50,1454.50,2,101,103.00
02/06/2007,08:09,1454.50,1454.50,1454.25,1454.25,0,111,111.00
02/06/2007,08:10,1454.75,1454.75,1454.50,1454.50,1,218,219.00
02/06/2007,08:11,1454.50,1454.75,1454.50,1454.75,13,30,43.00
02/06/2007,08:12,1454.50,1454.75,1454.50,1454.75,1,5,6.00
02/06/2007,08:13,1454.50,1454.75,1454.50,1454.50,47,215,262.00
02/06/2007,08:14,1454.50,1454.75,1454.25,1454.25,10,143,153.00
02/06/2007,08:15,1454.50,1454.50,1454.25,1454.25,3,351,354.00
02/06/2007,08:16,1454.25,1454.75,1454.25,1454.75,237,6,243.00
02/06/2007,08:17,1454.50,1454.75,1454.50,1454.75,6,10,16.00
02/06/2007,08:18,1454.75,1454.75,1454.50,1454.75,3,77,80.00
02/06/2007,08:19,1454.50,1454.50,1454.25,1454.50,4,258,262.00
02/06/2007,08:20,1454.50,1454.50,1454.00,1454.25,5,647,652.00
02/06/2007,08:21,1454.25,1454.25,1454.00,1454.25,13,53,66.00
02/06/2007,08:22,1454.25,1454.25,1453.75,1453.75,30,798,828.00
02/06/2007,08:23,1454.00,1454.25,1454.00,1454.00,677,8,685.00
02/06/2007,08:24,1454.25,1454.25,1454.00,1454.00,1,304,305.00
02/06/2007,08:25,1453.75,1454.00,1453.75,1454.00,341,1,342.00
02/06/2007,08:26,1454.00,1454.25,1454.00,1454.00,1141,25,1166.00
02/06/2007,08:27,1454.25,1454.50,1454.25,1454.25,508,219,727.00
02/06/2007,08:28,1454.25,1454.50,1454.00,1454.50,131,225,356.00
02/06/2007,08:29,1454.25,1454.50,1454.25,1454.25,85,150,235.00
02/06/2007,08:30,1454.25,1454.50,1454.25,1454.25,1401,782,2183.00
02/06/2007,08:31,1454.00,1454.25,1453.25,1453.25,2095,6109,8204.00
02/06/2007,08:32,1453.50,1453.50,1453.00,1453.25,2236,1737,3973.00
02/06/2007,08:33,1453.25,1453.75,1453.00,1453.25,1279,1569,2848.00
02/06/2007,08:34,1453.00,1453.25,1452.50,1452.50,1604,4590,6194.00
02/06/2007,08:35,1452.75,1452.75,1452.25,1452.50,1961,3829,5790.00
02/06/2007,08:36,1452.25,1453.50,1452.25,1453.50,4301,1314,5615.00
02/06/2007,08:37,1453.25,1453.75,1453.00,1453.25,1425,1511,2936.00
02/06/2007,08:38,1453.25,1453.75,1453.25,1453.75,2121,1275,3396.00
02/06/2007,08:39,1453.75,1454.00,1453.25,1453.25,1623,1155,2778.00
02/06/2007,08:40,1453.25,1453.75,1453.00,1453.25,1298,1913,3211.00
02/06/2007,08:41,1453.00,1453.75,1453.00,1453.75,2449,351,2800.00
02/06/2007,08:42,1453.50,1454.00,1453.25,1454.00,4697,538,5235.00
02/06/2007,08:43,1454.00,1454.50,1454.00,1454.00,2456,1863,4319.00
02/06/2007,08:44,1454.00,1454.50,1453.75,1454.25,2657,1033,3690.00
02/06/2007,08:45,1454.25,1454.50,1453.75,1454.00,184,2515,2699.00
02/06/2007,08:46,1453.75,1454.25,1453.75,1454.00,1299,322,1621.00
02/06/2007,08:47,1454.00,1454.00,1453.25,1453.50,250,1924,2174.00
02/06/2007,08:48,1453.50,1453.75,1453.25,1453.75,687,275,962.00
02/06/2007,08:49,1453.75,1454.50,1453.75,1454.50,2028,109,2137.00
02/06/2007,08:50,1454.50,1454.50,1454.00,1454.25,1006,1890,2896.00
02/06/2007,08:51,1454.25,1454.75,1454.00,1454.25,1853,1913,3766.00
02/06/2007,08:52,1454.25,1454.50,1454.00,1454.25,529,833,1362.00
02/06/2007,08:53,1454.50,1454.50,1454.00,1454.25,353,1495,1848.00
02/06/2007,08:54,1454.25,1454.75,1454.25,1454.50,1148,655,1803.00
02/06/2007,08:55,1454.50,1454.50,1454.25,1454.50,949,101,1050.00
02/06/2007,08:56,1454.50,1455.00,1454.50,1454.75,2043,273,2316.00
02/06/2007,08:57,1454.50,1454.75,1453.50,1453.50,1307,4183,5490.00
02/06/2007,08:58,1453.75,1453.75,1453.00,1453.25,1657,1790,3447.00
02/06/2007,08:59,1453.25,1453.25,1452.50,1453.00,2396,3346,5742.00
02/06/2007,09:00,1453.00,1453.50,1453.00,1453.25,1966,812,2778.00
02/06/2007,09:01,1453.00,1453.25,1452.75,1453.00,826,2147,2973.00
02/06/2007,09:02,1453.00,1453.25,1452.50,1453.00,1495,1943,3438.00
02/06/2007,09:03,1452.75,1452.75,1452.25,1452.50,1162,3086,4248.00
02/06/2007,09:04,1452.50,1453.00,1452.25,1453.00,2757,188,2945.00
02/06/2007,09:05,1453.00,1453.00,1452.75,1453.00,1009,58,1067.00
02/06/2007,09:06,1452.75,1453.75,1452.75,1453.50,2573,586,3159.00
02/06/2007,09:07,1453.75,1453.75,1453.00,1453.00,185,1405,1590.00
02/06/2007,09:08,1453.00,1453.50,1452.75,1452.75,533,876,1409.00
02/06/2007,09:09,1452.75,1453.50,1452.75,1453.00,2050,721,2771.00
02/06/2007,09:10,1453.00,1453.25,1452.25,1452.25,1674,4606,6280.00
02/06/2007,09:11,1452.25,1452.75,1452.25,1452.25,1056,504,1560.00
02/06/2007,09:12,1452.25,1452.50,1451.75,1452.25,1512,2657,4169.00
02/06/2007,09:13,1452.00,1452.50,1452.00,1452.25,1409,1464,2873.00
02/06/2007,09:14,1452.25,1452.50,1452.00,1452.50,1218,1095,2313.00
02/06/2007,09:15,1452.75,1452.75,1452.25,1452.50,553,656,1209.00
02/06/2007,09:16,1452.50,1452.75,1451.75,1452.00,794,3118,3912.00
02/06/2007,09:17,1452.00,1452.50,1451.75,1452.25,1290,738,2028.00
02/06/2007,09:18,1452.50,1453.00,1452.25,1452.75,1693,797,2490.00
02/06/2007,09:19,1452.50,1453.00,1452.50,1452.75,952,518,1470.00
02/06/2007,09:20,1452.75,1452.75,1452.25,1452.50,833,1079,1912.00
02/06/2007,09:21,1452.50,1452.75,1452.50,1452.75,463,533,996.00
02/06/2007,09:22,1452.75,1453.00,1452.50,1453.00,251,746,997.00
02/06/2007,09:23,1452.75,1453.50,1452.75,1453.00,2592,932,3524.00
02/06/2007,09:24,1453.25,1453.50,1453.00,1453.25,366,521,887.00
02/06/2007,09:25,1453.25,1453.75,1453.25,1453.50,2111,1126,3237.00
02/06/2007,09:26,1453.50,1453.50,1453.00,1453.00,358,2066,2424.00
02/06/2007,09:27,1452.75,1453.25,1452.75,1453.00,334,215,549.00
02/06/2007,09:28,1453.25,1453.75,1453.00,1453.00,1337,1063,2400.00
02/06/2007,09:29,1453.25,1453.50,1453.00,1453.25,257,1980,2237.00
02/06/2007,09:30,1453.00,1453.50,1453.00,1453.00,1047,85,1132.00
02/06/2007,09:31,1453.25,1453.25,1453.00,1453.25,371,287,658.00
02/06/2007,09:32,1453.25,1453.25,1452.75,1453.00,259,1188,1447.00
02/06/2007,09:33,1453.25,1453.50,1453.00,1453.00,807,1088,1895.00
02/06/2007,09:34,1453.00,1453.50,1453.00,1453.25,1251,297,1548.00
02/06/2007,09:35,1453.25,1453.50,1453.00,1453.25,364,302,666.00
02/06/2007,09:36,1453.00,1453.00,1452.25,1452.50,210,3642,3852.00
02/06/2007,09:37,1452.50,1452.50,1452.00,1452.25,938,1242,2180.00
02/06/2007,09:38,1452.25,1452.75,1452.00,1452.75,1566,768,2334.00
02/06/2007,09:39,1452.50,1452.75,1452.25,1452.50,237,727,964.00
02/06/2007,09:40,1452.50,1452.75,1452.25,1452.50,124,980,1104.00
02/06/2007,09:41,1452.50,1452.75,1452.25,1452.75,2545,329,2874.00
02/06/2007,09:42,1452.75,1453.00,1452.50,1452.75,569,224,793.00
02/06/2007,09:43,1453.00,1453.00,1452.50,1452.75,171,272,443.00
02/06/2007,09:44,1452.75,1452.75,1452.00,1452.25,336,2083,2419.00
02/06/2007,09:45,1452.25,1452.25,1451.50,1451.50,794,4881,5675.00
02/06/2007,09:46,1451.75,1452.00,1451.00,1451.50,4376,5182,9558.00
02/06/2007,09:47,1451.25,1451.75,1451.25,1451.50,2330,434,2764.00
02/06/2007,09:48,1451.50,1451.75,1451.00,1451.50,2230,2442,4672.00
02/06/2007,09:49,1451.75,1452.00,1451.50,1451.75,1246,168,1414.00
02/06/2007,09:50,1451.75,1452.25,1451.75,1452.00,1259,235,1494.00
02/06/2007,09:51,1452.25,1452.25,1451.75,1451.75,293,747,1040.00
02/06/2007,09:52,1452.00,1452.00,1451.25,1451.50,350,1498,1848.00
02/06/2007,09:53,1451.50,1451.75,1451.25,1451.25,194,1139,1333.00
02/06/2007,09:54,1451.50,1451.75,1451.00,1451.00,2209,1873,4082.00
02/06/2007,09:55,1451.25,1451.25,1450.50,1450.75,1139,7057,8196.00
02/06/2007,09:56,1450.50,1450.75,1450.25,1450.75,1308,3620,4928.00
02/06/2007,09:57,1450.75,1450.75,1450.25,1450.25,397,1332,1729.00
02/06/2007,09:58,1450.50,1450.75,1450.25,1450.75,3289,1291,4580.00
02/06/2007,09:59,1450.75,1451.00,1450.25,1450.25,2702,2992,5694.00
02/06/2007,10:00,1450.50,1450.50,1449.75,1450.00,1951,5953,7904.00
02/06/2007,10:01,1450.00,1450.50,1449.75,1450.00,2695,2739,5434.00
02/06/2007,10:02,1449.75,1450.25,1449.50,1450.25,2162,3562,5724.00
02/06/2007,10:03,1450.25,1450.50,1449.75,1450.25,2891,1270,4161.00
02/06/2007,10:04,1450.25,1450.75,1450.25,1450.50,1516,1077,2593.00
02/06/2007,10:05,1450.50,1451.00,1450.50,1450.50,2080,1425,3505.00
02/06/2007,10:06,1450.75,1450.75,1450.50,1450.50,292,334,626.00
02/06/2007,10:07,1450.75,1451.00,1450.25,1450.75,1838,1587,3425.00
02/06/2007,10:08,1450.50,1450.75,1450.25,1450.50,719,1094,1813.00
02/06/2007,10:09,1450.50,1451.00,1450.50,1450.75,1791,1821,3612.00
02/06/2007,10:10,1450.75,1451.00,1450.50,1450.50,394,1307,1701.00
02/06/2007,10:11,1450.75,1450.75,1450.25,1450.50,750,1897,2647.00
02/06/2007,10:12,1450.50,1450.75,1450.50,1450.50,329,1001,1330.00
02/06/2007,10:13,1450.50,1451.00,1450.50,1450.75,2136,86,2222.00
02/06/2007,10:14,1450.75,1451.00,1450.50,1450.75,367,885,1252.00
02/06/2007,10:15,1451.00,1451.25,1450.75,1451.00,1631,574,2205.00
02/06/2007,10:16,1451.00,1451.00,1450.75,1450.75,123,676,799.00
02/06/2007,10:17,1451.00,1451.00,1450.50,1450.75,375,1041,1416.00
02/06/2007,10:18,1450.75,1450.75,1450.50,1450.75,46,694,740.00
02/06/2007,10:19,1450.75,1450.75,1450.50,1450.50,16,541,557.00
02/06/2007,10:20,1450.50,1450.75,1450.00,1450.25,112,1082,1194.00
02/06/2007,10:21,1450.00,1450.50,1450.00,1450.50,772,1050,1822.00
02/06/2007,10:22,1450.25,1450.75,1450.25,1450.75,1263,106,1369.00
02/06/2007,10:23,1450.75,1450.75,1450.25,1450.50,246,600,846.00
02/06/2007,10:24,1450.50,1450.50,1450.00,1450.25,1144,1711,2855.00
02/06/2007,10:25,1450.25,1450.75,1450.25,1450.50,1319,1188,2507.00
02/06/2007,10:26,1450.50,1450.50,1450.25,1450.50,1664,54,1718.00
02/06/2007,10:27,1450.25,1450.50,1450.00,1450.25,172,2912,3084.00
02/06/2007,10:28,1450.25,1450.50,1450.00,1450.25,512,929,1441.00
02/06/2007,10:29,1450.25,1450.25,1449.25,1450.00,1341,6291,7632.00
02/06/2007,10:30,1449.75,1450.25,1449.75,1450.25,2162,489,2651.00
02/06/2007,10:31,1450.00,1450.50,1450.00,1450.50,716,69,785.00
02/06/2007,10:32,1450.25,1450.75,1450.25,1450.50,849,445,1294.00
02/06/2007,10:33,1450.50,1450.75,1450.25,1450.50,774,805,1579.00
02/06/2007,10:34,1450.25,1450.50,1450.25,1450.50,483,724,1207.00
02/06/2007,10:35,1450.50,1450.75,1450.25,1450.25,474,443,917.00
02/06/2007,10:36,1450.50,1450.50,1450.00,1450.00,159,313,472.00
02/06/2007,10:37,1450.00,1450.50,1450.00,1450.25,523,399,922.00
02/06/2007,10:38,1450.25,1450.50,1450.00,1450.00,92,424,516.00
02/06/2007,10:39,1450.25,1450.25,1450.00,1450.25,37,665,702.00
02/06/2007,10:40,1450.00,1450.50,1450.00,1450.25,393,932,1325.00
02/06/2007,10:41,1450.25,1450.75,1450.00,1450.50,946,248,1194.00
02/06/2007,10:42,1450.50,1450.50,1450.00,1450.25,814,1086,1900.00
02/06/2007,10:43,1450.25,1450.25,1449.50,1450.00,1789,1183,2972.00
02/06/2007,10:44,1450.00,1450.25,1450.00,1450.25,803,109,912.00
02/06/2007,10:45,1450.25,1450.25,1449.50,1450.00,1633,1517,3150.00
02/06/2007,10:46,1449.75,1450.00,1449.50,1449.50,1010,501,1511.00
02/06/2007,10:47,1449.75,1449.75,1449.25,1449.50,804,2182,2986.00
02/06/2007,10:48,1449.50,1449.75,1449.00,1449.25,662,3286,3948.00
02/06/2007,10:49,1449.25,1449.25,1448.75,1449.00,978,5083,6061.00
02/06/2007,10:50,1449.00,1449.25,1448.50,1449.00,2641,2439,5080.00
02/06/2007,10:51,1449.00,1449.25,1448.75,1449.25,2249,742,2991.00
02/06/2007,10:52,1449.25,1449.25,1449.00,1449.00,1557,104,1661.00
02/06/2007,10:53,1449.25,1449.75,1449.00,1449.75,5834,25,5859.00
02/06/2007,10:54,1449.75,1450.00,1449.50,1449.75,1753,521,2274.00
02/06/2007,10:55,1449.75,1450.00,1449.25,1449.50,199,932,1131.00
02/06/2007,10:56,1449.50,1449.50,1449.00,1449.25,135,1093,1228.00
02/06/2007,10:57,1449.25,1449.50,1449.00,1449.25,802,859,1661.00
02/06/2007,10:58,1449.50,1449.50,1448.50,1448.50,679,5464,6143.00
02/06/2007,10:59,1448.50,1448.50,1448.00,1448.50,1818,3393,5211.00
02/06/2007,11:00,1448.25,1448.50,1447.50,1447.75,631,5656,6287.00
02/06/2007,11:01,1447.75,1448.50,1447.75,1448.50,3554,388,3942.00
02/06/2007,11:02,1448.50,1448.75,1448.25,1448.75,2362,78,2440.00
02/06/2007,11:03,1448.75,1449.00,1448.50,1448.50,665,942,1607.00
02/06/2007,11:04,1448.50,1449.00,1448.50,1448.50,1022,953,1975.00
02/06/2007,11:05,1448.75,1449.00,1448.50,1448.75,946,110,1056.00
02/06/2007,11:06,1448.50,1448.75,1448.50,1448.75,390,47,437.00
02/06/2007,11:07,1448.75,1449.25,1448.75,1449.00,1354,128,1482.00
02/06/2007,11:08,1449.25,1449.25,1448.75,1449.25,1846,838,2684.00
02/06/2007,11:09,1449.25,1449.75,1449.00,1449.50,2160,792,2952.00
02/06/2007,11:10,1449.25,1449.75,1449.25,1449.50,628,911,1539.00
02/06/2007,11:11,1449.50,1449.50,1449.25,1449.50,64,158,222.00
02/06/2007,11:12,1449.50,1449.50,1448.75,1449.00,260,2351,2611.00
02/06/2007,11:13,1449.25,1449.25,1449.00,1449.25,92,242,334.00
02/06/2007,11:14,1449.25,1449.50,1449.00,1449.50,808,19,827.00
02/06/2007,11:15,1449.50,1450.00,1449.25,1449.50,3304,1617,4921.00
02/06/2007,11:16,1449.50,1449.75,1449.50,1449.75,53,438,491.00
02/06/2007,11:17,1449.75,1449.75,1449.25,1449.25,50,1322,1372.00
02/06/2007,11:18,1449.25,1449.50,1449.25,1449.25,80,85,165.00
02/06/2007,11:19,1449.25,1449.50,1449.25,1449.25,69,416,485.00
02/06/2007,11:20,1449.25,1449.50,1449.25,1449.50,952,374,1326.00
02/06/2007,11:21,1449.25,1449.50,1449.25,1449.50,31,19,50.00
02/06/2007,11:22,1449.25,1449.50,1449.25,1449.50,5,189,194.00
02/06/2007,11:23,1449.50,1449.50,1449.00,1449.00,38,436,474.00
02/06/2007,11:24,1449.25,1449.25,1448.50,1448.75,622,1846,2468.00
02/06/2007,11:25,1448.75,1449.00,1448.75,1449.00,565,129,694.00
02/06/2007,11:26,1449.00,1449.00,1448.75,1449.00,359,2,361.00
02/06/2007,11:27,1449.25,1449.25,1449.00,1449.25,806,288,1094.00
02/06/2007,11:28,1449.25,1449.50,1449.00,1449.25,522,501,1023.00
02/06/2007,11:29,1449.50,1449.50,1449.00,1449.00,68,701,769.00
02/06/2007,11:30,1449.00,1449.25,1449.00,1449.25,238,3,241.00
02/06/2007,11:31,1449.25,1449.50,1448.75,1449.00,41,1106,1147.00
02/06/2007,11:32,1449.00,1449.00,1448.25,1448.50,1166,2611,3777.00
02/06/2007,11:33,1448.50,1448.75,1448.25,1448.75,1043,288,1331.00
02/06/2007,11:34,1448.75,1449.00,1448.50,1448.50,443,1047,1490.00
02/06/2007,11:35,1448.50,1448.75,1448.25,1448.50,1100,512,1612.00
02/06/2007,11:36,1448.75,1449.00,1448.50,1448.75,227,318,545.00
02/06/2007,11:37,1448.75,1448.75,1448.50,1448.75,78,58,136.00
02/06/2007,11:38,1448.75,1449.00,1448.50,1449.00,415,96,511.00
02/06/2007,11:39,1449.00,1449.00,1448.75,1449.00,549,48,597.00
02/06/2007,11:40,1449.00,1449.00,1448.75,1449.00,177,9,186.00
02/06/2007,11:41,1448.75,1449.00,1448.50,1448.50,20,206,226.00
02/06/2007,11:42,1448.75,1448.75,1448.25,1448.25,20,512,532.00
02/06/2007,11:43,1448.50,1448.75,1448.25,1448.75,402,17,419.00
02/06/2007,11:44,1448.75,1449.00,1448.50,1448.75,325,204,529.00
02/06/2007,11:45,1448.75,1448.75,1448.00,1448.25,162,1761,1923.00
02/06/2007,11:46,1448.25,1448.50,1448.00,1448.25,314,121,435.00
02/06/2007,11:47,1448.50,1448.75,1448.25,1448.50,392,803,1195.00
02/06/2007,11:48,1448.50,1448.75,1448.50,1448.75,273,435,708.00
02/06/2007,11:49,1448.75,1448.75,1448.25,1448.50,737,809,1546.00
02/06/2007,11:50,1448.50,1448.75,1448.50,1448.50,101,107,208.00
02/06/2007,11:51,1448.50,1448.75,1448.25,1448.50,527,443,970.00
02/06/2007,11:52,1448.75,1448.75,1448.50,1448.75,713,10,723.00
02/06/2007,11:53,1448.75,1449.00,1448.75,1449.00,1467,183,1650.00
02/06/2007,11:54,1449.00,1449.25,1449.00,1449.00,675,358,1033.00
02/06/2007,11:55,1449.00,1449.25,1449.00,1449.00,34,545,579.00
02/06/2007,11:56,1449.00,1449.25,1449.00,1449.00,29,532,561.00
02/06/2007,11:57,1449.00,1449.25,1449.00,1449.25,5,8,13.00
02/06/2007,11:58,1449.25,1449.25,1448.75,1448.75,58,353,411.00
02/06/2007,11:59,1448.75,1449.00,1448.25,1448.75,513,2358,2871.00
02/06/2007,12:00,1448.75,1448.75,1448.50,1448.75,7,1,8.00
02/06/2007,12:01,1448.50,1448.75,1448.50,1448.75,56,33,89.00
02/06/2007,12:02,1448.75,1449.25,1448.50,1449.25,2527,54,2581.00
02/06/2007,12:03,1449.25,1449.25,1449.00,1449.25,1634,239,1873.00
02/06/2007,12:04,1449.25,1449.75,1449.00,1449.50,1737,504,2241.00
02/06/2007,12:05,1449.25,1449.75,1449.25,1449.50,459,43,502.00
02/06/2007,12:06,1449.75,1450.50,1449.50,1450.00,7159,1754,8913.00
02/06/2007,12:07,1450.00,1450.50,1450.00,1450.50,991,737,1728.00
02/06/2007,12:08,1450.50,1450.50,1450.00,1450.25,154,873,1027.00
02/06/2007,12:09,1450.25,1451.00,1450.00,1450.50,3963,668,4631.00
02/06/2007,12:10,1450.75,1451.00,1450.50,1450.50,2756,669,3425.00
02/06/2007,12:11,1450.50,1450.75,1450.50,1450.50,1568,195,1763.00
02/06/2007,12:12,1450.50,1450.75,1450.50,1450.50,24,334,358.00
02/06/2007,12:13,1450.50,1450.75,1450.50,1450.75,85,73,158.00
02/06/2007,12:14,1450.75,1451.00,1450.50,1450.75,732,182,914.00
02/06/2007,12:15,1450.75,1450.75,1450.50,1450.75,121,83,204.00
02/06/2007,12:16,1450.75,1450.75,1450.25,1450.75,621,857,1478.00
02/06/2007,12:17,1450.50,1451.00,1450.50,1450.75,334,40,374.00
02/06/2007,12:18,1450.75,1451.25,1450.75,1451.25,3948,201,4149.00
02/06/2007,12:19,1451.00,1451.25,1450.75,1450.75,63,758,821.00
02/06/2007,12:20,1451.00,1451.00,1450.50,1450.75,396,1440,1836.00
02/06/2007,12:21,1450.75,1450.75,1450.25,1450.75,1032,640,1672.00
02/06/2007,12:22,1450.50,1450.75,1450.50,1450.50,217,73,290.00
02/06/2007,12:23,1450.50,1450.75,1450.50,1450.50,37,616,653.00
02/06/2007,12:24,1450.25,1450.75,1450.25,1450.50,567,28,595.00
02/06/2007,12:25,1450.75,1450.75,1450.50,1450.75,28,412,440.00
02/06/2007,12:26,1450.50,1450.75,1450.00,1450.00,225,1231,1456.00
02/06/2007,12:27,1450.00,1450.50,1450.00,1450.25,666,635,1301.00
02/06/2007,12:28,1450.25,1450.50,1450.00,1450.25,491,52,543.00
02/06/2007,12:29,1450.25,1450.50,1450.00,1450.25,55,211,266.00
02/06/2007,12:30,1450.25,1450.50,1450.00,1450.50,266,270,536.00
02/06/2007,12:31,1450.50,1450.50,1450.25,1450.25,112,638,750.00
02/06/2007,12:32,1450.25,1450.75,1450.25,1450.75,1894,64,1958.00
02/06/2007,12:33,1450.75,1451.00,1450.75,1451.00,217,506,723.00
02/06/2007,12:34,1451.00,1451.25,1450.75,1450.75,824,222,1046.00
02/06/2007,12:35,1450.75,1451.25,1450.75,1451.00,890,697,1587.00
02/06/2007,12:36,1451.25,1451.25,1450.75,1451.00,173,1442,1615.00
02/06/2007,12:37,1451.00,1451.75,1451.00,1451.25,4410,2599,7009.00
02/06/2007,12:38,1451.25,1451.75,1451.00,1451.50,1826,710,2536.00
02/06/2007,12:39,1451.50,1451.50,1451.00,1451.25,191,391,582.00
02/06/2007,12:40,1451.25,1451.25,1451.00,1451.25,977,58,1035.00
02/06/2007,12:41,1451.25,1451.50,1451.00,1451.25,255,539,794.00
02/06/2007,12:42,1451.00,1451.25,1450.75,1450.75,31,1583,1614.00
02/06/2007,12:43,1451.00,1451.25,1450.75,1451.00,1161,208,1369.00
02/06/2007,12:44,1451.00,1451.00,1450.75,1451.00,8,30,38.00
02/06/2007,12:45,1451.00,1451.25,1450.50,1450.50,338,1565,1903.00
02/06/2007,12:46,1450.50,1450.75,1450.50,1450.75,496,85,581.00
02/06/2007,12:47,1450.75,1451.00,1450.50,1450.50,1020,773,1793.00
02/06/2007,12:48,1450.50,1450.75,1450.50,1450.50,96,12,108.00
02/06/2007,12:49,1450.75,1450.75,1450.25,1450.75,76,1765,1841.00
02/06/2007,12:50,1450.75,1451.00,1450.50,1450.75,271,527,798.00
02/06/2007,12:51,1450.75,1450.75,1450.50,1450.75,336,19,355.00
02/06/2007,12:52,1450.75,1451.00,1450.50,1450.75,326,898,1224.00
02/06/2007,12:53,1450.50,1450.75,1450.50,1450.75,645,18,663.00
02/06/2007,12:54,1450.50,1451.00,1450.50,1450.75,363,379,742.00
02/06/2007,12:55,1450.75,1450.75,1450.50,1450.50,110,16,126.00
02/06/2007,12:56,1450.75,1451.50,1450.75,1451.25,1544,828,2372.00
02/06/2007,12:57,1451.00,1451.25,1451.00,1451.00,30,10,40.00
02/06/2007,12:58,1451.00,1451.50,1451.00,1451.25,553,16,569.00
02/06/2007,12:59,1451.25,1451.25,1450.75,1450.75,406,831,1237.00
02/06/2007,13:00,1451.00,1451.50,1451.00,1451.00,1211,256,1467.00
02/06/2007,13:01,1451.25,1451.75,1451.00,1451.50,2174,1181,3355.00
02/06/2007,13:02,1451.50,1451.50,1451.00,1451.00,401,403,804.00
02/06/2007,13:03,1451.00,1451.00,1450.75,1450.75,762,660,1422.00
02/06/2007,13:04,1450.75,1451.00,1450.50,1450.75,567,1079,1646.00
02/06/2007,13:05,1450.75,1450.75,1450.25,1450.50,712,543,1255.00
02/06/2007,13:06,1450.25,1450.50,1450.25,1450.25,172,615,787.00
02/06/2007,13:07,1450.25,1450.50,1449.75,1450.25,568,1667,2235.00
02/06/2007,13:08,1450.25,1450.25,1449.75,1450.00,475,368,843.00
02/06/2007,13:09,1450.00,1450.25,1449.75,1450.00,843,476,1319.00
02/06/2007,13:10,1450.00,1450.25,1449.75,1450.00,723,32,755.00
02/06/2007,13:11,1450.25,1450.50,1450.00,1450.50,549,619,1168.00
02/06/2007,13:12,1450.50,1451.00,1450.25,1450.75,1756,157,1913.00
02/06/2007,13:13,1450.75,1451.00,1450.50,1450.50,407,114,521.00
02/06/2007,13:14,1450.75,1450.75,1450.50,1450.50,22,503,525.00
02/06/2007,13:15,1450.50,1450.50,1450.25,1450.50,702,14,716.00
02/06/2007,13:16,1450.50,1450.75,1450.50,1450.50,413,7,420.00
02/06/2007,13:17,1450.50,1451.00,1450.50,1450.75,1524,19,1543.00
02/06/2007,13:18,1451.00,1451.25,1451.00,1451.25,1505,20,1525.00
02/06/2007,13:19,1451.00,1451.25,1451.00,1451.25,472,646,1118.00
02/06/2007,13:20,1451.25,1451.25,1450.50,1450.75,97,1940,2037.00
02/06/2007,13:21,1450.50,1450.75,1450.00,1450.25,310,1539,1849.00
02/06/2007,13:22,1450.25,1451.00,1450.25,1451.00,1324,61,1385.00
02/06/2007,13:23,1450.75,1450.75,1450.50,1450.75,291,565,856.00
02/06/2007,13:24,1450.75,1451.00,1450.50,1450.75,300,49,349.00
02/06/2007,13:25,1450.75,1451.00,1450.75,1450.75,17,217,234.00
02/06/2007,13:26,1450.50,1450.75,1450.50,1450.75,367,27,394.00
02/06/2007,13:27,1450.50,1451.00,1450.50,1450.75,143,23,166.00
02/06/2007,13:28,1451.00,1451.50,1451.00,1451.25,2668,405,3073.00
02/06/2007,13:29,1451.00,1451.50,1451.00,1451.25,252,46,298.00
02/06/2007,13:30,1451.25,1451.50,1451.00,1451.25,120,627,747.00
02/06/2007,13:31,1451.25,1451.25,1450.75,1451.00,280,864,1144.00
02/06/2007,13:32,1451.00,1451.25,1451.00,1451.00,422,12,434.00
02/06/2007,13:33,1451.00,1451.25,1451.00,1451.00,211,9,220.00
02/06/2007,13:34,1451.00,1451.25,1451.00,1451.00,844,15,859.00
02/06/2007,13:35,1451.00,1451.25,1451.00,1451.25,51,33,84.00
02/06/2007,13:36,1451.25,1451.75,1451.25,1451.75,1581,372,1953.00
02/06/2007,13:37,1451.75,1452.00,1451.50,1451.75,2293,569,2862.00
02/06/2007,13:38,1451.50,1452.00,1451.50,1451.50,561,1137,1698.00
02/06/2007,13:39,1451.50,1451.50,1450.75,1451.00,124,1631,1755.00
02/06/2007,13:40,1451.00,1451.00,1450.75,1451.00,168,312,480.00
02/06/2007,13:41,1451.00,1451.00,1450.75,1451.00,1053,21,1074.00
02/06/2007,13:42,1451.00,1451.00,1450.75,1450.75,211,33,244.00
02/06/2007,13:43,1450.75,1451.00,1450.50,1450.75,41,1320,1361.00
02/06/2007,13:44,1450.75,1451.00,1450.50,1450.75,1216,497,1713.00
02/06/2007,13:45,1450.75,1451.00,1450.50,1451.00,491,494,985.00
02/06/2007,13:46,1451.00,1451.25,1450.75,1451.25,1476,115,1591.00
02/06/2007,13:47,1451.25,1451.50,1451.25,1451.50,24,23,47.00
02/06/2007,13:48,1451.25,1451.75,1451.25,1451.75,1398,83,1481.00
02/06/2007,13:49,1451.50,1451.75,1451.25,1451.25,24,721,745.00
02/06/2007,13:50,1451.50,1451.75,1451.50,1451.50,361,184,545.00
02/06/2007,13:51,1451.75,1451.75,1451.50,1451.75,1808,36,1844.00
02/06/2007,13:52,1451.50,1452.00,1451.50,1451.75,387,294,681.00
02/06/2007,13:53,1451.75,1452.00,1451.50,1451.50,532,1666,2198.00
02/06/2007,13:54,1451.50,1451.75,1451.50,1451.50,9,110,119.00
02/06/2007,13:55,1451.75,1452.50,1451.50,1452.50,6374,138,6512.00
02/06/2007,13:56,1452.25,1452.50,1452.25,1452.50,568,1020,1588.00
02/06/2007,13:57,1452.25,1452.75,1452.25,1452.50,1141,1012,2153.00
02/06/2007,13:58,1452.50,1452.50,1452.00,1452.00,584,1712,2296.00
02/06/2007,13:59,1452.00,1452.50,1452.00,1452.25,455,38,493.00
02/06/2007,14:00,1452.25,1452.75,1452.25,1452.75,1494,607,2101.00
02/06/2007,14:01,1452.50,1453.25,1452.50,1453.00,6017,381,6398.00
02/06/2007,14:02,1453.00,1453.25,1452.75,1453.00,1072,1660,2732.00
02/06/2007,14:03,1453.00,1453.00,1452.50,1452.75,1333,2256,3589.00
02/06/2007,14:04,1452.75,1453.00,1452.50,1452.75,772,8,780.00
02/06/2007,14:05,1452.75,1452.75,1452.50,1452.50,1012,1054,2066.00
02/06/2007,14:06,1452.75,1453.00,1452.50,1452.75,494,769,1263.00
02/06/2007,14:07,1452.75,1453.25,1452.75,1452.75,868,1101,1969.00
02/06/2007,14:08,1453.00,1453.25,1452.75,1453.25,234,45,279.00
02/06/2007,14:09,1453.00,1453.00,1452.75,1452.75,103,330,433.00
02/06/2007,14:10,1453.00,1453.00,1452.50,1452.50,81,448,529.00
02/06/2007,14:11,1452.50,1452.75,1452.25,1452.25,123,981,1104.00
02/06/2007,14:12,1452.25,1452.50,1452.25,1452.25,77,374,451.00
02/06/2007,14:13,1452.25,1452.75,1452.00,1452.75,1346,522,1868.00
02/06/2007,14:14,1452.50,1452.75,1452.25,1452.50,218,392,610.00
02/06/2007,14:15,1452.75,1452.75,1452.50,1452.50,5,80,85.00
02/06/2007,14:16,1452.50,1452.75,1452.50,1452.50,1013,112,1125.00
02/06/2007,14:17,1452.50,1452.75,1452.50,1452.50,41,78,119.00
02/06/2007,14:18,1452.50,1452.75,1452.50,1452.50,11,60,71.00
02/06/2007,14:19,1452.50,1453.00,1452.50,1453.00,688,19,707.00
02/06/2007,14:20,1453.00,1453.50,1453.00,1453.25,4348,645,4993.00
02/06/2007,14:21,1453.25,1453.25,1452.75,1452.75,282,1235,1517.00
02/06/2007,14:22,1452.75,1453.00,1452.75,1452.75,566,76,642.00
02/06/2007,14:23,1453.00,1453.25,1452.75,1452.75,585,2265,2850.00
02/06/2007,14:24,1452.50,1452.75,1452.50,1452.75,183,30,213.00
02/06/2007,14:25,1452.50,1453.00,1452.50,1452.75,1053,744,1797.00
02/06/2007,14:26,1452.75,1453.00,1452.75,1453.00,13,723,736.00
02/06/2007,14:27,1452.75,1453.00,1452.50,1452.75,51,470,521.00
02/06/2007,14:28,1452.75,1453.25,1452.75,1453.25,2288,31,2319.00
02/06/2007,14:29,1453.25,1453.25,1452.75,1452.75,365,1110,1475.00
02/06/2007,14:30,1452.75,1452.75,1452.25,1452.25,141,1632,1773.00
02/06/2007,14:31,1452.25,1452.50,1452.25,1452.50,1117,129,1246.00
02/06/2007,14:32,1452.50,1452.75,1452.50,1452.50,111,34,145.00
02/06/2007,14:33,1452.75,1452.75,1452.50,1452.50,244,451,695.00
02/06/2007,14:34,1452.25,1452.50,1452.00,1452.50,503,1334,1837.00
02/06/2007,14:35,1452.25,1452.50,1452.25,1452.50,48,86,134.00
02/06/2007,14:36,1452.25,1452.50,1452.00,1452.50,741,594,1335.00
02/06/2007,14:37,1452.25,1452.50,1452.25,1452.25,45,1067,1112.00
02/06/2007,14:38,1452.25,1452.50,1452.00,1452.25,53,741,794.00
02/06/2007,14:39,1452.00,1452.25,1451.75,1452.00,302,1193,1495.00
02/06/2007,14:40,1451.75,1452.00,1451.75,1452.00,163,129,292.00
02/06/2007,14:41,1451.75,1452.25,1451.75,1452.25,1008,69,1077.00
02/06/2007,14:42,1452.25,1452.25,1452.00,1452.25,1218,36,1254.00
02/06/2007,14:43,1452.00,1452.50,1452.00,1452.00,767,439,1206.00
02/06/2007,14:44,1452.00,1452.25,1452.00,1452.25,67,853,920.00
02/06/2007,14:45,1452.00,1452.25,1451.75,1452.00,725,226,951.00
02/06/2007,14:46,1451.75,1452.25,1451.75,1452.25,863,81,944.00
02/06/2007,14:47,1452.00,1452.25,1452.00,1452.00,12,734,746.00
02/06/2007,14:48,1452.00,1452.25,1451.75,1452.00,609,1067,1676.00
02/06/2007,14:49,1452.25,1452.25,1451.75,1452.00,396,1005,1401.00
02/06/2007,14:50,1452.00,1452.25,1452.00,1452.25,65,70,135.00
02/06/2007,14:51,1452.00,1452.50,1452.00,1452.25,1629,755,2384.00
02/06/2007,14:52,1452.25,1452.25,1452.00,1452.25,161,63,224.00
02/06/2007,14:53,1452.25,1452.50,1452.00,1452.50,718,109,827.00
02/06/2007,14:54,1452.25,1452.50,1452.25,1452.25,178,111,289.00
02/06/2007,14:55,1452.25,1452.75,1452.25,1452.75,3014,467,3481.00
02/06/2007,14:56,1452.50,1452.75,1452.50,1452.50,291,764,1055.00
02/06/2007,14:57,1452.50,1453.00,1452.50,1452.75,2898,1203,4101.00
02/06/2007,14:58,1452.50,1452.50,1452.25,1452.50,546,1773,2319.00
02/06/2007,14:59,1452.25,1452.50,1452.00,1452.25,347,2288,2635.00
02/06/2007,15:00,1452.25,1452.50,1452.00,1452.50,3197,1375,4572.00
02/06/2007,15:01,1452.25,1452.75,1452.00,1452.50,3321,5443,8764.00
02/06/2007,15:02,1452.25,1452.50,1452.25,1452.25,996,1062,2058.00
02/06/2007,15:03,1452.50,1452.75,1452.25,1452.75,1777,307,2084.00
02/06/2007,15:04,1452.50,1452.75,1452.50,1452.75,1322,312,1634.00
02/06/2007,15:05,1452.75,1453.00,1452.50,1452.75,901,332,1233.00
02/06/2007,15:06,1453.00,1453.00,1452.50,1452.75,949,1070,2019.00
02/06/2007,15:07,1452.75,1453.00,1452.50,1452.75,1665,1573,3238.00
02/06/2007,15:08,1452.75,1453.00,1452.50,1452.75,1934,1334,3268.00
02/06/2007,15:09,1452.75,1453.00,1452.75,1452.75,66,537,603.00
02/06/2007,15:10,1452.75,1453.00,1452.25,1452.50,206,2273,2479.00
02/06/2007,15:11,1452.50,1452.50,1452.25,1452.25,149,2115,2264.00
02/06/2007,15:12,1452.50,1452.50,1452.25,1452.50,603,366,969.00
02/06/2007,15:13,1452.25,1452.75,1452.25,1452.50,910,659,1569.00
02/06/2007,15:14,1452.50,1453.25,1452.50,1453.25,3287,775,4062.00
02/06/2007,15:15,1453.00,1453.50,1453.00,1453.25,3847,1844,5691.00
02/06/2007,15:31,1453.00,1453.25,1452.75,1452.75,36,593,629.00
02/06/2007,15:32,1452.75,1453.00,1452.75,1452.75,53,39,92.00
02/06/2007,15:33,1452.75,1453.00,1452.75,1452.75,264,6,270.00
02/06/2007,15:34,1453.00,1453.00,1453.00,1453.00,107,0,107.00
02/06/2007,15:35,1453.00,1453.25,1452.75,1453.25,83,1,84.00
02/06/2007,15:36,1453.25,1453.25,1453.25,1453.25,6,0,6.00
02/06/2007,15:37,1453.25,1453.25,1453.00,1453.00,3,123,126.00
02/06/2007,15:38,1453.00,1453.25,1453.00,1453.25,1,157,158.00
02/06/2007,15:39,1453.25,1453.25,1453.25,1453.25,723,0,723.00
02/06/2007,15:40,1453.00,1453.00,1453.00,1453.00,0,449,449.00
02/06/2007,15:41,1453.00,1453.00,1453.00,1453.00,0,58,58.00
02/06/2007,15:42,1453.00,1453.25,1453.00,1453.25,371,78,449.00
02/06/2007,15:44,1453.50,1453.50,1453.50,1453.50,7,0,7.00
02/06/2007,15:45,1453.50,1453.75,1453.25,1453.75,427,2,429.00
02/06/2007,15:46,1453.75,1454.00,1453.75,1453.75,158,126,284.00
02/06/2007,15:47,1454.00,1454.25,1453.75,1454.00,473,44,517.00
02/06/2007,15:48,1454.00,1454.25,1453.75,1453.75,2,187,189.00
02/06/2007,15:49,1453.75,1454.00,1453.75,1454.00,135,21,156.00
02/06/2007,15:50,1453.75,1454.25,1453.75,1454.25,151,3,154.00
02/06/2007,15:51,1454.25,1454.25,1454.00,1454.25,67,1,68.00
02/06/2007,15:52,1454.00,1454.25,1454.00,1454.00,30,11,41.00
02/06/2007,15:53,1454.00,1454.25,1454.00,1454.25,150,6,156.00
02/06/2007,15:54,1454.00,1454.25,1454.00,1454.25,1,1,2.00
02/06/2007,15:55,1454.25,1454.50,1454.25,1454.25,247,20,267.00
02/06/2007,15:56,1454.25,1454.25,1453.75,1454.00,522,870,1392.00
02/06/2007,15:57,1454.25,1454.25,1454.25,1454.25,194,0,194.00
02/06/2007,15:58,1454.25,1454.25,1454.00,1454.25,28,1,29.00
02/06/2007,15:59,1454.00,1454.25,1454.00,1454.00,35,4,39.00
02/06/2007,16:00,1454.25,1454.25,1454.00,1454.00,1,25,26.00
02/06/2007,17:01,1454.00,1454.00,1454.00,1454.00,0,38,38.00
02/06/2007,17:02,1454.00,1454.25,1454.00,1454.25,26,1,27.00
02/06/2007,17:03,1454.25,1454.25,1454.00,1454.25,26,3,29.00
02/06/2007,17:04,1454.25,1454.25,1454.25,1454.25,5,0,5.00
02/06/2007,17:06,1454.25,1454.25,1454.25,1454.25,45,0,45.00
02/06/2007,17:07,1454.25,1454.25,1454.25,1454.25,42,0,42.00
02/06/2007,17:08,1454.00,1454.25,1454.00,1454.00,1,2,3.00
02/06/2007,17:09,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/06/2007,17:10,1454.00,1454.25,1454.00,1454.25,25,1,26.00
02/06/2007,17:11,1454.25,1454.25,1454.25,1454.25,15,0,15.00
02/06/2007,17:12,1454.00,1454.25,1454.00,1454.25,2,1,3.00
02/06/2007,17:14,1454.00,1454.25,1454.00,1454.25,11,1,12.00
02/06/2007,17:15,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/06/2007,17:16,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/06/2007,17:17,1454.00,1454.00,1454.00,1454.00,0,52,52.00
02/06/2007,17:18,1454.00,1454.00,1454.00,1454.00,0,74,74.00
02/06/2007,17:19,1454.00,1454.00,1454.00,1454.00,0,20,20.00
02/06/2007,17:22,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/06/2007,17:23,1454.25,1454.25,1454.00,1454.00,1,23,24.00
02/06/2007,17:24,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/06/2007,17:26,1454.00,1454.00,1454.00,1454.00,0,4,4.00
02/06/2007,17:27,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/06/2007,17:29,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/06/2007,17:30,1454.00,1454.00,1454.00,1454.00,0,112,112.00
02/06/2007,17:31,1454.00,1454.00,1454.00,1454.00,0,8,8.00
02/06/2007,17:33,1454.00,1454.00,1454.00,1454.00,0,6,6.00
02/06/2007,17:40,1453.75,1453.75,1453.75,1453.75,0,4,4.00
02/06/2007,17:44,1453.75,1453.75,1453.75,1453.75,0,3,3.00
02/06/2007,17:51,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,17:53,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/06/2007,17:56,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/06/2007,18:00,1454.00,1454.00,1454.00,1454.00,4,0,4.00
02/06/2007,18:01,1453.75,1453.75,1453.75,1453.75,0,7,7.00
02/06/2007,18:02,1454.00,1454.00,1454.00,1454.00,105,0,105.00
02/06/2007,18:03,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/06/2007,18:04,1454.00,1454.00,1454.00,1454.00,52,0,52.00
02/06/2007,18:06,1454.00,1454.00,1454.00,1454.00,6,0,6.00
02/06/2007,18:07,1454.00,1454.00,1454.00,1454.00,30,0,30.00
02/06/2007,18:08,1454.25,1454.25,1453.75,1453.75,2,6,8.00
02/06/2007,18:10,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:11,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:12,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/06/2007,18:13,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:17,1454.00,1454.00,1454.00,1454.00,25,0,25.00
02/06/2007,18:20,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/06/2007,18:24,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/06/2007,18:27,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/06/2007,18:28,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/06/2007,18:30,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/06/2007,18:31,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/06/2007,18:32,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:33,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:36,1454.00,1454.25,1454.00,1454.00,50,5,55.00
02/06/2007,18:37,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/06/2007,18:38,1454.00,1454.00,1454.00,1454.00,0,17,17.00
02/06/2007,18:41,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:46,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,18:47,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/06/2007,18:50,1454.00,1454.00,1454.00,1454.00,25,0,25.00
02/06/2007,18:54,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/06/2007,18:56,1453.75,1453.75,1453.75,1453.75,0,11,11.00
02/06/2007,18:58,1453.75,1453.75,1453.75,1453.75,0,67,67.00
02/06/2007,18:59,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,19:01,1453.75,1453.75,1453.75,1453.75,0,119,119.00
02/06/2007,19:02,1453.75,1453.75,1453.75,1453.75,0,12,12.00
02/06/2007,19:03,1453.75,1453.75,1453.75,1453.75,0,6,6.00
02/06/2007,19:04,1453.75,1453.75,1453.75,1453.75,0,57,57.00
02/06/2007,19:06,1453.75,1453.75,1453.75,1453.75,0,31,31.00
02/06/2007,19:07,1453.75,1453.75,1453.75,1453.75,0,13,13.00
02/06/2007,19:08,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/06/2007,19:09,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,19:10,1453.75,1453.75,1453.75,1453.75,0,49,49.00
02/06/2007,19:13,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/06/2007,19:15,1453.75,1453.75,1453.50,1453.75,23,80,103.00
02/06/2007,19:16,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/06/2007,19:17,1453.75,1453.75,1453.75,1453.75,0,11,11.00
02/06/2007,19:18,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/06/2007,19:19,1453.75,1453.75,1453.50,1453.50,0,18,18.00
02/06/2007,19:20,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,19:22,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,19:23,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,19:28,1454.00,1454.00,1453.75,1453.75,5,1,6.00
02/06/2007,19:30,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/06/2007,19:37,1454.00,1454.00,1453.75,1453.75,1,1,2.00
02/06/2007,19:39,1453.75,1453.75,1453.75,1453.75,0,6,6.00
02/06/2007,19:44,1453.75,1453.75,1453.50,1453.75,4,28,32.00
02/06/2007,19:45,1453.75,1453.75,1453.75,1453.75,13,0,13.00
02/06/2007,19:48,1453.50,1453.50,1453.50,1453.50,0,77,77.00
02/06/2007,19:50,1453.50,1453.50,1453.50,1453.50,0,145,145.00
02/06/2007,19:52,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/06/2007,19:56,1453.50,1453.50,1453.50,1453.50,0,245,245.00
02/06/2007,19:58,1453.50,1453.50,1453.50,1453.50,0,5,5.00
02/06/2007,20:01,1453.50,1453.50,1453.25,1453.25,0,101,101.00
02/06/2007,20:02,1453.50,1453.50,1453.25,1453.25,1,1,2.00
02/06/2007,20:07,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/06/2007,20:08,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/06/2007,20:09,1453.25,1453.25,1453.25,1453.25,0,51,51.00
02/06/2007,20:10,1453.50,1453.50,1453.50,1453.50,32,0,32.00
02/06/2007,20:12,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,20:15,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/06/2007,20:17,1453.50,1453.50,1453.25,1453.25,1,83,84.00
02/06/2007,20:18,1453.50,1453.50,1453.25,1453.25,2,2,4.00
02/06/2007,20:20,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,20:21,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/06/2007,20:23,1453.50,1453.50,1453.50,1453.50,7,0,7.00
02/06/2007,20:30,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,20:31,1453.25,1453.25,1453.25,1453.25,0,77,77.00
02/06/2007,20:32,1453.25,1453.25,1453.00,1453.00,0,20,20.00
02/06/2007,20:35,1453.00,1453.25,1453.00,1453.25,26,3,29.00
02/06/2007,20:36,1453.25,1453.25,1453.00,1453.25,17,3,20.00
02/06/2007,20:37,1453.50,1453.50,1453.50,1453.50,20,0,20.00
02/06/2007,20:38,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,20:40,1453.25,1453.50,1453.25,1453.25,11,49,60.00
02/06/2007,20:41,1453.50,1453.50,1453.25,1453.25,20,1,21.00
02/06/2007,20:46,1453.25,1453.25,1453.25,1453.25,0,20,20.00
02/06/2007,20:47,1453.25,1453.25,1453.00,1453.00,0,77,77.00
02/06/2007,20:50,1453.25,1453.25,1453.25,1453.25,5,0,5.00
02/06/2007,20:53,1453.00,1453.00,1453.00,1453.00,0,2,2.00
02/06/2007,20:54,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/06/2007,20:55,1453.25,1453.25,1453.25,1453.25,7,0,7.00
02/06/2007,20:59,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/06/2007,21:00,1453.25,1453.25,1453.00,1453.25,45,77,122.00
02/06/2007,21:01,1453.25,1453.50,1453.25,1453.50,63,0,63.00
02/06/2007,21:02,1453.50,1453.75,1453.50,1453.75,90,0,90.00
02/06/2007,21:03,1453.75,1453.75,1453.75,1453.75,41,0,41.00
02/06/2007,21:04,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/06/2007,21:05,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/06/2007,21:08,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/06/2007,21:11,1453.50,1453.50,1453.50,1453.50,0,8,8.00
02/06/2007,21:12,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/06/2007,21:13,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/06/2007,21:16,1453.50,1453.50,1453.25,1453.50,1,83,84.00
02/06/2007,21:17,1453.50,1453.50,1453.50,1453.50,12,0,12.00
02/06/2007,21:29,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,21:30,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,21:33,1453.25,1453.25,1453.00,1453.00,0,77,77.00
02/06/2007,21:35,1453.25,1453.25,1453.00,1453.00,1,11,12.00
02/06/2007,21:36,1453.00,1453.00,1453.00,1453.00,0,2,2.00
02/06/2007,21:37,1453.25,1453.25,1453.25,1453.25,25,0,25.00
02/06/2007,21:38,1453.25,1453.25,1453.00,1453.25,16,1,17.00
02/06/2007,21:41,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,21:44,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,21:46,1453.25,1453.25,1453.25,1453.25,0,17,17.00
02/06/2007,21:47,1453.00,1453.00,1453.00,1453.00,0,70,70.00
02/06/2007,21:48,1453.00,1453.00,1453.00,1453.00,0,2,2.00
02/06/2007,21:50,1453.00,1453.00,1453.00,1453.00,0,5,5.00
02/06/2007,21:55,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/06/2007,21:58,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/06/2007,21:59,1453.00,1453.25,1453.00,1453.25,57,1,58.00
02/06/2007,22:01,1453.50,1453.50,1453.50,1453.50,9,0,9.00
02/06/2007,22:02,1453.25,1453.25,1453.25,1453.25,0,77,77.00
02/06/2007,22:03,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,22:04,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,22:07,1453.50,1453.50,1453.50,1453.50,22,0,22.00
02/06/2007,22:11,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/06/2007,22:15,1453.25,1453.25,1453.25,1453.25,0,77,77.00
02/06/2007,22:16,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,22:19,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/06/2007,22:20,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,22:21,1453.50,1453.50,1453.25,1453.25,5,1,6.00
02/06/2007,22:24,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/06/2007,22:30,1453.25,1453.25,1453.25,1453.25,0,45,45.00
02/06/2007,22:31,1453.25,1453.25,1453.25,1453.25,0,77,77.00
02/06/2007,22:45,1453.25,1453.25,1453.25,1453.25,0,77,77.00
02/06/2007,22:50,1453.25,1453.25,1453.25,1453.25,0,10,10.00
02/06/2007,23:01,1453.25,1453.25,1453.25,1453.25,0,46,46.00
02/06/2007,23:04,1453.25,1453.50,1453.25,1453.50,292,5,297.00
02/06/2007,23:08,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/06/2007,23:19,1453.50,1453.50,1453.50,1453.50,60,0,60.00
02/06/2007,23:21,1453.50,1453.50,1453.50,1453.50,10,0,10.00
02/06/2007,23:22,1453.25,1453.25,1453.25,1453.25,0,174,174.00
02/06/2007,23:24,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/06/2007,23:25,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/06/2007,23:27,1453.00,1453.00,1453.00,1453.00,0,45,45.00
02/06/2007,23:30,1453.00,1453.00,1452.75,1452.75,0,110,110.00
02/06/2007,23:32,1453.00,1453.00,1452.75,1452.75,4,32,36.00
02/06/2007,23:35,1453.00,1453.00,1453.00,1453.00,20,0,20.00
02/06/2007,23:41,1452.75,1452.75,1452.75,1452.75,0,1,1.00
02/06/2007,23:44,1453.00,1453.00,1453.00,1453.00,7,0,7.00
02/06/2007,23:45,1452.75,1453.00,1452.75,1453.00,203,1,204.00
02/06/2007,23:46,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/06/2007,23:47,1453.00,1453.00,1453.00,1453.00,51,0,51.00
02/06/2007,23:48,1453.00,1453.00,1453.00,1453.00,20,0,20.00
02/06/2007,23:50,1453.00,1453.00,1453.00,1453.00,10,0,10.00
02/06/2007,23:53,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/06/2007,23:54,1453.00,1453.00,1453.00,1453.00,5,0,5.00
02/06/2007,23:55,1453.00,1453.00,1453.00,1453.00,24,0,24.00
02/06/2007,23:56,1453.00,1453.00,1453.00,1453.00,11,0,11.00
02/06/2007,23:57,1452.75,1453.00,1452.75,1453.00,3,1,4.00
02/06/2007,23:58,1453.00,1453.00,1453.00,1453.00,11,0,11.00
02/06/2007,23:59,1453.00,1453.00,1453.00,1453.00,11,0,11.00
02/07/2007,00:00,1453.00,1453.00,1453.00,1453.00,5,0,5.00
02/07/2007,00:03,1453.00,1453.00,1453.00,1453.00,32,0,32.00
02/07/2007,00:06,1453.00,1453.00,1452.75,1453.00,24,145,169.00
02/07/2007,00:08,1453.00,1453.00,1453.00,1453.00,5,0,5.00
02/07/2007,00:09,1453.00,1453.00,1453.00,1453.00,5,0,5.00
02/07/2007,00:13,1453.00,1453.00,1453.00,1453.00,16,0,16.00
02/07/2007,00:15,1453.00,1453.00,1453.00,1453.00,2,0,2.00
02/07/2007,00:16,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/07/2007,00:22,1452.75,1452.75,1452.75,1452.75,0,1,1.00
02/07/2007,00:25,1453.00,1453.00,1453.00,1453.00,2,0,2.00
02/07/2007,00:26,1453.00,1453.00,1453.00,1453.00,45,0,45.00
02/07/2007,00:27,1452.75,1453.00,1452.75,1452.75,1,3,4.00
02/07/2007,00:32,1452.75,1452.75,1452.50,1452.50,0,159,159.00
02/07/2007,00:41,1452.50,1452.50,1452.50,1452.50,0,1,1.00
02/07/2007,00:43,1452.75,1452.75,1452.75,1452.75,3,0,3.00
02/07/2007,00:44,1452.75,1452.75,1452.75,1452.75,1,0,1.00
02/07/2007,00:51,1452.50,1452.50,1452.50,1452.50,0,32,32.00
02/07/2007,00:53,1452.50,1452.50,1452.50,1452.50,0,1,1.00
02/07/2007,00:54,1452.75,1453.00,1452.75,1453.00,84,0,84.00
02/07/2007,00:55,1452.75,1452.75,1452.75,1452.75,0,51,51.00
02/07/2007,00:56,1452.75,1452.75,1452.75,1452.75,0,19,19.00
02/07/2007,01:00,1452.50,1452.50,1452.50,1452.50,0,5,5.00
02/07/2007,01:01,1452.75,1452.75,1452.75,1452.75,47,0,47.00
02/07/2007,01:02,1452.75,1452.75,1452.75,1452.75,1,0,1.00
02/07/2007,01:03,1453.00,1453.00,1452.75,1452.75,2,6,8.00
02/07/2007,01:04,1452.75,1452.75,1452.75,1452.75,0,3,3.00
02/07/2007,01:05,1453.00,1453.00,1453.00,1453.00,7,0,7.00
02/07/2007,01:06,1452.75,1453.00,1452.75,1453.00,1,10,11.00
02/07/2007,01:07,1452.75,1453.00,1452.75,1452.75,20,51,71.00
02/07/2007,01:08,1452.75,1452.75,1452.75,1452.75,0,32,32.00
02/07/2007,01:09,1452.75,1452.75,1452.75,1452.75,0,23,23.00
02/07/2007,01:12,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/07/2007,01:13,1452.75,1452.75,1452.75,1452.75,0,16,16.00
02/07/2007,01:14,1452.75,1452.75,1452.75,1452.75,0,5,5.00
02/07/2007,01:16,1452.75,1452.75,1452.75,1452.75,0,23,23.00
02/07/2007,01:17,1452.75,1452.75,1452.75,1452.75,0,19,19.00
02/07/2007,01:23,1453.00,1453.00,1453.00,1453.00,45,0,45.00
02/07/2007,01:24,1453.00,1453.00,1453.00,1453.00,1,0,1.00
02/07/2007,01:25,1453.25,1453.25,1453.00,1453.25,92,6,98.00
02/07/2007,01:26,1453.25,1453.25,1453.25,1453.25,48,0,48.00
02/07/2007,01:27,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/07/2007,01:30,1453.25,1453.25,1453.25,1453.25,85,0,85.00
02/07/2007,01:31,1453.50,1453.50,1453.25,1453.25,7,47,54.00
02/07/2007,01:32,1453.25,1453.25,1453.25,1453.25,0,6,6.00
02/07/2007,01:33,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/07/2007,01:34,1453.25,1453.25,1453.25,1453.25,0,4,4.00
02/07/2007,01:37,1453.25,1453.25,1453.00,1453.00,30,12,42.00
02/07/2007,01:40,1453.25,1453.25,1453.25,1453.25,30,0,30.00
02/07/2007,01:41,1453.25,1453.25,1453.25,1453.25,10,0,10.00
02/07/2007,01:42,1453.25,1453.25,1453.00,1453.25,16,25,41.00
02/07/2007,01:43,1453.25,1453.25,1453.25,1453.25,10,0,10.00
02/07/2007,01:44,1453.25,1453.25,1453.25,1453.25,33,0,33.00
02/07/2007,01:45,1453.25,1453.50,1453.25,1453.50,32,0,32.00
02/07/2007,01:46,1453.50,1453.50,1453.25,1453.25,2,1,3.00
02/07/2007,01:51,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/07/2007,01:52,1453.25,1453.25,1453.25,1453.25,0,30,30.00
02/07/2007,01:53,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/07/2007,01:54,1453.25,1453.25,1453.25,1453.25,0,9,9.00
02/07/2007,01:56,1453.25,1453.25,1453.25,1453.25,0,5,5.00
02/07/2007,01:58,1453.00,1453.00,1453.00,1453.00,0,3,3.00
02/07/2007,01:59,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/07/2007,02:00,1453.00,1453.00,1453.00,1453.00,0,65,65.00
02/07/2007,02:01,1453.25,1453.50,1453.25,1453.25,58,2,60.00
02/07/2007,02:02,1453.50,1453.50,1453.50,1453.50,132,0,132.00
02/07/2007,02:03,1453.75,1453.75,1453.50,1453.50,21,1,22.00
02/07/2007,02:04,1453.50,1453.50,1453.25,1453.25,0,81,81.00
02/07/2007,02:06,1453.50,1453.50,1453.50,1453.50,51,0,51.00
02/07/2007,02:08,1453.25,1453.50,1453.25,1453.50,5,11,16.00
02/07/2007,02:09,1453.25,1453.25,1453.00,1453.00,0,202,202.00
02/07/2007,02:10,1453.25,1453.25,1453.25,1453.25,121,0,121.00
02/07/2007,02:11,1453.00,1453.00,1453.00,1453.00,0,5,5.00
02/07/2007,02:13,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/07/2007,02:14,1453.25,1453.25,1453.25,1453.25,28,0,28.00
02/07/2007,02:16,1453.00,1453.25,1453.00,1453.25,2,78,80.00
02/07/2007,02:17,1453.00,1453.00,1453.00,1453.00,0,3,3.00
02/07/2007,02:19,1453.00,1453.25,1453.00,1453.00,1,60,61.00
02/07/2007,02:20,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/07/2007,02:22,1453.00,1453.25,1453.00,1453.00,1,2,3.00
02/07/2007,02:23,1453.25,1453.25,1453.25,1453.25,82,0,82.00
02/07/2007,02:24,1453.50,1453.50,1453.25,1453.25,2,31,33.00
02/07/2007,02:25,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/07/2007,02:26,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/07/2007,02:31,1453.25,1453.25,1453.25,1453.25,0,8,8.00
02/07/2007,02:32,1453.00,1453.00,1453.00,1453.00,0,43,43.00
02/07/2007,02:34,1453.00,1453.25,1453.00,1453.25,1,39,40.00
02/07/2007,02:36,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/07/2007,02:37,1453.00,1453.00,1453.00,1453.00,0,109,109.00
02/07/2007,02:38,1453.00,1453.25,1453.00,1453.00,1,186,187.00
02/07/2007,02:39,1453.25,1453.25,1453.25,1453.25,5,0,5.00
02/07/2007,02:41,1453.25,1453.25,1453.00,1453.00,20,80,100.00
02/07/2007,02:42,1453.00,1453.00,1453.00,1453.00,0,1,1.00
02/07/2007,02:43,1453.00,1453.00,1453.00,1453.00,0,12,12.00
02/07/2007,02:44,1453.00,1453.00,1453.00,1453.00,0,10,10.00
02/07/2007,02:45,1453.25,1453.25,1453.25,1453.25,10,0,10.00
02/07/2007,02:46,1453.00,1453.00,1453.00,1453.00,0,62,62.00
02/07/2007,02:50,1452.75,1453.00,1452.75,1453.00,1,64,65.00
02/07/2007,02:51,1452.75,1452.75,1452.75,1452.75,0,10,10.00
02/07/2007,02:52,1453.00,1453.00,1453.00,1453.00,70,0,70.00
02/07/2007,02:53,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/07/2007,02:54,1453.25,1453.25,1453.25,1453.25,1,0,1.00
02/07/2007,02:55,1453.25,1453.25,1453.25,1453.25,2,0,2.00
02/07/2007,02:56,1453.00,1453.00,1453.00,1453.00,0,28,28.00
02/07/2007,02:57,1453.25,1453.25,1453.25,1453.25,50,0,50.00
02/07/2007,02:58,1453.25,1453.50,1453.25,1453.50,42,0,42.00
02/07/2007,02:59,1453.25,1453.25,1453.25,1453.25,0,16,16.00
02/07/2007,03:01,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/07/2007,03:05,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/07/2007,03:06,1453.25,1453.25,1453.25,1453.25,0,20,20.00
02/07/2007,03:07,1453.25,1453.25,1453.25,1453.25,0,63,63.00
02/07/2007,03:08,1453.25,1453.50,1453.25,1453.50,162,1,163.00
02/07/2007,03:09,1453.75,1453.75,1453.50,1453.50,7,9,16.00
02/07/2007,03:10,1453.50,1454.00,1453.50,1454.00,129,15,144.00
02/07/2007,03:13,1454.00,1454.00,1453.75,1454.00,404,1,405.00
02/07/2007,03:14,1454.00,1454.00,1453.75,1454.00,68,240,308.00
02/07/2007,03:15,1454.00,1454.00,1454.00,1454.00,15,0,15.00
02/07/2007,03:17,1454.00,1454.00,1453.75,1453.75,1,11,12.00
02/07/2007,03:18,1454.00,1454.00,1454.00,1454.00,30,0,30.00
02/07/2007,03:19,1454.00,1454.00,1453.50,1453.75,467,356,823.00
02/07/2007,03:20,1454.00,1454.00,1454.00,1454.00,85,0,85.00
02/07/2007,03:21,1454.00,1454.25,1453.75,1454.00,30,97,127.00
02/07/2007,03:22,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/07/2007,03:23,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/07/2007,03:25,1453.75,1454.00,1453.75,1453.75,1,9,10.00
02/07/2007,03:26,1454.00,1454.00,1453.75,1453.75,1,266,267.00
02/07/2007,03:27,1453.50,1453.75,1453.50,1453.75,1,5,6.00
02/07/2007,03:29,1453.50,1453.50,1453.50,1453.50,0,7,7.00
02/07/2007,03:30,1453.75,1453.75,1453.50,1453.50,1,7,8.00
02/07/2007,03:31,1453.75,1453.75,1453.75,1453.75,153,0,153.00
02/07/2007,03:32,1454.00,1454.00,1454.00,1454.00,148,0,148.00
02/07/2007,03:33,1453.75,1453.75,1453.75,1453.75,0,4,4.00
02/07/2007,03:34,1453.75,1453.75,1453.75,1453.75,0,101,101.00
02/07/2007,03:35,1453.75,1453.75,1453.75,1453.75,0,79,79.00
02/07/2007,03:36,1453.75,1453.75,1453.50,1453.50,0,13,13.00
02/07/2007,03:37,1454.00,1454.00,1454.00,1454.00,73,0,73.00
02/07/2007,03:38,1454.00,1454.00,1453.75,1453.75,1,3,4.00
02/07/2007,03:39,1453.75,1453.75,1453.75,1453.75,0,6,6.00
02/07/2007,03:48,1453.75,1453.75,1453.75,1453.75,0,5,5.00
02/07/2007,03:49,1453.75,1453.75,1453.75,1453.75,0,100,100.00
02/07/2007,03:50,1454.00,1454.00,1453.75,1453.75,169,3,172.00
02/07/2007,03:51,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,03:52,1453.75,1453.75,1453.75,1453.75,0,41,41.00
02/07/2007,03:53,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/07/2007,03:54,1453.50,1453.75,1453.50,1453.75,49,1,50.00
02/07/2007,03:55,1453.75,1453.75,1453.75,1453.75,220,0,220.00
02/07/2007,03:59,1453.75,1453.75,1453.75,1453.75,5,0,5.00
02/07/2007,04:00,1453.75,1453.75,1453.75,1453.75,256,0,256.00
02/07/2007,04:01,1453.75,1453.75,1453.75,1453.75,244,0,244.00
02/07/2007,04:02,1453.75,1454.00,1453.75,1453.75,339,13,352.00
02/07/2007,04:03,1453.75,1453.75,1453.75,1453.75,0,40,40.00
02/07/2007,04:05,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/07/2007,04:07,1454.00,1454.00,1454.00,1454.00,11,0,11.00
02/07/2007,04:09,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/07/2007,04:10,1454.00,1454.00,1453.75,1453.75,32,2,34.00
02/07/2007,04:11,1453.75,1453.75,1453.75,1453.75,0,15,15.00
02/07/2007,04:13,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,04:15,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/07/2007,04:20,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/07/2007,04:23,1453.75,1453.75,1453.75,1453.75,0,201,201.00
02/07/2007,04:25,1454.00,1454.00,1453.75,1453.75,1,80,81.00
02/07/2007,04:26,1453.75,1453.75,1453.75,1453.75,0,26,26.00
02/07/2007,04:29,1453.75,1453.75,1453.75,1453.75,0,9,9.00
02/07/2007,04:32,1454.00,1454.00,1453.75,1454.00,2,10,12.00
02/07/2007,04:34,1454.00,1454.00,1454.00,1454.00,6,0,6.00
02/07/2007,04:35,1454.00,1454.00,1454.00,1454.00,60,0,60.00
02/07/2007,04:39,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,04:41,1453.75,1453.75,1453.75,1453.75,0,5,5.00
02/07/2007,04:44,1454.00,1454.00,1453.75,1453.75,5,1,6.00
02/07/2007,04:45,1453.75,1453.75,1453.75,1453.75,0,30,30.00
02/07/2007,04:49,1453.75,1453.75,1453.75,1453.75,0,102,102.00
02/07/2007,04:50,1454.00,1454.00,1454.00,1454.00,74,0,74.00
02/07/2007,04:51,1454.00,1454.00,1454.00,1454.00,102,0,102.00
02/07/2007,04:52,1454.00,1454.00,1454.00,1454.00,56,0,56.00
02/07/2007,04:54,1454.00,1454.00,1454.00,1454.00,10,0,10.00
02/07/2007,04:55,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,05:01,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,05:02,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/07/2007,05:05,1453.75,1453.75,1453.75,1453.75,0,34,34.00
02/07/2007,05:06,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,05:07,1454.00,1454.00,1453.50,1453.50,1,253,254.00
02/07/2007,05:09,1453.50,1453.75,1453.50,1453.75,8,2,10.00
02/07/2007,05:10,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/07/2007,05:11,1453.50,1453.75,1453.50,1453.75,1,1,2.00
02/07/2007,05:12,1453.50,1453.75,1453.50,1453.75,10,3,13.00
02/07/2007,05:13,1453.50,1453.75,1453.50,1453.50,10,2,12.00
02/07/2007,05:15,1453.50,1453.50,1453.50,1453.50,0,17,17.00
02/07/2007,05:18,1453.50,1453.50,1453.50,1453.50,0,7,7.00
02/07/2007,05:21,1453.50,1453.75,1453.50,1453.75,1,4,5.00
02/07/2007,05:24,1453.50,1453.75,1453.50,1453.75,1,4,5.00
02/07/2007,05:26,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/07/2007,05:27,1453.75,1453.75,1453.50,1453.50,2,3,5.00
02/07/2007,05:29,1453.50,1453.50,1453.50,1453.50,0,160,160.00
02/07/2007,05:30,1453.50,1453.50,1453.25,1453.50,38,171,209.00
02/07/2007,05:31,1453.25,1453.50,1453.25,1453.50,80,3,83.00
02/07/2007,05:32,1453.50,1453.50,1453.50,1453.50,26,0,26.00
02/07/2007,05:33,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/07/2007,05:34,1453.25,1453.50,1453.25,1453.50,152,4,156.00
02/07/2007,05:35,1453.50,1453.75,1453.50,1453.50,67,7,74.00
02/07/2007,05:36,1453.50,1453.75,1453.50,1453.50,5,110,115.00
02/07/2007,05:37,1453.50,1453.50,1453.50,1453.50,0,11,11.00
02/07/2007,05:38,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/07/2007,05:39,1453.50,1453.50,1453.50,1453.50,0,5,5.00
02/07/2007,05:41,1453.50,1453.50,1453.50,1453.50,0,144,144.00
02/07/2007,05:42,1453.50,1453.50,1453.50,1453.50,0,39,39.00
02/07/2007,05:43,1453.50,1453.75,1453.25,1453.50,5,22,27.00
02/07/2007,05:44,1453.50,1453.50,1453.50,1453.50,29,0,29.00
02/07/2007,05:46,1453.50,1453.50,1453.50,1453.50,15,0,15.00
02/07/2007,05:47,1453.50,1453.75,1453.25,1453.75,9,2,11.00
02/07/2007,05:48,1453.50,1453.50,1453.50,1453.50,0,12,12.00
02/07/2007,05:49,1453.50,1453.50,1453.50,1453.50,0,12,12.00
02/07/2007,05:50,1453.50,1453.50,1453.50,1453.50,0,4,4.00
02/07/2007,05:51,1453.25,1453.75,1453.25,1453.25,1,11,12.00
02/07/2007,05:53,1453.25,1453.25,1453.25,1453.25,0,4,4.00
02/07/2007,05:54,1453.25,1453.25,1453.25,1453.25,0,20,20.00
02/07/2007,05:55,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/07/2007,05:56,1453.25,1453.50,1453.25,1453.50,2,4,6.00
02/07/2007,05:57,1453.25,1453.25,1453.25,1453.25,0,4,4.00
02/07/2007,05:59,1453.25,1453.25,1453.25,1453.25,0,24,24.00
02/07/2007,06:01,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/07/2007,06:03,1453.25,1453.50,1453.25,1453.50,11,2,13.00
02/07/2007,06:06,1453.25,1453.25,1453.25,1453.25,0,4,4.00
02/07/2007,06:07,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/07/2007,06:08,1453.50,1453.50,1453.25,1453.25,1,26,27.00
02/07/2007,06:09,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/07/2007,06:10,1453.50,1453.50,1453.50,1453.50,10,0,10.00
02/07/2007,06:11,1453.50,1453.50,1453.50,1453.50,55,0,55.00
02/07/2007,06:12,1453.25,1453.25,1453.25,1453.25,0,7,7.00
02/07/2007,06:15,1453.50,1453.50,1453.25,1453.25,1,3,4.00
02/07/2007,06:17,1453.25,1453.25,1453.25,1453.25,0,25,25.00
02/07/2007,06:18,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/07/2007,06:20,1453.50,1453.50,1453.50,1453.50,134,0,134.00
02/07/2007,06:21,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/07/2007,06:22,1453.50,1453.50,1453.50,1453.50,58,0,58.00
02/07/2007,06:23,1453.50,1453.50,1453.50,1453.50,16,0,16.00
02/07/2007,06:24,1453.50,1453.75,1453.50,1453.50,138,3,141.00
02/07/2007,06:25,1453.50,1453.50,1453.50,1453.50,0,16,16.00
02/07/2007,06:26,1453.50,1453.50,1453.50,1453.50,0,27,27.00
02/07/2007,06:27,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/07/2007,06:28,1453.50,1453.50,1453.50,1453.50,0,10,10.00
02/07/2007,06:29,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/07/2007,06:30,1453.50,1453.50,1453.50,1453.50,0,30,30.00
02/07/2007,06:31,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/07/2007,06:32,1453.50,1453.50,1453.50,1453.50,0,2,2.00
02/07/2007,06:33,1453.50,1453.50,1453.50,1453.50,0,5,5.00
02/07/2007,06:34,1453.50,1453.50,1453.50,1453.50,0,6,6.00
02/07/2007,06:37,1453.50,1453.50,1453.50,1453.50,0,5,5.00
02/07/2007,06:38,1453.50,1453.75,1453.50,1453.75,202,56,258.00
02/07/2007,06:39,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/07/2007,06:40,1453.75,1454.00,1453.75,1454.00,428,0,428.00
02/07/2007,06:41,1454.25,1454.25,1454.00,1454.00,22,4,26.00
02/07/2007,06:42,1454.00,1454.00,1453.75,1454.00,1,263,264.00
02/07/2007,06:44,1454.00,1454.00,1453.75,1454.00,11,5,16.00
02/07/2007,06:45,1454.00,1454.00,1453.75,1453.75,106,2,108.00
02/07/2007,06:46,1454.00,1454.00,1454.00,1454.00,39,0,39.00
02/07/2007,06:47,1453.75,1454.00,1453.75,1454.00,4,3,7.00
02/07/2007,06:48,1454.00,1454.00,1453.75,1454.00,57,1,58.00
02/07/2007,06:49,1454.00,1454.00,1454.00,1454.00,40,0,40.00
02/07/2007,06:50,1454.00,1454.00,1453.75,1454.00,47,2,49.00
02/07/2007,06:51,1454.00,1454.00,1454.00,1454.00,27,0,27.00
02/07/2007,06:52,1454.00,1454.00,1454.00,1454.00,21,0,21.00
02/07/2007,06:53,1454.00,1454.00,1454.00,1454.00,106,0,106.00
02/07/2007,06:54,1454.25,1454.25,1454.00,1454.00,1,42,43.00
02/07/2007,06:55,1454.00,1454.00,1454.00,1454.00,0,7,7.00
02/07/2007,06:56,1454.00,1454.75,1454.00,1454.50,889,104,993.00
02/07/2007,06:57,1454.50,1454.50,1454.25,1454.50,1,228,229.00
02/07/2007,06:58,1454.50,1454.75,1454.50,1454.75,91,0,91.00
02/07/2007,06:59,1454.75,1454.75,1454.50,1454.50,2,103,105.00
02/07/2007,07:00,1454.25,1454.75,1454.25,1454.50,328,385,713.00
02/07/2007,07:01,1454.50,1454.50,1454.25,1454.50,2,7,9.00
02/07/2007,07:02,1454.25,1454.50,1454.25,1454.50,51,3,54.00
02/07/2007,07:03,1454.25,1454.50,1454.25,1454.25,5,52,57.00
02/07/2007,07:04,1454.50,1454.50,1454.50,1454.50,160,0,160.00
02/07/2007,07:05,1454.50,1454.50,1454.25,1454.25,56,1,57.00
02/07/2007,07:06,1454.25,1454.25,1454.25,1454.25,0,4,4.00
02/07/2007,07:07,1454.50,1454.50,1454.25,1454.50,127,1,128.00
02/07/2007,07:08,1454.50,1454.50,1454.50,1454.50,13,0,13.00
02/07/2007,07:09,1454.50,1454.75,1454.50,1454.75,18,0,18.00
02/07/2007,07:10,1454.50,1454.75,1454.25,1454.50,20,99,119.00
02/07/2007,07:11,1454.50,1454.50,1454.25,1454.25,50,176,226.00
02/07/2007,07:12,1454.50,1454.50,1454.25,1454.25,7,10,17.00
02/07/2007,07:13,1454.25,1454.50,1454.25,1454.50,102,51,153.00
02/07/2007,07:14,1454.50,1454.50,1454.25,1454.25,34,5,39.00
02/07/2007,07:15,1454.50,1454.50,1454.25,1454.25,1,1,2.00
02/07/2007,07:16,1454.50,1454.50,1454.50,1454.50,49,0,49.00
02/07/2007,07:17,1454.50,1454.50,1454.25,1454.25,123,48,171.00
02/07/2007,07:18,1454.25,1454.25,1454.25,1454.25,0,206,206.00
02/07/2007,07:19,1454.00,1454.25,1454.00,1454.25,11,10,21.00
02/07/2007,07:20,1454.25,1454.50,1454.25,1454.25,94,5,99.00
02/07/2007,07:21,1454.25,1454.50,1454.25,1454.25,28,59,87.00
02/07/2007,07:22,1454.00,1454.25,1454.00,1454.25,62,9,71.00
02/07/2007,07:23,1454.25,1454.50,1454.00,1454.50,72,1,73.00
02/07/2007,07:24,1454.25,1454.25,1454.25,1454.25,0,20,20.00
02/07/2007,07:25,1454.25,1454.25,1454.00,1454.25,30,9,39.00
02/07/2007,07:26,1454.25,1454.25,1454.25,1454.25,27,0,27.00
02/07/2007,07:27,1454.25,1454.25,1454.25,1454.25,70,0,70.00
02/07/2007,07:28,1454.25,1454.25,1454.00,1454.25,52,1,53.00
02/07/2007,07:29,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/07/2007,07:30,1454.25,1454.75,1454.25,1454.50,178,44,222.00
02/07/2007,07:31,1454.75,1455.00,1454.25,1455.00,3804,1043,4847.00
02/07/2007,07:32,1454.75,1455.25,1454.75,1455.00,776,201,977.00
02/07/2007,07:33,1455.25,1455.25,1455.00,1455.25,931,136,1067.00
02/07/2007,07:34,1455.25,1455.50,1455.25,1455.25,367,209,576.00
02/07/2007,07:35,1455.25,1455.25,1455.00,1455.00,11,181,192.00
02/07/2007,07:36,1455.00,1455.25,1455.00,1455.25,67,32,99.00
02/07/2007,07:37,1455.25,1455.25,1455.00,1455.25,93,5,98.00
02/07/2007,07:38,1455.25,1455.25,1455.00,1455.00,81,215,296.00
02/07/2007,07:39,1455.00,1455.25,1455.00,1455.00,112,137,249.00
02/07/2007,07:40,1455.00,1455.50,1455.00,1455.00,285,145,430.00
02/07/2007,07:41,1455.00,1455.25,1455.00,1455.00,409,15,424.00
02/07/2007,07:42,1455.00,1455.75,1455.00,1455.75,911,3,914.00
02/07/2007,07:43,1455.75,1455.75,1455.50,1455.50,183,53,236.00
02/07/2007,07:44,1455.50,1456.00,1455.50,1455.50,826,717,1543.00
02/07/2007,07:45,1455.75,1455.75,1455.50,1455.50,15,24,39.00
02/07/2007,07:46,1455.50,1455.50,1455.25,1455.25,1,570,571.00
02/07/2007,07:47,1455.25,1455.50,1455.25,1455.50,396,4,400.00
02/07/2007,07:48,1455.50,1455.50,1455.25,1455.50,32,151,183.00
02/07/2007,07:49,1455.25,1455.25,1455.25,1455.25,0,46,46.00
02/07/2007,07:50,1455.50,1455.50,1455.25,1455.25,4,5,9.00
02/07/2007,07:51,1455.50,1455.50,1455.25,1455.25,17,112,129.00
02/07/2007,07:52,1455.25,1455.25,1455.25,1455.25,0,93,93.00
02/07/2007,07:53,1455.25,1455.50,1455.25,1455.25,26,104,130.00
02/07/2007,07:54,1455.50,1455.50,1455.25,1455.50,7,7,14.00
02/07/2007,07:55,1455.50,1455.50,1455.50,1455.50,7,0,7.00
02/07/2007,07:56,1455.50,1455.50,1455.25,1455.50,51,68,119.00
02/07/2007,07:57,1455.25,1455.50,1455.25,1455.50,189,4,193.00
02/07/2007,07:58,1455.25,1455.50,1455.25,1455.25,19,13,32.00
02/07/2007,07:59,1455.50,1455.50,1455.25,1455.25,1,8,9.00
02/07/2007,08:00,1455.25,1455.50,1455.25,1455.25,61,79,140.00
02/07/2007,08:01,1455.25,1455.25,1455.25,1455.25,0,101,101.00
02/07/2007,08:02,1455.25,1455.50,1455.25,1455.25,2,26,28.00
02/07/2007,08:03,1455.50,1455.50,1455.25,1455.25,51,23,74.00
02/07/2007,08:04,1455.25,1455.50,1455.25,1455.50,570,4,574.00
02/07/2007,08:05,1455.50,1455.75,1455.25,1455.50,100,285,385.00
02/07/2007,08:06,1455.50,1455.75,1455.25,1455.25,91,44,135.00
02/07/2007,08:07,1455.50,1455.50,1455.25,1455.25,2,747,749.00
02/07/2007,08:08,1455.50,1455.50,1455.25,1455.25,10,6,16.00
02/07/2007,08:09,1455.25,1455.25,1454.75,1455.25,258,607,865.00
02/07/2007,08:10,1455.25,1455.25,1455.00,1455.25,473,205,678.00
02/07/2007,08:11,1455.00,1455.50,1455.00,1455.50,74,105,179.00
02/07/2007,08:12,1455.25,1455.25,1455.25,1455.25,0,123,123.00
02/07/2007,08:13,1455.50,1455.50,1455.25,1455.50,6,60,66.00
02/07/2007,08:14,1455.25,1455.25,1455.25,1455.25,0,106,106.00
02/07/2007,08:15,1455.25,1455.50,1455.25,1455.25,30,413,443.00
02/07/2007,08:16,1455.25,1455.25,1455.00,1455.00,125,12,137.00
02/07/2007,08:17,1455.25,1455.50,1455.00,1455.50,192,207,399.00
02/07/2007,08:18,1455.50,1455.50,1455.25,1455.25,2,99,101.00
02/07/2007,08:19,1455.00,1455.00,1454.75,1454.75,5,236,241.00
02/07/2007,08:20,1454.75,1455.25,1454.75,1455.00,336,23,359.00
02/07/2007,08:21,1455.25,1455.25,1455.00,1455.00,10,22,32.00
02/07/2007,08:22,1455.00,1455.25,1455.00,1455.25,3,25,28.00
02/07/2007,08:23,1455.25,1455.25,1455.00,1455.00,8,17,25.00
02/07/2007,08:24,1455.00,1455.25,1455.00,1455.25,50,19,69.00
02/07/2007,08:25,1455.00,1455.00,1455.00,1455.00,0,205,205.00
02/07/2007,08:26,1455.00,1455.00,1454.75,1454.75,140,66,206.00
02/07/2007,08:27,1454.75,1455.00,1454.75,1454.75,26,89,115.00
02/07/2007,08:28,1455.00,1455.00,1454.75,1454.75,29,11,40.00
02/07/2007,08:29,1454.75,1455.00,1454.75,1455.00,391,208,599.00
02/07/2007,08:30,1454.75,1455.25,1454.50,1455.00,1529,1598,3127.00
02/07/2007,08:31,1455.25,1455.50,1454.75,1454.75,3189,4063,7252.00
02/07/2007,08:32,1455.00,1455.75,1454.75,1455.75,3812,1341,5153.00
02/07/2007,08:33,1455.75,1455.75,1455.25,1455.75,3070,2397,5467.00
02/07/2007,08:34,1455.75,1455.75,1454.50,1454.50,1940,5680,7620.00
02/07/2007,08:35,1454.75,1454.75,1454.25,1454.25,1683,3169,4852.00
02/07/2007,08:36,1454.25,1454.75,1454.00,1454.50,2362,3779,6141.00
02/07/2007,08:37,1454.25,1454.50,1453.75,1454.00,1174,1782,2956.00
02/07/2007,08:38,1454.25,1454.25,1453.75,1453.75,2270,2308,4578.00
02/07/2007,08:39,1454.00,1454.25,1453.75,1454.00,1097,945,2042.00
02/07/2007,08:40,1454.00,1454.25,1453.50,1453.50,117,2435,2552.00
02/07/2007,08:41,1453.50,1453.75,1453.25,1453.50,1362,1996,3358.00
02/07/2007,08:42,1453.75,1454.00,1453.50,1453.75,1610,1290,2900.00
02/07/2007,08:43,1453.75,1454.00,1453.50,1453.75,633,970,1603.00
02/07/2007,08:44,1453.75,1454.50,1453.50,1454.25,2830,1698,4528.00
02/07/2007,08:45,1454.25,1454.25,1453.25,1453.50,232,2079,2311.00
02/07/2007,08:46,1453.50,1453.75,1453.25,1453.75,3883,760,4643.00
02/07/2007,08:47,1453.75,1454.50,1453.50,1453.75,2140,1259,3399.00
02/07/2007,08:48,1453.75,1454.25,1453.25,1453.50,2155,2531,4686.00
02/07/2007,08:49,1453.25,1453.50,1453.00,1453.50,792,2054,2846.00
02/07/2007,08:50,1453.25,1453.75,1453.00,1453.50,1830,1427,3257.00
02/07/2007,08:51,1453.50,1454.00,1453.25,1453.75,1583,2026,3609.00
02/07/2007,08:52,1453.50,1454.00,1453.50,1453.75,860,665,1525.00
02/07/2007,08:53,1453.75,1453.75,1453.25,1453.50,1169,1274,2443.00
02/07/2007,08:54,1453.75,1454.00,1453.50,1453.50,861,111,972.00
02/07/2007,08:55,1453.75,1454.25,1453.75,1454.00,1879,1358,3237.00
02/07/2007,08:56,1454.00,1454.00,1453.25,1453.50,776,1392,2168.00
02/07/2007,08:57,1453.50,1453.50,1452.50,1452.75,1164,6132,7296.00
02/07/2007,08:58,1453.00,1453.25,1452.75,1453.00,2308,827,3135.00
02/07/2007,08:59,1453.00,1453.50,1452.75,1453.50,3037,170,3207.00
02/07/2007,09:00,1453.50,1453.75,1453.50,1453.75,440,321,761.00
02/07/2007,09:01,1453.75,1453.75,1452.75,1453.25,1826,3117,4943.00
02/07/2007,09:02,1453.00,1453.25,1452.50,1453.00,164,2418,2582.00
02/07/2007,09:03,1452.75,1453.25,1452.50,1453.00,582,1432,2014.00
02/07/2007,09:04,1452.75,1453.25,1452.75,1453.00,812,832,1644.00
02/07/2007,09:05,1453.00,1453.50,1452.75,1453.50,1672,157,1829.00
02/07/2007,09:06,1453.50,1453.50,1452.75,1453.25,413,726,1139.00
02/07/2007,09:07,1453.25,1453.50,1453.00,1453.25,831,174,1005.00
02/07/2007,09:08,1453.50,1453.50,1452.75,1453.50,885,2099,2984.00
02/07/2007,09:09,1453.50,1453.75,1453.00,1453.50,1003,1023,2026.00
02/07/2007,09:10,1453.50,1453.50,1453.00,1453.25,202,829,1031.00
02/07/2007,09:11,1453.00,1453.50,1452.50,1453.25,910,1883,2793.00
02/07/2007,09:12,1453.00,1453.75,1453.00,1453.25,1731,684,2415.00
02/07/2007,09:13,1453.50,1453.75,1453.25,1453.50,1740,785,2525.00
02/07/2007,09:14,1453.50,1454.00,1453.50,1454.00,2623,497,3120.00
02/07/2007,09:15,1454.00,1454.50,1453.75,1454.25,3022,736,3758.00
02/07/2007,09:16,1454.25,1454.25,1454.00,1454.25,161,154,315.00
02/07/2007,09:17,1454.00,1454.25,1453.75,1454.00,711,1857,2568.00
02/07/2007,09:18,1454.00,1454.25,1454.00,1454.25,561,64,625.00
02/07/2007,09:19,1454.25,1454.75,1454.00,1454.50,1704,308,2012.00
02/07/2007,09:20,1454.75,1455.00,1454.50,1454.50,5611,2313,7924.00
02/07/2007,09:21,1454.75,1455.00,1454.50,1454.50,1060,327,1387.00
02/07/2007,09:22,1454.50,1455.00,1454.50,1455.00,2339,316,2655.00
02/07/2007,09:23,1455.00,1456.00,1455.00,1455.25,8831,2656,11487.00
02/07/2007,09:24,1455.25,1455.50,1455.25,1455.50,675,429,1104.00
02/07/2007,09:25,1455.25,1455.50,1455.00,1455.50,752,1948,2700.00
02/07/2007,09:26,1455.25,1456.25,1455.25,1455.50,4969,5382,10351.00
02/07/2007,09:27,1455.75,1455.75,1455.25,1455.50,1565,1543,3108.00
02/07/2007,09:28,1455.50,1455.50,1455.00,1455.00,1661,3255,4916.00
02/07/2007,09:29,1455.25,1455.25,1454.75,1454.75,88,1843,1931.00
02/07/2007,09:30,1455.00,1455.00,1454.75,1455.00,1322,341,1663.00
02/07/2007,09:31,1455.00,1455.25,1454.50,1454.75,1162,2659,3821.00
02/07/2007,09:32,1454.75,1455.00,1454.50,1455.00,1961,265,2226.00
02/07/2007,09:33,1455.00,1455.50,1454.75,1455.25,2150,676,2826.00
02/07/2007,09:34,1455.25,1455.75,1455.25,1455.50,1720,1718,3438.00
02/07/2007,09:35,1455.25,1455.75,1455.25,1455.50,3177,1376,4553.00
02/07/2007,09:36,1455.50,1455.50,1455.00,1455.50,481,392,873.00
02/07/2007,09:37,1455.50,1455.75,1455.25,1455.50,1333,73,1406.00
02/07/2007,09:38,1455.50,1456.00,1455.25,1455.75,1097,866,1963.00
02/07/2007,09:39,1455.75,1456.50,1455.75,1456.50,6968,739,7707.00
02/07/2007,09:40,1456.25,1456.75,1456.25,1456.50,4621,2948,7569.00
02/07/2007,09:41,1456.50,1457.00,1456.25,1457.00,4317,1351,5668.00
02/07/2007,09:42,1456.75,1457.00,1456.25,1456.75,3734,4466,8200.00
02/07/2007,09:43,1456.75,1456.75,1456.50,1456.75,2999,190,3189.00
02/07/2007,09:44,1456.50,1457.00,1456.50,1457.00,1798,106,1904.00
02/07/2007,09:45,1456.75,1457.25,1456.75,1457.00,4728,1423,6151.00
02/07/2007,09:46,1456.75,1457.00,1456.75,1456.75,3048,227,3275.00
02/07/2007,09:47,1457.00,1457.00,1456.50,1456.75,2831,1701,4532.00
02/07/2007,09:48,1456.75,1457.00,1456.75,1457.00,98,1342,1440.00
02/07/2007,09:49,1457.00,1457.25,1456.75,1457.00,2534,1358,3892.00
02/07/2007,09:50,1457.00,1457.50,1457.00,1457.25,3126,811,3937.00
02/07/2007,09:51,1457.00,1457.25,1456.75,1457.00,1108,1807,2915.00
02/07/2007,09:52,1456.75,1457.00,1456.25,1456.50,171,3413,3584.00
02/07/2007,09:53,1456.25,1456.50,1456.25,1456.25,373,651,1024.00
02/07/2007,09:54,1456.25,1456.50,1456.25,1456.50,280,264,544.00
02/07/2007,09:55,1456.50,1456.75,1456.25,1456.50,2090,787,2877.00
02/07/2007,09:56,1456.50,1457.00,1456.25,1456.50,759,164,923.00
02/07/2007,09:57,1456.50,1456.75,1456.50,1456.75,240,1270,1510.00
02/07/2007,09:58,1456.75,1457.00,1456.50,1456.50,387,669,1056.00
02/07/2007,09:59,1456.75,1456.75,1456.00,1456.25,341,3911,4252.00
02/07/2007,10:00,1456.00,1456.50,1456.00,1456.50,1886,324,2210.00
02/07/2007,10:01,1456.25,1456.75,1456.25,1456.25,628,365,993.00
02/07/2007,10:02,1456.25,1456.75,1456.25,1456.75,1530,452,1982.00
02/07/2007,10:03,1456.75,1456.75,1456.50,1456.75,503,85,588.00
02/07/2007,10:04,1456.75,1456.75,1456.00,1456.25,773,2145,2918.00
02/07/2007,10:05,1456.25,1456.50,1456.25,1456.50,193,164,357.00
02/07/2007,10:06,1456.50,1456.75,1456.25,1456.75,715,34,749.00
02/07/2007,10:07,1456.75,1456.75,1456.25,1456.75,2401,686,3087.00
02/07/2007,10:08,1456.75,1457.50,1456.50,1457.25,2997,1749,4746.00
02/07/2007,10:09,1457.25,1457.25,1456.50,1456.75,835,1478,2313.00
02/07/2007,10:10,1456.75,1456.75,1456.50,1456.50,80,79,159.00
02/07/2007,10:11,1456.50,1456.75,1456.50,1456.75,190,77,267.00
02/07/2007,10:12,1456.75,1457.00,1456.50,1457.00,1189,70,1259.00
02/07/2007,10:13,1457.00,1457.00,1456.50,1456.75,56,658,714.00
02/07/2007,10:14,1456.50,1456.75,1456.25,1456.25,68,1029,1097.00
02/07/2007,10:15,1456.25,1456.50,1456.00,1456.25,431,3106,3537.00
02/07/2007,10:16,1456.00,1456.75,1456.00,1456.75,2137,235,2372.00
02/07/2007,10:17,1456.75,1456.75,1456.25,1456.50,25,379,404.00
02/07/2007,10:18,1456.50,1456.50,1456.25,1456.50,41,99,140.00
02/07/2007,10:19,1456.25,1456.50,1456.25,1456.50,492,298,790.00
02/07/2007,10:20,1456.50,1456.50,1456.00,1456.00,295,1825,2120.00
02/07/2007,10:21,1456.00,1456.25,1456.00,1456.00,80,410,490.00
02/07/2007,10:22,1456.00,1456.25,1456.00,1456.00,90,346,436.00
02/07/2007,10:23,1456.25,1456.25,1455.75,1455.75,212,1414,1626.00
02/07/2007,10:24,1455.75,1456.25,1455.75,1456.25,2853,10,2863.00
02/07/2007,10:25,1456.25,1456.50,1456.00,1456.25,1663,565,2228.00
02/07/2007,10:26,1456.25,1456.50,1456.25,1456.50,424,396,820.00
02/07/2007,10:27,1456.50,1456.75,1456.25,1456.50,1129,438,1567.00
02/07/2007,10:28,1456.50,1456.50,1456.00,1456.25,557,993,1550.00
02/07/2007,10:29,1456.25,1456.25,1456.00,1456.25,219,340,559.00
02/07/2007,10:30,1456.25,1456.25,1456.00,1456.25,112,52,164.00
02/07/2007,10:31,1456.25,1456.50,1456.00,1456.25,1170,1530,2700.00
02/07/2007,10:32,1456.25,1456.25,1456.00,1456.25,633,234,867.00
02/07/2007,10:33,1456.25,1456.50,1456.00,1456.50,353,236,589.00
02/07/2007,10:34,1456.25,1456.75,1456.25,1456.50,1532,409,1941.00
02/07/2007,10:35,1456.50,1456.75,1456.25,1456.75,879,1000,1879.00
02/07/2007,10:36,1456.50,1456.75,1456.25,1456.50,254,537,791.00
02/07/2007,10:37,1456.50,1456.75,1456.25,1456.50,624,390,1014.00
02/07/2007,10:38,1456.50,1456.75,1456.25,1456.50,120,723,843.00
02/07/2007,10:39,1456.75,1456.75,1456.25,1456.25,60,295,355.00
02/07/2007,10:40,1456.50,1456.50,1456.25,1456.50,192,73,265.00
02/07/2007,10:41,1456.50,1456.75,1456.25,1456.50,522,32,554.00
02/07/2007,10:42,1456.75,1457.25,1456.75,1456.75,1880,980,2860.00
02/07/2007,10:43,1457.00,1457.00,1456.25,1456.50,464,1206,1670.00
02/07/2007,10:44,1456.75,1456.75,1456.25,1456.75,523,314,837.00
02/07/2007,10:45,1456.75,1456.75,1456.50,1456.75,61,152,213.00
02/07/2007,10:46,1456.75,1457.00,1456.25,1456.75,1127,722,1849.00
02/07/2007,10:47,1457.00,1457.00,1456.50,1456.75,69,237,306.00
02/07/2007,10:48,1456.75,1456.75,1456.25,1456.50,95,377,472.00
02/07/2007,10:49,1456.25,1456.50,1456.25,1456.25,957,139,1096.00
02/07/2007,10:50,1456.25,1456.50,1455.75,1455.75,278,3525,3803.00
02/07/2007,10:51,1455.75,1456.00,1455.75,1455.75,1330,79,1409.00
02/07/2007,10:52,1455.75,1456.00,1455.50,1456.00,754,2662,3416.00
02/07/2007,10:53,1456.00,1456.25,1455.75,1456.25,650,37,687.00
02/07/2007,10:54,1456.00,1456.25,1455.75,1456.00,606,1021,1627.00
02/07/2007,10:55,1456.00,1456.25,1455.75,1456.00,216,322,538.00
02/07/2007,10:56,1456.00,1456.50,1455.75,1456.25,849,52,901.00
02/07/2007,10:57,1456.25,1456.50,1456.25,1456.25,271,7,278.00
02/07/2007,10:58,1456.50,1456.50,1456.25,1456.50,627,27,654.00
02/07/2007,10:59,1456.50,1456.75,1456.25,1456.50,546,1072,1618.00
02/07/2007,11:00,1456.50,1456.75,1456.25,1456.50,92,952,1044.00
02/07/2007,11:01,1456.50,1456.75,1456.25,1456.50,129,618,747.00
02/07/2007,11:02,1456.50,1456.75,1456.50,1456.75,828,11,839.00
02/07/2007,11:03,1456.75,1457.25,1456.75,1457.25,1385,241,1626.00
02/07/2007,11:04,1457.00,1457.00,1456.50,1456.50,416,1962,2378.00
02/07/2007,11:05,1456.75,1457.00,1456.50,1456.50,280,425,705.00
02/07/2007,11:06,1456.50,1456.75,1456.50,1456.75,44,30,74.00
02/07/2007,11:07,1456.50,1456.75,1456.50,1456.50,7,1165,1172.00
02/07/2007,11:08,1456.75,1456.75,1456.50,1456.50,151,96,247.00
02/07/2007,11:09,1456.50,1457.00,1456.50,1456.75,1893,910,2803.00
02/07/2007,11:10,1457.00,1457.00,1456.75,1457.00,1694,12,1706.00
02/07/2007,11:11,1457.25,1457.25,1457.00,1457.25,11,622,633.00
02/07/2007,11:12,1457.25,1457.25,1456.75,1457.00,99,378,477.00
02/07/2007,11:13,1457.00,1457.00,1456.50,1456.75,56,1161,1217.00
02/07/2007,11:14,1456.75,1456.75,1456.50,1456.75,92,13,105.00
02/07/2007,11:15,1456.75,1457.00,1456.50,1456.50,668,790,1458.00
02/07/2007,11:16,1456.75,1456.75,1456.25,1456.75,673,1321,1994.00
02/07/2007,11:17,1456.50,1456.75,1456.50,1456.75,114,25,139.00
02/07/2007,11:18,1456.75,1456.75,1456.25,1456.75,113,944,1057.00
02/07/2007,11:19,1456.75,1456.75,1456.50,1456.75,50,27,77.00
02/07/2007,11:20,1456.75,1456.75,1456.25,1456.50,217,410,627.00
02/07/2007,11:21,1456.50,1456.50,1456.25,1456.50,507,13,520.00
02/07/2007,11:22,1456.25,1456.50,1456.00,1456.25,219,2837,3056.00
02/07/2007,11:23,1456.25,1456.50,1456.25,1456.25,7,241,248.00
02/07/2007,11:24,1456.50,1456.75,1456.50,1456.50,720,14,734.00
02/07/2007,11:25,1456.50,1457.00,1456.50,1456.75,1121,493,1614.00
02/07/2007,11:26,1456.75,1456.75,1456.50,1456.75,147,40,187.00
02/07/2007,11:27,1456.75,1457.00,1456.50,1456.75,87,425,512.00
02/07/2007,11:28,1456.75,1457.00,1456.75,1456.75,128,469,597.00
02/07/2007,11:29,1456.50,1456.75,1456.50,1456.50,217,464,681.00
02/07/2007,11:30,1456.75,1456.75,1456.25,1456.50,422,408,830.00
02/07/2007,11:31,1456.50,1456.75,1456.25,1456.75,633,50,683.00
02/07/2007,11:32,1456.50,1456.75,1456.25,1456.75,388,308,696.00
02/07/2007,11:33,1456.75,1457.00,1456.50,1456.75,493,531,1024.00
02/07/2007,11:34,1456.75,1457.00,1456.50,1456.50,787,312,1099.00
02/07/2007,11:35,1456.75,1456.75,1456.25,1456.50,690,686,1376.00
02/07/2007,11:36,1456.75,1456.75,1456.75,1456.75,492,0,492.00
02/07/2007,11:37,1456.75,1456.75,1456.25,1456.50,496,293,789.00
02/07/2007,11:38,1456.50,1456.75,1456.25,1456.50,86,66,152.00
02/07/2007,11:39,1456.50,1456.75,1456.25,1456.50,42,75,117.00
02/07/2007,11:40,1456.50,1456.50,1456.00,1456.00,262,1100,1362.00
02/07/2007,11:41,1456.25,1456.25,1456.00,1456.00,50,567,617.00
02/07/2007,11:42,1456.00,1456.75,1456.00,1456.50,1062,428,1490.00
02/07/2007,11:43,1456.50,1456.75,1456.25,1456.50,497,508,1005.00
02/07/2007,11:44,1456.50,1456.50,1456.50,1456.50,714,0,714.00
02/07/2007,11:45,1456.50,1456.75,1456.25,1456.25,352,657,1009.00
02/07/2007,11:46,1456.50,1456.75,1456.25,1456.75,708,395,1103.00
02/07/2007,11:47,1456.75,1456.75,1456.50,1456.50,80,249,329.00
02/07/2007,11:48,1456.50,1456.50,1456.25,1456.50,246,85,331.00
02/07/2007,11:49,1456.50,1456.75,1456.50,1456.50,81,23,104.00
02/07/2007,11:50,1456.50,1456.75,1456.50,1456.75,563,11,574.00
02/07/2007,11:51,1456.75,1457.00,1456.50,1456.75,280,385,665.00
02/07/2007,11:52,1456.50,1456.75,1456.50,1456.75,272,11,283.00
02/07/2007,11:53,1456.75,1457.00,1456.50,1457.00,2238,608,2846.00
02/07/2007,11:54,1457.25,1457.50,1456.75,1457.00,3697,1291,4988.00
02/07/2007,11:55,1457.00,1457.00,1456.50,1456.75,350,1692,2042.00
02/07/2007,11:56,1457.00,1457.00,1456.50,1456.75,11,111,122.00
02/07/2007,11:57,1456.75,1456.75,1456.25,1456.50,942,545,1487.00
02/07/2007,11:58,1456.50,1456.75,1456.25,1456.50,533,5,538.00
02/07/2007,11:59,1456.50,1456.75,1456.50,1456.75,43,209,252.00
02/07/2007,12:00,1456.75,1457.00,1456.75,1456.75,385,39,424.00
02/07/2007,12:01,1457.00,1457.00,1456.75,1457.00,10,20,30.00
02/07/2007,12:02,1456.75,1457.75,1456.75,1457.50,3753,1014,4767.00
02/07/2007,12:03,1457.50,1457.50,1457.00,1457.50,1675,3305,4980.00
02/07/2007,12:04,1457.50,1457.50,1456.75,1456.75,82,1233,1315.00
02/07/2007,12:05,1456.75,1457.00,1456.75,1457.00,108,32,140.00
02/07/2007,12:06,1457.00,1457.00,1456.75,1457.00,403,56,459.00
02/07/2007,12:07,1456.75,1457.25,1456.75,1457.00,179,287,466.00
02/07/2007,12:08,1457.00,1457.25,1457.00,1457.00,3,64,67.00
02/07/2007,12:09,1457.00,1457.00,1456.75,1456.75,18,975,993.00
02/07/2007,12:10,1457.00,1457.25,1457.00,1457.00,390,227,617.00
02/07/2007,12:11,1457.25,1457.25,1457.00,1457.00,3,603,606.00
02/07/2007,12:12,1456.75,1457.00,1456.75,1457.00,776,20,796.00
02/07/2007,12:13,1457.25,1457.25,1456.50,1456.75,120,1129,1249.00
02/07/2007,12:14,1456.50,1456.75,1456.50,1456.75,168,17,185.00
02/07/2007,12:15,1456.75,1456.75,1456.50,1456.75,286,52,338.00
02/07/2007,12:16,1456.75,1457.00,1456.75,1457.00,116,138,254.00
02/07/2007,12:17,1457.00,1457.00,1456.75,1457.00,547,14,561.00
02/07/2007,12:18,1457.00,1457.50,1457.00,1457.00,820,474,1294.00
02/07/2007,12:19,1457.25,1457.25,1456.75,1457.00,771,541,1312.00
02/07/2007,12:20,1456.75,1457.00,1456.50,1456.75,365,209,574.00
02/07/2007,12:21,1456.75,1456.75,1456.50,1456.75,174,346,520.00
02/07/2007,12:22,1456.75,1457.00,1456.75,1457.00,108,3,111.00
02/07/2007,12:23,1457.00,1457.00,1456.50,1456.50,60,1294,1354.00
02/07/2007,12:24,1456.50,1456.50,1456.00,1456.00,55,1801,1856.00
02/07/2007,12:25,1456.00,1456.50,1456.00,1456.25,1297,610,1907.00
02/07/2007,12:26,1456.25,1456.50,1456.25,1456.50,26,147,173.00
02/07/2007,12:27,1456.25,1456.50,1456.25,1456.25,88,897,985.00
02/07/2007,12:28,1456.25,1456.50,1456.25,1456.50,53,23,76.00
02/07/2007,12:29,1456.50,1456.50,1456.25,1456.50,40,130,170.00
02/07/2007,12:30,1456.25,1456.75,1456.25,1456.50,473,30,503.00
02/07/2007,12:31,1456.75,1456.75,1456.50,1456.50,766,106,872.00
02/07/2007,12:32,1456.50,1456.75,1456.50,1456.50,183,5,188.00
02/07/2007,12:33,1456.50,1456.75,1456.50,1456.50,887,46,933.00
02/07/2007,12:34,1456.50,1456.75,1456.50,1456.75,5,34,39.00
02/07/2007,12:35,1456.50,1456.75,1456.50,1456.50,20,169,189.00
02/07/2007,12:36,1456.50,1456.75,1456.25,1456.50,866,539,1405.00
02/07/2007,12:37,1456.50,1456.75,1456.25,1456.25,13,221,234.00
02/07/2007,12:38,1456.25,1456.50,1456.00,1456.00,19,552,571.00
02/07/2007,12:39,1456.00,1456.25,1456.00,1456.25,1198,388,1586.00
02/07/2007,12:40,1456.25,1456.50,1456.00,1456.00,468,467,935.00
02/07/2007,12:41,1456.25,1456.25,1456.00,1456.00,639,41,680.00
02/07/2007,12:42,1456.00,1456.25,1456.00,1456.25,8,49,57.00
02/07/2007,12:43,1456.25,1456.25,1456.00,1456.00,13,431,444.00
02/07/2007,12:44,1456.00,1456.25,1455.75,1456.00,134,949,1083.00
02/07/2007,12:45,1456.00,1456.25,1455.75,1455.75,467,494,961.00
02/07/2007,12:46,1455.75,1456.00,1455.50,1455.50,64,1426,1490.00
02/07/2007,12:47,1455.75,1456.00,1455.50,1455.75,817,1342,2159.00
02/07/2007,12:48,1455.75,1456.25,1455.50,1456.00,1426,255,1681.00
02/07/2007,12:49,1456.00,1456.25,1455.75,1456.00,163,238,401.00
02/07/2007,12:50,1455.75,1456.00,1455.50,1455.75,541,686,1227.00
02/07/2007,12:51,1455.75,1456.00,1455.75,1455.75,53,446,499.00
02/07/2007,12:52,1455.75,1455.75,1455.50,1455.50,42,19,61.00
02/07/2007,12:53,1455.75,1456.00,1455.50,1455.75,411,440,851.00
02/07/2007,12:54,1455.50,1455.75,1455.50,1455.75,39,62,101.00
02/07/2007,12:55,1455.50,1455.75,1455.25,1455.25,618,1182,1800.00
02/07/2007,12:56,1455.50,1455.75,1455.25,1455.50,1111,387,1498.00
02/07/2007,12:57,1455.25,1455.50,1455.25,1455.25,57,105,162.00
02/07/2007,12:58,1455.50,1455.50,1455.25,1455.50,673,204,877.00
02/07/2007,12:59,1455.25,1455.50,1455.25,1455.50,208,201,409.00
02/07/2007,13:00,1455.25,1455.75,1455.25,1455.50,702,257,959.00
02/07/2007,13:01,1455.50,1455.75,1455.25,1455.50,293,714,1007.00
02/07/2007,13:02,1455.75,1456.00,1455.50,1455.50,2328,505,2833.00
02/07/2007,13:03,1455.75,1455.75,1455.50,1455.75,25,23,48.00
02/07/2007,13:04,1455.75,1455.75,1455.50,1455.75,243,17,260.00
02/07/2007,13:05,1456.00,1456.00,1455.75,1455.75,80,181,261.00
02/07/2007,13:06,1455.75,1456.00,1455.50,1455.50,756,478,1234.00
02/07/2007,13:07,1455.75,1455.75,1454.50,1454.50,385,8024,8409.00
02/07/2007,13:08,1454.75,1454.75,1454.00,1454.50,3079,6647,9726.00
02/07/2007,13:09,1454.50,1454.50,1454.25,1454.50,2056,458,2514.00
02/07/2007,13:10,1454.50,1454.50,1453.75,1453.75,1266,4316,5582.00
02/07/2007,13:11,1454.00,1454.25,1453.75,1454.25,2681,474,3155.00
02/07/2007,13:12,1454.25,1454.50,1454.00,1454.50,1016,41,1057.00
02/07/2007,13:13,1454.50,1454.50,1454.00,1454.25,322,1565,1887.00
02/07/2007,13:14,1454.00,1454.50,1454.00,1454.00,554,525,1079.00
02/07/2007,13:15,1454.25,1454.50,1454.00,1454.00,847,775,1622.00
02/07/2007,13:16,1454.00,1454.00,1453.25,1453.75,1531,3443,4974.00
02/07/2007,13:17,1453.50,1453.75,1453.25,1453.25,291,1642,1933.00
02/07/2007,13:18,1453.25,1453.75,1453.25,1453.75,1861,139,2000.00
02/07/2007,13:19,1453.75,1454.00,1453.50,1453.75,1955,238,2193.00
02/07/2007,13:20,1454.00,1454.25,1453.75,1454.00,605,104,709.00
02/07/2007,13:21,1454.00,1454.50,1454.00,1454.25,1179,617,1796.00
02/07/2007,13:22,1454.50,1454.50,1454.00,1454.00,209,623,832.00
02/07/2007,13:23,1454.00,1454.25,1454.00,1454.00,117,236,353.00
02/07/2007,13:24,1454.25,1454.50,1454.00,1454.25,452,368,820.00
02/07/2007,13:25,1454.25,1454.75,1454.25,1454.50,1426,2208,3634.00
02/07/2007,13:26,1454.50,1454.75,1454.25,1454.50,165,761,926.00
02/07/2007,13:27,1454.25,1454.50,1454.25,1454.50,860,17,877.00
02/07/2007,13:28,1454.50,1454.75,1454.25,1454.75,1343,9,1352.00
02/07/2007,13:29,1454.50,1454.75,1454.50,1454.75,2033,73,2106.00
02/07/2007,13:30,1454.75,1454.75,1454.25,1454.50,2163,914,3077.00
02/07/2007,13:31,1454.50,1454.50,1453.75,1454.00,329,3498,3827.00
02/07/2007,13:32,1453.75,1454.00,1453.75,1453.75,826,107,933.00
02/07/2007,13:33,1454.00,1454.00,1453.50,1453.75,1163,956,2119.00
02/07/2007,13:34,1453.75,1453.75,1453.50,1453.75,427,23,450.00
02/07/2007,13:35,1453.75,1453.75,1453.25,1453.25,402,1820,2222.00
02/07/2007,13:36,1453.50,1453.50,1452.75,1452.75,3158,6293,9451.00
02/07/2007,13:37,1452.75,1453.00,1452.50,1452.75,1992,3689,5681.00
02/07/2007,13:38,1452.75,1452.75,1452.00,1452.50,2021,6883,8904.00
02/07/2007,13:39,1452.25,1452.50,1451.50,1452.00,5376,8947,14323.00
02/07/2007,13:40,1451.75,1452.50,1451.75,1452.25,4137,2086,6223.00
02/07/2007,13:41,1452.25,1452.75,1451.75,1451.75,2783,1387,4170.00
02/07/2007,13:42,1451.75,1452.00,1451.50,1451.75,961,3291,4252.00
02/07/2007,13:43,1451.75,1452.25,1451.50,1452.00,2289,1715,4004.00
02/07/2007,13:44,1451.75,1452.25,1451.25,1451.75,2797,1537,4334.00
02/07/2007,13:45,1451.75,1452.00,1451.25,1451.50,1531,3420,4951.00
02/07/2007,13:46,1451.50,1451.75,1451.25,1451.50,1137,769,1906.00
02/07/2007,13:47,1451.50,1451.75,1451.00,1451.00,1762,4519,6281.00
02/07/2007,13:48,1451.00,1451.25,1450.50,1451.25,1609,5902,7511.00
02/07/2007,13:49,1451.25,1451.25,1450.50,1450.75,643,1505,2148.00
02/07/2007,13:50,1450.75,1451.25,1450.75,1451.25,1832,244,2076.00
02/07/2007,13:51,1451.00,1451.75,1451.00,1451.50,4516,561,5077.00
02/07/2007,13:52,1451.50,1451.75,1451.25,1451.50,802,257,1059.00
02/07/2007,13:53,1451.50,1451.75,1451.50,1451.75,60,141,201.00
02/07/2007,13:54,1451.75,1451.75,1451.50,1451.50,1675,34,1709.00
02/07/2007,13:55,1451.75,1451.75,1451.25,1451.50,262,1079,1341.00
02/07/2007,13:56,1451.50,1451.50,1450.75,1451.25,1977,1836,3813.00
02/07/2007,13:57,1451.25,1451.50,1451.00,1451.50,466,419,885.00
02/07/2007,13:58,1451.50,1451.75,1451.25,1451.50,545,418,963.00
02/07/2007,13:59,1451.50,1451.75,1451.25,1451.50,1243,1009,2252.00
02/07/2007,14:00,1451.50,1451.50,1451.25,1451.50,177,192,369.00
02/07/2007,14:01,1451.50,1451.75,1451.25,1451.75,936,405,1341.00
02/07/2007,14:02,1451.75,1452.00,1451.50,1452.00,808,357,1165.00
02/07/2007,14:03,1451.75,1452.50,1451.75,1452.00,3480,624,4104.00
02/07/2007,14:04,1452.25,1452.25,1451.75,1451.75,122,1305,1427.00
02/07/2007,14:05,1451.75,1452.00,1451.75,1452.00,44,19,63.00
02/07/2007,14:06,1452.00,1452.25,1452.00,1452.00,2019,148,2167.00
02/07/2007,14:07,1452.25,1452.25,1452.00,1452.00,395,76,471.00
02/07/2007,14:08,1452.00,1452.50,1452.00,1452.00,695,481,1176.00
02/07/2007,14:09,1452.25,1452.25,1451.75,1451.75,42,1271,1313.00
02/07/2007,14:10,1451.75,1452.00,1451.75,1451.75,25,480,505.00
02/07/2007,14:11,1451.75,1452.50,1451.75,1452.25,1350,467,1817.00
02/07/2007,14:12,1452.25,1453.00,1452.25,1452.75,3802,1706,5508.00
02/07/2007,14:13,1452.75,1453.00,1452.50,1452.50,670,884,1554.00
02/07/2007,14:14,1452.50,1452.75,1452.25,1452.50,584,518,1102.00
02/07/2007,14:15,1452.50,1452.75,1452.50,1452.75,73,60,133.00
02/07/2007,14:16,1452.50,1453.00,1452.50,1452.75,391,61,452.00
02/07/2007,14:17,1452.75,1453.25,1452.75,1453.25,933,57,990.00
02/07/2007,14:18,1453.25,1453.25,1452.50,1452.75,1014,3143,4157.00
02/07/2007,14:19,1452.75,1453.00,1452.50,1452.50,525,481,1006.00
02/07/2007,14:20,1452.75,1452.75,1452.25,1452.25,20,762,782.00
02/07/2007,14:21,1452.50,1452.50,1452.25,1452.25,526,552,1078.00
02/07/2007,14:22,1452.25,1452.50,1452.25,1452.25,31,23,54.00
02/07/2007,14:23,1452.50,1453.00,1452.50,1452.75,1486,261,1747.00
02/07/2007,14:24,1453.00,1453.00,1452.75,1452.75,38,288,326.00
02/07/2007,14:25,1453.00,1453.25,1452.75,1453.25,1478,238,1716.00
02/07/2007,14:26,1453.25,1453.50,1453.00,1453.25,2454,177,2631.00
02/07/2007,14:27,1453.50,1453.50,1453.00,1453.25,459,2161,2620.00
02/07/2007,14:28,1453.25,1453.25,1452.75,1452.75,1038,1588,2626.00
02/07/2007,14:29,1453.00,1453.00,1452.75,1452.75,30,785,815.00
02/07/2007,14:30,1452.75,1453.00,1452.75,1452.75,121,979,1100.00
02/07/2007,14:31,1452.75,1452.75,1452.25,1452.50,528,1839,2367.00
02/07/2007,14:32,1452.50,1452.75,1452.25,1452.75,838,192,1030.00
02/07/2007,14:33,1452.75,1452.75,1452.50,1452.75,800,3,803.00
02/07/2007,14:34,1452.75,1452.75,1452.50,1452.75,1408,1,1409.00
02/07/2007,14:35,1452.75,1453.00,1452.50,1452.75,1225,811,2036.00
02/07/2007,14:36,1452.75,1453.00,1452.75,1453.00,35,115,150.00
02/07/2007,14:37,1453.00,1453.00,1452.25,1452.25,131,2279,2410.00
02/07/2007,14:38,1452.50,1452.75,1452.00,1452.50,1228,2175,3403.00
02/07/2007,14:39,1452.50,1452.50,1452.00,1452.25,118,1144,1262.00
02/07/2007,14:40,1452.25,1452.75,1452.25,1452.50,990,330,1320.00
02/07/2007,14:41,1452.75,1453.00,1452.50,1452.75,1352,657,2009.00
02/07/2007,14:42,1452.75,1453.00,1452.75,1452.75,907,354,1261.00
02/07/2007,14:43,1453.00,1453.00,1452.50,1452.75,470,1483,1953.00
02/07/2007,14:44,1452.75,1453.00,1452.50,1453.00,751,548,1299.00
02/07/2007,14:45,1453.00,1453.25,1452.75,1453.00,3046,142,3188.00
02/07/2007,14:46,1453.25,1453.25,1453.00,1453.25,1814,44,1858.00
02/07/2007,14:47,1453.50,1454.00,1453.25,1453.75,3998,1223,5221.00
02/07/2007,14:48,1453.75,1454.00,1453.50,1453.50,655,596,1251.00
02/07/2007,14:49,1453.50,1453.75,1453.50,1453.75,53,2230,2283.00
02/07/2007,14:50,1453.50,1453.75,1453.25,1453.50,686,669,1355.00
02/07/2007,14:51,1453.75,1454.25,1453.50,1454.00,3409,297,3706.00
02/07/2007,14:52,1454.00,1454.50,1454.00,1454.50,2384,126,2510.00
02/07/2007,14:53,1454.50,1454.50,1454.00,1454.25,447,2963,3410.00
02/07/2007,14:54,1454.25,1454.50,1454.00,1454.50,1004,202,1206.00
02/07/2007,14:55,1454.50,1454.75,1454.00,1454.50,2411,2428,4839.00
02/07/2007,14:56,1454.50,1454.50,1454.00,1454.00,643,2118,2761.00
02/07/2007,14:57,1454.25,1454.25,1454.00,1454.25,454,180,634.00
02/07/2007,14:58,1454.25,1454.25,1453.75,1453.75,1233,2379,3612.00
02/07/2007,14:59,1454.00,1454.25,1453.75,1454.00,2434,1499,3933.00
02/07/2007,15:00,1454.00,1454.50,1454.00,1454.25,4039,971,5010.00
02/07/2007,15:01,1454.50,1454.75,1454.25,1454.75,7287,3677,10964.00
02/07/2007,15:02,1454.50,1455.00,1454.50,1454.75,4297,1511,5808.00
02/07/2007,15:03,1454.75,1455.00,1454.50,1454.75,713,2305,3018.00
02/07/2007,15:04,1454.50,1454.75,1454.50,1454.75,290,562,852.00
02/07/2007,15:05,1454.50,1454.75,1454.50,1454.50,510,389,899.00
02/07/2007,15:06,1454.50,1454.75,1454.50,1454.50,271,3888,4159.00
02/07/2007,15:07,1454.50,1454.75,1454.50,1454.50,221,241,462.00
02/07/2007,15:08,1454.75,1454.75,1454.50,1454.50,621,478,1099.00
02/07/2007,15:09,1454.75,1454.75,1454.50,1454.75,373,76,449.00
02/07/2007,15:10,1454.75,1455.00,1454.50,1454.75,2387,540,2927.00
02/07/2007,15:11,1455.00,1455.00,1454.75,1455.00,500,329,829.00
02/07/2007,15:12,1454.75,1455.25,1454.75,1455.25,3760,647,4407.00
02/07/2007,15:13,1455.00,1455.25,1455.00,1455.25,1009,209,1218.00
02/07/2007,15:14,1455.25,1455.25,1455.00,1455.00,2706,183,2889.00
02/07/2007,15:15,1455.25,1456.00,1455.00,1456.00,7307,4019,11326.00
02/07/2007,15:16,1455.75,1456.00,1455.75,1455.75,50,114,164.00
02/07/2007,15:31,1455.50,1455.75,1455.25,1455.50,411,490,901.00
02/07/2007,15:32,1455.50,1455.75,1455.50,1455.50,12,25,37.00
02/07/2007,15:33,1455.75,1455.75,1455.00,1455.25,436,644,1080.00
02/07/2007,15:34,1455.25,1455.50,1455.25,1455.25,11,1,12.00
02/07/2007,15:35,1455.50,1455.50,1455.25,1455.25,76,1,77.00
02/07/2007,15:36,1455.50,1455.50,1455.25,1455.50,43,101,144.00
02/07/2007,15:37,1455.25,1455.25,1455.25,1455.25,0,543,543.00
02/07/2007,15:38,1455.25,1455.25,1455.00,1455.25,32,41,73.00
02/07/2007,15:39,1455.25,1455.25,1455.25,1455.25,307,0,307.00
02/07/2007,15:40,1455.25,1455.25,1455.25,1455.25,7,0,7.00
02/07/2007,15:41,1455.25,1455.25,1455.00,1455.00,27,316,343.00
02/07/2007,15:42,1455.25,1455.25,1455.00,1455.25,17,1,18.00
02/07/2007,15:43,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/07/2007,15:44,1455.25,1455.25,1455.25,1455.25,31,0,31.00
02/07/2007,15:45,1455.25,1455.25,1455.25,1455.25,126,0,126.00
02/07/2007,15:46,1455.25,1455.25,1455.00,1455.25,120,16,136.00
02/07/2007,15:47,1455.25,1455.25,1455.25,1455.25,13,0,13.00
02/07/2007,15:48,1455.25,1455.50,1455.25,1455.50,10,0,10.00
02/07/2007,15:50,1455.25,1455.25,1455.00,1455.00,0,42,42.00
02/07/2007,15:51,1455.25,1455.25,1455.00,1455.00,12,1,13.00
02/07/2007,15:52,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/07/2007,15:53,1455.00,1455.00,1455.00,1455.00,0,510,510.00
02/07/2007,15:54,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/07/2007,15:55,1455.00,1455.25,1455.00,1455.25,150,1,151.00
02/07/2007,15:56,1455.25,1455.25,1455.25,1455.25,36,0,36.00
02/07/2007,15:57,1455.25,1455.25,1455.00,1455.00,29,122,151.00
02/07/2007,15:58,1455.25,1455.25,1455.25,1455.25,5,0,5.00
02/07/2007,15:59,1455.00,1455.00,1455.00,1455.00,0,86,86.00
02/07/2007,16:00,1455.00,1455.00,1455.00,1455.00,0,64,64.00
02/07/2007,17:01,1455.50,1455.50,1455.25,1455.50,27,85,112.00
02/07/2007,17:02,1455.50,1455.50,1455.00,1455.50,6,8,14.00
02/07/2007,17:03,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:04,1455.25,1455.25,1455.25,1455.25,0,19,19.00
02/07/2007,17:05,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:06,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:08,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/07/2007,17:10,1455.50,1455.50,1455.25,1455.25,7,31,38.00
02/07/2007,17:13,1455.25,1455.25,1455.25,1455.25,0,5,5.00
02/07/2007,17:18,1455.25,1455.25,1455.25,1455.25,0,7,7.00
02/07/2007,17:22,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:24,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:25,1455.25,1455.25,1455.25,1455.25,0,4,4.00
02/07/2007,17:26,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:29,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/07/2007,17:31,1455.25,1455.25,1455.25,1455.25,0,3,3.00
02/07/2007,17:32,1455.25,1455.25,1455.25,1455.25,0,26,26.00
02/07/2007,17:33,1455.25,1455.25,1455.25,1455.25,0,33,33.00
02/07/2007,17:34,1455.25,1455.25,1455.25,1455.25,0,21,21.00
02/07/2007,17:35,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/07/2007,17:36,1455.00,1455.00,1454.75,1454.75,4,140,144.00
02/07/2007,17:37,1454.75,1454.75,1454.75,1454.75,0,50,50.00
02/07/2007,17:38,1454.75,1454.75,1454.75,1454.75,0,2,2.00
02/07/2007,17:40,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/07/2007,17:44,1455.00,1455.25,1455.00,1455.25,77,0,77.00
02/07/2007,17:51,1455.00,1455.00,1455.00,1455.00,0,4,4.00
02/07/2007,17:52,1455.00,1455.00,1455.00,1455.00,0,22,22.00
02/07/2007,17:55,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/07/2007,17:57,1455.25,1455.25,1455.25,1455.25,4,0,4.00
02/07/2007,17:58,1455.25,1455.25,1455.25,1455.25,38,0,38.00
02/07/2007,17:59,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/07/2007,18:00,1455.00,1455.25,1455.00,1455.25,290,6,296.00
02/07/2007,18:04,1455.25,1455.25,1455.25,1455.25,31,0,31.00
02/07/2007,18:05,1455.25,1455.25,1455.25,1455.25,12,0,12.00
02/07/2007,18:06,1455.25,1455.25,1454.75,1455.00,147,185,332.00
02/07/2007,18:07,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/07/2007,18:08,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/07/2007,18:09,1455.25,1455.25,1455.00,1455.00,15,2,17.00
02/07/2007,18:13,1455.00,1455.00,1455.00,1455.00,0,40,40.00
02/07/2007,18:15,1455.00,1455.00,1455.00,1455.00,0,8,8.00
02/07/2007,18:16,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/07/2007,18:17,1455.00,1455.00,1455.00,1455.00,0,31,31.00
02/07/2007,18:19,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/07/2007,18:24,1455.00,1455.00,1455.00,1455.00,0,27,27.00
02/07/2007,18:25,1455.25,1455.25,1455.25,1455.25,2,0,2.00
02/07/2007,18:26,1455.00,1455.25,1455.00,1455.00,25,7,32.00
02/07/2007,18:27,1455.00,1455.00,1455.00,1455.00,0,78,78.00
02/07/2007,18:29,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/07/2007,18:30,1454.75,1454.75,1454.75,1454.75,0,3,3.00
02/07/2007,18:35,1454.75,1454.75,1454.75,1454.75,0,31,31.00
02/07/2007,18:36,1455.00,1455.00,1454.75,1454.75,16,2,18.00
02/07/2007,18:38,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/07/2007,18:39,1454.75,1454.75,1454.75,1454.75,0,6,6.00
02/07/2007,18:44,1455.00,1455.00,1455.00,1455.00,29,0,29.00
02/07/2007,18:48,1454.75,1454.75,1454.75,1454.75,0,65,65.00
02/07/2007,18:49,1454.75,1455.00,1454.75,1455.00,8,39,47.00
02/07/2007,18:52,1454.75,1454.75,1454.75,1454.75,0,31,31.00
02/07/2007,18:53,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,19:00,1454.75,1454.75,1454.75,1454.75,0,35,35.00
02/07/2007,19:01,1454.75,1454.75,1454.75,1454.75,0,35,35.00
02/07/2007,19:02,1454.75,1454.75,1454.75,1454.75,0,3,3.00
02/07/2007,19:04,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,19:05,1454.75,1454.75,1454.75,1454.75,0,29,29.00
02/07/2007,19:07,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,19:16,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,19:17,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,19:24,1454.75,1454.75,1454.75,1454.75,5,0,5.00
02/07/2007,19:27,1454.75,1454.75,1454.75,1454.75,50,0,50.00
02/07/2007,19:32,1454.75,1454.75,1454.75,1454.75,5,0,5.00
02/07/2007,19:36,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,19:38,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,19:40,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,19:42,1454.75,1455.00,1454.75,1455.00,5,0,5.00
02/07/2007,19:43,1455.00,1455.00,1455.00,1455.00,58,0,58.00
02/07/2007,19:46,1455.25,1455.25,1455.00,1455.00,1,1,2.00
02/07/2007,19:52,1455.00,1455.00,1454.75,1454.75,0,25,25.00
02/07/2007,19:54,1454.75,1454.75,1454.75,1454.75,0,2,2.00
02/07/2007,19:55,1454.75,1454.75,1454.75,1454.75,0,35,35.00
02/07/2007,19:57,1454.75,1454.75,1454.75,1454.75,0,22,22.00
02/07/2007,19:58,1454.75,1454.75,1454.75,1454.75,0,3,3.00
02/07/2007,19:59,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/07/2007,20:01,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,20:02,1455.00,1455.00,1455.00,1455.00,2,0,2.00
02/07/2007,20:04,1454.75,1454.75,1454.75,1454.75,0,13,13.00
02/07/2007,20:05,1454.75,1454.75,1454.75,1454.75,0,20,20.00
02/07/2007,20:06,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,20:09,1454.75,1454.75,1454.75,1454.75,0,8,8.00
02/07/2007,20:11,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/07/2007,20:13,1454.75,1454.75,1454.75,1454.75,0,15,15.00
02/07/2007,20:14,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,20:15,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,20:19,1455.00,1455.00,1454.75,1454.75,1,10,11.00
02/07/2007,20:20,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,20:22,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/07/2007,20:24,1454.75,1454.75,1454.50,1454.50,0,100,100.00
02/07/2007,20:26,1454.75,1454.75,1454.75,1454.75,22,0,22.00
02/07/2007,20:35,1454.50,1454.50,1454.25,1454.25,0,113,113.00
02/07/2007,20:37,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/07/2007,20:40,1454.25,1454.50,1454.25,1454.25,6,120,126.00
02/07/2007,20:41,1454.50,1454.50,1454.50,1454.50,4,0,4.00
02/07/2007,20:45,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/07/2007,20:46,1454.50,1454.50,1454.50,1454.50,12,0,12.00
02/07/2007,20:47,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/07/2007,20:48,1454.25,1454.25,1454.25,1454.25,0,10,10.00
02/07/2007,20:51,1454.25,1454.50,1454.25,1454.50,20,655,675.00
02/07/2007,20:52,1454.50,1454.50,1454.25,1454.25,3,441,444.00
02/07/2007,20:53,1454.25,1454.25,1454.25,1454.25,0,25,25.00
02/07/2007,20:54,1454.25,1454.25,1454.25,1454.25,0,12,12.00
02/07/2007,20:55,1454.25,1454.25,1454.25,1454.25,0,15,15.00
02/07/2007,20:56,1454.25,1454.25,1454.25,1454.25,0,27,27.00
02/07/2007,20:58,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/07/2007,21:00,1454.50,1454.50,1454.50,1454.50,13,0,13.00
02/07/2007,21:01,1454.50,1454.50,1454.50,1454.50,51,0,51.00
02/07/2007,21:02,1454.50,1454.50,1454.50,1454.50,56,0,56.00
02/07/2007,21:03,1454.50,1454.75,1454.50,1454.50,77,3,80.00
02/07/2007,21:04,1454.50,1454.50,1454.25,1454.25,0,41,41.00
02/07/2007,21:05,1454.25,1454.25,1454.25,1454.25,0,15,15.00
02/07/2007,21:06,1454.50,1454.50,1454.50,1454.50,17,0,17.00
02/07/2007,21:07,1454.50,1454.75,1454.25,1454.75,16,1,17.00
02/07/2007,21:09,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:14,1454.50,1454.50,1454.50,1454.50,0,26,26.00
02/07/2007,21:17,1454.75,1454.75,1454.75,1454.75,3,0,3.00
02/07/2007,21:20,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:21,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/07/2007,21:24,1454.50,1454.75,1454.50,1454.75,1,8,9.00
02/07/2007,21:26,1454.50,1454.50,1454.50,1454.50,0,15,15.00
02/07/2007,21:27,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:28,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/07/2007,21:29,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,21:30,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:31,1454.50,1454.50,1454.50,1454.50,0,12,12.00
02/07/2007,21:32,1454.50,1454.50,1454.50,1454.50,0,25,25.00
02/07/2007,21:37,1454.75,1454.75,1454.50,1454.50,1,1,2.00
02/07/2007,21:38,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:39,1454.75,1454.75,1454.75,1454.75,2,0,2.00
02/07/2007,21:40,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:41,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:42,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/07/2007,21:44,1454.50,1454.50,1454.50,1454.50,0,25,25.00
02/07/2007,21:47,1454.50,1454.75,1454.50,1454.75,10,2,12.00
02/07/2007,21:48,1454.50,1454.50,1454.50,1454.50,0,21,21.00
02/07/2007,21:50,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/07/2007,21:55,1454.25,1454.25,1454.25,1454.25,0,8,8.00
02/07/2007,21:56,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/07/2007,21:59,1454.50,1454.50,1454.25,1454.25,1,1,2.00
02/07/2007,22:00,1454.25,1454.50,1454.25,1454.50,29,3,32.00
02/07/2007,22:02,1454.50,1454.75,1454.50,1454.50,2,1,3.00
02/07/2007,22:04,1454.50,1454.50,1454.50,1454.50,0,23,23.00
02/07/2007,22:06,1454.50,1454.50,1454.50,1454.50,0,12,12.00
02/07/2007,22:07,1454.50,1454.50,1454.25,1454.25,0,43,43.00
02/07/2007,22:08,1454.25,1454.25,1454.25,1454.25,0,31,31.00
02/07/2007,22:09,1454.25,1454.25,1454.25,1454.25,0,26,26.00
02/07/2007,22:11,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/07/2007,22:12,1454.25,1454.25,1454.25,1454.25,4,0,4.00
02/07/2007,22:13,1454.25,1454.25,1454.00,1454.00,2,233,235.00
02/07/2007,22:14,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/07/2007,22:15,1454.00,1454.00,1454.00,1454.00,0,12,12.00
02/07/2007,22:16,1454.00,1454.00,1453.75,1454.00,26,112,138.00
02/07/2007,22:18,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,22:19,1454.25,1454.25,1454.00,1454.00,5,1,6.00
02/07/2007,22:20,1454.00,1454.25,1454.00,1454.25,1,1,2.00
02/07/2007,22:22,1454.25,1454.25,1454.00,1454.00,13,1,14.00
02/07/2007,22:23,1454.25,1454.25,1454.25,1454.25,36,0,36.00
02/07/2007,22:24,1454.25,1454.25,1454.25,1454.25,20,0,20.00
02/07/2007,22:26,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/07/2007,22:27,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/07/2007,22:30,1454.00,1454.00,1454.00,1454.00,0,182,182.00
02/07/2007,22:31,1454.00,1454.00,1454.00,1454.00,0,69,69.00
02/07/2007,22:32,1454.00,1454.00,1454.00,1454.00,0,7,7.00
02/07/2007,22:33,1454.00,1454.00,1454.00,1454.00,0,11,11.00
02/07/2007,22:35,1454.00,1454.00,1454.00,1454.00,0,35,35.00
02/07/2007,22:37,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/07/2007,22:39,1454.00,1454.00,1454.00,1454.00,0,5,5.00
02/07/2007,22:41,1454.00,1454.00,1453.75,1453.75,0,2,2.00
02/07/2007,22:42,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,22:44,1453.75,1453.75,1453.75,1453.75,0,300,300.00
02/07/2007,22:46,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,22:47,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,22:51,1454.00,1454.00,1454.00,1454.00,6,0,6.00
02/07/2007,22:56,1454.00,1454.00,1454.00,1454.00,7,0,7.00
02/07/2007,23:00,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,23:02,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,23:03,1454.00,1454.00,1453.75,1453.75,45,1,46.00
02/07/2007,23:06,1453.75,1453.75,1453.75,1453.75,0,25,25.00
02/07/2007,23:17,1454.00,1454.00,1454.00,1454.00,100,0,100.00
02/07/2007,23:19,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,23:20,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,23:23,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/07/2007,23:25,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/07/2007,23:28,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/07/2007,23:31,1454.00,1454.00,1454.00,1454.00,9,0,9.00
02/07/2007,23:33,1454.00,1454.00,1454.00,1454.00,66,0,66.00
02/07/2007,23:41,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/07/2007,23:43,1453.75,1453.75,1453.75,1453.75,0,31,31.00
02/07/2007,23:45,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/07/2007,23:47,1453.75,1454.00,1453.75,1454.00,1,1,2.00
02/07/2007,23:50,1454.00,1454.00,1454.00,1454.00,27,0,27.00
02/07/2007,23:51,1454.00,1454.00,1454.00,1454.00,50,0,50.00
02/07/2007,23:52,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/07/2007,23:53,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/07/2007,23:54,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/07/2007,23:56,1454.00,1454.00,1454.00,1454.00,12,0,12.00
02/07/2007,23:57,1454.00,1454.00,1454.00,1454.00,10,0,10.00
02/07/2007,23:58,1454.00,1454.00,1453.75,1453.75,1,25,26.00
02/08/2007,00:02,1454.00,1454.00,1454.00,1454.00,34,0,34.00
02/08/2007,00:03,1454.00,1454.00,1454.00,1454.00,90,0,90.00
02/08/2007,00:04,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/08/2007,00:05,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/08/2007,00:12,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/08/2007,00:13,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,00:14,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,00:16,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/08/2007,00:17,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/08/2007,00:18,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/08/2007,00:19,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/08/2007,00:20,1454.00,1454.00,1454.00,1454.00,4,0,4.00
02/08/2007,00:23,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/08/2007,00:24,1454.00,1454.00,1454.00,1454.00,8,0,8.00
02/08/2007,00:25,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,00:26,1454.00,1454.00,1454.00,1454.00,16,0,16.00
02/08/2007,00:29,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/08/2007,00:32,1454.00,1454.00,1454.00,1454.00,4,0,4.00
02/08/2007,00:33,1454.00,1454.00,1454.00,1454.00,67,0,67.00
02/08/2007,00:38,1454.00,1454.00,1454.00,1454.00,4,0,4.00
02/08/2007,00:43,1454.00,1454.00,1454.00,1454.00,23,0,23.00
02/08/2007,00:44,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,00:50,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/08/2007,00:52,1454.00,1454.00,1454.00,1454.00,0,10,10.00
02/08/2007,00:55,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,00:56,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/08/2007,00:57,1454.25,1454.25,1454.25,1454.25,4,0,4.00
02/08/2007,00:59,1454.00,1454.00,1454.00,1454.00,0,48,48.00
02/08/2007,01:00,1454.00,1454.00,1454.00,1454.00,0,3,3.00
02/08/2007,01:01,1453.75,1453.75,1453.50,1453.50,0,420,420.00
02/08/2007,01:02,1453.75,1453.75,1453.50,1453.75,58,1,59.00
02/08/2007,01:03,1453.75,1453.75,1453.75,1453.75,101,0,101.00
02/08/2007,01:04,1453.75,1453.75,1453.75,1453.75,3,0,3.00
02/08/2007,01:05,1453.75,1453.75,1453.75,1453.75,31,0,31.00
02/08/2007,01:06,1453.75,1453.75,1453.75,1453.75,32,0,32.00
02/08/2007,01:07,1453.75,1454.00,1453.75,1453.75,48,275,323.00
02/08/2007,01:08,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/08/2007,01:09,1453.75,1453.75,1453.75,1453.75,0,27,27.00
02/08/2007,01:10,1453.75,1453.75,1453.75,1453.75,0,38,38.00
02/08/2007,01:11,1453.75,1453.75,1453.75,1453.75,0,91,91.00
02/08/2007,01:13,1453.75,1453.75,1453.50,1453.75,10,48,58.00
02/08/2007,01:14,1453.75,1453.75,1453.75,1453.75,8,0,8.00
02/08/2007,01:15,1453.75,1453.75,1453.75,1453.75,22,0,22.00
02/08/2007,01:18,1453.75,1453.75,1453.75,1453.75,22,0,22.00
02/08/2007,01:19,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/08/2007,01:20,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/08/2007,01:21,1453.75,1453.75,1453.75,1453.75,20,0,20.00
02/08/2007,01:22,1453.75,1453.75,1453.75,1453.75,12,0,12.00
02/08/2007,01:23,1453.75,1453.75,1453.75,1453.75,22,0,22.00
02/08/2007,01:24,1453.75,1453.75,1453.75,1453.75,4,0,4.00
02/08/2007,01:25,1453.75,1453.75,1453.50,1453.50,1,50,51.00
02/08/2007,01:26,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/08/2007,01:27,1453.75,1454.00,1453.75,1453.75,308,106,414.00
02/08/2007,01:28,1453.75,1453.75,1453.75,1453.75,0,43,43.00
02/08/2007,01:29,1453.75,1453.75,1453.50,1453.75,15,57,72.00
02/08/2007,01:30,1453.75,1453.75,1453.75,1453.75,80,0,80.00
02/08/2007,01:31,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/08/2007,01:32,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/08/2007,01:33,1454.00,1454.00,1454.00,1454.00,6,0,6.00
02/08/2007,01:34,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,01:35,1453.75,1453.75,1453.75,1453.75,0,105,105.00
02/08/2007,01:36,1453.75,1453.75,1453.75,1453.75,0,19,19.00
02/08/2007,01:37,1453.75,1453.75,1453.75,1453.75,0,43,43.00
02/08/2007,01:38,1453.75,1453.75,1453.75,1453.75,0,17,17.00
02/08/2007,01:39,1453.75,1453.75,1453.75,1453.75,0,15,15.00
02/08/2007,01:40,1453.75,1453.75,1453.75,1453.75,0,27,27.00
02/08/2007,01:41,1453.75,1453.75,1453.75,1453.75,0,33,33.00
02/08/2007,01:42,1454.00,1454.00,1453.75,1453.75,4,10,14.00
02/08/2007,01:43,1453.75,1453.75,1453.75,1453.75,0,4,4.00
02/08/2007,01:44,1453.75,1453.75,1453.75,1453.75,0,11,11.00
02/08/2007,01:46,1454.00,1454.00,1454.00,1454.00,38,0,38.00
02/08/2007,01:47,1454.00,1454.00,1454.00,1454.00,37,0,37.00
02/08/2007,01:49,1454.25,1454.25,1454.25,1454.25,80,0,80.00
02/08/2007,01:50,1454.00,1454.00,1454.00,1454.00,0,369,369.00
02/08/2007,01:51,1454.00,1454.00,1454.00,1454.00,0,58,58.00
02/08/2007,01:52,1454.00,1454.00,1454.00,1454.00,0,61,61.00
02/08/2007,01:53,1454.00,1454.00,1454.00,1454.00,0,3,3.00
02/08/2007,01:54,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/08/2007,01:55,1454.00,1454.00,1454.00,1454.00,0,14,14.00
02/08/2007,01:58,1454.00,1454.00,1453.75,1454.00,49,150,199.00
02/08/2007,01:59,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/08/2007,02:00,1454.00,1454.25,1454.00,1454.25,251,0,251.00
02/08/2007,02:01,1454.00,1454.25,1454.00,1454.25,2,5,7.00
02/08/2007,02:02,1454.00,1454.00,1454.00,1454.00,0,56,56.00
02/08/2007,02:03,1454.00,1454.00,1454.00,1454.00,0,72,72.00
02/08/2007,02:04,1454.00,1454.25,1454.00,1454.25,1,5,6.00
02/08/2007,02:05,1454.25,1454.25,1454.00,1454.00,25,1,26.00
02/08/2007,02:06,1454.25,1454.50,1454.25,1454.50,83,0,83.00
02/08/2007,02:07,1454.25,1454.25,1454.00,1454.25,1,99,100.00
02/08/2007,02:08,1454.00,1454.00,1453.75,1453.75,0,262,262.00
02/08/2007,02:09,1453.75,1453.75,1453.75,1453.75,0,190,190.00
02/08/2007,02:10,1454.00,1454.00,1453.75,1454.00,111,1,112.00
02/08/2007,02:11,1454.00,1454.00,1454.00,1454.00,29,0,29.00
02/08/2007,02:12,1453.75,1453.75,1453.75,1453.75,0,133,133.00
02/08/2007,02:13,1453.75,1454.00,1453.75,1454.00,1,75,76.00
02/08/2007,02:14,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/08/2007,02:15,1454.00,1454.00,1454.00,1454.00,265,0,265.00
02/08/2007,02:16,1453.75,1454.25,1453.75,1454.25,47,18,65.00
02/08/2007,02:17,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/08/2007,02:18,1454.00,1454.00,1453.75,1454.00,10,141,151.00
02/08/2007,02:19,1454.00,1454.00,1454.00,1454.00,207,0,207.00
02/08/2007,02:20,1454.00,1454.00,1453.75,1453.75,27,1,28.00
02/08/2007,02:21,1454.00,1454.25,1454.00,1454.00,7,11,18.00
02/08/2007,02:22,1454.00,1454.00,1454.00,1454.00,0,32,32.00
02/08/2007,02:23,1453.75,1453.75,1453.75,1453.75,0,10,10.00
02/08/2007,02:24,1454.00,1454.00,1454.00,1454.00,3,0,3.00
02/08/2007,02:25,1453.75,1453.75,1453.75,1453.75,0,90,90.00
02/08/2007,02:26,1453.75,1454.00,1453.75,1454.00,2,37,39.00
02/08/2007,02:27,1453.50,1453.75,1453.50,1453.75,10,1,11.00
02/08/2007,02:28,1453.75,1453.75,1453.75,1453.75,31,0,31.00
02/08/2007,02:29,1453.75,1454.00,1453.75,1454.00,10,0,10.00
02/08/2007,02:30,1454.00,1454.00,1454.00,1454.00,15,0,15.00
02/08/2007,02:31,1454.00,1454.00,1453.50,1453.50,50,200,250.00
02/08/2007,02:32,1453.75,1454.00,1453.75,1453.75,63,3,66.00
02/08/2007,02:33,1453.75,1454.00,1453.75,1453.75,5,38,43.00
02/08/2007,02:34,1454.00,1454.00,1454.00,1454.00,62,0,62.00
02/08/2007,02:35,1454.00,1454.00,1454.00,1454.00,54,0,54.00
02/08/2007,02:36,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,02:37,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/08/2007,02:38,1454.00,1454.25,1454.00,1454.25,1,158,159.00
02/08/2007,02:39,1454.00,1454.00,1454.00,1454.00,0,4,4.00
02/08/2007,02:41,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/08/2007,02:43,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,02:45,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/08/2007,02:48,1454.25,1454.25,1454.25,1454.25,127,0,127.00
02/08/2007,02:49,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/08/2007,02:50,1454.25,1454.50,1454.25,1454.25,47,7,54.00
02/08/2007,02:51,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/08/2007,02:52,1454.25,1454.25,1454.00,1454.00,26,32,58.00
02/08/2007,02:53,1454.00,1454.25,1454.00,1454.25,80,4,84.00
02/08/2007,02:54,1454.25,1454.50,1454.25,1454.50,92,0,92.00
02/08/2007,02:55,1454.25,1454.25,1454.25,1454.25,0,61,61.00
02/08/2007,02:56,1454.25,1454.50,1454.25,1454.25,1,85,86.00
02/08/2007,02:57,1454.50,1454.50,1454.50,1454.50,4,0,4.00
02/08/2007,02:58,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/08/2007,02:59,1454.25,1454.50,1454.25,1454.50,1,1,2.00
02/08/2007,03:00,1454.25,1454.25,1454.25,1454.25,0,85,85.00
02/08/2007,03:01,1454.25,1454.25,1454.25,1454.25,0,4,4.00
02/08/2007,03:03,1454.00,1454.25,1454.00,1454.00,2,2,4.00
02/08/2007,03:05,1454.00,1454.00,1454.00,1454.00,0,3,3.00
02/08/2007,03:06,1454.25,1454.25,1454.25,1454.25,238,0,238.00
02/08/2007,03:07,1454.25,1454.25,1454.25,1454.25,43,0,43.00
02/08/2007,03:09,1454.25,1454.50,1454.25,1454.50,2,0,2.00
02/08/2007,03:10,1454.50,1454.50,1454.50,1454.50,100,0,100.00
02/08/2007,03:11,1454.50,1454.50,1454.50,1454.50,6,0,6.00
02/08/2007,03:12,1454.50,1454.50,1454.50,1454.50,5,0,5.00
02/08/2007,03:13,1454.50,1454.75,1454.50,1454.50,52,5,57.00
02/08/2007,03:14,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/08/2007,03:16,1454.25,1454.25,1454.25,1454.25,0,114,114.00
02/08/2007,03:18,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,03:19,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,03:20,1454.25,1454.25,1454.25,1454.25,228,0,228.00
02/08/2007,03:21,1454.25,1454.25,1454.25,1454.25,5,0,5.00
02/08/2007,03:22,1454.25,1454.25,1454.00,1454.25,108,1,109.00
02/08/2007,03:24,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/08/2007,03:25,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/08/2007,03:26,1454.25,1454.50,1454.25,1454.50,3,0,3.00
02/08/2007,03:29,1454.50,1454.50,1454.50,1454.50,15,0,15.00
02/08/2007,03:31,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/08/2007,03:34,1454.50,1454.50,1454.25,1454.25,200,200,400.00
02/08/2007,03:35,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/08/2007,03:37,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/08/2007,03:38,1454.25,1454.25,1454.25,1454.25,0,40,40.00
02/08/2007,03:39,1454.25,1454.25,1454.25,1454.25,0,89,89.00
02/08/2007,03:40,1454.25,1454.25,1454.25,1454.25,0,51,51.00
02/08/2007,03:42,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/08/2007,03:46,1454.00,1454.00,1454.00,1454.00,0,11,11.00
02/08/2007,03:47,1454.00,1454.25,1454.00,1454.25,40,50,90.00
02/08/2007,03:48,1454.00,1454.00,1454.00,1454.00,0,10,10.00
02/08/2007,03:51,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/08/2007,03:52,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/08/2007,03:53,1454.25,1454.25,1454.25,1454.25,51,0,51.00
02/08/2007,03:55,1454.25,1454.25,1454.25,1454.25,5,0,5.00
02/08/2007,03:56,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/08/2007,03:57,1454.25,1454.25,1454.25,1454.25,71,0,71.00
02/08/2007,03:58,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/08/2007,04:01,1454.25,1454.25,1454.25,1454.25,131,0,131.00
02/08/2007,04:02,1454.25,1454.25,1454.25,1454.25,5,0,5.00
02/08/2007,04:04,1454.25,1454.25,1454.25,1454.25,5,0,5.00
02/08/2007,04:05,1454.25,1454.50,1454.25,1454.50,2,0,2.00
02/08/2007,04:06,1454.25,1454.25,1454.25,1454.25,0,9,9.00
02/08/2007,04:07,1454.50,1454.50,1454.25,1454.25,276,1,277.00
02/08/2007,04:09,1454.25,1454.25,1454.25,1454.25,0,20,20.00
02/08/2007,04:10,1454.25,1454.25,1454.25,1454.25,0,7,7.00
02/08/2007,04:13,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/08/2007,04:14,1454.25,1454.25,1454.25,1454.25,0,10,10.00
02/08/2007,04:15,1454.25,1454.25,1454.25,1454.25,0,50,50.00
02/08/2007,04:17,1454.25,1454.25,1454.25,1454.25,0,50,50.00
02/08/2007,04:18,1454.50,1454.50,1454.00,1454.25,5,2,7.00
02/08/2007,04:19,1454.25,1454.25,1454.25,1454.25,72,0,72.00
02/08/2007,04:20,1454.25,1454.50,1454.25,1454.50,103,0,103.00
02/08/2007,04:24,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/08/2007,04:25,1454.50,1454.50,1454.50,1454.50,48,0,48.00
02/08/2007,04:26,1454.50,1454.50,1454.50,1454.50,5,0,5.00
02/08/2007,04:27,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/08/2007,04:28,1454.75,1454.75,1454.50,1454.50,351,2,353.00
02/08/2007,04:29,1454.50,1454.50,1454.50,1454.50,0,11,11.00
02/08/2007,04:30,1454.50,1454.50,1454.50,1454.50,0,121,121.00
02/08/2007,04:31,1454.50,1454.50,1454.50,1454.50,0,22,22.00
02/08/2007,04:32,1454.50,1454.50,1454.50,1454.50,0,15,15.00
02/08/2007,04:33,1454.50,1454.50,1454.50,1454.50,0,5,5.00
02/08/2007,04:34,1454.50,1454.50,1454.50,1454.50,0,9,9.00
02/08/2007,04:35,1454.50,1454.50,1454.50,1454.50,0,10,10.00
02/08/2007,04:36,1454.50,1454.50,1454.50,1454.50,0,13,13.00
02/08/2007,04:37,1454.75,1454.75,1454.75,1454.75,342,0,342.00
02/08/2007,04:38,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/08/2007,04:39,1454.50,1454.75,1454.50,1454.75,1,100,101.00
02/08/2007,04:40,1454.50,1454.50,1454.50,1454.50,0,286,286.00
02/08/2007,04:41,1454.50,1454.50,1454.50,1454.50,0,32,32.00
02/08/2007,04:42,1454.50,1454.50,1454.50,1454.50,0,11,11.00
02/08/2007,04:44,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/08/2007,04:45,1454.50,1454.50,1454.50,1454.50,0,5,5.00
02/08/2007,04:46,1454.50,1454.50,1454.50,1454.50,0,45,45.00
02/08/2007,04:47,1454.75,1454.75,1454.50,1454.50,1,2,3.00
02/08/2007,04:50,1454.50,1454.50,1454.50,1454.50,0,62,62.00
02/08/2007,04:51,1454.50,1454.50,1454.50,1454.50,0,11,11.00
02/08/2007,04:53,1454.50,1454.50,1454.25,1454.50,1,11,12.00
02/08/2007,04:54,1454.50,1454.50,1454.50,1454.50,12,0,12.00
02/08/2007,04:55,1454.25,1454.25,1454.25,1454.25,0,271,271.00
02/08/2007,04:56,1454.00,1454.25,1454.00,1454.00,7,252,259.00
02/08/2007,04:57,1454.25,1454.25,1454.00,1454.00,1,1,2.00
02/08/2007,04:58,1454.25,1454.25,1454.25,1454.25,6,0,6.00
02/08/2007,04:59,1454.00,1454.00,1454.00,1454.00,0,11,11.00
02/08/2007,05:00,1454.00,1454.00,1454.00,1454.00,0,20,20.00
02/08/2007,05:01,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,05:02,1454.00,1454.25,1454.00,1454.25,1,3,4.00
02/08/2007,05:03,1454.25,1454.25,1454.25,1454.25,27,0,27.00
02/08/2007,05:05,1454.00,1454.00,1454.00,1454.00,0,7,7.00
02/08/2007,05:07,1454.00,1454.00,1454.00,1454.00,0,86,86.00
02/08/2007,05:08,1453.75,1454.00,1453.75,1454.00,6,2,8.00
02/08/2007,05:09,1454.00,1454.25,1453.75,1453.75,56,334,390.00
02/08/2007,05:10,1454.00,1454.00,1453.75,1453.75,2,10,12.00
02/08/2007,05:11,1454.00,1454.00,1453.75,1454.00,98,1,99.00
02/08/2007,05:12,1454.00,1454.00,1454.00,1454.00,20,0,20.00
02/08/2007,05:14,1453.75,1453.75,1453.75,1453.75,0,16,16.00
02/08/2007,05:15,1453.75,1453.75,1453.75,1453.75,0,3,3.00
02/08/2007,05:16,1453.75,1454.00,1453.75,1453.75,3,15,18.00
02/08/2007,05:17,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,05:18,1454.00,1454.00,1453.75,1453.75,42,2,44.00
02/08/2007,05:19,1453.75,1453.75,1453.50,1453.75,30,161,191.00
02/08/2007,05:20,1453.75,1453.75,1453.75,1453.75,82,0,82.00
02/08/2007,05:21,1453.75,1453.75,1453.75,1453.75,17,0,17.00
02/08/2007,05:22,1454.00,1454.00,1454.00,1454.00,26,0,26.00
02/08/2007,05:23,1454.00,1454.00,1454.00,1454.00,125,0,125.00
02/08/2007,05:24,1454.00,1454.00,1454.00,1454.00,65,0,65.00
02/08/2007,05:25,1454.00,1454.25,1454.00,1454.25,257,0,257.00
02/08/2007,05:26,1454.50,1454.50,1454.25,1454.50,280,1,281.00
02/08/2007,05:27,1454.50,1454.50,1454.50,1454.50,79,0,79.00
02/08/2007,05:28,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/08/2007,05:30,1454.50,1454.50,1454.50,1454.50,168,0,168.00
02/08/2007,05:31,1454.50,1454.50,1454.50,1454.50,142,0,142.00
02/08/2007,05:34,1454.50,1454.50,1454.25,1454.25,10,2,12.00
02/08/2007,05:35,1454.50,1454.50,1454.50,1454.50,34,0,34.00
02/08/2007,05:36,1454.50,1454.50,1454.50,1454.50,167,0,167.00
02/08/2007,05:37,1454.50,1454.50,1454.25,1454.25,34,1,35.00
02/08/2007,05:38,1454.25,1454.25,1454.25,1454.25,0,215,215.00
02/08/2007,05:39,1454.25,1454.25,1454.25,1454.25,0,3,3.00
02/08/2007,05:40,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/08/2007,05:41,1454.25,1454.25,1454.00,1454.00,0,53,53.00
02/08/2007,05:42,1454.00,1454.25,1454.00,1454.25,120,1,121.00
02/08/2007,05:44,1454.25,1454.50,1454.25,1454.50,22,0,22.00
02/08/2007,05:47,1454.25,1454.25,1454.25,1454.25,0,9,9.00
02/08/2007,05:48,1454.25,1454.50,1454.25,1454.50,209,1,210.00
02/08/2007,05:51,1454.25,1454.50,1454.25,1454.50,80,5,85.00
02/08/2007,05:52,1454.75,1454.75,1454.50,1454.50,1,91,92.00
02/08/2007,05:54,1454.25,1454.50,1454.25,1454.50,1,4,5.00
02/08/2007,05:56,1454.25,1454.25,1454.25,1454.25,0,175,175.00
02/08/2007,05:57,1454.25,1454.25,1454.00,1454.00,0,58,58.00
02/08/2007,05:58,1454.00,1454.00,1454.00,1454.00,0,420,420.00
02/08/2007,05:59,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,06:00,1454.00,1454.00,1454.00,1454.00,0,28,28.00
02/08/2007,06:01,1454.25,1454.25,1454.00,1454.25,252,205,457.00
02/08/2007,06:02,1454.25,1454.25,1454.25,1454.25,64,0,64.00
02/08/2007,06:04,1454.00,1454.00,1454.00,1454.00,0,4,4.00
02/08/2007,06:05,1454.00,1454.00,1454.00,1454.00,0,295,295.00
02/08/2007,06:06,1454.00,1454.25,1454.00,1454.25,30,3,33.00
02/08/2007,06:07,1454.25,1454.25,1453.75,1453.75,5,427,432.00
02/08/2007,06:08,1453.75,1454.00,1453.50,1453.50,55,43,98.00
02/08/2007,06:09,1453.75,1453.75,1453.50,1453.75,79,14,93.00
02/08/2007,06:10,1453.75,1453.75,1453.50,1453.50,4,3,7.00
02/08/2007,06:11,1453.75,1453.75,1453.25,1453.50,262,346,608.00
02/08/2007,06:12,1453.50,1453.50,1453.50,1453.50,127,0,127.00
02/08/2007,06:13,1453.50,1453.75,1453.50,1453.75,340,0,340.00
02/08/2007,06:14,1453.50,1453.75,1453.50,1453.50,3,32,35.00
02/08/2007,06:15,1453.75,1453.75,1453.50,1453.75,98,10,108.00
02/08/2007,06:16,1453.75,1453.75,1453.50,1453.50,289,105,394.00
02/08/2007,06:17,1453.50,1453.75,1453.25,1453.50,12,406,418.00
02/08/2007,06:18,1453.50,1453.50,1453.50,1453.50,32,0,32.00
02/08/2007,06:19,1453.50,1453.50,1453.25,1453.50,32,3,35.00
02/08/2007,06:20,1453.50,1453.50,1453.25,1453.25,95,8,103.00
02/08/2007,06:21,1453.50,1453.50,1453.25,1453.25,7,302,309.00
02/08/2007,06:22,1453.25,1453.25,1453.25,1453.25,0,280,280.00
02/08/2007,06:23,1453.25,1453.25,1453.00,1453.25,81,472,553.00
02/08/2007,06:25,1453.25,1453.25,1453.00,1453.00,315,5,320.00
02/08/2007,06:26,1453.25,1453.25,1453.00,1453.25,162,1,163.00
02/08/2007,06:29,1453.00,1453.25,1453.00,1453.00,48,30,78.00
02/08/2007,06:30,1453.25,1453.25,1453.00,1453.00,102,1,103.00
02/08/2007,06:31,1453.00,1453.00,1452.25,1452.50,33,1977,2010.00
02/08/2007,06:32,1452.50,1452.50,1452.00,1452.00,55,557,612.00
02/08/2007,06:33,1452.00,1452.25,1451.75,1452.25,321,377,698.00
02/08/2007,06:34,1452.25,1452.50,1452.25,1452.50,377,0,377.00
02/08/2007,06:35,1452.50,1452.50,1452.00,1452.25,50,358,408.00
02/08/2007,06:36,1452.25,1452.25,1452.00,1452.00,83,228,311.00
02/08/2007,06:37,1452.25,1452.25,1452.00,1452.25,237,100,337.00
02/08/2007,06:38,1452.25,1452.50,1452.25,1452.50,68,0,68.00
02/08/2007,06:39,1452.25,1452.50,1452.25,1452.25,10,167,177.00
02/08/2007,06:40,1452.25,1452.25,1452.25,1452.25,0,97,97.00
02/08/2007,06:41,1452.25,1452.25,1452.00,1452.25,8,14,22.00
02/08/2007,06:42,1452.25,1452.50,1452.25,1452.50,6,0,6.00
02/08/2007,06:43,1452.50,1452.50,1452.50,1452.50,126,0,126.00
02/08/2007,06:44,1452.25,1452.25,1452.00,1452.25,9,305,314.00
02/08/2007,06:45,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/08/2007,06:46,1452.00,1452.50,1452.00,1452.25,259,16,275.00
02/08/2007,06:47,1452.50,1452.50,1452.25,1452.25,16,130,146.00
02/08/2007,06:48,1452.25,1452.25,1452.25,1452.25,0,18,18.00
02/08/2007,06:49,1452.50,1452.50,1452.50,1452.50,63,0,63.00
02/08/2007,06:50,1452.25,1452.25,1452.00,1452.25,33,200,233.00
02/08/2007,06:51,1452.25,1452.25,1452.00,1452.25,112,8,120.00
02/08/2007,06:52,1452.00,1452.25,1452.00,1452.00,4,223,227.00
02/08/2007,06:53,1452.00,1452.25,1452.00,1452.25,122,1,123.00
02/08/2007,06:54,1452.25,1452.25,1452.00,1452.00,17,22,39.00
02/08/2007,06:55,1452.00,1452.25,1452.00,1452.00,34,9,43.00
02/08/2007,06:56,1452.25,1452.25,1451.75,1452.00,321,242,563.00
02/08/2007,06:57,1452.00,1452.00,1452.00,1452.00,180,0,180.00
02/08/2007,06:58,1452.00,1452.25,1451.75,1451.75,13,685,698.00
02/08/2007,06:59,1451.75,1452.00,1451.50,1451.50,81,548,629.00
02/08/2007,07:00,1451.50,1451.75,1451.50,1451.50,3,142,145.00
02/08/2007,07:01,1451.50,1452.00,1451.50,1451.75,234,514,748.00
02/08/2007,07:02,1452.00,1452.25,1452.00,1452.00,304,150,454.00
02/08/2007,07:03,1452.00,1452.00,1452.00,1452.00,0,101,101.00
02/08/2007,07:04,1451.75,1452.00,1451.75,1452.00,141,12,153.00
02/08/2007,07:05,1452.00,1452.00,1452.00,1452.00,118,0,118.00
02/08/2007,07:06,1452.00,1452.25,1452.00,1452.25,169,66,235.00
02/08/2007,07:07,1452.25,1452.25,1452.00,1452.25,4,4,8.00
02/08/2007,07:08,1452.00,1452.25,1452.00,1452.25,21,103,124.00
02/08/2007,07:09,1452.25,1452.25,1452.00,1452.00,123,6,129.00
02/08/2007,07:10,1452.25,1452.25,1452.00,1452.25,8,14,22.00
02/08/2007,07:11,1452.25,1452.25,1452.00,1452.00,69,264,333.00
02/08/2007,07:12,1452.00,1452.00,1452.00,1452.00,0,164,164.00
02/08/2007,07:13,1452.00,1452.00,1451.75,1452.00,74,43,117.00
02/08/2007,07:14,1451.75,1452.00,1451.75,1452.00,13,5,18.00
02/08/2007,07:15,1452.00,1452.00,1452.00,1452.00,646,0,646.00
02/08/2007,07:16,1452.00,1452.00,1451.75,1451.75,11,3,14.00
02/08/2007,07:17,1452.00,1452.00,1452.00,1452.00,61,0,61.00
02/08/2007,07:18,1452.00,1452.00,1452.00,1452.00,85,0,85.00
02/08/2007,07:19,1452.00,1452.00,1451.75,1452.00,4,4,8.00
02/08/2007,07:20,1452.00,1452.00,1451.75,1452.00,276,4,280.00
02/08/2007,07:21,1452.00,1452.25,1451.75,1452.00,322,270,592.00
02/08/2007,07:22,1452.00,1452.00,1451.75,1452.00,194,1,195.00
02/08/2007,07:23,1452.00,1452.25,1452.00,1452.00,418,26,444.00
02/08/2007,07:24,1452.00,1452.00,1452.00,1452.00,0,53,53.00
02/08/2007,07:25,1452.00,1452.25,1452.00,1452.25,117,121,238.00
02/08/2007,07:26,1452.25,1452.25,1452.00,1452.25,9,2,11.00
02/08/2007,07:27,1452.25,1452.25,1452.00,1452.25,48,87,135.00
02/08/2007,07:28,1452.25,1452.25,1452.25,1452.25,201,0,201.00
02/08/2007,07:29,1452.25,1452.50,1452.00,1452.25,7,41,48.00
02/08/2007,07:30,1452.25,1452.50,1452.00,1452.50,250,10,260.00
02/08/2007,07:31,1452.50,1452.50,1452.50,1452.50,187,0,187.00
02/08/2007,07:32,1452.50,1452.75,1452.50,1452.75,314,3,317.00
02/08/2007,07:33,1452.75,1453.00,1452.50,1453.00,116,112,228.00
02/08/2007,07:34,1452.75,1452.75,1452.50,1452.75,23,43,66.00
02/08/2007,07:35,1452.75,1452.75,1452.50,1452.75,52,124,176.00
02/08/2007,07:36,1452.50,1452.50,1452.25,1452.50,5,149,154.00
02/08/2007,07:37,1452.25,1452.50,1452.25,1452.25,1,146,147.00
02/08/2007,07:38,1452.00,1452.25,1452.00,1452.25,36,57,93.00
02/08/2007,07:39,1452.25,1452.50,1452.25,1452.25,67,1,68.00
02/08/2007,07:40,1452.50,1452.50,1452.25,1452.50,61,30,91.00
02/08/2007,07:41,1452.50,1452.75,1452.25,1452.75,296,1,297.00
02/08/2007,07:42,1452.75,1452.75,1452.25,1452.50,156,354,510.00
02/08/2007,07:43,1452.50,1452.50,1452.50,1452.50,6,0,6.00
02/08/2007,07:44,1452.50,1452.75,1452.50,1452.75,7,0,7.00
02/08/2007,07:45,1452.50,1452.75,1452.50,1452.75,50,13,63.00
02/08/2007,07:46,1452.75,1452.75,1452.50,1452.75,22,10,32.00
02/08/2007,07:47,1452.50,1452.75,1452.50,1452.50,41,199,240.00
02/08/2007,07:48,1452.50,1452.50,1452.25,1452.50,54,56,110.00
02/08/2007,07:49,1452.50,1452.50,1452.50,1452.50,35,0,35.00
02/08/2007,07:50,1452.25,1452.50,1452.25,1452.50,9,9,18.00
02/08/2007,07:51,1452.50,1452.50,1452.25,1452.25,2,25,27.00
02/08/2007,07:52,1452.50,1452.50,1452.25,1452.50,12,5,17.00
02/08/2007,07:53,1452.25,1452.50,1452.25,1452.25,10,323,333.00
02/08/2007,07:54,1452.00,1452.25,1452.00,1452.00,16,116,132.00
02/08/2007,07:55,1452.00,1452.00,1451.75,1451.75,0,314,314.00
02/08/2007,07:56,1452.00,1452.00,1451.75,1451.75,68,14,82.00
02/08/2007,07:57,1452.00,1452.00,1451.75,1452.00,193,9,202.00
02/08/2007,07:58,1452.00,1452.25,1452.00,1452.00,33,114,147.00
02/08/2007,07:59,1452.00,1452.00,1451.75,1451.75,0,78,78.00
02/08/2007,08:00,1451.75,1452.00,1451.75,1451.75,2,358,360.00
02/08/2007,08:01,1451.75,1451.75,1451.50,1451.50,142,385,527.00
02/08/2007,08:02,1451.50,1451.75,1451.25,1451.50,58,368,426.00
02/08/2007,08:03,1451.50,1451.50,1450.75,1450.75,112,1891,2003.00
02/08/2007,08:04,1451.00,1451.25,1450.75,1451.00,492,862,1354.00
02/08/2007,08:05,1451.00,1451.50,1451.00,1451.25,231,502,733.00
02/08/2007,08:06,1451.25,1451.50,1451.25,1451.25,413,447,860.00
02/08/2007,08:07,1451.25,1451.50,1451.00,1451.25,191,642,833.00
02/08/2007,08:08,1451.25,1451.50,1451.00,1451.25,121,155,276.00
02/08/2007,08:09,1451.25,1451.50,1451.25,1451.25,2,168,170.00
02/08/2007,08:10,1451.25,1451.25,1451.00,1451.25,6,130,136.00
02/08/2007,08:11,1451.25,1451.50,1451.25,1451.50,87,9,96.00
02/08/2007,08:12,1451.25,1451.50,1450.75,1451.00,117,617,734.00
02/08/2007,08:13,1451.00,1451.00,1450.75,1451.00,206,36,242.00
02/08/2007,08:14,1451.00,1451.25,1450.75,1451.25,285,4,289.00
02/08/2007,08:15,1451.25,1451.50,1451.25,1451.50,195,4,199.00
02/08/2007,08:16,1451.50,1451.50,1451.25,1451.25,61,29,90.00
02/08/2007,08:17,1451.50,1451.75,1451.25,1451.50,911,29,940.00
02/08/2007,08:18,1451.75,1452.00,1451.50,1451.75,424,19,443.00
02/08/2007,08:19,1451.75,1451.75,1451.50,1451.50,0,80,80.00
02/08/2007,08:20,1451.50,1451.50,1451.50,1451.50,0,71,71.00
02/08/2007,08:21,1451.75,1451.75,1451.50,1451.75,32,13,45.00
02/08/2007,08:22,1451.50,1452.00,1451.50,1451.50,237,55,292.00
02/08/2007,08:23,1451.75,1451.75,1451.50,1451.75,195,56,251.00
02/08/2007,08:24,1451.75,1451.75,1451.50,1451.50,12,206,218.00
02/08/2007,08:25,1451.50,1451.75,1451.50,1451.50,29,477,506.00
02/08/2007,08:26,1451.50,1452.00,1451.25,1451.75,271,276,547.00
02/08/2007,08:27,1451.75,1451.75,1451.50,1451.75,295,3,298.00
02/08/2007,08:28,1451.50,1451.75,1451.50,1451.75,320,64,384.00
02/08/2007,08:29,1451.50,1451.75,1451.50,1451.50,57,404,461.00
02/08/2007,08:30,1451.50,1452.00,1451.50,1451.75,895,1180,2075.00
02/08/2007,08:31,1451.75,1452.25,1451.50,1452.00,3303,3401,6704.00
02/08/2007,08:32,1451.75,1452.00,1451.00,1451.00,1313,2934,4247.00
02/08/2007,08:33,1451.00,1451.50,1450.75,1451.00,2789,3610,6399.00
02/08/2007,08:34,1451.00,1451.25,1450.50,1450.50,2026,3885,5911.00
02/08/2007,08:35,1450.75,1450.75,1450.25,1450.50,1184,2156,3340.00
02/08/2007,08:36,1450.50,1451.25,1450.25,1451.00,3485,638,4123.00
02/08/2007,08:37,1451.00,1451.50,1450.75,1451.50,3246,1813,5059.00
02/08/2007,08:38,1451.50,1451.50,1451.00,1451.25,1753,2835,4588.00
02/08/2007,08:39,1451.25,1451.25,1451.00,1451.00,544,442,986.00
02/08/2007,08:40,1451.25,1451.50,1451.00,1451.50,1885,70,1955.00
02/08/2007,08:41,1451.25,1451.75,1451.25,1451.75,1942,328,2270.00
02/08/2007,08:42,1451.50,1452.00,1451.25,1451.75,2838,1617,4455.00
02/08/2007,08:43,1451.50,1451.75,1450.50,1450.50,2191,4537,6728.00
02/08/2007,08:44,1450.50,1450.75,1450.00,1450.25,731,4377,5108.00
02/08/2007,08:45,1450.00,1450.50,1449.25,1449.75,3818,7392,11210.00
02/08/2007,08:46,1449.50,1449.75,1449.00,1449.50,2787,4288,7075.00
02/08/2007,08:47,1449.50,1449.50,1448.50,1448.75,1655,6180,7835.00
02/08/2007,08:48,1448.50,1449.50,1448.50,1449.50,4508,1024,5532.00
02/08/2007,08:49,1449.50,1449.50,1448.75,1448.75,1704,3776,5480.00
02/08/2007,08:50,1449.00,1449.00,1448.00,1448.50,3979,6700,10679.00
02/08/2007,08:51,1448.50,1449.00,1448.25,1448.50,2708,1661,4369.00
02/08/2007,08:52,1448.75,1449.00,1448.50,1448.50,1829,990,2819.00
02/08/2007,08:53,1448.50,1449.25,1448.25,1449.25,2876,602,3478.00
02/08/2007,08:54,1449.00,1449.50,1449.00,1449.50,1133,300,1433.00
02/08/2007,08:55,1449.50,1449.75,1449.25,1449.50,1821,2468,4289.00
02/08/2007,08:56,1449.25,1449.75,1449.00,1449.50,1561,583,2144.00
02/08/2007,08:57,1449.75,1449.75,1449.25,1449.25,1049,1864,2913.00
02/08/2007,08:58,1449.25,1449.75,1449.25,1449.75,1386,1691,3077.00
02/08/2007,08:59,1449.50,1449.75,1449.25,1449.25,389,1776,2165.00
02/08/2007,09:00,1449.25,1449.50,1449.25,1449.50,980,197,1177.00
02/08/2007,09:01,1449.25,1450.00,1449.00,1449.75,2399,2052,4451.00
02/08/2007,09:02,1449.75,1450.00,1449.50,1450.00,2648,979,3627.00
02/08/2007,09:03,1450.00,1450.75,1449.75,1450.75,6289,1477,7766.00
02/08/2007,09:04,1450.75,1450.75,1450.00,1450.25,1296,2683,3979.00
02/08/2007,09:05,1450.00,1450.50,1450.00,1450.50,1511,1351,2862.00
02/08/2007,09:06,1450.75,1450.75,1450.00,1450.25,777,2437,3214.00
02/08/2007,09:07,1450.50,1450.75,1450.00,1450.75,1034,716,1750.00
02/08/2007,09:08,1450.50,1451.00,1450.50,1450.75,2420,2307,4727.00
02/08/2007,09:09,1450.75,1450.75,1450.00,1450.50,1477,1438,2915.00
02/08/2007,09:10,1450.50,1450.50,1450.00,1450.00,628,1207,1835.00
02/08/2007,09:11,1450.25,1450.25,1449.75,1450.00,827,3152,3979.00
02/08/2007,09:12,1450.00,1450.25,1449.75,1450.00,1539,75,1614.00
02/08/2007,09:13,1450.00,1450.25,1449.50,1449.75,633,1556,2189.00
02/08/2007,09:14,1449.75,1450.00,1449.50,1449.75,891,776,1667.00
02/08/2007,09:15,1449.50,1450.00,1449.50,1449.75,1221,331,1552.00
02/08/2007,09:16,1449.50,1449.75,1449.00,1449.00,1954,2852,4806.00
02/08/2007,09:17,1449.00,1449.50,1449.00,1449.00,1149,2118,3267.00
02/08/2007,09:18,1449.00,1449.25,1448.25,1448.50,2741,5636,8377.00
02/08/2007,09:19,1448.50,1448.75,1448.00,1448.25,2608,2560,5168.00
02/08/2007,09:20,1448.00,1448.75,1448.00,1448.75,2020,492,2512.00
02/08/2007,09:21,1448.50,1449.00,1448.25,1448.75,1902,679,2581.00
02/08/2007,09:22,1449.00,1449.25,1448.75,1448.75,2613,1593,4206.00
02/08/2007,09:23,1448.75,1449.25,1448.75,1449.00,1236,1390,2626.00
02/08/2007,09:24,1449.00,1449.50,1449.00,1449.25,1617,172,1789.00
02/08/2007,09:25,1449.50,1449.50,1449.00,1449.00,732,1637,2369.00
02/08/2007,09:26,1449.25,1449.25,1448.75,1449.25,684,1367,2051.00
02/08/2007,09:27,1449.00,1449.50,1449.00,1449.25,1236,507,1743.00
02/08/2007,09:28,1449.00,1449.25,1448.50,1449.00,671,2837,3508.00
02/08/2007,09:29,1448.75,1449.25,1448.75,1449.00,1777,373,2150.00
02/08/2007,09:30,1449.00,1449.50,1449.00,1449.50,1503,758,2261.00
02/08/2007,09:31,1449.25,1449.75,1449.25,1449.50,1946,2717,4663.00
02/08/2007,09:32,1449.50,1450.00,1449.50,1450.00,2414,551,2965.00
02/08/2007,09:33,1450.00,1450.00,1449.50,1449.75,1738,1532,3270.00
02/08/2007,09:34,1449.75,1450.25,1449.50,1450.00,2125,494,2619.00
02/08/2007,09:35,1450.25,1451.00,1450.25,1450.75,6429,3439,9868.00
02/08/2007,09:36,1450.75,1451.00,1450.25,1450.50,603,3213,3816.00
02/08/2007,09:37,1450.25,1450.75,1450.00,1450.25,631,1582,2213.00
02/08/2007,09:38,1450.25,1450.50,1450.00,1450.00,848,585,1433.00
02/08/2007,09:39,1450.00,1450.50,1449.75,1450.25,1345,1570,2915.00
02/08/2007,09:40,1450.25,1450.50,1449.75,1450.25,777,965,1742.00
02/08/2007,09:41,1450.00,1450.50,1450.00,1450.50,946,206,1152.00
02/08/2007,09:42,1450.50,1450.50,1450.00,1450.50,519,769,1288.00
02/08/2007,09:43,1450.50,1450.50,1449.50,1449.50,1051,2076,3127.00
02/08/2007,09:44,1449.50,1449.75,1449.25,1449.50,776,2128,2904.00
02/08/2007,09:45,1449.50,1449.50,1449.00,1449.25,1420,463,1883.00
02/08/2007,09:46,1449.50,1449.50,1449.00,1449.25,759,1036,1795.00
02/08/2007,09:47,1449.25,1449.50,1449.00,1449.50,1016,1019,2035.00
02/08/2007,09:48,1449.25,1449.50,1448.75,1448.75,788,3386,4174.00
02/08/2007,09:49,1448.75,1449.00,1448.50,1448.50,1195,2082,3277.00
02/08/2007,09:50,1448.50,1448.50,1447.50,1447.50,1051,9277,10328.00
02/08/2007,09:51,1447.50,1447.75,1447.00,1447.25,2886,7456,10342.00
02/08/2007,09:52,1447.00,1448.00,1447.00,1447.75,4533,822,5355.00
02/08/2007,09:53,1448.00,1448.00,1447.50,1448.00,1192,750,1942.00
02/08/2007,09:54,1447.75,1448.00,1447.50,1447.50,910,1209,2119.00
02/08/2007,09:55,1447.50,1448.50,1447.50,1448.50,3272,1303,4575.00
02/08/2007,09:56,1448.25,1448.75,1448.00,1448.25,2151,1790,3941.00
02/08/2007,09:57,1448.25,1448.50,1448.00,1448.25,404,1148,1552.00
02/08/2007,09:58,1448.25,1448.50,1448.00,1448.00,376,503,879.00
02/08/2007,09:59,1448.00,1448.25,1447.75,1448.25,176,992,1168.00
02/08/2007,10:00,1448.00,1448.75,1448.00,1448.25,1983,871,2854.00
02/08/2007,10:01,1448.25,1448.50,1448.00,1448.25,570,881,1451.00
02/08/2007,10:02,1448.00,1448.00,1447.25,1447.25,862,4360,5222.00
02/08/2007,10:03,1447.25,1447.50,1446.75,1447.25,4107,7330,11437.00
02/08/2007,10:04,1447.25,1447.50,1447.00,1447.25,1173,1571,2744.00
02/08/2007,10:05,1447.25,1447.50,1447.00,1447.50,505,1149,1654.00
02/08/2007,10:06,1447.50,1448.25,1447.00,1448.00,3622,1556,5178.00
02/08/2007,10:07,1448.00,1448.25,1447.75,1448.25,1805,201,2006.00
02/08/2007,10:08,1448.25,1448.25,1448.00,1448.25,810,111,921.00
02/08/2007,10:09,1448.00,1448.75,1448.00,1448.25,1793,1061,2854.00
02/08/2007,10:10,1448.50,1448.50,1448.00,1448.25,295,716,1011.00
02/08/2007,10:11,1448.25,1448.50,1448.00,1448.50,1699,1241,2940.00
02/08/2007,10:12,1448.50,1448.75,1448.00,1448.00,618,758,1376.00
02/08/2007,10:13,1448.00,1448.25,1448.00,1448.25,288,33,321.00
02/08/2007,10:14,1448.25,1448.50,1447.75,1447.75,540,1005,1545.00
02/08/2007,10:15,1447.75,1448.00,1447.50,1448.00,514,1981,2495.00
02/08/2007,10:16,1448.25,1448.75,1448.00,1448.75,1072,121,1193.00
02/08/2007,10:17,1448.75,1449.00,1448.25,1448.50,1969,1126,3095.00
02/08/2007,10:18,1448.50,1448.75,1448.00,1448.25,503,1013,1516.00
02/08/2007,10:19,1448.25,1448.50,1448.25,1448.50,620,322,942.00
02/08/2007,10:20,1448.50,1448.50,1447.50,1447.75,544,1921,2465.00
02/08/2007,10:21,1447.75,1448.50,1447.75,1448.25,842,135,977.00
02/08/2007,10:22,1448.25,1448.25,1448.00,1448.25,1381,57,1438.00
02/08/2007,10:23,1448.50,1449.00,1448.25,1448.75,1705,542,2247.00
02/08/2007,10:24,1448.75,1449.00,1448.50,1448.75,95,487,582.00
02/08/2007,10:25,1448.75,1448.75,1448.50,1448.75,502,29,531.00
02/08/2007,10:26,1448.75,1448.75,1448.50,1448.50,879,28,907.00
02/08/2007,10:27,1448.75,1449.50,1448.50,1449.25,5653,1125,6778.00
02/08/2007,10:28,1449.25,1449.25,1448.25,1448.50,422,2530,2952.00
02/08/2007,10:29,1448.25,1448.75,1448.00,1448.75,899,914,1813.00
02/08/2007,10:30,1448.75,1449.00,1448.50,1449.00,1006,73,1079.00
02/08/2007,10:31,1449.00,1449.00,1448.50,1448.50,116,387,503.00
02/08/2007,10:32,1448.75,1448.75,1448.25,1448.50,397,692,1089.00
02/08/2007,10:33,1448.50,1449.25,1448.50,1449.00,1319,333,1652.00
02/08/2007,10:34,1449.00,1449.25,1448.75,1449.00,433,712,1145.00
02/08/2007,10:35,1449.00,1449.25,1448.75,1449.00,937,108,1045.00
02/08/2007,10:36,1449.25,1449.25,1448.25,1448.25,186,1636,1822.00
02/08/2007,10:37,1448.50,1448.50,1447.75,1448.00,596,1278,1874.00
02/08/2007,10:38,1448.25,1448.25,1447.75,1448.00,514,444,958.00
02/08/2007,10:39,1448.00,1448.50,1448.00,1448.50,422,10,432.00
02/08/2007,10:40,1448.25,1448.50,1448.00,1448.00,372,350,722.00
02/08/2007,10:41,1448.25,1448.25,1448.00,1448.00,626,6,632.00
02/08/2007,10:42,1448.25,1448.50,1448.00,1448.00,97,184,281.00
02/08/2007,10:43,1448.00,1448.00,1447.75,1448.00,1334,815,2149.00
02/08/2007,10:44,1448.00,1448.50,1447.75,1448.50,941,204,1145.00
02/08/2007,10:45,1448.50,1448.50,1448.25,1448.50,61,48,109.00
02/08/2007,10:46,1448.25,1449.00,1448.25,1449.00,1713,428,2141.00
02/08/2007,10:47,1449.00,1449.00,1448.25,1448.50,370,1392,1762.00
02/08/2007,10:48,1448.50,1448.75,1448.25,1448.50,378,633,1011.00
02/08/2007,10:49,1448.25,1448.50,1448.25,1448.25,59,52,111.00
02/08/2007,10:50,1448.25,1448.25,1448.00,1448.00,28,534,562.00
02/08/2007,10:51,1448.00,1448.50,1448.00,1448.50,317,14,331.00
02/08/2007,10:52,1448.50,1448.50,1448.00,1448.25,54,215,269.00
02/08/2007,10:53,1448.25,1448.25,1447.50,1447.75,279,1772,2051.00
02/08/2007,10:54,1448.00,1448.50,1447.75,1448.00,583,197,780.00
02/08/2007,10:55,1448.00,1448.50,1448.00,1448.50,598,78,676.00
02/08/2007,10:56,1448.25,1448.25,1448.00,1448.00,107,79,186.00
02/08/2007,10:57,1448.25,1448.50,1448.00,1448.50,1417,249,1666.00
02/08/2007,10:58,1448.50,1449.00,1448.25,1449.00,3835,871,4706.00
02/08/2007,10:59,1448.75,1449.00,1448.25,1448.50,362,680,1042.00
02/08/2007,11:00,1448.50,1448.75,1448.25,1448.75,356,562,918.00
02/08/2007,11:01,1448.50,1449.00,1448.50,1448.50,522,443,965.00
02/08/2007,11:02,1448.50,1448.50,1448.00,1448.25,201,870,1071.00
02/08/2007,11:03,1448.25,1448.25,1448.00,1448.00,135,276,411.00
02/08/2007,11:04,1448.25,1448.25,1447.75,1448.00,508,548,1056.00
02/08/2007,11:05,1448.00,1448.50,1447.75,1448.25,1089,224,1313.00
02/08/2007,11:06,1448.25,1448.25,1447.75,1448.00,469,660,1129.00
02/08/2007,11:07,1448.00,1448.00,1447.75,1447.75,533,133,666.00
02/08/2007,11:08,1448.00,1448.00,1447.50,1447.75,389,1245,1634.00
02/08/2007,11:09,1447.75,1448.50,1447.75,1448.00,1476,202,1678.00
02/08/2007,11:10,1448.00,1448.75,1448.00,1448.75,759,93,852.00
02/08/2007,11:11,1448.75,1448.75,1448.25,1448.50,169,1120,1289.00
02/08/2007,11:12,1448.50,1448.50,1448.25,1448.25,88,5,93.00
02/08/2007,11:13,1448.50,1448.75,1448.50,1448.75,126,223,349.00
02/08/2007,11:14,1448.50,1448.75,1448.50,1448.50,537,169,706.00
02/08/2007,11:15,1448.25,1448.50,1448.25,1448.50,278,306,584.00
02/08/2007,11:16,1448.50,1448.75,1448.50,1448.75,1168,4,1172.00
02/08/2007,11:17,1448.75,1448.75,1448.50,1448.75,572,2,574.00
02/08/2007,11:18,1448.50,1448.75,1448.50,1448.75,79,23,102.00
02/08/2007,11:19,1448.75,1448.75,1448.75,1448.75,151,0,151.00
02/08/2007,11:20,1448.75,1448.75,1448.50,1448.75,394,10,404.00
02/08/2007,11:21,1448.75,1449.25,1448.50,1449.25,1869,172,2041.00
02/08/2007,11:22,1449.25,1450.75,1449.25,1450.25,11592,4395,15987.00
02/08/2007,11:23,1450.25,1450.25,1449.75,1449.75,1472,2029,3501.00
02/08/2007,11:24,1449.75,1450.25,1449.75,1450.00,1095,230,1325.00
02/08/2007,11:25,1450.00,1450.25,1449.75,1450.00,580,499,1079.00
02/08/2007,11:26,1449.75,1450.00,1449.25,1449.50,1319,2412,3731.00
02/08/2007,11:27,1449.50,1449.50,1449.25,1449.25,592,372,964.00
02/08/2007,11:28,1449.50,1449.50,1449.25,1449.25,192,1312,1504.00
02/08/2007,11:29,1449.50,1449.50,1449.25,1449.50,445,244,689.00
02/08/2007,11:30,1449.50,1449.75,1449.25,1449.50,384,32,416.00
02/08/2007,11:31,1449.50,1449.75,1449.25,1449.75,294,123,417.00
02/08/2007,11:32,1449.75,1449.75,1449.50,1449.75,80,7,87.00
02/08/2007,11:33,1449.50,1449.75,1449.50,1449.75,29,34,63.00
02/08/2007,11:34,1449.75,1450.00,1449.75,1449.75,1010,6,1016.00
02/08/2007,11:35,1450.00,1450.25,1449.75,1450.25,933,691,1624.00
02/08/2007,11:36,1450.25,1450.50,1450.00,1450.00,1277,122,1399.00
02/08/2007,11:37,1450.00,1450.25,1450.00,1450.25,1035,179,1214.00
02/08/2007,11:38,1450.25,1450.50,1450.00,1450.25,666,1150,1816.00
02/08/2007,11:39,1450.25,1450.75,1450.25,1450.50,1278,805,2083.00
02/08/2007,11:40,1450.50,1450.75,1450.25,1450.50,1363,910,2273.00
02/08/2007,11:41,1450.75,1450.75,1450.25,1450.50,359,819,1178.00
02/08/2007,11:42,1450.25,1450.50,1450.00,1450.00,13,809,822.00
02/08/2007,11:43,1450.00,1450.50,1449.75,1450.25,792,781,1573.00
02/08/2007,11:44,1450.25,1450.25,1450.00,1450.00,355,1321,1676.00
02/08/2007,11:45,1450.00,1450.25,1450.00,1450.00,150,138,288.00
02/08/2007,11:46,1450.00,1450.25,1450.00,1450.00,127,142,269.00
02/08/2007,11:47,1450.00,1450.75,1450.00,1450.50,1688,312,2000.00
02/08/2007,11:48,1450.75,1450.75,1450.25,1450.75,752,540,1292.00
02/08/2007,11:49,1450.75,1450.75,1450.25,1450.50,581,369,950.00
02/08/2007,11:50,1450.50,1451.75,1450.50,1451.50,10063,1987,12050.00
02/08/2007,11:51,1451.50,1451.75,1451.25,1451.75,2024,1266,3290.00
02/08/2007,11:52,1451.75,1451.75,1450.75,1450.75,838,3610,4448.00
02/08/2007,11:53,1450.75,1451.00,1450.75,1450.75,407,1451,1858.00
02/08/2007,11:54,1451.00,1451.00,1450.50,1450.75,1647,488,2135.00
02/08/2007,11:55,1450.75,1451.00,1450.50,1450.50,877,551,1428.00
02/08/2007,11:56,1450.75,1450.75,1450.50,1450.50,43,189,232.00
02/08/2007,11:57,1450.50,1450.75,1450.50,1450.50,829,209,1038.00
02/08/2007,11:58,1450.50,1450.75,1450.00,1450.25,819,1774,2593.00
02/08/2007,11:59,1450.25,1450.50,1450.00,1450.50,1741,417,2158.00
02/08/2007,12:00,1450.50,1450.75,1450.25,1450.50,455,179,634.00
02/08/2007,12:01,1450.25,1450.50,1450.25,1450.50,258,15,273.00
02/08/2007,12:02,1450.50,1450.75,1450.25,1450.75,302,22,324.00
02/08/2007,12:03,1450.50,1451.50,1450.50,1451.00,2541,1521,4062.00
02/08/2007,12:04,1451.00,1451.25,1450.75,1451.25,163,480,643.00
02/08/2007,12:05,1451.25,1451.25,1451.00,1451.25,350,66,416.00
02/08/2007,12:06,1451.25,1451.50,1451.00,1451.00,512,767,1279.00
02/08/2007,12:07,1451.25,1451.75,1451.25,1451.50,1519,444,1963.00
02/08/2007,12:08,1451.50,1452.25,1451.50,1452.25,3780,2516,6296.00
02/08/2007,12:09,1452.25,1452.75,1452.00,1452.50,4980,3573,8553.00
02/08/2007,12:10,1452.75,1452.75,1452.00,1452.00,95,2458,2553.00
02/08/2007,12:11,1452.25,1452.25,1451.75,1451.75,307,1451,1758.00
02/08/2007,12:12,1452.00,1452.00,1451.75,1451.75,54,283,337.00
02/08/2007,12:13,1452.00,1452.00,1451.50,1451.75,1358,1171,2529.00
02/08/2007,12:14,1451.75,1452.00,1451.75,1451.75,286,473,759.00
02/08/2007,12:15,1451.75,1452.00,1451.75,1452.00,161,304,465.00
02/08/2007,12:16,1452.00,1452.00,1451.75,1451.75,106,61,167.00
02/08/2007,12:17,1451.75,1452.00,1451.50,1451.75,82,1156,1238.00
02/08/2007,12:18,1451.75,1452.00,1451.25,1451.50,975,1767,2742.00
02/08/2007,12:19,1451.75,1451.75,1451.25,1451.50,125,450,575.00
02/08/2007,12:20,1451.25,1451.25,1450.75,1451.00,845,2751,3596.00
02/08/2007,12:21,1451.00,1451.25,1450.75,1451.00,627,968,1595.00
02/08/2007,12:22,1451.25,1451.25,1451.00,1451.00,11,76,87.00
02/08/2007,12:23,1451.25,1451.25,1450.75,1450.75,19,325,344.00
02/08/2007,12:24,1451.00,1451.00,1450.50,1450.75,416,786,1202.00
02/08/2007,12:25,1450.75,1451.00,1450.25,1450.75,1080,1424,2504.00
02/08/2007,12:26,1450.75,1450.75,1450.50,1450.50,7,152,159.00
02/08/2007,12:27,1450.50,1450.75,1450.50,1450.75,502,36,538.00
02/08/2007,12:28,1450.75,1451.00,1450.50,1451.00,1085,756,1841.00
02/08/2007,12:29,1450.75,1451.00,1450.50,1450.50,308,433,741.00
02/08/2007,12:30,1450.75,1450.75,1450.50,1450.50,97,7,104.00
02/08/2007,12:31,1450.75,1451.00,1450.50,1450.75,712,780,1492.00
02/08/2007,12:32,1450.75,1451.25,1450.50,1451.25,493,200,693.00
02/08/2007,12:33,1451.25,1451.50,1450.75,1450.75,918,458,1376.00
02/08/2007,12:34,1451.00,1451.25,1450.75,1451.00,752,684,1436.00
02/08/2007,12:35,1451.25,1451.25,1450.75,1451.00,186,104,290.00
02/08/2007,12:36,1451.00,1451.25,1450.75,1451.00,52,439,491.00
02/08/2007,12:37,1451.00,1451.25,1451.00,1451.00,1,161,162.00
02/08/2007,12:38,1451.00,1451.25,1451.00,1451.00,32,9,41.00
02/08/2007,12:39,1451.00,1451.50,1451.00,1451.00,387,105,492.00
02/08/2007,12:40,1451.50,1451.50,1451.00,1451.25,405,467,872.00
02/08/2007,12:41,1451.25,1451.50,1451.25,1451.50,15,15,30.00
02/08/2007,12:42,1451.50,1452.25,1451.50,1452.25,3865,791,4656.00
02/08/2007,12:43,1452.25,1452.25,1451.50,1451.75,530,915,1445.00
02/08/2007,12:44,1451.75,1451.75,1451.50,1451.75,70,248,318.00
02/08/2007,12:45,1451.75,1452.00,1451.50,1451.50,342,299,641.00
02/08/2007,12:46,1451.50,1451.75,1451.25,1451.50,266,468,734.00
02/08/2007,12:47,1451.50,1451.75,1451.00,1451.25,220,738,958.00
02/08/2007,12:48,1451.25,1451.50,1451.00,1451.50,157,586,743.00
02/08/2007,12:49,1451.25,1451.50,1451.00,1451.25,90,151,241.00
02/08/2007,12:50,1451.25,1451.25,1451.00,1451.25,6,162,168.00
02/08/2007,12:51,1451.00,1451.25,1450.75,1450.75,357,950,1307.00
02/08/2007,12:52,1450.75,1451.00,1450.75,1451.00,131,68,199.00
02/08/2007,12:53,1451.00,1451.00,1450.75,1450.75,299,36,335.00
02/08/2007,12:54,1450.75,1451.50,1450.75,1451.25,885,41,926.00
02/08/2007,12:55,1451.25,1451.50,1451.25,1451.25,27,38,65.00
02/08/2007,12:56,1451.50,1451.50,1451.00,1451.50,284,393,677.00
02/08/2007,12:57,1451.50,1451.50,1451.00,1451.00,42,333,375.00
02/08/2007,12:58,1451.00,1451.25,1451.00,1451.00,72,323,395.00
02/08/2007,12:59,1451.00,1451.25,1451.00,1451.25,15,19,34.00
02/08/2007,13:00,1451.00,1451.50,1451.00,1451.25,654,56,710.00
02/08/2007,13:01,1451.50,1451.50,1451.00,1451.00,88,622,710.00
02/08/2007,13:02,1451.00,1451.50,1451.00,1451.50,401,37,438.00
02/08/2007,13:03,1451.25,1451.75,1451.25,1451.75,538,3,541.00
02/08/2007,13:04,1451.75,1451.75,1451.50,1451.75,62,142,204.00
02/08/2007,13:05,1451.75,1452.00,1451.50,1452.00,1953,631,2584.00
02/08/2007,13:06,1452.00,1452.00,1451.75,1451.75,436,36,472.00
02/08/2007,13:07,1452.00,1452.00,1451.50,1451.50,74,921,995.00
02/08/2007,13:08,1451.75,1452.00,1451.25,1451.50,820,1039,1859.00
02/08/2007,13:09,1451.50,1451.50,1450.75,1451.00,538,2332,2870.00
02/08/2007,13:10,1451.00,1451.25,1451.00,1451.00,7,47,54.00
02/08/2007,13:11,1451.25,1451.75,1451.00,1451.50,804,16,820.00
02/08/2007,13:12,1451.75,1451.75,1451.25,1451.25,32,213,245.00
02/08/2007,13:13,1451.25,1451.75,1451.25,1451.50,579,48,627.00
02/08/2007,13:14,1451.75,1451.75,1451.50,1451.50,4,104,108.00
02/08/2007,13:15,1451.50,1451.75,1451.25,1451.75,525,291,816.00
02/08/2007,13:16,1451.50,1451.50,1450.25,1450.50,365,4747,5112.00
02/08/2007,13:17,1450.50,1450.75,1450.25,1450.50,1657,562,2219.00
02/08/2007,13:18,1450.50,1450.75,1449.75,1450.50,2759,3884,6643.00
02/08/2007,13:19,1450.25,1450.50,1450.00,1450.50,489,994,1483.00
02/08/2007,13:20,1450.50,1450.75,1449.75,1450.75,1634,2400,4034.00
02/08/2007,13:21,1450.75,1450.75,1450.00,1450.25,541,586,1127.00
02/08/2007,13:22,1450.50,1451.00,1450.25,1450.75,561,68,629.00
02/08/2007,13:23,1450.75,1451.00,1450.50,1450.75,504,433,937.00
02/08/2007,13:24,1450.75,1451.50,1450.75,1451.25,2641,1327,3968.00
02/08/2007,13:25,1451.25,1451.50,1450.75,1451.25,729,2689,3418.00
02/08/2007,13:26,1451.25,1451.50,1450.75,1451.00,530,1364,1894.00
02/08/2007,13:27,1451.00,1451.25,1451.00,1451.25,190,24,214.00
02/08/2007,13:28,1451.25,1451.50,1450.75,1451.00,727,1732,2459.00
02/08/2007,13:29,1451.00,1452.00,1450.75,1451.75,2486,2002,4488.00
02/08/2007,13:30,1451.75,1452.00,1451.25,1451.50,1168,2158,3326.00
02/08/2007,13:31,1451.75,1452.00,1451.25,1451.50,562,964,1526.00
02/08/2007,13:32,1451.25,1451.75,1451.25,1451.50,255,364,619.00
02/08/2007,13:33,1451.50,1451.75,1451.50,1451.50,221,7,228.00
02/08/2007,13:34,1451.75,1451.75,1450.50,1450.75,84,3144,3228.00
02/08/2007,13:35,1450.75,1451.00,1450.50,1451.00,946,95,1041.00
02/08/2007,13:36,1451.00,1451.50,1451.00,1451.25,1114,288,1402.00
02/08/2007,13:37,1451.50,1451.50,1450.75,1451.50,425,1376,1801.00
02/08/2007,13:38,1451.25,1451.25,1450.75,1451.25,68,399,467.00
02/08/2007,13:39,1451.25,1451.25,1451.00,1451.00,32,38,70.00
02/08/2007,13:40,1451.25,1451.25,1450.75,1451.00,5,359,364.00
02/08/2007,13:41,1451.00,1451.25,1451.00,1451.00,141,30,171.00
02/08/2007,13:42,1451.00,1451.25,1450.75,1451.00,85,385,470.00
02/08/2007,13:43,1451.00,1451.25,1450.75,1451.00,216,265,481.00
02/08/2007,13:44,1451.00,1451.25,1450.75,1451.00,217,137,354.00
02/08/2007,13:45,1451.00,1451.50,1450.75,1451.50,1343,64,1407.00
02/08/2007,13:46,1451.50,1451.50,1451.25,1451.50,31,114,145.00
02/08/2007,13:47,1451.50,1451.75,1451.25,1451.50,665,343,1008.00
02/08/2007,13:48,1451.50,1451.50,1451.25,1451.25,6,247,253.00
02/08/2007,13:49,1451.25,1451.75,1451.25,1451.50,366,209,575.00
02/08/2007,13:50,1451.50,1451.75,1451.50,1451.75,686,18,704.00
02/08/2007,13:51,1451.75,1452.00,1451.50,1451.75,179,895,1074.00
02/08/2007,13:52,1451.75,1452.00,1451.50,1451.50,876,160,1036.00
02/08/2007,13:53,1451.75,1452.00,1451.50,1451.50,616,128,744.00
02/08/2007,13:54,1451.75,1452.50,1451.50,1452.25,2236,812,3048.00
02/08/2007,13:55,1452.25,1454.00,1452.00,1453.75,16048,5217,21265.00
02/08/2007,13:56,1453.75,1455.00,1453.50,1454.50,8680,4770,13450.00
02/08/2007,13:57,1454.50,1454.50,1453.75,1454.00,699,4446,5145.00
02/08/2007,13:58,1453.75,1454.25,1453.75,1454.00,1177,575,1752.00
02/08/2007,13:59,1454.00,1454.25,1453.50,1453.50,2327,1981,4308.00
02/08/2007,14:00,1453.75,1453.75,1453.25,1453.50,1234,2392,3626.00
02/08/2007,14:01,1453.75,1454.00,1453.25,1453.50,1204,816,2020.00
02/08/2007,14:02,1453.75,1453.75,1453.25,1453.75,1018,1575,2593.00
02/08/2007,14:03,1453.50,1453.75,1453.25,1453.50,446,1031,1477.00
02/08/2007,14:04,1453.75,1453.75,1453.25,1453.50,452,872,1324.00
02/08/2007,14:05,1453.50,1453.75,1453.25,1453.75,609,195,804.00
02/08/2007,14:06,1453.75,1453.75,1452.50,1452.75,1144,7301,8445.00
02/08/2007,14:07,1453.00,1453.25,1452.75,1452.75,1531,732,2263.00
02/08/2007,14:08,1452.75,1453.50,1452.75,1453.50,806,115,921.00
02/08/2007,14:09,1453.25,1453.75,1453.25,1453.25,659,270,929.00
02/08/2007,14:10,1453.25,1453.25,1453.00,1453.25,47,1661,1708.00
02/08/2007,14:11,1453.25,1453.25,1453.00,1453.00,129,31,160.00
02/08/2007,14:12,1453.25,1453.50,1453.00,1453.00,645,96,741.00
02/08/2007,14:13,1453.00,1453.25,1452.75,1453.25,787,948,1735.00
02/08/2007,14:14,1453.25,1453.50,1453.00,1453.25,513,190,703.00
02/08/2007,14:15,1453.25,1453.50,1453.00,1453.25,72,900,972.00
02/08/2007,14:16,1453.25,1453.25,1453.00,1453.25,125,11,136.00
02/08/2007,14:17,1453.25,1453.50,1453.00,1453.50,1529,53,1582.00
02/08/2007,14:18,1453.50,1453.75,1452.75,1452.75,683,2741,3424.00
02/08/2007,14:19,1453.00,1453.25,1452.50,1453.00,1507,1603,3110.00
02/08/2007,14:20,1453.00,1453.25,1452.75,1453.00,42,855,897.00
02/08/2007,14:21,1452.75,1453.00,1452.50,1452.50,130,859,989.00
02/08/2007,14:22,1452.75,1453.00,1452.25,1452.50,764,1099,1863.00
02/08/2007,14:23,1452.50,1453.25,1452.50,1453.00,831,135,966.00
02/08/2007,14:24,1453.00,1453.25,1453.00,1453.00,14,129,143.00
02/08/2007,14:25,1453.00,1453.25,1453.00,1453.00,402,55,457.00
02/08/2007,14:26,1453.00,1453.50,1453.00,1453.50,967,128,1095.00
02/08/2007,14:27,1453.50,1453.50,1452.75,1453.00,235,2475,2710.00
02/08/2007,14:28,1452.75,1453.00,1452.50,1452.75,1282,816,2098.00
02/08/2007,14:29,1452.75,1452.75,1452.50,1452.75,342,868,1210.00
02/08/2007,14:30,1452.75,1452.75,1452.50,1452.50,23,1085,1108.00
02/08/2007,14:31,1452.75,1452.75,1452.25,1452.50,136,529,665.00
02/08/2007,14:32,1452.50,1452.75,1452.25,1452.75,2018,263,2281.00
02/08/2007,14:33,1452.75,1452.75,1452.50,1452.75,308,32,340.00
02/08/2007,14:34,1452.50,1452.75,1452.50,1452.75,1103,621,1724.00
02/08/2007,14:35,1453.00,1453.25,1452.75,1453.00,807,210,1017.00
02/08/2007,14:36,1453.00,1453.00,1452.50,1452.50,58,1010,1068.00
02/08/2007,14:37,1452.75,1453.00,1452.50,1452.75,831,469,1300.00
02/08/2007,14:38,1452.75,1453.00,1452.75,1452.75,326,128,454.00
02/08/2007,14:39,1452.75,1453.25,1452.75,1453.00,607,61,668.00
02/08/2007,14:40,1453.00,1453.25,1452.50,1452.50,179,1690,1869.00
02/08/2007,14:41,1452.75,1452.75,1451.50,1451.75,808,5844,6652.00
02/08/2007,14:42,1451.75,1451.75,1451.25,1451.50,1487,4219,5706.00
02/08/2007,14:43,1451.50,1451.75,1451.25,1451.50,941,1392,2333.00
02/08/2007,14:44,1451.50,1451.75,1451.50,1451.50,281,149,430.00
02/08/2007,14:45,1451.50,1451.75,1451.00,1451.25,1237,3412,4649.00
02/08/2007,14:46,1451.25,1451.50,1451.25,1451.25,160,211,371.00
02/08/2007,14:47,1451.50,1451.75,1451.25,1451.50,1299,923,2222.00
02/08/2007,14:48,1451.50,1451.75,1451.25,1451.75,942,204,1146.00
02/08/2007,14:49,1451.75,1451.75,1451.50,1451.75,105,62,167.00
02/08/2007,14:50,1451.75,1451.75,1451.25,1451.50,1348,712,2060.00
02/08/2007,14:51,1451.50,1451.75,1451.25,1451.50,615,506,1121.00
02/08/2007,14:52,1451.50,1451.75,1451.25,1451.25,516,829,1345.00
02/08/2007,14:53,1451.25,1451.50,1451.25,1451.50,345,1417,1762.00
02/08/2007,14:54,1451.50,1451.75,1451.25,1451.75,712,158,870.00
02/08/2007,14:55,1451.75,1452.00,1451.50,1452.00,1169,431,1600.00
02/08/2007,14:56,1452.00,1452.50,1452.00,1452.25,3250,483,3733.00
02/08/2007,14:57,1452.50,1452.75,1452.25,1452.25,1207,2006,3213.00
02/08/2007,14:58,1452.50,1452.50,1452.00,1452.25,1525,1299,2824.00
02/08/2007,14:59,1452.00,1452.50,1452.00,1452.25,1187,1407,2594.00
02/08/2007,15:00,1452.25,1452.75,1452.00,1452.50,4933,3126,8059.00
02/08/2007,15:01,1452.75,1453.00,1452.50,1452.50,2292,4393,6685.00
02/08/2007,15:02,1452.75,1453.00,1452.50,1452.75,1689,1219,2908.00
02/08/2007,15:03,1452.50,1453.25,1452.50,1453.00,2837,264,3101.00
02/08/2007,15:04,1453.00,1453.50,1453.00,1453.25,1889,623,2512.00
02/08/2007,15:05,1453.25,1453.25,1452.75,1452.75,200,2038,2238.00
02/08/2007,15:06,1453.00,1453.50,1452.75,1453.50,4984,675,5659.00
02/08/2007,15:07,1453.50,1454.00,1453.50,1453.75,2158,1071,3229.00
02/08/2007,15:08,1453.75,1454.00,1453.50,1453.50,1548,1317,2865.00
02/08/2007,15:09,1453.75,1454.00,1453.50,1453.75,586,870,1456.00
02/08/2007,15:10,1453.75,1453.75,1453.25,1453.50,740,1816,2556.00
02/08/2007,15:11,1453.25,1453.50,1453.25,1453.25,282,682,964.00
02/08/2007,15:12,1453.25,1453.50,1453.25,1453.50,496,894,1390.00
02/08/2007,15:13,1453.50,1454.00,1453.25,1453.50,1011,929,1940.00
02/08/2007,15:14,1453.50,1453.75,1453.50,1453.50,89,694,783.00
02/08/2007,15:15,1453.50,1454.00,1453.50,1453.75,4067,2280,6347.00
02/08/2007,15:31,1453.75,1453.75,1453.50,1453.50,75,425,500.00
02/08/2007,15:32,1453.50,1453.50,1453.50,1453.50,0,308,308.00
02/08/2007,15:33,1453.50,1453.75,1453.25,1453.50,95,64,159.00
02/08/2007,15:34,1453.50,1453.50,1453.25,1453.25,10,513,523.00
02/08/2007,15:35,1453.50,1453.50,1453.25,1453.25,3,1,4.00
02/08/2007,15:36,1453.50,1453.50,1453.25,1453.25,20,1,21.00
02/08/2007,15:37,1453.25,1453.50,1453.25,1453.25,4,6,10.00
02/08/2007,15:38,1453.25,1453.50,1453.25,1453.50,1,51,52.00
02/08/2007,15:39,1453.25,1453.50,1453.25,1453.50,63,81,144.00
02/08/2007,15:40,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,15:41,1453.50,1453.50,1453.25,1453.50,133,2,135.00
02/08/2007,15:42,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/08/2007,15:43,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,15:44,1453.50,1453.50,1453.25,1453.50,150,1,151.00
02/08/2007,15:45,1453.50,1453.50,1453.50,1453.50,22,0,22.00
02/08/2007,15:46,1453.50,1453.50,1453.50,1453.50,55,0,55.00
02/08/2007,15:47,1453.50,1453.50,1453.50,1453.50,63,0,63.00
02/08/2007,15:48,1453.50,1453.50,1453.25,1453.50,45,1,46.00
02/08/2007,15:49,1453.50,1453.50,1453.50,1453.50,13,0,13.00
02/08/2007,15:50,1453.50,1453.50,1453.25,1453.25,27,842,869.00
02/08/2007,15:51,1453.25,1453.25,1453.00,1453.25,1,15,16.00
02/08/2007,15:52,1453.25,1453.25,1453.00,1453.00,1,15,16.00
02/08/2007,15:53,1453.00,1453.50,1453.00,1453.50,398,4,402.00
02/08/2007,15:55,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,15:57,1453.50,1453.50,1453.50,1453.50,111,0,111.00
02/08/2007,15:58,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,15:59,1453.50,1453.75,1453.50,1453.75,26,0,26.00
02/08/2007,16:00,1453.50,1453.50,1453.50,1453.50,0,12,12.00
02/08/2007,17:01,1453.50,1453.75,1453.50,1453.75,1,9,10.00
02/08/2007,17:02,1453.75,1453.75,1453.75,1453.75,44,0,44.00
02/08/2007,17:05,1453.75,1453.75,1453.75,1453.75,3,0,3.00
02/08/2007,17:06,1453.50,1453.50,1453.25,1453.25,0,224,224.00
02/08/2007,17:07,1453.25,1453.50,1453.25,1453.25,25,80,105.00
02/08/2007,17:08,1453.50,1453.50,1453.25,1453.25,1,1,2.00
02/08/2007,17:11,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,17:12,1453.50,1453.50,1453.25,1453.25,1,1,2.00
02/08/2007,17:13,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/08/2007,17:14,1453.25,1453.25,1453.25,1453.25,0,7,7.00
02/08/2007,17:15,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,17:16,1453.25,1453.25,1453.25,1453.25,0,28,28.00
02/08/2007,17:22,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/08/2007,17:26,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,17:27,1453.25,1453.25,1453.00,1453.00,0,2,2.00
02/08/2007,17:29,1453.25,1453.50,1453.25,1453.50,40,0,40.00
02/08/2007,17:30,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,17:32,1453.50,1453.50,1453.50,1453.50,5,0,5.00
02/08/2007,17:36,1453.25,1453.25,1453.25,1453.25,0,23,23.00
02/08/2007,17:38,1453.25,1453.25,1453.25,1453.25,0,10,10.00
02/08/2007,17:40,1453.50,1453.50,1453.50,1453.50,10,0,10.00
02/08/2007,17:41,1453.25,1453.50,1453.25,1453.50,1,1,2.00
02/08/2007,17:42,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,17:47,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,17:49,1453.50,1453.50,1453.25,1453.50,4,3,7.00
02/08/2007,17:50,1453.50,1453.50,1453.50,1453.50,49,0,49.00
02/08/2007,17:51,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/08/2007,17:52,1453.50,1453.50,1453.50,1453.50,4,0,4.00
02/08/2007,17:53,1453.50,1453.50,1453.50,1453.50,7,0,7.00
02/08/2007,17:54,1453.50,1453.50,1453.50,1453.50,51,0,51.00
02/08/2007,17:56,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,17:59,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,18:01,1453.25,1453.50,1453.25,1453.50,8,1,9.00
02/08/2007,18:02,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/08/2007,18:04,1453.50,1453.50,1453.50,1453.50,23,0,23.00
02/08/2007,18:05,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,18:07,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/08/2007,18:08,1453.50,1453.50,1453.50,1453.50,36,0,36.00
02/08/2007,18:13,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,18:15,1453.25,1453.50,1453.25,1453.25,1,45,46.00
02/08/2007,18:28,1453.25,1453.25,1453.25,1453.25,0,10,10.00
02/08/2007,18:29,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/08/2007,18:51,1453.25,1453.25,1453.25,1453.25,0,42,42.00
02/08/2007,18:52,1453.25,1453.25,1453.25,1453.25,0,10,10.00
02/08/2007,18:53,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,18:56,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/08/2007,19:00,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,19:01,1453.25,1453.25,1453.25,1453.25,0,60,60.00
02/08/2007,19:02,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/08/2007,19:03,1453.25,1453.25,1453.25,1453.25,0,11,11.00
02/08/2007,19:05,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,19:06,1453.25,1453.25,1453.25,1453.25,0,5,5.00
02/08/2007,19:14,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,19:15,1453.50,1453.50,1453.50,1453.50,100,0,100.00
02/08/2007,19:16,1453.50,1453.50,1453.50,1453.50,100,0,100.00
02/08/2007,19:17,1453.50,1453.50,1453.50,1453.50,89,0,89.00
02/08/2007,19:18,1453.50,1453.50,1453.50,1453.50,8,0,8.00
02/08/2007,19:19,1453.50,1453.50,1453.50,1453.50,5,0,5.00
02/08/2007,19:20,1453.50,1453.50,1453.50,1453.50,3,0,3.00
02/08/2007,19:21,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,19:26,1453.50,1453.50,1453.50,1453.50,4,0,4.00
02/08/2007,19:27,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,19:30,1453.50,1453.50,1453.50,1453.50,3,0,3.00
02/08/2007,19:31,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,19:34,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/08/2007,19:35,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/08/2007,19:38,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,19:41,1453.50,1453.75,1453.50,1453.75,82,0,82.00
02/08/2007,19:42,1453.75,1453.75,1453.75,1453.75,2,0,2.00
02/08/2007,19:43,1453.75,1453.75,1453.75,1453.75,1,0,1.00
02/08/2007,19:44,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/08/2007,19:53,1453.50,1453.75,1453.50,1453.75,1,1,2.00
02/08/2007,19:54,1453.50,1453.50,1453.50,1453.50,0,100,100.00
02/08/2007,19:55,1453.50,1453.50,1453.50,1453.50,0,18,18.00
02/08/2007,19:56,1453.25,1453.75,1453.25,1453.75,8,1,9.00
02/08/2007,20:00,1453.50,1453.50,1453.25,1453.25,0,6,6.00
02/08/2007,20:01,1453.25,1453.50,1453.25,1453.50,2,1,3.00
02/08/2007,20:02,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,20:03,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,20:04,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/08/2007,20:05,1453.25,1453.25,1453.25,1453.25,0,30,30.00
02/08/2007,20:08,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,20:10,1453.25,1453.25,1453.25,1453.25,0,15,15.00
02/08/2007,20:11,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/08/2007,20:13,1453.25,1453.25,1453.25,1453.25,0,48,48.00
02/08/2007,20:14,1453.25,1453.25,1453.25,1453.25,0,13,13.00
02/08/2007,20:19,1453.50,1453.50,1453.50,1453.50,10,0,10.00
02/08/2007,20:21,1453.50,1453.50,1453.50,1453.50,82,0,82.00
02/08/2007,20:23,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,20:25,1453.50,1453.50,1453.50,1453.50,5,0,5.00
02/08/2007,20:27,1453.50,1453.50,1453.50,1453.50,25,0,25.00
02/08/2007,20:32,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,20:36,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,20:40,1453.50,1453.50,1453.50,1453.50,15,0,15.00
02/08/2007,20:41,1453.50,1453.50,1453.50,1453.50,23,0,23.00
02/08/2007,20:42,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,20:44,1453.75,1453.75,1453.50,1453.50,1,1,2.00
02/08/2007,20:47,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,20:49,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/08/2007,20:53,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,20:54,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,20:55,1453.50,1453.50,1453.50,1453.50,1,0,1.00
02/08/2007,20:57,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,21:01,1453.25,1453.25,1453.25,1453.25,0,3,3.00
02/08/2007,21:02,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,21:10,1453.50,1453.50,1453.50,1453.50,5,0,5.00
02/08/2007,21:13,1453.25,1453.25,1453.25,1453.25,0,2,2.00
02/08/2007,21:15,1453.25,1453.25,1453.25,1453.25,0,1,1.00
02/08/2007,21:23,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/08/2007,21:24,1453.50,1453.50,1453.50,1453.50,41,0,41.00
02/08/2007,21:25,1453.50,1453.75,1453.50,1453.75,2,0,2.00
02/08/2007,21:27,1453.50,1453.50,1453.50,1453.50,0,30,30.00
02/08/2007,21:31,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/08/2007,21:37,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/08/2007,21:38,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/08/2007,21:41,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/08/2007,21:43,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/08/2007,21:45,1453.50,1453.50,1453.50,1453.50,0,10,10.00
02/08/2007,21:47,1453.50,1453.50,1453.50,1453.50,0,3,3.00
02/08/2007,21:48,1453.50,1453.50,1453.50,1453.50,0,1,1.00
02/08/2007,21:50,1453.50,1453.75,1453.50,1453.75,26,6,32.00
02/08/2007,21:54,1453.75,1453.75,1453.50,1453.50,50,1,51.00
02/08/2007,21:55,1453.50,1453.50,1453.50,1453.50,0,59,59.00
02/08/2007,21:56,1453.50,1453.50,1453.50,1453.50,0,99,99.00
02/08/2007,21:57,1453.50,1453.50,1453.50,1453.50,0,5,5.00
02/08/2007,21:58,1453.50,1453.50,1453.50,1453.50,0,34,34.00
02/08/2007,21:59,1453.75,1453.75,1453.75,1453.75,145,0,145.00
02/08/2007,22:00,1453.75,1454.00,1453.75,1454.00,65,0,65.00
02/08/2007,22:01,1453.75,1453.75,1453.75,1453.75,0,50,50.00
02/08/2007,22:02,1454.00,1454.00,1454.00,1454.00,5,0,5.00
02/08/2007,22:03,1453.75,1453.75,1453.75,1453.75,0,101,101.00
02/08/2007,22:04,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/08/2007,22:07,1454.00,1454.00,1454.00,1454.00,2,0,2.00
02/08/2007,22:08,1454.00,1454.25,1454.00,1454.25,340,0,340.00
02/08/2007,22:09,1454.00,1454.25,1454.00,1454.00,3,23,26.00
02/08/2007,22:10,1454.00,1454.00,1454.00,1454.00,0,22,22.00
02/08/2007,22:11,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/08/2007,22:13,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/08/2007,22:14,1454.25,1454.50,1454.25,1454.25,162,22,184.00
02/08/2007,22:15,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/08/2007,22:16,1454.25,1454.25,1454.25,1454.25,0,5,5.00
02/08/2007,22:18,1454.50,1454.75,1454.50,1454.75,266,0,266.00
02/08/2007,22:19,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/08/2007,22:21,1454.75,1454.75,1454.75,1454.75,16,0,16.00
02/08/2007,22:22,1454.50,1454.75,1454.50,1454.75,1,59,60.00
02/08/2007,22:23,1454.50,1454.50,1454.50,1454.50,0,8,8.00
02/08/2007,22:25,1454.75,1454.75,1454.75,1454.75,2,0,2.00
02/08/2007,22:28,1454.50,1454.50,1454.50,1454.50,0,15,15.00
02/08/2007,22:29,1454.50,1454.50,1454.50,1454.50,0,69,69.00
02/08/2007,22:30,1454.50,1454.50,1454.50,1454.50,0,24,24.00
02/08/2007,22:31,1454.75,1454.75,1454.50,1454.75,2,7,9.00
02/08/2007,22:34,1454.50,1454.50,1454.50,1454.50,0,9,9.00
02/08/2007,22:35,1454.50,1454.50,1454.50,1454.50,0,5,5.00
02/08/2007,22:36,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/08/2007,22:44,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/08/2007,22:46,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/08/2007,22:47,1454.75,1454.75,1454.75,1454.75,347,0,347.00
02/08/2007,22:48,1454.75,1454.75,1454.75,1454.75,5,0,5.00
02/08/2007,22:49,1454.75,1454.75,1454.75,1454.75,3,0,3.00
02/08/2007,22:50,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/08/2007,22:51,1454.50,1454.50,1454.50,1454.50,0,6,6.00
02/08/2007,22:53,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/08/2007,22:54,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/08/2007,22:57,1454.75,1455.00,1454.75,1454.75,84,5,89.00
02/08/2007,22:58,1454.75,1454.75,1454.75,1454.75,0,4,4.00
02/08/2007,22:59,1454.75,1454.75,1454.75,1454.75,0,6,6.00
02/08/2007,23:00,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/08/2007,23:01,1454.75,1454.75,1454.75,1454.75,0,82,82.00
02/08/2007,23:02,1454.75,1454.75,1454.75,1454.75,0,4,4.00
02/08/2007,23:03,1454.75,1454.75,1454.75,1454.75,0,4,4.00
02/08/2007,23:04,1454.75,1454.75,1454.75,1454.75,0,9,9.00
02/08/2007,23:10,1454.75,1454.75,1454.50,1454.50,0,2,2.00
02/08/2007,23:11,1454.50,1454.50,1454.50,1454.50,0,8,8.00
02/08/2007,23:16,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/08/2007,23:18,1454.50,1454.50,1454.50,1454.50,0,33,33.00
02/08/2007,23:19,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/08/2007,23:21,1454.50,1454.75,1454.50,1454.75,100,1,101.00
02/08/2007,23:22,1454.75,1454.75,1454.75,1454.75,97,0,97.00
02/08/2007,23:23,1454.75,1454.75,1454.75,1454.75,16,0,16.00
02/08/2007,23:24,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/08/2007,23:26,1455.00,1455.00,1455.00,1455.00,2,0,2.00
02/08/2007,23:27,1455.00,1455.00,1455.00,1455.00,2,0,2.00
02/08/2007,23:29,1454.75,1454.75,1454.75,1454.75,0,5,5.00
02/08/2007,23:32,1454.75,1454.75,1454.75,1454.75,0,4,4.00
02/08/2007,23:34,1454.75,1454.75,1454.75,1454.75,0,4,4.00
02/08/2007,23:36,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/08/2007,23:37,1454.75,1454.75,1454.75,1454.75,0,5,5.00
02/08/2007,23:38,1454.75,1454.75,1454.75,1454.75,0,34,34.00
02/08/2007,23:39,1454.75,1454.75,1454.75,1454.75,0,23,23.00
02/08/2007,23:40,1454.75,1454.75,1454.75,1454.75,0,55,55.00
02/08/2007,23:41,1454.75,1454.75,1454.75,1454.75,0,20,20.00
02/08/2007,23:42,1454.75,1454.75,1454.25,1454.50,17,463,480.00
02/08/2007,23:43,1454.25,1454.25,1454.25,1454.25,0,158,158.00
02/08/2007,23:44,1454.25,1454.25,1454.25,1454.25,0,60,60.00
02/08/2007,23:45,1454.25,1454.25,1454.25,1454.25,0,5,5.00
02/08/2007,23:54,1454.25,1454.25,1454.25,1454.25,0,45,45.00
02/08/2007,23:55,1454.25,1454.25,1454.25,1454.25,0,25,25.00
02/08/2007,23:56,1454.25,1454.25,1454.25,1454.25,0,32,32.00
02/08/2007,23:57,1454.25,1454.25,1454.25,1454.25,0,3,3.00
02/08/2007,23:58,1454.25,1454.25,1454.25,1454.25,0,10,10.00
02/08/2007,23:59,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/09/2007,00:03,1454.25,1454.50,1454.25,1454.50,2,7,9.00
02/09/2007,00:05,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/09/2007,00:14,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/09/2007,00:16,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,00:18,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,00:19,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,00:20,1454.25,1454.25,1454.25,1454.25,0,12,12.00
02/09/2007,00:29,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/09/2007,00:32,1454.25,1454.25,1454.25,1454.25,0,223,223.00
02/09/2007,00:34,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,00:35,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,00:37,1454.25,1454.25,1454.25,1454.25,0,25,25.00
02/09/2007,00:38,1454.25,1454.25,1454.25,1454.25,0,18,18.00
02/09/2007,00:40,1454.25,1454.25,1454.25,1454.25,0,5,5.00
02/09/2007,00:41,1454.50,1454.50,1454.25,1454.25,100,100,200.00
02/09/2007,00:42,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,00:46,1454.50,1454.50,1454.50,1454.50,62,0,62.00
02/09/2007,00:48,1454.25,1454.25,1454.25,1454.25,0,7,7.00
02/09/2007,00:49,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/09/2007,00:56,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,01:00,1454.25,1454.25,1454.25,1454.25,0,7,7.00
02/09/2007,01:01,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,01:02,1454.50,1454.75,1454.25,1454.75,450,1,451.00
02/09/2007,01:03,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/09/2007,01:04,1454.50,1454.50,1454.50,1454.50,0,139,139.00
02/09/2007,01:05,1454.75,1454.75,1454.75,1454.75,36,0,36.00
02/09/2007,01:07,1454.50,1454.50,1454.50,1454.50,0,42,42.00
02/09/2007,01:09,1454.50,1454.50,1454.50,1454.50,0,19,19.00
02/09/2007,01:11,1454.50,1454.50,1454.50,1454.50,0,10,10.00
02/09/2007,01:12,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/09/2007,01:13,1454.50,1454.50,1454.50,1454.50,0,5,5.00
02/09/2007,01:17,1454.25,1454.25,1454.00,1454.25,55,200,255.00
02/09/2007,01:18,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/09/2007,01:19,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/09/2007,01:20,1454.25,1454.25,1454.25,1454.25,43,0,43.00
02/09/2007,01:21,1454.25,1454.25,1454.25,1454.25,9,0,9.00
02/09/2007,01:22,1454.00,1454.00,1454.00,1454.00,0,156,156.00
02/09/2007,01:24,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/09/2007,01:26,1454.00,1454.00,1454.00,1454.00,0,5,5.00
02/09/2007,01:29,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/09/2007,01:30,1454.00,1454.00,1454.00,1454.00,0,65,65.00
02/09/2007,01:31,1454.00,1454.00,1454.00,1454.00,0,50,50.00
02/09/2007,01:32,1454.00,1454.25,1454.00,1454.25,3,2,5.00
02/09/2007,01:35,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/09/2007,01:37,1454.25,1454.25,1454.25,1454.25,96,0,96.00
02/09/2007,01:38,1454.25,1454.50,1454.25,1454.25,96,1,97.00
02/09/2007,01:39,1454.25,1454.25,1454.25,1454.25,0,20,20.00
02/09/2007,01:43,1454.25,1454.25,1454.25,1454.25,0,3,3.00
02/09/2007,01:45,1454.25,1454.25,1454.25,1454.25,0,126,126.00
02/09/2007,01:47,1454.50,1454.50,1454.50,1454.50,230,0,230.00
02/09/2007,01:48,1454.50,1454.50,1454.50,1454.50,138,0,138.00
02/09/2007,01:51,1454.50,1454.50,1454.25,1454.25,1,102,103.00
02/09/2007,01:52,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/09/2007,01:53,1454.25,1454.25,1454.00,1454.25,1,200,201.00
02/09/2007,01:54,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/09/2007,01:55,1454.00,1454.00,1454.00,1454.00,0,65,65.00
02/09/2007,01:58,1454.00,1454.00,1454.00,1454.00,0,50,50.00
02/09/2007,01:59,1454.25,1454.25,1454.25,1454.25,56,0,56.00
02/09/2007,02:00,1454.25,1454.25,1454.25,1454.25,20,0,20.00
02/09/2007,02:01,1454.25,1454.50,1454.25,1454.25,52,56,108.00
02/09/2007,02:02,1454.25,1454.25,1454.00,1454.25,5,115,120.00
02/09/2007,02:03,1454.25,1454.25,1454.00,1454.25,59,1,60.00
02/09/2007,02:04,1454.25,1454.25,1454.25,1454.25,8,0,8.00
02/09/2007,02:05,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/09/2007,02:06,1454.25,1454.50,1454.00,1454.50,68,95,163.00
02/09/2007,02:08,1454.50,1454.50,1454.50,1454.50,209,0,209.00
02/09/2007,02:09,1454.50,1454.75,1454.25,1454.75,89,4,93.00
02/09/2007,02:10,1454.50,1454.50,1454.25,1454.50,7,33,40.00
02/09/2007,02:14,1454.25,1454.50,1454.25,1454.50,1,118,119.00
02/09/2007,02:15,1454.25,1454.25,1454.25,1454.25,0,25,25.00
02/09/2007,02:16,1454.00,1454.25,1454.00,1454.25,10,1,11.00
02/09/2007,02:17,1454.25,1454.50,1454.25,1454.50,76,1,77.00
02/09/2007,02:24,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/09/2007,02:25,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,02:26,1454.50,1454.50,1454.50,1454.50,111,0,111.00
02/09/2007,02:27,1454.50,1454.50,1454.50,1454.50,5,0,5.00
02/09/2007,02:29,1454.50,1454.50,1454.50,1454.50,133,0,133.00
02/09/2007,02:32,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,02:36,1454.25,1454.50,1454.25,1454.50,1,69,70.00
02/09/2007,02:37,1454.50,1454.50,1454.50,1454.50,5,0,5.00
02/09/2007,02:38,1454.25,1454.25,1454.25,1454.25,0,6,6.00
02/09/2007,02:39,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/09/2007,02:40,1454.50,1454.50,1454.50,1454.50,72,0,72.00
02/09/2007,02:41,1454.50,1454.50,1454.50,1454.50,48,0,48.00
02/09/2007,02:42,1454.50,1454.50,1454.50,1454.50,92,0,92.00
02/09/2007,02:43,1454.50,1454.50,1454.50,1454.50,10,0,10.00
02/09/2007,02:46,1454.50,1454.50,1454.50,1454.50,131,0,131.00
02/09/2007,02:47,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/09/2007,02:49,1454.50,1454.50,1454.50,1454.50,5,0,5.00
02/09/2007,02:51,1454.75,1454.75,1454.50,1454.50,1,1,2.00
02/09/2007,02:55,1454.75,1454.75,1454.75,1454.75,78,0,78.00
02/09/2007,02:56,1454.75,1454.75,1454.50,1454.50,68,2,70.00
02/09/2007,02:57,1454.75,1454.75,1454.75,1454.75,14,0,14.00
02/09/2007,02:58,1454.50,1454.75,1454.50,1454.50,1,165,166.00
02/09/2007,02:59,1454.50,1455.00,1454.50,1454.75,103,54,157.00
02/09/2007,03:00,1454.75,1455.00,1454.75,1454.75,1,139,140.00
02/09/2007,03:01,1454.75,1454.75,1454.75,1454.75,0,35,35.00
02/09/2007,03:02,1455.00,1455.00,1455.00,1455.00,53,0,53.00
02/09/2007,03:03,1455.00,1455.00,1455.00,1455.00,151,0,151.00
02/09/2007,03:04,1455.00,1455.25,1455.00,1455.00,588,1,589.00
02/09/2007,03:05,1455.00,1455.25,1455.00,1455.00,1,48,49.00
02/09/2007,03:06,1455.00,1455.25,1454.75,1455.25,16,41,57.00
02/09/2007,03:07,1455.00,1455.00,1455.00,1455.00,0,3,3.00
02/09/2007,03:08,1455.25,1455.25,1455.00,1455.00,3,19,22.00
02/09/2007,03:09,1455.25,1455.25,1455.00,1455.00,1,18,19.00
02/09/2007,03:10,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/09/2007,03:11,1455.25,1455.25,1455.00,1455.00,1,94,95.00
02/09/2007,03:12,1455.00,1455.00,1454.75,1455.00,20,56,76.00
02/09/2007,03:13,1455.25,1455.25,1455.00,1455.00,5,1,6.00
02/09/2007,03:14,1455.00,1455.00,1455.00,1455.00,0,51,51.00
02/09/2007,03:15,1455.25,1455.50,1455.25,1455.25,425,4,429.00
02/09/2007,03:16,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/09/2007,03:17,1455.25,1455.25,1455.25,1455.25,0,5,5.00
02/09/2007,03:18,1455.25,1455.50,1455.25,1455.25,3,29,32.00
02/09/2007,03:19,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/09/2007,03:20,1455.25,1455.25,1455.25,1455.25,0,181,181.00
02/09/2007,03:21,1455.25,1455.25,1455.00,1455.25,34,6,40.00
02/09/2007,03:22,1455.25,1455.25,1455.25,1455.25,420,0,420.00
02/09/2007,03:23,1455.25,1455.50,1455.00,1455.00,110,201,311.00
02/09/2007,03:24,1455.25,1455.25,1455.00,1455.25,10,10,20.00
02/09/2007,03:25,1455.25,1455.25,1455.25,1455.25,23,0,23.00
02/09/2007,03:26,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/09/2007,03:28,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/09/2007,03:29,1455.25,1455.25,1455.25,1455.25,225,0,225.00
02/09/2007,03:30,1455.25,1455.25,1455.00,1455.00,2,6,8.00
02/09/2007,03:32,1455.00,1455.00,1455.00,1455.00,0,22,22.00
02/09/2007,03:33,1455.00,1455.00,1455.00,1455.00,0,2,2.00
02/09/2007,03:34,1455.00,1455.00,1454.75,1455.00,17,218,235.00
02/09/2007,03:35,1455.00,1455.25,1454.75,1455.25,136,4,140.00
02/09/2007,03:36,1455.25,1455.25,1455.25,1455.25,253,0,253.00
02/09/2007,03:38,1455.50,1455.50,1455.50,1455.50,196,0,196.00
02/09/2007,03:39,1455.75,1455.75,1455.50,1455.50,13,214,227.00
02/09/2007,03:40,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/09/2007,03:41,1455.50,1455.50,1455.50,1455.50,100,0,100.00
02/09/2007,03:45,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/09/2007,03:47,1455.25,1455.25,1455.25,1455.25,0,50,50.00
02/09/2007,03:48,1455.50,1455.50,1455.50,1455.50,100,0,100.00
02/09/2007,03:50,1455.50,1455.50,1455.25,1455.50,191,2,193.00
02/09/2007,03:51,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/09/2007,03:53,1455.25,1455.50,1455.25,1455.50,31,4,35.00
02/09/2007,03:55,1455.25,1455.25,1455.25,1455.25,0,4,4.00
02/09/2007,03:57,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/09/2007,03:59,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/09/2007,04:00,1455.25,1455.25,1455.25,1455.25,0,5,5.00
02/09/2007,04:01,1455.25,1455.25,1455.00,1455.00,0,443,443.00
02/09/2007,04:02,1455.00,1455.00,1455.00,1455.00,0,187,187.00
02/09/2007,04:03,1455.00,1455.00,1455.00,1455.00,0,70,70.00
02/09/2007,04:04,1455.00,1455.00,1454.75,1454.75,0,302,302.00
02/09/2007,04:05,1455.00,1455.25,1455.00,1455.25,74,0,74.00
02/09/2007,04:06,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/09/2007,04:08,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/09/2007,04:09,1455.00,1455.00,1455.00,1455.00,0,61,61.00
02/09/2007,04:10,1455.00,1455.00,1454.75,1454.75,0,106,106.00
02/09/2007,04:11,1454.75,1454.75,1454.75,1454.75,0,2,2.00
02/09/2007,04:12,1454.75,1454.75,1454.75,1454.75,0,6,6.00
02/09/2007,04:13,1454.75,1454.75,1454.75,1454.75,0,68,68.00
02/09/2007,04:15,1454.50,1454.75,1454.50,1454.75,1,4,5.00
02/09/2007,04:16,1454.50,1454.50,1454.50,1454.50,0,132,132.00
02/09/2007,04:17,1454.75,1455.00,1454.75,1455.00,118,0,118.00
02/09/2007,04:18,1454.75,1454.75,1454.75,1454.75,0,26,26.00
02/09/2007,04:20,1454.75,1455.00,1454.75,1454.75,155,3,158.00
02/09/2007,04:21,1454.75,1454.75,1454.75,1454.75,0,14,14.00
02/09/2007,04:23,1454.75,1455.00,1454.75,1455.00,1,21,22.00
02/09/2007,04:26,1455.00,1455.00,1455.00,1455.00,40,0,40.00
02/09/2007,04:28,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/09/2007,04:29,1454.75,1454.75,1454.75,1454.75,0,72,72.00
02/09/2007,04:31,1454.75,1454.75,1454.75,1454.75,0,34,34.00
02/09/2007,04:32,1454.50,1454.75,1454.50,1454.75,32,1,33.00
02/09/2007,04:33,1454.75,1454.75,1454.75,1454.75,14,0,14.00
02/09/2007,04:34,1454.75,1454.75,1454.50,1454.75,23,25,48.00
02/09/2007,04:35,1454.75,1454.75,1454.50,1454.75,117,10,127.00
02/09/2007,04:36,1454.75,1455.00,1454.75,1454.75,37,30,67.00
02/09/2007,04:37,1454.75,1454.75,1454.50,1454.50,0,219,219.00
02/09/2007,04:38,1454.50,1454.50,1454.50,1454.50,0,17,17.00
02/09/2007,04:39,1454.50,1454.50,1454.25,1454.50,2,13,15.00
02/09/2007,04:41,1454.25,1454.50,1454.25,1454.50,20,184,204.00
02/09/2007,04:42,1454.50,1454.50,1454.50,1454.50,13,0,13.00
02/09/2007,04:43,1454.50,1454.50,1454.25,1454.50,90,1,91.00
02/09/2007,04:44,1454.50,1454.50,1454.50,1454.50,6,0,6.00
02/09/2007,04:45,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,04:48,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,04:50,1454.50,1454.50,1454.50,1454.50,106,0,106.00
02/09/2007,04:51,1454.50,1454.50,1454.50,1454.50,32,0,32.00
02/09/2007,04:54,1454.75,1454.75,1454.75,1454.75,10,0,10.00
02/09/2007,04:56,1454.75,1454.75,1454.75,1454.75,30,0,30.00
02/09/2007,04:57,1454.75,1454.75,1454.75,1454.75,15,0,15.00
02/09/2007,04:58,1454.75,1454.75,1454.75,1454.75,20,0,20.00
02/09/2007,04:59,1454.75,1454.75,1454.75,1454.75,89,0,89.00
02/09/2007,05:00,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/09/2007,05:01,1454.75,1454.75,1454.75,1454.75,4,0,4.00
02/09/2007,05:02,1454.50,1454.50,1454.50,1454.50,0,30,30.00
02/09/2007,05:03,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/09/2007,05:05,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/09/2007,05:06,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/09/2007,05:07,1454.50,1454.50,1454.50,1454.50,0,36,36.00
02/09/2007,05:08,1454.75,1454.75,1454.50,1454.75,29,6,35.00
02/09/2007,05:09,1454.75,1454.75,1454.75,1454.75,3,0,3.00
02/09/2007,05:10,1454.50,1454.50,1454.50,1454.50,0,25,25.00
02/09/2007,05:11,1454.50,1454.50,1454.50,1454.50,0,6,6.00
02/09/2007,05:12,1454.75,1454.75,1454.75,1454.75,64,0,64.00
02/09/2007,05:13,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/09/2007,05:15,1454.50,1454.50,1454.50,1454.50,0,3,3.00
02/09/2007,05:18,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/09/2007,05:20,1454.50,1454.50,1454.50,1454.50,0,5,5.00
02/09/2007,05:21,1454.50,1454.50,1454.50,1454.50,0,3,3.00
02/09/2007,05:22,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/09/2007,05:23,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/09/2007,05:24,1454.50,1454.50,1454.50,1454.50,0,30,30.00
02/09/2007,05:28,1454.50,1454.75,1454.50,1454.75,82,4,86.00
02/09/2007,05:30,1454.75,1454.75,1454.75,1454.75,23,0,23.00
02/09/2007,05:31,1454.50,1454.50,1454.50,1454.50,0,4,4.00
02/09/2007,05:34,1454.50,1454.75,1454.50,1454.75,1,2,3.00
02/09/2007,05:35,1454.75,1454.75,1454.75,1454.75,2,0,2.00
02/09/2007,05:36,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/09/2007,05:37,1454.75,1454.75,1454.75,1454.75,111,0,111.00
02/09/2007,05:38,1454.75,1454.75,1454.75,1454.75,26,0,26.00
02/09/2007,05:39,1454.75,1454.75,1454.75,1454.75,14,0,14.00
02/09/2007,05:40,1454.75,1454.75,1454.75,1454.75,41,0,41.00
02/09/2007,05:41,1454.75,1455.00,1454.50,1455.00,21,1,22.00
02/09/2007,05:42,1454.75,1454.75,1454.75,1454.75,0,4,4.00
02/09/2007,05:43,1454.75,1454.75,1454.75,1454.75,0,61,61.00
02/09/2007,05:44,1454.50,1454.50,1454.50,1454.50,0,3,3.00
02/09/2007,05:46,1454.75,1454.75,1454.75,1454.75,7,0,7.00
02/09/2007,05:47,1454.50,1454.50,1454.50,1454.50,0,3,3.00
02/09/2007,05:48,1454.75,1454.75,1454.75,1454.75,4,0,4.00
02/09/2007,05:50,1454.50,1454.50,1454.50,1454.50,0,3,3.00
02/09/2007,05:51,1454.75,1454.75,1454.75,1454.75,22,0,22.00
02/09/2007,05:52,1454.75,1455.00,1454.75,1455.00,114,0,114.00
02/09/2007,05:55,1454.75,1454.75,1454.75,1454.75,0,50,50.00
02/09/2007,05:56,1454.75,1455.00,1454.75,1455.00,50,3,53.00
02/09/2007,05:57,1454.75,1454.75,1454.75,1454.75,0,11,11.00
02/09/2007,05:58,1454.75,1454.75,1454.75,1454.75,0,5,5.00
02/09/2007,05:59,1455.00,1455.00,1454.75,1454.75,1,1,2.00
02/09/2007,06:01,1454.75,1454.75,1454.75,1454.75,0,212,212.00
02/09/2007,06:02,1454.75,1454.75,1454.75,1454.75,0,56,56.00
02/09/2007,06:03,1454.75,1454.75,1454.25,1454.50,1,151,152.00
02/09/2007,06:04,1454.50,1454.50,1454.50,1454.50,25,0,25.00
02/09/2007,06:05,1454.50,1454.50,1454.25,1454.50,134,145,279.00
02/09/2007,06:06,1454.25,1454.25,1454.25,1454.25,0,3,3.00
02/09/2007,06:07,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/09/2007,06:09,1454.25,1454.25,1454.25,1454.25,0,5,5.00
02/09/2007,06:10,1454.50,1454.50,1454.25,1454.25,2,1,3.00
02/09/2007,06:11,1454.50,1454.50,1454.50,1454.50,27,0,27.00
02/09/2007,06:12,1454.25,1454.25,1454.25,1454.25,0,3,3.00
02/09/2007,06:13,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/09/2007,06:14,1454.25,1454.25,1454.25,1454.25,0,214,214.00
02/09/2007,06:15,1454.25,1454.25,1454.00,1454.00,8,21,29.00
02/09/2007,06:16,1454.00,1454.25,1454.00,1454.25,1,16,17.00
02/09/2007,06:18,1454.00,1454.25,1454.00,1454.25,35,4,39.00
02/09/2007,06:19,1454.25,1454.25,1454.25,1454.25,163,0,163.00
02/09/2007,06:20,1454.25,1454.50,1454.00,1454.00,46,63,109.00
02/09/2007,06:21,1454.25,1454.25,1454.00,1454.00,1,51,52.00
02/09/2007,06:22,1454.00,1454.00,1454.00,1454.00,0,10,10.00
02/09/2007,06:23,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/09/2007,06:24,1454.25,1454.25,1454.00,1454.25,166,1,167.00
02/09/2007,06:25,1454.25,1454.25,1454.25,1454.25,54,0,54.00
02/09/2007,06:26,1454.25,1454.25,1454.25,1454.25,73,0,73.00
02/09/2007,06:27,1454.25,1454.25,1454.00,1454.25,46,155,201.00
02/09/2007,06:28,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/09/2007,06:29,1454.25,1454.25,1454.25,1454.25,2,0,2.00
02/09/2007,06:30,1454.25,1454.25,1454.25,1454.25,31,0,31.00
02/09/2007,06:31,1454.00,1454.00,1454.00,1454.00,0,6,6.00
02/09/2007,06:32,1454.00,1454.00,1454.00,1454.00,0,4,4.00
02/09/2007,06:33,1454.00,1454.50,1453.75,1454.25,211,271,482.00
02/09/2007,06:34,1454.25,1454.25,1454.25,1454.25,0,63,63.00
02/09/2007,06:35,1454.25,1454.25,1454.25,1454.25,0,24,24.00
02/09/2007,06:36,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/09/2007,06:37,1454.00,1454.00,1454.00,1454.00,0,6,6.00
02/09/2007,06:38,1454.25,1454.50,1454.25,1454.50,53,21,74.00
02/09/2007,06:39,1454.25,1454.50,1454.25,1454.50,225,34,259.00
02/09/2007,06:40,1454.50,1454.50,1454.25,1454.25,100,1,101.00
02/09/2007,06:41,1454.50,1454.50,1454.50,1454.50,67,0,67.00
02/09/2007,06:42,1454.50,1454.50,1454.50,1454.50,26,0,26.00
02/09/2007,06:43,1454.50,1454.50,1454.50,1454.50,64,0,64.00
02/09/2007,06:44,1454.25,1454.25,1454.25,1454.25,0,7,7.00
02/09/2007,06:45,1454.50,1454.50,1454.25,1454.25,1,1,2.00
02/09/2007,06:46,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/09/2007,06:47,1454.25,1454.25,1454.25,1454.25,0,99,99.00
02/09/2007,06:48,1454.25,1454.25,1454.25,1454.25,0,73,73.00
02/09/2007,06:49,1454.25,1454.25,1454.00,1454.00,0,425,425.00
02/09/2007,06:50,1454.00,1454.00,1453.75,1453.75,0,45,45.00
02/09/2007,06:51,1453.75,1454.00,1453.75,1453.75,10,430,440.00
02/09/2007,06:52,1453.75,1453.75,1453.75,1453.75,0,33,33.00
02/09/2007,06:53,1453.75,1453.75,1453.75,1453.75,0,148,148.00
02/09/2007,06:54,1453.75,1453.75,1453.75,1453.75,0,45,45.00
02/09/2007,06:55,1453.75,1454.00,1453.75,1454.00,161,1,162.00
02/09/2007,06:56,1454.00,1454.00,1454.00,1454.00,73,0,73.00
02/09/2007,06:57,1453.75,1453.75,1453.75,1453.75,0,108,108.00
02/09/2007,06:58,1453.75,1453.75,1453.75,1453.75,0,29,29.00
02/09/2007,06:59,1453.75,1453.75,1453.75,1453.75,0,64,64.00
02/09/2007,07:00,1453.75,1453.75,1453.75,1453.75,0,125,125.00
02/09/2007,07:01,1453.75,1453.75,1453.75,1453.75,0,15,15.00
02/09/2007,07:02,1453.75,1454.00,1453.75,1454.00,4,11,15.00
02/09/2007,07:03,1454.00,1454.00,1453.75,1454.00,2,3,5.00
02/09/2007,07:04,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/09/2007,07:05,1453.75,1454.25,1453.75,1454.25,590,5,595.00
02/09/2007,07:06,1454.25,1454.50,1454.25,1454.25,150,43,193.00
02/09/2007,07:07,1454.00,1454.50,1454.00,1454.25,674,116,790.00
02/09/2007,07:08,1454.00,1454.25,1454.00,1454.25,158,153,311.00
02/09/2007,07:09,1454.25,1454.50,1454.25,1454.25,214,40,254.00
02/09/2007,07:10,1454.25,1454.25,1454.00,1454.00,0,373,373.00
02/09/2007,07:11,1454.00,1454.00,1454.00,1454.00,0,5,5.00
02/09/2007,07:12,1454.00,1454.00,1454.00,1454.00,0,7,7.00
02/09/2007,07:13,1454.00,1454.00,1453.50,1453.75,325,489,814.00
02/09/2007,07:14,1453.75,1453.75,1453.50,1453.50,71,94,165.00
02/09/2007,07:15,1453.50,1453.75,1453.50,1453.75,1,85,86.00
02/09/2007,07:16,1453.75,1453.75,1453.50,1453.50,3,289,292.00
02/09/2007,07:17,1453.50,1453.75,1453.50,1453.75,155,223,378.00
02/09/2007,07:18,1453.50,1453.50,1453.50,1453.50,0,176,176.00
02/09/2007,07:19,1453.50,1453.50,1453.25,1453.25,3,140,143.00
02/09/2007,07:20,1453.50,1453.75,1453.50,1453.75,476,0,476.00
02/09/2007,07:22,1453.50,1453.75,1453.50,1453.50,1,135,136.00
02/09/2007,07:23,1453.50,1453.75,1453.50,1453.75,1,28,29.00
02/09/2007,07:24,1453.50,1453.50,1453.50,1453.50,0,102,102.00
02/09/2007,07:25,1453.25,1453.50,1453.25,1453.50,510,9,519.00
02/09/2007,07:26,1453.50,1453.50,1453.50,1453.50,177,0,177.00
02/09/2007,07:27,1453.50,1453.50,1453.50,1453.50,2,0,2.00
02/09/2007,07:28,1453.50,1453.50,1453.50,1453.50,70,0,70.00
02/09/2007,07:29,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/09/2007,07:30,1453.50,1453.75,1453.50,1453.50,9,27,36.00
02/09/2007,07:31,1453.75,1453.75,1453.50,1453.50,40,4,44.00
02/09/2007,07:33,1453.50,1453.75,1453.50,1453.75,10,1,11.00
02/09/2007,07:34,1453.50,1453.50,1453.50,1453.50,0,22,22.00
02/09/2007,07:35,1453.50,1454.00,1453.50,1453.75,261,19,280.00
02/09/2007,07:36,1454.00,1454.00,1453.75,1453.75,157,52,209.00
02/09/2007,07:37,1453.75,1453.75,1453.50,1453.75,3,24,27.00
02/09/2007,07:38,1453.75,1453.75,1453.50,1453.75,154,40,194.00
02/09/2007,07:39,1453.75,1454.00,1453.75,1454.00,21,0,21.00
02/09/2007,07:40,1453.75,1454.00,1453.75,1453.75,10,11,21.00
02/09/2007,07:41,1454.00,1454.00,1454.00,1454.00,411,0,411.00
02/09/2007,07:42,1454.00,1454.00,1454.00,1454.00,54,0,54.00
02/09/2007,07:43,1454.00,1454.00,1453.75,1453.75,65,1,66.00
02/09/2007,07:44,1453.75,1453.75,1453.75,1453.75,0,9,9.00
02/09/2007,07:45,1453.75,1454.00,1453.75,1454.00,3,1,4.00
02/09/2007,07:46,1454.00,1454.00,1453.75,1454.00,60,1,61.00
02/09/2007,07:47,1454.00,1454.00,1453.75,1453.75,50,4,54.00
02/09/2007,07:48,1453.75,1453.75,1453.75,1453.75,0,4,4.00
02/09/2007,07:49,1454.00,1454.00,1453.75,1453.75,2,6,8.00
02/09/2007,07:50,1454.00,1454.00,1454.00,1454.00,26,0,26.00
02/09/2007,07:51,1453.75,1454.00,1453.75,1454.00,145,6,151.00
02/09/2007,07:52,1454.00,1454.00,1454.00,1454.00,115,0,115.00
02/09/2007,07:53,1454.00,1454.00,1454.00,1454.00,1,0,1.00
02/09/2007,07:54,1454.00,1454.00,1453.75,1453.75,1,6,7.00
02/09/2007,07:55,1453.75,1453.75,1453.75,1453.75,0,1,1.00
02/09/2007,07:56,1454.00,1454.00,1453.75,1454.00,12,5,17.00
02/09/2007,07:57,1453.75,1453.75,1453.50,1453.50,1,770,771.00
02/09/2007,07:58,1453.25,1453.50,1453.25,1453.50,263,6,269.00
02/09/2007,07:59,1453.50,1453.75,1453.25,1453.25,56,319,375.00
02/09/2007,08:00,1453.25,1453.50,1453.25,1453.50,28,653,681.00
02/09/2007,08:01,1453.50,1453.50,1453.25,1453.25,88,427,515.00
02/09/2007,08:02,1453.00,1453.50,1453.00,1453.25,179,169,348.00
02/09/2007,08:03,1453.25,1453.25,1453.25,1453.25,0,9,9.00
02/09/2007,08:04,1453.50,1453.75,1453.50,1453.75,259,58,317.00
02/09/2007,08:05,1453.75,1453.75,1453.50,1453.50,3,166,169.00
02/09/2007,08:06,1453.75,1453.75,1453.50,1453.75,5,5,10.00
02/09/2007,08:07,1453.50,1453.75,1453.50,1453.75,398,89,487.00
02/09/2007,08:08,1453.75,1453.75,1453.50,1453.75,143,1,144.00
02/09/2007,08:09,1453.75,1453.75,1453.75,1453.75,8,0,8.00
02/09/2007,08:10,1453.75,1453.75,1453.50,1453.50,12,454,466.00
02/09/2007,08:11,1453.50,1453.75,1453.50,1453.50,8,47,55.00
02/09/2007,08:12,1453.25,1453.25,1453.25,1453.25,0,546,546.00
02/09/2007,08:13,1453.25,1453.50,1453.25,1453.50,522,3,525.00
02/09/2007,08:14,1453.50,1453.50,1453.50,1453.50,6,0,6.00
02/09/2007,08:15,1453.50,1453.50,1453.50,1453.50,152,0,152.00
02/09/2007,08:16,1453.50,1453.50,1453.25,1453.25,154,3,157.00
02/09/2007,08:17,1453.50,1454.00,1453.25,1453.50,852,519,1371.00
02/09/2007,08:18,1453.50,1453.50,1453.50,1453.50,61,0,61.00
02/09/2007,08:19,1453.50,1453.50,1453.50,1453.50,62,0,62.00
02/09/2007,08:20,1453.25,1453.75,1453.25,1453.50,51,6,57.00
02/09/2007,08:21,1453.75,1453.75,1453.75,1453.75,27,0,27.00
02/09/2007,08:22,1453.75,1453.75,1453.50,1453.50,5,5,10.00
02/09/2007,08:23,1453.50,1453.50,1453.50,1453.50,0,17,17.00
02/09/2007,08:24,1453.50,1453.75,1453.50,1453.50,69,193,262.00
02/09/2007,08:25,1453.75,1453.75,1453.50,1453.50,49,43,92.00
02/09/2007,08:26,1453.75,1453.75,1453.50,1453.50,19,197,216.00
02/09/2007,08:27,1453.50,1453.75,1453.25,1453.50,37,394,431.00
02/09/2007,08:28,1453.50,1453.75,1453.25,1453.75,608,42,650.00
02/09/2007,08:29,1453.50,1454.00,1453.50,1453.75,362,1189,1551.00
02/09/2007,08:30,1454.00,1454.00,1453.50,1454.00,2394,290,2684.00
02/09/2007,08:31,1454.00,1454.50,1453.75,1454.00,2233,2578,4811.00
02/09/2007,08:32,1454.00,1454.75,1453.75,1454.75,2927,1006,3933.00
02/09/2007,08:33,1454.50,1455.00,1454.50,1455.00,6899,2293,9192.00
02/09/2007,08:34,1455.00,1455.25,1454.50,1454.50,1475,2187,3662.00
02/09/2007,08:35,1454.50,1455.25,1454.50,1455.25,3471,676,4147.00
02/09/2007,08:36,1455.00,1456.50,1455.00,1456.50,10085,2398,12483.00
02/09/2007,08:37,1456.25,1456.75,1456.25,1456.50,5900,2142,8042.00
02/09/2007,08:38,1456.75,1457.00,1456.00,1456.25,1983,2728,4711.00
02/09/2007,08:39,1456.25,1456.25,1455.75,1456.00,338,1960,2298.00
02/09/2007,08:40,1456.00,1456.00,1455.50,1455.75,1399,1960,3359.00
02/09/2007,08:41,1455.75,1456.00,1455.50,1455.50,1113,694,1807.00
02/09/2007,08:42,1455.50,1455.75,1455.50,1455.50,1687,256,1943.00
02/09/2007,08:43,1455.50,1455.75,1455.25,1455.25,1105,1543,2648.00
02/09/2007,08:44,1455.25,1455.75,1455.25,1455.50,1207,1070,2277.00
02/09/2007,08:45,1455.75,1456.00,1455.50,1456.00,818,840,1658.00
02/09/2007,08:46,1456.00,1456.25,1455.75,1456.25,1873,1671,3544.00
02/09/2007,08:47,1456.00,1456.50,1455.75,1455.75,1552,1779,3331.00
02/09/2007,08:48,1456.00,1456.00,1455.50,1455.75,673,2696,3369.00
02/09/2007,08:49,1455.50,1455.75,1455.00,1455.25,917,2372,3289.00
02/09/2007,08:50,1455.00,1455.25,1454.75,1454.75,290,2332,2622.00
02/09/2007,08:51,1455.00,1455.25,1454.75,1455.00,1203,393,1596.00
02/09/2007,08:52,1455.00,1455.50,1455.00,1455.50,1450,71,1521.00
02/09/2007,08:53,1455.50,1455.50,1455.00,1455.25,750,1036,1786.00
02/09/2007,08:54,1455.25,1455.75,1455.00,1455.50,1243,919,2162.00
02/09/2007,08:55,1455.75,1456.00,1455.25,1455.50,1556,827,2383.00
02/09/2007,08:56,1455.75,1455.75,1455.50,1455.75,756,167,923.00
02/09/2007,08:57,1455.75,1456.00,1455.50,1455.75,1277,579,1856.00
02/09/2007,08:58,1455.75,1456.00,1455.00,1455.00,961,2043,3004.00
02/09/2007,08:59,1455.25,1455.25,1454.75,1455.25,586,837,1423.00
02/09/2007,09:00,1455.00,1455.25,1454.50,1454.50,880,3290,4170.00
02/09/2007,09:01,1454.50,1454.75,1454.25,1454.50,2597,2485,5082.00
02/09/2007,09:02,1454.50,1454.75,1454.00,1454.75,2347,2178,4525.00
02/09/2007,09:03,1454.75,1455.00,1454.50,1454.75,695,1658,2353.00
02/09/2007,09:04,1454.75,1455.25,1454.25,1454.25,1044,2573,3617.00
02/09/2007,09:05,1454.25,1454.75,1454.25,1454.25,1060,1537,2597.00
02/09/2007,09:06,1454.50,1455.00,1454.25,1454.50,2015,1058,3073.00
02/09/2007,09:07,1454.75,1455.25,1454.50,1455.00,2023,598,2621.00
02/09/2007,09:08,1455.00,1455.50,1454.75,1455.50,3244,1472,4716.00
02/09/2007,09:09,1455.50,1455.50,1455.25,1455.50,1656,26,1682.00
02/09/2007,09:10,1455.25,1455.75,1455.25,1455.50,486,618,1104.00
02/09/2007,09:11,1455.25,1455.50,1455.00,1455.25,971,1544,2515.00
02/09/2007,09:12,1455.00,1455.50,1455.00,1455.25,557,158,715.00
02/09/2007,09:13,1455.00,1455.00,1454.75,1455.00,313,1047,1360.00
02/09/2007,09:14,1455.00,1455.50,1454.75,1455.00,818,345,1163.00
02/09/2007,09:15,1455.00,1455.25,1454.75,1455.25,617,310,927.00
02/09/2007,09:16,1455.25,1455.75,1455.00,1455.50,1312,134,1446.00
02/09/2007,09:17,1455.25,1455.50,1455.00,1455.00,90,690,780.00
02/09/2007,09:18,1455.00,1455.25,1454.50,1454.75,914,1046,1960.00
02/09/2007,09:19,1454.75,1455.00,1454.25,1454.50,136,1965,2101.00
02/09/2007,09:20,1454.25,1454.50,1454.00,1454.25,1810,1152,2962.00
02/09/2007,09:21,1454.25,1454.25,1453.75,1454.00,1134,1890,3024.00
02/09/2007,09:22,1454.00,1454.25,1453.75,1454.25,2344,556,2900.00
02/09/2007,09:23,1454.00,1454.25,1453.75,1454.00,457,1049,1506.00
02/09/2007,09:24,1454.25,1454.25,1453.75,1454.25,913,551,1464.00
02/09/2007,09:25,1454.25,1454.75,1454.00,1454.25,1906,1269,3175.00
02/09/2007,09:26,1454.25,1454.25,1453.25,1454.00,3392,4285,7677.00
02/09/2007,09:27,1454.00,1454.25,1453.00,1453.25,930,3762,4692.00
02/09/2007,09:28,1453.25,1453.50,1452.50,1453.00,2522,5483,8005.00
02/09/2007,09:29,1453.00,1453.25,1452.75,1453.25,2105,1593,3698.00
02/09/2007,09:30,1453.25,1453.25,1452.25,1452.75,2564,3992,6556.00
02/09/2007,09:31,1452.75,1453.50,1452.50,1453.25,2388,571,2959.00
02/09/2007,09:32,1453.25,1453.25,1452.75,1453.00,511,1745,2256.00
02/09/2007,09:33,1453.00,1453.25,1452.50,1453.00,1714,1856,3570.00
02/09/2007,09:34,1453.00,1453.50,1453.00,1453.00,1443,1784,3227.00
02/09/2007,09:35,1453.00,1453.25,1452.25,1452.50,1846,2990,4836.00
02/09/2007,09:36,1452.50,1452.75,1452.00,1452.50,1571,4361,5932.00
02/09/2007,09:37,1452.50,1452.75,1452.00,1452.50,3044,1660,4704.00
02/09/2007,09:38,1452.50,1453.25,1452.25,1453.00,2385,200,2585.00
02/09/2007,09:39,1453.25,1453.25,1452.50,1452.50,980,2219,3199.00
02/09/2007,09:40,1452.25,1452.75,1452.25,1452.50,1952,714,2666.00
02/09/2007,09:41,1452.50,1453.00,1452.50,1452.75,1705,530,2235.00
02/09/2007,09:42,1452.50,1453.00,1452.50,1452.50,1811,469,2280.00
02/09/2007,09:43,1452.75,1452.75,1452.50,1452.50,450,99,549.00
02/09/2007,09:44,1452.75,1453.25,1452.50,1453.25,3734,208,3942.00
02/09/2007,09:45,1453.00,1453.75,1453.00,1453.25,3391,2077,5468.00
02/09/2007,09:46,1453.25,1453.25,1452.75,1453.25,1125,1670,2795.00
02/09/2007,09:47,1453.00,1453.50,1453.00,1453.25,1661,845,2506.00
02/09/2007,09:48,1453.25,1453.25,1453.00,1453.00,151,33,184.00
02/09/2007,09:49,1453.00,1453.25,1452.75,1453.25,822,587,1409.00
02/09/2007,09:50,1453.25,1453.25,1453.00,1453.00,86,25,111.00
02/09/2007,09:51,1453.00,1453.25,1452.75,1453.00,55,813,868.00
02/09/2007,09:52,1452.75,1453.25,1452.75,1453.00,1021,597,1618.00
02/09/2007,09:53,1453.00,1453.25,1452.75,1452.75,133,365,498.00
02/09/2007,09:54,1452.75,1453.00,1452.50,1452.75,675,1339,2014.00
02/09/2007,09:55,1452.75,1453.00,1452.50,1452.75,685,724,1409.00
02/09/2007,09:56,1452.75,1453.00,1452.50,1452.75,29,274,303.00
02/09/2007,09:57,1452.50,1452.50,1452.00,1452.00,593,3462,4055.00
02/09/2007,09:58,1452.25,1452.25,1451.50,1451.75,2935,5451,8386.00
02/09/2007,09:59,1452.00,1452.25,1451.75,1452.00,788,245,1033.00
02/09/2007,10:00,1452.00,1452.25,1452.00,1452.25,1115,145,1260.00
02/09/2007,10:01,1452.25,1452.50,1451.75,1452.50,590,533,1123.00
02/09/2007,10:02,1452.50,1453.00,1452.50,1453.00,4858,747,5605.00
02/09/2007,10:03,1453.00,1453.25,1452.75,1453.00,1281,292,1573.00
02/09/2007,10:04,1452.75,1453.00,1452.50,1453.00,308,1273,1581.00
02/09/2007,10:05,1452.75,1453.25,1452.75,1452.75,225,513,738.00
02/09/2007,10:06,1452.75,1453.25,1452.75,1453.00,475,336,811.00
02/09/2007,10:07,1452.75,1453.00,1452.75,1452.75,9,79,88.00
02/09/2007,10:08,1452.75,1453.00,1452.50,1452.75,128,848,976.00
02/09/2007,10:09,1452.75,1453.00,1452.50,1453.00,254,189,443.00
02/09/2007,10:10,1452.75,1453.50,1452.75,1453.50,1815,268,2083.00
02/09/2007,10:11,1453.25,1453.75,1453.25,1453.50,1512,1332,2844.00
02/09/2007,10:12,1453.25,1453.75,1453.00,1453.50,1777,1446,3223.00
02/09/2007,10:13,1453.75,1453.75,1453.50,1453.50,230,778,1008.00
02/09/2007,10:14,1453.75,1453.75,1453.25,1453.50,568,369,937.00
02/09/2007,10:15,1453.50,1454.00,1453.50,1453.75,1936,409,2345.00
02/09/2007,10:16,1453.75,1453.75,1453.50,1453.50,170,1295,1465.00
02/09/2007,10:17,1453.75,1454.00,1453.25,1453.75,1469,1519,2988.00
02/09/2007,10:18,1453.75,1454.25,1453.75,1454.00,3384,1108,4492.00
02/09/2007,10:19,1454.00,1454.00,1453.50,1453.75,251,1304,1555.00
02/09/2007,10:20,1453.50,1453.50,1453.00,1453.25,661,1916,2577.00
02/09/2007,10:21,1453.25,1453.75,1453.00,1453.75,2393,796,3189.00
02/09/2007,10:22,1453.50,1453.75,1453.25,1453.75,282,823,1105.00
02/09/2007,10:23,1453.50,1453.75,1453.25,1453.50,288,474,762.00
02/09/2007,10:24,1453.50,1454.00,1453.25,1453.75,627,162,789.00
02/09/2007,10:25,1453.75,1454.00,1453.50,1453.75,392,172,564.00
02/09/2007,10:26,1454.00,1454.00,1453.50,1453.75,277,370,647.00
02/09/2007,10:27,1453.50,1453.50,1453.00,1453.00,429,2133,2562.00
02/09/2007,10:28,1453.25,1453.25,1452.75,1453.00,311,940,1251.00
02/09/2007,10:29,1453.25,1453.25,1453.00,1453.00,59,390,449.00
02/09/2007,10:30,1453.00,1453.25,1453.00,1453.00,46,67,113.00
02/09/2007,10:31,1453.00,1453.25,1452.75,1453.00,275,817,1092.00
02/09/2007,10:32,1453.00,1453.25,1452.75,1453.00,1244,657,1901.00
02/09/2007,10:33,1453.00,1453.00,1452.75,1453.00,271,36,307.00
02/09/2007,10:34,1453.00,1453.00,1452.50,1452.75,408,590,998.00
02/09/2007,10:35,1452.75,1453.00,1452.50,1453.00,2355,1115,3470.00
02/09/2007,10:36,1452.75,1453.00,1452.50,1452.75,418,626,1044.00
02/09/2007,10:37,1452.75,1453.00,1452.75,1453.00,571,52,623.00
02/09/2007,10:38,1453.00,1453.50,1453.00,1453.25,1788,91,1879.00
02/09/2007,10:39,1453.50,1453.50,1453.25,1453.50,74,37,111.00
02/09/2007,10:40,1453.25,1453.50,1452.75,1453.25,506,1691,2197.00
02/09/2007,10:41,1453.00,1453.25,1452.75,1453.25,1463,1280,2743.00
02/09/2007,10:42,1453.50,1453.50,1453.00,1453.25,1205,382,1587.00
02/09/2007,10:43,1453.50,1454.00,1453.25,1453.75,1704,355,2059.00
02/09/2007,10:44,1453.50,1453.75,1453.50,1453.50,825,11,836.00
02/09/2007,10:45,1453.75,1454.00,1453.50,1453.50,747,404,1151.00
02/09/2007,10:46,1453.50,1454.00,1453.50,1454.00,893,58,951.00
02/09/2007,10:47,1453.75,1454.00,1453.50,1453.75,734,1029,1763.00
02/09/2007,10:48,1453.50,1453.75,1453.50,1453.50,7,33,40.00
02/09/2007,10:49,1453.75,1454.00,1453.50,1453.75,405,11,416.00
02/09/2007,10:50,1453.75,1454.75,1453.75,1454.50,3716,516,4232.00
02/09/2007,10:51,1454.50,1454.50,1454.00,1454.00,153,1371,1524.00
02/09/2007,10:52,1454.25,1454.50,1454.00,1454.25,1322,277,1599.00
02/09/2007,10:53,1454.50,1454.75,1454.25,1454.50,1072,262,1334.00
02/09/2007,10:54,1454.50,1454.75,1454.00,1454.00,234,1883,2117.00
02/09/2007,10:55,1454.25,1454.50,1454.00,1454.25,726,125,851.00
02/09/2007,10:56,1454.50,1454.50,1454.25,1454.25,189,35,224.00
02/09/2007,10:57,1454.25,1454.50,1454.00,1454.25,69,533,602.00
02/09/2007,10:58,1454.25,1454.50,1453.75,1453.75,229,1506,1735.00
02/09/2007,10:59,1454.00,1454.25,1453.75,1454.00,758,65,823.00
02/09/2007,11:00,1454.25,1454.25,1454.00,1454.00,3,122,125.00
02/09/2007,11:01,1454.00,1454.25,1453.50,1453.50,48,1211,1259.00
02/09/2007,11:02,1453.75,1454.25,1453.50,1454.00,1037,77,1114.00
02/09/2007,11:03,1454.25,1454.25,1453.75,1454.00,13,498,511.00
02/09/2007,11:04,1454.00,1454.25,1453.75,1454.00,85,144,229.00
02/09/2007,11:05,1454.00,1454.00,1453.75,1454.00,58,9,67.00
02/09/2007,11:06,1453.75,1454.00,1453.75,1454.00,677,17,694.00
02/09/2007,11:07,1454.00,1454.25,1453.75,1454.00,30,27,57.00
02/09/2007,11:08,1454.00,1454.00,1453.75,1453.75,60,177,237.00
02/09/2007,11:09,1454.00,1454.25,1453.75,1454.25,439,102,541.00
02/09/2007,11:10,1454.00,1454.00,1453.75,1453.75,73,248,321.00
02/09/2007,11:11,1454.00,1454.00,1453.50,1453.50,171,335,506.00
02/09/2007,11:12,1453.75,1454.00,1453.50,1453.50,428,432,860.00
02/09/2007,11:13,1453.75,1453.75,1453.50,1453.50,514,26,540.00
02/09/2007,11:14,1453.50,1453.75,1453.50,1453.75,116,33,149.00
02/09/2007,11:15,1453.75,1453.75,1453.50,1453.50,217,10,227.00
02/09/2007,11:16,1453.75,1453.75,1453.50,1453.50,33,13,46.00
02/09/2007,11:17,1453.50,1454.00,1453.50,1453.75,2864,19,2883.00
02/09/2007,11:18,1453.75,1454.00,1453.75,1454.00,10,95,105.00
02/09/2007,11:19,1453.75,1453.75,1453.25,1453.25,5,1624,1629.00
02/09/2007,11:20,1453.50,1453.50,1453.00,1453.25,345,753,1098.00
02/09/2007,11:21,1453.25,1453.50,1453.25,1453.25,55,10,65.00
02/09/2007,11:22,1453.25,1453.50,1453.25,1453.50,1032,13,1045.00
02/09/2007,11:23,1453.50,1453.75,1453.25,1453.25,126,77,203.00
02/09/2007,11:24,1453.50,1453.50,1453.00,1453.25,435,502,937.00
02/09/2007,11:25,1453.25,1453.50,1453.00,1453.25,519,496,1015.00
02/09/2007,11:26,1453.25,1453.50,1453.00,1453.00,330,760,1090.00
02/09/2007,11:27,1453.00,1453.25,1452.75,1452.75,991,1979,2970.00
02/09/2007,11:28,1453.00,1453.25,1452.75,1453.00,496,30,526.00
02/09/2007,11:29,1453.00,1453.25,1453.00,1453.00,41,522,563.00
02/09/2007,11:30,1453.00,1453.00,1452.50,1452.50,392,1053,1445.00
02/09/2007,11:31,1452.50,1452.75,1452.25,1452.25,1275,2461,3736.00
02/09/2007,11:32,1452.25,1452.50,1451.75,1451.75,294,2287,2581.00
02/09/2007,11:33,1451.75,1452.25,1451.75,1451.75,1083,1177,2260.00
02/09/2007,11:34,1451.75,1452.00,1451.25,1451.50,3388,7353,10741.00
02/09/2007,11:35,1451.25,1451.50,1450.00,1450.00,2995,19542,22537.00
02/09/2007,11:36,1450.00,1450.50,1449.75,1450.25,3073,3418,6491.00
02/09/2007,11:37,1450.25,1451.00,1450.00,1451.00,3463,124,3587.00
02/09/2007,11:38,1450.75,1451.00,1450.75,1451.00,444,201,645.00
02/09/2007,11:39,1450.75,1451.00,1450.50,1450.50,94,945,1039.00
02/09/2007,11:40,1450.50,1451.00,1450.50,1450.75,2364,48,2412.00
02/09/2007,11:41,1451.00,1451.25,1450.75,1451.00,1260,692,1952.00
02/09/2007,11:42,1451.00,1451.25,1450.75,1451.25,1312,102,1414.00
02/09/2007,11:43,1451.25,1451.25,1451.00,1451.00,504,80,584.00
02/09/2007,11:44,1451.00,1451.25,1450.50,1450.75,59,2011,2070.00
02/09/2007,11:45,1450.50,1451.25,1450.50,1451.25,1842,1050,2892.00
02/09/2007,11:46,1451.25,1451.25,1450.75,1451.00,261,436,697.00
02/09/2007,11:47,1451.00,1451.25,1450.75,1450.75,417,944,1361.00
02/09/2007,11:48,1450.75,1451.00,1450.50,1450.75,120,779,899.00
02/09/2007,11:49,1450.75,1451.00,1450.25,1450.25,482,3015,3497.00
02/09/2007,11:50,1450.25,1450.75,1450.25,1450.50,1657,817,2474.00
02/09/2007,11:51,1450.50,1450.75,1450.00,1450.25,732,990,1722.00
02/09/2007,11:52,1450.50,1450.50,1450.00,1450.00,954,3553,4507.00
02/09/2007,11:53,1450.00,1450.00,1449.50,1449.50,2569,6156,8725.00
02/09/2007,11:54,1449.50,1449.50,1448.50,1448.50,2645,11315,13960.00
02/09/2007,11:55,1448.75,1449.25,1448.25,1449.00,6266,5971,12237.00
02/09/2007,11:56,1449.00,1449.00,1448.50,1449.00,2307,1695,4002.00
02/09/2007,11:57,1449.00,1449.00,1448.00,1448.50,4775,4640,9415.00
02/09/2007,11:58,1448.50,1448.50,1448.00,1448.25,1188,3343,4531.00
02/09/2007,11:59,1448.25,1448.50,1447.75,1448.50,3387,6051,9438.00
02/09/2007,12:00,1448.50,1448.75,1448.25,1448.25,2273,5038,7311.00
02/09/2007,12:01,1448.25,1448.50,1447.00,1447.50,4105,9070,13175.00
02/09/2007,12:02,1447.50,1447.75,1447.25,1447.25,901,2070,2971.00
02/09/2007,12:03,1447.50,1448.00,1447.25,1447.75,1247,843,2090.00
02/09/2007,12:04,1448.00,1448.25,1447.00,1447.50,3607,7890,11497.00
02/09/2007,12:05,1447.50,1447.50,1447.00,1447.25,613,5852,6465.00
02/09/2007,12:06,1447.25,1447.75,1447.25,1447.50,862,678,1540.00
02/09/2007,12:07,1447.50,1448.00,1447.25,1448.00,4984,1900,6884.00
02/09/2007,12:08,1448.00,1448.50,1447.75,1448.25,3567,1584,5151.00
02/09/2007,12:09,1448.25,1448.50,1447.75,1448.25,1298,1670,2968.00
02/09/2007,12:10,1448.00,1448.50,1448.00,1448.25,545,690,1235.00
02/09/2007,12:11,1448.25,1448.50,1448.00,1448.25,2039,727,2766.00
02/09/2007,12:12,1448.00,1448.50,1448.00,1448.25,306,484,790.00
02/09/2007,12:13,1448.25,1448.50,1447.75,1447.75,1218,1499,2717.00
02/09/2007,12:14,1448.00,1448.50,1448.00,1448.00,2307,49,2356.00
02/09/2007,12:15,1448.25,1448.25,1448.00,1448.00,112,20,132.00
02/09/2007,12:16,1448.25,1448.25,1447.50,1447.75,276,2756,3032.00
02/09/2007,12:17,1447.50,1447.75,1446.75,1447.25,2438,5827,8265.00
02/09/2007,12:18,1447.25,1447.50,1446.75,1446.75,1824,1929,3753.00
02/09/2007,12:19,1447.00,1447.25,1446.50,1447.00,3338,3082,6420.00
02/09/2007,12:20,1447.25,1447.50,1447.25,1447.50,1090,67,1157.00
02/09/2007,12:21,1447.50,1447.75,1447.25,1447.75,2626,758,3384.00
02/09/2007,12:22,1447.75,1448.00,1447.50,1447.75,821,46,867.00
02/09/2007,12:23,1447.75,1448.00,1447.50,1447.75,1036,274,1310.00
02/09/2007,12:24,1448.00,1448.25,1447.75,1447.75,3206,651,3857.00
02/09/2007,12:25,1448.00,1448.25,1447.50,1447.50,650,1497,2147.00
02/09/2007,12:26,1447.50,1448.00,1447.50,1447.75,282,200,482.00
02/09/2007,12:27,1448.00,1448.00,1447.50,1447.50,20,760,780.00
02/09/2007,12:28,1447.50,1448.00,1447.50,1447.75,1082,519,1601.00
02/09/2007,12:29,1447.75,1448.00,1447.75,1447.75,166,452,618.00
02/09/2007,12:30,1448.00,1448.00,1447.75,1448.00,596,29,625.00
02/09/2007,12:31,1448.00,1448.00,1447.50,1447.50,549,2038,2587.00
02/09/2007,12:32,1447.50,1447.75,1447.50,1447.75,809,641,1450.00
02/09/2007,12:33,1447.75,1448.00,1446.75,1446.75,1034,3793,4827.00
02/09/2007,12:34,1447.00,1447.00,1446.00,1446.00,559,6833,7392.00
02/09/2007,12:35,1446.00,1446.25,1445.25,1445.50,3282,12590,15872.00
02/09/2007,12:36,1445.25,1445.25,1444.50,1445.00,5474,7810,13284.00
02/09/2007,12:37,1445.00,1445.00,1444.00,1444.00,1674,7539,9213.00
02/09/2007,12:38,1444.00,1444.75,1444.00,1444.25,4680,4044,8724.00
02/09/2007,12:39,1444.25,1444.50,1443.25,1443.50,2841,8432,11273.00
02/09/2007,12:40,1443.25,1444.50,1443.25,1444.25,6065,2679,8744.00
02/09/2007,12:41,1444.25,1444.75,1444.00,1444.50,2308,2074,4382.00
02/09/2007,12:42,1444.50,1444.75,1444.25,1444.75,2475,1061,3536.00
02/09/2007,12:43,1444.50,1444.75,1444.50,1444.75,3657,318,3975.00
02/09/2007,12:44,1444.75,1444.75,1444.50,1444.50,2201,1705,3906.00
02/09/2007,12:45,1444.50,1444.50,1444.25,1444.50,1418,814,2232.00
02/09/2007,12:46,1444.50,1444.50,1443.50,1443.75,1180,4897,6077.00
02/09/2007,12:47,1443.50,1444.25,1443.50,1443.75,1871,1030,2901.00
02/09/2007,12:48,1444.00,1444.00,1442.25,1442.50,4751,14897,19648.00
02/09/2007,12:49,1442.75,1443.00,1442.50,1442.50,3725,2219,5944.00
02/09/2007,12:50,1442.25,1442.75,1442.25,1442.75,2259,313,2572.00
02/09/2007,12:51,1442.75,1443.00,1442.00,1442.25,2167,6076,8243.00
02/09/2007,12:52,1442.00,1442.25,1441.25,1442.00,4341,6652,10993.00
02/09/2007,12:53,1442.25,1442.75,1442.00,1442.50,4328,2380,6708.00
02/09/2007,12:54,1442.50,1443.75,1442.50,1443.50,6040,1314,7354.00
02/09/2007,12:55,1443.25,1443.50,1443.00,1443.25,1151,1043,2194.00
02/09/2007,12:56,1443.50,1443.75,1443.25,1443.75,3199,2475,5674.00
02/09/2007,12:57,1443.75,1444.25,1443.50,1444.00,6433,1959,8392.00
02/09/2007,12:58,1444.00,1444.00,1443.50,1444.00,734,863,1597.00
02/09/2007,12:59,1443.75,1444.00,1443.25,1443.50,1526,4076,5602.00
02/09/2007,13:00,1443.25,1443.75,1443.25,1443.50,1945,279,2224.00
02/09/2007,13:01,1443.50,1444.00,1443.25,1443.25,2484,1303,3787.00
02/09/2007,13:02,1443.50,1443.50,1443.00,1443.50,732,1449,2181.00
02/09/2007,13:03,1443.25,1443.50,1443.00,1443.50,1031,1029,2060.00
02/09/2007,13:04,1443.25,1443.75,1443.25,1443.50,1606,942,2548.00
02/09/2007,13:05,1443.50,1444.00,1443.50,1443.75,1214,441,1655.00
02/09/2007,13:06,1443.50,1444.00,1443.50,1443.75,1109,833,1942.00
02/09/2007,13:07,1443.75,1443.75,1443.00,1443.00,773,1216,1989.00
02/09/2007,13:08,1443.25,1443.25,1442.50,1442.75,1468,3315,4783.00
02/09/2007,13:09,1442.75,1443.25,1442.00,1442.25,986,3241,4227.00
02/09/2007,13:10,1442.50,1442.50,1441.75,1442.25,1287,2921,4208.00
02/09/2007,13:11,1442.25,1442.25,1441.50,1441.75,1052,3167,4219.00
02/09/2007,13:12,1441.75,1442.50,1441.75,1442.25,1617,616,2233.00
02/09/2007,13:13,1442.25,1442.25,1441.25,1441.50,1589,4225,5814.00
02/09/2007,13:14,1441.50,1441.75,1441.25,1441.50,639,3699,4338.00
02/09/2007,13:15,1441.25,1441.75,1440.50,1441.00,3891,7690,11581.00
02/09/2007,13:16,1441.00,1441.00,1440.00,1440.00,3363,8876,12239.00
02/09/2007,13:17,1440.00,1440.50,1439.75,1440.50,4478,2517,6995.00
02/09/2007,13:18,1440.50,1441.50,1440.25,1441.50,5555,1040,6595.00
02/09/2007,13:19,1441.50,1441.50,1441.00,1441.25,775,2101,2876.00
02/09/2007,13:20,1441.50,1441.50,1441.00,1441.25,1691,2011,3702.00
02/09/2007,13:21,1441.25,1441.75,1441.00,1441.25,963,1626,2589.00
02/09/2007,13:22,1441.00,1441.50,1441.00,1441.50,1364,537,1901.00
02/09/2007,13:23,1441.50,1441.50,1441.25,1441.50,1007,137,1144.00
02/09/2007,13:24,1441.50,1442.00,1441.50,1441.75,3522,512,4034.00
02/09/2007,13:25,1441.75,1442.00,1441.50,1441.50,1053,661,1714.00
02/09/2007,13:26,1441.50,1441.75,1441.25,1441.75,212,1708,1920.00
02/09/2007,13:27,1441.50,1441.75,1441.25,1441.75,578,323,901.00
02/09/2007,13:28,1441.75,1441.75,1441.00,1441.25,1540,1996,3536.00
02/09/2007,13:29,1441.50,1441.75,1441.25,1441.50,689,495,1184.00
02/09/2007,13:30,1441.50,1442.00,1441.50,1441.75,1940,1510,3450.00
02/09/2007,13:31,1441.50,1441.75,1441.50,1441.50,162,54,216.00
02/09/2007,13:32,1441.50,1441.75,1440.75,1441.25,1450,1921,3371.00
02/09/2007,13:33,1441.00,1441.50,1440.75,1441.25,1440,1843,3283.00
02/09/2007,13:34,1441.00,1441.50,1440.50,1440.50,620,2027,2647.00
02/09/2007,13:35,1440.75,1440.75,1438.50,1438.50,3869,13078,16947.00
02/09/2007,13:36,1438.75,1439.00,1438.25,1439.00,4622,5964,10586.00
02/09/2007,13:37,1438.75,1439.50,1438.75,1439.50,3411,335,3746.00
02/09/2007,13:38,1439.50,1439.75,1439.25,1439.75,2252,869,3121.00
02/09/2007,13:39,1439.50,1440.00,1439.50,1439.75,1660,567,2227.00
02/09/2007,13:40,1439.75,1440.50,1439.75,1440.50,4606,413,5019.00
02/09/2007,13:41,1440.50,1440.50,1440.25,1440.25,866,872,1738.00
02/09/2007,13:42,1440.25,1440.50,1440.00,1440.50,924,194,1118.00
02/09/2007,13:43,1440.50,1440.75,1440.00,1440.00,929,2813,3742.00
02/09/2007,13:44,1440.25,1440.25,1440.00,1440.00,1069,362,1431.00
02/09/2007,13:45,1440.25,1440.50,1439.75,1440.00,963,2247,3210.00
02/09/2007,13:46,1440.00,1440.00,1439.00,1439.25,2227,3743,5970.00
02/09/2007,13:47,1439.25,1439.50,1438.25,1439.25,3635,4036,7671.00
02/09/2007,13:48,1439.50,1439.75,1439.25,1439.75,1096,1121,2217.00
02/09/2007,13:49,1439.50,1439.75,1439.25,1439.50,361,1109,1470.00
02/09/2007,13:50,1439.50,1439.50,1438.75,1439.00,969,2310,3279.00
02/09/2007,13:51,1439.00,1439.50,1439.00,1439.50,417,349,766.00
02/09/2007,13:52,1439.25,1439.75,1439.00,1439.25,1446,986,2432.00
02/09/2007,13:53,1439.50,1439.50,1438.25,1438.75,1037,4349,5386.00
02/09/2007,13:54,1438.75,1438.75,1437.75,1437.75,2471,5449,7920.00
02/09/2007,13:55,1438.00,1438.50,1437.25,1437.50,4385,5853,10238.00
02/09/2007,13:56,1437.50,1438.00,1437.50,1437.75,1807,2497,4304.00
02/09/2007,13:57,1437.75,1438.25,1437.25,1438.00,3034,2848,5882.00
02/09/2007,13:58,1438.25,1438.25,1437.00,1437.25,1170,4291,5461.00
02/09/2007,13:59,1437.25,1438.00,1437.25,1438.00,2115,1458,3573.00
02/09/2007,14:00,1438.00,1439.00,1437.75,1439.00,7231,1117,8348.00
02/09/2007,14:01,1438.75,1439.25,1438.75,1438.75,2210,1090,3300.00
02/09/2007,14:02,1439.00,1439.75,1439.00,1439.50,3163,1449,4612.00
02/09/2007,14:03,1439.50,1439.50,1439.00,1439.50,1478,1646,3124.00
02/09/2007,14:04,1439.50,1440.00,1439.50,1439.50,3504,1451,4955.00
02/09/2007,14:05,1439.75,1440.00,1439.50,1439.75,828,976,1804.00
02/09/2007,14:06,1440.00,1440.50,1439.75,1440.25,5815,885,6700.00
02/09/2007,14:07,1440.50,1440.50,1439.50,1439.50,1964,2299,4263.00
02/09/2007,14:08,1439.50,1440.00,1439.50,1440.00,598,160,758.00
02/09/2007,14:09,1440.00,1440.25,1439.75,1440.25,2033,245,2278.00
02/09/2007,14:10,1440.25,1440.25,1439.75,1440.00,699,1479,2178.00
02/09/2007,14:11,1439.75,1440.75,1439.75,1440.50,1820,774,2594.00
02/09/2007,14:12,1440.50,1441.25,1440.25,1441.00,5509,2147,7656.00
02/09/2007,14:13,1441.00,1441.50,1440.75,1441.00,5697,2441,8138.00
02/09/2007,14:14,1441.25,1441.75,1440.75,1441.50,2970,2356,5326.00
02/09/2007,14:15,1441.25,1441.50,1441.00,1441.25,1081,1103,2184.00
02/09/2007,14:16,1441.50,1441.75,1441.00,1441.25,1194,596,1790.00
02/09/2007,14:17,1441.25,1441.75,1441.00,1441.25,1029,802,1831.00
02/09/2007,14:18,1441.25,1441.50,1441.25,1441.25,47,220,267.00
02/09/2007,14:19,1441.50,1441.50,1440.75,1440.75,937,2445,3382.00
02/09/2007,14:20,1441.00,1441.00,1440.75,1440.75,84,511,595.00
02/09/2007,14:21,1440.75,1441.00,1440.50,1440.75,1270,3765,5035.00
02/09/2007,14:22,1440.50,1440.75,1440.00,1440.25,1011,1812,2823.00
02/09/2007,14:23,1440.25,1440.75,1440.00,1440.50,1155,334,1489.00
02/09/2007,14:24,1440.50,1440.75,1440.25,1440.75,1079,231,1310.00
02/09/2007,14:25,1440.75,1441.25,1440.75,1441.00,1978,442,2420.00
02/09/2007,14:26,1441.25,1441.75,1441.00,1441.50,2090,1577,3667.00
02/09/2007,14:27,1441.50,1441.75,1441.50,1441.75,2268,533,2801.00
02/09/2007,14:28,1441.75,1442.50,1441.75,1442.50,5899,801,6700.00
02/09/2007,14:29,1442.50,1442.75,1442.25,1442.75,2212,2023,4235.00
02/09/2007,14:30,1442.50,1442.75,1442.00,1442.25,2470,4150,6620.00
02/09/2007,14:31,1442.25,1442.50,1441.75,1442.00,1307,1712,3019.00
02/09/2007,14:32,1442.00,1442.00,1441.25,1441.25,426,2401,2827.00
02/09/2007,14:33,1441.25,1441.75,1441.25,1441.50,1320,1156,2476.00
02/09/2007,14:34,1441.50,1442.25,1441.50,1442.00,1572,1052,2624.00
02/09/2007,14:35,1442.00,1442.00,1441.50,1441.75,1594,470,2064.00
02/09/2007,14:36,1442.00,1442.00,1441.75,1441.75,134,321,455.00
02/09/2007,14:37,1441.75,1442.75,1441.75,1442.25,4229,421,4650.00
02/09/2007,14:38,1442.50,1442.75,1442.25,1442.50,492,221,713.00
02/09/2007,14:39,1442.50,1442.75,1442.25,1442.50,1713,211,1924.00
02/09/2007,14:40,1442.50,1442.75,1442.25,1442.50,1244,1240,2484.00
02/09/2007,14:41,1442.25,1443.00,1442.25,1442.75,2192,693,2885.00
02/09/2007,14:42,1442.75,1442.75,1442.25,1442.25,483,793,1276.00
02/09/2007,14:43,1442.50,1442.50,1442.00,1442.25,856,1087,1943.00
02/09/2007,14:44,1442.00,1442.25,1441.50,1441.50,450,1545,1995.00
02/09/2007,14:45,1441.50,1442.00,1441.25,1441.50,1509,2425,3934.00
02/09/2007,14:46,1441.50,1441.75,1441.25,1441.50,986,677,1663.00
02/09/2007,14:47,1441.50,1441.75,1441.25,1441.50,497,1989,2486.00
02/09/2007,14:48,1441.50,1441.75,1441.25,1441.50,1542,1045,2587.00
02/09/2007,14:49,1441.50,1442.25,1441.25,1442.00,5523,509,6032.00
02/09/2007,14:50,1442.00,1442.25,1441.50,1441.75,1146,1202,2348.00
02/09/2007,14:51,1441.75,1442.00,1441.75,1441.75,282,561,843.00
02/09/2007,14:52,1441.75,1442.75,1441.75,1442.50,4723,711,5434.00
02/09/2007,14:53,1442.50,1442.75,1442.00,1442.00,111,1910,2021.00
02/09/2007,14:54,1442.25,1442.50,1442.00,1442.25,886,528,1414.00
02/09/2007,14:55,1442.25,1442.50,1442.00,1442.25,913,604,1517.00
02/09/2007,14:56,1442.00,1442.25,1441.75,1442.00,425,1864,2289.00
02/09/2007,14:57,1442.00,1442.25,1441.75,1442.00,3114,2559,5673.00
02/09/2007,14:58,1442.25,1442.25,1441.75,1442.25,1351,2305,3656.00
02/09/2007,14:59,1442.25,1442.50,1441.75,1442.25,3232,3061,6293.00
02/09/2007,15:00,1442.25,1443.00,1442.00,1442.75,9221,2966,12187.00
02/09/2007,15:01,1442.75,1443.25,1442.75,1443.25,8437,4955,13392.00
02/09/2007,15:02,1443.25,1443.25,1442.75,1443.25,2536,3467,6003.00
02/09/2007,15:03,1443.00,1443.75,1443.00,1443.25,4903,2223,7126.00
02/09/2007,15:04,1443.25,1443.50,1442.50,1443.00,2001,3194,5195.00
02/09/2007,15:05,1443.00,1443.25,1442.75,1443.00,1593,134,1727.00
02/09/2007,15:06,1443.00,1443.50,1443.00,1443.00,2329,1368,3697.00
02/09/2007,15:07,1443.00,1443.50,1442.75,1442.75,1167,3291,4458.00
02/09/2007,15:08,1442.75,1443.00,1442.75,1442.75,797,144,941.00
02/09/2007,15:09,1442.75,1443.00,1442.75,1443.00,2772,286,3058.00
02/09/2007,15:10,1443.00,1443.00,1442.50,1442.75,683,2221,2904.00
02/09/2007,15:11,1442.75,1442.75,1442.25,1442.50,1162,3109,4271.00
02/09/2007,15:12,1442.50,1443.00,1442.50,1443.00,2268,751,3019.00
02/09/2007,15:13,1442.75,1443.00,1442.50,1442.50,2921,2802,5723.00
02/09/2007,15:14,1442.75,1442.75,1442.25,1442.50,588,2736,3324.00
02/09/2007,15:15,1442.50,1443.25,1442.25,1442.75,8757,3819,12576.00
02/11/2007,17:01,1442.75,1442.75,1442.25,1442.50,137,375,512.00
02/11/2007,17:02,1442.50,1442.75,1442.25,1442.25,35,23,58.00
02/11/2007,17:03,1442.25,1442.50,1442.25,1442.25,19,147,166.00
02/11/2007,17:04,1442.25,1442.25,1441.50,1441.50,0,440,440.00
02/11/2007,17:05,1441.50,1441.50,1440.50,1441.00,87,628,715.00
02/11/2007,17:06,1441.25,1441.50,1441.25,1441.25,11,1,12.00
02/11/2007,17:07,1441.25,1441.50,1441.25,1441.50,9,1,10.00
02/11/2007,17:08,1441.25,1441.50,1441.25,1441.25,82,2,84.00
02/11/2007,17:09,1441.50,1441.50,1441.50,1441.50,90,0,90.00
02/11/2007,17:11,1441.75,1441.75,1441.50,1441.50,2,2,4.00
02/11/2007,17:12,1441.75,1441.75,1441.75,1441.75,2,0,2.00
02/11/2007,17:13,1441.50,1441.75,1441.25,1441.25,20,62,82.00
02/11/2007,17:14,1441.25,1441.25,1441.25,1441.25,0,10,10.00
02/11/2007,17:15,1441.25,1441.25,1441.25,1441.25,0,204,204.00
02/11/2007,17:16,1441.25,1441.25,1441.25,1441.25,0,12,12.00
02/11/2007,17:17,1441.00,1441.00,1441.00,1441.00,0,6,6.00
02/11/2007,17:18,1441.00,1441.25,1441.00,1441.25,51,1,52.00
02/11/2007,17:19,1441.00,1441.00,1441.00,1441.00,0,1,1.00
02/11/2007,17:20,1441.00,1441.00,1441.00,1441.00,0,100,100.00
02/11/2007,17:22,1441.00,1441.25,1441.00,1441.25,1,1,2.00
02/11/2007,17:24,1441.00,1441.25,1441.00,1441.25,5,11,16.00
02/11/2007,17:25,1441.25,1441.75,1441.25,1441.75,347,0,347.00
02/11/2007,17:26,1441.75,1442.00,1441.75,1441.75,82,29,111.00
02/11/2007,17:27,1441.75,1441.75,1441.50,1441.50,0,77,77.00
02/11/2007,17:28,1441.75,1442.00,1441.75,1442.00,150,0,150.00
02/11/2007,17:29,1442.00,1442.00,1441.75,1441.75,69,25,94.00
02/11/2007,17:30,1442.00,1442.00,1441.75,1441.75,220,5,225.00
02/11/2007,17:31,1442.00,1442.00,1441.75,1441.75,14,25,39.00
02/11/2007,17:32,1442.00,1442.00,1442.00,1442.00,2,0,2.00
02/11/2007,17:33,1441.75,1441.75,1441.75,1441.75,0,48,48.00
02/11/2007,17:35,1441.75,1442.00,1441.75,1442.00,7,18,25.00
02/11/2007,17:36,1442.00,1442.00,1442.00,1442.00,3,0,3.00
02/11/2007,17:37,1441.75,1441.75,1441.50,1441.50,0,182,182.00
02/11/2007,17:38,1441.50,1441.50,1441.50,1441.50,0,1,1.00
02/11/2007,17:39,1441.50,1441.50,1441.50,1441.50,0,21,21.00
02/11/2007,17:40,1441.75,1441.75,1441.75,1441.75,5,0,5.00
02/11/2007,17:41,1441.75,1441.75,1441.75,1441.75,6,0,6.00
02/11/2007,17:42,1441.75,1441.75,1441.50,1441.75,16,1,17.00
02/11/2007,17:43,1441.50,1441.50,1441.50,1441.50,0,1,1.00
02/11/2007,17:45,1441.75,1441.75,1441.75,1441.75,5,0,5.00
02/11/2007,17:46,1441.50,1441.75,1441.50,1441.75,50,1,51.00
02/11/2007,17:47,1441.75,1441.75,1441.75,1441.75,21,0,21.00
02/11/2007,17:48,1441.75,1441.75,1441.75,1441.75,1,0,1.00
02/11/2007,17:50,1441.50,1441.50,1441.50,1441.50,0,3,3.00
02/11/2007,17:54,1441.50,1441.50,1441.50,1441.50,0,52,52.00
02/11/2007,17:58,1441.50,1441.75,1441.50,1441.75,1,1,2.00
02/11/2007,18:00,1441.50,1441.50,1441.50,1441.50,0,2,2.00
02/11/2007,18:01,1441.75,1441.75,1441.75,1441.75,60,0,60.00
02/11/2007,18:02,1441.75,1441.75,1441.75,1441.75,75,0,75.00
02/11/2007,18:03,1441.75,1441.75,1441.75,1441.75,53,0,53.00
02/11/2007,18:05,1441.75,1441.75,1441.75,1441.75,59,0,59.00
02/11/2007,18:06,1441.50,1441.50,1441.50,1441.50,0,2,2.00
02/11/2007,18:07,1441.75,1441.75,1441.75,1441.75,1,0,1.00
02/11/2007,18:08,1441.50,1441.50,1441.50,1441.50,0,133,133.00
02/11/2007,18:09,1441.50,1441.50,1441.25,1441.25,0,32,32.00
02/11/2007,18:10,1441.25,1441.25,1441.25,1441.25,0,127,127.00
02/11/2007,18:11,1441.25,1441.25,1441.25,1441.25,0,1,1.00
02/11/2007,18:12,1441.25,1441.50,1441.25,1441.50,1,3,4.00
02/11/2007,18:15,1441.25,1441.25,1441.25,1441.25,0,2,2.00
02/11/2007,18:16,1441.25,1441.25,1441.25,1441.25,0,1,1.00
02/11/2007,18:18,1441.50,1441.50,1441.50,1441.50,20,0,20.00
02/11/2007,18:19,1441.50,1441.50,1441.50,1441.50,14,0,14.00
02/11/2007,18:21,1441.75,1441.75,1441.75,1441.75,289,0,289.00
02/11/2007,18:22,1441.50,1441.50,1441.50,1441.50,0,2,2.00
02/11/2007,18:26,1441.50,1441.50,1441.50,1441.50,0,10,10.00
02/11/2007,18:27,1441.75,1441.75,1441.75,1441.75,2,0,2.00
02/11/2007,18:28,1441.75,1441.75,1441.75,1441.75,1,0,1.00
02/11/2007,18:30,1441.75,1441.75,1441.50,1441.50,50,1,51.00
02/11/2007,18:31,1441.75,1441.75,1441.50,1441.75,161,1,162.00
02/11/2007,18:36,1441.75,1441.75,1441.75,1441.75,20,0,20.00
02/11/2007,18:37,1441.75,1442.00,1441.75,1441.75,61,160,221.00
02/11/2007,18:38,1441.75,1441.75,1441.75,1441.75,0,8,8.00
02/11/2007,18:39,1441.75,1442.00,1441.75,1442.00,1,8,9.00
02/11/2007,18:40,1442.00,1442.00,1442.00,1442.00,4,0,4.00
02/11/2007,18:42,1442.00,1442.00,1441.75,1441.75,2,16,18.00
02/11/2007,18:44,1441.75,1441.75,1441.75,1441.75,0,50,50.00
02/11/2007,18:45,1441.50,1441.50,1441.50,1441.50,0,21,21.00
02/11/2007,18:46,1441.75,1441.75,1441.75,1441.75,1,0,1.00
02/11/2007,18:47,1441.50,1441.75,1441.50,1441.75,118,50,168.00
02/11/2007,18:49,1441.75,1441.75,1441.75,1441.75,17,0,17.00
02/11/2007,18:50,1441.75,1441.75,1441.75,1441.75,26,0,26.00
02/11/2007,18:54,1441.75,1441.75,1441.75,1441.75,38,0,38.00
02/11/2007,18:55,1441.75,1441.75,1441.75,1441.75,15,0,15.00
02/11/2007,18:57,1441.75,1441.75,1441.75,1441.75,2,0,2.00
02/11/2007,18:58,1442.00,1442.00,1441.75,1441.75,1,2,3.00
02/11/2007,19:00,1441.50,1441.50,1441.50,1441.50,0,2,2.00
02/11/2007,19:01,1441.75,1441.75,1441.75,1441.75,5,0,5.00
02/11/2007,19:04,1441.75,1441.75,1441.75,1441.75,18,0,18.00
02/11/2007,19:06,1441.50,1441.50,1441.50,1441.50,0,44,44.00
02/11/2007,19:07,1441.50,1441.50,1441.50,1441.50,0,5,5.00
02/11/2007,19:08,1441.75,1441.75,1441.75,1441.75,10,0,10.00
02/11/2007,19:09,1441.50,1441.50,1441.50,1441.50,0,134,134.00
02/11/2007,19:17,1441.50,1441.50,1441.50,1441.50,0,3,3.00
02/11/2007,19:18,1441.25,1441.25,1441.25,1441.25,0,1,1.00
02/11/2007,19:20,1441.25,1441.25,1441.25,1441.25,0,10,10.00
02/11/2007,19:22,1441.25,1441.50,1441.25,1441.50,1,1,2.00
02/11/2007,19:23,1441.25,1441.50,1441.25,1441.50,8,1,9.00
02/11/2007,19:24,1441.50,1441.50,1441.50,1441.50,4,0,4.00
02/11/2007,19:26,1441.50,1441.50,1441.50,1441.50,2,0,2.00
02/11/2007,19:27,1441.25,1441.25,1441.25,1441.25,0,25,25.00
02/11/2007,19:29,1441.25,1441.25,1441.25,1441.25,0,1,1.00
02/11/2007,19:30,1441.25,1441.50,1441.25,1441.50,18,25,43.00
02/11/2007,19:31,1441.50,1441.50,1441.50,1441.50,10,0,10.00
02/11/2007,19:35,1441.25,1441.50,1441.25,1441.25,2,11,13.00
02/11/2007,19:36,1441.50,1441.50,1441.50,1441.50,5,0,5.00
02/11/2007,19:37,1441.50,1441.50,1441.25,1441.25,32,28,60.00
02/11/2007,19:38,1441.50,1441.50,1441.50,1441.50,61,0,61.00
02/11/2007,19:42,1441.50,1441.50,1441.50,1441.50,3,0,3.00
02/11/2007,19:44,1441.75,1441.75,1441.50,1441.50,1,5,6.00
02/11/2007,19:46,1441.75,1442.00,1441.75,1441.75,125,10,135.00
02/11/2007,19:47,1442.00,1442.00,1442.00,1442.00,7,0,7.00
02/11/2007,19:48,1442.00,1442.00,1442.00,1442.00,5,0,5.00
02/11/2007,19:49,1442.00,1442.00,1442.00,1442.00,1,0,1.00
02/11/2007,19:50,1442.00,1442.00,1442.00,1442.00,2,0,2.00
02/11/2007,19:51,1441.75,1441.75,1441.75,1441.75,0,11,11.00
02/11/2007,19:52,1442.00,1442.00,1442.00,1442.00,17,0,17.00
02/11/2007,19:53,1442.00,1442.00,1442.00,1442.00,10,0,10.00
02/11/2007,19:54,1441.75,1441.75,1441.75,1441.75,0,2,2.00
02/11/2007,19:55,1441.75,1441.75,1441.75,1441.75,0,20,20.00
02/11/2007,19:56,1441.75,1441.75,1441.75,1441.75,0,12,12.00
02/11/2007,19:58,1441.75,1441.75,1441.75,1441.75,0,1,1.00
02/11/2007,20:01,1442.00,1442.00,1442.00,1442.00,106,0,106.00
02/11/2007,20:02,1442.25,1442.25,1442.25,1442.25,28,0,28.00
02/11/2007,20:03,1442.00,1442.00,1442.00,1442.00,0,156,156.00
02/11/2007,20:04,1442.00,1442.00,1442.00,1442.00,0,47,47.00
02/11/2007,20:05,1442.25,1442.25,1442.25,1442.25,10,0,10.00
02/11/2007,20:06,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/11/2007,20:07,1442.00,1442.00,1442.00,1442.00,0,2,2.00
02/11/2007,20:09,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/11/2007,20:10,1442.00,1442.00,1442.00,1442.00,0,50,50.00
02/11/2007,20:11,1442.00,1442.00,1442.00,1442.00,0,5,5.00
02/11/2007,20:13,1442.25,1442.25,1442.25,1442.25,2,0,2.00
02/11/2007,20:14,1442.25,1442.25,1442.25,1442.25,22,0,22.00
02/11/2007,20:15,1442.00,1442.00,1442.00,1442.00,0,1,1.00
02/11/2007,20:18,1442.00,1442.00,1442.00,1442.00,0,5,5.00
02/11/2007,20:19,1442.00,1442.00,1442.00,1442.00,0,2,2.00
02/11/2007,20:24,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/11/2007,20:27,1442.00,1442.00,1442.00,1442.00,0,3,3.00
02/11/2007,20:31,1442.25,1442.25,1442.25,1442.25,50,0,50.00
02/11/2007,20:32,1442.25,1442.25,1442.25,1442.25,2,0,2.00
02/11/2007,20:33,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/11/2007,20:38,1442.25,1442.25,1442.25,1442.25,116,0,116.00
02/11/2007,20:42,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/11/2007,20:43,1442.25,1442.50,1442.25,1442.25,127,39,166.00
02/11/2007,20:50,1442.00,1442.25,1442.00,1442.25,1,1,2.00
02/11/2007,20:51,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/11/2007,20:52,1442.25,1442.50,1442.25,1442.50,10,0,10.00
02/11/2007,20:53,1442.50,1442.50,1442.25,1442.25,1,1,2.00
02/11/2007,20:54,1442.25,1442.25,1442.25,1442.25,0,1,1.00
02/11/2007,20:55,1442.25,1442.50,1442.25,1442.50,1,1,2.00
02/11/2007,20:56,1442.50,1442.50,1442.25,1442.25,1,3,4.00
02/11/2007,20:57,1442.25,1442.25,1442.25,1442.25,0,12,12.00
02/11/2007,20:59,1442.00,1442.50,1442.00,1442.50,1,2,3.00
02/11/2007,21:00,1442.50,1442.50,1442.50,1442.50,25,0,25.00
02/11/2007,21:01,1442.50,1442.50,1442.50,1442.50,56,0,56.00
02/11/2007,21:02,1442.50,1442.50,1442.50,1442.50,92,0,92.00
02/11/2007,21:03,1442.75,1442.75,1442.50,1442.50,25,15,40.00
02/11/2007,21:04,1442.25,1442.25,1442.25,1442.25,0,16,16.00
02/11/2007,21:06,1442.25,1442.25,1442.25,1442.25,0,1,1.00
02/11/2007,21:08,1442.25,1442.25,1442.25,1442.25,0,2,2.00
02/11/2007,21:09,1442.25,1442.25,1442.25,1442.25,0,4,4.00
02/11/2007,21:12,1442.25,1442.25,1442.25,1442.25,0,4,4.00
02/11/2007,21:17,1442.50,1442.50,1442.25,1442.50,30,1,31.00
02/11/2007,21:18,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/11/2007,21:19,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/11/2007,21:20,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,21:22,1442.50,1442.50,1442.50,1442.50,0,6,6.00
02/11/2007,21:23,1442.50,1442.75,1442.50,1442.50,1,4,5.00
02/11/2007,21:26,1442.75,1442.75,1442.75,1442.75,10,0,10.00
02/11/2007,21:28,1442.50,1442.50,1442.50,1442.50,0,51,51.00
02/11/2007,21:29,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,21:31,1442.50,1442.50,1442.50,1442.50,0,10,10.00
02/11/2007,21:32,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/11/2007,21:34,1442.75,1442.75,1442.50,1442.50,1,5,6.00
02/11/2007,21:38,1442.75,1442.75,1442.75,1442.75,240,0,240.00
02/11/2007,21:40,1442.75,1442.75,1442.75,1442.75,11,0,11.00
02/11/2007,21:45,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/11/2007,21:46,1442.75,1442.75,1442.75,1442.75,212,0,212.00
02/11/2007,21:47,1442.75,1443.00,1442.75,1443.00,10,2,12.00
02/11/2007,21:52,1443.00,1443.00,1443.00,1443.00,50,0,50.00
02/11/2007,21:54,1443.00,1443.00,1443.00,1443.00,199,0,199.00
02/11/2007,21:55,1443.00,1443.00,1443.00,1443.00,59,0,59.00
02/11/2007,21:56,1443.00,1443.00,1443.00,1443.00,61,0,61.00
02/11/2007,21:57,1443.00,1443.00,1443.00,1443.00,68,0,68.00
02/11/2007,21:59,1443.00,1443.00,1443.00,1443.00,19,0,19.00
02/11/2007,22:00,1442.75,1442.75,1442.75,1442.75,0,5,5.00
02/11/2007,22:01,1442.75,1442.75,1442.75,1442.75,0,2,2.00
02/11/2007,22:02,1442.75,1443.00,1442.75,1443.00,1,1,2.00
02/11/2007,22:03,1443.00,1443.00,1442.75,1442.75,1,27,28.00
02/11/2007,22:04,1442.75,1442.75,1442.75,1442.75,0,131,131.00
02/11/2007,22:05,1442.75,1442.75,1442.75,1442.75,0,6,6.00
02/11/2007,22:08,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/11/2007,22:11,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,22:14,1442.75,1442.75,1442.75,1442.75,75,0,75.00
02/11/2007,22:16,1442.75,1442.75,1442.75,1442.75,3,0,3.00
02/11/2007,22:17,1442.75,1442.75,1442.75,1442.75,45,0,45.00
02/11/2007,22:19,1442.75,1442.75,1442.75,1442.75,30,0,30.00
02/11/2007,22:20,1442.75,1442.75,1442.75,1442.75,10,0,10.00
02/11/2007,22:23,1442.75,1442.75,1442.75,1442.75,51,0,51.00
02/11/2007,22:24,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/11/2007,22:26,1442.75,1442.75,1442.75,1442.75,23,0,23.00
02/11/2007,22:29,1442.75,1442.75,1442.75,1442.75,7,0,7.00
02/11/2007,22:32,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/11/2007,22:43,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/11/2007,22:45,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,22:46,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/11/2007,22:51,1442.50,1442.50,1442.50,1442.50,0,20,20.00
02/11/2007,22:57,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/11/2007,22:58,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:00,1442.50,1442.50,1442.50,1442.50,0,7,7.00
02/11/2007,23:01,1442.75,1442.75,1442.50,1442.50,93,1,94.00
02/11/2007,23:06,1442.75,1442.75,1442.75,1442.75,13,0,13.00
02/11/2007,23:10,1442.50,1442.50,1442.50,1442.50,0,5,5.00
02/11/2007,23:12,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:13,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:16,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:22,1442.75,1442.75,1442.75,1442.75,40,0,40.00
02/11/2007,23:23,1442.75,1442.75,1442.75,1442.75,2,0,2.00
02/11/2007,23:26,1442.50,1442.75,1442.50,1442.75,20,2,22.00
02/11/2007,23:27,1442.75,1442.75,1442.75,1442.75,40,0,40.00
02/11/2007,23:29,1442.75,1442.75,1442.75,1442.75,54,0,54.00
02/11/2007,23:30,1443.00,1443.00,1442.75,1442.75,1,7,8.00
02/11/2007,23:35,1443.00,1443.00,1443.00,1443.00,1,0,1.00
02/11/2007,23:38,1443.00,1443.00,1443.00,1443.00,2,0,2.00
02/11/2007,23:39,1442.75,1442.75,1442.75,1442.75,0,60,60.00
02/11/2007,23:40,1442.75,1442.75,1442.75,1442.75,0,81,81.00
02/11/2007,23:41,1442.75,1442.75,1442.75,1442.75,0,33,33.00
02/11/2007,23:42,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:48,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/11/2007,23:50,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:51,1442.75,1442.75,1442.75,1442.75,23,0,23.00
02/11/2007,23:52,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/11/2007,23:54,1442.75,1442.75,1442.75,1442.75,5,0,5.00
02/11/2007,23:57,1442.75,1442.75,1442.75,1442.75,45,0,45.00
02/12/2007,00:02,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/12/2007,00:10,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/12/2007,00:12,1443.00,1443.00,1442.75,1442.75,1,1,2.00
02/12/2007,00:18,1442.75,1442.75,1442.75,1442.75,0,1,1.00
02/12/2007,00:19,1443.00,1443.00,1443.00,1443.00,26,0,26.00
02/12/2007,00:20,1442.75,1442.75,1442.75,1442.75,0,2,2.00
02/12/2007,00:21,1442.75,1442.75,1442.75,1442.75,0,1,1.00
02/12/2007,00:23,1442.75,1443.00,1442.75,1443.00,3,2,5.00
02/12/2007,00:26,1443.00,1443.00,1442.75,1442.75,5,73,78.00
02/12/2007,00:27,1442.75,1442.75,1442.75,1442.75,0,41,41.00
02/12/2007,00:28,1442.75,1442.75,1442.75,1442.75,0,13,13.00
02/12/2007,00:32,1443.00,1443.00,1443.00,1443.00,100,0,100.00
02/12/2007,00:35,1442.75,1443.00,1442.75,1443.00,17,1,18.00
02/12/2007,00:36,1443.00,1443.00,1443.00,1443.00,5,0,5.00
02/12/2007,00:37,1443.00,1443.00,1443.00,1443.00,102,0,102.00
02/12/2007,00:38,1443.00,1443.00,1443.00,1443.00,44,0,44.00
02/12/2007,00:39,1442.75,1442.75,1442.75,1442.75,0,35,35.00
02/12/2007,00:40,1443.00,1443.00,1443.00,1443.00,1,0,1.00
02/12/2007,00:41,1443.00,1443.00,1443.00,1443.00,40,0,40.00
02/12/2007,00:43,1442.75,1442.75,1442.75,1442.75,0,1,1.00
02/12/2007,00:46,1443.00,1443.00,1443.00,1443.00,1,0,1.00
02/12/2007,00:52,1442.75,1443.00,1442.75,1443.00,94,2,96.00
02/12/2007,00:53,1443.00,1443.00,1443.00,1443.00,34,0,34.00
02/12/2007,00:58,1443.00,1443.00,1443.00,1443.00,1,0,1.00
02/12/2007,00:59,1443.00,1443.00,1443.00,1443.00,2,0,2.00
02/12/2007,01:00,1443.00,1443.00,1442.75,1442.75,58,130,188.00
02/12/2007,01:01,1442.75,1442.75,1442.75,1442.75,0,70,70.00
02/12/2007,01:02,1442.75,1442.75,1442.75,1442.75,0,147,147.00
02/12/2007,01:03,1442.75,1442.75,1442.75,1442.75,0,33,33.00
02/12/2007,01:04,1443.00,1443.00,1443.00,1443.00,1,0,1.00
02/12/2007,01:05,1443.00,1443.00,1443.00,1443.00,139,0,139.00
02/12/2007,01:06,1442.75,1443.00,1442.75,1443.00,2,20,22.00
02/12/2007,01:07,1443.00,1443.00,1443.00,1443.00,24,0,24.00
02/12/2007,01:08,1442.75,1443.25,1442.75,1443.00,20,26,46.00
02/12/2007,01:09,1443.00,1443.00,1443.00,1443.00,0,13,13.00
02/12/2007,01:10,1443.25,1443.50,1443.00,1443.25,203,3,206.00
02/12/2007,01:11,1443.25,1443.25,1443.25,1443.25,0,4,4.00
02/12/2007,01:12,1443.50,1443.50,1443.25,1443.25,10,2,12.00
02/12/2007,01:13,1443.25,1443.25,1443.25,1443.25,0,5,5.00
02/12/2007,01:15,1443.50,1443.75,1443.50,1443.75,382,43,425.00
02/12/2007,01:16,1443.75,1443.75,1443.75,1443.75,305,0,305.00
02/12/2007,01:17,1443.75,1444.50,1443.75,1444.25,498,108,606.00
02/12/2007,01:18,1444.25,1444.50,1444.25,1444.25,4,143,147.00
02/12/2007,01:19,1444.25,1444.25,1444.00,1444.00,0,105,105.00
02/12/2007,01:20,1444.00,1444.25,1444.00,1444.25,1,116,117.00
02/12/2007,01:21,1444.25,1444.25,1444.00,1444.00,10,100,110.00
02/12/2007,01:22,1444.00,1444.25,1444.00,1444.25,21,3,24.00
02/12/2007,01:23,1444.00,1444.00,1444.00,1444.00,0,2,2.00
02/12/2007,01:24,1444.00,1444.00,1444.00,1444.00,0,6,6.00
02/12/2007,01:25,1444.00,1444.25,1444.00,1444.00,205,2,207.00
02/12/2007,01:26,1444.00,1444.00,1444.00,1444.00,0,20,20.00
02/12/2007,01:27,1444.00,1444.00,1444.00,1444.00,0,5,5.00
02/12/2007,01:28,1444.00,1444.00,1444.00,1444.00,0,27,27.00
02/12/2007,01:29,1444.25,1444.25,1444.25,1444.25,10,0,10.00
02/12/2007,01:30,1444.00,1444.00,1444.00,1444.00,0,6,6.00
02/12/2007,01:31,1444.00,1444.00,1443.75,1443.75,0,96,96.00
02/12/2007,01:32,1443.75,1443.75,1443.75,1443.75,0,26,26.00
02/12/2007,01:33,1443.75,1443.75,1443.75,1443.75,0,23,23.00
02/12/2007,01:34,1443.75,1443.75,1443.75,1443.75,0,24,24.00
02/12/2007,01:35,1443.75,1443.75,1443.75,1443.75,0,3,3.00
02/12/2007,01:42,1443.75,1443.75,1443.50,1443.50,0,32,32.00
02/12/2007,01:43,1443.50,1443.50,1443.50,1443.50,0,300,300.00
02/12/2007,01:44,1443.75,1443.75,1443.50,1443.75,188,103,291.00
02/12/2007,01:45,1443.75,1444.00,1443.75,1444.00,6,0,6.00
02/12/2007,01:46,1444.00,1444.00,1443.75,1443.75,1,1,2.00
02/12/2007,01:47,1443.75,1443.75,1443.75,1443.75,0,104,104.00
02/12/2007,01:48,1443.75,1443.75,1443.75,1443.75,0,10,10.00
02/12/2007,01:50,1443.75,1443.75,1443.75,1443.75,0,111,111.00
02/12/2007,01:52,1443.75,1443.75,1443.75,1443.75,0,25,25.00
02/12/2007,01:53,1443.75,1443.75,1443.50,1443.75,26,48,74.00
02/12/2007,01:57,1443.75,1443.75,1443.75,1443.75,1,0,1.00
02/12/2007,01:59,1443.75,1443.75,1443.75,1443.75,5,0,5.00
02/12/2007,02:00,1443.75,1443.75,1443.75,1443.75,98,0,98.00
02/12/2007,02:01,1443.75,1444.00,1443.75,1444.00,131,0,131.00
02/12/2007,02:02,1444.00,1444.00,1444.00,1444.00,82,0,82.00
02/12/2007,02:03,1444.00,1444.00,1443.75,1444.00,308,7,315.00
02/12/2007,02:04,1444.00,1444.00,1444.00,1444.00,10,0,10.00
02/12/2007,02:05,1444.00,1444.00,1444.00,1444.00,23,0,23.00
02/12/2007,02:06,1444.00,1444.25,1444.00,1444.25,5,0,5.00
02/12/2007,02:07,1444.00,1444.50,1444.00,1444.25,573,19,592.00
02/12/2007,02:08,1444.50,1444.75,1444.25,1444.75,171,2,173.00
02/12/2007,02:09,1444.50,1444.75,1444.50,1444.50,53,140,193.00
02/12/2007,02:10,1444.50,1444.50,1444.50,1444.50,0,238,238.00
02/12/2007,02:11,1444.50,1444.75,1444.50,1444.50,17,71,88.00
02/12/2007,02:12,1444.50,1444.75,1444.50,1444.75,350,64,414.00
02/12/2007,02:13,1444.75,1444.75,1444.50,1444.50,278,197,475.00
02/12/2007,02:14,1444.25,1444.75,1444.25,1444.25,390,117,507.00
02/12/2007,02:15,1444.50,1444.50,1444.25,1444.25,80,223,303.00
02/12/2007,02:16,1444.50,1444.50,1444.50,1444.50,91,0,91.00
02/12/2007,02:17,1444.50,1444.50,1444.25,1444.25,84,116,200.00
02/12/2007,02:18,1444.25,1444.25,1444.25,1444.25,0,20,20.00
02/12/2007,02:19,1444.25,1444.25,1444.00,1444.00,0,38,38.00
02/12/2007,02:20,1444.25,1444.50,1444.25,1444.25,3,15,18.00
02/12/2007,02:21,1444.50,1444.50,1444.50,1444.50,1,0,1.00
02/12/2007,02:22,1444.25,1444.25,1444.25,1444.25,0,20,20.00
02/12/2007,02:23,1444.25,1444.25,1444.25,1444.25,0,41,41.00
02/12/2007,02:24,1444.25,1444.25,1444.25,1444.25,0,20,20.00
02/12/2007,02:25,1444.25,1444.25,1444.25,1444.25,0,2,2.00
02/12/2007,02:26,1444.25,1444.50,1444.25,1444.50,60,1,61.00
02/12/2007,02:27,1444.25,1444.25,1444.00,1444.00,0,100,100.00
02/12/2007,02:28,1444.00,1444.00,1444.00,1444.00,0,6,6.00
02/12/2007,02:29,1444.00,1444.25,1444.00,1444.25,1,10,11.00
02/12/2007,02:31,1444.25,1444.25,1444.25,1444.25,1,0,1.00
02/12/2007,02:33,1444.25,1444.25,1444.00,1444.00,99,20,119.00
02/12/2007,02:34,1444.25,1444.25,1444.25,1444.25,2,0,2.00
02/12/2007,02:35,1444.25,1444.50,1444.25,1444.25,57,6,63.00
02/12/2007,02:36,1444.00,1444.25,1444.00,1444.25,5,2,7.00
02/12/2007,02:38,1444.25,1444.25,1444.00,1444.00,18,1,19.00
02/12/2007,02:39,1444.00,1444.25,1444.00,1444.00,1,180,181.00
02/12/2007,02:40,1444.00,1444.00,1443.75,1444.00,2,66,68.00
02/12/2007,02:41,1443.75,1443.75,1443.75,1443.75,0,1,1.00
02/12/2007,02:42,1443.75,1443.75,1443.50,1443.50,0,208,208.00
02/12/2007,02:43,1443.50,1443.50,1443.50,1443.50,0,101,101.00
02/12/2007,02:44,1443.50,1443.75,1443.50,1443.50,1,483,484.00
02/12/2007,02:45,1443.50,1443.75,1443.50,1443.50,2,14,16.00
02/12/2007,02:46,1443.75,1443.75,1443.25,1443.25,20,72,92.00
02/12/2007,02:47,1443.25,1443.50,1443.25,1443.25,1,124,125.00
02/12/2007,02:48,1443.25,1443.25,1443.25,1443.25,0,1,1.00
02/12/2007,02:49,1443.50,1443.50,1443.50,1443.50,8,0,8.00
02/12/2007,02:50,1443.25,1443.25,1443.00,1443.00,0,566,566.00
02/12/2007,02:51,1443.00,1443.25,1443.00,1443.00,2,179,181.00
02/12/2007,02:52,1443.00,1443.00,1442.75,1442.75,0,137,137.00
02/12/2007,02:54,1442.75,1443.00,1442.50,1442.50,60,140,200.00
02/12/2007,02:55,1442.50,1442.75,1442.50,1442.75,113,101,214.00
02/12/2007,02:56,1442.75,1442.75,1442.50,1442.50,138,12,150.00
02/12/2007,02:57,1442.50,1442.50,1442.00,1442.00,0,334,334.00
02/12/2007,02:58,1442.00,1442.00,1441.75,1442.00,113,136,249.00
02/12/2007,02:59,1442.00,1442.25,1441.75,1442.25,157,20,177.00
02/12/2007,03:00,1442.00,1442.00,1441.75,1442.00,4,104,108.00
02/12/2007,03:01,1441.75,1442.25,1441.75,1442.25,208,179,387.00
02/12/2007,03:02,1442.25,1442.25,1442.00,1442.25,260,5,265.00
02/12/2007,03:03,1442.25,1442.25,1442.00,1442.25,167,20,187.00
02/12/2007,03:04,1442.00,1442.00,1442.00,1442.00,0,1,1.00
02/12/2007,03:05,1442.25,1442.25,1442.00,1442.00,104,98,202.00
02/12/2007,03:06,1442.00,1442.00,1441.75,1441.75,0,30,30.00
02/12/2007,03:07,1441.75,1441.75,1441.50,1441.75,53,24,77.00
02/12/2007,03:08,1441.50,1441.75,1441.50,1441.75,30,50,80.00
02/12/2007,03:09,1442.00,1442.00,1441.75,1441.75,2,35,37.00
02/12/2007,03:10,1441.50,1441.75,1441.25,1441.50,31,406,437.00
02/12/2007,03:11,1441.50,1442.00,1441.25,1441.75,412,199,611.00
02/12/2007,03:12,1441.75,1441.75,1441.50,1441.50,1,20,21.00
02/12/2007,03:13,1441.50,1441.75,1441.50,1441.75,80,2,82.00
02/12/2007,03:14,1441.75,1441.75,1441.75,1441.75,73,0,73.00
02/12/2007,03:15,1441.75,1442.00,1441.75,1441.75,10,25,35.00
02/12/2007,03:16,1441.75,1441.75,1441.75,1441.75,0,90,90.00
02/12/2007,03:17,1441.50,1441.75,1441.50,1441.75,2,224,226.00
02/12/2007,03:18,1441.75,1441.75,1441.75,1441.75,5,0,5.00
02/12/2007,03:19,1441.75,1442.00,1441.75,1442.00,110,0,110.00
02/12/2007,03:21,1441.75,1442.00,1441.75,1442.00,5,160,165.00
02/12/2007,03:22,1441.75,1442.00,1441.75,1441.75,1,3,4.00
02/12/2007,03:23,1442.00,1442.50,1442.00,1442.25,309,247,556.00
02/12/2007,03:24,1442.25,1442.50,1442.25,1442.50,116,11,127.00
02/12/2007,03:25,1442.50,1442.50,1442.50,1442.50,108,0,108.00
02/12/2007,03:26,1442.50,1442.75,1442.50,1442.50,22,2,24.00
02/12/2007,03:27,1442.75,1442.75,1442.50,1442.75,143,44,187.00
02/12/2007,03:28,1442.75,1443.00,1442.75,1443.00,314,0,314.00
02/12/2007,03:29,1443.00,1443.25,1443.00,1443.25,261,1,262.00
02/12/2007,03:30,1443.25,1443.25,1443.25,1443.25,28,0,28.00
02/12/2007,03:31,1443.50,1443.50,1443.25,1443.25,206,8,214.00
02/12/2007,03:32,1443.50,1443.75,1443.25,1443.25,77,161,238.00
02/12/2007,03:33,1443.25,1443.25,1443.00,1443.00,30,41,71.00
02/12/2007,03:34,1443.00,1443.00,1443.00,1443.00,0,1,1.00
02/12/2007,03:35,1443.00,1443.00,1443.00,1443.00,0,9,9.00
02/12/2007,03:37,1443.00,1443.00,1443.00,1443.00,0,55,55.00
02/12/2007,03:38,1443.25,1443.25,1443.00,1443.25,111,1,112.00
02/12/2007,03:39,1443.25,1443.25,1443.00,1443.00,17,10,27.00
02/12/2007,03:40,1443.25,1443.25,1443.25,1443.25,48,0,48.00
02/12/2007,03:41,1443.25,1443.25,1443.25,1443.25,99,0,99.00
02/12/2007,03:43,1443.25,1443.25,1443.00,1443.00,94,1,95.00
02/12/2007,03:44,1443.00,1443.00,1443.00,1443.00,0,5,5.00
02/12/2007,03:45,1443.00,1443.00,1443.00,1443.00,0,126,126.00
02/12/2007,03:46,1443.00,1443.00,1443.00,1443.00,0,5,5.00
02/12/2007,03:47,1443.00,1443.00,1442.75,1442.75,4,34,38.00
02/12/2007,03:48,1443.00,1443.00,1442.75,1442.75,1,7,8.00
02/12/2007,03:49,1442.75,1442.75,1442.75,1442.75,0,21,21.00
02/12/2007,03:50,1442.75,1442.75,1442.75,1442.75,0,10,10.00
02/12/2007,03:51,1442.75,1442.75,1442.75,1442.75,0,102,102.00
02/12/2007,03:52,1442.75,1443.00,1442.75,1443.00,1,40,41.00
02/12/2007,03:53,1442.75,1443.00,1442.75,1443.00,1,22,23.00
02/12/2007,03:54,1442.75,1442.75,1442.75,1442.75,0,6,6.00
02/12/2007,03:55,1442.75,1442.75,1442.75,1442.75,0,20,20.00
02/12/2007,03:56,1442.75,1442.75,1442.75,1442.75,0,8,8.00
02/12/2007,03:57,1442.75,1442.75,1442.75,1442.75,0,7,7.00
02/12/2007,03:58,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/12/2007,04:00,1442.75,1443.00,1442.75,1442.75,75,1,76.00
02/12/2007,04:01,1443.00,1443.00,1442.00,1442.00,118,494,612.00
02/12/2007,04:02,1442.00,1442.00,1441.50,1441.75,63,95,158.00
02/12/2007,04:03,1441.75,1442.00,1441.50,1441.75,35,39,74.00
02/12/2007,04:04,1441.75,1441.75,1441.75,1441.75,75,0,75.00
02/12/2007,04:05,1441.75,1442.25,1441.75,1442.25,99,0,99.00
02/12/2007,04:06,1442.00,1442.00,1442.00,1442.00,0,7,7.00
02/12/2007,04:07,1442.25,1442.50,1442.25,1442.50,80,0,80.00
02/12/2007,04:08,1442.25,1442.50,1442.25,1442.50,29,1,30.00
02/12/2007,04:09,1442.75,1442.75,1442.50,1442.50,2,1,3.00
02/12/2007,04:10,1442.75,1443.00,1442.75,1442.75,9,53,62.00
02/12/2007,04:11,1443.00,1443.25,1443.00,1443.00,88,43,131.00
02/12/2007,04:12,1442.75,1442.75,1442.50,1442.75,1,50,51.00
02/12/2007,04:13,1442.50,1442.75,1442.50,1442.75,1,1,2.00
02/12/2007,04:14,1442.75,1442.75,1442.75,1442.75,48,0,48.00
02/12/2007,04:15,1442.75,1443.00,1442.75,1443.00,14,0,14.00
02/12/2007,04:16,1442.75,1443.00,1442.75,1443.00,8,6,14.00
02/12/2007,04:17,1442.75,1443.00,1442.75,1442.75,97,5,102.00
02/12/2007,04:18,1443.00,1443.25,1443.00,1443.25,455,63,518.00
02/12/2007,04:19,1443.25,1443.50,1443.00,1443.25,267,21,288.00
02/12/2007,04:20,1443.25,1443.50,1443.25,1443.50,545,27,572.00
02/12/2007,04:21,1443.50,1443.50,1443.50,1443.50,41,0,41.00
02/12/2007,04:22,1443.50,1443.50,1443.25,1443.25,5,23,28.00
02/12/2007,04:23,1443.50,1443.50,1443.50,1443.50,2,0,2.00
02/12/2007,04:24,1443.25,1443.25,1443.25,1443.25,0,15,15.00
02/12/2007,04:25,1443.25,1443.25,1443.00,1443.25,13,100,113.00
02/12/2007,04:26,1443.25,1443.25,1443.25,1443.25,6,0,6.00
02/12/2007,04:27,1443.25,1443.25,1443.00,1443.00,7,5,12.00
02/12/2007,04:28,1443.00,1443.00,1443.00,1443.00,0,6,6.00
02/12/2007,04:29,1443.25,1443.25,1443.25,1443.25,1,0,1.00
02/12/2007,04:30,1443.00,1443.00,1443.00,1443.00,0,6,6.00
02/12/2007,04:31,1443.00,1443.25,1443.00,1443.25,2,109,111.00
02/12/2007,04:32,1443.00,1443.25,1443.00,1443.00,1,82,83.00
02/12/2007,04:33,1443.00,1443.00,1442.75,1442.75,0,219,219.00
02/12/2007,04:34,1443.00,1443.00,1442.75,1443.00,7,5,12.00
02/12/2007,04:39,1443.00,1443.00,1442.75,1442.75,10,5,15.00
02/12/2007,04:40,1442.75,1442.75,1442.75,1442.75,0,12,12.00
02/12/2007,04:41,1442.75,1442.75,1442.50,1442.50,0,257,257.00
02/12/2007,04:42,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/12/2007,04:43,1442.50,1442.50,1442.50,1442.50,0,15,15.00
02/12/2007,04:44,1442.25,1442.50,1442.25,1442.50,3,5,8.00
02/12/2007,04:45,1442.50,1442.50,1442.25,1442.25,37,81,118.00
02/12/2007,04:46,1442.50,1442.50,1442.50,1442.50,86,0,86.00
02/12/2007,04:47,1442.75,1442.75,1442.75,1442.75,40,0,40.00
02/12/2007,04:48,1442.75,1442.75,1442.75,1442.75,32,0,32.00
02/12/2007,04:49,1443.00,1443.00,1442.75,1442.75,1,27,28.00
02/12/2007,04:51,1442.50,1442.50,1442.50,1442.50,0,1,1.00
02/12/2007,04:52,1442.75,1442.75,1442.75,1442.75,34,0,34.00
02/12/2007,04:53,1442.75,1442.75,1442.75,1442.75,100,0,100.00
02/12/2007,04:55,1442.75,1442.75,1442.75,1442.75,17,0,17.00
02/12/2007,04:56,1442.75,1442.75,1442.50,1442.50,26,1,27.00
02/12/2007,04:57,1442.75,1442.75,1442.75,1442.75,57,0,57.00
02/12/2007,04:59,1442.75,1442.75,1442.75,1442.75,20,0,20.00
02/12/2007,05:00,1442.50,1442.50,1442.50,1442.50,0,4,4.00
02/12/2007,05:01,1442.50,1442.75,1442.50,1442.50,2,16,18.00
02/12/2007,05:02,1442.50,1442.50,1442.50,1442.50,0,62,62.00
02/12/2007,05:03,1442.25,1442.25,1442.25,1442.25,0,5,5.00
02/12/2007,05:04,1442.25,1442.25,1442.25,1442.25,0,1,1.00
02/12/2007,05:05,1442.50,1442.75,1442.50,1442.50,61,31,92.00
02/12/2007,05:06,1442.50,1442.75,1442.50,1442.75,1,29,30.00
02/12/2007,05:08,1442.50,1442.50,1442.50,1442.50,0,28,28.00
02/12/2007,05:09,1442.50,1442.50,1442.25,1442.50,2,13,15.00
02/12/2007,05:10,1442.50,1442.75,1442.50,1442.50,57,72,129.00
02/12/2007,05:11,1442.75,1442.75,1442.25,1442.50,2,21,23.00
02/12/2007,05:12,1442.25,1442.50,1442.25,1442.25,11,20,31.00
02/12/2007,05:13,1442.25,1442.25,1442.00,1442.25,2,83,85.00
02/12/2007,05:15,1442.25,1442.25,1441.75,1442.00,13,123,136.00
02/12/2007,05:16,1442.00,1442.00,1442.00,1442.00,40,0,40.00
02/12/2007,05:17,1442.00,1442.25,1441.75,1442.00,6,2,8.00
02/12/2007,05:18,1442.00,1442.00,1441.75,1442.00,1,8,9.00
02/12/2007,05:19,1441.75,1441.75,1441.50,1441.50,0,93,93.00
02/12/2007,05:20,1441.75,1441.75,1441.50,1441.75,2,175,177.00
02/12/2007,05:21,1441.75,1441.75,1441.50,1441.75,16,8,24.00
02/12/2007,05:22,1441.50,1441.50,1441.25,1441.50,1,300,301.00
02/12/2007,05:23,1441.50,1441.75,1441.25,1441.75,130,100,230.00
02/12/2007,05:24,1441.50,1441.50,1441.50,1441.50,0,1,1.00
02/12/2007,05:25,1441.50,1441.75,1441.50,1441.75,6,4,10.00
02/12/2007,05:26,1441.75,1441.75,1441.75,1441.75,1,0,1.00
02/12/2007,05:28,1441.50,1441.50,1441.50,1441.50,0,1,1.00
02/12/2007,05:29,1441.75,1441.75,1441.50,1441.75,141,2,143.00
02/12/2007,05:30,1442.00,1442.00,1441.75,1441.75,1,210,211.00
02/12/2007,05:31,1441.75,1441.75,1441.50,1441.75,1,36,37.00
02/12/2007,05:32,1441.75,1441.75,1441.75,1441.75,2,0,2.00
02/12/2007,05:33,1441.75,1441.75,1441.75,1441.75,2,0,2.00
02/12/2007,05:34,1441.75,1441.75,1441.50,1441.50,9,1,10.00
02/12/2007,05:35,1441.50,1441.75,1441.50,1441.75,1,3,4.00
02/12/2007,05:36,1441.75,1441.75,1441.50,1441.75,10,4,14.00
02/12/2007,05:37,1441.75,1441.75,1441.75,1441.75,36,0,36.00
02/12/2007,05:38,1442.00,1442.25,1442.00,1442.25,374,0,374.00
02/12/2007,05:39,1442.00,1442.00,1442.00,1442.00,0,212,212.00
02/12/2007,05:40,1442.00,1442.00,1442.00,1442.00,0,54,54.00
02/12/2007,05:41,1442.25,1442.25,1442.00,1442.00,306,42,348.00
02/12/2007,05:42,1442.00,1442.25,1442.00,1442.00,6,60,66.00
02/12/2007,05:44,1441.75,1441.75,1441.75,1441.75,0,1,1.00
02/12/2007,05:45,1442.00,1442.00,1442.00,1442.00,16,0,16.00
02/12/2007,05:46,1442.25,1442.25,1442.25,1442.25,23,0,23.00
02/12/2007,05:47,1442.25,1442.25,1442.25,1442.25,120,0,120.00
02/12/2007,05:48,1442.25,1442.25,1442.25,1442.25,49,0,49.00
02/12/2007,05:49,1442.00,1442.00,1442.00,1442.00,0,5,5.00
02/12/2007,05:50,1442.00,1442.00,1442.00,1442.00,0,3,3.00
02/12/2007,05:51,1442.25,1442.25,1442.25,1442.25,88,0,88.00
02/12/2007,05:53,1442.50,1442.50,1442.50,1442.50,50,0,50.00
02/12/2007,05:54,1442.25,1442.25,1442.25,1442.25,0,181,181.00
02/12/2007,05:56,1442.25,1442.25,1442.00,1442.00,0,14,14.00
02/12/2007,05:57,1442.00,1442.00,1442.00,1442.00,0,1,1.00
02/12/2007,05:58,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/12/2007,05:59,1442.25,1442.25,1442.25,1442.25,1,0,1.00
02/12/2007,06:00,1442.25,1442.25,1442.00,1442.25,11,2,13.00
02/12/2007,06:01,1442.00,1442.00,1442.00,1442.00,0,99,99.00
02/12/2007,06:02,1442.00,1442.00,1442.00,1442.00,0,40,40.00
02/12/2007,06:03,1442.00,1442.00,1442.00,1442.00,0,5,5.00
02/12/2007,06:04,1442.00,1442.00,1442.00,1442.00,0,1,1.00
02/12/2007,06:05,1442.25,1442.25,1442.25,1442.25,2,0,2.00
02/12/2007,06:06,1442.00,1442.00,1442.00,1442.00,0,153,153.00
02/12/2007,06:07,1442.00,1442.00,1442.00,1442.00,0,29,29.00
02/12/2007,06:08,1442.00,1442.25,1442.00,1442.00,116,121,237.00
02/12/2007,06:09,1442.00,1442.00,1442.00,1442.00,0,53,53.00
02/12/2007,06:10,1442.00,1442.00,1442.00,1442.00,0,6,6.00
02/12/2007,06:12,1442.00,1442.25,1442.00,1442.25,41,50,91.00
02/12/2007,06:14,1442.50,1442.50,1442.50,1442.50,200,0,200.00
02/12/2007,06:16,1442.75,1442.75,1442.50,1442.75,7,5,12.00
02/12/2007,06:17,1442.75,1442.75,1442.75,1442.75,195,0,195.00
02/12/2007,06:18,1442.75,1442.75,1442.75,1442.75,26,0,26.00
02/12/2007,06:19,1442.75,1442.75,1442.75,1442.75,3,0,3.00
02/12/2007,06:20,1442.75,1442.75,1442.25,1442.50,182,126,308.00
02/12/2007,06:22,1442.50,1442.50,1442.50,1442.50,0,3,3.00
02/12/2007,06:23,1442.50,1442.50,1442.50,1442.50,0,8,8.00
02/12/2007,06:25,1442.75,1442.75,1442.50,1442.50,2,4,6.00
02/12/2007,06:28,1442.50,1442.50,1442.50,1442.50,0,2,2.00
02/12/2007,06:30,1442.75,1442.75,1442.75,1442.75,1,0,1.00
02/12/2007,06:31,1442.50,1442.50,1442.25,1442.50,2,78,80.00
02/12/2007,06:33,1442.50,1442.50,1442.25,1442.25,58,1,59.00
02/12/2007,06:34,1442.25,1442.50,1442.25,1442.50,3,11,14.00
02/12/2007,06:35,1442.25,1442.50,1442.25,1442.50,1,3,4.00
02/12/2007,06:36,1442.25,1442.25,1442.25,1442.25,0,33,33.00
02/12/2007,06:37,1442.25,1442.25,1442.25,1442.25,0,1,1.00
02/12/2007,06:38,1442.25,1442.25,1442.25,1442.25,0,64,64.00
02/12/2007,06:39,1442.25,1442.50,1442.25,1442.25,5,92,97.00
02/12/2007,06:40,1442.25,1442.25,1442.25,1442.25,0,14,14.00
02/12/2007,06:41,1442.25,1442.50,1442.25,1442.25,203,78,281.00
02/12/2007,06:42,1442.50,1442.75,1442.50,1442.50,53,1,54.00
02/12/2007,06:43,1442.50,1442.50,1442.50,1442.50,0,25,25.00
02/12/2007,06:44,1442.75,1442.75,1442.50,1442.75,234,4,238.00
02/12/2007,06:45,1442.75,1443.00,1442.75,1443.00,411,1,412.00
02/12/2007,06:46,1443.00,1443.00,1442.75,1442.75,67,106,173.00
02/12/2007,06:47,1442.75,1442.75,1442.50,1442.75,134,98,232.00
02/12/2007,06:48,1442.75,1443.00,1442.75,1443.00,34,0,34.00
02/12/2007,06:49,1443.00,1443.00,1443.00,1443.00,89,0,89.00
02/12/2007,06:50,1443.00,1443.50,1443.00,1443.25,285,114,399.00
02/12/2007,06:51,1443.50,1444.00,1443.50,1443.75,734,70,804.00
02/12/2007,06:52,1443.75,1443.75,1443.25,1443.50,98,221,319.00
02/12/2007,06:53,1443.50,1443.75,1443.25,1443.75,127,174,301.00
02/12/2007,06:54,1443.25,1443.25,1443.00,1443.00,0,208,208.00
02/12/2007,06:55,1443.00,1443.25,1442.75,1443.00,53,137,190.00
02/12/2007,06:56,1443.00,1443.50,1443.00,1443.50,205,70,275.00
02/12/2007,06:57,1443.50,1443.75,1443.50,1443.50,213,65,278.00
02/12/2007,06:58,1443.50,1443.50,1443.25,1443.50,1,53,54.00
02/12/2007,06:59,1443.50,1443.50,1443.25,1443.25,1,1,2.00
02/12/2007,07:00,1443.25,1443.75,1443.25,1443.75,72,8,80.00
02/12/2007,07:01,1443.50,1443.50,1443.50,1443.50,0,256,256.00
02/12/2007,07:02,1443.50,1443.50,1443.25,1443.25,1,10,11.00
02/12/2007,07:03,1443.25,1443.25,1443.00,1443.25,165,85,250.00
02/12/2007,07:04,1443.25,1443.50,1443.25,1443.25,18,51,69.00
02/12/2007,07:05,1443.25,1443.50,1443.25,1443.50,206,7,213.00
02/12/2007,07:06,1443.50,1443.75,1443.50,1443.75,268,54,322.00
02/12/2007,07:07,1443.75,1443.75,1443.75,1443.75,163,0,163.00
02/12/2007,07:08,1443.75,1444.00,1443.75,1444.00,109,5,114.00
02/12/2007,07:09,1443.75,1443.75,1443.75,1443.75,0,7,7.00
02/12/2007,07:10,1443.75,1444.00,1443.75,1444.00,83,39,122.00
02/12/2007,07:11,1444.00,1444.25,1444.00,1444.25,409,32,441.00
02/12/2007,07:12,1444.25,1444.25,1443.75,1443.75,115,149,264.00
02/12/2007,07:13,1444.00,1444.25,1443.75,1444.25,90,1,91.00
02/12/2007,07:14,1444.00,1444.00,1443.75,1443.75,0,158,158.00
02/12/2007,07:15,1443.75,1443.75,1443.50,1443.50,0,7,7.00
02/12/2007,07:16,1443.50,1443.50,1443.50,1443.50,0,264,264.00
02/12/2007,07:17,1443.50,1443.50,1443.50,1443.50,0,30,30.00
02/12/2007,07:18,1443.75,1443.75,1443.50,1443.50,90,2,92.00
02/12/2007,07:19,1443.50,1443.75,1443.50,1443.50,1,37,38.00
02/12/2007,07:20,1443.75,1443.75,1443.50,1443.50,1,15,16.00
02/12/2007,07:21,1443.75,1443.75,1443.75,1443.75,98,0,98.00
02/12/2007,07:22,1443.75,1443.75,1443.50,1443.75,16,1,17.00
02/12/2007,07:23,1443.50,1443.50,1443.50,1443.50,0,1,1.00
02/12/2007,07:24,1443.50,1443.50,1443.50,1443.50,0,10,10.00
02/12/2007,07:25,1443.75,1443.75,1443.50,1443.50,19,244,263.00
02/12/2007,07:26,1443.50,1443.50,1443.50,1443.50,0,41,41.00
02/12/2007,07:27,1443.75,1443.75,1443.50,1443.50,30,3,33.00
02/12/2007,07:28,1443.75,1443.75,1443.50,1443.75,56,3,59.00
02/12/2007,07:29,1443.75,1443.75,1443.75,1443.75,3,0,3.00
02/12/2007,07:30,1443.50,1443.75,1443.50,1443.75,2,116,118.00
02/12/2007,07:31,1443.75,1443.75,1443.50,1443.75,195,23,218.00
02/12/2007,07:32,1443.75,1443.75,1443.50,1443.50,117,696,813.00
02/12/2007,07:33,1443.50,1443.50,1443.50,1443.50,0,181,181.00
02/12/2007,07:34,1443.50,1443.50,1443.25,1443.50,7,592,599.00
02/12/2007,07:35,1443.50,1443.50,1443.25,1443.50,20,1,21.00
02/12/2007,07:36,1443.50,1443.50,1443.25,1443.25,204,193,397.00
02/12/2007,07:37,1443.25,1443.50,1443.25,1443.50,1,19,20.00
02/12/2007,07:38,1443.25,1443.50,1443.25,1443.50,2,61,63.00
02/12/2007,07:39,1443.25,1443.25,1443.25,1443.25,0,3,3.00
02/12/2007,07:40,1443.25,1443.25,1443.25,1443.25,0,74,74.00
02/12/2007,07:41,1443.25,1443.25,1443.25,1443.25,0,5,5.00
02/12/2007,07:43,1443.25,1443.25,1443.25,1443.25,0,4,4.00
02/12/2007,07:44,1443.25,1443.25,1443.25,1443.25,0,14,14.00
02/12/2007,07:45,1443.25,1443.50,1443.25,1443.50,50,41,91.00
02/12/2007,07:46,1443.25,1443.50,1443.25,1443.25,1,31,32.00
02/12/2007,07:47,1443.25,1443.25,1443.25,1443.25,0,5,5.00
02/12/2007,07:48,1443.25,1443.25,1443.00,1443.25,1,105,106.00
02/12/2007,07:49,1443.25,1443.25,1443.25,1443.25,10,0,10.00
02/12/2007,07:50,1443.25,1443.25,1443.25,1443.25,29,0,29.00
02/12/2007,07:51,1443.25,1443.25,1442.75,1443.00,30,783,813.00
02/12/2007,07:52,1442.75,1443.00,1442.50,1442.50,50,291,341.00
02/12/2007,07:53,1442.75,1442.75,1442.50,1442.50,43,18,61.00
02/12/2007,07:54,1442.75,1442.75,1442.75,1442.75,306,0,306.00
02/12/2007,07:55,1442.50,1442.75,1442.50,1442.75,41,14,55.00
02/12/2007,07:56,1442.75,1442.75,1442.50,1442.75,58,76,134.00
02/12/2007,07:57,1442.50,1442.75,1442.50,1442.50,74,237,311.00
02/12/2007,07:58,1442.50,1442.75,1442.50,1442.75,104,12,116.00
02/12/2007,07:59,1442.75,1442.75,1442.50,1442.75,2,6,8.00
02/12/2007,08:00,1442.75,1442.75,1442.50,1442.50,147,514,661.00
02/12/2007,08:01,1442.50,1442.75,1442.50,1442.75,43,56,99.00
02/12/2007,08:02,1442.50,1442.50,1442.00,1442.00,105,775,880.00
02/12/2007,08:03,1442.25,1442.25,1442.00,1442.25,100,43,143.00
02/12/2007,08:04,1442.25,1442.25,1442.00,1442.00,123,212,335.00
02/12/2007,08:05,1442.25,1442.25,1442.25,1442.25,639,0,639.00
02/12/2007,08:06,1442.25,1442.25,1442.00,1442.00,127,200,327.00
02/12/2007,08:07,1442.25,1442.25,1442.00,1442.00,81,16,97.00
02/12/2007,08:08,1442.25,1442.25,1442.00,1442.25,52,1,53.00
02/12/2007,08:09,1442.25,1442.50,1442.25,1442.25,416,155,571.00
02/12/2007,08:10,1442.25,1442.50,1442.00,1442.25,49,120,169.00
02/12/2007,08:11,1442.25,1442.50,1442.00,1442.25,76,144,220.00
02/12/2007,08:12,1442.25,1442.50,1442.25,1442.25,22,34,56.00
02/12/2007,08:13,1442.50,1442.50,1442.25,1442.25,16,37,53.00
02/12/2007,08:14,1442.25,1442.50,1442.25,1442.50,5,4,9.00
02/12/2007,08:15,1442.25,1442.25,1442.25,1442.25,0,176,176.00
02/12/2007,08:16,1442.50,1443.00,1442.50,1442.75,1111,69,1180.00
02/12/2007,08:17,1443.00,1443.00,1442.50,1442.50,1,72,73.00
02/12/2007,08:18,1442.50,1442.75,1442.50,1442.75,3,2,5.00
02/12/2007,08:19,1442.75,1442.75,1442.25,1442.25,71,619,690.00
02/12/2007,08:20,1442.50,1442.50,1442.25,1442.25,103,5,108.00
02/12/2007,08:21,1442.25,1442.50,1442.25,1442.25,359,56,415.00
02/12/2007,08:22,1442.25,1442.25,1442.25,1442.25,0,3,3.00
02/12/2007,08:23,1442.25,1442.50,1442.25,1442.50,50,1,51.00
02/12/2007,08:24,1442.50,1442.50,1442.50,1442.50,114,0,114.00
02/12/2007,08:25,1442.50,1443.00,1442.50,1442.75,704,261,965.00
02/12/2007,08:26,1442.50,1442.75,1442.50,1442.75,329,129,458.00
02/12/2007,08:27,1442.75,1442.75,1442.50,1442.50,134,317,451.00
02/12/2007,08:28,1442.50,1442.75,1442.25,1442.25,359,235,594.00
02/12/2007,08:29,1442.50,1442.50,1442.25,1442.50,183,107,290.00
02/12/2007,08:30,1442.50,1442.75,1442.25,1442.75,1070,387,1457.00
02/12/2007,08:31,1442.50,1443.25,1442.50,1442.75,6440,4829,11269.00
02/12/2007,08:32,1443.00,1443.75,1443.00,1443.25,3805,1907,5712.00
02/12/2007,08:33,1443.50,1443.75,1443.00,1443.00,1522,3105,4627.00
02/12/2007,08:34,1443.00,1443.25,1443.00,1443.00,424,2228,2652.00
02/12/2007,08:35,1443.25,1443.50,1442.75,1443.50,2525,1149,3674.00
02/12/2007,08:36,1443.50,1443.50,1442.50,1442.50,2412,4160,6572.00
02/12/2007,08:37,1442.50,1442.75,1442.25,1442.50,1638,3314,4952.00
02/12/2007,08:38,1442.75,1442.75,1442.25,1442.25,134,2386,2520.00
02/12/2007,08:39,1442.50,1442.50,1442.25,1442.50,1487,347,1834.00
02/12/2007,08:40,1442.50,1443.00,1442.50,1442.75,1405,592,1997.00
02/12/2007,08:41,1442.75,1442.75,1442.25,1442.25,953,1075,2028.00
02/12/2007,08:42,1442.50,1442.75,1441.75,1442.00,1684,4439,6123.00
02/12/2007,08:43,1442.00,1442.50,1441.75,1442.50,1812,758,2570.00
02/12/2007,08:44,1442.25,1442.25,1441.50,1441.75,1132,3575,4707.00
02/12/2007,08:45,1441.75,1442.00,1441.75,1441.75,928,886,1814.00
02/12/2007,08:46,1442.00,1442.00,1441.50,1441.50,340,1380,1720.00
02/12/2007,08:47,1441.75,1441.75,1441.00,1441.00,2768,4755,7523.00
02/12/2007,08:48,1441.25,1441.25,1440.25,1440.50,2965,7218,10183.00
02/12/2007,08:49,1440.50,1440.50,1440.00,1440.25,2924,3458,6382.00
02/12/2007,08:50,1440.25,1440.75,1439.75,1440.25,4481,2828,7309.00
02/12/2007,08:51,1440.25,1440.50,1440.00,1440.50,3501,739,4240.00
02/12/2007,08:52,1440.50,1440.75,1440.00,1440.50,1264,2058,3322.00
02/12/2007,08:53,1440.50,1440.75,1440.00,1440.50,1983,2264,4247.00
02/12/2007,08:54,1440.50,1440.75,1440.50,1440.50,368,1919,2287.00
02/12/2007,08:55,1440.75,1441.25,1440.50,1441.00,3695,2370,6065.00
02/12/2007,08:56,1441.00,1441.25,1440.50,1440.75,1615,1209,2824.00
02/12/2007,08:57,1440.75,1440.75,1440.25,1440.25,796,2162,2958.00
02/12/2007,08:58,1440.25,1440.50,1439.75,1439.75,1765,3757,5522.00
02/12/2007,08:59,1439.75,1440.25,1439.75,1440.25,2130,580,2710.00
02/12/2007,09:00,1440.00,1440.25,1439.75,1439.75,965,1951,2916.00
02/12/2007,09:01,1439.75,1440.00,1439.00,1439.00,2707,5434,8141.00
02/12/2007,09:02,1439.00,1439.25,1438.50,1438.50,2475,5766,8241.00
02/12/2007,09:03,1438.75,1439.00,1438.25,1439.00,3893,3212,7105.00
02/12/2007,09:04,1439.00,1439.50,1438.75,1439.50,2946,852,3798.00
02/12/2007,09:05,1439.25,1439.75,1439.25,1439.50,1948,1027,2975.00
02/12/2007,09:06,1439.50,1440.00,1439.50,1439.50,2614,2075,4689.00
02/12/2007,09:07,1439.75,1439.75,1439.25,1439.50,763,1328,2091.00
02/12/2007,09:08,1439.25,1439.50,1438.75,1439.00,2429,2926,5355.00
02/12/2007,09:09,1439.00,1439.00,1438.25,1438.50,2831,3812,6643.00
02/12/2007,09:10,1438.50,1439.25,1438.25,1439.00,2784,1576,4360.00
02/12/2007,09:11,1439.00,1439.50,1438.75,1439.25,3187,1931,5118.00
02/12/2007,09:12,1439.50,1439.50,1439.00,1439.25,1158,1939,3097.00
02/12/2007,09:13,1439.25,1439.25,1438.50,1439.00,938,1580,2518.00
02/12/2007,09:14,1439.00,1439.50,1438.75,1439.00,2122,493,2615.00
02/12/2007,09:15,1439.25,1439.75,1439.00,1439.50,2768,605,3373.00
02/12/2007,09:16,1439.75,1439.75,1439.50,1439.50,2864,1430,4294.00
02/12/2007,09:17,1439.50,1440.25,1439.50,1440.25,2538,892,3430.00
02/12/2007,09:18,1440.00,1440.50,1439.75,1440.25,4057,2363,6420.00
02/12/2007,09:19,1440.25,1440.25,1440.00,1440.25,629,400,1029.00
02/12/2007,09:20,1440.25,1440.50,1440.00,1440.00,1778,861,2639.00
02/12/2007,09:21,1440.00,1440.50,1440.00,1440.25,1316,1469,2785.00
02/12/2007,09:22,1440.25,1440.75,1440.25,1440.25,1626,1943,3569.00
02/12/2007,09:23,1440.25,1440.50,1440.25,1440.25,377,228,605.00
02/12/2007,09:24,1440.25,1440.75,1440.25,1440.25,494,1937,2431.00
02/12/2007,09:25,1440.25,1440.50,1440.00,1440.00,1341,782,2123.00
02/12/2007,09:26,1440.25,1440.25,1439.75,1440.00,654,1763,2417.00
02/12/2007,09:27,1440.00,1440.25,1439.50,1439.75,110,1469,1579.00
02/12/2007,09:28,1439.50,1439.75,1439.50,1439.50,203,1464,1667.00
02/12/2007,09:29,1439.75,1440.25,1439.50,1440.25,2095,253,2348.00
02/12/2007,09:30,1440.00,1440.50,1440.00,1440.50,2137,185,2322.00
02/12/2007,09:31,1440.25,1440.50,1440.00,1440.25,550,1412,1962.00
02/12/2007,09:32,1440.50,1440.75,1440.25,1440.25,1255,1078,2333.00
02/12/2007,09:33,1440.50,1440.50,1440.25,1440.50,621,100,721.00
02/12/2007,09:34,1440.50,1440.50,1440.00,1440.25,147,1111,1258.00
02/12/2007,09:35,1440.25,1440.25,1439.75,1440.00,309,832,1141.00
02/12/2007,09:36,1440.00,1440.00,1439.50,1439.50,218,3842,4060.00
02/12/2007,09:37,1439.50,1440.00,1439.25,1440.00,1816,1085,2901.00
02/12/2007,09:38,1440.00,1440.00,1439.50,1439.50,167,1118,1285.00
02/12/2007,09:39,1439.50,1439.75,1439.25,1439.50,760,992,1752.00
02/12/2007,09:40,1439.25,1439.50,1439.00,1439.25,1130,1357,2487.00
02/12/2007,09:41,1439.25,1439.75,1439.25,1439.75,1271,322,1593.00
02/12/2007,09:42,1439.75,1440.25,1439.50,1440.25,1587,240,1827.00
02/12/2007,09:43,1440.25,1440.50,1439.75,1440.00,1160,2756,3916.00
02/12/2007,09:44,1440.00,1440.25,1439.50,1439.75,398,1482,1880.00
02/12/2007,09:45,1439.75,1440.75,1439.75,1440.50,2852,255,3107.00
02/12/2007,09:46,1440.50,1440.75,1439.75,1439.75,547,1934,2481.00
02/12/2007,09:47,1439.75,1440.50,1439.50,1440.50,2352,377,2729.00
02/12/2007,09:48,1440.25,1440.50,1439.75,1439.75,30,1770,1800.00
02/12/2007,09:49,1440.00,1440.25,1439.75,1440.00,640,566,1206.00
02/12/2007,09:50,1440.00,1440.00,1439.75,1439.75,211,763,974.00
02/12/2007,09:51,1439.75,1440.25,1439.75,1440.00,467,616,1083.00
02/12/2007,09:52,1440.00,1440.50,1440.00,1440.50,3378,1148,4526.00
02/12/2007,09:53,1440.50,1440.75,1440.25,1440.50,927,846,1773.00
02/12/2007,09:54,1440.50,1440.75,1440.00,1440.25,432,2128,2560.00
02/12/2007,09:55,1440.25,1440.25,1439.50,1439.75,128,1150,1278.00
02/12/2007,09:56,1439.75,1440.25,1439.75,1440.00,401,550,951.00
02/12/2007,09:57,1439.75,1440.00,1439.25,1439.50,904,1746,2650.00
02/12/2007,09:58,1439.50,1440.00,1439.25,1439.50,579,1434,2013.00
02/12/2007,09:59,1439.50,1439.50,1438.75,1439.25,1455,5667,7122.00
02/12/2007,10:00,1439.00,1439.50,1439.00,1439.25,1011,481,1492.00
02/12/2007,10:01,1439.50,1439.50,1438.75,1439.50,1287,1419,2706.00
02/12/2007,10:02,1439.50,1439.75,1439.25,1439.50,821,903,1724.00
02/12/2007,10:03,1439.50,1440.00,1439.25,1439.75,1422,698,2120.00
02/12/2007,10:04,1439.75,1440.25,1439.50,1440.25,3231,645,3876.00
02/12/2007,10:05,1440.00,1440.25,1439.50,1439.50,132,1366,1498.00
02/12/2007,10:06,1439.50,1440.00,1439.25,1440.00,1374,525,1899.00
02/12/2007,10:07,1440.00,1440.25,1439.75,1440.25,1130,49,1179.00
02/12/2007,10:08,1440.00,1440.00,1439.50,1439.75,183,1297,1480.00
02/12/2007,10:09,1439.75,1440.00,1439.25,1439.50,2308,2178,4486.00
02/12/2007,10:10,1439.50,1440.50,1439.50,1440.25,1766,50,1816.00
02/12/2007,10:11,1440.25,1440.50,1439.75,1439.75,434,2824,3258.00
02/12/2007,10:12,1439.75,1440.25,1439.50,1440.00,602,561,1163.00
02/12/2007,10:13,1440.00,1440.25,1439.75,1440.00,439,595,1034.00
02/12/2007,10:14,1440.00,1440.25,1439.75,1439.75,136,307,443.00
02/12/2007,10:15,1439.75,1440.25,1439.50,1439.50,949,501,1450.00
02/12/2007,10:16,1439.75,1439.75,1439.50,1439.75,44,873,917.00
02/12/2007,10:17,1439.50,1440.00,1439.25,1439.50,1086,762,1848.00
02/12/2007,10:18,1439.75,1440.00,1439.50,1439.75,527,565,1092.00
02/12/2007,10:19,1440.00,1440.00,1439.50,1439.50,121,447,568.00
02/12/2007,10:20,1439.50,1439.50,1439.25,1439.50,190,580,770.00
02/12/2007,10:21,1439.50,1439.75,1439.25,1439.50,1046,786,1832.00
02/12/2007,10:22,1439.50,1439.75,1439.00,1439.00,479,909,1388.00
02/12/2007,10:23,1439.00,1439.00,1438.50,1439.00,875,1940,2815.00
02/12/2007,10:24,1438.75,1439.00,1438.50,1439.00,639,1089,1728.00
02/12/2007,10:25,1439.00,1439.00,1438.25,1438.50,581,2992,3573.00
02/12/2007,10:26,1438.25,1438.50,1438.00,1438.50,2475,3003,5478.00
02/12/2007,10:27,1438.50,1438.75,1438.50,1438.50,1262,454,1716.00
02/12/2007,10:28,1438.50,1439.00,1438.50,1438.50,1302,1173,2475.00
02/12/2007,10:29,1438.50,1438.75,1438.25,1438.50,1127,2138,3265.00
02/12/2007,10:30,1438.50,1438.75,1438.00,1438.25,240,1683,1923.00
02/12/2007,10:31,1438.00,1438.50,1438.00,1438.25,1383,1230,2613.00
02/12/2007,10:32,1438.25,1438.75,1438.00,1438.75,1242,980,2222.00
02/12/2007,10:33,1438.75,1439.00,1438.75,1439.00,1873,317,2190.00
02/12/2007,10:34,1439.00,1439.25,1438.50,1438.50,882,922,1804.00
02/12/2007,10:35,1438.75,1439.00,1438.50,1438.75,312,658,970.00
02/12/2007,10:36,1438.75,1438.75,1438.00,1438.00,472,2592,3064.00
02/12/2007,10:37,1438.25,1438.50,1437.50,1437.75,2519,6171,8690.00
02/12/2007,10:38,1437.75,1438.25,1437.75,1438.25,679,467,1146.00
02/12/2007,10:39,1438.00,1438.50,1438.00,1438.25,684,192,876.00
02/12/2007,10:40,1438.25,1438.75,1438.25,1438.50,1624,563,2187.00
02/12/2007,10:41,1438.50,1438.75,1438.25,1438.75,707,307,1014.00
02/12/2007,10:42,1438.75,1439.25,1438.50,1439.00,2860,886,3746.00
02/12/2007,10:43,1439.25,1439.25,1439.00,1439.25,1116,30,1146.00
02/12/2007,10:44,1439.25,1439.25,1438.50,1439.00,896,1670,2566.00
02/12/2007,10:45,1438.75,1439.25,1438.75,1439.25,714,357,1071.00
02/12/2007,10:46,1439.25,1439.75,1439.00,1439.75,2310,763,3073.00
02/12/2007,10:47,1439.50,1439.75,1439.50,1439.50,32,2109,2141.00
02/12/2007,10:48,1439.50,1440.25,1439.50,1440.00,4820,799,5619.00
02/12/2007,10:49,1440.00,1440.25,1439.75,1440.00,712,348,1060.00
02/12/2007,10:50,1440.00,1440.25,1439.75,1439.75,223,1941,2164.00
02/12/2007,10:51,1440.00,1440.00,1439.50,1439.50,289,321,610.00
02/12/2007,10:52,1439.50,1440.00,1439.50,1439.75,251,175,426.00
02/12/2007,10:53,1439.75,1440.00,1439.50,1439.50,153,422,575.00
02/12/2007,10:54,1439.75,1440.00,1439.50,1439.75,643,108,751.00
02/12/2007,10:55,1439.75,1440.00,1439.50,1439.75,519,276,795.00
02/12/2007,10:56,1439.75,1439.75,1439.50,1439.50,40,154,194.00
02/12/2007,10:57,1439.50,1440.25,1439.50,1440.00,1288,522,1810.00
02/12/2007,10:58,1440.25,1440.25,1439.50,1439.75,529,1146,1675.00
02/12/2007,10:59,1439.75,1440.00,1439.50,1439.50,341,55,396.00
02/12/2007,11:00,1439.50,1439.75,1439.25,1439.50,769,1304,2073.00
02/12/2007,11:01,1439.50,1439.75,1439.25,1439.50,202,649,851.00
02/12/2007,11:02,1439.75,1439.75,1439.50,1439.50,29,10,39.00
02/12/2007,11:03,1439.50,1440.00,1439.50,1440.00,1038,206,1244.00
02/12/2007,11:04,1440.00,1440.00,1439.75,1439.75,255,214,469.00
02/12/2007,11:05,1440.00,1440.00,1439.50,1439.75,15,436,451.00
02/12/2007,11:06,1439.50,1439.75,1439.25,1439.25,37,526,563.00
02/12/2007,11:07,1439.50,1439.50,1439.25,1439.50,66,39,105.00
02/12/2007,11:08,1439.25,1439.50,1439.00,1439.00,123,1090,1213.00
02/12/2007,11:09,1439.25,1439.50,1439.00,1439.50,625,22,647.00
02/12/2007,11:10,1439.50,1439.75,1439.50,1439.50,2801,2173,4974.00
02/12/2007,11:11,1439.50,1439.75,1439.25,1439.25,231,851,1082.00
02/12/2007,11:12,1439.50,1439.50,1439.25,1439.25,34,213,247.00
02/12/2007,11:13,1439.50,1439.50,1439.25,1439.50,16,336,352.00
02/12/2007,11:14,1439.25,1439.50,1439.00,1439.25,1100,1002,2102.00
02/12/2007,11:15,1439.25,1439.50,1439.00,1439.25,150,581,731.00
02/12/2007,11:16,1439.25,1439.50,1439.00,1439.50,638,52,690.00
02/12/2007,11:17,1439.50,1439.75,1439.25,1439.75,518,27,545.00
02/12/2007,11:18,1439.50,1439.75,1439.25,1439.50,92,862,954.00
02/12/2007,11:19,1439.25,1439.50,1439.25,1439.50,394,7,401.00
02/12/2007,11:20,1439.50,1439.75,1439.25,1439.50,589,44,633.00
02/12/2007,11:21,1439.50,1439.50,1439.00,1439.25,20,278,298.00
02/12/2007,11:22,1439.00,1439.25,1439.00,1439.00,21,48,69.00
02/12/2007,11:23,1439.00,1439.25,1439.00,1439.25,871,5,876.00
02/12/2007,11:24,1439.25,1439.25,1438.75,1439.00,216,952,1168.00
02/12/2007,11:25,1439.00,1439.25,1439.00,1439.25,1920,35,1955.00
02/12/2007,11:26,1439.25,1439.25,1439.00,1439.00,5,874,879.00
02/12/2007,11:27,1439.00,1439.25,1439.00,1439.25,301,207,508.00
02/12/2007,11:28,1439.00,1439.75,1439.00,1439.50,1273,182,1455.00
02/12/2007,11:29,1439.25,1439.75,1439.25,1439.50,642,86,728.00
02/12/2007,11:30,1439.75,1439.75,1439.25,1439.75,218,835,1053.00
02/12/2007,11:31,1439.75,1439.75,1439.50,1439.75,64,30,94.00
02/12/2007,11:32,1439.50,1439.75,1439.25,1439.25,200,438,638.00
02/12/2007,11:33,1439.50,1439.75,1439.50,1439.75,501,593,1094.00
02/12/2007,11:34,1439.75,1440.00,1439.50,1440.00,1580,2,1582.00
02/12/2007,11:35,1439.75,1439.75,1439.50,1439.75,282,411,693.00
02/12/2007,11:36,1439.75,1439.75,1439.50,1439.50,172,77,249.00
02/12/2007,11:37,1439.75,1439.75,1439.50,1439.50,36,904,940.00
02/12/2007,11:38,1439.50,1439.75,1439.25,1439.50,27,886,913.00
02/12/2007,11:39,1439.50,1439.75,1439.50,1439.75,11,190,201.00
02/12/2007,11:40,1439.75,1439.75,1439.50,1439.75,123,16,139.00
02/12/2007,11:41,1439.75,1439.75,1439.50,1439.75,721,21,742.00
02/12/2007,11:42,1439.75,1440.00,1439.50,1439.75,844,914,1758.00
02/12/2007,11:43,1439.75,1440.00,1439.75,1439.75,89,51,140.00
02/12/2007,11:44,1440.00,1440.25,1439.75,1440.25,2222,682,2904.00
02/12/2007,11:45,1440.25,1440.25,1440.00,1440.00,288,117,405.00
02/12/2007,11:46,1440.25,1440.50,1440.00,1440.50,1073,45,1118.00
02/12/2007,11:47,1440.25,1440.75,1440.25,1440.50,2481,1348,3829.00
02/12/2007,11:48,1440.50,1440.75,1440.25,1440.50,1421,573,1994.00
02/12/2007,11:49,1440.50,1440.75,1440.25,1440.50,2380,773,3153.00
02/12/2007,11:50,1440.50,1440.50,1440.25,1440.25,168,12,180.00
02/12/2007,11:51,1440.50,1440.75,1440.25,1440.50,1529,614,2143.00
02/12/2007,11:52,1440.25,1440.50,1440.00,1440.00,52,1792,1844.00
02/12/2007,11:53,1440.00,1440.50,1440.00,1440.25,1425,577,2002.00
02/12/2007,11:54,1440.25,1440.50,1440.25,1440.25,65,101,166.00
02/12/2007,11:55,1440.25,1440.50,1440.00,1440.25,59,743,802.00
02/12/2007,11:56,1440.00,1440.25,1440.00,1440.00,67,345,412.00
02/12/2007,11:57,1440.00,1440.25,1440.00,1440.25,271,305,576.00
02/12/2007,11:58,1440.25,1440.25,1440.00,1440.00,9,115,124.00
02/12/2007,11:59,1440.00,1440.25,1439.75,1439.75,135,438,573.00
02/12/2007,12:00,1440.00,1440.00,1439.50,1439.50,31,1031,1062.00
02/12/2007,12:01,1439.75,1440.00,1439.50,1439.75,709,478,1187.00
02/12/2007,12:02,1439.50,1439.75,1439.00,1439.25,890,3554,4444.00
02/12/2007,12:03,1439.50,1439.75,1439.25,1439.75,1695,192,1887.00
02/12/2007,12:04,1439.50,1439.75,1439.00,1439.25,63,1032,1095.00
02/12/2007,12:05,1439.25,1439.25,1438.75,1438.75,270,1431,1701.00
02/12/2007,12:06,1438.75,1439.00,1438.75,1438.75,126,448,574.00
02/12/2007,12:07,1439.00,1439.00,1438.75,1439.00,418,98,516.00
02/12/2007,12:08,1439.00,1439.00,1438.50,1438.50,349,1762,2111.00
02/12/2007,12:09,1438.75,1439.00,1438.75,1439.00,559,508,1067.00
02/12/2007,12:10,1438.75,1439.00,1438.25,1438.50,228,821,1049.00
02/12/2007,12:11,1438.25,1438.50,1438.00,1438.50,541,885,1426.00
02/12/2007,12:12,1438.25,1439.00,1438.25,1439.00,1799,64,1863.00
02/12/2007,12:13,1439.00,1439.25,1438.75,1439.00,999,338,1337.00
02/12/2007,12:14,1439.00,1439.00,1438.75,1439.00,162,127,289.00
02/12/2007,12:15,1439.00,1439.25,1439.00,1439.25,774,1,775.00
02/12/2007,12:16,1439.25,1439.25,1439.00,1439.25,116,60,176.00
02/12/2007,12:17,1439.25,1439.25,1438.75,1438.75,16,403,419.00
02/12/2007,12:18,1438.75,1439.25,1438.75,1439.00,669,41,710.00
02/12/2007,12:19,1439.00,1439.25,1438.50,1439.00,550,1901,2451.00
02/12/2007,12:20,1439.00,1439.25,1438.75,1439.00,807,709,1516.00
02/12/2007,12:21,1439.00,1439.25,1438.75,1439.00,157,478,635.00
02/12/2007,12:22,1439.00,1439.25,1438.75,1439.00,164,175,339.00
02/12/2007,12:23,1439.25,1439.25,1438.75,1438.75,222,359,581.00
02/12/2007,12:24,1439.00,1439.00,1438.75,1439.00,324,10,334.00
02/12/2007,12:25,1438.75,1439.00,1438.50,1438.75,37,483,520.00
02/12/2007,12:26,1439.00,1439.25,1438.75,1439.00,543,550,1093.00
02/12/2007,12:27,1439.00,1439.25,1439.00,1439.00,23,50,73.00
02/12/2007,12:28,1439.00,1439.75,1439.00,1439.50,1875,60,1935.00
02/12/2007,12:29,1439.50,1440.00,1439.50,1439.75,1107,57,1164.00
02/12/2007,12:30,1439.75,1440.00,1439.50,1439.75,81,901,982.00
02/12/2007,12:31,1439.50,1439.75,1439.00,1439.50,2211,1483,3694.00
02/12/2007,12:32,1439.25,1439.50,1439.00,1439.50,351,545,896.00
02/12/2007,12:33,1439.50,1439.50,1439.25,1439.25,3,30,33.00
02/12/2007,12:34,1439.25,1439.25,1438.50,1438.75,537,2228,2765.00
02/12/2007,12:35,1438.75,1439.00,1438.50,1438.50,40,683,723.00
02/12/2007,12:36,1438.75,1439.00,1438.25,1438.75,783,858,1641.00
02/12/2007,12:37,1438.75,1439.00,1438.75,1439.00,54,18,72.00
02/12/2007,12:38,1438.75,1439.00,1438.75,1438.75,53,938,991.00
02/12/2007,12:39,1438.75,1439.00,1438.50,1438.75,314,213,527.00
02/12/2007,12:40,1438.75,1438.75,1438.50,1438.50,240,640,880.00
02/12/2007,12:41,1438.50,1438.75,1438.00,1438.50,803,1356,2159.00
02/12/2007,12:42,1438.50,1438.75,1438.25,1438.50,960,77,1037.00
02/12/2007,12:43,1438.75,1438.75,1438.25,1438.50,207,337,544.00
02/12/2007,12:44,1438.50,1438.50,1437.75,1437.75,279,2192,2471.00
02/12/2007,12:45,1438.00,1438.00,1437.50,1438.00,689,1855,2544.00
02/12/2007,12:46,1437.75,1438.25,1437.50,1437.75,2203,1992,4195.00
02/12/2007,12:47,1437.75,1437.75,1437.50,1437.50,1507,264,1771.00
02/12/2007,12:48,1437.75,1437.75,1437.00,1437.50,2748,6774,9522.00
02/12/2007,12:49,1437.25,1437.50,1437.00,1437.25,1028,4092,5120.00
02/12/2007,12:50,1437.25,1437.50,1437.00,1437.25,699,1309,2008.00
02/12/2007,12:51,1437.00,1437.25,1436.25,1436.25,978,7862,8840.00
02/12/2007,12:52,1436.50,1436.50,1436.25,1436.50,2036,295,2331.00
02/12/2007,12:53,1436.50,1436.75,1436.25,1436.25,2172,565,2737.00
02/12/2007,12:54,1436.50,1436.50,1436.00,1436.50,1747,7431,9178.00
02/12/2007,12:55,1436.25,1436.50,1436.00,1436.25,460,1443,1903.00
02/12/2007,12:56,1436.25,1436.25,1436.00,1436.00,464,1722,2186.00
02/12/2007,12:57,1436.00,1437.00,1435.75,1437.00,4952,724,5676.00
02/12/2007,12:58,1437.00,1437.00,1436.75,1436.75,3923,462,4385.00
02/12/2007,12:59,1436.75,1437.00,1436.75,1436.75,71,273,344.00
02/12/2007,13:00,1437.00,1437.00,1436.50,1436.50,347,2010,2357.00
02/12/2007,13:01,1436.50,1437.00,1436.50,1436.75,572,154,726.00
02/12/2007,13:02,1437.00,1437.25,1436.75,1437.00,1857,314,2171.00
02/12/2007,13:03,1437.00,1437.25,1437.00,1437.00,150,213,363.00
02/12/2007,13:04,1437.25,1437.25,1437.00,1437.00,53,320,373.00
02/12/2007,13:05,1437.00,1437.25,1437.00,1437.25,38,476,514.00
02/12/2007,13:06,1437.25,1437.50,1437.00,1437.25,1355,1340,2695.00
02/12/2007,13:07,1437.25,1437.25,1437.00,1437.00,108,383,491.00
02/12/2007,13:08,1437.00,1437.25,1436.50,1436.75,354,1265,1619.00
02/12/2007,13:09,1437.00,1437.00,1436.50,1436.75,259,612,871.00
02/12/2007,13:10,1436.50,1437.25,1436.50,1437.25,1176,190,1366.00
02/12/2007,13:11,1437.25,1437.50,1437.00,1437.00,1286,199,1485.00
02/12/2007,13:12,1437.25,1437.50,1437.00,1437.25,1245,178,1423.00
02/12/2007,13:13,1437.25,1437.50,1436.75,1436.75,125,1723,1848.00
02/12/2007,13:14,1436.75,1437.00,1436.25,1436.75,1436,1861,3297.00
02/12/2007,13:15,1436.50,1436.75,1436.50,1436.75,899,185,1084.00
02/12/2007,13:16,1436.75,1437.00,1436.50,1437.00,520,70,590.00
02/12/2007,13:17,1436.75,1437.00,1436.75,1437.00,62,328,390.00
02/12/2007,13:18,1437.00,1437.00,1436.50,1436.50,32,646,678.00
02/12/2007,13:19,1436.50,1436.75,1436.50,1436.50,98,223,321.00
02/12/2007,13:20,1436.50,1436.75,1436.25,1436.75,610,532,1142.00
02/12/2007,13:21,1436.75,1437.00,1436.75,1437.00,1873,150,2023.00
02/12/2007,13:22,1437.00,1437.25,1436.75,1437.00,259,827,1086.00
02/12/2007,13:23,1437.00,1437.00,1436.50,1436.50,107,442,549.00
02/12/2007,13:24,1436.50,1436.75,1436.25,1436.75,352,851,1203.00
02/12/2007,13:25,1436.50,1437.25,1436.50,1437.00,914,319,1233.00
02/12/2007,13:26,1437.00,1437.25,1436.75,1437.00,410,579,989.00
02/12/2007,13:27,1437.00,1437.25,1436.50,1437.25,878,428,1306.00
02/12/2007,13:28,1437.25,1437.25,1436.25,1436.75,883,3579,4462.00
02/12/2007,13:29,1436.75,1436.75,1436.00,1436.25,1180,3278,4458.00
02/12/2007,13:30,1436.25,1436.50,1435.75,1435.75,320,3206,3526.00
02/12/2007,13:31,1435.75,1436.25,1435.75,1436.00,903,1916,2819.00
02/12/2007,13:32,1436.00,1436.00,1435.50,1435.50,379,1109,1488.00
02/12/2007,13:33,1435.75,1435.75,1435.00,1435.00,1759,6572,8331.00
02/12/2007,13:34,1435.00,1435.75,1435.00,1435.75,2759,340,3099.00
02/12/2007,13:35,1435.50,1435.75,1435.25,1435.50,158,2765,2923.00
02/12/2007,13:36,1435.25,1435.50,1435.00,1435.50,238,2357,2595.00
02/12/2007,13:37,1435.25,1435.75,1435.25,1435.50,3203,1525,4728.00
02/12/2007,13:38,1435.50,1435.50,1435.25,1435.50,554,270,824.00
02/12/2007,13:39,1435.25,1435.50,1435.00,1435.25,127,1640,1767.00
02/12/2007,13:40,1435.25,1435.50,1435.25,1435.25,2033,532,2565.00
02/12/2007,13:41,1435.25,1435.75,1435.00,1435.25,1632,2163,3795.00
02/12/2007,13:42,1435.25,1435.50,1435.00,1435.50,1975,1018,2993.00
02/12/2007,13:43,1435.50,1436.25,1435.25,1436.25,4594,388,4982.00
02/12/2007,13:44,1436.00,1436.25,1436.00,1436.00,388,141,529.00
02/12/2007,13:45,1436.25,1436.25,1436.00,1436.00,329,151,480.00
02/12/2007,13:46,1436.25,1436.50,1436.00,1436.50,2063,1675,3738.00
02/12/2007,13:47,1436.50,1436.50,1435.75,1435.75,1186,2387,3573.00
02/12/2007,13:48,1436.00,1436.00,1435.00,1435.25,912,4605,5517.00
02/12/2007,13:49,1435.25,1435.75,1435.00,1435.50,1167,615,1782.00
02/12/2007,13:50,1435.75,1436.25,1435.50,1435.75,2073,374,2447.00
02/12/2007,13:51,1436.00,1436.00,1435.75,1435.75,26,525,551.00
02/12/2007,13:52,1435.75,1436.00,1435.50,1435.75,519,950,1469.00
02/12/2007,13:53,1435.75,1436.00,1435.50,1435.75,31,894,925.00
02/12/2007,13:54,1435.75,1436.00,1435.75,1436.00,46,25,71.00
02/12/2007,13:55,1436.00,1436.50,1435.75,1436.25,3491,21,3512.00
02/12/2007,13:56,1436.50,1436.50,1436.25,1436.50,1190,29,1219.00
02/12/2007,13:57,1436.50,1437.25,1436.25,1437.25,4878,167,5045.00
02/12/2007,13:58,1437.00,1437.25,1436.75,1437.00,823,2292,3115.00
02/12/2007,13:59,1436.75,1437.25,1436.75,1437.25,575,943,1518.00
02/12/2007,14:00,1437.00,1437.25,1436.75,1436.75,1164,1017,2181.00
02/12/2007,14:01,1436.75,1437.25,1436.50,1437.25,1390,527,1917.00
02/12/2007,14:02,1437.00,1437.00,1436.50,1436.50,129,901,1030.00
02/12/2007,14:03,1436.75,1436.75,1436.50,1436.50,96,154,250.00
02/12/2007,14:04,1436.50,1437.00,1436.50,1436.75,719,639,1358.00
02/12/2007,14:05,1436.75,1437.25,1436.75,1437.00,965,12,977.00
02/12/2007,14:06,1437.00,1437.25,1436.75,1437.00,24,686,710.00
02/12/2007,14:07,1437.00,1437.25,1436.50,1436.50,752,1814,2566.00
02/12/2007,14:08,1436.75,1436.75,1436.50,1436.50,151,125,276.00
02/12/2007,14:09,1436.75,1437.00,1436.50,1436.75,799,467,1266.00
02/12/2007,14:10,1436.75,1437.00,1436.50,1436.75,56,84,140.00
02/12/2007,14:11,1436.75,1436.75,1436.25,1436.25,54,1087,1141.00
02/12/2007,14:12,1436.50,1436.50,1436.25,1436.25,79,717,796.00
02/12/2007,14:13,1436.50,1437.00,1436.25,1437.00,1766,253,2019.00
02/12/2007,14:14,1437.00,1438.00,1437.00,1437.75,5014,1005,6019.00
02/12/2007,14:15,1437.75,1438.00,1437.25,1437.25,981,1611,2592.00
02/12/2007,14:16,1437.25,1437.75,1437.25,1437.75,988,99,1087.00
02/12/2007,14:17,1437.50,1437.75,1437.50,1437.75,256,49,305.00
02/12/2007,14:18,1437.75,1438.00,1437.50,1438.00,851,329,1180.00
02/12/2007,14:19,1437.75,1438.00,1437.50,1437.50,240,654,894.00
02/12/2007,14:20,1437.50,1437.75,1437.50,1437.50,366,188,554.00
02/12/2007,14:21,1437.50,1437.75,1437.25,1437.50,734,583,1317.00
02/12/2007,14:22,1437.50,1438.25,1437.50,1438.25,3161,1034,4195.00
02/12/2007,14:23,1438.00,1438.25,1437.75,1438.00,569,1742,2311.00
02/12/2007,14:24,1437.75,1438.25,1437.75,1438.00,1868,444,2312.00
02/12/2007,14:25,1438.00,1438.25,1437.75,1438.00,369,1435,1804.00
02/12/2007,14:26,1438.00,1438.25,1437.50,1437.50,194,1352,1546.00
02/12/2007,14:27,1437.75,1438.00,1437.50,1437.75,781,494,1275.00
02/12/2007,14:28,1438.00,1438.00,1437.50,1437.50,240,739,979.00
02/12/2007,14:29,1437.50,1437.75,1437.25,1437.50,199,1062,1261.00
02/12/2007,14:30,1437.50,1437.50,1437.00,1437.50,588,1680,2268.00
02/12/2007,14:31,1437.25,1437.50,1437.00,1437.00,150,293,443.00
02/12/2007,14:32,1437.25,1437.50,1437.00,1437.25,968,443,1411.00
02/12/2007,14:33,1437.25,1437.50,1437.25,1437.50,288,978,1266.00
02/12/2007,14:34,1437.25,1437.50,1437.25,1437.25,224,1145,1369.00
02/12/2007,14:35,1437.50,1437.75,1437.25,1437.50,672,195,867.00
02/12/2007,14:36,1437.50,1437.75,1437.50,1437.75,57,178,235.00
02/12/2007,14:37,1437.50,1437.75,1437.50,1437.75,20,2807,2827.00
02/12/2007,14:38,1437.50,1437.75,1437.50,1437.50,6,98,104.00
02/12/2007,14:39,1437.50,1437.75,1437.50,1437.50,70,178,248.00
02/12/2007,14:40,1437.50,1438.00,1437.25,1438.00,2386,276,2662.00
02/12/2007,14:41,1437.75,1438.00,1437.25,1437.25,41,2589,2630.00
02/12/2007,14:42,1437.25,1437.50,1437.25,1437.50,202,271,473.00
02/12/2007,14:43,1437.50,1437.75,1437.00,1437.25,957,1708,2665.00
02/12/2007,14:44,1437.00,1437.50,1437.00,1437.50,437,26,463.00
02/12/2007,14:45,1437.25,1437.50,1437.25,1437.25,258,274,532.00
02/12/2007,14:46,1437.25,1437.50,1437.25,1437.25,11,436,447.00
02/12/2007,14:47,1437.25,1437.50,1437.25,1437.25,67,351,418.00
02/12/2007,14:48,1437.25,1437.50,1437.00,1437.25,260,1083,1343.00
02/12/2007,14:49,1437.25,1437.50,1437.00,1437.00,444,1201,1645.00
02/12/2007,14:50,1437.00,1437.25,1437.00,1437.00,361,122,483.00
02/12/2007,14:51,1437.00,1437.25,1437.00,1437.25,122,501,623.00
02/12/2007,14:52,1437.00,1437.25,1436.50,1436.75,1095,4053,5148.00
02/12/2007,14:53,1436.75,1437.00,1436.50,1437.00,1990,292,2282.00
02/12/2007,14:54,1437.00,1437.00,1436.75,1437.00,167,388,555.00
02/12/2007,14:55,1437.00,1437.25,1436.75,1437.00,1384,141,1525.00
02/12/2007,14:56,1437.25,1437.50,1437.00,1437.25,2098,1658,3756.00
02/12/2007,14:57,1437.25,1437.50,1437.25,1437.50,321,546,867.00
02/12/2007,14:58,1437.25,1437.50,1437.25,1437.25,840,630,1470.00
02/12/2007,14:59,1437.25,1437.50,1437.25,1437.25,1223,597,1820.00
02/12/2007,15:00,1437.25,1437.75,1437.25,1437.50,4944,4438,9382.00
02/12/2007,15:01,1437.50,1437.75,1437.25,1437.25,6197,4768,10965.00
02/12/2007,15:02,1437.50,1437.75,1437.00,1437.75,4158,2805,6963.00
02/12/2007,15:03,1437.50,1437.75,1437.25,1437.25,232,2215,2447.00
02/12/2007,15:04,1437.25,1437.50,1437.25,1437.50,247,991,1238.00
02/12/2007,15:05,1437.25,1437.50,1437.00,1437.25,1277,3257,4534.00
02/12/2007,15:06,1437.25,1437.25,1437.00,1437.25,855,187,1042.00
02/12/2007,15:07,1437.25,1437.50,1437.00,1437.50,3112,2276,5388.00
02/12/2007,15:08,1437.50,1437.50,1437.25,1437.50,154,507,661.00
02/12/2007,15:09,1437.25,1437.50,1437.25,1437.50,27,20,47.00
02/12/2007,15:10,1437.50,1437.75,1437.25,1437.50,3611,45,3656.00
02/12/2007,15:11,1437.75,1438.00,1437.50,1437.75,2698,432,3130.00
02/12/2007,15:12,1438.00,1438.00,1437.75,1437.75,2725,936,3661.00
02/12/2007,15:13,1438.00,1438.00,1437.75,1437.75,662,1154,1816.00
02/12/2007,15:14,1437.75,1438.00,1437.50,1438.00,2425,192,2617.00
02/12/2007,15:15,1438.00,1438.25,1437.50,1438.25,3389,3092,6481.00
02/12/2007,15:31,1438.25,1438.25,1438.00,1438.00,150,289,439.00
02/12/2007,15:32,1438.25,1438.25,1438.00,1438.25,363,1,364.00
02/12/2007,15:33,1438.25,1438.50,1438.00,1438.00,34,205,239.00
02/12/2007,15:34,1438.00,1438.25,1438.00,1438.25,59,28,87.00
02/12/2007,15:35,1438.25,1438.25,1438.00,1438.00,1,15,16.00
02/12/2007,15:36,1438.25,1438.25,1438.25,1438.25,3,0,3.00
02/12/2007,15:37,1438.25,1438.25,1438.25,1438.25,12,0,12.00
02/12/2007,15:38,1438.25,1438.50,1438.25,1438.50,375,0,375.00
02/12/2007,15:39,1438.25,1438.50,1438.25,1438.50,30,2,32.00
02/12/2007,15:40,1438.25,1438.50,1438.25,1438.25,1,206,207.00
02/12/2007,15:41,1438.25,1438.50,1438.25,1438.25,2,4,6.00
02/12/2007,15:42,1438.25,1438.25,1438.25,1438.25,0,28,28.00
02/12/2007,15:43,1438.25,1438.50,1438.25,1438.50,1,1,2.00
02/12/2007,15:44,1438.25,1438.50,1438.25,1438.25,1,87,88.00
02/12/2007,15:45,1438.25,1438.25,1438.25,1438.25,0,4,4.00
02/12/2007,15:46,1438.00,1438.25,1438.00,1438.25,3,1,4.00
02/12/2007,15:47,1438.25,1438.25,1438.25,1438.25,1,0,1.00
02/12/2007,15:48,1438.25,1438.25,1438.25,1438.25,2,0,2.00
02/12/2007,15:49,1438.00,1438.00,1438.00,1438.00,0,8,8.00
02/12/2007,15:50,1438.25,1438.25,1438.00,1438.00,27,9,36.00
02/12/2007,15:51,1438.25,1438.25,1438.25,1438.25,11,0,11.00
02/12/2007,15:52,1438.25,1438.25,1438.25,1438.25,1,0,1.00
02/12/2007,15:54,1438.25,1438.25,1438.25,1438.25,1,0,1.00
02/12/2007,15:55,1438.25,1438.25,1438.25,1438.25,1,0,1.00
02/12/2007,15:57,1438.00,1438.25,1438.00,1438.25,1,4,5.00
02/12/2007,15:58,1438.00,1438.00,1437.75,1437.75,0,563,563.00
02/12/2007,15:59,1438.00,1438.00,1438.00,1438.00,47,0,47.00
02/12/2007,16:00,1438.00,1438.00,1437.75,1437.75,7,9,16.00
02/12/2007,17:01,1437.75,1437.75,1437.75,1437.75,10,0,10.00
02/12/2007,17:02,1437.75,1438.00,1437.50,1438.00,57,1,58.00
02/12/2007,17:03,1438.00,1438.00,1438.00,1438.00,5,0,5.00
02/12/2007,17:06,1438.00,1438.00,1438.00,1438.00,1,0,1.00
02/12/2007,17:07,1438.00,1438.00,1437.75,1437.75,2,81,83.00
02/12/2007,17:10,1437.75,1437.75,1437.75,1437.75,0,10,10.00
02/12/2007,17:11,1438.00,1438.00,1438.00,1438.00,2,0,2.00
02/12/2007,17:12,1438.00,1438.00,1438.00,1438.00,5,0,5.00
02/12/2007,17:13,1438.00,1438.00,1438.00,1438.00,3,0,3.00
02/12/2007,17:14,1437.75,1438.00,1437.75,1438.00,3,7,10.00
02/12/2007,17:15,1438.00,1438.00,1438.00,1438.00,1,0,1.00
02/12/2007,17:16,1438.00,1438.00,1438.00,1438.00,1,0,1.00
02/12/2007,17:17,1437.75,1437.75,1437.75,1437.75,0,2,2.00
02/12/2007,17:18,1438.00,1438.00,1437.75,1437.75,2,3,5.00
02/12/2007,17:21,1437.75,1437.75,1437.75,1437.75,0,50,50.00
02/12/2007,17:22,1437.75,1437.75,1437.75,1437.75,0,116,116.00
02/12/2007,17:23,1438.00,1438.00,1438.00,1438.00,3,0,3.00
02/12/2007,17:30,1438.00,1438.00,1438.00,1438.00,5,0,5.00
02/12/2007,17:31,1438.00,1438.00,1438.00,1438.00,4,0,4.00
02/12/2007,17:32,1437.75,1438.00,1437.75,1438.00,1,5,6.00
02/12/2007,17:33,1437.75,1437.75,1437.75,1437.75,0,1,1.00
02/12/2007,17:36,1437.75,1437.75,1437.75,1437.75,0,3,3.00
02/12/2007,17:37,1437.75,1437.75,1437.75,1437.75,0,1,1.00
02/12/2007,17:38,1437.75,1438.00,1437.75,1438.00,4,2,6.00
02/12/2007,17:39,1437.75,1438.00,1437.75,1438.00,1,1,2.00
02/12/2007,17:40,1437.75,1437.75,1437.75,1437.75,0,1,1.00
02/12/2007,17:43,1438.00,1438.00,1438.00,1438.00,1,0,1.00
02/12/2007,17:44,1438.00,1438.00,1438.00,1438.00,2,0,2.00
02/12/2007,17:45,1438.00,1438.00,1438.00,1438.00,2,0,2.00
02/12/2007,17:52,1438.00,1438.00,1437.75,1438.00,82,1,83.00
02/12/2007,17:53,1437.75,1437.75,1437.75,1437.75,0,7,7.00
02/12/2007,17:54,1437.75,1438.00,1437.75,1437.75,1,2,3.00
02/12/2007,17:55,1438.00,1438.00,1438.00,1438.00,3,0,3.00
02/12/2007,17:56,1438.00,1438.00,1438.00,1438.00,40,0,40.00
02/12/2007,17:57,1438.00,1438.00,1438.00,1438.00,113,0,113.00
02/12/2007,17:58,1438.00,1438.00,1438.00,1438.00,42,0,42.00
02/12/2007,18:00,1438.00,1438.00,1438.00,1438.00,50,0,50.00
02/12/2007,18:01,1438.00,1438.25,1438.00,1438.00,31,13,44.00
02/12/2007,18:03,1438.00,1438.00,1438.00,1438.00,0,1,1.00
02/12/2007,18:04,1438.00,1438.00,1438.00,1438.00,0,2,2.00
02/12/2007,18:05,1438.00,1438.00,1438.00,1438.00,0,1,1.00
02/12/2007,18:06,1438.00,1438.00,1438.00,1438.00,0,42,42.00
02/12/2007,18:07,1438.00,1438.00,1438.00,1438.00,0,1,1.00
02/12/2007,18:08,1438.25,1438.25,1438.25,1438.25,1,0,1.00
02/12/2007,18:10,1438.25,1438.25,1438.25,1438.25,6,0,6.00
02/12/2007,18:11,1438.25,1438.25,1438.25,1438.25,4,0,4.00
02/12/2007,18:12,1438.00,1438.25,1438.00,1438.25,65,2,67.00
02/12/2007,18:13,1438.25,1438.25,1438.25,1438.25,11,0,11.00
02/12/2007,18:14,1438.25,1438.25,1438.25,1438.25,1,0,1.00
02/12/2007,18:16,1438.25,1438.25,1438.25,1438.25,72,0,72.00
02/12/2007,18:18,1438.25,1438.25,1438.25,1438.25,10,0,10.00
02/12/2007,18:19,1438.50,1438.50,1438.50,1438.50,6,0,6.00
02/12/2007,18:20,1438.25,1438.25,1438.25,1438.25,0,4,4.00
02/12/2007,18:24,1438.50,1438.50,1438.50,1438.50,1,0,1.00
02/12/2007,18:25,1438.50,1438.50,1438.50,1438.50,1,0,1.00
02/12/2007,18:27,1438.25,1438.50,1438.25,1438.25,1,2,3.00
02/12/2007,18:30,1438.50,1438.50,1438.50,1438.50,2,0,2.00
02/12/2007,18:31,1438.50,1438.50,1438.50,1438.50,83,0,83.00
02/12/2007,18:32,1438.50,1438.50,1438.50,1438.50,3,0,3.00
02/12/2007,18:33,1438.50,1438.50,1438.50,1438.50,2,0,2.00
02/12/2007,18:34,1438.50,1438.50,1438.50,1438.50,141,0,141.00
02/12/2007,18:35,1438.50,1438.50,1438.50,1438.50,11,0,11.00
02/12/2007,18:36,1438.75,1438.75,1438.75,1438.75,173,0,173.00
02/12/2007,18:37,1438.75,1438.75,1438.75,1438.75,117,0,117.00
02/12/2007,18:38,1438.75,1438.75,1438.75,1438.75,2,0,2.00
02/12/2007,18:39,1438.75,1438.75,1438.50,1438.75,3,1,4.00
02/12/2007,18:41,1438.75,1438.75,1438.75,1438.75,58,0,58.00
02/12/2007,18:42,1439.00,1439.00,1439.00,1439.00,3,0,3.00
02/12/2007,18:43,1438.75,1439.00,1438.75,1438.75,2,13,15.00
02/12/2007,18:44,1438.75,1439.00,1438.75,1438.75,1,10,11.00
02/12/2007,18:45,1438.75,1439.00,1438.75,1439.00,1,1,2.00
02/12/2007,18:46,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,18:47,1439.00,1439.00,1439.00,1439.00,3,0,3.00
02/12/2007,18:48,1438.75,1439.00,1438.75,1438.75,1,13,14.00
02/12/2007,18:53,1438.75,1438.75,1438.50,1438.50,0,2,2.00
02/12/2007,18:56,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/12/2007,18:57,1438.75,1438.75,1438.75,1438.75,2,0,2.00
02/12/2007,18:58,1438.75,1438.75,1438.75,1438.75,3,0,3.00
02/12/2007,18:59,1438.75,1438.75,1438.75,1438.75,63,0,63.00
02/12/2007,19:00,1438.50,1438.75,1438.50,1438.75,1,1,2.00
02/12/2007,19:01,1438.75,1438.75,1438.75,1438.75,25,0,25.00
02/12/2007,19:02,1438.50,1438.75,1438.50,1438.75,5,32,37.00
02/12/2007,19:03,1438.75,1438.75,1438.75,1438.75,34,0,34.00
02/12/2007,19:04,1438.50,1438.50,1438.50,1438.50,0,2,2.00
02/12/2007,19:05,1438.75,1438.75,1438.75,1438.75,2,0,2.00
02/12/2007,19:06,1438.75,1438.75,1438.75,1438.75,4,0,4.00
02/12/2007,19:07,1438.75,1438.75,1438.75,1438.75,27,0,27.00
02/12/2007,19:08,1438.75,1438.75,1438.75,1438.75,9,0,9.00
02/12/2007,19:10,1438.50,1438.75,1438.50,1438.75,4,2,6.00
02/12/2007,19:11,1438.75,1438.75,1438.75,1438.75,6,0,6.00
02/12/2007,19:12,1438.75,1439.00,1438.75,1439.00,51,0,51.00
02/12/2007,19:14,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,19:18,1438.75,1438.75,1438.75,1438.75,0,40,40.00
02/12/2007,19:19,1438.75,1438.75,1438.75,1438.75,0,4,4.00
02/12/2007,19:20,1438.75,1438.75,1438.75,1438.75,0,14,14.00
02/12/2007,19:21,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,19:22,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,19:23,1438.75,1439.00,1438.75,1439.00,1,5,6.00
02/12/2007,19:24,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,19:26,1439.00,1439.00,1439.00,1439.00,12,0,12.00
02/12/2007,19:27,1439.00,1439.00,1438.75,1438.75,2,1,3.00
02/12/2007,19:28,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,19:30,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,19:34,1438.75,1438.75,1438.75,1438.75,0,3,3.00
02/12/2007,19:36,1438.75,1438.75,1438.75,1438.75,0,10,10.00
02/12/2007,19:37,1439.00,1439.00,1439.00,1439.00,3,0,3.00
02/12/2007,19:47,1438.75,1438.75,1438.75,1438.75,0,6,6.00
02/12/2007,19:48,1439.00,1439.00,1438.75,1438.75,1,1,2.00
02/12/2007,19:49,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,19:50,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,19:52,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,19:54,1438.75,1438.75,1438.75,1438.75,0,10,10.00
02/12/2007,20:00,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,20:02,1438.75,1438.75,1438.75,1438.75,0,100,100.00
02/12/2007,20:05,1438.75,1438.75,1438.75,1438.75,0,107,107.00
02/12/2007,20:06,1438.75,1438.75,1438.75,1438.75,0,30,30.00
02/12/2007,20:07,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,20:08,1438.75,1438.75,1438.75,1438.75,0,10,10.00
02/12/2007,20:09,1438.75,1438.75,1438.75,1438.75,0,21,21.00
02/12/2007,20:10,1439.00,1439.00,1439.00,1439.00,259,0,259.00
02/12/2007,20:13,1439.00,1439.00,1438.75,1438.75,6,1,7.00
02/12/2007,20:19,1439.00,1439.00,1439.00,1439.00,104,0,104.00
02/12/2007,20:20,1439.00,1439.00,1439.00,1439.00,40,0,40.00
02/12/2007,20:21,1439.00,1439.00,1439.00,1439.00,119,0,119.00
02/12/2007,20:22,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,20:23,1439.25,1439.25,1439.00,1439.00,5,26,31.00
02/12/2007,20:27,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/12/2007,20:29,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,20:31,1439.00,1439.00,1438.75,1438.75,20,12,32.00
02/12/2007,20:32,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,20:34,1438.75,1438.75,1438.75,1438.75,0,7,7.00
02/12/2007,20:36,1438.75,1438.75,1438.75,1438.75,0,10,10.00
02/12/2007,20:37,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,20:38,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,20:40,1439.00,1439.00,1439.00,1439.00,3,0,3.00
02/12/2007,20:44,1438.75,1439.00,1438.75,1439.00,1,1,2.00
02/12/2007,20:45,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,20:48,1438.75,1438.75,1438.75,1438.75,0,54,54.00
02/12/2007,20:49,1438.75,1439.00,1438.75,1438.75,25,10,35.00
02/12/2007,20:50,1438.75,1439.00,1438.75,1439.00,121,2,123.00
02/12/2007,20:52,1439.00,1439.00,1439.00,1439.00,17,0,17.00
02/12/2007,20:53,1439.00,1439.00,1439.00,1439.00,63,0,63.00
02/12/2007,21:00,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,21:02,1439.00,1439.00,1439.00,1439.00,23,0,23.00
02/12/2007,21:03,1439.25,1439.25,1439.25,1439.25,35,0,35.00
02/12/2007,21:05,1439.25,1439.25,1439.25,1439.25,1,0,1.00
02/12/2007,21:07,1439.00,1439.00,1439.00,1439.00,0,30,30.00
02/12/2007,21:08,1439.00,1439.00,1439.00,1439.00,0,10,10.00
02/12/2007,21:10,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/12/2007,21:11,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/12/2007,21:12,1439.00,1439.00,1439.00,1439.00,0,5,5.00
02/12/2007,21:15,1439.00,1439.00,1439.00,1439.00,0,5,5.00
02/12/2007,21:16,1439.00,1439.25,1439.00,1439.25,3,5,8.00
02/12/2007,21:17,1439.00,1439.00,1439.00,1439.00,0,51,51.00
02/12/2007,21:18,1439.00,1439.00,1439.00,1439.00,0,61,61.00
02/12/2007,21:26,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,21:27,1438.75,1438.75,1438.75,1438.75,0,4,4.00
02/12/2007,21:28,1438.75,1438.75,1438.75,1438.75,0,172,172.00
02/12/2007,21:29,1438.50,1438.50,1438.50,1438.50,0,9,9.00
02/12/2007,21:31,1438.50,1438.50,1438.50,1438.50,0,5,5.00
02/12/2007,21:33,1438.50,1438.50,1438.50,1438.50,0,3,3.00
02/12/2007,21:35,1438.75,1438.75,1438.50,1438.50,2,2,4.00
02/12/2007,21:36,1438.50,1438.50,1438.50,1438.50,0,2,2.00
02/12/2007,21:37,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/12/2007,21:38,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/12/2007,21:39,1438.75,1438.75,1438.75,1438.75,95,0,95.00
02/12/2007,21:43,1438.75,1438.75,1438.75,1438.75,18,0,18.00
02/12/2007,21:44,1438.50,1438.50,1438.50,1438.50,0,1,1.00
02/12/2007,21:45,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/12/2007,21:47,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/12/2007,21:48,1438.50,1438.50,1438.50,1438.50,0,18,18.00
02/12/2007,21:49,1438.75,1438.75,1438.75,1438.75,7,0,7.00
02/12/2007,21:51,1438.75,1438.75,1438.75,1438.75,2,0,2.00
02/12/2007,21:53,1438.75,1438.75,1438.75,1438.75,52,0,52.00
02/12/2007,21:54,1438.75,1438.75,1438.75,1438.75,15,0,15.00
02/12/2007,21:55,1439.00,1439.00,1438.75,1438.75,2,22,24.00
02/12/2007,21:56,1438.75,1438.75,1438.75,1438.75,0,6,6.00
02/12/2007,21:58,1438.75,1438.75,1438.75,1438.75,0,19,19.00
02/12/2007,22:01,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:03,1438.75,1438.75,1438.75,1438.75,0,6,6.00
02/12/2007,22:04,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:06,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:10,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:11,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,22:14,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/12/2007,22:18,1438.75,1438.75,1438.75,1438.75,0,13,13.00
02/12/2007,22:19,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:23,1438.75,1438.75,1438.75,1438.75,0,4,4.00
02/12/2007,22:25,1438.75,1438.75,1438.75,1438.75,0,10,10.00
02/12/2007,22:28,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:29,1438.75,1438.75,1438.75,1438.75,0,7,7.00
02/12/2007,22:30,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:32,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:38,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,22:39,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,22:41,1438.75,1438.75,1438.75,1438.75,0,16,16.00
02/12/2007,22:42,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:43,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/12/2007,22:46,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:49,1439.00,1439.00,1439.00,1439.00,4,0,4.00
02/12/2007,22:51,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,22:52,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:54,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,22:55,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:58,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,22:59,1438.75,1438.75,1438.75,1438.75,0,76,76.00
02/12/2007,23:04,1438.75,1438.75,1438.75,1438.75,0,14,14.00
02/12/2007,23:08,1438.50,1438.50,1438.50,1438.50,0,132,132.00
02/12/2007,23:10,1438.75,1438.75,1438.75,1438.75,3,0,3.00
02/12/2007,23:13,1438.50,1438.50,1438.50,1438.50,0,1,1.00
02/12/2007,23:14,1438.50,1438.50,1438.50,1438.50,0,1,1.00
02/12/2007,23:15,1438.75,1438.75,1438.50,1438.50,1,1,2.00
02/12/2007,23:17,1438.75,1438.75,1438.75,1438.75,17,0,17.00
02/12/2007,23:18,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/12/2007,23:20,1438.75,1438.75,1438.75,1438.75,24,0,24.00
02/12/2007,23:26,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,23:29,1438.75,1439.00,1438.75,1439.00,18,2,20.00
02/12/2007,23:30,1439.00,1439.00,1439.00,1439.00,2,0,2.00
02/12/2007,23:31,1438.75,1439.00,1438.75,1439.00,2,5,7.00
02/12/2007,23:34,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,23:37,1439.00,1439.00,1439.00,1439.00,316,0,316.00
02/12/2007,23:39,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/12/2007,23:41,1439.00,1439.25,1439.00,1439.00,2,1,3.00
02/12/2007,23:43,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/12/2007,23:46,1439.00,1439.00,1439.00,1439.00,0,148,148.00
02/12/2007,23:50,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/12/2007,23:52,1439.00,1439.00,1439.00,1439.00,31,0,31.00
02/12/2007,23:53,1439.00,1439.00,1439.00,1439.00,68,0,68.00
02/12/2007,23:54,1439.00,1439.00,1439.00,1439.00,2,0,2.00
02/12/2007,23:58,1439.00,1439.00,1439.00,1439.00,6,0,6.00
02/13/2007,00:00,1439.00,1439.00,1439.00,1439.00,10,0,10.00
02/13/2007,00:03,1439.25,1439.25,1439.25,1439.25,2,0,2.00
02/13/2007,00:08,1439.25,1439.25,1439.25,1439.25,1,0,1.00
02/13/2007,00:09,1439.25,1439.25,1439.00,1439.00,1,5,6.00
02/13/2007,00:10,1439.00,1439.25,1439.00,1439.00,1,4,5.00
02/13/2007,00:11,1439.00,1439.25,1439.00,1439.25,4,1,5.00
02/13/2007,00:12,1439.00,1439.25,1439.00,1439.25,3,1,4.00
02/13/2007,00:13,1439.00,1439.00,1439.00,1439.00,0,18,18.00
02/13/2007,00:15,1439.00,1439.00,1439.00,1439.00,0,2,2.00
02/13/2007,00:18,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/13/2007,00:21,1439.00,1439.00,1439.00,1439.00,0,43,43.00
02/13/2007,00:22,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/13/2007,00:23,1439.00,1439.00,1439.00,1439.00,10,0,10.00
02/13/2007,00:24,1439.00,1439.00,1439.00,1439.00,10,0,10.00
02/13/2007,00:26,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/13/2007,00:27,1439.00,1439.00,1439.00,1439.00,3,0,3.00
02/13/2007,00:29,1439.25,1439.25,1439.25,1439.25,2,0,2.00
02/13/2007,00:31,1439.25,1439.25,1439.25,1439.25,4,0,4.00
02/13/2007,00:32,1439.25,1439.25,1439.25,1439.25,15,0,15.00
02/13/2007,00:34,1439.25,1439.25,1439.25,1439.25,2,0,2.00
02/13/2007,00:36,1439.00,1439.00,1439.00,1439.00,0,12,12.00
02/13/2007,00:39,1439.00,1439.00,1439.00,1439.00,0,2,2.00
02/13/2007,00:41,1439.25,1439.25,1439.25,1439.25,35,0,35.00
02/13/2007,00:42,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/13/2007,00:46,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/13/2007,00:48,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/13/2007,00:49,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/13/2007,00:53,1439.25,1439.25,1439.25,1439.25,1,0,1.00
02/13/2007,00:54,1439.25,1439.25,1439.25,1439.25,2,0,2.00
02/13/2007,00:55,1439.25,1439.25,1439.25,1439.25,5,0,5.00
02/13/2007,01:00,1439.00,1439.00,1439.00,1439.00,0,1,1.00
02/13/2007,01:01,1439.25,1439.75,1439.25,1439.75,581,0,581.00
02/13/2007,01:02,1439.75,1439.75,1439.50,1439.50,9,64,73.00
02/13/2007,01:03,1439.50,1439.75,1439.50,1439.75,1,167,168.00
02/13/2007,01:04,1439.50,1439.75,1439.50,1439.75,260,25,285.00
02/13/2007,01:05,1439.75,1440.00,1439.75,1439.75,68,47,115.00
02/13/2007,01:06,1439.75,1439.75,1439.75,1439.75,0,7,7.00
02/13/2007,01:07,1439.75,1439.75,1439.75,1439.75,0,164,164.00
02/13/2007,01:08,1439.50,1440.00,1439.50,1440.00,45,26,71.00
02/13/2007,01:09,1439.75,1439.75,1439.75,1439.75,0,11,11.00
02/13/2007,01:11,1439.75,1439.75,1439.50,1439.50,0,7,7.00
02/13/2007,01:12,1439.75,1440.00,1439.75,1440.00,47,0,47.00
02/13/2007,01:13,1439.75,1439.75,1439.50,1439.75,94,219,313.00
02/13/2007,01:14,1439.75,1439.75,1439.75,1439.75,9,0,9.00
02/13/2007,01:15,1440.00,1440.00,1439.75,1439.75,1,28,29.00
02/13/2007,01:16,1439.75,1439.75,1439.50,1439.50,0,232,232.00
02/13/2007,01:18,1439.75,1439.75,1439.75,1439.75,10,0,10.00
02/13/2007,01:19,1439.50,1439.50,1439.50,1439.50,0,8,8.00
02/13/2007,01:20,1439.75,1439.75,1439.75,1439.75,5,0,5.00
02/13/2007,01:22,1439.50,1439.50,1439.50,1439.50,0,10,10.00
02/13/2007,01:24,1439.75,1439.75,1439.75,1439.75,3,0,3.00
02/13/2007,01:25,1439.50,1439.50,1439.50,1439.50,0,2,2.00
02/13/2007,01:28,1439.75,1439.75,1439.75,1439.75,144,0,144.00
02/13/2007,01:29,1439.75,1439.75,1439.75,1439.75,2,0,2.00
02/13/2007,01:30,1439.50,1439.50,1439.50,1439.50,0,109,109.00
02/13/2007,01:31,1439.75,1439.75,1439.75,1439.75,56,0,56.00
02/13/2007,01:32,1439.75,1439.75,1439.75,1439.75,13,0,13.00
02/13/2007,01:36,1439.75,1439.75,1439.75,1439.75,5,0,5.00
02/13/2007,01:37,1439.75,1439.75,1439.75,1439.75,26,0,26.00
02/13/2007,01:38,1439.50,1439.50,1439.50,1439.50,0,5,5.00
02/13/2007,01:39,1439.50,1439.50,1439.50,1439.50,0,10,10.00
02/13/2007,01:42,1439.50,1439.50,1439.50,1439.50,0,5,5.00
02/13/2007,01:46,1439.50,1439.50,1439.50,1439.50,0,2,2.00
02/13/2007,01:47,1439.50,1439.50,1439.50,1439.50,0,1,1.00
02/13/2007,01:50,1439.50,1439.75,1439.50,1439.75,10,1,11.00
02/13/2007,01:51,1439.50,1439.50,1439.50,1439.50,0,15,15.00
02/13/2007,01:52,1439.75,1439.75,1439.75,1439.75,101,0,101.00
02/13/2007,01:53,1439.75,1439.75,1439.75,1439.75,50,0,50.00
02/13/2007,01:56,1439.50,1439.50,1439.00,1439.25,1,305,306.00
02/13/2007,01:57,1439.00,1439.25,1439.00,1439.25,2,1,3.00
02/13/2007,01:58,1439.25,1439.25,1439.25,1439.25,67,0,67.00
02/13/2007,02:00,1439.50,1439.50,1439.50,1439.50,43,0,43.00
02/13/2007,02:01,1439.50,1439.50,1439.50,1439.50,24,0,24.00
02/13/2007,02:02,1439.75,1439.75,1439.75,1439.75,12,0,12.00
02/13/2007,02:03,1439.75,1439.75,1439.75,1439.75,288,0,288.00
02/13/2007,02:04,1439.75,1440.00,1439.75,1439.75,236,69,305.00
02/13/2007,02:05,1439.75,1439.75,1439.25,1439.25,0,349,349.00
02/13/2007,02:06,1439.50,1439.50,1439.25,1439.25,11,10,21.00
02/13/2007,02:07,1439.50,1439.50,1439.25,1439.50,24,1,25.00
02/13/2007,02:08,1439.25,1439.50,1439.25,1439.50,78,1,79.00
02/13/2007,02:09,1439.50,1439.50,1439.50,1439.50,1,0,1.00
02/13/2007,02:10,1439.75,1439.75,1439.50,1439.50,6,1,7.00
02/13/2007,02:11,1439.50,1439.50,1439.50,1439.50,0,30,30.00
02/13/2007,02:12,1439.25,1439.25,1439.25,1439.25,0,1,1.00
02/13/2007,02:13,1439.50,1439.50,1439.50,1439.50,149,0,149.00
02/13/2007,02:14,1439.50,1439.50,1439.25,1439.25,26,1,27.00
02/13/2007,02:15,1439.50,1439.50,1439.50,1439.50,16,0,16.00
02/13/2007,02:16,1439.50,1439.75,1439.50,1439.50,4,1,5.00
02/13/2007,02:18,1439.75,1439.75,1439.50,1439.50,36,54,90.00
02/13/2007,02:19,1439.50,1439.50,1439.25,1439.25,15,10,25.00
02/13/2007,02:20,1439.50,1439.50,1439.25,1439.50,264,9,273.00
02/13/2007,02:21,1439.50,1439.50,1439.50,1439.50,12,0,12.00
02/13/2007,02:23,1439.50,1439.75,1439.50,1439.75,80,0,80.00
02/13/2007,02:24,1439.75,1439.75,1439.50,1439.50,1,80,81.00
02/13/2007,02:25,1439.75,1439.75,1439.50,1439.50,10,139,149.00
02/13/2007,02:26,1439.25,1439.25,1439.25,1439.25,0,20,20.00
02/13/2007,02:27,1439.25,1439.25,1439.00,1439.00,0,69,69.00
02/13/2007,02:28,1439.25,1439.25,1439.25,1439.25,40,0,40.00
02/13/2007,02:29,1439.00,1439.25,1439.00,1439.25,64,5,69.00
02/13/2007,02:30,1439.25,1439.50,1439.25,1439.50,9,0,9.00
02/13/2007,02:31,1439.50,1439.50,1439.50,1439.50,4,0,4.00
02/13/2007,02:32,1439.50,1439.75,1439.25,1439.25,58,35,93.00
02/13/2007,02:35,1439.50,1439.50,1439.50,1439.50,103,0,103.00
02/13/2007,02:36,1439.50,1439.50,1439.50,1439.50,53,0,53.00
02/13/2007,02:38,1439.50,1439.50,1439.50,1439.50,1,0,1.00
02/13/2007,02:39,1439.50,1439.50,1439.50,1439.50,1,0,1.00
02/13/2007,02:40,1439.50,1439.75,1439.50,1439.75,114,0,114.00
02/13/2007,02:41,1439.75,1439.75,1439.50,1439.50,13,253,266.00
02/13/2007,02:42,1439.50,1439.50,1439.50,1439.50,0,26,26.00
02/13/2007,02:43,1439.50,1439.50,1439.50,1439.50,0,5,5.00
02/13/2007,02:44,1439.50,1439.75,1439.50,1439.50,2,19,21.00
02/13/2007,02:45,1439.25,1439.50,1439.25,1439.25,1,2,3.00
02/13/2007,02:46,1439.50,1439.50,1439.25,1439.25,21,107,128.00
02/13/2007,02:47,1439.25,1439.75,1439.25,1439.75,232,3,235.00
02/13/2007,02:48,1439.75,1439.75,1439.75,1439.75,1,0,1.00
02/13/2007,02:49,1439.75,1439.75,1439.75,1439.75,105,0,105.00
02/13/2007,02:50,1439.75,1440.00,1439.75,1440.00,176,0,176.00
02/13/2007,02:51,1440.00,1440.50,1439.75,1440.25,1287,108,1395.00
02/13/2007,02:52,1440.00,1440.25,1439.75,1440.00,165,88,253.00
02/13/2007,02:53,1440.25,1440.25,1440.00,1440.00,5,11,16.00
02/13/2007,02:54,1440.25,1440.25,1440.25,1440.25,137,0,137.00
02/13/2007,02:55,1440.50,1440.50,1440.00,1440.25,123,113,236.00
02/13/2007,02:56,1440.00,1440.25,1440.00,1440.25,85,11,96.00
02/13/2007,02:57,1440.25,1440.25,1440.25,1440.25,16,0,16.00
02/13/2007,02:58,1440.25,1440.50,1440.25,1440.50,125,86,211.00
02/13/2007,02:59,1440.50,1440.50,1440.50,1440.50,644,0,644.00
02/13/2007,03:00,1440.25,1440.50,1440.25,1440.50,102,165,267.00
02/13/2007,03:01,1440.25,1440.50,1440.25,1440.25,2,75,77.00
02/13/2007,03:02,1440.25,1440.25,1440.25,1440.25,0,58,58.00
02/13/2007,03:03,1440.50,1440.50,1440.50,1440.50,5,0,5.00
02/13/2007,03:04,1440.25,1440.25,1440.25,1440.25,0,12,12.00
02/13/2007,03:08,1440.50,1440.50,1440.50,1440.50,135,0,135.00
02/13/2007,03:09,1440.50,1440.75,1440.25,1440.25,70,78,148.00
02/13/2007,03:10,1440.25,1440.25,1439.75,1440.25,120,440,560.00
02/13/2007,03:11,1440.25,1440.25,1440.25,1440.25,4,0,4.00
02/13/2007,03:12,1440.25,1440.25,1440.25,1440.25,171,0,171.00
02/13/2007,03:13,1440.25,1440.25,1440.25,1440.25,65,0,65.00
02/13/2007,03:16,1440.00,1440.00,1440.00,1440.00,0,87,87.00
02/13/2007,03:17,1440.00,1440.00,1440.00,1440.00,0,32,32.00
02/13/2007,03:19,1439.75,1439.75,1439.75,1439.75,0,1,1.00
02/13/2007,03:20,1440.00,1440.00,1440.00,1440.00,48,0,48.00
02/13/2007,03:21,1440.00,1440.00,1440.00,1440.00,75,0,75.00
02/13/2007,03:23,1440.00,1440.00,1440.00,1440.00,86,0,86.00
02/13/2007,03:24,1440.00,1440.00,1440.00,1440.00,1,0,1.00
02/13/2007,03:26,1440.00,1440.25,1440.00,1440.25,2,0,2.00
02/13/2007,03:27,1440.25,1440.25,1439.75,1439.75,130,318,448.00
02/13/2007,03:28,1440.00,1440.00,1439.75,1440.00,31,1,32.00
02/13/2007,03:29,1440.00,1440.00,1439.75,1439.75,8,1,9.00
02/13/2007,03:30,1440.00,1440.00,1440.00,1440.00,11,0,11.00
02/13/2007,03:31,1440.00,1440.00,1439.75,1439.75,90,1,91.00
02/13/2007,03:32,1440.00,1440.00,1439.75,1440.00,128,3,131.00
02/13/2007,03:33,1439.75,1440.00,1439.75,1440.00,1,1,2.00
02/13/2007,03:34,1440.00,1440.00,1440.00,1440.00,221,0,221.00
02/13/2007,03:36,1440.25,1440.25,1440.25,1440.25,5,0,5.00
02/13/2007,03:37,1440.00,1440.00,1439.75,1440.00,2,75,77.00
02/13/2007,03:38,1439.75,1439.75,1439.75,1439.75,0,1,1.00
02/13/2007,03:39,1439.75,1439.75,1439.50,1439.50,0,267,267.00
02/13/2007,03:40,1439.50,1439.75,1439.50,1439.50,305,16,321.00
02/13/2007,03:41,1439.50,1439.75,1439.50,1439.50,34,81,115.00
02/13/2007,03:42,1439.25,1439.50,1439.25,1439.50,5,3,8.00
02/13/2007,03:43,1439.50,1439.75,1439.50,1439.75,281,0,281.00
02/13/2007,03:44,1439.50,1439.50,1439.50,1439.50,0,39,39.00
02/13/2007,03:45,1439.25,1439.50,1439.25,1439.50,2,56,58.00
02/13/2007,03:46,1439.50,1439.50,1439.25,1439.25,15,1,16.00
02/13/2007,03:47,1439.50,1439.75,1439.50,1439.50,69,7,76.00
02/13/2007,03:48,1439.75,1439.75,1439.75,1439.75,1,0,1.00
02/13/2007,03:49,1439.75,1439.75,1439.50,1439.75,17,1,18.00
02/13/2007,03:50,1439.75,1440.00,1439.50,1439.75,168,21,189.00
02/13/2007,03:51,1439.75,1439.75,1439.50,1439.50,1,28,29.00
02/13/2007,03:52,1439.75,1439.75,1439.75,1439.75,6,0,6.00
02/13/2007,03:54,1439.50,1439.75,1439.50,1439.75,7,216,223.00
02/13/2007,03:55,1439.75,1439.75,1439.75,1439.75,1,0,1.00
02/13/2007,03:56,1439.50,1439.50,1439.50,1439.50,0,7,7.00
02/13/2007,03:58,1439.50,1439.50,1439.50,1439.50,0,130,130.00
02/13/2007,03:59,1439.50,1439.50,1439.50,1439.50,0,3,3.00
02/13/2007,04:01,1439.50,1439.50,1439.25,1439.25,0,684,684.00
02/13/2007,04:02,1439.25,1439.25,1439.00,1439.25,2,70,72.00
02/13/2007,04:03,1439.25,1439.25,1439.00,1439.00,58,335,393.00
02/13/2007,04:04,1438.75,1439.00,1438.75,1439.00,30,292,322.00
02/13/2007,04:05,1439.00,1439.00,1438.75,1439.00,5,100,105.00
02/13/2007,04:06,1438.75,1439.00,1438.75,1439.00,127,1,128.00
02/13/2007,04:08,1439.25,1439.25,1439.25,1439.25,126,0,126.00
02/13/2007,04:09,1439.25,1439.25,1439.25,1439.25,42,0,42.00
02/13/2007,04:10,1439.25,1439.50,1439.25,1439.50,183,0,183.00
02/13/2007,04:11,1439.25,1439.25,1439.00,1439.00,0,52,52.00
02/13/2007,04:12,1439.25,1439.25,1439.25,1439.25,2,0,2.00
02/13/2007,04:13,1439.25,1439.25,1439.00,1439.00,153,50,203.00
02/13/2007,04:14,1439.25,1439.25,1438.75,1438.75,5,281,286.00
02/13/2007,04:15,1438.75,1438.75,1438.75,1438.75,0,41,41.00
02/13/2007,04:16,1438.75,1439.00,1438.75,1439.00,11,133,144.00
02/13/2007,04:18,1439.00,1439.00,1439.00,1439.00,99,0,99.00
02/13/2007,04:19,1439.25,1439.50,1439.25,1439.25,66,6,72.00
02/13/2007,04:20,1439.25,1439.25,1439.00,1439.00,0,268,268.00
02/13/2007,04:21,1439.00,1439.00,1438.75,1439.00,9,169,178.00
02/13/2007,04:22,1438.75,1438.75,1438.75,1438.75,0,179,179.00
02/13/2007,04:23,1438.75,1438.75,1438.75,1438.75,0,20,20.00
02/13/2007,04:24,1438.75,1438.75,1438.75,1438.75,0,4,4.00
02/13/2007,04:25,1438.75,1439.00,1438.75,1439.00,1,40,41.00
02/13/2007,04:26,1438.75,1438.75,1438.75,1438.75,0,110,110.00
02/13/2007,04:27,1438.75,1438.75,1438.75,1438.75,0,26,26.00
02/13/2007,04:28,1438.75,1438.75,1438.25,1438.25,1,602,603.00
02/13/2007,04:29,1438.25,1438.75,1438.25,1438.75,274,2,276.00
02/13/2007,04:30,1438.75,1438.75,1438.75,1438.75,7,0,7.00
02/13/2007,04:31,1438.50,1438.75,1438.50,1438.50,4,6,10.00
02/13/2007,04:32,1438.50,1438.75,1438.50,1438.50,1,208,209.00
02/13/2007,04:33,1438.50,1438.50,1438.50,1438.50,0,94,94.00
02/13/2007,04:34,1438.50,1438.50,1438.50,1438.50,0,191,191.00
02/13/2007,04:35,1438.50,1438.50,1438.50,1438.50,0,16,16.00
02/13/2007,04:36,1438.75,1438.75,1438.75,1438.75,5,0,5.00
02/13/2007,04:37,1438.75,1438.75,1438.75,1438.75,45,0,45.00
02/13/2007,04:38,1438.50,1438.75,1438.50,1438.75,1,159,160.00
02/13/2007,04:39,1438.50,1438.50,1438.50,1438.50,0,7,7.00
02/13/2007,04:41,1438.75,1439.00,1438.75,1439.00,623,0,623.00
02/13/2007,04:42,1438.75,1439.00,1438.75,1439.00,43,2,45.00
02/13/2007,04:43,1439.00,1439.00,1439.00,1439.00,1,0,1.00
02/13/2007,04:44,1439.00,1439.25,1438.75,1438.75,39,177,216.00
02/13/2007,04:45,1438.75,1439.00,1438.75,1438.75,1,226,227.00
02/13/2007,04:46,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/13/2007,04:47,1438.75,1438.75,1438.50,1438.50,0,149,149.00
02/13/2007,04:48,1438.50,1438.75,1438.50,1438.50,91,407,498.00
02/13/2007,04:49,1438.75,1438.75,1438.50,1438.50,1,1,2.00
02/13/2007,04:50,1438.75,1439.00,1438.75,1439.00,66,34,100.00
02/13/2007,04:52,1438.75,1438.75,1438.75,1438.75,0,79,79.00
02/13/2007,04:53,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/13/2007,04:54,1438.75,1438.75,1438.75,1438.75,0,6,6.00
02/13/2007,04:55,1438.75,1438.75,1438.75,1438.75,0,6,6.00
02/13/2007,04:56,1439.00,1439.25,1439.00,1439.00,110,51,161.00
02/13/2007,04:57,1439.00,1439.00,1439.00,1439.00,0,20,20.00
02/13/2007,04:58,1439.00,1439.25,1439.00,1439.25,1,2,3.00
02/13/2007,04:59,1439.00,1439.00,1439.00,1439.00,0,203,203.00
02/13/2007,05:00,1439.00,1439.00,1438.75,1438.75,0,152,152.00
02/13/2007,05:01,1438.50,1438.75,1438.50,1438.75,2,131,133.00
02/13/2007,05:02,1438.50,1438.50,1438.25,1438.25,1,118,119.00
02/13/2007,05:03,1438.25,1438.50,1438.25,1438.50,1,31,32.00
02/13/2007,05:04,1438.25,1438.25,1438.25,1438.25,0,1,1.00
02/13/2007,05:05,1438.25,1438.50,1438.00,1438.50,177,163,340.00
02/13/2007,05:06,1438.50,1438.50,1438.50,1438.50,27,0,27.00
02/13/2007,05:07,1438.75,1438.75,1438.75,1438.75,64,0,64.00
02/13/2007,05:08,1439.00,1439.00,1439.00,1439.00,41,0,41.00
02/13/2007,05:09,1438.75,1439.00,1438.75,1439.00,18,3,21.00
02/13/2007,05:11,1438.75,1438.75,1438.75,1438.75,0,3,3.00
02/13/2007,05:12,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/13/2007,05:13,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/13/2007,05:14,1438.75,1438.75,1438.75,1438.75,0,2,2.00
02/13/2007,05:15,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/13/2007,05:16,1438.75,1438.75,1438.75,1438.75,0,100,100.00
02/13/2007,05:18,1438.75,1439.00,1438.75,1439.00,2,2,4.00
02/13/2007,05:19,1438.75,1438.75,1438.50,1438.75,68,85,153.00
02/13/2007,05:20,1438.50,1439.00,1438.50,1438.75,42,32,74.00
02/13/2007,05:21,1438.75,1438.75,1438.75,1438.75,0,16,16.00
02/13/2007,05:22,1438.75,1438.75,1438.75,1438.75,0,7,7.00
02/13/2007,05:23,1438.75,1438.75,1438.75,1438.75,0,5,5.00
02/13/2007,05:24,1438.75,1438.75,1438.75,1438.75,0,13,13.00
02/13/2007,05:26,1439.00,1439.00,1438.50,1438.50,1,263,264.00
02/13/2007,05:27,1438.50,1438.50,1438.50,1438.50,0,33,33.00
02/13/2007,05:28,1438.50,1438.75,1438.50,1438.75,1,61,62.00
02/13/2007,05:29,1438.75,1438.75,1438.75,1438.75,1,0,1.00
02/13/2007,05:30,1438.75,1438.75,1438.75,1438.75,124,0,124.00
02/13/2007,05:31,1438.75,1439.00,1438.75,1439.00,26,0,26.00
02/13/2007,05:32,1439.00,1439.00,1439.00,1439.00,4,0,4.00
02/13/2007,05:34,1438.75,1438.75,1438.75,1438.75,0,68,68.00
02/13/2007,05:35,1438.75,1438.75,1438.75,1438.75,0,7,7.00
02/13/2007,05:36,1438.75,1439.00,1438.75,1439.00,5,28,33.00
02/13/2007,05:37,1438.75,1438.75,1438.75,1438.75,0,19,19.00
02/13/2007,05:39,1439.00,1439.00,1439.00,1439.00,43,0,43.00
02/13/2007,05:40,1439.00,1439.00,1438.75,1438.75,1,2,3.00
02/13/2007,05:42,1438.75,1438.75,1438.75,1438.75,0,1,1.00
02/13/2007,05:43,1439.00,1439.00,1438.75,1439.00,174,1,175.00
02/13/2007,05:44,1439.00,1439.25,1439.00,1439.25,116,1,117.00
02/13/2007,05:45,1439.25,1439.50,1439.25,1439.25,171,2,173.00
02/13/2007,05:46,1439.50,1439.50,1439.25,1439.50,11,1,12.00
02/13/2007,05:47,1439.25,1439.50,1439.25,1439.50,14,2,16.00
02/13/2007,05:48,1439.50,1439.50,1439.25,1439.25,1,132,133.00
02/13/2007,05:49,1439.25,1439.25,1439.25,1439.25,0,11,11.00
02/13/2007,05:50,1439.00,1439.25,1439.00,1439.25,35,3,38.00
02/13/2007,05:51,1439.00,1439.25,1439.00,1439.25,17,1,18.00
02/13/2007,05:52,1439.25,1439.25,1439.25,1439.25,5,0,5.00
02/13/2007,05:53,1439.00,1439.00,1439.00,1439.00,0,5,5.00
02/13/2007,05:54,1439.25,1439.25,1439.25,1439.25,27,0,27.00
02/13/2007,05:55,1439.25,1439.25,1439.25,1439.25,5,0,5.00
02/13/2007,05:56,1439.25,1439.50,1439.25,1439.25,34,17,51.00
02/13/2007,05:57,1439.25,1439.25,1439.25,1439.25,0,8,8.00
02/13/2007,05:58,1439.50,1439.50,1439.25,1439.25,1,3,4.00
02/13/2007,05:59,1439.25,1439.25,1439.25,1439.25,0,9,9.00
02/13/2007,06:00,1439.25,1439.25,1439.25,1439.25,0,1,1.00
02/13/2007,06:01,1439.50,1439.50,1439.50,1439.50,16,0,16.00
02/13/2007,06:02,1439.50,1439.50,1439.50,1439.50,54,0,54.00
02/13/2007,06:03,1439.25,1439.25,1439.25,1439.25,0,6,6.00
02/13/2007,06:04,1439.25,1439.25,1439.25,1439.25,0,57,57.00
02/13/2007,06:05,1439.25,1439.50,1439.25,1439.50,1,4,5.00
02/13/2007,06:06,1439.25,1439.25,1439.25,1439.25,0,2,2.00
02/13/2007,06:09,1439.25,1439.25,1439.25,1439.25,0,7,7.00
02/13/2007,06:10,1439.25,1439.25,1439.25,1439.25,0,3,3.00
02/13/2007,06:11,1439.25,1439.50,1439.25,1439.25,1,59,60.00
02/13/2007,06:12,1439.25,1439.50,1439.25,1439.25,6,61,67.00
02/13/2007,06:13,1439.25,1439.50,1439.25,1439.50,245,6,251.00
02/13/2007,06:14,1439.50,1439.50,1439.50,1439.50,8,0,8.00
02/13/2007,06:15,1439.25,1439.50,1439.25,1439.50,6,3,9.00
02/13/2007,06:16,1439.50,1439.50,1439.50,1439.50,29,0,29.00
02/13/2007,06:17,1439.50,1439.75,1439.50,1439.75,250,14,264.00
02/13/2007,06:18,1439.50,1439.50,1439.50,1439.50,0,72,72.00
02/13/2007,06:19,1439.50,1439.50,1439.50,1439.50,0,26,26.00
02/13/2007,06:20,1439.75,1439.75,1439.75,1439.75,140,0,140.00
02/13/2007,06:21,1439.75,1440.00,1439.50,1440.00,317,7,324.00
02/13/2007,06:22,1439.75,1439.75,1439.75,1439.75,0,133,133.00
02/13/2007,06:23,1439.75,1439.75,1439.75,1439.75,0,17,17.00
02/13/2007,06:24,1439.75,1439.75,1439.75,1439.75,0,80,80.00
02/13/2007,06:26,1439.75,1439.75,1439.50,1439.50,0,14,14.00
02/13/2007,06:27,1439.50,1439.75,1439.50,1439.50,1,3,4.00
02/13/2007,06:28,1439.50,1439.50,1439.50,1439.50,0,18,18.00
02/13/2007,06:30,1439.50,1439.50,1439.50,1439.50,0,183,183.00
02/13/2007,06:31,1439.50,1439.50,1439.25,1439.50,102,46,148.00
02/13/2007,06:32,1439.50,1439.50,1439.50,1439.50,2,0,2.00
02/13/2007,06:33,1439.50,1439.50,1439.50,1439.50,1,0,1.00
02/13/2007,06:34,1439.25,1439.25,1439.25,1439.25,0,2,2.00
02/13/2007,06:35,1439.50,1439.50,1439.50,1439.50,144,0,144.00
02/13/2007,06:36,1439.50,1439.50,1439.50,1439.50,37,0,37.00
02/13/2007,06:37,1439.50,1439.75,1439.50,1439.50,23,2,25.00
02/13/2007,06:38,1439.50,1439.50,1439.50,1439.50,0,5,5.00
02/13/2007,06:39,1439.50,1439.75,1439.50,1439.75,1,13,14.00
02/13/2007,06:41,1439.50,1439.50,1439.50,1439.50,0,77,77.00
02/13/2007,06:42,1439.75,1439.75,1439.50,1439.50,50,21,71.00
02/13/2007,06:43,1439.75,1439.75,1439.50,1439.75,372,54,426.00
02/13/2007,06:44,1439.50,1439.75,1439.50,1439.75,5,50,55.00
02/13/2007,06:45,1439.75,1439.75,1439.50,1439.50,50,9,59.00
02/13/2007,06:46,1439.50,1439.50,1439.25,1439.25,0,108,108.00
02/13/2007,06:47,1439.25,1439.25,1439.25,1439.25,0,107,107.00
02/13/2007,06:48,1439.50,1439.75,1439.50,1439.50,253,63,316.00
02/13/2007,06:49,1439.75,1439.75,1439.50,1439.75,373,220,593.00
02/13/2007,06:50,1439.50,1439.50,1439.50,1439.50,0,25,25.00
02/13/2007,06:51,1439.50,1439.50,1439.25,1439.25,0,171,171.00
02/13/2007,06:52,1439.50,1439.75,1439.50,1439.50,114,1,115.00
02/13/2007,06:53,1439.50,1439.50,1439.50,1439.50,0,14,14.00
02/13/2007,06:54,1439.50,1439.50,1439.50,1439.50,0,7,7.00
02/13/2007,06:55,1439.50,1439.50,1439.50,1439.50,0,2,2.00
02/13/2007,06:56,1439.50,1439.75,1439.50,1439.50,1,11,12.00
02/13/2007,06:57,1439.50,1439.75,1439.50,1439.75,1,1,2.00
02/13/2007,06:58,1439.50,1439.75,1439.50,1439.50,1,3,4.00
02/13/2007,06:59,1439.50,1439.50,1439.50,1439.50,0,2,2.00
02/13/2007,07:00,1439.50,1439.50,1439.50,1439.50,0,29,29.00
02/13/2007,07:01,1439.50,1439.75,1439.50,1439.75,1,7,8.00
02/13/2007,07:02,1439.75,1439.75,1439.50,1439.75,321,2,323.00
02/13/2007,07:03,1439.75,1439.75,1439.75,1439.75,124,0,124.00
02/13/2007,07:04,1440.00,1440.25,1439.75,1440.25,631,17,648.00
02/13/2007,07:05,1440.00,1440.25,1440.00,1440.25,52,11,63.00
02/13/2007,07:06,1440.00,1440.25,1440.00,1440.00,50,283,333.00
02/13/2007,07:07,1440.25,1440.25,1440.25,1440.25,74,0,74.00
02/13/2007,07:08,1440.25,1440.25,1440.25,1440.25,125,0,125.00
02/13/2007,07:09,1440.25,1440.25,1440.00,1440.25,24,440,464.00
02/13/2007,07:10,1440.00,1440.00,1440.00,1440.00,0,28,28.00
02/13/2007,07:11,1440.00,1440.00,1440.00,1440.00,0,9,9.00
02/13/2007,07:12,1440.00,1440.00,1440.00,1440.00,0,5,5.00
02/13/2007,07:13,1440.00,1440.25,1440.00,1440.00,1,43,44.00
02/13/2007,07:14,1440.25,1440.50,1440.25,1440.50,403,497,900.00
02/13/2007,07:15,1440.50,1440.50,1440.00,1440.25,37,57,94.00
02/13/2007,07:16,1440.25,1440.25,1440.00,1440.00,52,19,71.00
02/13/2007,07:17,1440.25,1440.50,1440.00,1440.50,101,130,231.00
02/13/2007,07:18,1440.50,1440.50,1440.50,1440.50,25,0,25.00
02/13/2007,07:19,1440.50,1440.50,1440.00,1440.25,154,242,396.00
02/13/2007,07:20,1440.25,1440.25,1440.25,1440.25,3,0,3.00
02/13/2007,07:21,1440.00,1440.00,1440.00,1440.00,0,58,58.00
02/13/2007,07:22,1440.25,1440.25,1440.00,1440.00,2,4,6.00
02/13/2007,07:23,1440.00,1440.25,1440.00,1440.00,3,5,8.00
02/13/2007,07:24,1440.00,1440.50,1440.00,1440.50,489,53,542.00
02/13/2007,07:25,1440.50,1440.50,1440.25,1440.25,207,186,393.00
02/13/2007,07:26,1440.25,1440.50,1440.25,1440.25,3,94,97.00
02/13/2007,07:27,1440.25,1440.25,1440.25,1440.25,0,267,267.00
02/13/2007,07:28,1440.25,1440.50,1440.00,1440.25,141,70,211.00
02/13/2007,07:29,1440.25,1440.50,1440.00,1440.00,105,65,170.00
02/13/2007,07:30,1440.00,1440.25,1440.00,1440.00,112,283,395.00
02/13/2007,07:31,1440.25,1440.25,1440.00,1440.25,92,30,122.00
02/13/2007,07:32,1440.25,1440.50,1440.25,1440.25,151,10,161.00
02/13/2007,07:33,1440.50,1440.50,1440.00,1440.00,1,115,116.00
02/13/2007,07:34,1440.00,1440.25,1440.00,1440.25,60,26,86.00
02/13/2007,07:35,1440.00,1440.00,1439.75,1439.75,0,466,466.00
02/13/2007,07:36,1440.00,1440.00,1439.75,1439.75,556,434,990.00
02/13/2007,07:37,1440.00,1440.00,1439.75,1439.75,1,127,128.00
02/13/2007,07:38,1439.75,1440.00,1439.75,1440.00,1,52,53.00
02/13/2007,07:39,1440.00,1440.00,1439.75,1439.75,100,26,126.00
02/13/2007,07:40,1439.75,1440.00,1439.50,1440.00,142,170,312.00
02/13/2007,07:41,1439.75,1439.75,1439.50,1439.50,51,216,267.00
02/13/2007,07:42,1439.50,1439.75,1439.50,1439.75,335,5,340.00
02/13/2007,07:43,1439.75,1439.75,1439.50,1439.75,95,2,97.00
02/13/2007,07:44,1439.75,1440.25,1439.75,1440.00,477,154,631.00
02/13/2007,07:45,1440.25,1440.50,1440.25,1440.25,193,18,211.00
02/13/2007,07:46,1440.25,1440.25,1440.00,1440.25,510,16,526.00
02/13/2007,07:47,1440.25,1440.25,1440.00,1440.00,8,2,10.00
02/13/2007,07:48,1440.00,1440.00,1440.00,1440.00,0,11,11.00
02/13/2007,07:49,1440.00,1440.25,1440.00,1440.00,30,13,43.00
02/13/2007,07:50,1440.00,1440.00,1440.00,1440.00,0,1,1.00
02/13/2007,07:51,1440.00,1440.25,1440.00,1440.25,237,25,262.00
02/13/2007,07:52,1440.25,1440.25,1440.00,1440.00,183,244,427.00
02/13/2007,07:53,1440.00,1440.25,1440.00,1440.00,9,44,53.00
02/13/2007,07:54,1440.00,1440.25,1440.00,1440.25,51,4,55.00
02/13/2007,07:55,1440.00,1440.25,1440.00,1440.25,5,11,16.00
02/13/2007,07:56,1440.25,1440.25,1440.00,1440.00,12,333,345.00
02/13/2007,07:57,1440.00,1440.25,1440.00,1440.25,1,4,5.00
02/13/2007,07:58,1440.25,1440.25,1440.25,1440.25,33,0,33.00
02/13/2007,07:59,1440.00,1440.25,1440.00,1440.25,518,1,519.00
02/13/2007,08:00,1440.25,1440.50,1440.25,1440.25,101,142,243.00
02/13/2007,08:01,1440.25,1440.50,1440.00,1440.00,1,353,354.00
02/13/2007,08:02,1440.00,1440.25,1440.00,1440.25,8,41,49.00
02/13/2007,08:03,1440.25,1440.25,1440.00,1440.00,23,4,27.00
02/13/2007,08:04,1440.00,1440.50,1440.00,1440.25,309,9,318.00
02/13/2007,08:05,1440.25,1440.50,1440.25,1440.50,183,0,183.00
02/13/2007,08:06,1440.50,1440.50,1440.00,1440.00,3,343,346.00
02/13/2007,08:07,1440.25,1440.25,1440.00,1440.25,3,4,7.00
02/13/2007,08:08,1440.00,1440.00,1440.00,1440.00,0,2,2.00
02/13/2007,08:09,1440.25,1440.50,1440.00,1440.25,466,24,490.00
02/13/2007,08:10,1440.25,1440.25,1440.25,1440.25,0,320,320.00
02/13/2007,08:11,1440.25,1440.75,1440.25,1440.50,539,286,825.00
02/13/2007,08:12,1440.25,1440.50,1440.00,1440.00,8,249,257.00
02/13/2007,08:13,1440.00,1440.25,1440.00,1440.00,14,55,69.00
02/13/2007,08:14,1440.00,1440.00,1440.00,1440.00,0,57,57.00
02/13/2007,08:15,1440.00,1440.25,1439.75,1440.00,119,896,1015.00
02/13/2007,08:16,1440.00,1440.00,1439.50,1440.00,29,412,441.00
02/13/2007,08:17,1439.75,1440.00,1439.75,1439.75,203,132,335.00
02/13/2007,08:18,1439.75,1439.75,1439.75,1439.75,0,64,64.00
02/13/2007,08:19,1440.00,1440.00,1439.75,1439.75,5,65,70.00
02/13/2007,08:20,1439.75,1440.00,1439.75,1440.00,11,1,12.00
02/13/2007,08:21,1440.00,1440.00,1439.75,1440.00,4,43,47.00
02/13/2007,08:22,1440.00,1440.00,1439.75,1439.75,63,4,67.00
02/13/2007,08:23,1440.00,1440.00,1439.75,1439.75,82,2,84.00
02/13/2007,08:24,1439.75,1440.00,1439.75,1439.75,676,70,746.00
02/13/2007,08:25,1440.00,1440.25,1440.00,1440.00,105,170,275.00
02/13/2007,08:26,1440.25,1440.25,1439.75,1440.00,85,35,120.00
02/13/2007,08:27,1440.00,1440.00,1440.00,1440.00,0,78,78.00
02/13/2007,08:28,1440.00,1440.00,1439.75,1439.75,9,21,30.00
02/13/2007,08:29,1440.00,1440.00,1439.75,1439.75,8,186,194.00
02/13/2007,08:30,1439.75,1440.75,1439.75,1440.50,2320,72,2392.00
02/13/2007,08:31,1440.75,1441.25,1440.50,1441.00,4157,3722,7879.00
02/13/2007,08:32,1441.25,1441.50,1441.00,1441.00,2177,3081,5258.00
02/13/2007,08:33,1441.25,1442.25,1441.00,1442.25,7792,2318,10110.00
02/13/2007,08:34,1442.25,1442.25,1441.50,1441.50,2008,2215,4223.00
02/13/2007,08:35,1441.75,1442.50,1441.50,1442.25,5826,3107,8933.00
02/13/2007,08:36,1442.50,1442.50,1441.75,1441.75,1629,3255,4884.00
02/13/2007,08:37,1441.50,1442.25,1441.50,1442.00,2441,1540,3981.00
02/13/2007,08:38,1442.00,1442.50,1441.75,1442.25,2425,490,2915.00
02/13/2007,08:39,1442.00,1442.75,1442.00,1442.50,6119,1302,7421.00
02/13/2007,08:40,1442.75,1442.75,1442.00,1442.00,873,1713,2586.00
02/13/2007,08:41,1442.00,1443.00,1442.00,1443.00,2658,1768,4426.00
02/13/2007,08:42,1442.75,1443.00,1442.50,1442.75,3910,1816,5726.00
02/13/2007,08:43,1442.75,1443.25,1442.50,1442.50,3753,4414,8167.00
02/13/2007,08:44,1442.50,1442.75,1442.25,1442.50,1915,1890,3805.00
02/13/2007,08:45,1442.50,1442.50,1442.25,1442.25,257,1871,2128.00
02/13/2007,08:46,1442.50,1442.75,1442.25,1442.75,1131,276,1407.00
02/13/2007,08:47,1442.75,1442.75,1442.00,1442.00,785,2682,3467.00
02/13/2007,08:48,1442.25,1443.00,1442.00,1443.00,3356,289,3645.00
02/13/2007,08:49,1442.75,1443.00,1442.25,1442.25,2002,1148,3150.00
02/13/2007,08:50,1442.50,1442.75,1442.25,1442.50,1716,1797,3513.00
02/13/2007,08:51,1442.50,1442.75,1442.25,1442.75,700,604,1304.00
02/13/2007,08:52,1442.50,1442.75,1442.25,1442.50,1312,1463,2775.00
02/13/2007,08:53,1442.50,1443.25,1442.25,1443.00,3805,1408,5213.00
02/13/2007,08:54,1443.00,1443.00,1442.50,1442.50,374,1992,2366.00
02/13/2007,08:55,1442.50,1443.00,1442.50,1443.00,995,343,1338.00
02/13/2007,08:56,1443.00,1443.00,1442.25,1442.50,1485,2148,3633.00
02/13/2007,08:57,1442.50,1443.00,1442.50,1442.75,1562,321,1883.00
02/13/2007,08:58,1442.50,1442.75,1442.25,1442.50,798,729,1527.00
02/13/2007,08:59,1442.75,1443.25,1442.50,1443.00,3697,1883,5580.00
02/13/2007,09:00,1443.00,1444.25,1442.75,1444.00,11370,1844,13214.00
02/13/2007,09:01,1443.75,1444.50,1443.75,1444.00,3288,2450,5738.00
02/13/2007,09:02,1444.25,1444.25,1443.75,1444.25,2796,1308,4104.00
02/13/2007,09:03,1444.25,1444.50,1443.50,1443.75,1865,2646,4511.00
02/13/2007,09:04,1443.75,1444.25,1443.50,1443.50,1349,2209,3558.00
02/13/2007,09:05,1443.50,1443.75,1443.00,1443.00,407,3194,3601.00
02/13/2007,09:06,1443.00,1443.50,1443.00,1443.50,3750,1229,4979.00
02/13/2007,09:07,1443.50,1443.75,1443.25,1443.25,1820,1073,2893.00
02/13/2007,09:08,1443.25,1443.50,1443.25,1443.50,316,635,951.00
02/13/2007,09:09,1443.50,1443.75,1443.25,1443.75,2088,230,2318.00
02/13/2007,09:10,1443.75,1444.00,1443.25,1443.75,1579,1392,2971.00
02/13/2007,09:11,1443.75,1444.25,1443.50,1444.00,2049,1323,3372.00
02/13/2007,09:12,1444.00,1444.75,1443.75,1444.50,6089,360,6449.00
02/13/2007,09:13,1444.50,1445.00,1444.25,1444.50,5011,2055,7066.00
02/13/2007,09:14,1444.50,1444.75,1443.75,1443.75,2120,3183,5303.00
02/13/2007,09:15,1443.75,1444.25,1443.50,1443.75,1837,3065,4902.00
02/13/2007,09:16,1443.75,1444.00,1443.50,1443.50,870,2042,2912.00
02/13/2007,09:17,1443.50,1443.75,1443.50,1443.50,110,999,1109.00
02/13/2007,09:18,1443.50,1444.00,1443.50,1443.50,839,403,1242.00
02/13/2007,09:19,1443.75,1443.75,1443.25,1443.50,586,591,1177.00
02/13/2007,09:20,1443.50,1444.00,1443.50,1443.75,769,1013,1782.00
02/13/2007,09:21,1444.00,1444.00,1443.25,1443.50,89,1205,1294.00
02/13/2007,09:22,1443.50,1444.25,1443.50,1444.00,2349,878,3227.00
02/13/2007,09:23,1444.00,1444.25,1444.00,1444.00,434,1990,2424.00
02/13/2007,09:24,1444.00,1444.25,1443.75,1444.00,747,442,1189.00
02/13/2007,09:25,1444.00,1444.25,1443.75,1443.75,195,468,663.00
02/13/2007,09:26,1443.75,1444.00,1443.50,1444.00,600,2397,2997.00
02/13/2007,09:27,1443.75,1444.25,1443.75,1443.75,1215,805,2020.00
02/13/2007,09:28,1444.00,1444.25,1443.75,1444.00,318,254,572.00
02/13/2007,09:29,1444.00,1444.00,1443.75,1443.75,523,129,652.00
02/13/2007,09:30,1443.75,1444.00,1443.75,1444.00,113,106,219.00
02/13/2007,09:31,1444.00,1444.75,1443.75,1444.75,2862,1354,4216.00
02/13/2007,09:32,1444.75,1444.75,1444.00,1444.00,297,2139,2436.00
02/13/2007,09:33,1444.00,1444.25,1443.50,1443.50,218,1468,1686.00
02/13/2007,09:34,1443.50,1443.75,1443.50,1443.50,1059,459,1518.00
02/13/2007,09:35,1443.50,1444.00,1443.50,1443.50,1116,495,1611.00
02/13/2007,09:36,1443.75,1443.75,1443.25,1443.25,1087,1606,2693.00
02/13/2007,09:37,1443.25,1443.50,1443.00,1443.00,475,1131,1606.00
02/13/2007,09:38,1443.00,1443.25,1442.75,1443.00,1857,3147,5004.00
02/13/2007,09:39,1443.00,1443.25,1443.00,1443.00,405,711,1116.00
02/13/2007,09:40,1443.00,1443.50,1443.00,1443.25,687,505,1192.00
02/13/2007,09:41,1443.25,1443.50,1443.00,1443.00,577,1017,1594.00
02/13/2007,09:42,1443.25,1443.25,1442.75,1442.75,346,2037,2383.00
02/13/2007,09:43,1442.75,1443.00,1442.50,1443.00,1096,1259,2355.00
02/13/2007,09:44,1443.00,1443.00,1442.75,1442.75,671,852,1523.00
02/13/2007,09:45,1442.75,1443.25,1442.75,1443.00,2875,1222,4097.00
02/13/2007,09:46,1443.00,1443.25,1443.00,1443.00,224,135,359.00
02/13/2007,09:47,1443.00,1443.50,1443.00,1443.25,1193,713,1906.00
02/13/2007,09:48,1443.25,1443.25,1443.00,1443.00,153,76,229.00
02/13/2007,09:49,1443.25,1443.50,1443.00,1443.50,834,71,905.00
02/13/2007,09:50,1443.50,1443.75,1443.25,1443.50,1774,957,2731.00
02/13/2007,09:51,1443.50,1443.50,1443.25,1443.25,77,142,219.00
02/13/2007,09:52,1443.25,1443.50,1443.00,1443.25,1859,488,2347.00
02/13/2007,09:53,1443.00,1443.25,1442.75,1443.00,29,935,964.00
02/13/2007,09:54,1442.75,1443.00,1442.50,1442.75,197,3285,3482.00
02/13/2007,09:55,1442.50,1442.75,1442.25,1442.50,217,1229,1446.00
02/13/2007,09:56,1442.25,1442.50,1442.00,1442.25,572,1687,2259.00
02/13/2007,09:57,1442.25,1442.50,1442.00,1442.50,2095,1280,3375.00
02/13/2007,09:58,1442.50,1442.75,1442.00,1442.25,1538,1348,2886.00
02/13/2007,09:59,1442.25,1442.25,1441.75,1442.00,677,2954,3631.00
02/13/2007,10:00,1441.75,1442.50,1441.75,1442.25,1949,349,2298.00
02/13/2007,10:01,1442.25,1442.50,1442.00,1442.50,1837,301,2138.00
02/13/2007,10:02,1442.25,1442.75,1442.25,1442.50,920,514,1434.00
02/13/2007,10:03,1442.50,1442.75,1442.25,1442.75,950,861,1811.00
02/13/2007,10:04,1442.50,1442.75,1442.25,1442.50,548,716,1264.00
02/13/2007,10:05,1442.25,1442.50,1442.00,1442.50,490,984,1474.00
02/13/2007,10:06,1442.50,1442.50,1442.00,1442.25,1474,1134,2608.00
02/13/2007,10:07,1442.25,1442.50,1442.00,1442.50,462,7,469.00
02/13/2007,10:08,1442.25,1443.00,1442.25,1442.75,2458,363,2821.00
02/13/2007,10:09,1442.75,1443.00,1442.75,1442.75,34,71,105.00
02/13/2007,10:10,1443.00,1443.25,1442.75,1442.75,1338,437,1775.00
02/13/2007,10:11,1442.75,1443.00,1442.75,1442.75,35,23,58.00
02/13/2007,10:12,1443.00,1443.00,1442.75,1442.75,56,73,129.00
02/13/2007,10:13,1442.75,1443.25,1442.75,1443.00,1243,147,1390.00
02/13/2007,10:14,1443.00,1443.00,1442.75,1442.75,53,37,90.00
02/13/2007,10:15,1442.75,1443.00,1442.50,1442.50,650,925,1575.00
02/13/2007,10:16,1442.50,1442.75,1442.50,1442.75,218,15,233.00
02/13/2007,10:17,1442.75,1443.25,1442.75,1443.00,2515,636,3151.00
02/13/2007,10:18,1443.00,1443.25,1442.75,1443.00,83,788,871.00
02/13/2007,10:19,1443.00,1443.00,1442.50,1442.75,197,2062,2259.00
02/13/2007,10:20,1442.75,1443.00,1442.75,1442.75,119,708,827.00
02/13/2007,10:21,1442.50,1442.75,1442.50,1442.75,17,27,44.00
02/13/2007,10:22,1442.75,1443.00,1442.50,1442.50,574,111,685.00
02/13/2007,10:23,1442.50,1443.25,1442.50,1442.75,2224,1296,3520.00
02/13/2007,10:24,1443.00,1443.50,1442.75,1443.25,896,407,1303.00
02/13/2007,10:25,1443.25,1443.50,1443.00,1443.00,53,953,1006.00
02/13/2007,10:26,1443.00,1443.50,1443.00,1443.50,655,17,672.00
02/13/2007,10:27,1443.50,1443.50,1443.25,1443.50,334,17,351.00
02/13/2007,10:28,1443.50,1444.00,1443.25,1443.75,3376,874,4250.00
02/13/2007,10:29,1443.75,1444.00,1443.25,1443.50,360,1715,2075.00
02/13/2007,10:30,1443.50,1443.75,1443.50,1443.75,417,1067,1484.00
02/13/2007,10:31,1443.75,1443.75,1443.25,1443.75,964,1129,2093.00
02/13/2007,10:32,1443.75,1444.25,1443.75,1443.75,3532,1348,4880.00
02/13/2007,10:33,1444.00,1444.25,1443.75,1444.25,1986,73,2059.00
02/13/2007,10:34,1444.25,1446.00,1444.00,1445.50,20011,6666,26677.00
02/13/2007,10:35,1445.50,1445.75,1445.25,1445.50,2205,2630,4835.00
02/13/2007,10:36,1445.50,1445.75,1445.25,1445.25,2477,1295,3772.00
02/13/2007,10:37,1445.25,1445.50,1444.75,1444.75,576,2997,3573.00
02/13/2007,10:38,1444.75,1445.00,1444.75,1444.75,220,2114,2334.00
02/13/2007,10:39,1444.75,1445.25,1444.75,1445.25,1955,631,2586.00
02/13/2007,10:40,1445.25,1445.50,1445.00,1445.00,490,693,1183.00
02/13/2007,10:41,1445.25,1445.25,1445.00,1445.00,37,836,873.00
02/13/2007,10:42,1445.00,1445.50,1444.75,1445.25,3239,568,3807.00
02/13/2007,10:43,1445.25,1445.50,1445.00,1445.50,1726,341,2067.00
02/13/2007,10:44,1445.75,1445.75,1445.50,1445.75,749,1527,2276.00
02/13/2007,10:45,1445.75,1445.75,1445.50,1445.75,429,260,689.00
02/13/2007,10:46,1445.75,1446.50,1445.75,1446.25,9566,1910,11476.00
02/13/2007,10:47,1446.25,1446.50,1445.75,1446.00,1511,3314,4825.00
02/13/2007,10:48,1446.00,1446.25,1445.75,1446.00,1592,919,2511.00
02/13/2007,10:49,1446.25,1446.50,1446.00,1446.25,2754,355,3109.00
02/13/2007,10:50,1446.50,1446.50,1445.75,1446.00,863,3165,4028.00
02/13/2007,10:51,1446.00,1446.25,1445.50,1445.75,505,2722,3227.00
02/13/2007,10:52,1445.75,1446.00,1445.50,1445.75,415,878,1293.00
02/13/2007,10:53,1445.50,1445.75,1445.50,1445.50,26,112,138.00
02/13/2007,10:54,1445.50,1445.75,1445.50,1445.75,226,56,282.00
02/13/2007,10:55,1445.75,1445.75,1445.50,1445.50,374,41,415.00
02/13/2007,10:56,1445.50,1446.00,1445.50,1445.75,1356,86,1442.00
02/13/2007,10:57,1446.00,1446.00,1445.25,1445.50,302,3022,3324.00
02/13/2007,10:58,1445.50,1445.75,1445.00,1445.25,2791,2505,5296.00
02/13/2007,10:59,1445.25,1445.50,1445.00,1445.50,2428,976,3404.00
02/13/2007,11:00,1445.50,1445.50,1445.00,1445.25,543,1228,1771.00
02/13/2007,11:01,1445.25,1445.50,1445.00,1445.00,394,425,819.00
02/13/2007,11:02,1445.25,1445.50,1445.00,1445.25,1216,170,1386.00
02/13/2007,11:03,1445.25,1445.50,1445.00,1445.50,77,787,864.00
02/13/2007,11:04,1445.50,1445.50,1445.25,1445.25,96,18,114.00
02/13/2007,11:05,1445.25,1445.75,1445.25,1445.75,1193,73,1266.00
02/13/2007,11:06,1445.75,1445.75,1445.50,1445.50,316,141,457.00
02/13/2007,11:07,1445.75,1446.25,1445.50,1445.75,2763,1656,4419.00
02/13/2007,11:08,1445.75,1446.00,1445.50,1445.75,359,1232,1591.00
02/13/2007,11:09,1445.75,1446.00,1445.75,1445.75,228,189,417.00
02/13/2007,11:10,1445.75,1446.00,1445.75,1445.75,36,56,92.00
02/13/2007,11:11,1445.75,1446.00,1445.50,1445.50,812,1787,2599.00
02/13/2007,11:12,1445.50,1445.75,1445.50,1445.75,24,578,602.00
02/13/2007,11:13,1445.75,1446.25,1445.50,1446.00,3846,337,4183.00
02/13/2007,11:14,1446.00,1446.50,1445.75,1446.00,3709,2142,5851.00
02/13/2007,11:15,1446.00,1446.00,1445.50,1445.75,2107,1591,3698.00
02/13/2007,11:16,1445.75,1446.00,1445.50,1445.75,517,552,1069.00
02/13/2007,11:17,1445.75,1446.00,1445.50,1445.75,641,788,1429.00
02/13/2007,11:18,1446.00,1446.00,1445.50,1445.75,21,180,201.00
02/13/2007,11:19,1445.50,1445.75,1445.50,1445.75,841,95,936.00
02/13/2007,11:20,1445.75,1445.75,1445.50,1445.75,477,10,487.00
02/13/2007,11:21,1445.75,1446.00,1445.75,1445.75,113,423,536.00
02/13/2007,11:22,1445.75,1446.00,1445.75,1445.75,1,408,409.00
02/13/2007,11:23,1445.75,1446.00,1445.75,1445.75,38,88,126.00
02/13/2007,11:24,1445.75,1446.75,1445.75,1446.75,3453,1157,4610.00
02/13/2007,11:25,1446.75,1447.50,1446.50,1447.00,11651,2139,13790.00
02/13/2007,11:26,1447.00,1447.50,1447.00,1447.00,602,1413,2015.00
02/13/2007,11:27,1447.00,1447.25,1447.00,1447.00,224,2468,2692.00
02/13/2007,11:28,1447.00,1447.25,1446.75,1447.00,1815,910,2725.00
02/13/2007,11:29,1447.00,1447.00,1446.50,1446.75,489,1734,2223.00
02/13/2007,11:30,1446.75,1446.75,1446.50,1446.50,153,1911,2064.00
02/13/2007,11:31,1446.75,1446.75,1446.25,1446.50,616,793,1409.00
02/13/2007,11:32,1446.50,1446.75,1446.50,1446.75,31,236,267.00
02/13/2007,11:33,1446.50,1447.00,1446.50,1446.75,1199,629,1828.00
02/13/2007,11:34,1446.75,1447.00,1446.50,1446.75,179,604,783.00
02/13/2007,11:35,1446.75,1447.00,1446.50,1446.75,557,19,576.00
02/13/2007,11:36,1446.75,1447.00,1446.50,1446.75,726,89,815.00
02/13/2007,11:37,1447.00,1447.25,1446.75,1447.25,1852,1087,2939.00
02/13/2007,11:38,1447.25,1447.25,1447.00,1447.00,18,1032,1050.00
02/13/2007,11:39,1447.00,1447.25,1446.75,1447.00,134,685,819.00
02/13/2007,11:40,1447.00,1447.25,1446.75,1447.00,274,1099,1373.00
02/13/2007,11:41,1447.00,1447.75,1447.00,1447.50,4149,3159,7308.00
02/13/2007,11:42,1447.25,1447.50,1447.25,1447.25,832,81,913.00
02/13/2007,11:43,1447.25,1447.50,1447.25,1447.25,177,56,233.00
02/13/2007,11:44,1447.25,1447.50,1446.75,1447.00,107,4395,4502.00
02/13/2007,11:45,1447.00,1447.00,1446.75,1446.75,25,738,763.00
02/13/2007,11:46,1446.75,1447.00,1446.50,1446.75,953,364,1317.00
02/13/2007,11:47,1446.75,1446.75,1446.50,1446.75,366,637,1003.00
02/13/2007,11:48,1446.75,1447.00,1446.50,1446.75,788,322,1110.00
02/13/2007,11:49,1446.75,1447.00,1446.50,1446.50,727,204,931.00
02/13/2007,11:50,1446.75,1447.00,1446.50,1446.75,292,306,598.00
02/13/2007,11:51,1446.75,1447.00,1446.50,1446.75,683,123,806.00
02/13/2007,11:52,1446.75,1446.75,1446.50,1446.75,542,462,1004.00
02/13/2007,11:53,1446.75,1447.00,1446.50,1446.75,428,296,724.00
02/13/2007,11:54,1446.75,1447.00,1446.75,1447.00,3,431,434.00
02/13/2007,11:55,1446.75,1447.00,1446.75,1446.75,3,137,140.00
02/13/2007,11:56,1446.75,1447.00,1446.75,1447.00,8,43,51.00
02/13/2007,11:57,1447.00,1447.00,1446.50,1446.75,21,294,315.00
02/13/2007,11:58,1446.50,1447.00,1446.50,1446.75,442,138,580.00
02/13/2007,11:59,1446.75,1447.00,1446.50,1446.75,22,236,258.00
02/13/2007,12:00,1446.75,1447.00,1446.75,1446.75,2,64,66.00
02/13/2007,12:01,1446.75,1447.00,1446.75,1447.00,1,184,185.00
02/13/2007,12:02,1447.00,1447.25,1446.75,1447.00,1018,396,1414.00
02/13/2007,12:03,1447.25,1447.25,1447.00,1447.00,81,615,696.00
02/13/2007,12:04,1447.00,1447.00,1446.75,1446.75,289,17,306.00
02/13/2007,12:05,1446.75,1447.25,1446.75,1447.25,497,196,693.00
02/13/2007,12:06,1447.25,1447.25,1447.00,1447.00,74,61,135.00
02/13/2007,12:07,1447.00,1447.50,1446.75,1447.25,1507,1342,2849.00
02/13/2007,12:08,1447.00,1448.00,1447.00,1448.00,5406,418,5824.00
02/13/2007,12:09,1448.00,1448.00,1447.50,1447.75,1684,1576,3260.00
02/13/2007,12:10,1447.75,1447.75,1447.50,1447.75,376,1062,1438.00
02/13/2007,12:11,1447.75,1447.75,1447.50,1447.50,90,917,1007.00
02/13/2007,12:12,1447.50,1447.75,1447.50,1447.50,157,464,621.00
02/13/2007,12:13,1447.50,1447.75,1447.50,1447.50,42,957,999.00
02/13/2007,12:14,1447.50,1447.50,1447.25,1447.25,104,1420,1524.00
02/13/2007,12:15,1447.25,1447.50,1447.00,1447.00,1262,1541,2803.00
02/13/2007,12:16,1447.25,1447.50,1447.00,1447.25,586,362,948.00
02/13/2007,12:17,1447.50,1447.50,1447.00,1447.25,188,268,456.00
02/13/2007,12:18,1447.25,1447.50,1447.00,1447.50,1172,1146,2318.00
02/13/2007,12:19,1447.25,1447.50,1447.25,1447.25,6,97,103.00
02/13/2007,12:20,1447.25,1447.25,1447.00,1447.25,133,685,818.00
02/13/2007,12:21,1447.25,1447.50,1447.25,1447.25,27,165,192.00
02/13/2007,12:22,1447.25,1447.50,1447.25,1447.25,94,254,348.00
02/13/2007,12:23,1447.25,1447.50,1447.00,1447.25,1416,1306,2722.00
02/13/2007,12:24,1447.00,1447.75,1447.00,1447.25,662,136,798.00
02/13/2007,12:25,1447.50,1447.50,1447.00,1447.25,145,713,858.00
02/13/2007,12:26,1447.25,1447.50,1447.00,1447.00,246,165,411.00
02/13/2007,12:27,1447.00,1447.00,1446.75,1446.75,15,2092,2107.00
02/13/2007,12:28,1446.75,1447.00,1446.50,1446.75,566,1156,1722.00
02/13/2007,12:29,1446.75,1447.00,1446.50,1446.75,793,49,842.00
02/13/2007,12:30,1446.75,1447.00,1446.50,1446.75,605,66,671.00
02/13/2007,12:31,1446.75,1447.00,1446.50,1446.75,426,355,781.00
02/13/2007,12:32,1446.75,1447.00,1446.50,1446.75,208,237,445.00
02/13/2007,12:33,1446.75,1447.00,1446.75,1447.00,1550,148,1698.00
02/13/2007,12:34,1447.00,1447.25,1446.75,1447.25,356,18,374.00
02/13/2007,12:35,1446.75,1447.25,1446.75,1446.75,38,856,894.00
02/13/2007,12:36,1446.75,1446.75,1446.50,1446.50,40,318,358.00
02/13/2007,12:37,1446.50,1446.75,1446.00,1446.00,1119,4097,5216.00
02/13/2007,12:38,1446.25,1446.25,1445.75,1446.00,2484,2042,4526.00
02/13/2007,12:39,1445.75,1446.00,1445.75,1446.00,355,332,687.00
02/13/2007,12:40,1446.00,1446.25,1445.75,1446.00,1734,758,2492.00
02/13/2007,12:41,1446.25,1446.25,1446.00,1446.25,705,78,783.00
02/13/2007,12:42,1446.00,1446.25,1446.00,1446.25,4,189,193.00
02/13/2007,12:43,1446.25,1446.25,1445.75,1446.00,357,837,1194.00
02/13/2007,12:44,1446.00,1446.25,1445.75,1446.00,502,519,1021.00
02/13/2007,12:45,1446.00,1446.25,1446.00,1446.00,456,357,813.00
02/13/2007,12:46,1446.00,1446.25,1446.00,1446.00,17,231,248.00
02/13/2007,12:47,1446.25,1446.25,1446.00,1446.25,17,1607,1624.00
02/13/2007,12:48,1446.00,1446.50,1446.00,1446.50,1060,23,1083.00
02/13/2007,12:49,1446.25,1446.50,1446.25,1446.50,1126,31,1157.00
02/13/2007,12:50,1446.50,1446.50,1446.00,1446.00,260,763,1023.00
02/13/2007,12:51,1446.25,1446.25,1445.75,1446.25,409,467,876.00
02/13/2007,12:52,1446.00,1446.25,1446.00,1446.25,13,36,49.00
02/13/2007,12:53,1446.00,1446.25,1446.00,1446.25,30,21,51.00
02/13/2007,12:54,1446.25,1446.25,1446.00,1446.25,19,27,46.00
02/13/2007,12:55,1446.25,1446.25,1446.00,1446.25,68,29,97.00
02/13/2007,12:56,1446.25,1446.50,1446.25,1446.50,605,431,1036.00
02/13/2007,12:57,1446.50,1446.50,1446.00,1446.25,71,375,446.00
02/13/2007,12:58,1446.25,1446.50,1446.00,1446.50,144,192,336.00
02/13/2007,12:59,1446.00,1446.25,1446.00,1446.25,33,57,90.00
02/13/2007,13:00,1446.25,1446.25,1445.75,1446.00,217,425,642.00
02/13/2007,13:01,1446.00,1446.50,1446.00,1446.25,1233,114,1347.00
02/13/2007,13:02,1446.25,1446.50,1446.25,1446.25,18,309,327.00
02/13/2007,13:03,1446.25,1446.50,1446.00,1446.25,167,350,517.00
02/13/2007,13:04,1446.50,1446.75,1446.50,1446.50,1172,715,1887.00
02/13/2007,13:05,1446.50,1446.75,1446.25,1446.50,565,35,600.00
02/13/2007,13:06,1446.50,1447.00,1446.50,1446.75,738,878,1616.00
02/13/2007,13:07,1447.00,1447.00,1446.75,1447.00,714,181,895.00
02/13/2007,13:08,1447.00,1447.25,1446.75,1447.00,299,101,400.00
02/13/2007,13:09,1447.00,1447.00,1446.50,1446.75,271,629,900.00
02/13/2007,13:10,1446.75,1447.25,1446.75,1447.25,751,488,1239.00
02/13/2007,13:11,1447.00,1447.00,1446.50,1446.50,4,438,442.00
02/13/2007,13:12,1446.50,1446.75,1446.50,1446.50,20,382,402.00
02/13/2007,13:13,1446.50,1446.75,1446.50,1446.75,92,31,123.00
02/13/2007,13:14,1446.75,1447.00,1446.50,1446.75,330,569,899.00
02/13/2007,13:15,1446.75,1447.00,1446.50,1446.50,8,337,345.00
02/13/2007,13:16,1446.75,1446.75,1446.50,1446.50,88,9,97.00
02/13/2007,13:17,1446.75,1447.00,1446.50,1446.75,193,57,250.00
02/13/2007,13:18,1446.50,1446.75,1446.50,1446.50,157,492,649.00
02/13/2007,13:19,1446.75,1447.00,1446.50,1446.75,412,109,521.00
02/13/2007,13:20,1446.75,1447.00,1446.50,1446.75,128,611,739.00
02/13/2007,13:21,1446.75,1446.75,1446.50,1446.50,14,58,72.00
02/13/2007,13:22,1446.50,1447.00,1446.25,1447.00,611,377,988.00
02/13/2007,13:23,1446.75,1447.25,1446.75,1446.75,1280,421,1701.00
02/13/2007,13:24,1447.00,1447.00,1446.75,1446.75,35,204,239.00
02/13/2007,13:25,1447.00,1447.00,1446.50,1446.75,46,515,561.00
02/13/2007,13:26,1446.75,1447.00,1446.50,1447.00,151,400,551.00
02/13/2007,13:27,1446.75,1447.00,1446.50,1446.50,159,239,398.00
02/13/2007,13:28,1446.50,1446.75,1446.50,1446.75,58,472,530.00
02/13/2007,13:29,1446.50,1446.75,1446.50,1446.50,567,1441,2008.00
02/13/2007,13:30,1446.25,1446.50,1446.00,1446.25,930,1550,2480.00
02/13/2007,13:31,1446.50,1446.50,1446.25,1446.25,53,146,199.00
02/13/2007,13:32,1446.25,1446.50,1446.25,1446.25,14,1346,1360.00
02/13/2007,13:33,1446.50,1446.50,1446.00,1446.00,207,1242,1449.00
02/13/2007,13:34,1446.00,1446.25,1445.75,1446.25,901,2276,3177.00
02/13/2007,13:35,1446.25,1446.25,1446.00,1446.00,152,667,819.00
02/13/2007,13:36,1446.00,1446.50,1446.00,1446.25,769,329,1098.00
02/13/2007,13:37,1446.25,1446.25,1445.75,1446.00,650,2748,3398.00
02/13/2007,13:38,1446.00,1446.25,1445.75,1445.75,2473,526,2999.00
02/13/2007,13:39,1445.75,1446.00,1445.25,1445.50,1753,3779,5532.00
02/13/2007,13:40,1445.25,1445.75,1445.25,1445.75,1923,597,2520.00
02/13/2007,13:41,1445.50,1445.75,1445.00,1445.25,817,2557,3374.00
02/13/2007,13:42,1445.25,1445.75,1445.25,1445.50,1026,654,1680.00
02/13/2007,13:43,1445.50,1445.75,1445.25,1445.25,774,1977,2751.00
02/13/2007,13:44,1445.50,1445.50,1445.25,1445.50,199,305,504.00
02/13/2007,13:45,1445.50,1445.50,1445.00,1445.25,190,1197,1387.00
02/13/2007,13:46,1445.25,1445.50,1445.25,1445.50,271,1405,1676.00
02/13/2007,13:47,1445.25,1445.50,1445.00,1445.25,133,1121,1254.00
02/13/2007,13:48,1445.25,1445.75,1445.00,1445.50,2449,657,3106.00
02/13/2007,13:49,1445.75,1446.00,1445.50,1445.75,1988,139,2127.00
02/13/2007,13:50,1445.75,1445.75,1445.50,1445.75,315,21,336.00
02/13/2007,13:51,1445.75,1445.75,1445.50,1445.75,1271,13,1284.00
02/13/2007,13:52,1445.75,1446.00,1445.50,1446.00,470,30,500.00
02/13/2007,13:53,1446.00,1446.00,1445.50,1445.50,140,1586,1726.00
02/13/2007,13:54,1445.50,1445.75,1445.50,1445.75,6,160,166.00
02/13/2007,13:55,1445.50,1445.75,1445.50,1445.75,32,172,204.00
02/13/2007,13:56,1445.50,1446.00,1445.50,1446.00,941,140,1081.00
02/13/2007,13:57,1445.75,1446.00,1445.75,1446.00,1051,22,1073.00
02/13/2007,13:58,1446.25,1446.50,1446.00,1446.25,2054,1052,3106.00
02/13/2007,13:59,1446.00,1446.25,1446.00,1446.25,99,35,134.00
02/13/2007,14:00,1446.25,1446.50,1446.25,1446.25,769,1326,2095.00
02/13/2007,14:01,1446.25,1446.50,1446.25,1446.50,130,467,597.00
02/13/2007,14:02,1446.50,1446.50,1446.25,1446.25,37,88,125.00
02/13/2007,14:03,1446.50,1446.75,1446.25,1446.50,1303,89,1392.00
02/13/2007,14:04,1446.50,1446.75,1446.25,1446.50,152,1224,1376.00
02/13/2007,14:05,1446.50,1446.75,1446.25,1446.50,2536,362,2898.00
02/13/2007,14:06,1446.75,1446.75,1446.25,1446.50,1319,866,2185.00
02/13/2007,14:07,1446.50,1447.00,1446.50,1446.75,1335,333,1668.00
02/13/2007,14:08,1446.75,1446.75,1446.25,1446.25,199,942,1141.00
02/13/2007,14:09,1446.25,1446.50,1446.25,1446.50,138,296,434.00
02/13/2007,14:10,1446.50,1446.50,1446.00,1446.25,60,1347,1407.00
02/13/2007,14:11,1446.25,1446.50,1445.75,1445.75,362,1974,2336.00
02/13/2007,14:12,1445.75,1446.00,1445.50,1445.75,411,1675,2086.00
02/13/2007,14:13,1445.50,1445.75,1445.00,1445.00,1308,5171,6479.00
02/13/2007,14:14,1445.00,1445.50,1445.00,1445.25,1245,1107,2352.00
02/13/2007,14:15,1445.50,1445.75,1445.25,1445.50,1566,2313,3879.00
02/13/2007,14:16,1445.25,1445.75,1445.25,1445.75,1711,275,1986.00
02/13/2007,14:17,1445.75,1446.00,1445.75,1446.00,147,107,254.00
02/13/2007,14:18,1446.00,1446.00,1445.50,1445.75,346,884,1230.00
02/13/2007,14:19,1446.00,1446.00,1445.75,1445.75,82,125,207.00
02/13/2007,14:20,1446.00,1446.00,1445.75,1445.75,48,7,55.00
02/13/2007,14:21,1445.75,1446.00,1445.75,1445.75,7,892,899.00
02/13/2007,14:22,1445.75,1446.25,1445.50,1446.25,1614,237,1851.00
02/13/2007,14:23,1446.00,1447.00,1446.00,1446.75,7628,1633,9261.00
02/13/2007,14:24,1446.75,1447.00,1446.50,1446.75,154,1485,1639.00
02/13/2007,14:25,1446.50,1446.75,1446.50,1446.75,789,18,807.00
02/13/2007,14:26,1446.50,1446.75,1446.50,1446.50,346,22,368.00
02/13/2007,14:27,1446.75,1447.00,1446.50,1446.75,615,21,636.00
02/13/2007,14:28,1446.75,1447.00,1446.50,1446.75,896,1053,1949.00
02/13/2007,14:29,1446.75,1447.00,1446.50,1446.75,674,719,1393.00
02/13/2007,14:30,1446.75,1446.75,1446.50,1446.50,86,505,591.00
02/13/2007,14:31,1446.50,1446.75,1446.50,1446.75,174,395,569.00
02/13/2007,14:32,1446.75,1446.75,1446.50,1446.75,811,22,833.00
02/13/2007,14:33,1446.75,1446.75,1446.50,1446.75,601,1175,1776.00
02/13/2007,14:34,1446.50,1446.75,1446.50,1446.75,33,404,437.00
02/13/2007,14:35,1446.50,1446.75,1446.25,1446.50,33,675,708.00
02/13/2007,14:36,1446.25,1446.75,1446.25,1446.50,310,90,400.00
02/13/2007,14:37,1446.75,1447.50,1446.75,1447.50,5691,462,6153.00
02/13/2007,14:38,1447.50,1447.75,1447.25,1447.50,4451,2738,7189.00
02/13/2007,14:39,1447.75,1447.75,1447.25,1447.50,1150,812,1962.00
02/13/2007,14:40,1447.50,1447.75,1447.25,1447.75,1992,39,2031.00
02/13/2007,14:41,1447.75,1448.50,1447.75,1448.00,6380,3372,9752.00
02/13/2007,14:42,1448.25,1448.50,1448.00,1448.25,7075,1180,8255.00
02/13/2007,14:43,1448.50,1448.75,1448.00,1448.50,3946,3993,7939.00
02/13/2007,14:44,1448.50,1448.50,1448.00,1448.00,1169,1704,2873.00
02/13/2007,14:45,1448.25,1448.25,1448.00,1448.00,1104,964,2068.00
02/13/2007,14:46,1448.00,1448.25,1447.75,1448.00,49,2196,2245.00
02/13/2007,14:47,1448.00,1448.25,1447.75,1448.00,4015,1211,5226.00
02/13/2007,14:48,1448.00,1448.00,1447.75,1448.00,945,43,988.00
02/13/2007,14:49,1447.75,1448.25,1447.75,1448.00,1555,558,2113.00
02/13/2007,14:50,1448.00,1448.00,1447.75,1448.00,144,133,277.00
02/13/2007,14:51,1447.75,1447.75,1447.50,1447.75,230,2150,2380.00
02/13/2007,14:52,1447.75,1447.75,1447.50,1447.75,318,438,756.00
02/13/2007,14:53,1447.50,1448.00,1447.50,1448.00,3089,798,3887.00
02/13/2007,14:54,1447.75,1448.00,1447.75,1448.00,370,620,990.00
02/13/2007,14:55,1447.75,1448.00,1447.75,1447.75,48,5230,5278.00
02/13/2007,14:56,1447.75,1448.00,1447.75,1447.75,356,998,1354.00
02/13/2007,14:57,1448.00,1448.00,1447.75,1447.75,158,254,412.00
02/13/2007,14:58,1447.75,1448.25,1447.75,1448.25,4803,509,5312.00
02/13/2007,14:59,1448.25,1448.50,1448.00,1448.25,5551,1232,6783.00
02/13/2007,15:00,1448.50,1448.50,1448.00,1448.25,5694,6088,11782.00
02/13/2007,15:01,1448.50,1448.50,1448.25,1448.50,7839,2749,10588.00
02/13/2007,15:02,1448.25,1449.00,1448.25,1449.00,9892,2267,12159.00
02/13/2007,15:03,1449.00,1449.25,1448.75,1449.00,2692,1277,3969.00
02/13/2007,15:04,1448.75,1449.00,1448.75,1449.00,435,699,1134.00
02/13/2007,15:05,1448.75,1449.00,1448.75,1449.00,930,598,1528.00
02/13/2007,15:06,1448.75,1449.25,1448.75,1448.75,2473,1769,4242.00
02/13/2007,15:07,1448.75,1449.00,1448.50,1448.50,78,3263,3341.00
02/13/2007,15:08,1448.50,1449.00,1448.50,1448.75,943,1958,2901.00
02/13/2007,15:09,1448.75,1449.00,1448.50,1448.75,307,1061,1368.00
02/13/2007,15:10,1448.75,1448.75,1448.50,1448.75,1567,549,2116.00
02/13/2007,15:11,1448.50,1449.00,1448.50,1449.00,1137,84,1221.00
02/13/2007,15:12,1449.00,1449.25,1448.75,1449.25,2612,168,2780.00
02/13/2007,15:13,1449.25,1449.25,1449.00,1449.25,537,163,700.00
02/13/2007,15:14,1449.25,1449.50,1449.00,1449.50,5331,213,5544.00
02/13/2007,15:15,1449.50,1449.75,1449.25,1449.25,5417,5387,10804.00
02/13/2007,15:31,1449.00,1449.25,1449.00,1449.25,83,256,339.00
02/13/2007,15:32,1449.00,1449.25,1449.00,1449.00,26,31,57.00
02/13/2007,15:33,1449.25,1449.25,1449.00,1449.00,525,172,697.00
02/13/2007,15:34,1449.25,1449.25,1449.00,1449.00,17,530,547.00
02/13/2007,15:35,1449.00,1449.25,1448.75,1448.75,64,348,412.00
02/13/2007,15:36,1449.00,1449.00,1448.75,1448.75,29,4,33.00
02/13/2007,15:37,1449.00,1449.00,1449.00,1449.00,32,0,32.00
02/13/2007,15:38,1449.00,1449.00,1449.00,1449.00,72,0,72.00
02/13/2007,15:39,1449.25,1449.25,1449.25,1449.25,576,0,576.00
02/13/2007,15:40,1449.50,1449.50,1449.50,1449.50,58,0,58.00
02/13/2007,15:41,1449.50,1449.50,1449.25,1449.25,2,8,10.00
02/13/2007,15:42,1449.50,1449.50,1449.25,1449.25,2,31,33.00
02/13/2007,15:43,1449.25,1449.25,1449.25,1449.25,0,58,58.00
02/13/2007,15:44,1449.25,1449.50,1449.25,1449.50,3,7,10.00
02/13/2007,15:45,1449.50,1449.50,1449.25,1449.25,4,1,5.00
02/13/2007,15:46,1449.25,1449.50,1449.25,1449.25,26,368,394.00
02/13/2007,15:47,1449.25,1449.25,1449.00,1449.25,269,6,275.00
02/13/2007,15:48,1449.25,1449.50,1449.25,1449.25,4,6,10.00
02/13/2007,15:49,1449.25,1449.25,1449.25,1449.25,0,105,105.00
02/13/2007,15:50,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,15:51,1449.25,1449.50,1449.25,1449.50,19,3,22.00
02/13/2007,15:52,1449.25,1449.25,1449.25,1449.25,0,6,6.00
02/13/2007,15:53,1449.50,1449.50,1449.25,1449.50,20,15,35.00
02/13/2007,15:54,1449.50,1449.75,1449.50,1449.50,310,2,312.00
02/13/2007,15:55,1449.50,1449.50,1449.25,1449.25,0,134,134.00
02/13/2007,15:56,1449.25,1449.50,1449.25,1449.50,83,33,116.00
02/13/2007,15:57,1449.50,1449.50,1449.50,1449.50,17,0,17.00
02/13/2007,15:58,1449.50,1449.50,1449.50,1449.50,89,0,89.00
02/13/2007,15:59,1449.50,1449.75,1449.50,1449.50,153,64,217.00
02/13/2007,16:00,1449.50,1449.75,1449.25,1449.50,201,203,404.00
02/13/2007,17:01,1449.25,1449.50,1449.00,1449.50,138,1,139.00
02/13/2007,17:02,1449.50,1449.50,1449.50,1449.50,7,0,7.00
02/13/2007,17:03,1449.25,1449.25,1449.25,1449.25,0,538,538.00
02/13/2007,17:04,1449.25,1449.25,1449.25,1449.25,0,83,83.00
02/13/2007,17:07,1449.25,1449.25,1449.25,1449.25,0,3,3.00
02/13/2007,17:08,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,17:09,1449.25,1449.25,1449.25,1449.25,0,51,51.00
02/13/2007,17:10,1449.25,1449.50,1449.25,1449.25,1,2,3.00
02/13/2007,17:12,1449.25,1449.50,1449.25,1449.50,3,3,6.00
02/13/2007,17:13,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,17:14,1449.25,1449.25,1449.25,1449.25,0,6,6.00
02/13/2007,17:16,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,17:18,1449.25,1449.50,1449.25,1449.50,3,1,4.00
02/13/2007,17:19,1449.25,1449.50,1449.25,1449.50,2,39,41.00
02/13/2007,17:21,1449.25,1449.25,1449.25,1449.25,0,5,5.00
02/13/2007,17:22,1449.25,1449.25,1449.25,1449.25,0,7,7.00
02/13/2007,17:24,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,17:26,1449.25,1449.25,1449.25,1449.25,0,10,10.00
02/13/2007,17:27,1449.25,1449.25,1449.25,1449.25,0,9,9.00
02/13/2007,17:29,1449.25,1449.25,1449.25,1449.25,0,11,11.00
02/13/2007,17:31,1449.25,1449.25,1449.25,1449.25,0,32,32.00
02/13/2007,17:33,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,17:34,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,17:35,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,17:36,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,17:39,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,17:41,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,17:43,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,17:47,1449.25,1449.25,1449.25,1449.25,0,5,5.00
02/13/2007,17:48,1449.50,1449.50,1449.50,1449.50,2,0,2.00
02/13/2007,17:50,1449.25,1449.25,1449.25,1449.25,0,102,102.00
02/13/2007,17:52,1449.25,1449.25,1449.00,1449.00,0,2,2.00
02/13/2007,17:53,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,17:54,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,17:55,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,17:56,1449.00,1449.00,1449.00,1449.00,0,1,1.00
02/13/2007,17:58,1449.00,1449.00,1449.00,1449.00,0,14,14.00
02/13/2007,17:59,1449.00,1449.00,1449.00,1449.00,0,1,1.00
02/13/2007,18:00,1449.00,1449.00,1449.00,1449.00,0,1,1.00
02/13/2007,18:01,1449.00,1449.00,1449.00,1449.00,0,3,3.00
02/13/2007,18:02,1449.00,1449.00,1449.00,1449.00,0,80,80.00
02/13/2007,18:03,1449.00,1449.00,1449.00,1449.00,0,7,7.00
02/13/2007,18:05,1449.00,1449.00,1449.00,1449.00,0,1,1.00
02/13/2007,18:06,1449.25,1449.25,1449.00,1449.00,2,5,7.00
02/13/2007,18:07,1449.00,1449.25,1449.00,1449.25,1,4,5.00
02/13/2007,18:08,1449.00,1449.00,1449.00,1449.00,0,2,2.00
02/13/2007,18:09,1449.25,1449.25,1449.00,1449.00,2,1,3.00
02/13/2007,18:10,1449.00,1449.00,1449.00,1449.00,0,1,1.00
02/13/2007,18:11,1449.00,1449.25,1449.00,1449.25,4,50,54.00
02/13/2007,18:12,1449.00,1449.00,1449.00,1449.00,0,36,36.00
02/13/2007,18:16,1449.00,1449.00,1449.00,1449.00,0,10,10.00
02/13/2007,18:17,1449.00,1449.00,1449.00,1449.00,0,5,5.00
02/13/2007,18:19,1449.00,1449.00,1449.00,1449.00,0,6,6.00
02/13/2007,18:22,1449.00,1449.25,1449.00,1449.25,31,1,32.00
02/13/2007,18:23,1449.25,1449.25,1449.25,1449.25,60,0,60.00
02/13/2007,18:24,1449.25,1449.25,1449.25,1449.25,25,0,25.00
02/13/2007,18:26,1449.25,1449.25,1449.25,1449.25,4,0,4.00
02/13/2007,18:28,1449.50,1449.50,1449.25,1449.25,1,164,165.00
02/13/2007,18:29,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,18:30,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,18:31,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,18:34,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,18:35,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,18:36,1449.50,1449.50,1449.50,1449.50,28,0,28.00
02/13/2007,18:43,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,18:45,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,18:47,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,18:50,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,18:51,1449.25,1449.50,1449.25,1449.50,3,4,7.00
02/13/2007,18:52,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,18:53,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,18:54,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,18:56,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,18:59,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:00,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:02,1449.50,1449.50,1449.50,1449.50,5,0,5.00
02/13/2007,19:06,1449.50,1449.50,1449.50,1449.50,40,0,40.00
02/13/2007,19:08,1449.25,1449.50,1449.25,1449.25,5,3,8.00
02/13/2007,19:11,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:14,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:17,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:18,1449.50,1449.50,1449.50,1449.50,2,0,2.00
02/13/2007,19:19,1449.25,1449.25,1449.25,1449.25,0,7,7.00
02/13/2007,19:23,1449.50,1449.50,1449.25,1449.25,1,2,3.00
02/13/2007,19:25,1449.50,1449.50,1449.25,1449.25,1,11,12.00
02/13/2007,19:28,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,19:30,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,19:32,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,19:33,1449.50,1449.50,1449.25,1449.25,1,10,11.00
02/13/2007,19:34,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,19:35,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:36,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,19:41,1449.50,1449.50,1449.50,1449.50,6,0,6.00
02/13/2007,19:42,1449.50,1449.50,1449.25,1449.50,5,1,6.00
02/13/2007,19:43,1449.50,1449.50,1449.50,1449.50,5,0,5.00
02/13/2007,19:44,1449.50,1449.50,1449.50,1449.50,12,0,12.00
02/13/2007,19:45,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,19:46,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,19:47,1449.50,1449.50,1449.50,1449.50,5,0,5.00
02/13/2007,19:49,1449.50,1449.50,1449.50,1449.50,2,0,2.00
02/13/2007,19:51,1449.50,1449.50,1449.25,1449.25,1,1,2.00
02/13/2007,19:59,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:00,1449.25,1449.25,1449.25,1449.25,0,14,14.00
02/13/2007,20:07,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,20:08,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:11,1449.50,1449.50,1449.25,1449.25,2,3,5.00
02/13/2007,20:12,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,20:16,1449.50,1449.50,1449.25,1449.25,2,3,5.00
02/13/2007,20:18,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,20:21,1449.50,1449.50,1449.25,1449.25,1,1,2.00
02/13/2007,20:22,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,20:23,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:25,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:26,1449.50,1449.50,1449.25,1449.25,2,3,5.00
02/13/2007,20:28,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,20:29,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:31,1449.50,1449.50,1449.25,1449.25,1,3,4.00
02/13/2007,20:32,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:33,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:36,1449.50,1449.50,1449.25,1449.50,2,1,3.00
02/13/2007,20:37,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,20:41,1449.50,1449.50,1449.25,1449.25,2,2,4.00
02/13/2007,20:42,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:46,1449.50,1449.50,1449.25,1449.25,1,1,2.00
02/13/2007,20:47,1449.25,1449.50,1449.25,1449.50,1,2,3.00
02/13/2007,20:49,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,20:50,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,20:51,1449.50,1449.50,1449.25,1449.50,7,2,9.00
02/13/2007,20:52,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,20:53,1449.25,1449.25,1449.25,1449.25,0,7,7.00
02/13/2007,20:56,1449.50,1449.50,1449.25,1449.25,2,2,4.00
02/13/2007,20:58,1449.50,1449.50,1449.50,1449.50,1,0,1.00
02/13/2007,20:59,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,21:00,1449.25,1449.25,1449.25,1449.25,0,19,19.00
02/13/2007,21:01,1449.50,1449.50,1449.25,1449.25,1,56,57.00
02/13/2007,21:02,1449.25,1449.25,1449.25,1449.25,0,54,54.00
02/13/2007,21:03,1449.25,1449.25,1449.00,1449.00,0,62,62.00
02/13/2007,21:04,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,21:05,1449.00,1449.00,1449.00,1449.00,0,3,3.00
02/13/2007,21:06,1449.00,1449.25,1449.00,1449.25,10,1,11.00
02/13/2007,21:07,1449.00,1449.00,1449.00,1449.00,0,1,1.00
02/13/2007,21:08,1449.25,1449.25,1449.25,1449.25,14,0,14.00
02/13/2007,21:09,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,21:10,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,21:11,1449.25,1449.25,1449.25,1449.25,5,0,5.00
02/13/2007,21:16,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,21:18,1449.25,1449.25,1449.25,1449.25,83,0,83.00
02/13/2007,21:21,1449.25,1449.25,1449.25,1449.25,9,0,9.00
02/13/2007,21:22,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,21:24,1449.25,1449.25,1449.25,1449.25,1,0,1.00
02/13/2007,21:25,1449.25,1449.25,1449.25,1449.25,25,0,25.00
02/13/2007,21:28,1449.50,1449.50,1449.50,1449.50,3,0,3.00
02/13/2007,21:31,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,21:32,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,21:33,1449.25,1449.25,1449.25,1449.25,0,4,4.00
02/13/2007,21:36,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,21:39,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,21:41,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/13/2007,21:42,1449.50,1449.50,1449.25,1449.50,3,1,4.00
02/13/2007,21:43,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,21:45,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,21:48,1449.50,1449.50,1449.50,1449.50,2,0,2.00
02/13/2007,21:49,1449.50,1449.50,1449.25,1449.25,1,1,2.00
02/13/2007,21:52,1449.50,1449.50,1449.50,1449.50,20,0,20.00
02/13/2007,21:53,1449.50,1449.50,1449.50,1449.50,11,0,11.00
02/13/2007,21:55,1449.25,1449.25,1449.25,1449.25,0,1,1.00
02/13/2007,21:56,1449.25,1449.50,1449.25,1449.50,2,5,7.00
02/13/2007,21:57,1449.50,1449.50,1449.25,1449.25,4,1,5.00
02/13/2007,21:58,1449.25,1449.50,1449.25,1449.50,10,1,11.00
02/13/2007,21:59,1449.50,1449.50,1449.50,1449.50,3,0,3.00
02/13/2007,22:00,1449.50,1449.50,1449.25,1449.25,15,5,20.00
02/13/2007,22:01,1449.50,1449.50,1449.50,1449.50,215,0,215.00
02/13/2007,22:02,1449.75,1449.75,1449.75,1449.75,7,0,7.00
02/13/2007,22:03,1449.75,1450.00,1449.75,1450.00,375,0,375.00
02/13/2007,22:04,1450.00,1450.00,1449.75,1449.75,2,2,4.00
02/13/2007,22:05,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/13/2007,22:06,1449.75,1449.75,1449.75,1449.75,0,31,31.00
02/13/2007,22:08,1449.75,1449.75,1449.75,1449.75,0,5,5.00
02/13/2007,22:09,1449.75,1449.75,1449.50,1449.50,0,21,21.00
02/13/2007,22:13,1449.50,1449.50,1449.50,1449.50,0,119,119.00
02/13/2007,22:15,1449.50,1449.50,1449.50,1449.50,0,3,3.00
02/13/2007,22:17,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,22:19,1449.50,1449.50,1449.50,1449.50,0,11,11.00
02/13/2007,22:20,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,22:21,1449.75,1449.75,1449.75,1449.75,10,0,10.00
02/13/2007,22:23,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,22:24,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,22:30,1449.50,1449.50,1449.50,1449.50,0,7,7.00
02/13/2007,22:32,1449.50,1449.75,1449.50,1449.75,2,5,7.00
02/13/2007,22:34,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,22:35,1449.75,1449.75,1449.75,1449.75,15,0,15.00
02/13/2007,22:36,1449.75,1449.75,1449.75,1449.75,54,0,54.00
02/13/2007,22:37,1449.75,1449.75,1449.75,1449.75,3,0,3.00
02/13/2007,22:38,1449.75,1449.75,1449.75,1449.75,2,0,2.00
02/13/2007,22:40,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,22:44,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,22:45,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,22:48,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,22:49,1449.50,1449.50,1449.50,1449.50,0,8,8.00
02/13/2007,22:51,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,22:52,1449.75,1449.75,1449.75,1449.75,8,0,8.00
02/13/2007,22:57,1449.50,1449.75,1449.50,1449.75,2,1,3.00
02/13/2007,23:01,1449.50,1449.50,1449.50,1449.50,0,2,2.00
02/13/2007,23:05,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,23:06,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,23:08,1449.75,1449.75,1449.75,1449.75,15,0,15.00
02/13/2007,23:09,1449.75,1449.75,1449.75,1449.75,17,0,17.00
02/13/2007,23:13,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,23:14,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,23:19,1449.50,1449.50,1449.50,1449.50,0,5,5.00
02/13/2007,23:22,1449.50,1449.50,1449.50,1449.50,0,99,99.00
02/13/2007,23:23,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,23:26,1449.50,1449.50,1449.50,1449.50,0,20,20.00
02/13/2007,23:27,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,23:30,1449.50,1449.50,1449.50,1449.50,0,5,5.00
02/13/2007,23:31,1449.50,1449.50,1449.50,1449.50,0,20,20.00
02/13/2007,23:32,1449.75,1449.75,1449.50,1449.50,1,2,3.00
02/13/2007,23:35,1449.75,1449.75,1449.75,1449.75,44,0,44.00
02/13/2007,23:39,1449.75,1449.75,1449.50,1449.50,2,38,40.00
02/13/2007,23:40,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,23:44,1449.75,1449.75,1449.75,1449.75,4,0,4.00
02/13/2007,23:45,1449.75,1449.75,1449.50,1449.50,46,8,54.00
02/13/2007,23:46,1449.75,1449.75,1449.75,1449.75,62,0,62.00
02/13/2007,23:48,1449.50,1449.75,1449.50,1449.50,2,2,4.00
02/13/2007,23:51,1449.50,1449.75,1449.50,1449.75,9,2,11.00
02/13/2007,23:52,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,23:54,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/13/2007,23:56,1449.50,1450.00,1449.50,1450.00,2,2,4.00
02/13/2007,23:57,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/13/2007,23:58,1449.50,1449.50,1449.50,1449.50,0,15,15.00
02/14/2007,00:05,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,00:10,1449.75,1449.75,1449.75,1449.75,15,0,15.00
02/14/2007,00:14,1449.50,1449.75,1449.50,1449.75,2,1,3.00
02/14/2007,00:24,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,00:25,1449.50,1449.50,1449.50,1449.50,0,2,2.00
02/14/2007,00:26,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,00:28,1449.50,1449.75,1449.50,1449.75,14,1,15.00
02/14/2007,00:29,1449.75,1449.75,1449.75,1449.75,4,0,4.00
02/14/2007,00:31,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,00:32,1449.75,1449.75,1449.75,1449.75,5,0,5.00
02/14/2007,00:34,1449.75,1449.75,1449.75,1449.75,16,0,16.00
02/14/2007,00:39,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,00:41,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,00:42,1449.75,1450.00,1449.75,1450.00,5,0,5.00
02/14/2007,00:43,1450.00,1450.00,1449.75,1449.75,1,2,3.00
02/14/2007,00:44,1450.00,1450.00,1449.75,1449.75,1,2,3.00
02/14/2007,00:45,1449.75,1449.75,1449.75,1449.75,0,3,3.00
02/14/2007,00:48,1449.75,1450.00,1449.75,1450.00,1,6,7.00
02/14/2007,00:49,1450.00,1450.00,1450.00,1450.00,4,0,4.00
02/14/2007,00:54,1449.75,1449.75,1449.75,1449.75,0,6,6.00
02/14/2007,00:55,1449.75,1450.00,1449.75,1450.00,1,5,6.00
02/14/2007,00:56,1449.75,1449.75,1449.75,1449.75,0,6,6.00
02/14/2007,00:58,1450.00,1450.00,1450.00,1450.00,2,0,2.00
02/14/2007,00:59,1450.00,1450.00,1449.75,1449.75,1,2,3.00
02/14/2007,01:01,1450.00,1450.00,1450.00,1450.00,4,0,4.00
02/14/2007,01:02,1450.00,1450.00,1450.00,1450.00,126,0,126.00
02/14/2007,01:03,1450.00,1450.00,1449.75,1449.75,20,100,120.00
02/14/2007,01:04,1450.00,1450.00,1450.00,1450.00,12,0,12.00
02/14/2007,01:05,1449.75,1449.75,1449.75,1449.75,0,1,1.00
02/14/2007,01:07,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/14/2007,01:08,1450.00,1450.00,1450.00,1450.00,27,0,27.00
02/14/2007,01:09,1450.00,1450.00,1449.75,1449.75,24,10,34.00
02/14/2007,01:10,1450.00,1450.25,1450.00,1450.00,41,14,55.00
02/14/2007,01:12,1450.25,1450.25,1450.25,1450.25,22,0,22.00
02/14/2007,01:13,1450.00,1450.00,1450.00,1450.00,0,2,2.00
02/14/2007,01:17,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/14/2007,01:18,1450.00,1450.00,1450.00,1450.00,0,34,34.00
02/14/2007,01:19,1450.00,1450.00,1450.00,1450.00,0,2,2.00
02/14/2007,01:21,1450.00,1450.00,1450.00,1450.00,0,12,12.00
02/14/2007,01:23,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/14/2007,01:24,1450.00,1450.50,1450.00,1450.50,388,6,394.00
02/14/2007,01:25,1450.25,1450.25,1450.25,1450.25,0,115,115.00
02/14/2007,01:26,1450.25,1450.25,1450.25,1450.25,0,4,4.00
02/14/2007,01:27,1450.50,1450.50,1450.50,1450.50,1,0,1.00
02/14/2007,01:28,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/14/2007,01:29,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/14/2007,01:30,1450.25,1450.50,1450.25,1450.50,6,1,7.00
02/14/2007,01:31,1450.25,1450.50,1450.25,1450.25,3,103,106.00
02/14/2007,01:32,1450.50,1450.50,1450.50,1450.50,2,0,2.00
02/14/2007,01:33,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,01:35,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/14/2007,01:36,1450.25,1450.25,1450.25,1450.25,0,3,3.00
02/14/2007,01:38,1450.25,1450.25,1450.25,1450.25,0,3,3.00
02/14/2007,01:39,1450.25,1450.25,1450.25,1450.25,0,3,3.00
02/14/2007,01:40,1450.50,1450.50,1450.50,1450.50,50,0,50.00
02/14/2007,01:41,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,01:42,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/14/2007,01:43,1450.25,1450.25,1450.25,1450.25,0,273,273.00
02/14/2007,01:45,1450.50,1450.50,1450.25,1450.25,15,1,16.00
02/14/2007,01:47,1450.50,1450.50,1450.25,1450.25,1,1,2.00
02/14/2007,01:49,1450.25,1450.25,1450.25,1450.25,0,50,50.00
02/14/2007,01:50,1450.25,1450.25,1450.25,1450.25,0,3,3.00
02/14/2007,01:52,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,01:53,1450.25,1450.25,1450.25,1450.25,0,5,5.00
02/14/2007,01:54,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/14/2007,01:55,1450.25,1450.25,1450.00,1450.00,2,109,111.00
02/14/2007,01:56,1450.00,1450.25,1450.00,1450.25,65,4,69.00
02/14/2007,01:57,1450.25,1450.25,1450.25,1450.25,35,0,35.00
02/14/2007,01:59,1450.25,1450.25,1450.25,1450.25,22,0,22.00
02/14/2007,02:00,1450.25,1450.25,1450.25,1450.25,2,0,2.00
02/14/2007,02:01,1450.25,1450.25,1450.00,1450.00,235,1,236.00
02/14/2007,02:02,1450.25,1450.25,1450.00,1450.00,31,1,32.00
02/14/2007,02:03,1450.25,1450.25,1450.25,1450.25,129,0,129.00
02/14/2007,02:04,1450.25,1450.25,1450.00,1450.25,123,1,124.00
02/14/2007,02:05,1450.50,1450.50,1450.25,1450.25,100,10,110.00
02/14/2007,02:06,1450.25,1450.25,1450.25,1450.25,0,8,8.00
02/14/2007,02:07,1450.50,1450.50,1450.25,1450.25,50,20,70.00
02/14/2007,02:08,1450.25,1450.25,1450.25,1450.25,0,11,11.00
02/14/2007,02:09,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,02:10,1450.25,1450.25,1450.25,1450.25,0,43,43.00
02/14/2007,02:11,1450.25,1450.25,1450.25,1450.25,0,6,6.00
02/14/2007,02:12,1450.00,1450.25,1450.00,1450.25,57,2,59.00
02/14/2007,02:13,1450.50,1450.50,1450.50,1450.50,3,0,3.00
02/14/2007,02:14,1450.25,1450.50,1450.25,1450.25,10,70,80.00
02/14/2007,02:15,1450.00,1450.25,1450.00,1450.25,121,9,130.00
02/14/2007,02:16,1450.25,1450.25,1450.25,1450.25,21,0,21.00
02/14/2007,02:17,1450.25,1450.25,1450.25,1450.25,40,0,40.00
02/14/2007,02:18,1450.25,1450.25,1450.25,1450.25,110,0,110.00
02/14/2007,02:19,1450.25,1450.25,1450.00,1450.00,14,348,362.00
02/14/2007,02:20,1450.25,1450.25,1450.25,1450.25,2,0,2.00
02/14/2007,02:21,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/14/2007,02:22,1450.00,1450.00,1450.00,1450.00,0,8,8.00
02/14/2007,02:23,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/14/2007,02:24,1450.00,1450.00,1450.00,1450.00,0,40,40.00
02/14/2007,02:25,1450.25,1450.25,1450.25,1450.25,30,0,30.00
02/14/2007,02:26,1450.00,1450.00,1449.50,1449.75,116,318,434.00
02/14/2007,02:27,1449.75,1449.75,1449.75,1449.75,4,0,4.00
02/14/2007,02:28,1449.75,1449.75,1449.75,1449.75,4,0,4.00
02/14/2007,02:29,1449.75,1449.75,1449.50,1449.50,60,1,61.00
02/14/2007,02:30,1449.75,1449.75,1449.50,1449.50,1,4,5.00
02/14/2007,02:31,1449.50,1449.50,1449.50,1449.50,0,20,20.00
02/14/2007,02:32,1449.50,1449.50,1449.50,1449.50,0,10,10.00
02/14/2007,02:33,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,02:34,1449.50,1449.50,1449.50,1449.50,0,4,4.00
02/14/2007,02:35,1449.50,1449.50,1449.50,1449.50,0,3,3.00
02/14/2007,02:36,1449.50,1449.50,1449.50,1449.50,0,6,6.00
02/14/2007,02:37,1449.75,1449.75,1449.50,1449.50,1,1,2.00
02/14/2007,02:38,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,02:39,1449.50,1449.50,1449.50,1449.50,0,2,2.00
02/14/2007,02:40,1449.75,1449.75,1449.75,1449.75,3,0,3.00
02/14/2007,02:41,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,02:42,1449.75,1449.75,1449.75,1449.75,18,0,18.00
02/14/2007,02:43,1449.75,1449.75,1449.50,1449.50,4,2,6.00
02/14/2007,02:44,1449.75,1449.75,1449.50,1449.50,20,4,24.00
02/14/2007,02:45,1449.75,1449.75,1449.75,1449.75,111,0,111.00
02/14/2007,02:46,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,02:49,1449.75,1449.75,1449.50,1449.75,57,1,58.00
02/14/2007,02:51,1449.75,1449.75,1449.75,1449.75,18,0,18.00
02/14/2007,02:52,1449.75,1450.00,1449.75,1450.00,75,10,85.00
02/14/2007,02:53,1450.00,1450.25,1450.00,1450.25,270,0,270.00
02/14/2007,02:54,1450.25,1450.25,1450.25,1450.25,13,0,13.00
02/14/2007,02:55,1450.00,1450.00,1450.00,1450.00,0,36,36.00
02/14/2007,02:56,1450.00,1450.25,1450.00,1450.25,42,5,47.00
02/14/2007,02:57,1450.25,1450.50,1450.25,1450.25,12,6,18.00
02/14/2007,02:58,1450.00,1450.50,1450.00,1450.25,44,25,69.00
02/14/2007,02:59,1450.25,1450.25,1450.25,1450.25,0,3,3.00
02/14/2007,03:00,1450.00,1450.00,1450.00,1450.00,0,205,205.00
02/14/2007,03:01,1450.00,1450.00,1450.00,1450.00,0,44,44.00
02/14/2007,03:02,1450.00,1450.25,1450.00,1450.25,10,18,28.00
02/14/2007,03:03,1450.00,1450.50,1450.00,1450.50,67,4,71.00
02/14/2007,03:04,1450.25,1450.25,1450.25,1450.25,0,24,24.00
02/14/2007,03:05,1450.25,1450.25,1450.25,1450.25,0,21,21.00
02/14/2007,03:06,1450.25,1450.25,1450.25,1450.25,0,35,35.00
02/14/2007,03:07,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/14/2007,03:08,1450.00,1450.25,1450.00,1450.25,4,2,6.00
02/14/2007,03:09,1450.00,1450.25,1450.00,1450.25,213,1,214.00
02/14/2007,03:10,1450.25,1450.25,1450.25,1450.25,5,0,5.00
02/14/2007,03:11,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/14/2007,03:12,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/14/2007,03:14,1450.25,1450.25,1450.25,1450.25,12,0,12.00
02/14/2007,03:15,1450.25,1450.25,1450.25,1450.25,1,0,1.00
02/14/2007,03:16,1450.25,1450.25,1450.00,1450.25,164,2,166.00
02/14/2007,03:18,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/14/2007,03:19,1450.00,1450.00,1450.00,1450.00,0,100,100.00
02/14/2007,03:20,1450.25,1450.25,1450.00,1450.00,2,1,3.00
02/14/2007,03:25,1450.00,1450.25,1450.00,1450.25,6,80,86.00
02/14/2007,03:26,1450.00,1450.00,1450.00,1450.00,0,70,70.00
02/14/2007,03:28,1450.00,1450.00,1450.00,1450.00,0,1,1.00
02/14/2007,03:29,1450.00,1450.00,1450.00,1450.00,0,5,5.00
02/14/2007,03:30,1450.25,1450.25,1450.00,1450.25,214,50,264.00
02/14/2007,03:31,1450.25,1450.25,1450.00,1450.25,13,50,63.00
02/14/2007,03:32,1450.00,1450.25,1450.00,1450.25,1,2,3.00
02/14/2007,03:33,1450.00,1450.00,1450.00,1450.00,0,123,123.00
02/14/2007,03:34,1450.00,1450.00,1450.00,1450.00,0,140,140.00
02/14/2007,03:35,1450.00,1450.00,1449.75,1450.00,5,81,86.00
02/14/2007,03:36,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/14/2007,03:37,1450.00,1450.25,1450.00,1450.00,7,2,9.00
02/14/2007,03:38,1450.00,1450.00,1449.75,1450.00,5,3,8.00
02/14/2007,03:39,1449.75,1450.00,1449.75,1450.00,100,1,101.00
02/14/2007,03:40,1450.00,1450.00,1450.00,1450.00,3,0,3.00
02/14/2007,03:42,1450.00,1450.00,1449.75,1449.75,1,2,3.00
02/14/2007,03:44,1450.00,1450.00,1450.00,1450.00,8,0,8.00
02/14/2007,03:45,1449.75,1449.75,1449.75,1449.75,0,2,2.00
02/14/2007,03:46,1449.75,1449.75,1449.75,1449.75,0,1,1.00
02/14/2007,03:47,1450.00,1450.00,1449.75,1449.75,3,1,4.00
02/14/2007,03:49,1449.75,1449.75,1449.75,1449.75,0,1,1.00
02/14/2007,03:53,1449.75,1449.75,1449.75,1449.75,0,507,507.00
02/14/2007,03:54,1449.75,1449.75,1449.50,1449.50,0,3,3.00
02/14/2007,03:55,1449.75,1449.75,1449.75,1449.75,22,0,22.00
02/14/2007,03:56,1449.75,1449.75,1449.75,1449.75,154,0,154.00
02/14/2007,03:58,1449.75,1449.75,1449.50,1449.75,54,1,55.00
02/14/2007,03:59,1449.75,1449.75,1449.75,1449.75,36,0,36.00
02/14/2007,04:00,1449.75,1449.75,1449.75,1449.75,17,0,17.00
02/14/2007,04:01,1450.00,1450.00,1449.50,1449.50,1,23,24.00
02/14/2007,04:02,1449.50,1449.50,1449.50,1449.50,0,84,84.00
02/14/2007,04:03,1449.50,1449.75,1449.50,1449.75,2,1,3.00
02/14/2007,04:04,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,04:09,1449.50,1449.50,1449.50,1449.50,0,101,101.00
02/14/2007,04:11,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,04:13,1449.75,1449.75,1449.75,1449.75,228,0,228.00
02/14/2007,04:14,1449.75,1450.00,1449.75,1449.75,137,22,159.00
02/14/2007,04:15,1449.75,1449.75,1449.75,1449.75,0,5,5.00
02/14/2007,04:16,1449.75,1449.75,1449.75,1449.75,0,31,31.00
02/14/2007,04:17,1449.75,1449.75,1449.75,1449.75,0,51,51.00
02/14/2007,04:18,1449.75,1449.75,1449.75,1449.75,0,4,4.00
02/14/2007,04:19,1449.75,1449.75,1449.75,1449.75,0,8,8.00
02/14/2007,04:20,1449.50,1449.75,1449.50,1449.75,5,1,6.00
02/14/2007,04:21,1449.75,1449.75,1449.75,1449.75,3,0,3.00
02/14/2007,04:24,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,04:26,1449.50,1449.50,1449.50,1449.50,0,51,51.00
02/14/2007,04:27,1449.50,1449.50,1449.50,1449.50,0,220,220.00
02/14/2007,04:28,1449.50,1449.75,1449.25,1449.50,18,146,164.00
02/14/2007,04:31,1449.50,1449.50,1449.50,1449.50,0,7,7.00
02/14/2007,04:32,1449.75,1449.75,1449.50,1449.50,10,51,61.00
02/14/2007,04:36,1449.75,1449.75,1449.75,1449.75,143,0,143.00
02/14/2007,04:37,1449.75,1449.75,1449.75,1449.75,2,0,2.00
02/14/2007,04:38,1449.75,1449.75,1449.50,1449.75,116,10,126.00
02/14/2007,04:39,1449.75,1449.75,1449.75,1449.75,82,0,82.00
02/14/2007,04:40,1449.75,1449.75,1449.75,1449.75,3,0,3.00
02/14/2007,04:41,1450.00,1450.00,1450.00,1450.00,22,0,22.00
02/14/2007,04:42,1450.00,1450.00,1449.75,1449.75,4,13,17.00
02/14/2007,04:44,1449.75,1449.75,1449.50,1449.50,20,48,68.00
02/14/2007,04:45,1449.50,1449.75,1449.50,1449.75,17,1,18.00
02/14/2007,04:46,1449.50,1449.75,1449.50,1449.50,59,23,82.00
02/14/2007,04:48,1449.50,1449.50,1449.50,1449.50,0,22,22.00
02/14/2007,04:49,1449.50,1449.50,1449.50,1449.50,0,22,22.00
02/14/2007,04:50,1449.50,1449.50,1449.25,1449.50,16,227,243.00
02/14/2007,04:51,1449.50,1449.50,1449.25,1449.50,178,2,180.00
02/14/2007,04:52,1449.25,1449.25,1449.25,1449.25,0,2,2.00
02/14/2007,04:53,1449.25,1449.25,1449.25,1449.25,0,165,165.00
02/14/2007,04:54,1449.25,1449.50,1449.25,1449.50,317,3,320.00
02/14/2007,04:59,1449.75,1449.75,1449.75,1449.75,10,0,10.00
02/14/2007,05:01,1449.75,1450.00,1449.75,1450.00,165,0,165.00
02/14/2007,05:02,1449.75,1449.75,1449.50,1449.50,0,23,23.00
02/14/2007,05:03,1449.75,1449.75,1449.75,1449.75,40,0,40.00
02/14/2007,05:04,1449.75,1449.75,1449.75,1449.75,5,0,5.00
02/14/2007,05:05,1449.75,1449.75,1449.75,1449.75,4,0,4.00
02/14/2007,05:06,1449.75,1449.75,1449.75,1449.75,35,0,35.00
02/14/2007,05:07,1449.75,1450.00,1449.75,1449.75,103,26,129.00
02/14/2007,05:08,1450.00,1450.00,1449.75,1449.75,1,10,11.00
02/14/2007,05:10,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,05:11,1449.50,1449.50,1449.50,1449.50,0,6,6.00
02/14/2007,05:12,1449.75,1449.75,1449.75,1449.75,18,0,18.00
02/14/2007,05:13,1449.75,1449.75,1449.75,1449.75,7,0,7.00
02/14/2007,05:14,1449.75,1449.75,1449.75,1449.75,12,0,12.00
02/14/2007,05:16,1449.75,1449.75,1449.75,1449.75,10,0,10.00
02/14/2007,05:18,1449.50,1449.50,1449.50,1449.50,0,184,184.00
02/14/2007,05:19,1449.50,1449.50,1449.50,1449.50,0,3,3.00
02/14/2007,05:21,1449.50,1449.75,1449.50,1449.75,2,2,4.00
02/14/2007,05:23,1449.50,1449.50,1449.50,1449.50,0,526,526.00
02/14/2007,05:25,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,05:27,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,05:28,1449.50,1449.50,1449.50,1449.50,0,3,3.00
02/14/2007,05:29,1449.75,1449.75,1449.75,1449.75,2,0,2.00
02/14/2007,05:30,1449.50,1449.75,1449.50,1449.75,1,1,2.00
02/14/2007,05:31,1449.75,1449.75,1449.50,1449.75,105,1,106.00
02/14/2007,05:32,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,05:34,1449.50,1449.50,1449.50,1449.50,0,5,5.00
02/14/2007,05:35,1449.75,1449.75,1449.75,1449.75,5,0,5.00
02/14/2007,05:36,1449.50,1449.75,1449.50,1449.50,20,105,125.00
02/14/2007,05:37,1449.50,1449.50,1449.50,1449.50,0,5,5.00
02/14/2007,05:39,1449.50,1449.50,1449.50,1449.50,0,25,25.00
02/14/2007,05:40,1449.50,1449.50,1449.50,1449.50,0,2,2.00
02/14/2007,05:42,1449.75,1449.75,1449.75,1449.75,12,0,12.00
02/14/2007,05:43,1449.75,1449.75,1449.50,1449.50,1,3,4.00
02/14/2007,05:44,1449.75,1449.75,1449.50,1449.50,1,5,6.00
02/14/2007,05:45,1449.50,1449.75,1449.50,1449.50,1,4,5.00
02/14/2007,05:47,1449.50,1449.50,1449.50,1449.50,0,1,1.00
02/14/2007,05:48,1449.75,1449.75,1449.75,1449.75,1,0,1.00
02/14/2007,05:49,1449.75,1449.75,1449.75,1449.75,2,0,2.00
02/14/2007,05:50,1449.75,1449.75,1449.50,1449.50,13,4,17.00
02/14/2007,05:51,1449.75,1449.75,1449.75,1449.75,13,0,13.00
02/14/2007,05:52,1449.75,1449.75,1449.75,1449.75,132,0,132.00
02/14/2007,05:53,1449.75,1450.00,1449.75,1450.00,11,2,13.00
02/14/2007,05:54,1449.75,1449.75,1449.75,1449.75,0,4,4.00
02/14/2007,05:55,1450.00,1450.00,1450.00,1450.00,2,0,2.00
02/14/2007,05:56,1450.00,1450.00,1449.75,1449.75,7,2,9.00
02/14/2007,05:59,1450.00,1450.25,1450.00,1450.00,487,41,528.00
02/14/2007,06:00,1450.25,1450.25,1450.00,1450.00,1,2,3.00
02/14/2007,06:01,1450.00,1450.00,1450.00,1450.00,0,307,307.00
02/14/2007,06:02,1450.00,1450.00,1450.00,1450.00,0,151,151.00
02/14/2007,06:03,1450.00,1450.00,1450.00,1450.00,0,48,48.00
02/14/2007,06:04,1450.25,1450.25,1450.00,1450.00,2,64,66.00
02/14/2007,06:05,1450.00,1450.25,1450.00,1450.25,4,28,32.00
02/14/2007,06:06,1450.00,1450.00,1450.00,1450.00,0,15,15.00
02/14/2007,06:07,1450.00,1450.00,1450.00,1450.00,0,3,3.00
02/14/2007,06:08,1449.75,1449.75,1449.75,1449.75,0,2,2.00
02/14/2007,06:09,1449.75,1449.75,1449.75,1449.75,0,4,4.00
02/14/2007,06:10,1449.75,1450.00,1449.75,1450.00,8,3,11.00
02/14/2007,06:11,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/14/2007,06:12,1450.00,1450.00,1450.00,1450.00,302,0,302.00
02/14/2007,06:13,1450.00,1450.00,1450.00,1450.00,8,0,8.00
02/14/2007,06:14,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/14/2007,06:15,1450.00,1450.00,1450.00,1450.00,1,0,1.00
02/14/2007,06:16,1450.00,1450.00,1450.00,1450.00,4,0,4.00
02/14/2007,06:18,1450.25,1450.25,1450.00,1450.25,313,2,315.00
02/14/2007,06:19,1450.00,1450.25,1450.00,1450.25,15,2,17.00
02/14/2007,06:20,1450.25,1450.25,1450.00,1450.00,27,2,29.00
02/14/2007,06:21,1450.25,1450.25,1450.25,1450.25,3,0,3.00
02/14/2007,06:22,1450.00,1450.00,1450.00,1450.00,0,3,3.00
02/14/2007,06:23,1450.25,1450.50,1450.25,1450.25,89,1,90.00
02/14/2007,06:24,1450.25,1450.25,1450.25,1450.25,0,79,79.00
02/14/2007,06:25,1450.25,1450.25,1450.25,1450.25,0,7,7.00
02/14/2007,06:26,1450.25,1450.25,1450.25,1450.25,0,92,92.00
02/14/2007,06:27,1450.00,1450.00,1450.00,1450.00,0,2,2.00
02/14/2007,06:28,1450.00,1450.00,1450.00,1450.00,0,6,6.00
02/14/2007,06:29,1450.25,1450.25,1450.25,1450.25,103,0,103.00
02/14/2007,06:30,1450.00,1450.25,1450.00,1450.25,52,1,53.00
02/14/2007,06:31,1450.00,1450.25,1450.00,1450.25,7,22,29.00
02/14/2007,06:32,1450.00,1450.50,1450.00,1450.25,490,56,546.00
02/14/2007,06:33,1450.50,1450.50,1450.50,1450.50,50,0,50.00
02/14/2007,06:34,1450.50,1450.50,1450.25,1450.25,51,1,52.00
02/14/2007,06:35,1450.50,1450.50,1450.25,1450.25,2,4,6.00
02/14/2007,06:36,1450.25,1450.25,1450.25,1450.25,0,4,4.00
02/14/2007,06:37,1450.50,1450.50,1450.25,1450.25,32,3,35.00
02/14/2007,06:38,1450.50,1450.50,1450.50,1450.50,36,0,36.00
02/14/2007,06:39,1450.25,1450.50,1450.25,1450.50,249,52,301.00
02/14/2007,06:40,1450.50,1450.75,1450.50,1450.50,188,2,190.00
02/14/2007,06:41,1450.50,1450.75,1450.50,1450.50,5,6,11.00
02/14/2007,06:42,1450.50,1450.50,1450.50,1450.50,0,1,1.00
02/14/2007,06:43,1450.50,1450.75,1450.50,1450.50,50,172,222.00
02/14/2007,06:44,1450.50,1450.75,1450.50,1450.50,45,195,240.00
02/14/2007,06:45,1450.25,1450.25,1450.25,1450.25,0,3,3.00
02/14/2007,06:47,1450.25,1450.25,1450.25,1450.25,0,29,29.00
02/14/2007,06:48,1450.50,1450.50,1450.00,1450.00,200,644,844.00
02/14/2007,06:49,1450.25,1450.25,1450.25,1450.25,4,0,4.00
02/14/2007,06:50,1450.25,1450.25,1450.00,1450.25,157,3,160.00
02/14/2007,06:52,1450.50,1450.50,1450.25,1450.25,4,111,115.00
02/14/2007,06:53,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/14/2007,06:54,1450.50,1450.50,1450.50,1450.50,15,0,15.00
02/14/2007,06:55,1450.25,1450.25,1450.00,1450.25,34,136,170.00
02/14/2007,06:56,1450.50,1450.50,1450.50,1450.50,4,0,4.00
02/14/2007,06:57,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,06:58,1450.25,1450.25,1450.25,1450.25,0,2,2.00
02/14/2007,06:59,1450.25,1450.50,1450.25,1450.50,223,1,224.00
02/14/2007,07:00,1450.50,1450.75,1450.50,1450.75,352,0,352.00
02/14/2007,07:01,1450.50,1450.75,1450.50,1450.50,2,106,108.00
02/14/2007,07:02,1450.50,1450.50,1450.50,1450.50,0,117,117.00
02/14/2007,07:03,1450.50,1450.50,1450.25,1450.25,0,14,14.00
02/14/2007,07:04,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,07:05,1450.25,1450.25,1450.25,1450.25,0,4,4.00
02/14/2007,07:06,1450.25,1450.25,1450.25,1450.25,0,54,54.00
02/14/2007,07:07,1450.25,1450.25,1450.25,1450.25,0,1,1.00
02/14/2007,07:08,1450.25,1450.25,1450.25,1450.25,0,21,21.00
02/14/2007,07:09,1450.25,1450.25,1450.25,1450.25,0,4,4.00
02/14/2007,07:10,1450.50,1450.75,1450.50,1450.50,383,15,398.00
02/14/2007,07:11,1450.75,1451.00,1450.75,1451.00,323,4,327.00
02/14/2007,07:12,1450.75,1451.00,1450.75,1451.00,130,2,132.00
02/14/2007,07:13,1450.75,1450.75,1450.75,1450.75,0,9,9.00
02/14/2007,07:14,1450.75,1451.25,1450.75,1451.25,998,35,1033.00
02/14/2007,07:15,1451.00,1451.25,1451.00,1451.25,766,15,781.00
02/14/2007,07:16,1451.25,1451.25,1451.00,1451.25,75,252,327.00
02/14/2007,07:17,1451.00,1451.25,1451.00,1451.25,52,205,257.00
02/14/2007,07:18,1451.00,1451.00,1451.00,1451.00,0,278,278.00
02/14/2007,07:19,1450.75,1451.00,1450.75,1451.00,216,16,232.00
02/14/2007,07:20,1450.75,1451.00,1450.75,1451.00,11,2,13.00
02/14/2007,07:21,1450.75,1451.00,1450.75,1451.00,54,22,76.00
02/14/2007,07:22,1450.75,1451.00,1450.75,1451.00,103,5,108.00
02/14/2007,07:23,1451.00,1451.00,1450.75,1450.75,22,2,24.00
02/14/2007,07:24,1451.00,1451.00,1451.00,1451.00,124,0,124.00
02/14/2007,07:25,1451.00,1451.00,1451.00,1451.00,81,0,81.00
02/14/2007,07:26,1451.00,1451.00,1450.75,1450.75,75,3,78.00
02/14/2007,07:27,1450.75,1450.75,1450.75,1450.75,0,76,76.00
02/14/2007,07:28,1450.75,1451.00,1450.75,1451.00,1,321,322.00
02/14/2007,07:29,1451.00,1451.00,1451.00,1451.00,68,0,68.00
02/14/2007,07:30,1451.00,1451.25,1450.75,1451.00,126,163,289.00
02/14/2007,07:31,1451.00,1451.50,1450.25,1451.00,1098,1292,2390.00
02/14/2007,07:32,1450.75,1450.75,1450.50,1450.75,546,448,994.00
02/14/2007,07:33,1450.75,1451.00,1450.50,1450.75,462,184,646.00
02/14/2007,07:34,1450.75,1450.75,1450.50,1450.50,36,264,300.00
02/14/2007,07:35,1450.50,1450.75,1450.25,1450.50,302,86,388.00
02/14/2007,07:36,1450.50,1450.75,1450.50,1450.75,430,42,472.00
02/14/2007,07:37,1450.50,1451.00,1450.50,1451.00,70,278,348.00
02/14/2007,07:38,1451.00,1451.00,1450.50,1450.75,108,235,343.00
02/14/2007,07:39,1450.75,1451.00,1450.75,1451.00,11,4,15.00
02/14/2007,07:40,1451.00,1451.25,1450.75,1451.00,537,199,736.00
02/14/2007,07:41,1451.00,1451.25,1451.00,1451.25,299,12,311.00
02/14/2007,07:42,1451.25,1451.25,1451.00,1451.00,411,27,438.00
02/14/2007,07:43,1451.00,1451.25,1450.75,1450.75,13,482,495.00
02/14/2007,07:44,1450.75,1451.00,1450.75,1451.00,402,57,459.00
02/14/2007,07:45,1451.00,1451.00,1450.75,1450.75,244,6,250.00
02/14/2007,07:46,1450.75,1451.00,1450.75,1451.00,1,7,8.00
02/14/2007,07:47,1450.75,1451.00,1450.75,1451.00,3,39,42.00
02/14/2007,07:48,1451.00,1451.00,1451.00,1451.00,28,0,28.00
02/14/2007,07:49,1451.00,1451.25,1450.75,1451.00,162,51,213.00
02/14/2007,07:50,1451.00,1451.00,1450.75,1451.00,52,2,54.00
02/14/2007,07:51,1451.00,1451.00,1451.00,1451.00,6,0,6.00
02/14/2007,07:52,1450.75,1450.75,1450.75,1450.75,0,218,218.00
02/14/2007,07:53,1450.75,1450.75,1450.50,1450.75,78,106,184.00
02/14/2007,07:54,1450.75,1450.75,1450.50,1450.75,72,2,74.00
02/14/2007,07:55,1450.50,1450.75,1450.50,1450.50,9,101,110.00
02/14/2007,07:56,1450.50,1450.50,1450.50,1450.50,0,4,4.00
02/14/2007,07:57,1450.75,1450.75,1450.75,1450.75,321,0,321.00
02/14/2007,07:58,1450.75,1451.00,1450.75,1451.00,708,0,708.00
02/14/2007,07:59,1451.00,1451.00,1451.00,1451.00,452,0,452.00
02/14/2007,08:00,1451.00,1451.00,1451.00,1451.00,319,0,319.00
02/14/2007,08:01,1450.75,1450.75,1450.50,1450.50,0,353,353.00
02/14/2007,08:02,1450.50,1450.50,1450.50,1450.50,0,364,364.00
02/14/2007,08:03,1450.50,1450.75,1450.50,1450.75,8,10,18.00
02/14/2007,08:04,1450.75,1450.75,1450.50,1450.50,10,16,26.00
02/14/2007,08:05,1450.50,1450.50,1450.25,1450.50,9,270,279.00
02/14/2007,08:06,1450.25,1450.50,1450.00,1450.00,12,1292,1304.00
02/14/2007,08:07,1450.00,1450.50,1450.00,1450.25,448,179,627.00
02/14/2007,08:08,1450.00,1450.25,1450.00,1450.25,43,101,144.00
02/14/2007,08:09,1450.25,1450.25,1450.00,1450.25,18,8,26.00
02/14/2007,08:10,1450.25,1450.25,1450.00,1450.25,102,102,204.00
02/14/2007,08:11,1450.25,1450.25,1450.00,1450.25,14,5,19.00
02/14/2007,08:12,1450.00,1450.25,1450.00,1450.00,26,22,48.00
02/14/2007,08:13,1450.25,1450.25,1450.00,1450.25,26,1,27.00
02/14/2007,08:14,1450.25,1450.25,1450.00,1450.00,1,8,9.00
02/14/2007,08:15,1450.00,1450.25,1449.75,1450.00,169,761,930.00
02/14/2007,08:16,1450.00,1450.00,1449.75,1450.00,182,4,186.00
02/14/2007,08:17,1450.00,1450.25,1450.00,1450.25,287,0,287.00
02/14/2007,08:18,1450.25,1450.25,1450.00,1450.00,196,14,210.00
02/14/2007,08:19,1450.00,1450.25,1450.00,1450.00,44,126,170.00
02/14/2007,08:20,1450.25,1450.50,1450.25,1450.25,381,3,384.00
02/14/2007,08:21,1450.25,1450.50,1450.25,1450.50,38,56,94.00
02/14/2007,08:22,1450.50,1450.50,1450.25,1450.50,11,2,13.00
02/14/2007,08:23,1450.50,1450.50,1450.25,1450.25,39,77,116.00
02/14/2007,08:24,1450.50,1450.50,1450.25,1450.25,3,104,107.00
02/14/2007,08:25,1450.00,1450.25,1450.00,1450.25,265,13,278.00
02/14/2007,08:26,1450.25,1450.25,1450.25,1450.25,6,0,6.00
02/14/2007,08:27,1450.25,1450.50,1450.00,1450.25,325,250,575.00
02/14/2007,08:28,1450.00,1450.25,1450.00,1450.25,114,39,153.00
02/14/2007,08:29,1450.00,1450.50,1450.00,1450.50,1236,18,1254.00
02/14/2007,08:30,1450.50,1450.50,1450.00,1450.50,1197,1325,2522.00
02/14/2007,08:31,1450.25,1451.25,1450.25,1450.75,7910,6882,14792.00
02/14/2007,08:32,1450.75,1451.00,1450.00,1450.25,934,3932,4866.00
02/14/2007,08:33,1450.25,1450.75,1450.00,1450.50,2741,3003,5744.00
02/14/2007,08:34,1450.50,1450.50,1450.25,1450.25,661,856,1517.00
02/14/2007,08:35,1450.50,1450.75,1450.25,1450.50,2804,1517,4321.00
02/14/2007,08:36,1450.75,1451.25,1450.50,1450.75,3233,1645,4878.00
02/14/2007,08:37,1450.75,1451.25,1450.50,1450.75,2745,1342,4087.00
02/14/2007,08:38,1450.75,1451.00,1450.75,1450.75,644,1907,2551.00
02/14/2007,08:39,1450.75,1451.50,1450.75,1451.00,1920,2137,4057.00
02/14/2007,08:40,1451.00,1451.25,1450.50,1451.25,1879,2285,4164.00
02/14/2007,08:41,1451.00,1451.25,1450.50,1450.50,134,1667,1801.00
02/14/2007,08:42,1450.50,1451.00,1450.25,1450.25,1770,2232,4002.00
02/14/2007,08:43,1450.25,1450.50,1450.25,1450.25,211,2995,3206.00
02/14/2007,08:44,1450.50,1451.00,1450.25,1450.75,2033,540,2573.00
02/14/2007,08:45,1450.75,1450.75,1450.50,1450.50,315,69,384.00
02/14/2007,08:46,1450.50,1451.25,1450.50,1451.25,1529,1003,2532.00
02/14/2007,08:47,1451.25,1451.25,1450.50,1450.75,855,1903,2758.00
02/14/2007,08:48,1450.50,1450.75,1450.25,1450.50,1041,1792,2833.00
02/14/2007,08:49,1450.50,1450.75,1450.50,1450.75,636,111,747.00
02/14/2007,08:50,1450.50,1450.75,1450.25,1450.75,1086,571,1657.00
02/14/2007,08:51,1450.75,1451.00,1450.50,1450.75,1245,1492,2737.00
02/14/2007,08:52,1450.75,1450.75,1450.25,1450.50,3351,1693,5044.00
02/14/2007,08:53,1450.50,1451.00,1450.50,1450.75,1115,76,1191.00
02/14/2007,08:54,1451.00,1451.00,1450.75,1450.75,493,108,601.00
02/14/2007,08:55,1450.75,1451.00,1450.50,1450.50,1237,1400,2637.00
02/14/2007,08:56,1450.50,1451.00,1450.50,1450.75,1109,875,1984.00
02/14/2007,08:57,1450.75,1451.00,1450.50,1450.75,514,1148,1662.00
02/14/2007,08:58,1450.75,1451.00,1450.25,1450.75,870,3056,3926.00
02/14/2007,08:59,1450.50,1450.75,1450.00,1450.50,1455,2477,3932.00
02/14/2007,09:00,1450.25,1451.25,1450.25,1451.25,4050,699,4749.00
02/14/2007,09:01,1451.00,1454.25,1450.75,1454.25,24838,6987,31825.00
02/14/2007,09:02,1454.25,1454.50,1453.50,1454.00,7765,7733,15498.00
02/14/2007,09:03,1454.25,1456.25,1454.00,1456.00,14880,5831,20711.00
02/14/2007,09:04,1456.00,1456.50,1455.50,1456.25,6274,7243,13517.00
02/14/2007,09:05,1456.00,1456.25,1455.00,1455.00,2695,9773,12468.00
02/14/2007,09:06,1455.00,1456.25,1454.75,1456.25,7989,4225,12214.00
02/14/2007,09:07,1456.00,1456.25,1455.25,1455.50,2503,5727,8230.00
02/14/2007,09:08,1455.25,1456.25,1455.00,1456.00,2839,2970,5809.00
02/14/2007,09:09,1455.75,1456.75,1455.75,1456.50,8527,5368,13895.00
02/14/2007,09:10,1456.75,1458.50,1456.50,1457.50,20636,11400,32036.00
02/14/2007,09:11,1457.75,1458.25,1457.25,1457.75,8051,4800,12851.00
02/14/2007,09:12,1457.50,1457.75,1457.00,1457.50,3096,3090,6186.00
02/14/2007,09:13,1457.50,1457.75,1457.00,1457.25,4194,2939,7133.00
02/14/2007,09:14,1457.25,1457.75,1457.00,1457.50,4483,2520,7003.00
02/14/2007,09:15,1457.25,1458.00,1457.00,1457.50,3695,3273,6968.00
02/14/2007,09:16,1457.25,1457.75,1457.00,1457.50,2843,2623,5466.00
02/14/2007,09:17,1457.25,1457.75,1457.00,1457.25,3373,1857,5230.00
02/14/2007,09:18,1457.25,1457.50,1457.00,1457.00,1583,1323,2906.00
02/14/2007,09:19,1457.25,1457.25,1456.75,1457.00,1447,2469,3916.00
02/14/2007,09:20,1457.00,1457.50,1456.75,1457.00,3146,2025,5171.00
02/14/2007,09:21,1457.00,1457.25,1456.75,1456.75,1748,1421,3169.00
02/14/2007,09:22,1457.00,1457.00,1456.50,1456.75,2084,3013,5097.00
02/14/2007,09:23,1457.00,1457.25,1456.75,1457.00,1854,1524,3378.00
02/14/2007,09:24,1457.00,1457.25,1456.75,1457.00,1358,830,2188.00
02/14/2007,09:25,1457.00,1457.25,1456.75,1457.25,769,842,1611.00
02/14/2007,09:26,1457.00,1457.50,1456.75,1457.50,1915,638,2553.00
02/14/2007,09:27,1457.50,1457.50,1456.75,1457.00,207,2619,2826.00
02/14/2007,09:28,1457.00,1457.25,1456.75,1457.00,1274,1571,2845.00
02/14/2007,09:29,1456.75,1457.00,1456.50,1456.75,188,1173,1361.00
02/14/2007,09:30,1456.75,1457.25,1456.25,1457.25,4195,3013,7208.00
02/14/2007,09:31,1457.25,1457.50,1456.75,1457.25,2335,1386,3721.00
02/14/2007,09:32,1457.25,1457.50,1457.00,1457.00,706,1294,2000.00
02/14/2007,09:33,1457.00,1457.00,1456.50,1456.75,1756,3082,4838.00
02/14/2007,09:34,1456.50,1457.00,1456.50,1456.75,1318,992,2310.00
02/14/2007,09:35,1456.75,1457.00,1456.50,1456.50,90,1802,1892.00
02/14/2007,09:36,1456.75,1457.00,1456.50,1456.75,2930,677,3607.00
02/14/2007,09:37,1457.00,1457.00,1456.50,1456.50,295,464,759.00
02/14/2007,09:38,1456.50,1456.75,1456.50,1456.75,908,74,982.00
02/14/2007,09:39,1456.75,1456.75,1456.50,1456.50,1037,155,1192.00
02/14/2007,09:40,1456.50,1457.00,1456.50,1456.50,1113,956,2069.00
02/14/2007,09:41,1456.50,1457.00,1456.25,1456.75,2470,1770,4240.00
02/14/2007,09:42,1456.75,1457.00,1456.25,1456.75,841,1872,2713.00
02/14/2007,09:43,1456.75,1456.75,1456.50,1456.50,2365,486,2851.00
02/14/2007,09:44,1456.50,1457.25,1456.50,1457.00,4661,467,5128.00
02/14/2007,09:45,1457.00,1457.50,1456.75,1457.50,3429,1505,4934.00
02/14/2007,09:46,1457.50,1457.50,1457.00,1457.00,318,2235,2553.00
02/14/2007,09:47,1457.00,1457.25,1456.75,1457.00,1143,1101,2244.00
02/14/2007,09:48,1457.00,1457.25,1456.75,1457.00,878,675,1553.00
02/14/2007,09:49,1457.00,1457.00,1456.75,1457.00,663,350,1013.00
02/14/2007,09:50,1457.00,1457.00,1456.75,1456.75,136,505,641.00
02/14/2007,09:51,1456.75,1457.00,1456.50,1456.50,338,1026,1364.00
02/14/2007,09:52,1456.50,1457.00,1456.50,1457.00,1016,200,1216.00
02/14/2007,09:53,1457.00,1457.00,1456.50,1456.50,109,705,814.00
02/14/2007,09:54,1456.50,1456.75,1456.50,1456.50,173,230,403.00
02/14/2007,09:55,1456.75,1457.00,1456.25,1456.50,1645,1168,2813.00
02/14/2007,09:56,1456.75,1456.75,1456.50,1456.75,141,194,335.00
02/14/2007,09:57,1456.75,1457.00,1456.50,1456.75,1364,295,1659.00
02/14/2007,09:58,1457.00,1457.00,1456.50,1456.75,1843,1207,3050.00
02/14/2007,09:59,1457.00,1457.50,1456.75,1457.25,2643,1013,3656.00
02/14/2007,10:00,1457.50,1457.50,1457.00,1457.25,185,1503,1688.00
02/14/2007,10:01,1457.25,1457.50,1457.00,1457.25,2119,1194,3313.00
02/14/2007,10:02,1457.25,1457.50,1457.00,1457.25,547,609,1156.00
02/14/2007,10:03,1457.00,1457.25,1457.00,1457.00,13,78,91.00
02/14/2007,10:04,1457.25,1457.25,1456.75,1457.25,629,729,1358.00
02/14/2007,10:05,1457.00,1457.25,1456.75,1457.25,1052,1000,2052.00
02/14/2007,10:06,1457.00,1457.25,1457.00,1457.25,24,518,542.00
02/14/2007,10:07,1457.25,1457.25,1457.00,1457.25,380,64,444.00
02/14/2007,10:08,1457.00,1457.50,1457.00,1457.00,778,499,1277.00
02/14/2007,10:09,1457.25,1457.75,1457.00,1457.50,2467,247,2714.00
02/14/2007,10:10,1457.75,1457.75,1457.25,1457.25,414,1108,1522.00
02/14/2007,10:11,1457.25,1457.50,1457.25,1457.50,729,1664,2393.00
02/14/2007,10:12,1457.75,1458.00,1457.50,1458.00,1784,1652,3436.00
02/14/2007,10:13,1457.75,1459.00,1457.75,1458.75,9754,2969,12723.00
02/14/2007,10:14,1458.50,1459.00,1458.50,1458.50,2591,2818,5409.00
02/14/2007,10:15,1458.50,1458.75,1458.25,1458.75,2855,4034,6889.00
02/14/2007,10:16,1458.50,1458.75,1458.50,1458.50,4077,339,4416.00
02/14/2007,10:17,1458.50,1458.75,1458.25,1458.50,1130,2205,3335.00
02/14/2007,10:18,1458.50,1459.00,1458.50,1458.75,2628,2115,4743.00
02/14/2007,10:19,1458.75,1459.25,1458.50,1459.25,5182,1486,6668.00
02/14/2007,10:20,1459.25,1459.50,1459.00,1459.25,3260,2833,6093.00
02/14/2007,10:21,1459.25,1459.25,1458.75,1459.00,2192,2467,4659.00
02/14/2007,10:22,1459.00,1459.25,1459.00,1459.25,840,388,1228.00
02/14/2007,10:23,1459.00,1459.25,1459.00,1459.00,898,99,997.00
02/14/2007,10:24,1459.00,1459.25,1459.00,1459.00,608,136,744.00
02/14/2007,10:25,1459.25,1459.25,1458.75,1458.75,452,3138,3590.00
02/14/2007,10:26,1459.00,1459.00,1458.50,1458.75,494,1475,1969.00
02/14/2007,10:27,1458.75,1458.75,1458.50,1458.75,190,268,458.00
02/14/2007,10:28,1458.75,1458.75,1458.25,1458.75,1897,1846,3743.00
02/14/2007,10:29,1458.50,1458.75,1458.50,1458.75,350,625,975.00
02/14/2007,10:30,1458.50,1458.50,1458.00,1458.00,831,3131,3962.00
02/14/2007,10:31,1458.00,1458.50,1458.00,1458.25,1079,1338,2417.00
02/14/2007,10:32,1458.25,1458.50,1458.25,1458.25,1102,1998,3100.00
02/14/2007,10:33,1458.25,1458.75,1458.25,1458.25,1314,1226,2540.00
02/14/2007,10:34,1458.25,1458.50,1458.00,1458.25,89,777,866.00
02/14/2007,10:35,1458.25,1458.25,1458.00,1458.25,502,342,844.00
02/14/2007,10:36,1458.25,1458.50,1458.00,1458.50,1062,39,1101.00
02/14/2007,10:37,1458.25,1458.50,1458.25,1458.25,62,426,488.00
02/14/2007,10:38,1458.25,1458.50,1458.25,1458.50,196,168,364.00
02/14/2007,10:39,1458.25,1458.50,1458.25,1458.25,46,131,177.00
02/14/2007,10:40,1458.25,1459.00,1458.25,1458.75,2565,1038,3603.00
02/14/2007,10:41,1458.75,1459.00,1458.50,1458.75,1279,308,1587.00
02/14/2007,10:42,1458.75,1459.00,1458.50,1458.50,452,1119,1571.00
02/14/2007,10:43,1458.75,1458.75,1458.50,1458.50,137,82,219.00
02/14/2007,10:44,1458.50,1458.75,1458.25,1458.50,859,1550,2409.00
02/14/2007,10:45,1458.50,1458.75,1458.50,1458.75,231,54,285.00
02/14/2007,10:46,1458.50,1458.75,1458.25,1458.50,713,2059,2772.00
02/14/2007,10:47,1458.25,1458.50,1458.25,1458.25,36,108,144.00
02/14/2007,10:48,1458.50,1458.50,1458.00,1458.25,76,847,923.00
02/14/2007,10:49,1458.25,1458.50,1458.00,1458.25,2254,419,2673.00
02/14/2007,10:50,1458.25,1458.50,1458.00,1458.00,957,1005,1962.00
02/14/2007,10:51,1458.25,1458.50,1458.00,1458.25,398,146,544.00
02/14/2007,10:52,1458.00,1458.00,1457.50,1457.75,509,3801,4310.00
02/14/2007,10:53,1457.75,1457.75,1457.50,1457.75,1213,328,1541.00
02/14/2007,10:54,1457.75,1458.25,1457.75,1457.75,1372,551,1923.00
02/14/2007,10:55,1458.00,1458.00,1457.50,1458.00,320,516,836.00
02/14/2007,10:56,1458.00,1458.00,1457.75,1457.75,116,206,322.00
02/14/2007,10:57,1458.00,1458.00,1457.75,1457.75,328,1030,1358.00
02/14/2007,10:58,1457.75,1458.25,1457.75,1458.00,602,682,1284.00
02/14/2007,10:59,1458.00,1458.25,1458.00,1458.00,87,659,746.00
02/14/2007,11:00,1458.25,1458.25,1457.75,1457.75,47,349,396.00
02/14/2007,11:01,1458.00,1458.00,1457.50,1458.00,596,363,959.00
02/14/2007,11:02,1458.00,1458.25,1457.75,1458.25,525,1324,1849.00
02/14/2007,11:03,1458.25,1458.25,1458.00,1458.00,23,303,326.00
02/14/2007,11:04,1458.00,1458.25,1458.00,1458.25,224,24,248.00
02/14/2007,11:05,1458.00,1458.25,1457.75,1458.25,931,956,1887.00
02/14/2007,11:06,1458.00,1458.25,1458.00,1458.00,17,1091,1108.00
02/14/2007,11:07,1458.00,1458.25,1457.75,1458.00,315,869,1184.00
02/14/2007,11:08,1458.25,1458.25,1457.75,1458.00,39,903,942.00
02/14/2007,11:09,1457.75,1458.00,1457.75,1458.00,714,450,1164.00
02/14/2007,11:10,1458.00,1458.00,1457.50,1457.50,41,383,424.00
02/14/2007,11:11,1457.75,1458.00,1457.50,1458.00,612,231,843.00
02/14/2007,11:12,1457.75,1458.00,1457.75,1457.75,277,166,443.00
02/14/2007,11:13,1457.75,1458.00,1457.50,1457.75,979,1307,2286.00
02/14/2007,11:14,1457.75,1458.00,1457.25,1457.50,1768,1616,3384.00
02/14/2007,11:15,1457.25,1457.50,1457.00,1457.25,850,2258,3108.00
02/14/2007,11:16,1457.25,1457.50,1457.25,1457.50,129,53,182.00
02/14/2007,11:17,1457.25,1457.50,1457.25,1457.25,51,1747,1798.00
02/14/2007,11:18,1457.25,1457.50,1456.75,1457.25,404,1672,2076.00
02/14/2007,11:19,1457.25,1457.25,1457.00,1457.00,68,126,194.00
02/14/2007,11:20,1457.25,1457.50,1456.75,1457.25,1637,944,2581.00
02/14/2007,11:21,1457.50,1457.50,1457.25,1457.25,452,403,855.00
02/14/2007,11:22,1457.25,1457.50,1457.00,1457.00,137,924,1061.00
02/14/2007,11:23,1457.25,1457.50,1457.00,1457.25,553,77,630.00
02/14/2007,11:24,1457.25,1457.50,1457.00,1457.25,58,499,557.00
02/14/2007,11:25,1457.00,1457.25,1457.00,1457.25,60,713,773.00
02/14/2007,11:26,1457.25,1457.25,1457.00,1457.25,253,534,787.00
02/14/2007,11:27,1457.25,1457.25,1457.00,1457.00,27,64,91.00
02/14/2007,11:28,1457.00,1457.00,1456.75,1456.75,93,417,510.00
02/14/2007,11:29,1457.00,1457.00,1456.25,1456.50,479,4267,4746.00
02/14/2007,11:30,1456.50,1457.00,1456.50,1456.75,1537,118,1655.00
02/14/2007,11:31,1456.75,1457.00,1456.75,1456.75,91,801,892.00
02/14/2007,11:32,1457.00,1457.00,1456.75,1456.75,132,708,840.00
02/14/2007,11:33,1457.00,1457.00,1456.75,1457.00,1191,870,2061.00
02/14/2007,11:34,1457.00,1457.25,1456.75,1457.00,699,393,1092.00
02/14/2007,11:35,1457.00,1457.25,1456.75,1457.00,148,418,566.00
02/14/2007,11:36,1457.25,1457.25,1456.75,1457.00,885,788,1673.00
02/14/2007,11:37,1457.00,1457.25,1456.75,1457.00,170,164,334.00
02/14/2007,11:38,1457.00,1457.00,1456.75,1456.75,47,13,60.00
02/14/2007,11:39,1457.00,1457.00,1456.75,1456.75,44,355,399.00
02/14/2007,11:40,1456.75,1457.00,1456.50,1456.75,81,382,463.00
02/14/2007,11:41,1456.75,1457.00,1456.50,1456.75,392,355,747.00
02/14/2007,11:42,1457.00,1457.00,1456.75,1457.00,205,50,255.00
02/14/2007,11:43,1457.00,1457.25,1456.75,1457.00,1473,462,1935.00
02/14/2007,11:44,1457.25,1457.25,1457.00,1457.25,280,622,902.00
02/14/2007,11:45,1457.25,1457.25,1457.00,1457.25,68,7,75.00
02/14/2007,11:46,1457.25,1457.25,1456.75,1457.25,143,819,962.00
02/14/2007,11:47,1457.00,1457.25,1457.00,1457.25,66,87,153.00
02/14/2007,11:48,1457.25,1457.25,1457.00,1457.00,20,565,585.00
02/14/2007,11:49,1457.00,1457.25,1456.75,1457.00,99,438,537.00
02/14/2007,11:50,1457.00,1457.25,1456.75,1457.25,234,395,629.00
02/14/2007,11:51,1457.25,1457.25,1457.00,1457.25,356,43,399.00
02/14/2007,11:52,1457.25,1457.25,1457.00,1457.25,537,14,551.00
02/14/2007,11:53,1457.25,1457.50,1457.00,1457.50,494,727,1221.00
02/14/2007,11:54,1457.50,1457.50,1457.25,1457.50,156,27,183.00
02/14/2007,11:55,1457.50,1457.50,1457.25,1457.50,134,841,975.00
02/14/2007,11:56,1457.50,1457.50,1457.25,1457.50,55,277,332.00
02/14/2007,11:57,1457.50,1457.50,1457.00,1457.50,180,726,906.00
02/14/2007,11:58,1457.50,1457.75,1457.25,1457.75,1936,1197,3133.00
02/14/2007,11:59,1457.50,1457.75,1457.50,1457.75,285,937,1222.00
02/14/2007,12:00,1457.75,1458.00,1457.50,1457.75,631,620,1251.00
02/14/2007,12:01,1458.00,1458.00,1457.75,1457.75,78,80,158.00
02/14/2007,12:02,1457.75,1458.00,1457.75,1458.00,354,478,832.00
02/14/2007,12:03,1458.00,1458.00,1457.75,1457.75,343,449,792.00
02/14/2007,12:04,1458.00,1458.00,1457.50,1457.75,163,558,721.00
02/14/2007,12:05,1457.50,1458.00,1457.50,1458.00,1003,48,1051.00
02/14/2007,12:06,1458.00,1458.25,1458.00,1458.25,736,140,876.00
02/14/2007,12:07,1458.25,1458.50,1458.00,1458.00,844,609,1453.00
02/14/2007,12:08,1458.25,1458.50,1458.00,1458.50,593,544,1137.00
02/14/2007,12:09,1458.50,1458.50,1458.25,1458.50,342,97,439.00
02/14/2007,12:10,1458.50,1458.75,1458.25,1458.50,1298,706,2004.00
02/14/2007,12:11,1458.50,1458.75,1458.25,1458.50,1037,432,1469.00
02/14/2007,12:12,1458.75,1458.75,1458.25,1458.25,24,518,542.00
02/14/2007,12:13,1458.50,1458.50,1458.00,1458.25,358,708,1066.00
02/14/2007,12:14,1458.25,1458.50,1458.00,1458.25,196,794,990.00
02/14/2007,12:15,1458.25,1458.50,1458.25,1458.50,25,177,202.00
02/14/2007,12:16,1458.25,1458.50,1458.25,1458.50,62,155,217.00
02/14/2007,12:17,1458.50,1458.75,1458.25,1458.50,1056,156,1212.00
02/14/2007,12:18,1458.50,1458.50,1458.00,1458.25,145,697,842.00
02/14/2007,12:19,1458.50,1458.50,1458.00,1458.25,15,494,509.00
02/14/2007,12:20,1458.25,1458.25,1457.75,1458.00,743,1953,2696.00
02/14/2007,12:21,1458.00,1458.25,1457.50,1458.00,1383,1212,2595.00
02/14/2007,12:22,1458.00,1458.25,1457.75,1458.00,510,339,849.00
02/14/2007,12:23,1458.00,1458.25,1457.75,1458.25,278,35,313.00
02/14/2007,12:24,1458.25,1458.25,1457.75,1458.00,291,530,821.00
02/14/2007,12:25,1458.00,1458.00,1457.50,1457.75,154,852,1006.00
02/14/2007,12:26,1457.50,1457.75,1457.50,1457.75,68,74,142.00
02/14/2007,12:27,1457.75,1458.00,1457.50,1458.00,1269,506,1775.00
02/14/2007,12:28,1457.75,1458.00,1457.75,1458.00,81,324,405.00
02/14/2007,12:29,1458.00,1458.00,1457.75,1458.00,204,11,215.00
02/14/2007,12:30,1458.00,1458.25,1458.00,1458.00,272,625,897.00
02/14/2007,12:31,1458.00,1458.25,1457.75,1458.25,183,320,503.00
02/14/2007,12:32,1458.25,1458.25,1458.00,1458.25,73,84,157.00
02/14/2007,12:33,1458.00,1458.25,1458.00,1458.25,774,34,808.00
02/14/2007,12:34,1458.00,1458.25,1457.75,1458.00,354,695,1049.00
02/14/2007,12:35,1458.25,1458.25,1458.00,1458.00,53,249,302.00
02/14/2007,12:36,1458.25,1458.25,1458.00,1458.25,19,151,170.00
02/14/2007,12:37,1458.25,1458.75,1458.00,1458.75,2474,624,3098.00
02/14/2007,12:38,1458.50,1458.75,1458.25,1458.75,158,575,733.00
02/14/2007,12:39,1458.75,1458.75,1458.50,1458.50,55,535,590.00
02/14/2007,12:40,1458.75,1459.00,1458.50,1458.50,2229,1210,3439.00
02/14/2007,12:41,1458.75,1459.00,1458.50,1459.00,979,282,1261.00
02/14/2007,12:42,1459.00,1459.00,1458.75,1458.75,434,247,681.00
02/14/2007,12:43,1459.00,1459.00,1458.50,1458.75,659,1123,1782.00
02/14/2007,12:44,1458.50,1458.75,1458.50,1458.75,121,39,160.00
02/14/2007,12:45,1458.75,1458.75,1458.50,1458.75,73,121,194.00
02/14/2007,12:46,1458.75,1459.00,1458.50,1458.75,902,644,1546.00
02/14/2007,12:47,1458.75,1459.00,1458.75,1458.75,57,170,227.00
02/14/2007,12:48,1458.75,1459.50,1458.75,1459.25,6080,1275,7355.00
02/14/2007,12:49,1459.25,1459.75,1459.25,1459.75,3788,494,4282.00
02/14/2007,12:50,1459.75,1459.75,1459.25,1459.50,1115,2359,3474.00
02/14/2007,12:51,1459.75,1459.75,1459.50,1459.50,922,125,1047.00
02/14/2007,12:52,1459.75,1460.50,1459.50,1460.25,13448,5513,18961.00
02/14/2007,12:53,1460.00,1460.25,1459.75,1459.75,1624,3108,4732.00
02/14/2007,12:54,1459.75,1460.00,1459.50,1459.50,185,2694,2879.00
02/14/2007,12:55,1459.50,1459.75,1459.25,1459.50,1261,992,2253.00
02/14/2007,12:56,1459.75,1459.75,1459.50,1459.50,719,36,755.00
02/14/2007,12:57,1459.50,1459.75,1459.25,1459.50,350,1706,2056.00
02/14/2007,12:58,1459.50,1459.50,1459.25,1459.50,100,27,127.00
02/14/2007,12:59,1459.50,1459.50,1459.25,1459.25,201,41,242.00
02/14/2007,13:00,1459.50,1459.75,1459.50,1459.75,376,24,400.00
02/14/2007,13:01,1459.50,1459.75,1459.50,1459.50,59,595,654.00
02/14/2007,13:02,1459.50,1459.75,1459.50,1459.50,279,50,329.00
02/14/2007,13:03,1459.50,1459.75,1459.50,1459.75,1778,36,1814.00
02/14/2007,13:04,1460.00,1460.00,1459.75,1459.75,7,378,385.00
02/14/2007,13:05,1460.00,1460.00,1459.50,1459.75,281,812,1093.00
02/14/2007,13:06,1460.00,1460.00,1459.75,1459.75,38,636,674.00
02/14/2007,13:07,1459.75,1460.00,1459.50,1459.75,306,1211,1517.00
02/14/2007,13:08,1459.75,1460.00,1459.50,1459.50,554,601,1155.00
02/14/2007,13:09,1459.50,1460.00,1459.50,1459.75,666,351,1017.00
02/14/2007,13:10,1459.75,1460.00,1459.75,1459.75,34,421,455.00
02/14/2007,13:11,1459.75,1460.25,1459.75,1460.25,2391,335,2726.00
02/14/2007,13:12,1460.25,1460.50,1460.00,1460.00,1731,1372,3103.00
02/14/2007,13:13,1460.00,1460.25,1459.75,1460.00,1616,737,2353.00
02/14/2007,13:14,1460.00,1460.50,1460.00,1460.25,1388,410,1798.00
02/14/2007,13:15,1460.25,1461.00,1460.25,1460.75,5277,1053,6330.00
02/14/2007,13:16,1460.75,1461.00,1460.50,1460.75,858,2010,2868.00
02/14/2007,13:17,1460.50,1461.00,1460.50,1460.75,1347,1237,2584.00
02/14/2007,13:18,1460.75,1461.00,1460.50,1460.75,632,1083,1715.00
02/14/2007,13:19,1460.75,1460.75,1460.50,1460.50,1500,298,1798.00
02/14/2007,13:20,1460.75,1460.75,1460.50,1460.75,535,84,619.00
02/14/2007,13:21,1460.75,1461.00,1460.50,1460.75,3601,385,3986.00
02/14/2007,13:22,1460.75,1461.00,1460.50,1460.75,275,677,952.00
02/14/2007,13:23,1461.00,1461.00,1460.50,1460.50,127,1346,1473.00
02/14/2007,13:24,1460.50,1460.75,1460.25,1460.25,3036,3501,6537.00
02/14/2007,13:25,1460.25,1460.50,1460.25,1460.25,2727,251,2978.00
02/14/2007,13:26,1460.25,1460.50,1459.50,1459.50,1281,6168,7449.00
02/14/2007,13:27,1459.75,1459.75,1459.50,1459.50,518,3768,4286.00
02/14/2007,13:28,1459.75,1459.75,1459.25,1459.50,762,1058,1820.00
02/14/2007,13:29,1459.50,1459.75,1459.50,1459.50,85,182,267.00
02/14/2007,13:30,1459.75,1459.75,1459.50,1459.50,578,25,603.00
02/14/2007,13:31,1459.50,1459.75,1459.50,1459.75,1649,86,1735.00
02/14/2007,13:32,1459.75,1460.00,1459.75,1460.00,1389,43,1432.00
02/14/2007,13:33,1459.75,1460.00,1459.75,1460.00,685,52,737.00
02/14/2007,13:34,1460.00,1460.25,1459.75,1460.00,595,223,818.00
02/14/2007,13:35,1460.00,1460.00,1459.75,1460.00,159,60,219.00
02/14/2007,13:36,1460.00,1460.25,1460.00,1460.25,553,57,610.00
02/14/2007,13:37,1460.25,1460.25,1460.00,1460.25,216,36,252.00
02/14/2007,13:38,1460.25,1460.25,1460.00,1460.00,91,1564,1655.00
02/14/2007,13:39,1460.00,1460.50,1460.00,1460.50,3004,170,3174.00
02/14/2007,13:40,1460.50,1460.50,1460.25,1460.50,146,224,370.00
02/14/2007,13:41,1460.50,1460.50,1460.25,1460.25,90,43,133.00
02/14/2007,13:42,1460.50,1460.50,1460.25,1460.25,68,1710,1778.00
02/14/2007,13:43,1460.25,1460.50,1460.00,1460.50,1036,355,1391.00
02/14/2007,13:44,1460.25,1460.75,1460.25,1460.50,1476,768,2244.00
02/14/2007,13:45,1460.50,1460.50,1460.25,1460.50,51,131,182.00
02/14/2007,13:46,1460.25,1460.75,1460.25,1460.75,975,424,1399.00
02/14/2007,13:47,1460.50,1460.75,1460.00,1460.25,88,2057,2145.00
02/14/2007,13:48,1460.50,1460.50,1460.00,1460.25,159,976,1135.00
02/14/2007,13:49,1460.25,1460.25,1460.00,1460.00,892,38,930.00
02/14/2007,13:50,1460.00,1460.25,1460.00,1460.00,443,18,461.00
02/14/2007,13:51,1460.00,1460.25,1460.00,1460.25,157,50,207.00
02/14/2007,13:52,1460.25,1460.25,1460.00,1460.00,234,10,244.00
02/14/2007,13:53,1460.00,1460.25,1459.75,1460.00,70,1642,1712.00
02/14/2007,13:54,1460.00,1460.25,1459.75,1460.25,1175,130,1305.00
02/14/2007,13:55,1460.00,1460.25,1459.75,1459.75,84,1242,1326.00
02/14/2007,13:56,1459.75,1460.00,1459.50,1459.75,1041,1700,2741.00
02/14/2007,13:57,1459.75,1460.25,1459.75,1460.00,864,221,1085.00
02/14/2007,13:58,1460.00,1460.25,1459.75,1460.25,784,249,1033.00
02/14/2007,13:59,1460.25,1460.25,1460.00,1460.25,167,41,208.00
02/14/2007,14:00,1460.25,1460.75,1460.00,1460.50,2501,116,2617.00
02/14/2007,14:01,1460.75,1460.75,1460.25,1460.50,1973,1325,3298.00
02/14/2007,14:02,1460.50,1460.75,1460.25,1460.50,13,408,421.00
02/14/2007,14:03,1460.50,1461.00,1460.25,1460.50,2415,390,2805.00
02/14/2007,14:04,1460.75,1461.00,1460.50,1460.75,332,333,665.00
02/14/2007,14:05,1460.75,1461.00,1460.50,1461.00,1539,5,1544.00
02/14/2007,14:06,1461.00,1461.50,1460.75,1461.25,5117,939,6056.00
02/14/2007,14:07,1461.25,1461.25,1460.75,1460.75,1762,1276,3038.00
02/14/2007,14:08,1460.75,1461.00,1460.50,1460.50,864,1416,2280.00
02/14/2007,14:09,1460.75,1460.75,1460.50,1460.75,390,17,407.00
02/14/2007,14:10,1460.50,1460.75,1460.50,1460.75,174,853,1027.00
02/14/2007,14:11,1460.50,1460.75,1460.50,1460.75,160,132,292.00
02/14/2007,14:12,1460.75,1460.75,1460.25,1460.50,849,784,1633.00
02/14/2007,14:13,1460.50,1460.75,1460.25,1460.25,645,231,876.00
02/14/2007,14:14,1460.25,1460.50,1460.25,1460.25,69,276,345.00
02/14/2007,14:15,1460.25,1460.50,1460.00,1460.25,515,1595,2110.00
02/14/2007,14:16,1460.50,1460.75,1460.25,1460.50,495,135,630.00
02/14/2007,14:17,1460.50,1460.75,1460.25,1460.50,167,753,920.00
02/14/2007,14:18,1460.50,1460.75,1460.25,1460.50,472,178,650.00
02/14/2007,14:19,1460.50,1460.75,1460.25,1460.50,250,91,341.00
02/14/2007,14:20,1460.50,1460.75,1460.25,1460.75,1502,227,1729.00
02/14/2007,14:21,1460.50,1460.75,1460.25,1460.50,23,806,829.00
02/14/2007,14:22,1460.50,1460.50,1460.25,1460.25,104,380,484.00
02/14/2007,14:23,1460.25,1460.50,1460.00,1460.25,1379,1124,2503.00
02/14/2007,14:24,1460.50,1460.50,1460.25,1460.25,32,134,166.00
02/14/2007,14:25,1460.50,1460.50,1460.00,1460.25,254,1152,1406.00
02/14/2007,14:26,1460.25,1460.25,1459.75,1459.75,61,941,1002.00
02/14/2007,14:27,1459.75,1460.00,1459.50,1459.75,536,2786,3322.00
02/14/2007,14:28,1459.75,1460.00,1459.50,1459.75,678,812,1490.00
02/14/2007,14:29,1460.00,1460.00,1459.75,1459.75,106,166,272.00
02/14/2007,14:30,1460.00,1460.25,1459.75,1460.25,2628,62,2690.00
02/14/2007,14:31,1460.00,1460.25,1459.75,1460.00,771,1219,1990.00
02/14/2007,14:32,1459.75,1460.25,1459.75,1460.25,1369,254,1623.00
02/14/2007,14:33,1460.50,1460.50,1460.00,1460.25,274,1346,1620.00
02/14/2007,14:34,1460.25,1460.25,1460.00,1460.25,35,789,824.00
02/14/2007,14:35,1460.00,1460.25,1459.75,1460.00,206,1752,1958.00
02/14/2007,14:36,1460.00,1460.25,1459.75,1460.00,532,200,732.00
02/14/2007,14:37,1460.00,1460.25,1459.75,1460.00,614,1293,1907.00
02/14/2007,14:38,1460.00,1460.25,1460.00,1460.25,91,386,477.00
02/14/2007,14:39,1460.00,1460.25,1459.75,1460.00,152,2136,2288.00
02/14/2007,14:40,1460.00,1460.00,1459.75,1460.00,234,482,716.00
02/14/2007,14:41,1459.75,1460.50,1459.75,1460.25,1536,525,2061.00
02/14/2007,14:42,1460.00,1460.25,1459.75,1459.75,591,1358,1949.00
02/14/2007,14:43,1460.00,1460.25,1459.75,1459.75,448,1343,1791.00
02/14/2007,14:44,1459.75,1460.00,1459.75,1460.00,173,47,220.00
02/14/2007,14:45,1459.75,1460.00,1459.75,1460.00,738,1801,2539.00
02/14/2007,14:46,1459.75,1460.00,1459.50,1459.75,322,1596,1918.00
02/14/2007,14:47,1459.50,1459.75,1459.25,1459.50,183,4076,4259.00
02/14/2007,14:48,1459.25,1459.50,1459.25,1459.25,380,2569,2949.00
02/14/2007,14:49,1459.25,1459.25,1458.50,1459.00,2165,6536,8701.00
02/14/2007,14:50,1458.75,1459.00,1458.75,1459.00,371,867,1238.00
02/14/2007,14:51,1458.75,1459.00,1458.50,1458.75,1206,4056,5262.00
02/14/2007,14:52,1458.50,1459.00,1458.50,1458.75,2850,432,3282.00
02/14/2007,14:53,1458.75,1459.00,1458.75,1458.75,1010,228,1238.00
02/14/2007,14:54,1458.75,1459.25,1458.75,1458.75,1880,2382,4262.00
02/14/2007,14:55,1458.75,1459.25,1458.75,1459.00,2512,1657,4169.00
02/14/2007,14:56,1459.00,1459.00,1458.75,1458.75,517,188,705.00
02/14/2007,14:57,1458.75,1459.00,1458.75,1458.75,304,274,578.00
02/14/2007,14:58,1458.75,1459.00,1458.50,1458.75,459,1719,2178.00
02/14/2007,14:59,1458.50,1458.75,1458.50,1458.75,1057,3240,4297.00
02/14/2007,15:00,1458.50,1458.75,1458.50,1458.75,4070,5559,9629.00
02/14/2007,15:01,1458.75,1459.00,1458.50,1459.00,7064,6136,13200.00
02/14/2007,15:02,1458.75,1459.00,1458.75,1459.00,3903,1989,5892.00
02/14/2007,15:03,1459.00,1459.50,1459.00,1459.25,7414,618,8032.00
02/14/2007,15:04,1459.25,1459.50,1459.00,1459.25,2019,2901,4920.00
02/14/2007,15:05,1459.25,1459.25,1458.75,1459.00,608,914,1522.00
02/14/2007,15:06,1458.75,1459.00,1458.75,1458.75,445,1847,2292.00
02/14/2007,15:07,1458.75,1459.00,1458.75,1458.75,98,1856,1954.00
02/14/2007,15:08,1459.00,1459.25,1458.75,1459.25,1487,686,2173.00
02/14/2007,15:09,1459.25,1459.25,1458.75,1458.75,510,1873,2383.00
02/14/2007,15:10,1458.75,1459.00,1458.75,1458.75,215,2543,2758.00
02/14/2007,15:11,1459.00,1459.00,1458.75,1458.75,240,296,536.00
02/14/2007,15:12,1459.00,1459.00,1458.75,1458.75,574,236,810.00
02/14/2007,15:13,1459.00,1459.00,1458.50,1458.75,853,3959,4812.00
02/14/2007,15:14,1458.75,1458.75,1458.50,1458.50,311,3354,3665.00
02/14/2007,15:15,1458.50,1458.75,1458.25,1458.50,3813,3625,7438.00
02/14/2007,15:16,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/14/2007,15:31,1458.50,1458.75,1458.25,1458.50,29,472,501.00
02/14/2007,15:32,1458.50,1458.75,1458.50,1458.50,5,17,22.00
02/14/2007,15:33,1458.50,1458.50,1458.25,1458.50,33,64,97.00
02/14/2007,15:34,1458.50,1458.50,1458.50,1458.50,213,0,213.00
02/14/2007,15:35,1458.50,1458.50,1458.50,1458.50,602,0,602.00
02/14/2007,15:36,1458.50,1458.50,1458.50,1458.50,20,0,20.00
02/14/2007,15:37,1458.50,1458.50,1458.25,1458.25,2,262,264.00
02/14/2007,15:38,1458.25,1458.25,1458.00,1458.00,26,801,827.00
02/14/2007,15:39,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,15:40,1458.25,1458.25,1458.00,1458.00,10,4,14.00
02/14/2007,15:41,1458.25,1458.25,1458.00,1458.00,7,78,85.00
02/14/2007,15:42,1458.00,1458.00,1458.00,1458.00,0,142,142.00
02/14/2007,15:43,1458.00,1458.00,1457.75,1458.00,6,28,34.00
02/14/2007,15:44,1458.00,1458.00,1458.00,1458.00,18,0,18.00
02/14/2007,15:45,1458.00,1458.00,1457.75,1457.75,2,1,3.00
02/14/2007,15:46,1458.00,1458.00,1457.75,1457.75,55,587,642.00
02/14/2007,15:47,1458.00,1458.00,1458.00,1458.00,9,0,9.00
02/14/2007,15:48,1458.00,1458.00,1457.75,1458.00,15,35,50.00
02/14/2007,15:49,1457.75,1457.75,1457.75,1457.75,0,300,300.00
02/14/2007,15:50,1457.75,1457.75,1457.75,1457.75,0,5,5.00
02/14/2007,15:51,1457.75,1457.75,1457.75,1457.75,0,7,7.00
02/14/2007,15:52,1457.75,1458.00,1457.75,1458.00,1,1,2.00
02/14/2007,15:53,1457.75,1457.75,1457.75,1457.75,0,11,11.00
02/14/2007,15:55,1457.75,1457.75,1457.75,1457.75,0,19,19.00
02/14/2007,15:58,1458.00,1458.00,1457.75,1457.75,1,1,2.00
02/14/2007,15:59,1458.00,1458.00,1457.75,1457.75,11,1,12.00
02/14/2007,16:00,1458.00,1458.50,1458.00,1458.50,847,42,889.00
02/14/2007,17:01,1458.75,1458.75,1458.75,1458.75,172,0,172.00
02/14/2007,17:02,1458.75,1458.75,1458.75,1458.75,16,0,16.00
02/14/2007,17:04,1458.75,1458.75,1458.75,1458.75,22,0,22.00
02/14/2007,17:05,1458.75,1458.75,1458.75,1458.75,12,0,12.00
02/14/2007,17:06,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/14/2007,17:08,1458.75,1458.75,1458.75,1458.75,21,0,21.00
02/14/2007,17:10,1458.75,1459.00,1458.75,1458.75,12,7,19.00
02/14/2007,17:11,1458.75,1458.75,1458.75,1458.75,0,4,4.00
02/14/2007,17:12,1458.75,1459.00,1458.75,1458.75,1,3,4.00
02/14/2007,17:14,1458.75,1458.75,1458.75,1458.75,0,19,19.00
02/14/2007,17:15,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/14/2007,17:16,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/14/2007,17:17,1458.75,1458.75,1458.75,1458.75,0,22,22.00
02/14/2007,17:19,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/14/2007,17:20,1458.50,1458.50,1458.50,1458.50,0,136,136.00
02/14/2007,17:21,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/14/2007,17:24,1458.50,1458.50,1458.50,1458.50,0,21,21.00
02/14/2007,17:31,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/14/2007,17:32,1458.50,1458.50,1458.50,1458.50,0,28,28.00
02/14/2007,17:34,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/14/2007,17:36,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/14/2007,17:38,1458.50,1458.75,1458.50,1458.50,1,10,11.00
02/14/2007,17:39,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/14/2007,17:46,1458.50,1458.50,1458.50,1458.50,0,77,77.00
02/14/2007,17:47,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/14/2007,17:48,1458.75,1458.75,1458.75,1458.75,65,0,65.00
02/14/2007,17:51,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/14/2007,17:52,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/14/2007,17:55,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/14/2007,17:56,1458.75,1458.75,1458.75,1458.75,45,0,45.00
02/14/2007,17:57,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/14/2007,17:59,1458.50,1458.50,1458.50,1458.50,0,75,75.00
02/14/2007,18:00,1458.50,1458.50,1458.50,1458.50,0,253,253.00
02/14/2007,18:02,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/14/2007,18:03,1458.25,1458.50,1458.25,1458.50,36,1,37.00
02/14/2007,18:06,1458.25,1458.50,1458.25,1458.25,10,191,201.00
02/14/2007,18:07,1458.25,1458.25,1458.25,1458.25,0,11,11.00
02/14/2007,18:08,1458.00,1458.00,1458.00,1458.00,0,500,500.00
02/14/2007,18:10,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/14/2007,18:11,1458.00,1458.00,1458.00,1458.00,0,21,21.00
02/14/2007,18:13,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,18:15,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,18:16,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/14/2007,18:18,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/14/2007,18:21,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/14/2007,18:25,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,18:26,1458.25,1458.25,1458.25,1458.25,30,0,30.00
02/14/2007,18:27,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,18:31,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,18:35,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,18:40,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/14/2007,18:41,1458.25,1458.25,1458.00,1458.00,3,3,6.00
02/14/2007,18:42,1458.00,1458.00,1458.00,1458.00,0,4,4.00
02/14/2007,18:43,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,18:45,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/14/2007,18:48,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/14/2007,18:49,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/14/2007,18:56,1458.25,1458.25,1458.25,1458.25,53,0,53.00
02/14/2007,19:01,1458.25,1458.25,1458.25,1458.25,20,0,20.00
02/14/2007,19:04,1458.00,1458.00,1458.00,1458.00,0,61,61.00
02/14/2007,19:06,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/14/2007,19:08,1458.00,1458.25,1458.00,1458.25,2,5,7.00
02/14/2007,19:26,1458.25,1458.25,1458.25,1458.25,40,0,40.00
02/14/2007,19:27,1458.00,1458.00,1458.00,1458.00,0,12,12.00
02/14/2007,19:31,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,19:44,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,19:47,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,19:48,1458.25,1458.25,1458.25,1458.25,15,0,15.00
02/14/2007,19:54,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/14/2007,19:55,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/14/2007,19:56,1458.00,1458.00,1458.00,1458.00,0,36,36.00
02/14/2007,19:57,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/14/2007,19:58,1458.00,1458.25,1458.00,1458.00,3,24,27.00
02/14/2007,20:05,1458.25,1458.25,1458.25,1458.25,7,0,7.00
02/14/2007,20:07,1458.25,1458.25,1458.00,1458.00,1,1,2.00
02/14/2007,20:08,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,20:11,1458.25,1458.25,1458.25,1458.25,8,0,8.00
02/14/2007,20:15,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,20:19,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/14/2007,20:21,1458.25,1458.25,1458.00,1458.25,59,15,74.00
02/14/2007,20:22,1458.25,1458.25,1458.25,1458.25,38,0,38.00
02/14/2007,20:23,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,20:24,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,20:27,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,20:29,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,20:34,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,20:35,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,20:39,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/14/2007,20:49,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/14/2007,20:52,1458.25,1458.25,1458.25,1458.25,21,0,21.00
02/14/2007,20:53,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,20:59,1458.25,1458.25,1458.25,1458.25,6,0,6.00
02/14/2007,21:00,1458.25,1458.25,1458.25,1458.25,18,0,18.00
02/14/2007,21:01,1458.25,1458.25,1458.25,1458.25,42,0,42.00
02/14/2007,21:02,1458.25,1458.25,1458.25,1458.25,40,0,40.00
02/14/2007,21:03,1458.25,1458.25,1458.00,1458.00,20,66,86.00
02/14/2007,21:05,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/14/2007,21:06,1458.25,1458.25,1458.00,1458.00,2,1,3.00
02/14/2007,21:08,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/14/2007,21:09,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,21:12,1458.25,1458.25,1458.25,1458.25,25,0,25.00
02/14/2007,21:15,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,21:24,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,21:25,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,21:29,1458.00,1458.25,1458.00,1458.00,1,2,3.00
02/14/2007,21:31,1458.00,1458.00,1458.00,1458.00,0,40,40.00
02/14/2007,21:32,1458.00,1458.00,1458.00,1458.00,0,30,30.00
02/14/2007,21:33,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/14/2007,21:34,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,21:35,1458.25,1458.25,1458.25,1458.25,20,0,20.00
02/14/2007,21:36,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,21:38,1458.25,1458.25,1458.25,1458.25,15,0,15.00
02/14/2007,21:41,1458.25,1458.25,1458.25,1458.25,24,0,24.00
02/14/2007,21:43,1458.25,1458.25,1458.25,1458.25,22,0,22.00
02/14/2007,21:44,1458.25,1458.25,1458.25,1458.25,18,0,18.00
02/14/2007,21:48,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,21:49,1458.25,1458.25,1458.25,1458.25,10,0,10.00
02/14/2007,21:53,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/14/2007,21:54,1458.25,1458.25,1458.25,1458.25,17,0,17.00
02/14/2007,21:55,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/14/2007,21:56,1458.25,1458.25,1458.25,1458.25,23,0,23.00
02/14/2007,22:00,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/14/2007,22:01,1458.50,1458.50,1458.50,1458.50,3,0,3.00
02/14/2007,22:03,1458.25,1458.25,1458.25,1458.25,0,41,41.00
02/14/2007,22:07,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/14/2007,22:09,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/14/2007,22:10,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,22:11,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/14/2007,22:12,1458.50,1458.50,1458.50,1458.50,7,0,7.00
02/14/2007,22:13,1458.50,1458.50,1458.50,1458.50,11,0,11.00
02/14/2007,22:21,1458.25,1458.25,1458.25,1458.25,0,40,40.00
02/14/2007,22:22,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,22:25,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,22:26,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,22:27,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/14/2007,22:28,1458.50,1458.50,1458.25,1458.25,4,5,9.00
02/14/2007,22:35,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/14/2007,22:37,1458.25,1458.25,1458.25,1458.25,0,3,3.00
02/14/2007,22:38,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,22:39,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/14/2007,22:43,1458.50,1458.50,1458.50,1458.50,3,0,3.00
02/14/2007,22:44,1458.50,1458.50,1458.50,1458.50,3,0,3.00
02/14/2007,22:47,1458.50,1458.50,1458.25,1458.25,3,40,43.00
02/14/2007,22:48,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,22:50,1458.50,1458.50,1458.25,1458.25,100,70,170.00
02/14/2007,23:01,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/14/2007,23:03,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/14/2007,23:05,1458.25,1458.25,1458.25,1458.25,0,40,40.00
02/14/2007,23:07,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/14/2007,23:09,1458.50,1458.50,1458.50,1458.50,200,0,200.00
02/14/2007,23:10,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/14/2007,23:11,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/14/2007,23:16,1458.25,1458.25,1458.25,1458.25,0,16,16.00
02/14/2007,23:21,1458.25,1458.25,1458.25,1458.25,0,5,5.00
02/14/2007,23:22,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/14/2007,23:23,1458.50,1458.50,1458.25,1458.25,4,40,44.00
02/14/2007,23:27,1458.25,1458.25,1458.25,1458.25,0,33,33.00
02/14/2007,23:29,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/14/2007,23:30,1458.25,1458.25,1458.25,1458.25,0,9,9.00
02/14/2007,23:31,1458.00,1458.25,1458.00,1458.25,2,1,3.00
02/14/2007,23:43,1458.25,1458.25,1458.25,1458.25,4,0,4.00
02/14/2007,23:46,1458.25,1458.25,1458.25,1458.25,4,0,4.00
02/14/2007,23:48,1458.25,1458.25,1458.00,1458.00,4,60,64.00
02/14/2007,23:51,1458.25,1458.25,1458.25,1458.25,41,0,41.00
02/14/2007,23:52,1458.25,1458.25,1458.25,1458.25,4,0,4.00
02/14/2007,23:55,1458.25,1458.25,1458.25,1458.25,10,0,10.00
02/14/2007,23:56,1458.25,1458.25,1458.25,1458.25,42,0,42.00
02/14/2007,23:57,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/14/2007,23:59,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/15/2007,00:00,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/15/2007,00:03,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/15/2007,00:04,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/15/2007,00:07,1458.25,1458.25,1458.25,1458.25,12,0,12.00
02/15/2007,00:14,1458.00,1458.00,1458.00,1458.00,0,50,50.00
02/15/2007,00:22,1458.00,1458.00,1458.00,1458.00,0,60,60.00
02/15/2007,00:29,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/15/2007,00:32,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/15/2007,00:34,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/15/2007,00:37,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,00:38,1458.00,1458.25,1458.00,1458.25,1,80,81.00
02/15/2007,00:41,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/15/2007,00:46,1458.25,1458.25,1458.00,1458.25,31,1,32.00
02/15/2007,00:48,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/15/2007,00:51,1458.00,1458.00,1458.00,1458.00,0,9,9.00
02/15/2007,00:53,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/15/2007,00:54,1458.25,1458.25,1458.25,1458.25,10,0,10.00
02/15/2007,00:55,1458.25,1458.25,1458.25,1458.25,32,0,32.00
02/15/2007,00:56,1458.50,1458.50,1458.50,1458.50,100,0,100.00
02/15/2007,01:00,1458.25,1458.25,1458.25,1458.25,0,50,50.00
02/15/2007,01:01,1458.25,1458.50,1458.25,1458.25,40,29,69.00
02/15/2007,01:02,1458.50,1458.50,1458.25,1458.50,28,2,30.00
02/15/2007,01:03,1458.50,1458.50,1458.50,1458.50,26,0,26.00
02/15/2007,01:07,1458.50,1458.50,1458.25,1458.25,3,64,67.00
02/15/2007,01:08,1458.50,1458.50,1458.25,1458.25,60,4,64.00
02/15/2007,01:10,1458.25,1458.50,1458.25,1458.50,81,95,176.00
02/15/2007,01:11,1458.50,1458.50,1458.25,1458.25,13,12,25.00
02/15/2007,01:12,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,01:13,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,01:15,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,01:18,1458.25,1458.25,1458.00,1458.00,0,90,90.00
02/15/2007,01:19,1458.25,1458.25,1458.25,1458.25,25,0,25.00
02/15/2007,01:22,1458.50,1458.50,1458.50,1458.50,86,0,86.00
02/15/2007,01:23,1458.50,1458.75,1458.50,1458.75,512,0,512.00
02/15/2007,01:24,1458.75,1459.00,1458.25,1458.75,156,119,275.00
02/15/2007,01:25,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/15/2007,01:27,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/15/2007,01:29,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/15/2007,01:30,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/15/2007,01:34,1458.50,1458.50,1458.50,1458.50,0,63,63.00
02/15/2007,01:35,1458.50,1458.50,1458.50,1458.50,0,8,8.00
02/15/2007,01:36,1458.50,1458.50,1458.50,1458.50,0,62,62.00
02/15/2007,01:38,1458.75,1458.75,1458.75,1458.75,30,0,30.00
02/15/2007,01:39,1458.50,1458.50,1458.50,1458.50,0,85,85.00
02/15/2007,01:41,1458.25,1458.25,1458.25,1458.25,0,113,113.00
02/15/2007,01:43,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/15/2007,01:44,1458.25,1458.25,1458.00,1458.00,2,52,54.00
02/15/2007,01:45,1458.25,1458.50,1458.25,1458.50,171,0,171.00
02/15/2007,01:46,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/15/2007,01:47,1458.25,1458.25,1458.00,1458.00,0,43,43.00
02/15/2007,01:48,1458.25,1458.25,1458.25,1458.25,84,0,84.00
02/15/2007,01:49,1458.00,1458.50,1458.00,1458.25,5,2,7.00
02/15/2007,01:50,1458.25,1458.25,1458.25,1458.25,25,0,25.00
02/15/2007,01:53,1458.25,1458.50,1458.25,1458.50,16,0,16.00
02/15/2007,01:55,1458.50,1458.50,1458.50,1458.50,59,0,59.00
02/15/2007,01:56,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/15/2007,01:57,1458.50,1458.50,1458.50,1458.50,4,0,4.00
02/15/2007,02:00,1458.50,1458.50,1458.50,1458.50,150,0,150.00
02/15/2007,02:01,1458.50,1458.50,1458.25,1458.50,146,120,266.00
02/15/2007,02:03,1458.25,1458.25,1458.00,1458.25,239,72,311.00
02/15/2007,02:04,1458.25,1458.25,1458.00,1458.25,56,2,58.00
02/15/2007,02:05,1458.25,1458.25,1458.00,1458.25,57,10,67.00
02/15/2007,02:06,1458.25,1458.25,1458.00,1458.25,78,50,128.00
02/15/2007,02:07,1458.50,1458.50,1458.25,1458.25,15,1,16.00
02/15/2007,02:08,1458.25,1458.25,1458.25,1458.25,0,27,27.00
02/15/2007,02:09,1458.25,1458.25,1458.25,1458.25,0,15,15.00
02/15/2007,02:10,1458.25,1458.50,1458.25,1458.25,1,15,16.00
02/15/2007,02:11,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/15/2007,02:12,1458.25,1458.25,1458.25,1458.25,0,18,18.00
02/15/2007,02:13,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/15/2007,02:14,1458.25,1458.25,1458.25,1458.25,0,8,8.00
02/15/2007,02:15,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/15/2007,02:20,1458.25,1458.25,1458.25,1458.25,0,35,35.00
02/15/2007,02:22,1458.25,1458.25,1458.25,1458.25,0,10,10.00
02/15/2007,02:23,1458.25,1458.25,1458.00,1458.25,52,17,69.00
02/15/2007,02:24,1458.25,1458.25,1458.00,1458.00,6,1,7.00
02/15/2007,02:25,1458.25,1458.25,1458.25,1458.25,81,0,81.00
02/15/2007,02:27,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,02:28,1458.25,1458.25,1458.25,1458.25,0,4,4.00
02/15/2007,02:30,1458.25,1458.50,1458.25,1458.50,28,16,44.00
02/15/2007,02:31,1458.25,1458.25,1458.25,1458.25,0,20,20.00
02/15/2007,02:32,1458.25,1458.25,1458.25,1458.25,0,150,150.00
02/15/2007,02:33,1458.25,1458.25,1458.25,1458.25,0,272,272.00
02/15/2007,02:34,1458.25,1458.25,1458.25,1458.25,0,29,29.00
02/15/2007,02:35,1458.25,1458.25,1458.25,1458.25,0,8,8.00
02/15/2007,02:36,1458.25,1458.25,1458.25,1458.25,0,180,180.00
02/15/2007,02:37,1458.00,1458.25,1458.00,1458.25,27,12,39.00
02/15/2007,02:38,1458.25,1458.50,1458.00,1458.25,13,1,14.00
02/15/2007,02:39,1458.25,1458.25,1458.00,1458.00,15,20,35.00
02/15/2007,02:40,1458.25,1458.25,1458.25,1458.25,6,0,6.00
02/15/2007,02:41,1458.50,1458.50,1458.25,1458.25,3,14,17.00
02/15/2007,02:42,1458.25,1458.25,1458.25,1458.25,0,29,29.00
02/15/2007,02:43,1458.25,1458.25,1458.25,1458.25,0,8,8.00
02/15/2007,02:44,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/15/2007,02:45,1458.25,1458.25,1458.25,1458.25,0,7,7.00
02/15/2007,02:47,1458.25,1458.25,1458.25,1458.25,0,26,26.00
02/15/2007,02:50,1458.00,1458.00,1458.00,1458.00,0,51,51.00
02/15/2007,02:51,1458.00,1458.25,1458.00,1458.00,30,22,52.00
02/15/2007,02:52,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,02:53,1458.00,1458.25,1458.00,1458.25,7,2,9.00
02/15/2007,02:54,1458.25,1458.25,1458.25,1458.25,8,0,8.00
02/15/2007,02:55,1458.00,1458.00,1457.75,1457.75,2,416,418.00
02/15/2007,02:56,1457.75,1458.00,1457.50,1457.75,95,296,391.00
02/15/2007,02:58,1458.00,1458.00,1458.00,1458.00,51,0,51.00
02/15/2007,02:59,1458.00,1458.00,1458.00,1458.00,36,0,36.00
02/15/2007,03:00,1458.25,1458.25,1458.25,1458.25,27,0,27.00
02/15/2007,03:01,1458.25,1458.25,1458.00,1458.00,9,5,14.00
02/15/2007,03:02,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/15/2007,03:03,1458.25,1458.25,1458.00,1458.00,6,71,77.00
02/15/2007,03:04,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,03:05,1458.00,1458.00,1458.00,1458.00,0,13,13.00
02/15/2007,03:06,1458.00,1458.00,1458.00,1458.00,0,8,8.00
02/15/2007,03:07,1458.00,1458.00,1458.00,1458.00,0,109,109.00
02/15/2007,03:08,1458.00,1458.00,1458.00,1458.00,0,12,12.00
02/15/2007,03:09,1458.00,1458.00,1457.75,1457.75,0,18,18.00
02/15/2007,03:10,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/15/2007,03:11,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/15/2007,03:13,1458.00,1458.00,1458.00,1458.00,5,0,5.00
02/15/2007,03:14,1458.00,1458.00,1458.00,1458.00,12,0,12.00
02/15/2007,03:15,1458.00,1458.00,1458.00,1458.00,13,0,13.00
02/15/2007,03:17,1458.00,1458.00,1458.00,1458.00,20,0,20.00
02/15/2007,03:18,1457.75,1457.75,1457.75,1457.75,0,5,5.00
02/15/2007,03:19,1457.75,1458.00,1457.75,1458.00,1,4,5.00
02/15/2007,03:20,1458.00,1458.25,1458.00,1458.25,146,0,146.00
02/15/2007,03:21,1458.00,1458.00,1458.00,1458.00,0,11,11.00
02/15/2007,03:22,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/15/2007,03:23,1458.00,1458.00,1458.00,1458.00,0,4,4.00
02/15/2007,03:24,1458.00,1458.00,1458.00,1458.00,0,90,90.00
02/15/2007,03:25,1458.00,1458.00,1458.00,1458.00,0,19,19.00
02/15/2007,03:26,1458.00,1458.00,1458.00,1458.00,0,62,62.00
02/15/2007,03:27,1458.00,1458.00,1458.00,1458.00,0,8,8.00
02/15/2007,03:28,1458.00,1458.25,1458.00,1458.25,17,1,18.00
02/15/2007,03:30,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,03:31,1458.25,1458.25,1458.00,1458.00,5,25,30.00
02/15/2007,03:32,1458.00,1458.00,1458.00,1458.00,0,25,25.00
02/15/2007,03:33,1458.00,1458.00,1458.00,1458.00,0,46,46.00
02/15/2007,03:34,1458.00,1458.00,1458.00,1458.00,0,217,217.00
02/15/2007,03:35,1458.00,1458.25,1458.00,1458.00,1,60,61.00
02/15/2007,03:36,1458.00,1458.00,1458.00,1458.00,0,10,10.00
02/15/2007,03:38,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/15/2007,03:40,1458.25,1458.25,1458.00,1458.00,2,200,202.00
02/15/2007,03:41,1458.00,1458.00,1458.00,1458.00,0,59,59.00
02/15/2007,03:42,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/15/2007,03:44,1458.00,1458.00,1458.00,1458.00,0,169,169.00
02/15/2007,03:45,1458.00,1458.00,1458.00,1458.00,0,66,66.00
02/15/2007,03:46,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,03:47,1458.00,1458.25,1458.00,1458.25,140,62,202.00
02/15/2007,03:48,1458.00,1458.25,1458.00,1458.25,106,253,359.00
02/15/2007,03:49,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,03:50,1458.00,1458.25,1458.00,1458.25,2,100,102.00
02/15/2007,03:54,1458.25,1458.25,1458.00,1458.00,99,295,394.00
02/15/2007,03:55,1458.00,1458.00,1458.00,1458.00,0,18,18.00
02/15/2007,03:56,1458.00,1458.00,1458.00,1458.00,0,10,10.00
02/15/2007,03:57,1458.25,1458.25,1458.25,1458.25,50,0,50.00
02/15/2007,03:58,1458.00,1458.25,1457.75,1457.75,103,256,359.00
02/15/2007,03:59,1458.00,1458.25,1458.00,1458.00,42,32,74.00
02/15/2007,04:00,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/15/2007,04:01,1457.75,1458.00,1457.75,1458.00,77,4,81.00
02/15/2007,04:02,1458.00,1458.25,1458.00,1458.00,4,298,302.00
02/15/2007,04:03,1458.00,1458.25,1458.00,1458.00,1,16,17.00
02/15/2007,04:04,1458.00,1458.25,1458.00,1458.00,6,66,72.00
02/15/2007,04:06,1458.00,1458.00,1458.00,1458.00,0,23,23.00
02/15/2007,04:07,1458.00,1458.00,1457.75,1458.00,12,333,345.00
02/15/2007,04:08,1458.00,1458.25,1458.00,1458.25,54,0,54.00
02/15/2007,04:09,1458.00,1458.00,1458.00,1458.00,0,73,73.00
02/15/2007,04:10,1458.00,1458.00,1457.75,1457.75,0,57,57.00
02/15/2007,04:11,1457.75,1458.00,1457.75,1458.00,21,21,42.00
02/15/2007,04:13,1458.00,1458.00,1457.75,1458.00,2,1,3.00
02/15/2007,04:14,1457.75,1457.75,1457.75,1457.75,0,50,50.00
02/15/2007,04:15,1457.75,1458.00,1457.75,1457.75,3,74,77.00
02/15/2007,04:16,1457.75,1457.75,1457.50,1457.75,1,70,71.00
02/15/2007,04:17,1457.50,1457.50,1457.25,1457.50,16,485,501.00
02/15/2007,04:18,1457.50,1457.75,1457.50,1457.50,67,29,96.00
02/15/2007,04:19,1457.50,1457.50,1457.50,1457.50,0,3,3.00
02/15/2007,04:21,1457.75,1457.75,1457.75,1457.75,26,0,26.00
02/15/2007,04:23,1457.75,1457.75,1457.75,1457.75,3,0,3.00
02/15/2007,04:24,1457.75,1458.00,1457.75,1457.75,42,3,45.00
02/15/2007,04:25,1457.75,1457.75,1457.50,1457.75,5,3,8.00
02/15/2007,04:26,1457.75,1458.00,1457.75,1457.75,14,116,130.00
02/15/2007,04:27,1457.75,1457.75,1457.75,1457.75,0,7,7.00
02/15/2007,04:29,1457.75,1457.75,1457.75,1457.75,0,11,11.00
02/15/2007,04:30,1457.50,1457.75,1457.50,1457.75,1,45,46.00
02/15/2007,04:32,1457.75,1457.75,1457.75,1457.75,15,0,15.00
02/15/2007,04:33,1457.75,1458.00,1457.75,1458.00,54,0,54.00
02/15/2007,04:34,1458.00,1458.00,1458.00,1458.00,101,0,101.00
02/15/2007,04:35,1458.00,1458.00,1458.00,1458.00,126,0,126.00
02/15/2007,04:36,1458.00,1458.00,1458.00,1458.00,35,0,35.00
02/15/2007,04:37,1458.00,1458.00,1458.00,1458.00,51,0,51.00
02/15/2007,04:40,1458.00,1458.00,1458.00,1458.00,147,0,147.00
02/15/2007,04:41,1458.00,1458.25,1458.00,1458.25,29,0,29.00
02/15/2007,04:42,1458.25,1458.25,1458.00,1458.25,30,4,34.00
02/15/2007,04:43,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/15/2007,04:44,1458.00,1458.00,1458.00,1458.00,0,63,63.00
02/15/2007,04:46,1458.00,1458.00,1457.75,1457.75,0,40,40.00
02/15/2007,04:47,1458.00,1458.00,1458.00,1458.00,48,0,48.00
02/15/2007,04:50,1458.00,1458.00,1458.00,1458.00,4,0,4.00
02/15/2007,04:51,1458.00,1458.00,1458.00,1458.00,8,0,8.00
02/15/2007,04:52,1458.00,1458.25,1458.00,1458.25,23,1,24.00
02/15/2007,04:53,1458.25,1458.25,1458.00,1458.00,2,20,22.00
02/15/2007,04:54,1458.25,1458.25,1458.25,1458.25,79,0,79.00
02/15/2007,04:55,1458.25,1458.25,1458.25,1458.25,95,0,95.00
02/15/2007,04:56,1458.25,1458.25,1458.25,1458.25,21,0,21.00
02/15/2007,04:57,1458.25,1458.25,1458.25,1458.25,37,0,37.00
02/15/2007,04:58,1458.25,1458.50,1458.00,1458.50,83,4,87.00
02/15/2007,05:00,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/15/2007,05:02,1458.25,1458.50,1458.25,1458.50,1,5,6.00
02/15/2007,05:03,1458.50,1458.50,1458.50,1458.50,75,0,75.00
02/15/2007,05:04,1458.50,1458.50,1458.50,1458.50,100,0,100.00
02/15/2007,05:05,1458.50,1458.75,1458.50,1458.50,398,18,416.00
02/15/2007,05:06,1458.50,1458.75,1458.50,1458.50,1,166,167.00
02/15/2007,05:07,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/15/2007,05:08,1458.50,1458.50,1458.50,1458.50,0,41,41.00
02/15/2007,05:09,1458.25,1458.75,1458.25,1458.50,6,38,44.00
02/15/2007,05:10,1458.50,1458.50,1458.50,1458.50,0,70,70.00
02/15/2007,05:11,1458.50,1458.50,1458.50,1458.50,0,50,50.00
02/15/2007,05:12,1458.25,1458.25,1458.25,1458.25,0,228,228.00
02/15/2007,05:13,1458.00,1458.25,1458.00,1458.25,1,137,138.00
02/15/2007,05:15,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,05:17,1458.25,1458.25,1458.00,1458.25,3,4,7.00
02/15/2007,05:18,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/15/2007,05:19,1458.00,1458.00,1458.00,1458.00,0,78,78.00
02/15/2007,05:20,1458.00,1458.00,1458.00,1458.00,0,17,17.00
02/15/2007,05:21,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/15/2007,05:22,1458.00,1458.25,1458.00,1458.25,21,0,21.00
02/15/2007,05:23,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,05:24,1457.75,1457.75,1457.75,1457.75,0,48,48.00
02/15/2007,05:27,1458.00,1458.00,1457.75,1457.75,2,2,4.00
02/15/2007,05:28,1458.00,1458.00,1458.00,1458.00,16,0,16.00
02/15/2007,05:30,1458.00,1458.00,1457.75,1457.75,2,100,102.00
02/15/2007,05:31,1457.75,1457.75,1457.75,1457.75,0,21,21.00
02/15/2007,05:32,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/15/2007,05:33,1458.00,1458.00,1457.75,1457.75,1,342,343.00
02/15/2007,05:34,1457.75,1457.75,1457.50,1457.75,19,5,24.00
02/15/2007,05:35,1457.75,1457.75,1457.75,1457.75,22,0,22.00
02/15/2007,05:36,1457.75,1457.75,1457.75,1457.75,122,0,122.00
02/15/2007,05:37,1457.75,1457.75,1457.75,1457.75,24,0,24.00
02/15/2007,05:38,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/15/2007,05:39,1457.75,1458.00,1457.75,1458.00,136,1,137.00
02/15/2007,05:41,1458.25,1458.50,1458.25,1458.50,232,0,232.00
02/15/2007,05:42,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/15/2007,05:43,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/15/2007,05:44,1458.50,1458.50,1458.25,1458.25,419,2,421.00
02/15/2007,05:45,1458.25,1458.25,1458.25,1458.25,0,10,10.00
02/15/2007,05:46,1458.25,1458.25,1458.25,1458.25,0,104,104.00
02/15/2007,05:47,1458.25,1458.25,1458.00,1458.00,0,7,7.00
02/15/2007,05:48,1458.50,1458.50,1458.25,1458.25,1,12,13.00
02/15/2007,05:49,1458.25,1458.25,1458.25,1458.25,0,46,46.00
02/15/2007,05:52,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,05:53,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/15/2007,05:55,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/15/2007,05:58,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/15/2007,05:59,1458.00,1458.00,1457.75,1458.00,55,303,358.00
02/15/2007,06:00,1458.00,1458.00,1458.00,1458.00,46,0,46.00
02/15/2007,06:01,1458.00,1458.50,1458.00,1458.50,196,0,196.00
02/15/2007,06:02,1458.50,1458.50,1458.50,1458.50,348,0,348.00
02/15/2007,06:03,1458.50,1458.50,1458.50,1458.50,18,0,18.00
02/15/2007,06:04,1458.50,1458.50,1458.25,1458.25,1,1,2.00
02/15/2007,06:05,1458.25,1458.50,1458.25,1458.50,548,3,551.00
02/15/2007,06:06,1458.25,1458.50,1458.25,1458.50,91,1,92.00
02/15/2007,06:07,1458.50,1458.50,1458.25,1458.25,176,1,177.00
02/15/2007,06:08,1458.25,1458.50,1458.25,1458.50,1,4,5.00
02/15/2007,06:09,1458.50,1458.50,1458.50,1458.50,50,0,50.00
02/15/2007,06:10,1458.25,1458.50,1458.25,1458.50,117,100,217.00
02/15/2007,06:11,1458.50,1458.75,1458.50,1458.50,3,11,14.00
02/15/2007,06:13,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/15/2007,06:14,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/15/2007,06:15,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/15/2007,06:17,1458.50,1458.50,1458.50,1458.50,0,17,17.00
02/15/2007,06:18,1458.75,1458.75,1458.50,1458.50,200,26,226.00
02/15/2007,06:20,1458.50,1458.75,1458.50,1458.75,151,150,301.00
02/15/2007,06:21,1458.75,1458.75,1458.75,1458.75,66,0,66.00
02/15/2007,06:22,1458.75,1458.75,1458.75,1458.75,70,0,70.00
02/15/2007,06:23,1459.00,1459.00,1458.75,1458.75,4,82,86.00
02/15/2007,06:24,1458.75,1458.75,1458.75,1458.75,0,31,31.00
02/15/2007,06:25,1459.00,1459.00,1458.75,1458.75,3,12,15.00
02/15/2007,06:26,1458.75,1458.75,1458.75,1458.75,0,163,163.00
02/15/2007,06:27,1458.75,1458.75,1458.50,1458.75,2,8,10.00
02/15/2007,06:28,1458.75,1458.75,1458.75,1458.75,9,0,9.00
02/15/2007,06:29,1458.75,1458.75,1458.50,1458.50,16,1,17.00
02/15/2007,06:30,1458.50,1458.75,1458.50,1458.75,14,2,16.00
02/15/2007,06:31,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/15/2007,06:32,1458.75,1459.00,1458.75,1459.00,322,0,322.00
02/15/2007,06:33,1459.00,1459.00,1458.75,1458.75,14,9,23.00
02/15/2007,06:34,1459.00,1459.00,1458.75,1458.75,166,100,266.00
02/15/2007,06:35,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/15/2007,06:36,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/15/2007,06:38,1458.75,1459.00,1458.75,1459.00,13,34,47.00
02/15/2007,06:39,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/15/2007,06:40,1459.00,1459.00,1458.75,1459.00,221,4,225.00
02/15/2007,06:41,1459.00,1459.00,1459.00,1459.00,7,0,7.00
02/15/2007,06:42,1459.00,1459.00,1459.00,1459.00,111,0,111.00
02/15/2007,06:43,1458.75,1458.75,1458.75,1458.75,0,268,268.00
02/15/2007,06:44,1458.75,1458.75,1458.50,1458.50,0,432,432.00
02/15/2007,06:45,1458.50,1458.50,1458.50,1458.50,0,459,459.00
02/15/2007,06:46,1458.50,1458.50,1458.25,1458.50,45,9,54.00
02/15/2007,06:47,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,06:48,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,06:49,1458.50,1458.50,1458.25,1458.25,6,4,10.00
02/15/2007,06:50,1458.50,1458.50,1458.50,1458.50,282,0,282.00
02/15/2007,06:51,1458.50,1458.75,1458.50,1458.50,75,66,141.00
02/15/2007,06:52,1458.50,1458.50,1458.25,1458.25,0,43,43.00
02/15/2007,06:53,1458.50,1458.50,1458.25,1458.25,1,338,339.00
02/15/2007,06:54,1458.25,1458.25,1458.25,1458.25,0,5,5.00
02/15/2007,06:55,1458.50,1458.50,1458.50,1458.50,35,0,35.00
02/15/2007,06:56,1458.25,1458.25,1458.25,1458.25,0,3,3.00
02/15/2007,06:58,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/15/2007,06:59,1458.25,1458.50,1458.25,1458.50,90,3,93.00
02/15/2007,07:00,1458.50,1458.75,1458.50,1458.50,2,12,14.00
02/15/2007,07:01,1458.50,1458.50,1458.25,1458.25,0,15,15.00
02/15/2007,07:02,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/15/2007,07:03,1458.50,1458.50,1458.25,1458.50,41,75,116.00
02/15/2007,07:04,1458.50,1458.50,1458.50,1458.50,7,0,7.00
02/15/2007,07:05,1458.25,1458.25,1458.25,1458.25,0,6,6.00
02/15/2007,07:06,1458.25,1458.25,1458.25,1458.25,0,29,29.00
02/15/2007,07:07,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/15/2007,07:08,1458.25,1458.25,1458.25,1458.25,0,176,176.00
02/15/2007,07:09,1458.00,1458.25,1457.75,1457.75,30,512,542.00
02/15/2007,07:10,1458.00,1458.00,1457.75,1457.75,1,556,557.00
02/15/2007,07:11,1457.75,1457.75,1457.75,1457.75,0,436,436.00
02/15/2007,07:12,1457.75,1458.00,1457.50,1457.75,253,496,749.00
02/15/2007,07:13,1457.75,1457.75,1457.75,1457.75,0,257,257.00
02/15/2007,07:14,1457.75,1457.75,1457.75,1457.75,0,129,129.00
02/15/2007,07:15,1457.75,1458.00,1457.50,1457.75,57,350,407.00
02/15/2007,07:16,1457.50,1457.75,1457.50,1457.75,21,37,58.00
02/15/2007,07:17,1457.75,1457.75,1457.50,1457.50,20,100,120.00
02/15/2007,07:18,1457.75,1457.75,1457.75,1457.75,471,0,471.00
02/15/2007,07:19,1457.75,1457.75,1457.75,1457.75,129,0,129.00
02/15/2007,07:20,1457.75,1458.00,1457.75,1458.00,21,1,22.00
02/15/2007,07:21,1457.75,1458.00,1457.75,1457.75,2,7,9.00
02/15/2007,07:22,1457.75,1457.75,1457.75,1457.75,0,33,33.00
02/15/2007,07:23,1458.00,1458.00,1457.75,1458.00,114,1,115.00
02/15/2007,07:24,1458.00,1458.00,1457.75,1458.00,189,2,191.00
02/15/2007,07:25,1457.75,1457.75,1457.75,1457.75,0,562,562.00
02/15/2007,07:26,1457.75,1458.00,1457.75,1458.00,10,18,28.00
02/15/2007,07:27,1457.75,1458.00,1457.50,1457.75,273,248,521.00
02/15/2007,07:28,1457.75,1458.00,1457.75,1457.75,4,483,487.00
02/15/2007,07:29,1458.00,1458.00,1457.75,1457.75,4,63,67.00
02/15/2007,07:30,1457.75,1458.00,1457.50,1457.75,7,68,75.00
02/15/2007,07:31,1457.75,1458.50,1457.75,1458.50,939,221,1160.00
02/15/2007,07:32,1458.50,1458.50,1458.00,1458.25,484,78,562.00
02/15/2007,07:33,1458.50,1459.00,1458.50,1459.00,1047,293,1340.00
02/15/2007,07:34,1458.75,1459.00,1458.50,1458.50,3,223,226.00
02/15/2007,07:35,1458.75,1458.75,1458.75,1458.75,610,0,610.00
02/15/2007,07:36,1458.75,1459.00,1458.75,1459.00,344,9,353.00
02/15/2007,07:37,1458.75,1459.00,1458.75,1459.00,107,104,211.00
02/15/2007,07:38,1459.00,1459.00,1458.75,1459.00,14,284,298.00
02/15/2007,07:39,1459.00,1459.00,1458.75,1459.00,47,2,49.00
02/15/2007,07:40,1459.00,1459.00,1458.75,1458.75,1,192,193.00
02/15/2007,07:41,1458.75,1459.00,1458.75,1458.75,541,122,663.00
02/15/2007,07:42,1459.00,1459.00,1459.00,1459.00,10,0,10.00
02/15/2007,07:43,1459.00,1459.00,1458.75,1458.75,201,6,207.00
02/15/2007,07:44,1458.75,1459.00,1458.75,1459.00,1,12,13.00
02/15/2007,07:45,1458.75,1459.00,1458.75,1459.00,322,10,332.00
02/15/2007,07:46,1459.00,1459.25,1459.00,1459.25,43,153,196.00
02/15/2007,07:47,1459.00,1459.25,1459.00,1459.00,187,14,201.00
02/15/2007,07:48,1459.25,1459.25,1459.00,1459.00,21,6,27.00
02/15/2007,07:49,1459.00,1459.00,1459.00,1459.00,0,115,115.00
02/15/2007,07:50,1459.00,1459.25,1459.00,1459.00,3,226,229.00
02/15/2007,07:51,1459.00,1459.25,1459.00,1459.00,14,107,121.00
02/15/2007,07:52,1459.25,1459.25,1459.25,1459.25,121,0,121.00
02/15/2007,07:53,1459.25,1459.25,1459.00,1459.25,63,1,64.00
02/15/2007,07:54,1459.25,1459.25,1459.25,1459.25,11,0,11.00
02/15/2007,07:55,1459.00,1459.25,1459.00,1459.00,5,88,93.00
02/15/2007,07:56,1459.00,1459.00,1458.75,1459.00,110,233,343.00
02/15/2007,07:57,1459.00,1459.25,1459.00,1459.25,66,1,67.00
02/15/2007,07:58,1459.00,1459.25,1459.00,1459.25,1,20,21.00
02/15/2007,07:59,1459.25,1459.25,1459.00,1459.00,64,51,115.00
02/15/2007,08:00,1459.25,1459.25,1459.00,1459.25,14,2,16.00
02/15/2007,08:01,1459.00,1459.25,1458.75,1459.00,356,688,1044.00
02/15/2007,08:02,1458.75,1459.00,1458.75,1459.00,8,151,159.00
02/15/2007,08:03,1459.00,1459.25,1458.75,1459.00,214,240,454.00
02/15/2007,08:04,1459.00,1459.25,1458.75,1459.00,117,1,118.00
02/15/2007,08:05,1459.00,1459.25,1458.75,1459.00,113,167,280.00
02/15/2007,08:06,1459.00,1459.25,1459.00,1459.00,18,25,43.00
02/15/2007,08:07,1459.00,1459.00,1459.00,1459.00,0,186,186.00
02/15/2007,08:08,1459.00,1459.00,1458.50,1458.50,8,1178,1186.00
02/15/2007,08:09,1458.50,1458.75,1458.50,1458.75,562,1,563.00
02/15/2007,08:10,1459.00,1459.00,1458.75,1458.75,1,22,23.00
02/15/2007,08:11,1458.75,1459.00,1458.75,1458.75,8,10,18.00
02/15/2007,08:12,1459.00,1459.00,1458.50,1458.75,51,74,125.00
02/15/2007,08:13,1458.75,1459.00,1458.75,1459.00,69,0,69.00
02/15/2007,08:14,1458.75,1459.00,1458.75,1459.00,153,15,168.00
02/15/2007,08:15,1459.25,1459.25,1459.00,1459.25,231,23,254.00
02/15/2007,08:16,1459.00,1459.25,1458.75,1459.00,18,668,686.00
02/15/2007,08:17,1459.00,1459.25,1459.00,1459.00,230,231,461.00
02/15/2007,08:18,1459.00,1459.00,1458.75,1459.00,12,186,198.00
02/15/2007,08:19,1459.00,1459.50,1458.75,1459.50,480,144,624.00
02/15/2007,08:20,1459.50,1460.00,1459.25,1459.75,1260,121,1381.00
02/15/2007,08:21,1459.75,1460.00,1459.50,1459.75,830,395,1225.00
02/15/2007,08:22,1459.75,1459.75,1459.25,1459.25,8,179,187.00
02/15/2007,08:23,1459.50,1459.50,1459.25,1459.50,117,776,893.00
02/15/2007,08:24,1459.50,1459.75,1459.25,1459.50,87,7,94.00
02/15/2007,08:25,1459.25,1459.25,1459.00,1459.00,0,339,339.00
02/15/2007,08:26,1459.00,1459.25,1458.75,1458.75,10,907,917.00
02/15/2007,08:27,1459.00,1459.00,1458.75,1458.75,519,568,1087.00
02/15/2007,08:28,1458.75,1459.25,1458.75,1459.25,267,56,323.00
02/15/2007,08:29,1459.25,1459.25,1459.00,1459.00,411,605,1016.00
02/15/2007,08:30,1459.00,1459.00,1458.50,1458.50,9,845,854.00
02/15/2007,08:31,1458.75,1459.00,1458.25,1458.25,2855,2372,5227.00
02/15/2007,08:32,1458.25,1458.50,1458.25,1458.50,357,1408,1765.00
02/15/2007,08:33,1458.50,1458.75,1458.25,1458.50,2615,2110,4725.00
02/15/2007,08:34,1458.50,1458.75,1458.50,1458.50,872,1547,2419.00
02/15/2007,08:35,1458.75,1458.75,1458.25,1458.25,208,2185,2393.00
02/15/2007,08:36,1458.50,1459.00,1458.25,1458.75,1882,1674,3556.00
02/15/2007,08:37,1458.75,1459.00,1458.50,1459.00,2204,568,2772.00
02/15/2007,08:38,1458.75,1459.00,1458.00,1458.00,898,2345,3243.00
02/15/2007,08:39,1458.00,1458.25,1457.50,1457.50,1065,4110,5175.00
02/15/2007,08:40,1457.50,1457.75,1457.00,1457.50,2659,4326,6985.00
02/15/2007,08:41,1457.50,1457.75,1457.25,1457.50,1448,218,1666.00
02/15/2007,08:42,1457.75,1457.75,1457.25,1457.25,1707,1499,3206.00
02/15/2007,08:43,1457.25,1457.50,1456.75,1457.00,2192,6870,9062.00
02/15/2007,08:44,1457.00,1457.50,1457.00,1457.25,1462,1890,3352.00
02/15/2007,08:45,1457.25,1457.75,1457.25,1457.75,2875,1809,4684.00
02/15/2007,08:46,1457.75,1457.75,1457.25,1457.50,972,656,1628.00
02/15/2007,08:47,1457.25,1457.75,1457.00,1457.75,1261,917,2178.00
02/15/2007,08:48,1457.75,1457.75,1457.25,1457.75,524,1119,1643.00
02/15/2007,08:49,1457.75,1457.75,1457.25,1457.25,197,1912,2109.00
02/15/2007,08:50,1457.25,1457.25,1456.75,1457.00,220,2319,2539.00
02/15/2007,08:51,1457.00,1457.50,1457.00,1457.50,1626,296,1922.00
02/15/2007,08:52,1457.25,1457.50,1457.00,1457.25,576,394,970.00
02/15/2007,08:53,1457.00,1457.50,1457.00,1457.25,770,731,1501.00
02/15/2007,08:54,1457.25,1457.50,1457.00,1457.50,1089,342,1431.00
02/15/2007,08:55,1457.50,1457.75,1457.25,1457.50,1564,1070,2634.00
02/15/2007,08:56,1457.50,1457.50,1457.00,1457.50,859,529,1388.00
02/15/2007,08:57,1457.50,1457.75,1457.25,1457.50,545,961,1506.00
02/15/2007,08:58,1457.50,1458.00,1457.25,1458.00,2222,700,2922.00
02/15/2007,08:59,1458.00,1458.00,1457.75,1457.75,986,124,1110.00
02/15/2007,09:00,1457.75,1459.25,1457.75,1459.00,7648,972,8620.00
02/15/2007,09:01,1459.00,1459.25,1458.50,1458.75,2500,3009,5509.00
02/15/2007,09:02,1458.50,1458.75,1458.50,1458.75,1341,200,1541.00
02/15/2007,09:03,1458.75,1459.00,1458.50,1459.00,2594,544,3138.00
02/15/2007,09:04,1459.00,1459.50,1459.00,1459.25,3250,2312,5562.00
02/15/2007,09:05,1459.50,1460.25,1459.25,1460.00,7189,2140,9329.00
02/15/2007,09:06,1460.25,1460.50,1460.00,1460.00,2691,3835,6526.00
02/15/2007,09:07,1460.00,1460.50,1460.00,1460.00,4297,1392,5689.00
02/15/2007,09:08,1460.00,1460.25,1459.75,1460.00,1578,3286,4864.00
02/15/2007,09:09,1459.75,1460.00,1459.50,1459.50,1197,3747,4944.00
02/15/2007,09:10,1459.50,1459.75,1459.50,1459.50,3001,521,3522.00
02/15/2007,09:11,1459.75,1459.75,1459.25,1459.50,1486,1890,3376.00
02/15/2007,09:12,1459.75,1459.75,1459.25,1459.50,1028,671,1699.00
02/15/2007,09:13,1459.50,1459.75,1459.25,1459.25,1363,1025,2388.00
02/15/2007,09:14,1459.50,1459.50,1459.00,1459.50,2428,1437,3865.00
02/15/2007,09:15,1459.25,1459.50,1459.25,1459.25,1401,35,1436.00
02/15/2007,09:16,1459.50,1460.00,1459.25,1460.00,1076,134,1210.00
02/15/2007,09:17,1460.00,1460.00,1459.50,1459.75,177,2236,2413.00
02/15/2007,09:18,1459.50,1459.75,1459.50,1459.75,30,1002,1032.00
02/15/2007,09:19,1459.50,1459.75,1459.25,1459.50,667,548,1215.00
02/15/2007,09:20,1459.75,1460.00,1459.50,1460.00,1177,114,1291.00
02/15/2007,09:21,1460.00,1460.00,1459.75,1460.00,2117,38,2155.00
02/15/2007,09:22,1460.00,1460.00,1459.25,1459.25,796,1846,2642.00
02/15/2007,09:23,1459.50,1459.75,1459.25,1459.50,1314,74,1388.00
02/15/2007,09:24,1459.75,1459.75,1459.00,1459.00,225,1235,1460.00
02/15/2007,09:25,1459.00,1459.25,1458.75,1458.75,1068,2552,3620.00
02/15/2007,09:26,1458.75,1459.00,1458.50,1458.50,414,1418,1832.00
02/15/2007,09:27,1458.50,1458.75,1458.00,1458.00,832,1720,2552.00
02/15/2007,09:28,1458.25,1458.50,1458.00,1458.50,841,671,1512.00
02/15/2007,09:29,1458.50,1458.50,1458.25,1458.50,212,25,237.00
02/15/2007,09:30,1458.50,1458.50,1458.25,1458.50,238,116,354.00
02/15/2007,09:31,1458.25,1458.75,1458.25,1458.50,1293,284,1577.00
02/15/2007,09:32,1458.75,1459.50,1458.50,1459.50,4791,218,5009.00
02/15/2007,09:33,1459.50,1459.50,1459.00,1459.25,244,1918,2162.00
02/15/2007,09:34,1459.00,1459.25,1459.00,1459.25,66,113,179.00
02/15/2007,09:35,1459.00,1459.25,1458.75,1458.75,1358,2496,3854.00
02/15/2007,09:36,1458.75,1459.00,1458.75,1459.00,163,79,242.00
02/15/2007,09:37,1459.00,1459.25,1458.75,1459.25,1004,1400,2404.00
02/15/2007,09:38,1459.00,1459.25,1458.75,1458.75,103,453,556.00
02/15/2007,09:39,1458.75,1459.00,1458.50,1458.75,779,1379,2158.00
02/15/2007,09:40,1458.75,1458.75,1458.50,1458.75,211,6,217.00
02/15/2007,09:41,1458.50,1459.00,1458.25,1458.75,2078,583,2661.00
02/15/2007,09:42,1459.00,1459.00,1458.50,1459.00,766,193,959.00
02/15/2007,09:43,1458.75,1459.00,1458.75,1459.00,70,531,601.00
02/15/2007,09:44,1458.75,1459.00,1458.25,1458.50,143,742,885.00
02/15/2007,09:45,1458.50,1458.50,1458.00,1458.00,921,2139,3060.00
02/15/2007,09:46,1458.00,1458.25,1457.50,1457.50,2074,3810,5884.00
02/15/2007,09:47,1457.50,1457.75,1457.00,1457.50,3365,4955,8320.00
02/15/2007,09:48,1457.25,1457.75,1457.25,1457.25,750,2078,2828.00
02/15/2007,09:49,1457.50,1457.50,1456.50,1456.50,573,5550,6123.00
02/15/2007,09:50,1456.75,1456.75,1456.50,1456.75,736,3943,4679.00
02/15/2007,09:51,1456.75,1457.25,1456.50,1456.75,2318,1230,3548.00
02/15/2007,09:52,1456.75,1457.25,1456.75,1456.75,1987,310,2297.00
02/15/2007,09:53,1457.00,1457.50,1457.00,1457.50,1108,153,1261.00
02/15/2007,09:54,1457.50,1457.75,1457.25,1457.25,1775,1902,3677.00
02/15/2007,09:55,1457.25,1457.75,1456.75,1456.75,1395,2385,3780.00
02/15/2007,09:56,1457.00,1457.00,1456.50,1456.75,721,2636,3357.00
02/15/2007,09:57,1457.00,1457.50,1456.75,1457.25,1692,776,2468.00
02/15/2007,09:58,1457.25,1457.50,1457.00,1457.25,448,530,978.00
02/15/2007,09:59,1457.50,1457.50,1456.50,1457.00,422,2079,2501.00
02/15/2007,10:00,1456.75,1457.00,1456.25,1457.00,773,2220,2993.00
02/15/2007,10:01,1457.00,1457.50,1456.75,1457.00,2334,2070,4404.00
02/15/2007,10:02,1457.00,1457.75,1457.00,1457.50,2152,225,2377.00
02/15/2007,10:03,1457.50,1458.00,1457.50,1458.00,809,721,1530.00
02/15/2007,10:04,1458.00,1458.00,1457.75,1457.75,497,183,680.00
02/15/2007,10:05,1457.75,1458.00,1457.50,1458.00,529,749,1278.00
02/15/2007,10:06,1458.00,1458.75,1458.00,1458.25,4334,1523,5857.00
02/15/2007,10:07,1458.50,1458.50,1458.25,1458.25,328,1655,1983.00
02/15/2007,10:08,1458.25,1458.25,1457.75,1458.00,582,2035,2617.00
02/15/2007,10:09,1458.00,1458.00,1457.50,1457.50,15,997,1012.00
02/15/2007,10:10,1457.75,1458.00,1457.50,1457.75,433,691,1124.00
02/15/2007,10:11,1458.00,1458.25,1457.75,1458.00,848,132,980.00
02/15/2007,10:12,1458.00,1458.00,1457.50,1457.75,753,531,1284.00
02/15/2007,10:13,1457.50,1459.00,1457.50,1458.75,4823,498,5321.00
02/15/2007,10:14,1459.00,1459.00,1458.50,1458.75,1243,927,2170.00
02/15/2007,10:15,1458.75,1459.00,1458.50,1458.50,348,632,980.00
02/15/2007,10:16,1458.75,1458.75,1458.50,1458.75,56,52,108.00
02/15/2007,10:17,1458.50,1458.75,1458.50,1458.75,916,50,966.00
02/15/2007,10:18,1458.50,1459.00,1458.50,1458.75,485,443,928.00
02/15/2007,10:19,1458.75,1458.75,1458.00,1458.25,751,1981,2732.00
02/15/2007,10:20,1458.25,1458.50,1457.75,1458.00,517,1715,2232.00
02/15/2007,10:21,1458.25,1458.50,1458.00,1458.50,302,84,386.00
02/15/2007,10:22,1458.25,1458.50,1458.00,1458.00,16,314,330.00
02/15/2007,10:23,1458.25,1458.25,1458.00,1458.25,79,29,108.00
02/15/2007,10:24,1458.25,1458.50,1458.25,1458.50,362,61,423.00
02/15/2007,10:25,1458.50,1458.50,1458.25,1458.25,110,36,146.00
02/15/2007,10:26,1458.25,1458.50,1458.25,1458.25,59,34,93.00
02/15/2007,10:27,1458.25,1458.75,1458.25,1458.75,1036,45,1081.00
02/15/2007,10:28,1458.75,1459.00,1458.25,1459.00,1516,385,1901.00
02/15/2007,10:29,1459.00,1459.25,1458.75,1458.75,926,407,1333.00
02/15/2007,10:30,1459.00,1459.50,1458.75,1459.50,3504,808,4312.00
02/15/2007,10:31,1459.25,1459.75,1459.25,1459.25,1697,1104,2801.00
02/15/2007,10:32,1459.50,1459.50,1459.25,1459.25,94,1321,1415.00
02/15/2007,10:33,1459.25,1459.25,1459.00,1459.00,7,1400,1407.00
02/15/2007,10:34,1459.00,1459.50,1459.00,1459.25,525,100,625.00
02/15/2007,10:35,1459.25,1459.25,1459.00,1459.00,48,701,749.00
02/15/2007,10:36,1459.00,1459.25,1458.75,1458.75,7,306,313.00
02/15/2007,10:37,1458.75,1459.00,1458.75,1458.75,66,655,721.00
02/15/2007,10:38,1458.75,1459.25,1458.75,1459.00,539,873,1412.00
02/15/2007,10:39,1459.00,1459.25,1458.75,1459.25,342,184,526.00
02/15/2007,10:40,1459.25,1459.25,1459.00,1459.25,396,8,404.00
02/15/2007,10:41,1459.25,1459.25,1459.00,1459.00,30,511,541.00
02/15/2007,10:42,1459.00,1459.25,1459.00,1459.00,15,158,173.00
02/15/2007,10:43,1459.00,1459.25,1459.00,1459.00,10,587,597.00
02/15/2007,10:44,1459.00,1459.50,1459.00,1459.00,363,158,521.00
02/15/2007,10:45,1459.25,1459.25,1459.00,1459.00,47,793,840.00
02/15/2007,10:46,1459.00,1459.00,1458.75,1458.75,246,837,1083.00
02/15/2007,10:47,1458.75,1459.00,1458.50,1458.75,561,1463,2024.00
02/15/2007,10:48,1458.75,1459.00,1458.75,1459.00,214,36,250.00
02/15/2007,10:49,1458.75,1459.00,1458.75,1459.00,251,31,282.00
02/15/2007,10:50,1459.00,1459.00,1458.75,1459.00,693,39,732.00
02/15/2007,10:51,1459.00,1459.25,1459.00,1459.25,44,38,82.00
02/15/2007,10:52,1459.25,1459.75,1459.25,1459.50,2093,881,2974.00
02/15/2007,10:53,1459.50,1460.00,1459.50,1459.75,2489,424,2913.00
02/15/2007,10:54,1459.75,1459.75,1459.50,1459.75,1109,1,1110.00
02/15/2007,10:55,1459.75,1459.75,1459.50,1459.75,466,37,503.00
02/15/2007,10:56,1459.75,1459.75,1459.50,1459.50,136,41,177.00
02/15/2007,10:57,1459.75,1459.75,1459.50,1459.75,215,218,433.00
02/15/2007,10:58,1459.75,1460.00,1459.50,1459.75,825,642,1467.00
02/15/2007,10:59,1459.50,1460.00,1459.50,1460.00,755,279,1034.00
02/15/2007,11:00,1459.75,1460.00,1459.50,1459.75,376,780,1156.00
02/15/2007,11:01,1459.75,1460.00,1459.00,1459.50,1831,2854,4685.00
02/15/2007,11:02,1459.25,1460.25,1459.00,1460.00,3545,2046,5591.00
02/15/2007,11:03,1459.75,1460.00,1458.50,1458.50,1113,3581,4694.00
02/15/2007,11:04,1458.75,1459.00,1458.50,1459.00,1342,1903,3245.00
02/15/2007,11:05,1459.00,1459.25,1458.75,1459.00,1057,866,1923.00
02/15/2007,11:06,1459.00,1459.00,1458.75,1459.00,38,216,254.00
02/15/2007,11:07,1459.00,1459.00,1458.75,1458.75,33,878,911.00
02/15/2007,11:08,1458.75,1458.75,1458.25,1458.50,586,733,1319.00
02/15/2007,11:09,1458.50,1458.75,1458.50,1458.75,19,77,96.00
02/15/2007,11:10,1458.50,1458.50,1457.50,1458.00,1267,5040,6307.00
02/15/2007,11:11,1457.75,1458.00,1457.75,1458.00,867,628,1495.00
02/15/2007,11:12,1458.00,1458.25,1457.50,1458.00,2243,3594,5837.00
02/15/2007,11:13,1458.00,1458.25,1457.75,1458.00,729,1599,2328.00
02/15/2007,11:14,1458.00,1458.25,1457.75,1458.25,301,32,333.00
02/15/2007,11:15,1458.25,1458.25,1457.50,1458.00,100,1752,1852.00
02/15/2007,11:16,1458.00,1458.00,1457.25,1457.50,787,2719,3506.00
02/15/2007,11:17,1457.50,1457.75,1457.50,1457.75,356,237,593.00
02/15/2007,11:18,1458.00,1458.00,1457.75,1457.75,6,994,1000.00
02/15/2007,11:19,1458.00,1458.00,1457.75,1458.00,358,52,410.00
02/15/2007,11:20,1457.75,1458.75,1457.75,1458.75,2120,807,2927.00
02/15/2007,11:21,1458.75,1459.00,1458.50,1459.00,1268,77,1345.00
02/15/2007,11:22,1459.00,1459.25,1458.50,1459.00,1233,780,2013.00
02/15/2007,11:23,1458.75,1459.25,1458.75,1459.25,316,83,399.00
02/15/2007,11:24,1459.00,1459.25,1458.75,1459.00,194,512,706.00
02/15/2007,11:25,1458.75,1459.25,1458.75,1459.00,372,395,767.00
02/15/2007,11:26,1459.00,1459.25,1458.75,1459.00,20,208,228.00
02/15/2007,11:27,1458.75,1459.25,1458.75,1459.00,576,156,732.00
02/15/2007,11:28,1459.00,1459.50,1459.00,1459.00,773,631,1404.00
02/15/2007,11:29,1459.25,1459.25,1459.00,1459.00,28,144,172.00
02/15/2007,11:30,1459.00,1459.25,1459.00,1459.25,2,358,360.00
02/15/2007,11:31,1459.25,1459.25,1459.00,1459.00,11,123,134.00
02/15/2007,11:32,1459.25,1459.50,1459.00,1459.50,520,154,674.00
02/15/2007,11:33,1459.50,1459.50,1458.75,1458.75,88,916,1004.00
02/15/2007,11:34,1458.75,1459.00,1458.75,1458.75,53,212,265.00
02/15/2007,11:35,1458.75,1459.00,1458.75,1458.75,16,941,957.00
02/15/2007,11:36,1458.75,1459.00,1458.50,1458.75,435,854,1289.00
02/15/2007,11:37,1458.75,1459.00,1458.50,1459.00,649,157,806.00
02/15/2007,11:38,1459.00,1459.00,1458.50,1458.75,315,345,660.00
02/15/2007,11:39,1458.75,1459.00,1458.75,1458.75,127,27,154.00
02/15/2007,11:40,1458.75,1459.00,1458.75,1459.00,17,47,64.00
02/15/2007,11:41,1458.75,1459.25,1458.75,1459.00,1127,58,1185.00
02/15/2007,11:42,1459.00,1459.50,1458.75,1459.25,426,1239,1665.00
02/15/2007,11:43,1459.00,1459.50,1459.00,1459.25,526,21,547.00
02/15/2007,11:44,1459.25,1459.50,1459.25,1459.25,81,71,152.00
02/15/2007,11:45,1459.25,1459.50,1459.00,1459.00,545,1521,2066.00
02/15/2007,11:46,1459.00,1459.25,1459.00,1459.00,22,132,154.00
02/15/2007,11:47,1459.25,1459.25,1459.00,1459.00,7,39,46.00
02/15/2007,11:48,1459.00,1459.25,1458.75,1459.00,513,697,1210.00
02/15/2007,11:49,1459.00,1459.25,1458.75,1459.00,291,487,778.00
02/15/2007,11:50,1459.00,1459.25,1458.75,1458.75,549,20,569.00
02/15/2007,11:51,1458.75,1459.00,1458.75,1459.00,333,11,344.00
02/15/2007,11:52,1459.00,1459.25,1459.00,1459.00,28,12,40.00
02/15/2007,11:53,1459.00,1459.25,1459.00,1459.00,60,62,122.00
02/15/2007,11:54,1459.00,1459.25,1459.00,1459.00,245,525,770.00
02/15/2007,11:55,1459.00,1459.25,1458.75,1458.75,537,306,843.00
02/15/2007,11:56,1459.00,1459.25,1458.75,1459.00,529,83,612.00
02/15/2007,11:57,1459.00,1459.00,1458.75,1458.75,40,195,235.00
02/15/2007,11:58,1458.75,1459.25,1458.75,1459.00,933,40,973.00
02/15/2007,11:59,1459.00,1459.25,1458.75,1458.75,319,32,351.00
02/15/2007,12:00,1459.00,1459.25,1458.75,1459.00,992,56,1048.00
02/15/2007,12:01,1459.00,1459.75,1458.75,1459.50,4314,813,5127.00
02/15/2007,12:02,1459.75,1459.75,1459.25,1459.50,335,572,907.00
02/15/2007,12:03,1459.25,1459.50,1459.25,1459.25,17,274,291.00
02/15/2007,12:04,1459.25,1459.50,1459.25,1459.25,10,164,174.00
02/15/2007,12:05,1459.25,1459.25,1459.00,1459.00,12,468,480.00
02/15/2007,12:06,1459.00,1459.25,1458.75,1458.75,14,579,593.00
02/15/2007,12:07,1459.00,1459.25,1459.00,1459.25,296,0,296.00
02/15/2007,12:08,1459.25,1459.25,1459.00,1459.25,389,5,394.00
02/15/2007,12:09,1459.00,1459.25,1459.00,1459.25,45,70,115.00
02/15/2007,12:10,1459.25,1459.25,1459.00,1459.00,20,356,376.00
02/15/2007,12:11,1459.00,1459.25,1459.00,1459.25,452,55,507.00
02/15/2007,12:12,1459.25,1459.50,1459.00,1459.00,98,169,267.00
02/15/2007,12:13,1459.25,1459.25,1458.50,1458.50,92,1987,2079.00
02/15/2007,12:14,1458.50,1458.75,1458.50,1458.50,19,758,777.00
02/15/2007,12:15,1458.50,1459.00,1458.50,1459.00,802,5,807.00
02/15/2007,12:16,1459.00,1459.00,1458.75,1458.75,207,664,871.00
02/15/2007,12:17,1458.75,1459.00,1458.75,1459.00,20,1,21.00
02/15/2007,12:18,1459.00,1459.25,1458.75,1458.75,1662,155,1817.00
02/15/2007,12:19,1459.00,1459.00,1458.75,1458.75,58,15,73.00
02/15/2007,12:20,1459.00,1459.00,1458.75,1458.75,4,100,104.00
02/15/2007,12:21,1458.75,1459.00,1458.75,1459.00,17,10,27.00
02/15/2007,12:22,1459.00,1459.25,1458.75,1459.25,1078,270,1348.00
02/15/2007,12:23,1459.00,1459.00,1458.75,1459.00,304,265,569.00
02/15/2007,12:24,1459.00,1459.00,1458.75,1458.75,18,273,291.00
02/15/2007,12:25,1459.00,1459.00,1458.75,1459.00,21,108,129.00
02/15/2007,12:26,1459.00,1459.00,1458.50,1458.50,1081,805,1886.00
02/15/2007,12:27,1458.50,1459.00,1458.50,1458.75,473,119,592.00
02/15/2007,12:28,1459.00,1459.00,1458.75,1458.75,7,3,10.00
02/15/2007,12:29,1459.00,1459.25,1458.75,1459.25,679,7,686.00
02/15/2007,12:30,1459.00,1459.25,1459.00,1459.00,32,36,68.00
02/15/2007,12:31,1459.00,1459.25,1459.00,1459.00,58,106,164.00
02/15/2007,12:32,1459.25,1459.50,1459.00,1459.50,766,41,807.00
02/15/2007,12:33,1459.50,1459.50,1459.00,1459.00,196,448,644.00
02/15/2007,12:34,1459.00,1459.50,1459.00,1459.50,807,65,872.00
02/15/2007,12:35,1459.25,1459.50,1459.25,1459.50,85,993,1078.00
02/15/2007,12:36,1459.50,1460.00,1459.50,1460.00,1953,86,2039.00
02/15/2007,12:37,1460.00,1460.00,1459.50,1459.50,245,314,559.00
02/15/2007,12:38,1459.75,1459.75,1459.50,1459.50,136,7,143.00
02/15/2007,12:39,1459.50,1459.75,1459.25,1459.25,92,617,709.00
02/15/2007,12:40,1459.25,1459.50,1459.25,1459.50,355,14,369.00
02/15/2007,12:41,1459.50,1459.75,1459.25,1459.50,121,717,838.00
02/15/2007,12:42,1459.50,1459.50,1459.25,1459.50,50,257,307.00
02/15/2007,12:43,1459.50,1459.75,1459.25,1459.50,363,211,574.00
02/15/2007,12:44,1459.50,1459.75,1459.25,1459.75,505,76,581.00
02/15/2007,12:45,1459.75,1459.75,1459.50,1459.75,33,24,57.00
02/15/2007,12:46,1459.75,1459.75,1459.50,1459.75,247,13,260.00
02/15/2007,12:47,1459.50,1460.00,1459.50,1459.75,552,692,1244.00
02/15/2007,12:48,1460.00,1460.00,1459.50,1459.75,651,851,1502.00
02/15/2007,12:49,1459.75,1459.75,1459.50,1459.75,34,237,271.00
02/15/2007,12:50,1459.75,1459.75,1459.50,1459.75,177,55,232.00
02/15/2007,12:51,1459.50,1459.75,1459.50,1459.75,115,9,124.00
02/15/2007,12:52,1459.50,1459.50,1459.25,1459.50,485,2228,2713.00
02/15/2007,12:53,1459.50,1459.75,1459.50,1459.75,27,84,111.00
02/15/2007,12:54,1459.75,1459.75,1459.50,1459.75,128,26,154.00
02/15/2007,12:55,1459.75,1459.75,1459.50,1459.50,36,22,58.00
02/15/2007,12:56,1459.75,1460.00,1459.50,1459.75,1091,527,1618.00
02/15/2007,12:57,1460.00,1460.25,1459.75,1459.75,3329,677,4006.00
02/15/2007,12:58,1459.75,1460.00,1459.75,1459.75,1008,21,1029.00
02/15/2007,12:59,1460.00,1460.00,1459.75,1459.75,251,101,352.00
02/15/2007,13:00,1459.75,1460.00,1459.75,1460.00,511,29,540.00
02/15/2007,13:01,1460.00,1460.00,1459.75,1459.75,46,1569,1615.00
02/15/2007,13:02,1459.75,1460.00,1459.75,1459.75,35,153,188.00
02/15/2007,13:03,1459.75,1460.00,1459.50,1459.75,471,740,1211.00
02/15/2007,13:04,1459.75,1460.00,1459.50,1459.50,13,1703,1716.00
02/15/2007,13:05,1459.50,1459.75,1459.50,1459.75,11,51,62.00
02/15/2007,13:06,1459.50,1459.75,1459.25,1459.25,67,759,826.00
02/15/2007,13:07,1459.50,1459.75,1459.50,1459.50,131,351,482.00
02/15/2007,13:08,1459.50,1459.75,1459.25,1459.75,142,513,655.00
02/15/2007,13:09,1459.50,1459.75,1459.25,1459.50,283,232,515.00
02/15/2007,13:10,1459.50,1459.75,1459.25,1459.75,113,32,145.00
02/15/2007,13:11,1459.75,1460.00,1459.50,1459.75,849,446,1295.00
02/15/2007,13:12,1460.00,1460.00,1459.75,1460.00,1054,7,1061.00
02/15/2007,13:13,1460.00,1460.00,1459.75,1460.00,19,161,180.00
02/15/2007,13:14,1460.00,1460.00,1459.75,1460.00,37,6,43.00
02/15/2007,13:15,1460.00,1460.25,1459.75,1460.00,517,510,1027.00
02/15/2007,13:16,1460.00,1460.75,1459.75,1460.50,4496,1559,6055.00
02/15/2007,13:17,1460.50,1461.00,1460.25,1460.75,3849,483,4332.00
02/15/2007,13:18,1460.75,1461.00,1460.50,1460.75,1536,2025,3561.00
02/15/2007,13:19,1460.75,1461.00,1460.25,1460.50,1018,1407,2425.00
02/15/2007,13:20,1460.50,1460.75,1460.00,1460.25,860,2081,2941.00
02/15/2007,13:21,1460.25,1460.50,1460.00,1460.25,768,18,786.00
02/15/2007,13:22,1460.50,1460.50,1460.00,1460.00,13,620,633.00
02/15/2007,13:23,1460.00,1460.25,1460.00,1460.25,862,59,921.00
02/15/2007,13:24,1460.25,1460.50,1460.00,1460.25,216,95,311.00
02/15/2007,13:25,1460.00,1460.25,1460.00,1460.00,98,1322,1420.00
02/15/2007,13:26,1460.00,1460.25,1459.75,1460.00,202,299,501.00
02/15/2007,13:27,1460.00,1460.25,1459.75,1460.00,14,96,110.00
02/15/2007,13:28,1460.00,1460.25,1460.00,1460.00,74,128,202.00
02/15/2007,13:29,1460.00,1460.25,1460.00,1460.25,72,311,383.00
02/15/2007,13:30,1460.00,1460.25,1460.00,1460.00,37,48,85.00
02/15/2007,13:31,1460.25,1460.25,1460.00,1460.00,72,53,125.00
02/15/2007,13:32,1460.25,1460.25,1460.00,1460.25,81,42,123.00
02/15/2007,13:33,1460.25,1460.25,1460.00,1460.25,20,37,57.00
02/15/2007,13:34,1460.25,1460.25,1460.00,1460.00,50,924,974.00
02/15/2007,13:35,1460.00,1460.25,1459.75,1460.25,568,141,709.00
02/15/2007,13:36,1460.00,1460.00,1459.75,1459.75,22,250,272.00
02/15/2007,13:37,1460.00,1460.00,1459.75,1460.00,221,79,300.00
02/15/2007,13:38,1459.75,1460.25,1459.75,1460.00,237,390,627.00
02/15/2007,13:39,1460.00,1460.25,1459.75,1460.00,549,93,642.00
02/15/2007,13:40,1460.00,1460.00,1459.50,1459.50,106,985,1091.00
02/15/2007,13:41,1459.50,1459.75,1459.50,1459.75,78,24,102.00
02/15/2007,13:42,1459.75,1459.75,1459.50,1459.50,127,7,134.00
02/15/2007,13:43,1459.75,1459.75,1459.50,1459.75,1106,9,1115.00
02/15/2007,13:44,1459.75,1460.00,1459.75,1460.00,223,3,226.00
02/15/2007,13:45,1460.00,1460.25,1459.75,1460.25,789,297,1086.00
02/15/2007,13:46,1460.25,1460.25,1460.00,1460.25,326,192,518.00
02/15/2007,13:47,1460.00,1460.25,1460.00,1460.00,3,32,35.00
02/15/2007,13:48,1460.00,1460.25,1460.00,1460.00,5,24,29.00
02/15/2007,13:49,1460.00,1460.25,1460.00,1460.25,15,15,30.00
02/15/2007,13:50,1460.00,1460.25,1460.00,1460.25,337,243,580.00
02/15/2007,13:51,1460.00,1460.25,1460.00,1460.25,62,33,95.00
02/15/2007,13:52,1460.25,1460.25,1460.00,1460.25,108,58,166.00
02/15/2007,13:53,1460.25,1460.50,1460.25,1460.50,710,112,822.00
02/15/2007,13:54,1460.50,1460.50,1460.00,1460.00,299,1455,1754.00
02/15/2007,13:55,1460.25,1460.50,1460.00,1460.25,177,207,384.00
02/15/2007,13:56,1460.25,1460.50,1460.25,1460.50,31,10,41.00
02/15/2007,13:57,1460.50,1460.75,1460.25,1460.75,863,7,870.00
02/15/2007,13:58,1460.50,1460.75,1460.25,1460.75,1052,617,1669.00
02/15/2007,13:59,1460.75,1461.25,1460.50,1460.50,2308,1675,3983.00
02/15/2007,14:00,1460.50,1460.75,1460.25,1460.50,755,951,1706.00
02/15/2007,14:01,1460.25,1460.75,1460.25,1460.25,308,350,658.00
02/15/2007,14:02,1460.50,1460.50,1460.25,1460.25,69,123,192.00
02/15/2007,14:03,1460.50,1460.50,1459.75,1459.75,428,1398,1826.00
02/15/2007,14:04,1459.75,1460.00,1459.00,1459.25,1132,5290,6422.00
02/15/2007,14:05,1459.25,1459.50,1459.25,1459.50,354,257,611.00
02/15/2007,14:06,1459.25,1459.75,1459.25,1459.75,1227,582,1809.00
02/15/2007,14:07,1459.75,1459.75,1459.25,1459.50,55,1051,1106.00
02/15/2007,14:08,1459.25,1459.75,1459.25,1459.50,608,265,873.00
02/15/2007,14:09,1459.75,1459.75,1459.25,1459.50,312,344,656.00
02/15/2007,14:10,1459.50,1459.75,1459.50,1459.75,70,448,518.00
02/15/2007,14:11,1459.50,1460.00,1459.50,1460.00,695,75,770.00
02/15/2007,14:12,1459.75,1460.00,1459.50,1459.75,296,701,997.00
02/15/2007,14:13,1459.75,1460.25,1459.50,1460.00,1771,361,2132.00
02/15/2007,14:14,1460.00,1460.50,1460.00,1460.50,2387,252,2639.00
02/15/2007,14:15,1460.25,1460.25,1460.00,1460.00,39,790,829.00
02/15/2007,14:16,1460.00,1460.00,1459.75,1459.75,77,306,383.00
02/15/2007,14:17,1459.75,1460.00,1459.75,1460.00,51,26,77.00
02/15/2007,14:18,1459.75,1459.75,1459.25,1459.50,426,1922,2348.00
02/15/2007,14:19,1459.50,1459.75,1459.50,1459.50,18,171,189.00
02/15/2007,14:20,1459.50,1460.00,1459.50,1460.00,577,24,601.00
02/15/2007,14:21,1460.00,1460.25,1459.75,1459.75,358,961,1319.00
02/15/2007,14:22,1459.75,1460.25,1459.75,1460.25,635,74,709.00
02/15/2007,14:23,1460.25,1460.25,1459.75,1460.25,500,341,841.00
02/15/2007,14:24,1460.00,1460.25,1460.00,1460.00,50,175,225.00
02/15/2007,14:25,1460.25,1460.75,1460.00,1460.50,1447,696,2143.00
02/15/2007,14:26,1460.50,1460.75,1460.25,1460.50,846,420,1266.00
02/15/2007,14:27,1460.25,1460.50,1460.25,1460.25,282,469,751.00
02/15/2007,14:28,1460.50,1460.75,1460.25,1460.50,625,396,1021.00
02/15/2007,14:29,1460.50,1460.75,1460.25,1460.50,209,226,435.00
02/15/2007,14:30,1460.50,1460.75,1460.25,1460.50,526,771,1297.00
02/15/2007,14:31,1460.50,1460.75,1460.25,1460.50,486,5,491.00
02/15/2007,14:32,1460.50,1460.75,1460.25,1460.50,25,461,486.00
02/15/2007,14:33,1460.75,1460.75,1460.50,1460.50,1,551,552.00
02/15/2007,14:34,1460.75,1460.75,1460.25,1460.50,233,421,654.00
02/15/2007,14:35,1460.50,1461.00,1460.25,1460.75,1523,99,1622.00
02/15/2007,14:36,1460.75,1461.00,1460.50,1460.75,951,110,1061.00
02/15/2007,14:37,1461.00,1461.25,1460.75,1461.00,1576,496,2072.00
02/15/2007,14:38,1460.75,1461.00,1460.75,1460.75,187,251,438.00
02/15/2007,14:39,1461.00,1461.25,1460.75,1461.00,672,729,1401.00
02/15/2007,14:40,1461.00,1461.25,1460.75,1460.75,200,603,803.00
02/15/2007,14:41,1460.75,1461.00,1460.50,1460.50,309,2041,2350.00
02/15/2007,14:42,1460.75,1461.50,1460.50,1461.25,3315,449,3764.00
02/15/2007,14:43,1461.50,1461.75,1461.25,1461.50,2665,998,3663.00
02/15/2007,14:44,1461.50,1461.75,1461.25,1461.50,1307,759,2066.00
02/15/2007,14:45,1461.50,1461.75,1461.25,1461.25,888,563,1451.00
02/15/2007,14:46,1461.25,1461.50,1461.00,1461.25,676,968,1644.00
02/15/2007,14:47,1461.25,1461.50,1461.00,1461.25,293,542,835.00
02/15/2007,14:48,1461.25,1461.50,1461.00,1461.25,709,855,1564.00
02/15/2007,14:49,1461.00,1461.25,1461.00,1461.25,304,38,342.00
02/15/2007,14:50,1461.25,1461.25,1460.75,1461.25,1490,1234,2724.00
02/15/2007,14:51,1461.25,1461.25,1460.75,1460.75,437,696,1133.00
02/15/2007,14:52,1460.75,1461.00,1460.50,1461.00,392,1613,2005.00
02/15/2007,14:53,1460.75,1461.25,1460.75,1460.75,1406,514,1920.00
02/15/2007,14:54,1460.75,1460.75,1460.25,1460.50,560,3166,3726.00
02/15/2007,14:55,1460.50,1460.50,1460.00,1460.25,872,3074,3946.00
02/15/2007,14:56,1460.25,1460.50,1460.00,1460.00,121,1367,1488.00
02/15/2007,14:57,1460.00,1460.25,1460.00,1460.00,301,586,887.00
02/15/2007,14:58,1460.25,1460.25,1460.00,1460.25,485,105,590.00
02/15/2007,14:59,1460.00,1460.25,1460.00,1460.00,1113,1522,2635.00
02/15/2007,15:00,1460.00,1460.75,1460.00,1460.75,6467,1617,8084.00
02/15/2007,15:01,1460.75,1460.75,1460.25,1460.50,1278,3860,5138.00
02/15/2007,15:02,1460.25,1460.50,1460.00,1460.25,1702,2094,3796.00
02/15/2007,15:03,1460.25,1460.50,1460.00,1460.25,372,2796,3168.00
02/15/2007,15:04,1460.25,1460.50,1460.25,1460.25,222,1028,1250.00
02/15/2007,15:05,1460.50,1460.50,1460.00,1460.25,480,1075,1555.00
02/15/2007,15:06,1460.50,1460.50,1460.00,1460.25,112,1027,1139.00
02/15/2007,15:07,1460.00,1460.25,1460.00,1460.25,44,3142,3186.00
02/15/2007,15:08,1460.00,1460.25,1460.00,1460.00,307,212,519.00
02/15/2007,15:09,1460.25,1460.25,1459.75,1459.75,657,2556,3213.00
02/15/2007,15:10,1460.00,1460.00,1459.75,1459.75,25,434,459.00
02/15/2007,15:11,1460.00,1460.00,1459.75,1459.75,646,370,1016.00
02/15/2007,15:12,1459.75,1460.00,1459.75,1459.75,111,514,625.00
02/15/2007,15:13,1460.00,1460.00,1459.75,1459.75,643,806,1449.00
02/15/2007,15:14,1460.00,1460.00,1459.75,1459.75,204,768,972.00
02/15/2007,15:15,1460.00,1460.00,1459.50,1459.50,4311,5260,9571.00
02/15/2007,15:31,1459.50,1459.50,1459.00,1459.25,446,951,1397.00
02/15/2007,15:32,1459.00,1459.25,1458.50,1458.50,6,670,676.00
02/15/2007,15:33,1458.75,1458.75,1457.75,1458.00,547,1177,1724.00
02/15/2007,15:34,1458.00,1458.25,1457.50,1458.00,285,437,722.00
02/15/2007,15:35,1458.25,1458.25,1457.75,1457.75,56,282,338.00
02/15/2007,15:36,1458.00,1458.00,1457.25,1457.25,9,988,997.00
02/15/2007,15:37,1457.25,1457.75,1457.00,1457.50,242,540,782.00
02/15/2007,15:38,1457.50,1457.75,1457.50,1457.75,136,5,141.00
02/15/2007,15:39,1457.75,1458.00,1457.75,1458.00,25,0,25.00
02/15/2007,15:40,1458.00,1458.00,1457.75,1458.00,140,150,290.00
02/15/2007,15:41,1457.75,1458.00,1457.75,1457.75,28,4,32.00
02/15/2007,15:42,1457.75,1458.00,1457.75,1458.00,50,3,53.00
02/15/2007,15:43,1458.00,1458.00,1457.75,1457.75,27,104,131.00
02/15/2007,15:44,1458.00,1458.25,1458.00,1458.25,254,32,286.00
02/15/2007,15:45,1458.25,1458.25,1458.00,1458.00,375,6,381.00
02/15/2007,15:46,1458.00,1458.25,1458.00,1458.25,22,1,23.00
02/15/2007,15:47,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/15/2007,15:48,1458.00,1458.00,1458.00,1458.00,0,230,230.00
02/15/2007,15:49,1458.00,1458.25,1458.00,1458.00,30,4,34.00
02/15/2007,15:50,1458.00,1458.00,1458.00,1458.00,0,23,23.00
02/15/2007,15:51,1458.00,1458.50,1458.00,1458.25,110,43,153.00
02/15/2007,15:52,1458.25,1458.25,1458.25,1458.25,0,131,131.00
02/15/2007,15:54,1458.50,1458.75,1458.25,1458.50,892,286,1178.00
02/15/2007,15:55,1458.50,1458.50,1458.50,1458.50,176,0,176.00
02/15/2007,15:57,1458.75,1458.75,1458.75,1458.75,20,0,20.00
02/15/2007,15:58,1458.75,1458.75,1458.50,1458.50,4,70,74.00
02/15/2007,15:59,1458.75,1458.75,1458.75,1458.75,40,0,40.00
02/15/2007,16:00,1458.75,1458.75,1458.50,1458.75,110,1,111.00
02/15/2007,17:01,1459.00,1459.25,1458.75,1458.75,1,362,363.00
02/15/2007,17:02,1459.00,1459.00,1459.00,1459.00,15,0,15.00
02/15/2007,17:03,1459.00,1459.00,1459.00,1459.00,2,0,2.00
02/15/2007,17:04,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/15/2007,17:05,1458.75,1459.00,1458.75,1459.00,10,2,12.00
02/15/2007,17:06,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/15/2007,17:07,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/15/2007,17:08,1459.25,1459.25,1459.00,1459.00,2,2,4.00
02/15/2007,17:09,1459.00,1459.00,1459.00,1459.00,0,8,8.00
02/15/2007,17:10,1459.00,1459.00,1459.00,1459.00,0,13,13.00
02/15/2007,17:13,1458.75,1458.75,1458.75,1458.75,0,33,33.00
02/15/2007,17:15,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/15/2007,17:16,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/15/2007,17:18,1458.75,1458.75,1458.75,1458.75,0,50,50.00
02/15/2007,17:22,1458.75,1458.75,1458.75,1458.75,0,21,21.00
02/15/2007,17:23,1458.75,1458.75,1458.75,1458.75,0,3,3.00
02/15/2007,17:24,1458.75,1458.75,1458.75,1458.75,0,21,21.00
02/15/2007,17:25,1458.75,1458.75,1458.75,1458.75,0,3,3.00
02/15/2007,17:26,1458.75,1458.75,1458.75,1458.75,0,8,8.00
02/15/2007,17:27,1458.75,1458.75,1458.75,1458.75,0,7,7.00
02/15/2007,17:28,1458.75,1458.75,1458.75,1458.75,0,9,9.00
02/15/2007,17:29,1459.00,1459.00,1459.00,1459.00,154,0,154.00
02/15/2007,17:40,1459.00,1459.00,1459.00,1459.00,106,0,106.00
02/15/2007,17:43,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/15/2007,17:46,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/15/2007,17:47,1458.75,1458.75,1458.75,1458.75,0,41,41.00
02/15/2007,17:49,1458.75,1458.75,1458.75,1458.75,0,119,119.00
02/15/2007,17:51,1458.75,1458.75,1458.75,1458.75,0,15,15.00
02/15/2007,17:53,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/15/2007,17:55,1458.75,1458.75,1458.75,1458.75,0,56,56.00
02/15/2007,18:00,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/15/2007,18:02,1458.75,1458.75,1458.75,1458.75,0,13,13.00
02/15/2007,18:05,1458.75,1458.75,1458.75,1458.75,0,28,28.00
02/15/2007,18:07,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/15/2007,18:10,1458.50,1458.50,1458.50,1458.50,0,275,275.00
02/15/2007,18:12,1458.50,1458.50,1458.00,1458.00,0,273,273.00
02/15/2007,18:13,1458.00,1458.00,1457.75,1458.00,24,228,252.00
02/15/2007,18:14,1458.00,1458.00,1457.50,1457.75,143,305,448.00
02/15/2007,18:15,1457.75,1457.75,1457.75,1457.75,0,116,116.00
02/15/2007,18:16,1458.00,1458.00,1457.75,1457.75,115,75,190.00
02/15/2007,18:17,1457.75,1457.75,1457.50,1457.75,42,75,117.00
02/15/2007,18:18,1457.75,1457.75,1457.50,1457.50,84,185,269.00
02/15/2007,18:19,1457.75,1457.75,1457.50,1457.50,34,228,262.00
02/15/2007,18:20,1457.50,1457.50,1457.50,1457.50,0,100,100.00
02/15/2007,18:21,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/15/2007,18:22,1457.50,1457.50,1457.50,1457.50,0,375,375.00
02/15/2007,18:23,1457.50,1457.50,1457.50,1457.50,0,75,75.00
02/15/2007,18:24,1457.50,1457.50,1457.50,1457.50,0,104,104.00
02/15/2007,18:25,1457.50,1457.50,1457.25,1457.50,51,335,386.00
02/15/2007,18:26,1457.75,1457.75,1457.75,1457.75,2,0,2.00
02/15/2007,18:27,1457.50,1457.50,1457.50,1457.50,0,2,2.00
02/15/2007,18:28,1457.50,1457.75,1457.50,1457.75,2,1,3.00
02/15/2007,18:29,1457.50,1457.50,1457.50,1457.50,0,1,1.00
02/15/2007,18:31,1457.75,1457.75,1457.75,1457.75,34,0,34.00
02/15/2007,18:32,1457.75,1458.25,1457.75,1458.00,309,51,360.00
02/15/2007,18:33,1457.75,1457.75,1457.50,1457.50,0,149,149.00
02/15/2007,18:34,1457.50,1457.50,1457.50,1457.50,0,492,492.00
02/15/2007,18:35,1457.50,1457.75,1457.25,1457.75,31,5,36.00
02/15/2007,18:36,1457.50,1457.75,1457.50,1457.75,1,1,2.00
02/15/2007,18:38,1457.75,1457.75,1457.50,1457.50,1,187,188.00
02/15/2007,18:39,1457.50,1457.50,1457.50,1457.50,0,35,35.00
02/15/2007,18:40,1457.50,1457.50,1457.50,1457.50,0,6,6.00
02/15/2007,18:41,1457.25,1457.50,1457.25,1457.50,121,50,171.00
02/15/2007,18:42,1457.50,1457.50,1457.50,1457.50,14,0,14.00
02/15/2007,18:43,1457.50,1457.50,1457.50,1457.50,27,0,27.00
02/15/2007,18:44,1457.50,1457.50,1457.50,1457.50,93,0,93.00
02/15/2007,18:45,1457.50,1457.50,1457.50,1457.50,59,0,59.00
02/15/2007,18:47,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/15/2007,18:48,1457.50,1457.50,1457.50,1457.50,14,0,14.00
02/15/2007,18:49,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/15/2007,18:50,1457.50,1457.50,1457.50,1457.50,12,0,12.00
02/15/2007,18:51,1457.25,1457.50,1457.25,1457.50,217,2,219.00
02/15/2007,18:55,1457.50,1457.50,1457.50,1457.50,2,0,2.00
02/15/2007,18:56,1457.50,1457.50,1457.50,1457.50,7,0,7.00
02/15/2007,18:57,1457.25,1457.25,1457.25,1457.25,0,190,190.00
02/15/2007,18:58,1457.25,1457.25,1457.25,1457.25,0,100,100.00
02/15/2007,18:59,1457.25,1457.25,1457.25,1457.25,0,236,236.00
02/15/2007,19:00,1457.50,1457.50,1457.25,1457.25,1,5,6.00
02/15/2007,19:01,1457.25,1457.25,1457.25,1457.25,0,56,56.00
02/15/2007,19:02,1457.25,1457.25,1457.25,1457.25,0,56,56.00
02/15/2007,19:03,1457.25,1457.25,1457.25,1457.25,0,25,25.00
02/15/2007,19:04,1457.25,1457.25,1457.25,1457.25,0,50,50.00
02/15/2007,19:05,1457.25,1457.25,1457.25,1457.25,0,2,2.00
02/15/2007,19:06,1457.00,1457.00,1457.00,1457.00,0,1,1.00
02/15/2007,19:07,1457.25,1457.25,1457.00,1457.25,47,1,48.00
02/15/2007,19:08,1457.25,1457.25,1457.25,1457.25,126,0,126.00
02/15/2007,19:09,1457.25,1457.25,1457.25,1457.25,46,0,46.00
02/15/2007,19:10,1457.25,1457.25,1457.25,1457.25,104,0,104.00
02/15/2007,19:11,1457.00,1457.00,1457.00,1457.00,0,100,100.00
02/15/2007,19:12,1457.25,1457.25,1457.25,1457.25,117,0,117.00
02/15/2007,19:13,1457.25,1457.25,1457.25,1457.25,18,0,18.00
02/15/2007,19:14,1457.25,1457.25,1457.25,1457.25,85,0,85.00
02/15/2007,19:15,1457.25,1457.25,1457.00,1457.00,50,33,83.00
02/15/2007,19:17,1457.00,1457.00,1457.00,1457.00,0,5,5.00
02/15/2007,19:18,1457.25,1457.25,1457.25,1457.25,102,0,102.00
02/15/2007,19:19,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/15/2007,19:20,1457.00,1457.00,1457.00,1457.00,0,1,1.00
02/15/2007,19:21,1457.00,1457.00,1456.75,1456.75,0,971,971.00
02/15/2007,19:22,1457.00,1457.00,1456.75,1456.75,4,5,9.00
02/15/2007,19:23,1456.75,1456.75,1456.75,1456.75,0,115,115.00
02/15/2007,19:24,1456.75,1456.75,1456.50,1456.50,12,373,385.00
02/15/2007,19:25,1456.75,1456.75,1456.50,1456.50,6,529,535.00
02/15/2007,19:26,1456.50,1456.50,1456.25,1456.50,15,87,102.00
02/15/2007,19:27,1456.50,1456.50,1456.50,1456.50,114,0,114.00
02/15/2007,19:28,1456.50,1456.50,1456.50,1456.50,5,0,5.00
02/15/2007,19:29,1456.75,1456.75,1456.50,1456.50,2,35,37.00
02/15/2007,19:30,1456.50,1456.50,1456.50,1456.50,0,35,35.00
02/15/2007,19:31,1456.50,1456.75,1456.50,1456.50,2,37,39.00
02/15/2007,19:32,1456.50,1456.50,1456.50,1456.50,0,66,66.00
02/15/2007,19:33,1456.50,1456.50,1456.50,1456.50,0,68,68.00
02/15/2007,19:34,1456.50,1456.50,1456.50,1456.50,0,87,87.00
02/15/2007,19:35,1456.50,1456.75,1456.50,1456.50,2,67,69.00
02/15/2007,19:36,1456.75,1456.75,1456.75,1456.75,7,0,7.00
02/15/2007,19:37,1456.50,1456.50,1456.25,1456.50,2,96,98.00
02/15/2007,19:38,1456.50,1456.50,1456.50,1456.50,20,0,20.00
02/15/2007,19:39,1456.50,1456.50,1456.50,1456.50,5,0,5.00
02/15/2007,19:40,1456.50,1456.50,1456.25,1456.50,13,3,16.00
02/15/2007,19:41,1456.50,1456.50,1456.50,1456.50,12,0,12.00
02/15/2007,19:42,1456.50,1456.50,1456.25,1456.50,33,20,53.00
02/15/2007,19:43,1456.50,1456.50,1456.50,1456.50,59,0,59.00
02/15/2007,19:44,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,19:45,1456.50,1456.50,1456.25,1456.50,12,68,80.00
02/15/2007,19:46,1456.50,1456.50,1456.50,1456.50,140,0,140.00
02/15/2007,19:47,1456.25,1456.25,1456.00,1456.25,13,260,273.00
02/15/2007,19:48,1456.25,1456.50,1456.25,1456.50,150,0,150.00
02/15/2007,19:50,1456.50,1456.50,1456.50,1456.50,4,0,4.00
02/15/2007,19:51,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,19:52,1456.25,1456.25,1456.25,1456.25,0,69,69.00
02/15/2007,19:53,1456.50,1456.50,1456.25,1456.25,1,54,55.00
02/15/2007,19:54,1456.25,1456.25,1456.25,1456.25,0,12,12.00
02/15/2007,19:55,1456.25,1456.25,1456.25,1456.25,0,11,11.00
02/15/2007,19:56,1456.25,1456.25,1456.25,1456.25,0,130,130.00
02/15/2007,19:57,1456.25,1456.25,1456.25,1456.25,0,21,21.00
02/15/2007,19:58,1456.25,1456.25,1456.25,1456.25,0,15,15.00
02/15/2007,19:59,1456.25,1456.25,1456.00,1456.00,0,64,64.00
02/15/2007,20:00,1456.00,1456.25,1456.00,1456.25,5,6,11.00
02/15/2007,20:01,1456.25,1456.25,1456.25,1456.25,45,0,45.00
02/15/2007,20:02,1456.25,1456.50,1456.25,1456.50,26,1,27.00
02/15/2007,20:03,1456.50,1456.50,1456.50,1456.50,62,0,62.00
02/15/2007,20:04,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/15/2007,20:05,1456.50,1456.75,1456.50,1456.75,62,0,62.00
02/15/2007,20:06,1456.75,1456.75,1456.75,1456.75,4,0,4.00
02/15/2007,20:08,1456.50,1456.50,1456.25,1456.25,0,52,52.00
02/15/2007,20:10,1456.25,1456.75,1456.25,1456.50,62,52,114.00
02/15/2007,20:11,1456.50,1456.50,1456.50,1456.50,0,16,16.00
02/15/2007,20:12,1456.75,1456.75,1456.75,1456.75,1,0,1.00
02/15/2007,20:13,1456.50,1456.50,1456.50,1456.50,0,100,100.00
02/15/2007,20:14,1456.50,1456.50,1456.25,1456.25,0,12,12.00
02/15/2007,20:16,1456.50,1456.50,1456.50,1456.50,6,0,6.00
02/15/2007,20:17,1456.50,1456.50,1456.50,1456.50,5,0,5.00
02/15/2007,20:18,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,20:20,1456.50,1456.50,1456.50,1456.50,25,0,25.00
02/15/2007,20:22,1456.50,1456.50,1456.50,1456.50,14,0,14.00
02/15/2007,20:25,1456.50,1456.50,1456.50,1456.50,41,0,41.00
02/15/2007,20:28,1456.50,1456.50,1456.25,1456.25,1,137,138.00
02/15/2007,20:29,1456.25,1456.25,1456.25,1456.25,0,23,23.00
02/15/2007,20:30,1456.25,1456.25,1456.25,1456.25,0,2,2.00
02/15/2007,20:31,1456.25,1456.50,1456.25,1456.50,3,10,13.00
02/15/2007,20:32,1456.25,1456.25,1456.25,1456.25,0,11,11.00
02/15/2007,20:33,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,20:35,1456.50,1456.50,1456.50,1456.50,184,0,184.00
02/15/2007,20:36,1456.50,1456.50,1456.50,1456.50,143,0,143.00
02/15/2007,20:40,1456.50,1456.50,1456.50,1456.50,118,0,118.00
02/15/2007,20:43,1456.50,1456.50,1456.50,1456.50,3,0,3.00
02/15/2007,20:44,1456.50,1456.50,1456.50,1456.50,3,0,3.00
02/15/2007,20:45,1456.50,1456.75,1456.50,1456.75,97,0,97.00
02/15/2007,20:46,1456.75,1456.75,1456.75,1456.75,252,0,252.00
02/15/2007,20:47,1456.75,1456.75,1456.75,1456.75,42,0,42.00
02/15/2007,20:48,1456.75,1456.75,1456.75,1456.75,2,0,2.00
02/15/2007,20:49,1456.75,1456.75,1456.75,1456.75,1,0,1.00
02/15/2007,20:51,1457.00,1457.00,1457.00,1457.00,1,0,1.00
02/15/2007,20:52,1457.00,1457.00,1457.00,1457.00,1,0,1.00
02/15/2007,20:53,1457.00,1457.00,1456.75,1456.75,1,100,101.00
02/15/2007,20:55,1456.75,1456.75,1456.75,1456.75,0,24,24.00
02/15/2007,20:56,1456.75,1456.75,1456.75,1456.75,0,4,4.00
02/15/2007,20:59,1457.00,1457.00,1457.00,1457.00,1,0,1.00
02/15/2007,21:01,1457.00,1457.00,1457.00,1457.00,14,0,14.00
02/15/2007,21:02,1456.75,1457.00,1456.75,1457.00,2,126,128.00
02/15/2007,21:03,1456.75,1456.75,1456.75,1456.75,0,16,16.00
02/15/2007,21:04,1456.75,1456.75,1456.75,1456.75,0,10,10.00
02/15/2007,21:06,1456.75,1456.75,1456.75,1456.75,0,2,2.00
02/15/2007,21:08,1456.75,1456.75,1456.75,1456.75,0,40,40.00
02/15/2007,21:09,1456.50,1456.50,1456.50,1456.50,0,1,1.00
02/15/2007,21:11,1456.75,1456.75,1456.75,1456.75,28,0,28.00
02/15/2007,21:12,1457.00,1457.00,1456.75,1456.75,1,11,12.00
02/15/2007,21:13,1456.50,1456.50,1456.50,1456.50,0,10,10.00
02/15/2007,21:14,1456.50,1456.50,1456.50,1456.50,0,1,1.00
02/15/2007,21:15,1456.75,1456.75,1456.50,1456.50,5,1,6.00
02/15/2007,21:17,1456.50,1456.50,1456.50,1456.50,0,1,1.00
02/15/2007,21:24,1456.50,1456.50,1456.50,1456.50,0,1,1.00
02/15/2007,21:25,1456.75,1456.75,1456.75,1456.75,9,0,9.00
02/15/2007,21:27,1456.50,1456.50,1456.50,1456.50,0,253,253.00
02/15/2007,21:28,1456.50,1456.50,1456.50,1456.50,0,2,2.00
02/15/2007,21:29,1456.50,1456.50,1456.50,1456.50,0,1,1.00
02/15/2007,21:31,1456.50,1456.50,1456.25,1456.25,4,5,9.00
02/15/2007,21:34,1456.50,1456.50,1456.25,1456.50,2,1,3.00
02/15/2007,21:35,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,21:36,1456.50,1456.50,1456.50,1456.50,11,0,11.00
02/15/2007,21:37,1456.50,1456.50,1456.50,1456.50,3,0,3.00
02/15/2007,21:38,1456.50,1456.50,1456.50,1456.50,6,0,6.00
02/15/2007,21:39,1456.50,1456.50,1456.50,1456.50,13,0,13.00
02/15/2007,21:40,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,21:42,1456.50,1456.50,1456.50,1456.50,8,0,8.00
02/15/2007,21:43,1456.50,1456.50,1456.50,1456.50,4,0,4.00
02/15/2007,21:45,1456.25,1456.25,1456.25,1456.25,0,10,10.00
02/15/2007,21:47,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/15/2007,21:50,1456.50,1456.50,1456.25,1456.25,37,1,38.00
02/15/2007,21:51,1456.25,1456.25,1456.25,1456.25,0,2,2.00
02/15/2007,21:52,1456.25,1456.50,1456.25,1456.50,11,201,212.00
02/15/2007,21:53,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,21:55,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/15/2007,21:59,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,22:00,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,22:02,1456.25,1456.25,1456.25,1456.25,0,26,26.00
02/15/2007,22:03,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,22:05,1456.50,1456.50,1456.50,1456.50,6,0,6.00
02/15/2007,22:06,1456.50,1456.50,1456.50,1456.50,3,0,3.00
02/15/2007,22:09,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,22:16,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,22:17,1456.25,1456.50,1456.25,1456.50,5,1,6.00
02/15/2007,22:18,1456.50,1456.50,1456.25,1456.50,37,1,38.00
02/15/2007,22:21,1456.50,1456.50,1456.50,1456.50,13,0,13.00
02/15/2007,22:22,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/15/2007,22:23,1456.50,1456.50,1456.50,1456.50,15,0,15.00
02/15/2007,22:25,1456.50,1456.50,1456.25,1456.25,3,200,203.00
02/15/2007,22:26,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,22:27,1456.25,1456.50,1456.25,1456.50,230,20,250.00
02/15/2007,22:28,1456.50,1456.75,1456.50,1456.50,64,2,66.00
02/15/2007,22:29,1456.75,1456.75,1456.75,1456.75,207,0,207.00
02/15/2007,22:31,1456.75,1456.75,1456.75,1456.75,10,0,10.00
02/15/2007,22:34,1456.75,1456.75,1456.75,1456.75,6,0,6.00
02/15/2007,22:35,1457.00,1457.00,1456.75,1456.75,3,15,18.00
02/15/2007,22:38,1456.50,1456.75,1456.50,1456.75,20,1,21.00
02/15/2007,22:39,1456.75,1456.75,1456.75,1456.75,9,0,9.00
02/15/2007,22:40,1457.00,1457.00,1457.00,1457.00,1,0,1.00
02/15/2007,22:41,1457.00,1457.00,1457.00,1457.00,20,0,20.00
02/15/2007,22:42,1457.00,1457.00,1457.00,1457.00,1,0,1.00
02/15/2007,22:44,1456.75,1456.75,1456.75,1456.75,0,36,36.00
02/15/2007,22:46,1456.75,1456.75,1456.75,1456.75,0,11,11.00
02/15/2007,22:49,1456.75,1456.75,1456.75,1456.75,0,1,1.00
02/15/2007,22:52,1456.75,1456.75,1456.25,1456.50,72,301,373.00
02/15/2007,22:53,1456.50,1456.50,1456.50,1456.50,26,0,26.00
02/15/2007,22:54,1456.50,1456.50,1456.25,1456.25,5,5,10.00
02/15/2007,22:55,1456.50,1456.50,1456.50,1456.50,11,0,11.00
02/15/2007,22:56,1456.50,1456.50,1456.00,1456.25,63,301,364.00
02/15/2007,22:59,1456.50,1456.50,1456.50,1456.50,20,0,20.00
02/15/2007,23:06,1456.25,1456.25,1456.25,1456.25,0,3,3.00
02/15/2007,23:13,1456.50,1456.50,1456.50,1456.50,3,0,3.00
02/15/2007,23:16,1456.25,1456.25,1456.25,1456.25,0,50,50.00
02/15/2007,23:18,1456.25,1456.25,1456.25,1456.25,0,25,25.00
02/15/2007,23:19,1456.50,1456.50,1456.50,1456.50,228,0,228.00
02/15/2007,23:20,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/15/2007,23:21,1456.25,1456.25,1456.25,1456.25,0,50,50.00
02/15/2007,23:23,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,23:24,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,23:26,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/15/2007,23:27,1456.25,1456.25,1456.25,1456.25,0,4,4.00
02/15/2007,23:28,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,23:29,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,23:34,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,23:36,1456.50,1456.50,1456.50,1456.50,1,0,1.00
02/15/2007,23:40,1456.25,1456.25,1456.00,1456.25,61,300,361.00
02/15/2007,23:41,1456.25,1456.25,1456.25,1456.25,1,0,1.00
02/15/2007,23:44,1456.25,1456.25,1456.25,1456.25,25,0,25.00
02/15/2007,23:46,1456.25,1456.50,1456.25,1456.50,55,0,55.00
02/15/2007,23:47,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,23:48,1456.25,1456.25,1456.25,1456.25,0,34,34.00
02/15/2007,23:49,1456.25,1456.25,1456.25,1456.25,0,25,25.00
02/15/2007,23:51,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,23:53,1456.50,1456.50,1456.50,1456.50,5,0,5.00
02/15/2007,23:55,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/15/2007,23:58,1456.25,1456.25,1456.00,1456.00,0,450,450.00
02/15/2007,23:59,1456.00,1456.00,1456.00,1456.00,0,4,4.00
02/16/2007,00:02,1456.25,1456.25,1456.25,1456.25,1,0,1.00
02/16/2007,00:03,1456.25,1456.25,1456.25,1456.25,5,0,5.00
02/16/2007,00:04,1456.25,1456.25,1456.25,1456.25,2,0,2.00
02/16/2007,00:05,1456.25,1456.25,1456.25,1456.25,3,0,3.00
02/16/2007,00:06,1456.25,1456.25,1456.25,1456.25,4,0,4.00
02/16/2007,00:09,1456.25,1456.25,1456.25,1456.25,13,0,13.00
02/16/2007,00:10,1456.25,1456.25,1456.25,1456.25,1,0,1.00
02/16/2007,00:11,1456.25,1456.25,1456.25,1456.25,2,0,2.00
02/16/2007,00:16,1456.25,1456.25,1456.25,1456.25,5,0,5.00
02/16/2007,00:17,1456.25,1456.25,1456.25,1456.25,6,0,6.00
02/16/2007,00:18,1456.25,1456.25,1456.25,1456.25,19,0,19.00
02/16/2007,00:19,1456.25,1456.25,1456.25,1456.25,2,0,2.00
02/16/2007,00:20,1456.25,1456.25,1456.25,1456.25,40,0,40.00
02/16/2007,00:21,1456.25,1456.25,1456.25,1456.25,25,0,25.00
02/16/2007,00:22,1456.25,1456.25,1456.25,1456.25,5,0,5.00
02/16/2007,00:24,1456.25,1456.25,1456.25,1456.25,5,0,5.00
02/16/2007,00:25,1456.50,1456.50,1456.50,1456.50,3,0,3.00
02/16/2007,00:26,1456.50,1456.50,1456.25,1456.25,1,29,30.00
02/16/2007,00:29,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/16/2007,00:33,1456.25,1456.25,1456.25,1456.25,0,25,25.00
02/16/2007,00:38,1456.25,1456.25,1456.25,1456.25,0,25,25.00
02/16/2007,00:39,1456.50,1456.75,1456.50,1456.75,308,0,308.00
02/16/2007,00:40,1456.75,1456.75,1456.75,1456.75,238,0,238.00
02/16/2007,00:42,1456.75,1456.75,1456.75,1456.75,1,0,1.00
02/16/2007,00:49,1456.75,1456.75,1456.75,1456.75,1,0,1.00
02/16/2007,00:51,1456.50,1456.50,1456.50,1456.50,0,6,6.00
02/16/2007,00:52,1456.50,1456.75,1456.50,1456.75,62,1,63.00
02/16/2007,00:53,1456.50,1456.75,1456.50,1456.75,63,7,70.00
02/16/2007,00:54,1456.75,1456.75,1456.75,1456.75,35,0,35.00
02/16/2007,00:56,1457.00,1457.00,1457.00,1457.00,96,0,96.00
02/16/2007,00:58,1457.00,1457.25,1457.00,1457.25,230,0,230.00
02/16/2007,01:00,1457.00,1457.00,1457.00,1457.00,0,106,106.00
02/16/2007,01:01,1457.00,1457.00,1457.00,1457.00,0,126,126.00
02/16/2007,01:02,1457.00,1457.25,1457.00,1457.25,12,19,31.00
02/16/2007,01:03,1457.00,1457.00,1457.00,1457.00,0,5,5.00
02/16/2007,01:04,1457.00,1457.00,1457.00,1457.00,0,1,1.00
02/16/2007,01:05,1457.00,1457.00,1457.00,1457.00,0,2,2.00
02/16/2007,01:07,1457.00,1457.25,1457.00,1457.25,3,1,4.00
02/16/2007,01:08,1457.25,1457.50,1457.25,1457.25,327,10,337.00
02/16/2007,01:09,1457.25,1457.25,1457.25,1457.25,0,98,98.00
02/16/2007,01:10,1457.00,1457.00,1457.00,1457.00,0,2,2.00
02/16/2007,01:11,1457.25,1457.25,1457.25,1457.25,5,0,5.00
02/16/2007,01:12,1457.25,1457.25,1457.25,1457.25,20,0,20.00
02/16/2007,01:15,1457.25,1457.25,1457.25,1457.25,5,0,5.00
02/16/2007,01:16,1457.00,1457.00,1457.00,1457.00,0,7,7.00
02/16/2007,01:18,1457.25,1457.25,1457.25,1457.25,25,0,25.00
02/16/2007,01:20,1457.25,1457.25,1457.25,1457.25,53,0,53.00
02/16/2007,01:21,1457.25,1457.25,1457.25,1457.25,107,0,107.00
02/16/2007,01:22,1457.25,1457.25,1457.25,1457.25,13,0,13.00
02/16/2007,01:23,1457.25,1457.25,1457.25,1457.25,34,0,34.00
02/16/2007,01:24,1457.50,1457.50,1457.50,1457.50,6,0,6.00
02/16/2007,01:25,1457.50,1457.50,1457.50,1457.50,333,0,333.00
02/16/2007,01:26,1457.50,1457.50,1457.50,1457.50,8,0,8.00
02/16/2007,01:27,1457.50,1457.75,1457.50,1457.50,401,73,474.00
02/16/2007,01:28,1457.50,1457.75,1457.25,1457.50,36,188,224.00
02/16/2007,01:29,1457.75,1457.75,1457.50,1457.50,1,27,28.00
02/16/2007,01:30,1457.50,1457.50,1457.50,1457.50,0,3,3.00
02/16/2007,01:31,1457.50,1457.50,1457.50,1457.50,0,13,13.00
02/16/2007,01:32,1457.50,1457.75,1457.50,1457.75,9,94,103.00
02/16/2007,01:33,1457.50,1457.50,1457.50,1457.50,0,137,137.00
02/16/2007,01:34,1457.50,1457.50,1457.50,1457.50,0,1,1.00
02/16/2007,01:35,1457.50,1457.50,1457.50,1457.50,0,2,2.00
02/16/2007,01:39,1457.50,1457.50,1457.50,1457.50,0,42,42.00
02/16/2007,01:40,1457.50,1457.50,1457.50,1457.50,0,4,4.00
02/16/2007,01:41,1457.50,1457.50,1457.25,1457.25,0,123,123.00
02/16/2007,01:42,1457.50,1457.50,1457.50,1457.50,8,0,8.00
02/16/2007,01:43,1457.50,1457.50,1457.50,1457.50,17,0,17.00
02/16/2007,01:44,1457.50,1457.50,1457.50,1457.50,16,0,16.00
02/16/2007,01:46,1457.50,1457.50,1457.50,1457.50,16,0,16.00
02/16/2007,01:48,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/16/2007,01:49,1457.50,1457.75,1457.50,1457.75,14,0,14.00
02/16/2007,01:51,1457.50,1457.50,1457.50,1457.50,0,2,2.00
02/16/2007,01:53,1457.50,1457.50,1457.50,1457.50,0,22,22.00
02/16/2007,01:55,1457.50,1457.75,1457.50,1457.75,3,4,7.00
02/16/2007,01:56,1457.50,1457.50,1457.50,1457.50,0,205,205.00
02/16/2007,01:58,1457.50,1457.75,1457.50,1457.75,2,10,12.00
02/16/2007,01:59,1457.50,1457.50,1457.50,1457.50,0,4,4.00
02/16/2007,02:00,1457.50,1457.50,1457.25,1457.25,0,263,263.00
02/16/2007,02:01,1457.25,1457.25,1457.00,1457.25,149,446,595.00
02/16/2007,02:02,1457.25,1457.25,1456.75,1457.00,126,64,190.00
02/16/2007,02:03,1457.00,1457.00,1457.00,1457.00,181,0,181.00
02/16/2007,02:04,1457.00,1457.00,1457.00,1457.00,88,0,88.00
02/16/2007,02:05,1457.00,1457.00,1457.00,1457.00,64,0,64.00
02/16/2007,02:06,1457.00,1457.25,1457.00,1457.00,81,10,91.00
02/16/2007,02:07,1457.00,1457.25,1456.50,1456.50,11,1105,1116.00
02/16/2007,02:08,1456.50,1456.75,1456.25,1456.50,56,173,229.00
02/16/2007,02:09,1456.75,1456.75,1456.50,1456.75,2,26,28.00
02/16/2007,02:10,1456.75,1456.75,1456.50,1456.50,6,200,206.00
02/16/2007,02:11,1456.50,1456.75,1456.50,1456.75,10,25,35.00
02/16/2007,02:12,1456.75,1457.00,1456.75,1456.75,53,14,67.00
02/16/2007,02:13,1456.75,1456.75,1456.75,1456.75,0,1,1.00
02/16/2007,02:14,1456.75,1456.75,1456.75,1456.75,0,1,1.00
02/16/2007,02:15,1456.75,1457.00,1456.50,1457.00,5,225,230.00
02/16/2007,02:16,1456.75,1456.75,1456.50,1456.50,0,93,93.00
02/16/2007,02:17,1456.50,1456.50,1456.50,1456.50,0,9,9.00
02/16/2007,02:18,1456.75,1456.75,1456.75,1456.75,3,0,3.00
02/16/2007,02:19,1456.75,1456.75,1456.75,1456.75,20,0,20.00
02/16/2007,02:20,1456.75,1457.00,1456.50,1457.00,261,100,361.00
02/16/2007,02:21,1457.00,1457.00,1457.00,1457.00,608,0,608.00
02/16/2007,02:22,1457.00,1457.00,1456.75,1457.00,6,7,13.00
02/16/2007,02:23,1457.00,1457.00,1456.75,1456.75,20,10,30.00
02/16/2007,02:25,1456.75,1456.75,1456.75,1456.75,0,66,66.00
02/16/2007,02:26,1456.75,1456.75,1456.75,1456.75,0,41,41.00
02/16/2007,02:28,1456.75,1456.75,1456.75,1456.75,0,15,15.00
02/16/2007,02:30,1456.75,1456.75,1456.75,1456.75,0,77,77.00
02/16/2007,02:31,1456.75,1456.75,1456.75,1456.75,0,13,13.00
02/16/2007,02:32,1456.75,1456.75,1456.75,1456.75,0,4,4.00
02/16/2007,02:33,1456.50,1456.50,1456.50,1456.50,0,412,412.00
02/16/2007,02:34,1456.50,1456.50,1456.50,1456.50,0,4,4.00
02/16/2007,02:35,1456.50,1456.50,1456.50,1456.50,0,135,135.00
02/16/2007,02:36,1456.75,1456.75,1456.25,1456.75,8,55,63.00
02/16/2007,02:37,1456.25,1456.75,1456.25,1456.75,2,1,3.00
02/16/2007,02:38,1456.75,1456.75,1456.25,1456.50,26,6,32.00
02/16/2007,02:39,1456.50,1456.50,1456.25,1456.50,54,3,57.00
02/16/2007,02:40,1456.25,1456.25,1456.25,1456.25,0,204,204.00
02/16/2007,02:43,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/16/2007,02:44,1456.50,1456.50,1456.50,1456.50,11,0,11.00
02/16/2007,02:46,1456.25,1456.25,1456.25,1456.25,0,1,1.00
02/16/2007,02:47,1456.50,1456.50,1456.50,1456.50,19,0,19.00
02/16/2007,02:48,1456.50,1456.75,1456.50,1456.75,324,0,324.00
02/16/2007,02:50,1456.75,1456.75,1456.75,1456.75,16,0,16.00
02/16/2007,02:53,1456.75,1456.75,1456.75,1456.75,1,0,1.00
02/16/2007,02:54,1456.75,1457.00,1456.75,1457.00,176,0,176.00
02/16/2007,02:55,1457.00,1457.00,1456.75,1456.75,5,1,6.00
02/16/2007,02:56,1457.00,1457.00,1457.00,1457.00,2,0,2.00
02/16/2007,02:57,1456.75,1456.75,1456.75,1456.75,0,241,241.00
02/16/2007,02:58,1456.75,1456.75,1456.75,1456.75,0,46,46.00
02/16/2007,02:59,1456.50,1456.50,1456.50,1456.50,0,20,20.00
02/16/2007,03:00,1456.75,1456.75,1456.50,1456.50,55,5,60.00
02/16/2007,03:01,1456.75,1456.75,1456.75,1456.75,36,0,36.00
02/16/2007,03:02,1456.75,1456.75,1456.75,1456.75,9,0,9.00
02/16/2007,03:03,1456.75,1456.75,1456.75,1456.75,85,0,85.00
02/16/2007,03:04,1456.75,1456.75,1456.75,1456.75,3,0,3.00
02/16/2007,03:05,1456.75,1456.75,1456.75,1456.75,45,0,45.00
02/16/2007,03:06,1456.75,1456.75,1456.75,1456.75,1,0,1.00
02/16/2007,03:07,1456.75,1456.75,1456.75,1456.75,8,0,8.00
02/16/2007,03:08,1456.75,1457.00,1456.75,1456.75,13,8,21.00
02/16/2007,03:11,1457.00,1457.00,1457.00,1457.00,223,0,223.00
02/16/2007,03:12,1457.00,1457.00,1457.00,1457.00,94,0,94.00
02/16/2007,03:13,1457.00,1457.00,1457.00,1457.00,4,0,4.00
02/16/2007,03:14,1457.00,1457.00,1456.75,1456.75,4,3,7.00
02/16/2007,03:16,1457.00,1457.00,1457.00,1457.00,50,0,50.00
02/16/2007,03:17,1457.00,1457.25,1457.00,1457.25,5,0,5.00
02/16/2007,03:18,1457.00,1457.00,1457.00,1457.00,0,1,1.00
02/16/2007,03:19,1457.00,1457.25,1457.00,1457.25,31,2,33.00
02/16/2007,03:20,1457.25,1457.25,1457.25,1457.25,3,0,3.00
02/16/2007,03:21,1457.00,1457.00,1457.00,1457.00,0,1,1.00
02/16/2007,03:24,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/16/2007,03:25,1457.25,1457.25,1457.25,1457.25,172,0,172.00
02/16/2007,03:26,1457.25,1457.25,1457.25,1457.25,87,0,87.00
02/16/2007,03:28,1457.25,1457.25,1457.25,1457.25,7,0,7.00
02/16/2007,03:29,1457.25,1457.25,1457.25,1457.25,10,0,10.00
02/16/2007,03:30,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/16/2007,03:31,1457.25,1457.25,1457.25,1457.25,0,30,30.00
02/16/2007,03:32,1457.25,1457.25,1457.25,1457.25,0,18,18.00
02/16/2007,03:35,1457.25,1457.25,1457.00,1457.00,0,231,231.00
02/16/2007,03:38,1457.25,1457.25,1457.25,1457.25,30,0,30.00
02/16/2007,03:39,1457.00,1457.25,1457.00,1457.25,1,110,111.00
02/16/2007,03:40,1457.25,1457.25,1457.25,1457.25,54,0,54.00
02/16/2007,03:41,1457.25,1457.25,1457.25,1457.25,7,0,7.00
02/16/2007,03:42,1457.00,1457.00,1457.00,1457.00,0,2,2.00
02/16/2007,03:43,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/16/2007,03:44,1457.25,1457.25,1457.25,1457.25,2,0,2.00
02/16/2007,03:45,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/16/2007,03:46,1457.25,1457.25,1457.25,1457.25,115,0,115.00
02/16/2007,03:47,1457.25,1457.25,1457.25,1457.25,26,0,26.00
02/16/2007,03:50,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/16/2007,03:52,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/16/2007,03:53,1457.25,1457.50,1457.25,1457.50,7,0,7.00
02/16/2007,03:54,1457.50,1457.50,1457.50,1457.50,5,0,5.00
02/16/2007,03:55,1457.25,1457.50,1457.25,1457.25,115,3,118.00
02/16/2007,03:56,1457.25,1457.25,1457.25,1457.25,0,50,50.00
02/16/2007,03:57,1457.25,1457.50,1457.25,1457.50,1,1,2.00
02/16/2007,03:58,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/16/2007,04:01,1457.25,1457.50,1457.25,1457.50,100,86,186.00
02/16/2007,04:02,1457.50,1457.50,1457.25,1457.25,5,5,10.00
02/16/2007,04:03,1457.50,1457.50,1457.25,1457.25,3,1,4.00
02/16/2007,04:04,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/16/2007,04:07,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,04:11,1457.25,1457.50,1457.25,1457.50,341,100,441.00
02/16/2007,04:14,1457.75,1457.75,1457.75,1457.75,90,0,90.00
02/16/2007,04:16,1457.50,1457.50,1457.50,1457.50,0,21,21.00
02/16/2007,04:18,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/16/2007,04:19,1457.50,1457.50,1457.50,1457.50,0,96,96.00
02/16/2007,04:21,1457.25,1457.25,1457.25,1457.25,0,136,136.00
02/16/2007,04:22,1457.25,1457.25,1457.00,1457.25,15,7,22.00
02/16/2007,04:23,1457.25,1457.25,1457.25,1457.25,5,0,5.00
02/16/2007,04:24,1457.00,1457.25,1457.00,1457.25,10,1,11.00
02/16/2007,04:26,1457.00,1457.00,1457.00,1457.00,0,10,10.00
02/16/2007,04:27,1457.25,1457.25,1457.25,1457.25,53,0,53.00
02/16/2007,04:28,1457.25,1457.25,1457.25,1457.25,11,0,11.00
02/16/2007,04:29,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/16/2007,04:31,1457.50,1457.50,1457.50,1457.50,124,0,124.00
02/16/2007,04:32,1457.50,1457.50,1457.50,1457.50,145,0,145.00
02/16/2007,04:33,1457.50,1457.50,1457.25,1457.50,105,3,108.00
02/16/2007,04:34,1457.50,1457.50,1457.50,1457.50,19,0,19.00
02/16/2007,04:35,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/16/2007,04:36,1457.75,1457.75,1457.75,1457.75,232,0,232.00
02/16/2007,04:37,1457.75,1458.00,1457.75,1458.00,3,0,3.00
02/16/2007,04:38,1458.00,1458.00,1458.00,1458.00,2,0,2.00
02/16/2007,04:39,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/16/2007,04:40,1457.75,1457.75,1457.75,1457.75,0,2,2.00
02/16/2007,04:41,1457.75,1457.75,1457.75,1457.75,0,2,2.00
02/16/2007,04:42,1457.75,1457.75,1457.75,1457.75,0,3,3.00
02/16/2007,04:43,1457.75,1457.75,1457.75,1457.75,0,81,81.00
02/16/2007,04:46,1457.50,1457.50,1457.50,1457.50,0,10,10.00
02/16/2007,04:47,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/16/2007,04:48,1457.75,1457.75,1457.75,1457.75,194,0,194.00
02/16/2007,04:49,1457.75,1457.75,1457.75,1457.75,63,0,63.00
02/16/2007,04:50,1457.75,1457.75,1457.75,1457.75,5,0,5.00
02/16/2007,04:51,1457.75,1457.75,1457.75,1457.75,59,0,59.00
02/16/2007,04:52,1457.75,1457.75,1457.75,1457.75,45,0,45.00
02/16/2007,04:53,1457.50,1457.75,1457.50,1457.75,23,8,31.00
02/16/2007,04:55,1457.75,1457.75,1457.50,1457.50,50,1,51.00
02/16/2007,04:59,1457.75,1457.75,1457.50,1457.50,1,5,6.00
02/16/2007,05:00,1457.75,1457.75,1457.75,1457.75,12,0,12.00
02/16/2007,05:01,1457.75,1457.75,1457.75,1457.75,4,0,4.00
02/16/2007,05:02,1457.50,1457.50,1457.25,1457.25,0,157,157.00
02/16/2007,05:03,1457.50,1457.50,1457.50,1457.50,2,0,2.00
02/16/2007,05:04,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,05:05,1457.50,1457.50,1457.50,1457.50,154,0,154.00
02/16/2007,05:06,1457.50,1457.50,1457.50,1457.50,39,0,39.00
02/16/2007,05:08,1457.50,1457.50,1457.50,1457.50,14,0,14.00
02/16/2007,05:09,1457.50,1457.50,1457.50,1457.50,22,0,22.00
02/16/2007,05:10,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,05:11,1457.25,1457.50,1457.25,1457.50,1,178,179.00
02/16/2007,05:12,1457.25,1457.25,1457.25,1457.25,0,3,3.00
02/16/2007,05:15,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,05:16,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,05:18,1457.25,1457.25,1457.25,1457.25,0,12,12.00
02/16/2007,05:19,1457.25,1457.25,1457.25,1457.25,0,100,100.00
02/16/2007,05:20,1457.25,1457.25,1457.25,1457.25,0,110,110.00
02/16/2007,05:21,1457.50,1457.50,1457.25,1457.25,2,3,5.00
02/16/2007,05:22,1457.25,1457.25,1457.25,1457.25,0,5,5.00
02/16/2007,05:24,1457.25,1457.25,1457.25,1457.25,0,2,2.00
02/16/2007,05:25,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/16/2007,05:27,1457.25,1457.25,1457.25,1457.25,0,3,3.00
02/16/2007,05:31,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,05:33,1457.50,1457.50,1457.25,1457.25,1,2,3.00
02/16/2007,05:34,1457.25,1457.25,1457.25,1457.25,0,9,9.00
02/16/2007,05:35,1457.50,1457.50,1457.50,1457.50,5,0,5.00
02/16/2007,05:36,1457.50,1457.50,1457.50,1457.50,6,0,6.00
02/16/2007,05:37,1457.25,1457.25,1457.25,1457.25,0,5,5.00
02/16/2007,05:38,1457.25,1457.25,1457.25,1457.25,0,3,3.00
02/16/2007,05:39,1457.25,1457.25,1457.25,1457.25,0,20,20.00
02/16/2007,05:40,1457.50,1457.50,1457.50,1457.50,154,0,154.00
02/16/2007,05:42,1457.25,1457.25,1457.25,1457.25,0,100,100.00
02/16/2007,05:43,1457.50,1457.50,1457.25,1457.25,3,1,4.00
02/16/2007,05:45,1457.25,1457.25,1457.25,1457.25,0,105,105.00
02/16/2007,05:46,1457.25,1457.25,1457.25,1457.25,0,5,5.00
02/16/2007,05:47,1457.25,1457.50,1457.25,1457.25,5,8,13.00
02/16/2007,05:50,1457.25,1457.50,1457.25,1457.50,63,1,64.00
02/16/2007,05:51,1457.50,1457.50,1457.50,1457.50,143,0,143.00
02/16/2007,05:52,1457.50,1457.50,1457.50,1457.50,11,0,11.00
02/16/2007,05:53,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/16/2007,05:54,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/16/2007,05:55,1457.50,1457.50,1457.25,1457.25,1,1,2.00
02/16/2007,05:56,1457.50,1457.50,1457.50,1457.50,4,0,4.00
02/16/2007,05:57,1457.75,1457.75,1457.50,1457.50,17,5,22.00
02/16/2007,05:59,1457.50,1457.50,1457.50,1457.50,0,1,1.00
02/16/2007,06:00,1457.50,1457.50,1457.50,1457.50,0,1,1.00
02/16/2007,06:01,1457.50,1457.75,1457.50,1457.75,5,1,6.00
02/16/2007,06:02,1457.50,1457.50,1457.50,1457.50,0,3,3.00
02/16/2007,06:03,1457.75,1458.00,1457.75,1458.00,634,0,634.00
02/16/2007,06:04,1457.75,1457.75,1457.75,1457.75,0,10,10.00
02/16/2007,06:05,1458.00,1458.00,1458.00,1458.00,195,0,195.00
02/16/2007,06:06,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/16/2007,06:07,1458.00,1458.00,1458.00,1458.00,6,0,6.00
02/16/2007,06:08,1458.00,1458.00,1457.75,1457.75,106,2,108.00
02/16/2007,06:09,1458.00,1458.00,1458.00,1458.00,10,0,10.00
02/16/2007,06:10,1457.75,1457.75,1457.75,1457.75,0,34,34.00
02/16/2007,06:11,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/16/2007,06:12,1457.75,1458.25,1457.75,1458.25,150,2,152.00
02/16/2007,06:13,1458.00,1458.25,1458.00,1458.00,1,28,29.00
02/16/2007,06:14,1458.00,1458.00,1458.00,1458.00,0,10,10.00
02/16/2007,06:15,1458.00,1458.00,1457.75,1457.75,0,47,47.00
02/16/2007,06:16,1458.00,1458.00,1457.75,1457.75,10,1,11.00
02/16/2007,06:17,1458.00,1458.00,1458.00,1458.00,28,0,28.00
02/16/2007,06:18,1458.00,1458.00,1458.00,1458.00,17,0,17.00
02/16/2007,06:20,1458.00,1458.00,1458.00,1458.00,12,0,12.00
02/16/2007,06:21,1458.00,1458.25,1458.00,1458.25,4,0,4.00
02/16/2007,06:22,1458.00,1458.25,1457.75,1458.25,1,50,51.00
02/16/2007,06:23,1458.00,1458.00,1458.00,1458.00,0,31,31.00
02/16/2007,06:24,1458.00,1458.25,1458.00,1458.00,22,7,29.00
02/16/2007,06:25,1458.00,1458.25,1458.00,1458.25,10,3,13.00
02/16/2007,06:27,1458.00,1458.00,1458.00,1458.00,0,26,26.00
02/16/2007,06:28,1458.25,1458.25,1458.25,1458.25,260,0,260.00
02/16/2007,06:29,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/16/2007,06:30,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/16/2007,06:31,1458.25,1458.25,1458.00,1458.00,72,112,184.00
02/16/2007,06:32,1458.25,1458.25,1458.25,1458.25,25,0,25.00
02/16/2007,06:33,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/16/2007,06:34,1458.00,1458.00,1458.00,1458.00,0,11,11.00
02/16/2007,06:35,1458.00,1458.25,1458.00,1458.25,157,1,158.00
02/16/2007,06:36,1458.25,1458.25,1458.25,1458.25,203,0,203.00
02/16/2007,06:37,1458.25,1458.25,1458.25,1458.25,75,0,75.00
02/16/2007,06:38,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/16/2007,06:40,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/16/2007,06:41,1458.25,1458.50,1458.25,1458.50,628,0,628.00
02/16/2007,06:42,1458.50,1458.50,1458.50,1458.50,18,0,18.00
02/16/2007,06:43,1458.50,1458.75,1458.25,1458.50,125,37,162.00
02/16/2007,06:44,1458.50,1458.75,1458.50,1458.75,278,10,288.00
02/16/2007,06:45,1458.75,1459.00,1458.75,1458.75,96,37,133.00
02/16/2007,06:46,1458.75,1459.00,1458.75,1459.00,50,9,59.00
02/16/2007,06:47,1458.75,1458.75,1458.75,1458.75,0,23,23.00
02/16/2007,06:48,1458.75,1459.00,1458.50,1458.75,27,485,512.00
02/16/2007,06:49,1458.75,1459.00,1458.50,1458.50,33,2,35.00
02/16/2007,06:50,1458.75,1458.75,1458.50,1458.50,50,51,101.00
02/16/2007,06:52,1458.75,1458.75,1458.75,1458.75,32,0,32.00
02/16/2007,06:53,1458.75,1459.00,1458.75,1458.75,25,6,31.00
02/16/2007,06:54,1458.75,1458.75,1458.75,1458.75,0,13,13.00
02/16/2007,06:55,1458.75,1458.75,1458.75,1458.75,0,23,23.00
02/16/2007,06:56,1458.75,1458.75,1458.75,1458.75,0,3,3.00
02/16/2007,06:57,1459.00,1459.00,1458.75,1458.75,10,11,21.00
02/16/2007,06:58,1459.00,1459.00,1459.00,1459.00,686,0,686.00
02/16/2007,06:59,1459.00,1459.25,1459.00,1459.25,336,4,340.00
02/16/2007,07:00,1459.25,1459.75,1459.25,1459.25,474,350,824.00
02/16/2007,07:01,1459.25,1459.50,1459.25,1459.50,292,91,383.00
02/16/2007,07:02,1459.50,1459.50,1459.50,1459.50,84,0,84.00
02/16/2007,07:03,1459.50,1459.50,1459.50,1459.50,107,0,107.00
02/16/2007,07:04,1459.50,1459.50,1459.00,1459.00,121,849,970.00
02/16/2007,07:05,1459.00,1459.25,1458.75,1459.25,264,5,269.00
02/16/2007,07:06,1459.25,1459.50,1459.25,1459.50,138,1,139.00
02/16/2007,07:07,1459.25,1459.25,1459.25,1459.25,0,139,139.00
02/16/2007,07:08,1459.25,1459.50,1459.25,1459.50,1,56,57.00
02/16/2007,07:09,1459.50,1459.50,1459.00,1459.25,123,359,482.00
02/16/2007,07:10,1459.25,1459.25,1459.25,1459.25,113,0,113.00
02/16/2007,07:11,1459.50,1459.50,1459.25,1459.25,347,23,370.00
02/16/2007,07:12,1459.50,1459.75,1459.25,1459.25,22,202,224.00
02/16/2007,07:13,1459.25,1459.25,1459.00,1459.25,129,101,230.00
02/16/2007,07:14,1459.50,1459.50,1459.00,1459.00,1,45,46.00
02/16/2007,07:15,1459.00,1459.25,1459.00,1459.00,10,13,23.00
02/16/2007,07:16,1459.00,1459.00,1459.00,1459.00,0,35,35.00
02/16/2007,07:17,1459.00,1459.25,1459.00,1459.00,12,4,16.00
02/16/2007,07:18,1459.25,1459.25,1459.00,1459.00,103,177,280.00
02/16/2007,07:19,1459.25,1459.25,1459.25,1459.25,547,0,547.00
02/16/2007,07:20,1459.25,1459.25,1459.25,1459.25,39,0,39.00
02/16/2007,07:21,1459.25,1459.25,1459.25,1459.25,88,0,88.00
02/16/2007,07:22,1459.25,1459.25,1459.00,1459.25,128,2,130.00
02/16/2007,07:23,1459.25,1459.25,1459.00,1459.00,20,225,245.00
02/16/2007,07:24,1459.00,1459.00,1458.75,1459.00,144,180,324.00
02/16/2007,07:25,1459.00,1459.00,1458.75,1458.75,63,2,65.00
02/16/2007,07:26,1458.75,1459.00,1458.50,1458.75,9,390,399.00
02/16/2007,07:27,1458.50,1458.75,1458.50,1458.75,237,18,255.00
02/16/2007,07:28,1458.75,1458.75,1458.50,1458.75,54,1,55.00
02/16/2007,07:29,1458.50,1458.75,1458.50,1458.75,122,3,125.00
02/16/2007,07:30,1459.00,1459.50,1458.75,1459.00,418,247,665.00
02/16/2007,07:31,1458.75,1459.75,1458.00,1459.00,2002,1691,3693.00
02/16/2007,07:32,1459.00,1459.50,1459.00,1459.00,729,491,1220.00
02/16/2007,07:33,1459.25,1459.25,1458.75,1459.00,285,1436,1721.00
02/16/2007,07:34,1459.00,1459.75,1459.00,1459.00,1474,520,1994.00
02/16/2007,07:35,1459.25,1459.25,1458.50,1459.00,520,902,1422.00
02/16/2007,07:36,1458.75,1459.00,1458.75,1459.00,387,4,391.00
02/16/2007,07:37,1459.00,1459.00,1458.50,1458.75,471,405,876.00
02/16/2007,07:38,1459.00,1459.00,1458.50,1458.75,147,494,641.00
02/16/2007,07:39,1458.75,1459.00,1458.75,1458.75,31,302,333.00
02/16/2007,07:40,1458.75,1459.00,1458.50,1459.00,89,270,359.00
02/16/2007,07:41,1458.75,1459.00,1458.75,1458.75,1,75,76.00
02/16/2007,07:42,1458.75,1458.75,1458.50,1458.75,260,51,311.00
02/16/2007,07:43,1458.75,1458.75,1458.75,1458.75,224,0,224.00
02/16/2007,07:44,1459.00,1459.00,1459.00,1459.00,10,0,10.00
02/16/2007,07:45,1458.75,1458.75,1458.75,1458.75,0,4,4.00
02/16/2007,07:46,1458.75,1458.75,1458.25,1458.25,80,1013,1093.00
02/16/2007,07:47,1458.50,1458.50,1458.25,1458.25,50,129,179.00
02/16/2007,07:48,1458.25,1458.50,1458.25,1458.50,591,151,742.00
02/16/2007,07:49,1458.50,1458.50,1458.25,1458.25,580,27,607.00
02/16/2007,07:50,1458.50,1458.75,1458.25,1458.75,599,97,696.00
02/16/2007,07:51,1458.50,1458.50,1458.00,1458.25,538,602,1140.00
02/16/2007,07:52,1458.25,1458.50,1458.25,1458.50,132,0,132.00
02/16/2007,07:53,1458.25,1458.50,1458.25,1458.50,27,1,28.00
02/16/2007,07:54,1458.50,1458.50,1458.25,1458.25,134,274,408.00
02/16/2007,07:55,1458.25,1458.25,1457.75,1458.00,272,1463,1735.00
02/16/2007,07:56,1458.00,1458.25,1457.75,1458.00,517,20,537.00
02/16/2007,07:57,1458.00,1458.00,1458.00,1458.00,0,14,14.00
02/16/2007,07:58,1458.25,1458.25,1458.00,1458.25,804,1,805.00
02/16/2007,07:59,1458.25,1458.25,1458.00,1458.00,182,3,185.00
02/16/2007,08:00,1458.25,1458.25,1458.00,1458.00,3,265,268.00
02/16/2007,08:01,1458.25,1458.25,1458.00,1458.00,3,103,106.00
02/16/2007,08:02,1458.00,1458.25,1458.00,1458.00,869,17,886.00
02/16/2007,08:03,1458.00,1458.25,1458.00,1458.00,1,3,4.00
02/16/2007,08:04,1458.00,1458.25,1458.00,1458.25,253,24,277.00
02/16/2007,08:05,1458.25,1458.25,1458.00,1458.25,39,1,40.00
02/16/2007,08:06,1458.25,1458.25,1458.00,1458.00,172,10,182.00
02/16/2007,08:07,1458.00,1458.25,1458.00,1458.25,26,305,331.00
02/16/2007,08:08,1458.25,1458.25,1458.00,1458.00,27,5,32.00
02/16/2007,08:09,1458.25,1458.25,1458.00,1458.25,7,11,18.00
02/16/2007,08:10,1458.25,1458.25,1458.00,1458.00,9,19,28.00
02/16/2007,08:11,1458.00,1458.25,1458.00,1458.00,107,6,113.00
02/16/2007,08:12,1458.00,1458.25,1458.00,1458.00,31,37,68.00
02/16/2007,08:13,1458.00,1458.00,1458.00,1458.00,0,843,843.00
02/16/2007,08:14,1457.75,1458.00,1457.75,1458.00,91,107,198.00
02/16/2007,08:15,1458.00,1458.00,1457.75,1458.00,676,1,677.00
02/16/2007,08:16,1458.00,1458.25,1458.00,1458.00,56,1,57.00
02/16/2007,08:17,1458.00,1458.25,1458.00,1458.00,50,7,57.00
02/16/2007,08:18,1458.00,1458.00,1458.00,1458.00,0,113,113.00
02/16/2007,08:19,1458.00,1458.00,1458.00,1458.00,0,11,11.00
02/16/2007,08:20,1458.00,1458.00,1457.75,1458.00,100,431,531.00
02/16/2007,08:21,1458.00,1458.00,1457.75,1457.75,457,21,478.00
02/16/2007,08:22,1457.75,1458.00,1457.75,1457.75,2,218,220.00
02/16/2007,08:23,1457.75,1458.00,1457.75,1458.00,515,83,598.00
02/16/2007,08:24,1458.00,1458.00,1457.00,1457.00,92,3245,3337.00
02/16/2007,08:25,1457.25,1457.50,1457.00,1457.25,1161,250,1411.00
02/16/2007,08:26,1457.50,1457.50,1457.25,1457.50,1575,232,1807.00
02/16/2007,08:27,1457.25,1457.50,1457.25,1457.25,258,1041,1299.00
02/16/2007,08:28,1457.25,1457.50,1457.00,1457.00,636,2488,3124.00
02/16/2007,08:29,1457.25,1457.25,1456.50,1456.75,1808,3491,5299.00
02/16/2007,08:30,1456.75,1456.75,1456.00,1456.25,3962,6259,10221.00
02/16/2007,08:31,1456.25,1456.50,1455.75,1456.50,8620,8938,17558.00
02/16/2007,08:32,1456.25,1456.75,1456.00,1456.50,3952,2284,6236.00
02/16/2007,08:33,1456.75,1457.00,1456.50,1457.00,1964,615,2579.00
02/16/2007,08:34,1456.75,1457.00,1456.50,1456.75,4068,3625,7693.00
02/16/2007,08:35,1456.75,1456.75,1456.25,1456.50,1385,2763,4148.00
02/16/2007,08:36,1456.50,1457.50,1456.50,1457.25,4776,938,5714.00
02/16/2007,08:37,1457.25,1457.50,1457.00,1457.50,1248,1005,2253.00
02/16/2007,08:38,1457.25,1458.00,1457.25,1458.00,3797,850,4647.00
02/16/2007,08:39,1458.00,1458.00,1457.50,1457.75,2662,4373,7035.00
02/16/2007,08:40,1457.75,1457.75,1457.25,1457.25,1092,2412,3504.00
02/16/2007,08:41,1457.50,1457.75,1457.25,1457.50,889,823,1712.00
02/16/2007,08:42,1457.50,1457.50,1456.75,1456.75,2017,2801,4818.00
02/16/2007,08:43,1457.00,1457.25,1456.75,1457.00,860,1543,2403.00
02/16/2007,08:44,1457.00,1457.25,1456.75,1457.25,2119,1792,3911.00
02/16/2007,08:45,1457.00,1457.25,1456.75,1457.00,1688,2473,4161.00
02/16/2007,08:46,1456.75,1457.00,1456.75,1456.75,141,1427,1568.00
02/16/2007,08:47,1457.00,1457.25,1456.75,1457.00,972,490,1462.00
02/16/2007,08:48,1457.00,1457.00,1456.50,1456.50,300,1281,1581.00
02/16/2007,08:49,1456.50,1456.50,1455.50,1456.00,1240,6891,8131.00
02/16/2007,08:50,1455.75,1456.25,1455.50,1456.25,3944,1939,5883.00
02/16/2007,08:51,1456.00,1456.75,1455.75,1456.75,3038,1109,4147.00
02/16/2007,08:52,1456.75,1456.75,1456.25,1456.50,1953,1808,3761.00
02/16/2007,08:53,1456.50,1456.75,1456.25,1456.25,334,978,1312.00
02/16/2007,08:54,1456.25,1456.50,1456.00,1456.25,1272,1161,2433.00
02/16/2007,08:55,1456.00,1456.25,1455.75,1456.25,1269,1559,2828.00
02/16/2007,08:56,1456.00,1456.50,1455.75,1456.00,1301,1599,2900.00
02/16/2007,08:57,1456.00,1456.50,1456.00,1456.50,1380,1493,2873.00
02/16/2007,08:58,1456.50,1456.75,1456.25,1456.25,837,471,1308.00
02/16/2007,08:59,1456.50,1456.75,1456.25,1456.50,1305,507,1812.00
02/16/2007,09:00,1456.75,1456.75,1455.75,1456.00,2215,3123,5338.00
02/16/2007,09:01,1456.00,1456.50,1455.75,1456.25,1228,3594,4822.00
02/16/2007,09:02,1456.25,1456.25,1455.25,1455.25,2263,6193,8456.00
02/16/2007,09:03,1455.25,1455.50,1454.75,1455.50,4689,5883,10572.00
02/16/2007,09:04,1455.50,1455.50,1455.00,1455.25,1015,1865,2880.00
02/16/2007,09:05,1455.25,1455.25,1454.75,1455.00,1751,3249,5000.00
02/16/2007,09:06,1455.00,1455.25,1454.50,1455.00,2952,2807,5759.00
02/16/2007,09:07,1455.00,1455.50,1454.75,1455.25,1807,1911,3718.00
02/16/2007,09:08,1455.25,1455.50,1455.00,1455.50,683,2626,3309.00
02/16/2007,09:09,1455.50,1456.00,1455.25,1455.75,3286,674,3960.00
02/16/2007,09:10,1455.75,1456.00,1455.50,1455.75,1543,951,2494.00
02/16/2007,09:11,1455.75,1455.75,1455.25,1455.75,395,678,1073.00
02/16/2007,09:12,1455.50,1456.00,1455.50,1455.75,502,1191,1693.00
02/16/2007,09:13,1455.50,1455.75,1455.50,1455.50,622,603,1225.00
02/16/2007,09:14,1455.75,1455.75,1455.25,1455.75,916,546,1462.00
02/16/2007,09:15,1455.50,1456.50,1455.50,1456.50,3992,760,4752.00
02/16/2007,09:16,1456.25,1456.50,1455.75,1456.00,579,2333,2912.00
02/16/2007,09:17,1456.00,1456.25,1455.75,1456.00,826,999,1825.00
02/16/2007,09:18,1456.00,1456.00,1455.50,1455.75,777,968,1745.00
02/16/2007,09:19,1455.50,1456.00,1455.50,1455.75,583,781,1364.00
02/16/2007,09:20,1455.75,1456.00,1455.50,1456.00,242,83,325.00
02/16/2007,09:21,1455.75,1456.25,1455.75,1456.00,940,311,1251.00
02/16/2007,09:22,1456.25,1456.50,1455.75,1456.00,1430,2683,4113.00
02/16/2007,09:23,1455.75,1456.00,1455.50,1455.75,1261,1832,3093.00
02/16/2007,09:24,1456.00,1456.25,1455.75,1456.00,747,888,1635.00
02/16/2007,09:25,1456.00,1456.00,1455.75,1455.75,1144,165,1309.00
02/16/2007,09:26,1456.00,1456.25,1455.75,1456.25,1814,1080,2894.00
02/16/2007,09:27,1456.25,1457.00,1456.25,1456.50,3916,2836,6752.00
02/16/2007,09:28,1456.75,1456.75,1456.50,1456.50,153,1480,1633.00
02/16/2007,09:29,1456.50,1456.75,1456.25,1456.25,12,781,793.00
02/16/2007,09:30,1456.50,1456.50,1456.25,1456.50,24,372,396.00
02/16/2007,09:31,1456.50,1456.50,1456.25,1456.25,1629,335,1964.00
02/16/2007,09:32,1456.50,1456.50,1456.00,1456.25,1486,997,2483.00
02/16/2007,09:33,1456.25,1456.50,1455.75,1456.00,305,1678,1983.00
02/16/2007,09:34,1456.25,1456.25,1456.00,1456.25,561,1121,1682.00
02/16/2007,09:35,1456.25,1456.25,1456.00,1456.25,101,117,218.00
02/16/2007,09:36,1456.25,1456.50,1456.00,1456.00,612,382,994.00
02/16/2007,09:37,1456.25,1456.50,1456.00,1456.25,388,626,1014.00
02/16/2007,09:38,1456.00,1456.50,1456.00,1456.50,1767,101,1868.00
02/16/2007,09:39,1456.50,1456.50,1456.25,1456.50,78,124,202.00
02/16/2007,09:40,1456.25,1456.50,1456.25,1456.50,142,75,217.00
02/16/2007,09:41,1456.25,1456.50,1456.00,1456.25,1264,690,1954.00
02/16/2007,09:42,1456.00,1456.25,1455.50,1455.75,680,3109,3789.00
02/16/2007,09:43,1455.75,1456.00,1455.75,1455.75,23,174,197.00
02/16/2007,09:44,1455.75,1456.25,1455.75,1456.25,2716,55,2771.00
02/16/2007,09:45,1456.25,1456.25,1455.50,1455.75,977,2451,3428.00
02/16/2007,09:46,1455.75,1456.25,1455.75,1456.00,1082,62,1144.00
02/16/2007,09:47,1456.00,1457.00,1456.00,1457.00,3859,145,4004.00
02/16/2007,09:48,1457.00,1457.25,1456.50,1457.25,3107,700,3807.00
02/16/2007,09:49,1457.00,1457.50,1457.00,1457.25,4089,2716,6805.00
02/16/2007,09:50,1457.25,1457.25,1457.00,1457.25,132,506,638.00
02/16/2007,09:51,1457.25,1457.50,1457.00,1457.00,1062,748,1810.00
02/16/2007,09:52,1457.25,1457.50,1457.00,1457.00,644,1150,1794.00
02/16/2007,09:53,1457.00,1457.25,1456.75,1457.00,531,992,1523.00
02/16/2007,09:54,1457.00,1457.25,1457.00,1457.25,163,22,185.00
02/16/2007,09:55,1457.25,1457.50,1457.00,1457.25,493,1643,2136.00
02/16/2007,09:56,1457.25,1457.75,1457.25,1457.50,2480,1594,4074.00
02/16/2007,09:57,1457.25,1457.50,1457.00,1457.00,827,1272,2099.00
02/16/2007,09:58,1457.25,1457.50,1457.00,1457.25,765,346,1111.00
02/16/2007,09:59,1457.25,1457.50,1457.25,1457.25,12,125,137.00
02/16/2007,10:00,1457.50,1457.50,1457.00,1457.00,33,883,916.00
02/16/2007,10:01,1457.00,1457.50,1457.00,1457.50,1609,624,2233.00
02/16/2007,10:02,1457.50,1457.50,1457.25,1457.50,1211,98,1309.00
02/16/2007,10:03,1457.50,1458.00,1457.50,1458.00,2997,535,3532.00
02/16/2007,10:04,1457.75,1458.00,1457.50,1457.50,1557,1275,2832.00
02/16/2007,10:05,1457.50,1457.75,1457.50,1457.50,172,681,853.00
02/16/2007,10:06,1457.50,1457.75,1457.25,1457.50,577,1432,2009.00
02/16/2007,10:07,1457.50,1457.75,1457.25,1457.50,28,502,530.00
02/16/2007,10:08,1457.25,1457.50,1457.00,1457.25,76,1036,1112.00
02/16/2007,10:09,1457.00,1457.25,1456.75,1457.00,955,1137,2092.00
02/16/2007,10:10,1457.00,1457.25,1456.75,1457.00,304,308,612.00
02/16/2007,10:11,1457.00,1457.25,1456.75,1457.00,574,1093,1667.00
02/16/2007,10:12,1457.00,1457.25,1457.00,1457.00,14,164,178.00
02/16/2007,10:13,1457.00,1457.25,1457.00,1457.00,974,130,1104.00
02/16/2007,10:14,1457.25,1457.25,1457.00,1457.00,13,77,90.00
02/16/2007,10:15,1457.25,1457.25,1456.75,1456.75,21,663,684.00
02/16/2007,10:16,1456.75,1457.00,1456.50,1456.75,610,1790,2400.00
02/16/2007,10:17,1456.75,1457.00,1456.75,1457.00,80,89,169.00
02/16/2007,10:18,1456.75,1457.00,1456.75,1456.75,8,26,34.00
02/16/2007,10:19,1456.75,1457.00,1456.75,1456.75,54,10,64.00
02/16/2007,10:20,1457.00,1457.00,1456.75,1456.75,37,111,148.00
02/16/2007,10:21,1457.00,1457.00,1456.75,1456.75,11,547,558.00
02/16/2007,10:22,1456.75,1457.00,1456.75,1457.00,209,23,232.00
02/16/2007,10:23,1457.00,1457.00,1456.75,1456.75,93,83,176.00
02/16/2007,10:24,1456.75,1457.00,1456.75,1456.75,88,6,94.00
02/16/2007,10:25,1456.75,1457.00,1456.75,1457.00,13,94,107.00
02/16/2007,10:26,1456.75,1457.00,1456.75,1457.00,81,12,93.00
02/16/2007,10:27,1456.75,1457.00,1456.75,1456.75,254,438,692.00
02/16/2007,10:28,1456.75,1457.00,1456.75,1456.75,40,241,281.00
02/16/2007,10:29,1457.00,1457.00,1456.75,1456.75,60,80,140.00
02/16/2007,10:30,1457.00,1457.00,1456.75,1456.75,11,637,648.00
02/16/2007,10:31,1456.75,1457.00,1456.50,1456.50,377,1158,1535.00
02/16/2007,10:32,1456.75,1456.75,1456.50,1456.50,84,31,115.00
02/16/2007,10:33,1456.50,1457.00,1456.50,1457.00,628,69,697.00
02/16/2007,10:34,1457.00,1457.00,1456.75,1456.75,58,1339,1397.00
02/16/2007,10:35,1456.50,1456.75,1456.25,1456.25,471,1527,1998.00
02/16/2007,10:36,1456.50,1456.50,1456.25,1456.25,12,125,137.00
02/16/2007,10:37,1456.25,1456.50,1456.25,1456.25,19,1235,1254.00
02/16/2007,10:38,1456.25,1456.50,1456.00,1456.25,1615,466,2081.00
02/16/2007,10:39,1456.25,1456.50,1456.00,1456.25,302,54,356.00
02/16/2007,10:40,1456.25,1456.50,1456.25,1456.25,16,30,46.00
02/16/2007,10:41,1456.50,1456.75,1456.25,1456.75,1650,1043,2693.00
02/16/2007,10:42,1456.75,1457.00,1456.50,1456.75,518,353,871.00
02/16/2007,10:43,1456.75,1457.00,1456.50,1456.75,300,36,336.00
02/16/2007,10:44,1456.75,1457.00,1456.50,1456.75,668,382,1050.00
02/16/2007,10:45,1456.75,1456.75,1456.50,1456.50,24,37,61.00
02/16/2007,10:46,1456.75,1456.75,1456.50,1456.50,73,243,316.00
02/16/2007,10:47,1456.75,1457.00,1456.75,1456.75,671,293,964.00
02/16/2007,10:48,1456.75,1457.00,1456.75,1456.75,71,198,269.00
02/16/2007,10:49,1456.75,1457.00,1456.75,1456.75,28,208,236.00
02/16/2007,10:50,1456.75,1457.00,1456.50,1456.75,68,541,609.00
02/16/2007,10:51,1456.50,1456.75,1456.50,1456.75,62,45,107.00
02/16/2007,10:52,1456.75,1456.75,1456.50,1456.50,40,26,66.00
02/16/2007,10:53,1456.50,1456.75,1456.50,1456.75,12,121,133.00
02/16/2007,10:54,1456.75,1456.75,1456.50,1456.75,204,87,291.00
02/16/2007,10:55,1456.75,1456.75,1456.50,1456.75,81,145,226.00
02/16/2007,10:56,1456.75,1456.75,1456.50,1456.75,24,6,30.00
02/16/2007,10:57,1456.75,1456.75,1456.50,1456.75,986,3,989.00
02/16/2007,10:58,1456.50,1457.00,1456.50,1456.75,233,101,334.00
02/16/2007,10:59,1456.75,1457.00,1456.50,1456.75,532,264,796.00
02/16/2007,11:00,1456.75,1457.00,1456.75,1457.00,851,198,1049.00
02/16/2007,11:01,1457.00,1457.25,1456.75,1457.25,1171,121,1292.00
02/16/2007,11:02,1457.00,1457.25,1457.00,1457.00,52,413,465.00
02/16/2007,11:03,1457.25,1457.25,1457.00,1457.00,26,13,39.00
02/16/2007,11:04,1457.00,1457.25,1457.00,1457.25,128,118,246.00
02/16/2007,11:05,1457.00,1457.25,1456.75,1457.00,987,1023,2010.00
02/16/2007,11:06,1457.00,1457.25,1456.75,1456.75,25,531,556.00
02/16/2007,11:07,1456.75,1457.00,1456.75,1456.75,19,707,726.00
02/16/2007,11:08,1456.75,1457.00,1456.50,1456.50,452,378,830.00
02/16/2007,11:09,1456.50,1456.75,1456.50,1456.50,3,1048,1051.00
02/16/2007,11:10,1456.75,1456.75,1456.50,1456.50,4,56,60.00
02/16/2007,11:11,1456.50,1456.75,1456.50,1456.50,31,649,680.00
02/16/2007,11:12,1456.50,1456.75,1456.25,1456.50,188,239,427.00
02/16/2007,11:13,1456.50,1456.50,1456.25,1456.50,385,85,470.00
02/16/2007,11:14,1456.50,1456.75,1456.50,1456.50,194,214,408.00
02/16/2007,11:15,1456.50,1456.75,1456.25,1456.50,175,354,529.00
02/16/2007,11:16,1456.50,1456.75,1456.25,1456.75,262,535,797.00
02/16/2007,11:17,1456.50,1456.75,1456.50,1456.50,1,595,596.00
02/16/2007,11:18,1456.50,1456.75,1456.50,1456.50,46,245,291.00
02/16/2007,11:19,1456.75,1456.75,1456.50,1456.50,2,14,16.00
02/16/2007,11:20,1456.75,1456.75,1456.50,1456.75,8,10,18.00
02/16/2007,11:21,1456.75,1457.00,1456.50,1456.75,1528,354,1882.00
02/16/2007,11:22,1456.75,1457.00,1456.50,1456.75,100,665,765.00
02/16/2007,11:23,1456.75,1457.00,1456.50,1456.50,54,355,409.00
02/16/2007,11:24,1456.75,1456.75,1456.75,1456.75,145,0,145.00
02/16/2007,11:25,1456.75,1457.00,1456.50,1456.50,32,250,282.00
02/16/2007,11:26,1456.50,1456.75,1456.50,1456.50,9,81,90.00
02/16/2007,11:27,1456.75,1456.75,1456.50,1456.75,11,6,17.00
02/16/2007,11:28,1456.75,1456.75,1456.50,1456.75,599,99,698.00
02/16/2007,11:29,1456.75,1456.75,1456.50,1456.75,183,1,184.00
02/16/2007,11:30,1456.75,1456.75,1456.50,1456.75,273,11,284.00
02/16/2007,11:31,1456.50,1457.00,1456.50,1457.00,213,116,329.00
02/16/2007,11:32,1456.75,1457.00,1456.75,1457.00,64,223,287.00
02/16/2007,11:33,1456.75,1457.00,1456.75,1456.75,63,703,766.00
02/16/2007,11:34,1456.75,1456.75,1456.25,1456.50,216,1012,1228.00
02/16/2007,11:35,1456.25,1456.50,1456.00,1456.00,37,1674,1711.00
02/16/2007,11:36,1456.00,1456.25,1455.75,1456.25,818,1907,2725.00
02/16/2007,11:37,1456.25,1456.25,1456.00,1456.00,42,196,238.00
02/16/2007,11:38,1456.00,1456.25,1456.00,1456.00,5,176,181.00
02/16/2007,11:39,1456.00,1456.25,1456.00,1456.00,110,49,159.00
02/16/2007,11:40,1456.00,1456.25,1456.00,1456.00,89,57,146.00
02/16/2007,11:41,1456.25,1456.25,1456.00,1456.25,3,11,14.00
02/16/2007,11:42,1456.00,1456.25,1456.00,1456.00,29,1057,1086.00
02/16/2007,11:43,1456.00,1456.25,1456.00,1456.25,13,624,637.00
02/16/2007,11:44,1456.00,1456.25,1456.00,1456.00,6,357,363.00
02/16/2007,11:45,1455.75,1456.00,1455.75,1456.00,716,3,719.00
02/16/2007,11:46,1456.00,1456.25,1456.00,1456.25,796,56,852.00
02/16/2007,11:47,1456.25,1456.25,1456.00,1456.25,350,196,546.00
02/16/2007,11:48,1456.00,1456.25,1456.00,1456.25,35,2,37.00
02/16/2007,11:49,1456.25,1456.50,1456.25,1456.25,798,49,847.00
02/16/2007,11:50,1456.25,1456.50,1456.25,1456.25,3,6,9.00
02/16/2007,11:51,1456.50,1456.50,1456.25,1456.50,32,86,118.00
02/16/2007,11:52,1456.50,1456.50,1456.25,1456.50,14,56,70.00
02/16/2007,11:53,1456.25,1456.50,1456.25,1456.50,20,22,42.00
02/16/2007,11:54,1456.50,1456.75,1456.50,1456.75,756,120,876.00
02/16/2007,11:55,1456.75,1456.75,1456.50,1456.50,121,2,123.00
02/16/2007,11:56,1456.50,1456.75,1456.50,1456.75,74,279,353.00
02/16/2007,11:57,1456.75,1456.75,1456.50,1456.75,70,16,86.00
02/16/2007,11:58,1456.50,1456.75,1456.50,1456.75,40,5,45.00
02/16/2007,11:59,1456.75,1457.00,1456.50,1456.75,685,172,857.00
02/16/2007,12:00,1456.75,1456.75,1456.50,1456.75,377,46,423.00
02/16/2007,12:01,1456.75,1457.00,1456.50,1456.75,140,77,217.00
02/16/2007,12:02,1457.00,1457.00,1456.75,1456.75,50,80,130.00
02/16/2007,12:03,1457.00,1457.00,1456.75,1457.00,71,331,402.00
02/16/2007,12:04,1456.75,1457.25,1456.75,1457.00,922,195,1117.00
02/16/2007,12:05,1457.00,1457.25,1456.75,1457.25,199,523,722.00
02/16/2007,12:06,1457.25,1457.25,1457.00,1457.00,83,64,147.00
02/16/2007,12:07,1457.00,1457.25,1457.00,1457.00,80,13,93.00
02/16/2007,12:08,1457.25,1457.50,1457.00,1457.25,1337,278,1615.00
02/16/2007,12:09,1457.50,1457.50,1457.00,1457.25,86,312,398.00
02/16/2007,12:10,1457.00,1457.25,1457.00,1457.25,25,47,72.00
02/16/2007,12:11,1457.25,1457.50,1457.00,1457.25,554,461,1015.00
02/16/2007,12:12,1457.50,1457.50,1456.50,1456.50,723,1589,2312.00
02/16/2007,12:13,1456.50,1456.75,1456.25,1456.25,690,1663,2353.00
02/16/2007,12:14,1456.25,1456.50,1456.00,1456.25,68,855,923.00
02/16/2007,12:15,1456.25,1456.50,1456.00,1456.25,316,469,785.00
02/16/2007,12:16,1456.25,1456.50,1456.25,1456.50,25,48,73.00
02/16/2007,12:17,1456.50,1456.50,1456.25,1456.25,66,5,71.00
02/16/2007,12:18,1456.25,1456.50,1456.25,1456.25,41,70,111.00
02/16/2007,12:19,1456.50,1456.50,1456.25,1456.50,246,6,252.00
02/16/2007,12:20,1456.25,1456.50,1456.25,1456.50,692,126,818.00
02/16/2007,12:21,1456.50,1456.75,1456.25,1456.25,384,105,489.00
02/16/2007,12:22,1456.25,1456.50,1456.25,1456.25,221,282,503.00
02/16/2007,12:23,1456.25,1456.50,1456.25,1456.25,55,202,257.00
02/16/2007,12:24,1456.50,1456.50,1456.25,1456.50,65,129,194.00
02/16/2007,12:25,1456.25,1456.50,1456.25,1456.50,219,17,236.00
02/16/2007,12:26,1456.25,1456.50,1456.25,1456.50,89,370,459.00
02/16/2007,12:27,1456.25,1456.25,1456.00,1456.00,12,1009,1021.00
02/16/2007,12:28,1456.25,1456.25,1455.50,1455.75,569,2530,3099.00
02/16/2007,12:29,1455.75,1456.25,1455.75,1455.75,890,1575,2465.00
02/16/2007,12:30,1456.00,1456.25,1455.75,1456.00,636,340,976.00
02/16/2007,12:31,1456.00,1456.00,1455.75,1455.75,60,83,143.00
02/16/2007,12:32,1456.00,1456.00,1455.75,1455.75,92,21,113.00
02/16/2007,12:33,1456.00,1456.00,1455.75,1456.00,714,12,726.00
02/16/2007,12:34,1456.00,1456.00,1455.75,1455.75,8,1133,1141.00
02/16/2007,12:35,1455.75,1456.00,1455.50,1455.75,579,592,1171.00
02/16/2007,12:36,1455.75,1456.00,1455.50,1455.75,504,88,592.00
02/16/2007,12:37,1455.50,1456.00,1455.50,1456.00,121,258,379.00
02/16/2007,12:38,1455.75,1456.00,1455.75,1455.75,61,95,156.00
02/16/2007,12:39,1455.75,1456.00,1455.75,1455.75,137,78,215.00
02/16/2007,12:40,1456.00,1456.00,1455.75,1455.75,7,100,107.00
02/16/2007,12:41,1455.75,1456.00,1455.75,1455.75,26,466,492.00
02/16/2007,12:42,1455.75,1456.00,1455.75,1456.00,1023,253,1276.00
02/16/2007,12:43,1456.00,1456.25,1455.75,1456.25,1207,30,1237.00
02/16/2007,12:44,1456.25,1456.25,1456.00,1456.00,120,576,696.00
02/16/2007,12:45,1456.00,1456.00,1455.75,1456.00,2,501,503.00
02/16/2007,12:46,1456.00,1456.00,1455.75,1456.00,868,25,893.00
02/16/2007,12:47,1456.00,1456.25,1455.75,1456.00,24,96,120.00
02/16/2007,12:48,1456.25,1456.25,1456.00,1456.00,51,178,229.00
02/16/2007,12:49,1456.25,1456.25,1456.00,1456.00,106,6,112.00
02/16/2007,12:50,1456.00,1456.75,1456.00,1456.75,1784,148,1932.00
02/16/2007,12:51,1456.50,1456.75,1456.25,1456.50,236,521,757.00
02/16/2007,12:52,1456.50,1456.50,1456.25,1456.25,61,10,71.00
02/16/2007,12:53,1456.50,1456.50,1456.25,1456.50,596,1,597.00
02/16/2007,12:54,1456.50,1456.50,1456.00,1456.00,38,1285,1323.00
02/16/2007,12:55,1456.00,1456.50,1456.00,1456.50,609,7,616.00
02/16/2007,12:56,1456.50,1456.50,1456.50,1456.50,690,0,690.00
02/16/2007,12:57,1456.50,1456.75,1456.50,1456.50,46,341,387.00
02/16/2007,12:58,1456.75,1456.75,1456.25,1456.50,184,41,225.00
02/16/2007,12:59,1456.50,1456.75,1456.25,1456.50,25,131,156.00
02/16/2007,13:00,1456.50,1456.50,1456.50,1456.50,0,212,212.00
02/16/2007,13:01,1456.25,1456.75,1456.25,1456.50,150,61,211.00
02/16/2007,13:02,1456.50,1456.75,1456.25,1456.50,72,106,178.00
02/16/2007,13:03,1456.50,1456.75,1456.25,1456.50,97,517,614.00
02/16/2007,13:04,1456.50,1456.50,1456.50,1456.50,0,193,193.00
02/16/2007,13:05,1456.50,1456.75,1456.25,1456.50,121,107,228.00
02/16/2007,13:06,1456.75,1456.75,1456.50,1456.50,75,388,463.00
02/16/2007,13:07,1456.50,1456.75,1456.50,1456.50,2,316,318.00
02/16/2007,13:08,1456.50,1457.00,1456.50,1456.75,1347,400,1747.00
02/16/2007,13:09,1456.75,1457.50,1456.75,1457.25,2017,1034,3051.00
02/16/2007,13:10,1457.25,1457.50,1457.00,1457.25,547,293,840.00
02/16/2007,13:11,1457.25,1457.25,1457.00,1457.25,116,257,373.00
02/16/2007,13:12,1457.00,1457.25,1456.75,1457.00,39,399,438.00
02/16/2007,13:13,1457.00,1457.25,1456.75,1457.00,475,294,769.00
02/16/2007,13:14,1457.00,1457.25,1456.75,1457.00,490,201,691.00
02/16/2007,13:15,1457.00,1457.25,1457.00,1457.25,312,237,549.00
02/16/2007,13:16,1457.25,1457.50,1457.00,1457.25,153,179,332.00
02/16/2007,13:17,1457.25,1457.75,1457.25,1457.50,989,96,1085.00
02/16/2007,13:18,1457.50,1457.75,1457.50,1457.50,681,178,859.00
02/16/2007,13:19,1457.50,1457.50,1457.25,1457.25,66,32,98.00
02/16/2007,13:20,1457.25,1457.75,1457.25,1457.50,743,87,830.00
02/16/2007,13:21,1457.75,1457.75,1457.25,1457.50,39,1009,1048.00
02/16/2007,13:22,1457.50,1457.50,1457.25,1457.50,118,75,193.00
02/16/2007,13:23,1457.50,1457.50,1457.00,1457.25,581,761,1342.00
02/16/2007,13:24,1457.25,1457.50,1457.00,1457.25,30,568,598.00
02/16/2007,13:25,1457.50,1457.50,1457.25,1457.50,17,30,47.00
02/16/2007,13:26,1457.25,1457.50,1457.00,1457.25,487,372,859.00
02/16/2007,13:27,1457.25,1457.50,1457.00,1457.50,276,30,306.00
02/16/2007,13:28,1457.25,1457.50,1457.25,1457.50,50,286,336.00
02/16/2007,13:29,1457.25,1457.25,1457.00,1457.00,61,14,75.00
02/16/2007,13:30,1457.25,1457.25,1457.00,1457.25,230,16,246.00
02/16/2007,13:31,1457.50,1457.50,1457.00,1457.25,62,212,274.00
02/16/2007,13:32,1457.25,1457.50,1457.00,1457.25,312,189,501.00
02/16/2007,13:33,1457.25,1457.50,1457.00,1457.25,94,541,635.00
02/16/2007,13:34,1457.25,1457.50,1457.00,1457.25,234,443,677.00
02/16/2007,13:35,1457.25,1457.50,1457.25,1457.25,119,7,126.00
02/16/2007,13:36,1457.25,1457.50,1457.25,1457.50,12,163,175.00
02/16/2007,13:37,1457.25,1457.50,1457.00,1457.00,6,346,352.00
02/16/2007,13:38,1457.25,1457.25,1457.00,1457.00,124,71,195.00
02/16/2007,13:39,1457.25,1457.50,1457.00,1457.25,464,204,668.00
02/16/2007,13:40,1457.25,1457.50,1457.00,1457.50,240,734,974.00
02/16/2007,13:41,1457.25,1457.50,1457.00,1457.25,1,199,200.00
02/16/2007,13:42,1457.00,1457.25,1457.00,1457.00,26,299,325.00
02/16/2007,13:43,1457.25,1457.25,1457.00,1457.25,58,2,60.00
02/16/2007,13:44,1457.25,1457.50,1457.25,1457.50,238,9,247.00
02/16/2007,13:45,1457.25,1457.50,1457.25,1457.50,40,99,139.00
02/16/2007,13:46,1457.25,1457.50,1457.25,1457.25,39,33,72.00
02/16/2007,13:47,1457.25,1457.50,1457.25,1457.50,55,49,104.00
02/16/2007,13:48,1457.50,1457.50,1457.25,1457.25,11,76,87.00
02/16/2007,13:49,1457.25,1457.50,1457.25,1457.50,17,131,148.00
02/16/2007,13:50,1457.50,1457.50,1457.25,1457.25,13,19,32.00
02/16/2007,13:51,1457.50,1457.50,1457.25,1457.50,15,27,42.00
02/16/2007,13:52,1457.25,1457.50,1457.25,1457.50,23,197,220.00
02/16/2007,13:53,1457.25,1457.50,1457.25,1457.25,61,326,387.00
02/16/2007,13:54,1457.25,1457.50,1457.25,1457.50,30,183,213.00
02/16/2007,13:55,1457.25,1457.50,1457.25,1457.25,9,47,56.00
02/16/2007,13:56,1457.25,1457.50,1457.25,1457.25,142,44,186.00
02/16/2007,13:57,1457.25,1457.50,1457.00,1457.25,103,679,782.00
02/16/2007,13:58,1457.00,1457.25,1456.75,1456.75,153,1008,1161.00
02/16/2007,13:59,1456.75,1457.00,1456.75,1457.00,247,1137,1384.00
02/16/2007,14:00,1457.00,1457.00,1456.75,1456.75,35,70,105.00
02/16/2007,14:01,1456.75,1457.00,1456.75,1456.75,12,100,112.00
02/16/2007,14:02,1456.75,1457.00,1456.75,1456.75,19,416,435.00
02/16/2007,14:03,1456.75,1457.00,1456.50,1456.75,91,146,237.00
02/16/2007,14:04,1457.00,1457.25,1456.75,1457.00,509,324,833.00
02/16/2007,14:05,1457.00,1457.25,1457.00,1457.00,17,214,231.00
02/16/2007,14:06,1457.25,1457.25,1457.00,1457.00,23,522,545.00
02/16/2007,14:07,1457.00,1457.00,1456.75,1456.75,22,78,100.00
02/16/2007,14:08,1457.00,1457.00,1456.75,1457.00,256,11,267.00
02/16/2007,14:09,1457.00,1457.00,1456.75,1457.00,187,6,193.00
02/16/2007,14:10,1457.25,1457.25,1457.00,1457.00,309,72,381.00
02/16/2007,14:11,1457.00,1457.25,1456.75,1457.00,208,890,1098.00
02/16/2007,14:12,1457.00,1457.25,1456.75,1457.25,87,247,334.00
02/16/2007,14:13,1457.25,1457.25,1457.00,1457.25,311,24,335.00
02/16/2007,14:14,1457.00,1457.25,1457.00,1457.25,6,11,17.00
02/16/2007,14:15,1457.25,1457.50,1457.00,1457.25,450,248,698.00
02/16/2007,14:16,1457.25,1457.50,1457.00,1457.50,34,170,204.00
02/16/2007,14:17,1457.25,1457.50,1457.00,1457.50,240,87,327.00
02/16/2007,14:18,1457.25,1457.50,1457.25,1457.25,10,87,97.00
02/16/2007,14:19,1457.50,1457.50,1457.00,1457.25,53,552,605.00
02/16/2007,14:20,1457.25,1457.50,1457.00,1457.25,196,32,228.00
02/16/2007,14:21,1457.25,1457.50,1457.00,1457.00,346,25,371.00
02/16/2007,14:22,1457.00,1457.50,1457.00,1457.50,1483,24,1507.00
02/16/2007,14:23,1457.50,1458.00,1457.50,1457.75,1234,548,1782.00
02/16/2007,14:24,1457.75,1458.25,1457.50,1457.75,2955,1977,4932.00
02/16/2007,14:25,1457.75,1458.00,1457.75,1457.75,116,320,436.00
02/16/2007,14:26,1458.00,1458.25,1457.75,1458.00,2697,633,3330.00
02/16/2007,14:27,1458.00,1458.50,1458.00,1458.25,1373,798,2171.00
02/16/2007,14:28,1458.50,1458.75,1458.25,1458.50,2656,467,3123.00
02/16/2007,14:29,1458.75,1459.00,1458.50,1458.75,1208,1348,2556.00
02/16/2007,14:30,1458.75,1458.75,1458.25,1458.25,45,727,772.00
02/16/2007,14:31,1458.25,1458.50,1458.25,1458.25,40,310,350.00
02/16/2007,14:32,1458.25,1458.50,1458.25,1458.50,59,177,236.00
02/16/2007,14:33,1458.50,1458.50,1458.25,1458.50,528,63,591.00
02/16/2007,14:34,1458.50,1458.50,1458.25,1458.50,185,16,201.00
02/16/2007,14:35,1458.50,1458.75,1458.25,1458.25,550,234,784.00
02/16/2007,14:36,1458.25,1458.75,1458.25,1458.50,413,1282,1695.00
02/16/2007,14:37,1458.50,1458.75,1458.25,1458.25,764,86,850.00
02/16/2007,14:38,1458.50,1458.50,1457.75,1458.00,766,2872,3638.00
02/16/2007,14:39,1458.00,1458.00,1457.75,1458.00,336,50,386.00
02/16/2007,14:40,1458.00,1458.00,1457.75,1457.75,231,138,369.00
02/16/2007,14:41,1457.75,1458.25,1457.75,1458.00,1115,256,1371.00
02/16/2007,14:42,1458.00,1458.25,1458.00,1458.00,979,173,1152.00
02/16/2007,14:43,1458.00,1458.25,1458.00,1458.25,194,110,304.00
02/16/2007,14:44,1458.00,1458.25,1458.00,1458.25,369,320,689.00
02/16/2007,14:45,1458.25,1458.25,1458.00,1458.25,647,222,869.00
02/16/2007,14:46,1458.25,1458.50,1458.00,1458.00,1593,108,1701.00
02/16/2007,14:47,1458.25,1459.00,1458.00,1458.75,2735,881,3616.00
02/16/2007,14:48,1458.50,1459.00,1458.50,1458.75,1104,325,1429.00
02/16/2007,14:49,1458.75,1459.25,1458.75,1459.00,3148,284,3432.00
02/16/2007,14:50,1459.00,1459.25,1458.75,1458.75,504,1054,1558.00
02/16/2007,14:51,1459.00,1459.00,1458.25,1458.25,651,4833,5484.00
02/16/2007,14:52,1458.25,1458.75,1458.25,1458.50,946,1014,1960.00
02/16/2007,14:53,1458.50,1458.75,1458.25,1458.50,540,705,1245.00
02/16/2007,14:54,1458.50,1458.75,1458.25,1458.50,459,342,801.00
02/16/2007,14:55,1458.75,1459.00,1458.50,1458.75,781,166,947.00
02/16/2007,14:56,1458.75,1459.00,1458.75,1458.75,1283,651,1934.00
02/16/2007,14:57,1458.75,1459.00,1458.50,1458.50,929,2471,3400.00
02/16/2007,14:58,1458.50,1459.00,1458.50,1459.00,1587,760,2347.00
02/16/2007,14:59,1458.50,1459.25,1458.50,1459.25,3155,778,3933.00
02/16/2007,15:00,1459.00,1459.50,1458.50,1458.75,6615,4512,11127.00
02/16/2007,15:01,1459.00,1459.25,1458.50,1459.00,3529,4802,8331.00
02/16/2007,15:02,1459.00,1459.25,1458.50,1459.25,2168,1281,3449.00
02/16/2007,15:03,1459.25,1459.50,1459.00,1459.25,1840,1415,3255.00
02/16/2007,15:04,1459.00,1459.50,1459.00,1459.25,1004,654,1658.00
02/16/2007,15:05,1459.25,1459.50,1458.75,1458.75,438,2224,2662.00
02/16/2007,15:06,1458.75,1459.00,1458.50,1458.75,1144,1413,2557.00
02/16/2007,15:07,1458.75,1459.25,1458.75,1459.00,1193,156,1349.00
02/16/2007,15:08,1459.25,1459.25,1459.00,1459.25,339,312,651.00
02/16/2007,15:09,1459.25,1459.25,1459.00,1459.25,66,420,486.00
02/16/2007,15:10,1459.00,1459.00,1458.50,1459.00,138,1591,1729.00
02/16/2007,15:11,1459.00,1459.00,1458.75,1458.75,37,460,497.00
02/16/2007,15:12,1459.00,1459.25,1458.75,1459.00,1705,491,2196.00
02/16/2007,15:13,1458.75,1459.50,1458.75,1459.50,1957,606,2563.00
02/16/2007,15:14,1459.50,1459.75,1459.00,1459.25,1372,1433,2805.00
02/16/2007,15:15,1459.25,1459.25,1458.75,1459.00,5228,3848,9076.00
02/18/2007,17:01,1458.50,1459.00,1458.50,1458.75,81,59,140.00
02/18/2007,17:02,1458.75,1459.00,1458.75,1458.75,5,82,87.00
02/18/2007,17:03,1458.75,1458.75,1458.00,1458.25,80,214,294.00
02/18/2007,17:04,1458.25,1458.50,1458.25,1458.50,199,46,245.00
02/18/2007,17:05,1458.50,1458.50,1458.25,1458.50,15,1,16.00
02/18/2007,17:06,1458.50,1458.50,1458.25,1458.50,2,6,8.00
02/18/2007,17:10,1458.25,1458.50,1458.25,1458.50,1,7,8.00
02/18/2007,17:11,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/18/2007,17:14,1458.50,1458.50,1458.50,1458.50,51,0,51.00
02/18/2007,17:15,1458.50,1458.75,1458.50,1458.50,2,10,12.00
02/18/2007,17:16,1458.50,1458.50,1458.50,1458.50,0,8,8.00
02/18/2007,17:17,1458.50,1459.00,1458.50,1458.75,200,12,212.00
02/18/2007,17:18,1458.75,1458.75,1458.75,1458.75,0,68,68.00
02/18/2007,17:19,1458.50,1458.75,1458.50,1458.75,6,4,10.00
02/18/2007,17:20,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,17:22,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,17:23,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/18/2007,17:26,1458.50,1458.75,1458.50,1458.75,1,5,6.00
02/18/2007,17:29,1458.50,1458.50,1458.50,1458.50,0,82,82.00
02/18/2007,17:31,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,17:33,1458.25,1458.25,1458.25,1458.25,0,3,3.00
02/18/2007,17:35,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/18/2007,17:38,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/18/2007,17:42,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/18/2007,17:44,1458.50,1458.50,1458.50,1458.50,11,0,11.00
02/18/2007,17:46,1458.50,1458.50,1458.50,1458.50,5,0,5.00
02/18/2007,17:47,1458.50,1458.50,1458.50,1458.50,67,0,67.00
02/18/2007,17:50,1458.50,1458.50,1458.50,1458.50,6,0,6.00
02/18/2007,17:54,1458.50,1458.50,1458.50,1458.50,21,0,21.00
02/18/2007,17:56,1458.50,1458.50,1458.50,1458.50,4,0,4.00
02/18/2007,18:04,1458.25,1458.25,1458.25,1458.25,0,10,10.00
02/18/2007,18:06,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/18/2007,18:07,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/18/2007,18:08,1458.25,1458.25,1458.25,1458.25,0,143,143.00
02/18/2007,18:10,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/18/2007,18:14,1458.25,1458.25,1458.25,1458.25,0,41,41.00
02/18/2007,18:17,1458.25,1458.25,1458.25,1458.25,0,7,7.00
02/18/2007,18:19,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/18/2007,18:21,1458.25,1458.25,1458.25,1458.25,0,3,3.00
02/18/2007,18:23,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/18/2007,18:24,1458.50,1458.50,1458.50,1458.50,6,0,6.00
02/18/2007,18:27,1458.50,1458.50,1458.50,1458.50,46,0,46.00
02/18/2007,18:28,1458.50,1458.75,1458.50,1458.75,9,0,9.00
02/18/2007,18:30,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/18/2007,18:33,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/18/2007,18:37,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,18:40,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,18:41,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/18/2007,18:46,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/18/2007,18:47,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,18:54,1458.75,1458.75,1458.75,1458.75,11,0,11.00
02/18/2007,18:56,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,18:57,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/18/2007,19:02,1458.50,1458.50,1458.50,1458.50,0,45,45.00
02/18/2007,19:10,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,19:11,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,19:14,1458.50,1458.75,1458.50,1458.75,1,6,7.00
02/18/2007,19:15,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/18/2007,19:16,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,19:30,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,19:31,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/18/2007,19:39,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,19:41,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/18/2007,19:42,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,19:48,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,20:04,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,20:08,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,20:12,1458.75,1458.75,1458.75,1458.75,4,0,4.00
02/18/2007,20:13,1458.75,1458.75,1458.75,1458.75,10,0,10.00
02/18/2007,20:14,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,20:16,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/18/2007,20:29,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,20:31,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/18/2007,20:41,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,20:43,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,20:51,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,20:58,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/18/2007,21:00,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,21:02,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,21:03,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/18/2007,21:04,1458.75,1458.75,1458.50,1458.50,5,5,10.00
02/18/2007,21:05,1458.50,1458.50,1458.50,1458.50,0,8,8.00
02/18/2007,21:06,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/18/2007,21:10,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/18/2007,21:11,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,21:14,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,21:20,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,21:21,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/18/2007,21:32,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,21:42,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,21:53,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,21:56,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,22:01,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,22:03,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,22:11,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,22:15,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/18/2007,22:23,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/18/2007,22:24,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/18/2007,22:35,1458.50,1458.50,1458.50,1458.50,0,11,11.00
02/18/2007,22:42,1458.75,1458.75,1458.75,1458.75,17,0,17.00
02/18/2007,22:45,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/18/2007,22:54,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,22:57,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/18/2007,22:58,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,22:59,1458.75,1458.75,1458.75,1458.75,10,0,10.00
02/18/2007,23:02,1458.75,1458.75,1458.75,1458.75,10,0,10.00
02/18/2007,23:06,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/18/2007,23:08,1458.75,1458.75,1458.75,1458.75,7,0,7.00
02/18/2007,23:11,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/18/2007,23:13,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,23:16,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,23:21,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,23:31,1458.75,1458.75,1458.75,1458.75,6,0,6.00
02/18/2007,23:39,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/18/2007,23:51,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/18/2007,23:52,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,23:55,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/18/2007,23:58,1458.50,1458.50,1458.50,1458.50,0,23,23.00
02/19/2007,00:00,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/19/2007,00:17,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/19/2007,00:20,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/19/2007,00:22,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/19/2007,00:26,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/19/2007,00:32,1458.75,1458.75,1458.75,1458.75,4,0,4.00
02/19/2007,00:33,1458.75,1458.75,1458.75,1458.75,7,0,7.00
02/19/2007,00:34,1458.50,1458.50,1458.50,1458.50,0,21,21.00
02/19/2007,00:35,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/19/2007,00:37,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/19/2007,00:47,1458.75,1458.75,1458.75,1458.75,15,0,15.00
02/19/2007,00:49,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/19/2007,00:50,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/19/2007,00:56,1458.75,1458.75,1458.75,1458.75,32,0,32.00
02/19/2007,01:00,1458.75,1458.75,1458.75,1458.75,28,0,28.00
02/19/2007,01:01,1459.00,1459.00,1459.00,1459.00,85,0,85.00
02/19/2007,01:03,1459.00,1459.25,1459.00,1459.00,41,5,46.00
02/19/2007,01:04,1459.00,1459.00,1459.00,1459.00,0,4,4.00
02/19/2007,01:05,1459.25,1459.25,1459.25,1459.25,5,0,5.00
02/19/2007,01:06,1459.00,1459.00,1459.00,1459.00,0,21,21.00
02/19/2007,01:07,1459.00,1459.00,1459.00,1459.00,0,80,80.00
02/19/2007,01:08,1459.25,1459.25,1459.25,1459.25,43,0,43.00
02/19/2007,01:11,1459.25,1459.25,1459.25,1459.25,8,0,8.00
02/19/2007,01:12,1459.50,1459.50,1459.50,1459.50,27,0,27.00
02/19/2007,01:13,1459.50,1459.50,1459.50,1459.50,13,0,13.00
02/19/2007,01:14,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,01:17,1459.25,1459.25,1459.25,1459.25,0,5,5.00
02/19/2007,01:19,1459.25,1459.50,1459.25,1459.50,230,11,241.00
02/19/2007,01:23,1459.50,1459.50,1459.50,1459.50,4,0,4.00
02/19/2007,01:24,1459.50,1459.50,1459.50,1459.50,20,0,20.00
02/19/2007,01:25,1459.50,1459.50,1459.50,1459.50,13,0,13.00
02/19/2007,01:26,1459.50,1459.75,1459.50,1459.75,22,0,22.00
02/19/2007,01:27,1459.50,1459.50,1459.50,1459.50,0,8,8.00
02/19/2007,01:28,1459.50,1459.50,1459.50,1459.50,0,16,16.00
02/19/2007,01:29,1459.75,1459.75,1459.50,1459.50,30,2,32.00
02/19/2007,01:30,1459.75,1459.75,1459.75,1459.75,7,0,7.00
02/19/2007,01:32,1459.75,1459.75,1459.75,1459.75,187,0,187.00
02/19/2007,01:33,1459.75,1460.00,1459.75,1460.00,150,1,151.00
02/19/2007,01:34,1460.00,1460.25,1460.00,1460.25,191,0,191.00
02/19/2007,01:35,1460.00,1460.00,1460.00,1460.00,0,23,23.00
02/19/2007,01:36,1460.00,1460.25,1460.00,1460.25,21,3,24.00
02/19/2007,01:37,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/19/2007,01:38,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/19/2007,01:39,1460.25,1460.25,1460.25,1460.25,3,0,3.00
02/19/2007,01:40,1460.00,1460.00,1460.00,1460.00,0,4,4.00
02/19/2007,01:45,1459.75,1459.75,1459.75,1459.75,0,120,120.00
02/19/2007,01:46,1460.00,1460.00,1460.00,1460.00,104,0,104.00
02/19/2007,01:47,1460.00,1460.00,1460.00,1460.00,39,0,39.00
02/19/2007,01:49,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/19/2007,01:52,1459.75,1459.75,1459.75,1459.75,0,40,40.00
02/19/2007,01:57,1460.00,1460.00,1460.00,1460.00,100,0,100.00
02/19/2007,01:58,1459.75,1459.75,1459.75,1459.75,0,9,9.00
02/19/2007,01:59,1460.00,1460.00,1460.00,1460.00,15,0,15.00
02/19/2007,02:01,1460.00,1460.00,1460.00,1460.00,10,0,10.00
02/19/2007,02:02,1460.00,1460.00,1460.00,1460.00,62,0,62.00
02/19/2007,02:03,1460.00,1460.00,1460.00,1460.00,14,0,14.00
02/19/2007,02:04,1460.00,1460.25,1460.00,1460.25,8,0,8.00
02/19/2007,02:05,1460.25,1460.25,1460.25,1460.25,9,0,9.00
02/19/2007,02:07,1460.00,1460.25,1460.00,1460.25,1,2,3.00
02/19/2007,02:12,1460.00,1460.00,1460.00,1460.00,0,162,162.00
02/19/2007,02:13,1460.00,1460.00,1460.00,1460.00,0,10,10.00
02/19/2007,02:14,1460.00,1460.00,1460.00,1460.00,0,20,20.00
02/19/2007,02:15,1460.00,1460.00,1460.00,1460.00,0,5,5.00
02/19/2007,02:16,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/19/2007,02:17,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/19/2007,02:20,1459.75,1459.75,1459.75,1459.75,0,221,221.00
02/19/2007,02:21,1459.75,1459.75,1459.75,1459.75,0,100,100.00
02/19/2007,02:22,1459.75,1459.75,1459.50,1459.50,0,65,65.00
02/19/2007,02:23,1459.75,1460.00,1459.75,1460.00,7,0,7.00
02/19/2007,02:28,1459.75,1459.75,1459.75,1459.75,0,56,56.00
02/19/2007,02:29,1459.75,1459.75,1459.75,1459.75,0,10,10.00
02/19/2007,02:30,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/19/2007,02:32,1460.00,1460.00,1460.00,1460.00,75,0,75.00
02/19/2007,02:33,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/19/2007,02:34,1460.25,1460.25,1460.25,1460.25,15,0,15.00
02/19/2007,02:36,1460.25,1460.25,1460.25,1460.25,56,0,56.00
02/19/2007,02:37,1460.25,1460.25,1460.25,1460.25,45,0,45.00
02/19/2007,02:38,1460.25,1460.50,1460.25,1460.50,19,0,19.00
02/19/2007,02:39,1460.25,1460.50,1460.25,1460.50,17,7,24.00
02/19/2007,02:40,1460.50,1460.50,1460.50,1460.50,319,0,319.00
02/19/2007,02:41,1460.50,1460.50,1460.50,1460.50,10,0,10.00
02/19/2007,02:42,1460.50,1460.50,1460.50,1460.50,2,0,2.00
02/19/2007,02:43,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,02:45,1460.50,1460.50,1460.50,1460.50,96,0,96.00
02/19/2007,02:47,1460.50,1460.50,1460.50,1460.50,10,0,10.00
02/19/2007,02:49,1460.50,1460.50,1460.50,1460.50,2,0,2.00
02/19/2007,02:50,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,02:51,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,02:52,1460.50,1460.50,1460.50,1460.50,2,0,2.00
02/19/2007,02:55,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,02:57,1460.50,1460.75,1460.50,1460.50,72,9,81.00
02/19/2007,03:00,1460.50,1460.50,1460.50,1460.50,0,12,12.00
02/19/2007,03:01,1460.50,1460.50,1460.50,1460.50,0,94,94.00
02/19/2007,03:03,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/19/2007,03:04,1460.50,1460.75,1460.50,1460.50,2,9,11.00
02/19/2007,03:05,1460.50,1460.75,1460.50,1460.75,250,6,256.00
02/19/2007,03:06,1460.75,1461.00,1460.50,1460.75,113,11,124.00
02/19/2007,03:07,1460.50,1460.75,1460.50,1460.75,5,6,11.00
02/19/2007,03:08,1460.50,1461.00,1460.50,1461.00,445,1,446.00
02/19/2007,03:09,1461.00,1461.25,1461.00,1461.25,512,0,512.00
02/19/2007,03:10,1461.25,1461.25,1461.25,1461.25,188,0,188.00
02/19/2007,03:11,1461.25,1461.50,1461.25,1461.50,77,1,78.00
02/19/2007,03:12,1461.50,1461.50,1461.25,1461.50,30,10,40.00
02/19/2007,03:13,1461.25,1461.50,1461.25,1461.25,5,11,16.00
02/19/2007,03:14,1461.50,1461.50,1461.50,1461.50,7,0,7.00
02/19/2007,03:15,1461.50,1461.50,1461.50,1461.50,332,0,332.00
02/19/2007,03:16,1461.50,1461.75,1461.50,1461.50,100,14,114.00
02/19/2007,03:17,1461.75,1461.75,1461.75,1461.75,102,0,102.00
02/19/2007,03:18,1461.75,1461.75,1461.50,1461.50,11,5,16.00
02/19/2007,03:19,1461.75,1462.00,1461.50,1462.00,489,29,518.00
02/19/2007,03:20,1462.00,1462.00,1462.00,1462.00,50,0,50.00
02/19/2007,03:21,1461.75,1462.00,1461.75,1461.75,66,2,68.00
02/19/2007,03:22,1462.00,1462.00,1461.75,1462.00,150,24,174.00
02/19/2007,03:23,1462.00,1462.00,1462.00,1462.00,5,0,5.00
02/19/2007,03:24,1461.75,1461.75,1461.75,1461.75,0,90,90.00
02/19/2007,03:25,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/19/2007,03:26,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/19/2007,03:27,1461.75,1462.00,1461.75,1462.00,83,0,83.00
02/19/2007,03:28,1461.75,1461.75,1461.50,1461.75,20,203,223.00
02/19/2007,03:29,1461.75,1461.75,1461.75,1461.75,19,0,19.00
02/19/2007,03:30,1461.75,1462.00,1461.75,1461.75,13,1,14.00
02/19/2007,03:31,1461.75,1461.75,1461.50,1461.50,0,10,10.00
02/19/2007,03:33,1461.75,1461.75,1461.75,1461.75,4,0,4.00
02/19/2007,03:34,1461.75,1461.75,1461.75,1461.75,97,0,97.00
02/19/2007,03:35,1461.75,1461.75,1461.75,1461.75,2,0,2.00
02/19/2007,03:36,1461.75,1462.00,1461.75,1462.00,30,0,30.00
02/19/2007,03:37,1461.75,1461.75,1461.75,1461.75,0,2,2.00
02/19/2007,03:38,1461.75,1461.75,1461.75,1461.75,0,16,16.00
02/19/2007,03:39,1461.75,1461.75,1461.75,1461.75,0,1,1.00
02/19/2007,03:40,1461.75,1461.75,1461.75,1461.75,0,2,2.00
02/19/2007,03:41,1461.75,1462.00,1461.75,1462.00,140,6,146.00
02/19/2007,03:42,1462.00,1462.00,1462.00,1462.00,7,0,7.00
02/19/2007,03:43,1461.75,1462.00,1461.75,1461.75,1,3,4.00
02/19/2007,03:44,1461.75,1461.75,1461.75,1461.75,0,28,28.00
02/19/2007,03:45,1461.75,1461.75,1461.75,1461.75,0,2,2.00
02/19/2007,03:46,1462.00,1462.00,1462.00,1462.00,11,0,11.00
02/19/2007,03:47,1462.00,1462.00,1462.00,1462.00,17,0,17.00
02/19/2007,03:48,1462.25,1462.75,1462.25,1462.50,621,128,749.00
02/19/2007,03:49,1462.25,1462.50,1462.25,1462.50,8,60,68.00
02/19/2007,03:50,1462.50,1462.75,1462.50,1462.50,125,210,335.00
02/19/2007,03:51,1462.50,1462.50,1462.25,1462.25,2,13,15.00
02/19/2007,03:52,1462.50,1462.50,1462.50,1462.50,1,0,1.00
02/19/2007,03:53,1462.50,1462.50,1462.25,1462.25,1,5,6.00
02/19/2007,03:54,1462.25,1462.25,1462.25,1462.25,0,103,103.00
02/19/2007,03:55,1462.25,1462.50,1462.00,1462.50,1,71,72.00
02/19/2007,03:56,1462.25,1462.25,1462.25,1462.25,0,4,4.00
02/19/2007,03:58,1462.25,1462.25,1462.25,1462.25,0,30,30.00
02/19/2007,03:59,1462.25,1462.25,1462.00,1462.00,0,97,97.00
02/19/2007,04:00,1462.00,1462.25,1462.00,1462.25,51,23,74.00
02/19/2007,04:01,1462.25,1462.25,1462.00,1462.25,20,2,22.00
02/19/2007,04:04,1462.00,1462.25,1462.00,1462.00,1,31,32.00
02/19/2007,04:05,1462.00,1462.00,1462.00,1462.00,0,42,42.00
02/19/2007,04:06,1462.25,1462.25,1462.25,1462.25,25,0,25.00
02/19/2007,04:07,1462.25,1462.25,1462.25,1462.25,48,0,48.00
02/19/2007,04:08,1462.25,1462.50,1462.25,1462.25,44,30,74.00
02/19/2007,04:09,1462.25,1462.25,1462.00,1462.25,2,4,6.00
02/19/2007,04:10,1462.25,1462.25,1462.25,1462.25,1,0,1.00
02/19/2007,04:11,1462.25,1462.25,1462.25,1462.25,2,0,2.00
02/19/2007,04:12,1462.00,1462.00,1462.00,1462.00,0,15,15.00
02/19/2007,04:13,1462.00,1462.00,1462.00,1462.00,0,1,1.00
02/19/2007,04:14,1462.25,1462.25,1461.75,1461.75,4,129,133.00
02/19/2007,04:15,1461.75,1461.75,1461.75,1461.75,0,3,3.00
02/19/2007,04:16,1462.00,1462.00,1462.00,1462.00,5,0,5.00
02/19/2007,04:19,1462.00,1462.25,1462.00,1462.25,77,0,77.00
02/19/2007,04:20,1462.00,1462.00,1462.00,1462.00,0,6,6.00
02/19/2007,04:21,1462.25,1462.25,1462.25,1462.25,1,0,1.00
02/19/2007,04:22,1462.00,1462.25,1462.00,1462.25,2,1,3.00
02/19/2007,04:24,1462.00,1462.00,1462.00,1462.00,0,50,50.00
02/19/2007,04:26,1462.00,1462.00,1462.00,1462.00,0,52,52.00
02/19/2007,04:31,1462.00,1462.00,1462.00,1462.00,0,2,2.00
02/19/2007,04:32,1461.75,1461.75,1461.75,1461.75,0,50,50.00
02/19/2007,04:33,1461.75,1461.75,1461.50,1461.50,0,136,136.00
02/19/2007,04:34,1461.50,1461.50,1461.50,1461.50,0,4,4.00
02/19/2007,04:35,1461.50,1461.50,1461.50,1461.50,0,70,70.00
02/19/2007,04:37,1461.50,1461.50,1461.25,1461.25,0,101,101.00
02/19/2007,04:39,1461.50,1461.50,1461.50,1461.50,66,0,66.00
02/19/2007,04:42,1461.50,1461.50,1461.50,1461.50,22,0,22.00
02/19/2007,04:43,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/19/2007,04:44,1461.75,1461.75,1461.50,1461.50,45,5,50.00
02/19/2007,04:45,1461.50,1461.50,1461.50,1461.50,0,5,5.00
02/19/2007,04:46,1461.50,1461.50,1461.25,1461.25,0,151,151.00
02/19/2007,04:47,1461.50,1461.50,1461.25,1461.25,5,3,8.00
02/19/2007,04:49,1461.25,1461.25,1461.25,1461.25,0,268,268.00
02/19/2007,04:50,1461.25,1461.25,1461.25,1461.25,0,218,218.00
02/19/2007,04:52,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/19/2007,04:54,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/19/2007,04:58,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/19/2007,05:00,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/19/2007,05:01,1461.25,1461.25,1461.25,1461.25,0,50,50.00
02/19/2007,05:02,1461.00,1461.00,1461.00,1461.00,0,330,330.00
02/19/2007,05:03,1461.00,1461.25,1461.00,1461.25,6,107,113.00
02/19/2007,05:04,1461.25,1461.25,1461.00,1461.00,1,113,114.00
02/19/2007,05:07,1461.00,1461.00,1461.00,1461.00,0,27,27.00
02/19/2007,05:08,1461.25,1461.25,1461.25,1461.25,41,0,41.00
02/19/2007,05:11,1461.50,1461.50,1461.50,1461.50,5,0,5.00
02/19/2007,05:12,1461.50,1461.50,1461.50,1461.50,70,0,70.00
02/19/2007,05:13,1461.75,1462.00,1461.75,1462.00,59,62,121.00
02/19/2007,05:14,1461.75,1461.75,1461.50,1461.50,0,32,32.00
02/19/2007,05:15,1461.50,1461.50,1461.25,1461.25,0,9,9.00
02/19/2007,05:16,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/19/2007,05:18,1461.50,1461.50,1461.50,1461.50,15,0,15.00
02/19/2007,05:19,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/19/2007,05:23,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/19/2007,05:27,1461.25,1461.25,1461.25,1461.25,0,34,34.00
02/19/2007,05:33,1461.25,1461.25,1461.25,1461.25,0,34,34.00
02/19/2007,05:34,1461.25,1461.25,1461.00,1461.25,5,42,47.00
02/19/2007,05:36,1461.00,1461.00,1461.00,1461.00,0,25,25.00
02/19/2007,05:38,1461.25,1461.25,1461.00,1461.25,6,4,10.00
02/19/2007,05:41,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/19/2007,05:43,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/19/2007,05:45,1461.00,1461.00,1461.00,1461.00,0,45,45.00
02/19/2007,05:47,1461.00,1461.00,1460.50,1460.75,16,126,142.00
02/19/2007,05:48,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/19/2007,05:50,1460.50,1460.50,1460.50,1460.50,0,154,154.00
02/19/2007,05:51,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/19/2007,05:54,1460.25,1460.50,1460.25,1460.50,7,50,57.00
02/19/2007,05:55,1460.50,1460.50,1460.50,1460.50,16,0,16.00
02/19/2007,05:57,1460.50,1460.50,1460.50,1460.50,6,0,6.00
02/19/2007,05:58,1460.50,1460.50,1460.50,1460.50,16,0,16.00
02/19/2007,05:59,1460.50,1460.50,1460.50,1460.50,32,0,32.00
02/19/2007,06:00,1460.25,1460.25,1460.25,1460.25,0,20,20.00
02/19/2007,06:02,1460.25,1460.25,1460.25,1460.25,0,88,88.00
02/19/2007,06:03,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,06:05,1460.25,1460.25,1460.25,1460.25,0,25,25.00
02/19/2007,06:06,1460.25,1460.25,1460.25,1460.25,0,330,330.00
02/19/2007,06:07,1460.25,1460.25,1460.00,1460.00,0,272,272.00
02/19/2007,06:08,1460.00,1460.00,1460.00,1460.00,0,102,102.00
02/19/2007,06:09,1460.00,1460.00,1460.00,1460.00,0,47,47.00
02/19/2007,06:10,1460.25,1460.25,1460.25,1460.25,142,0,142.00
02/19/2007,06:12,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/19/2007,06:13,1460.25,1460.50,1460.25,1460.50,80,0,80.00
02/19/2007,06:14,1460.50,1460.50,1460.50,1460.50,43,0,43.00
02/19/2007,06:15,1460.50,1460.50,1460.50,1460.50,35,0,35.00
02/19/2007,06:16,1460.50,1460.50,1460.50,1460.50,38,0,38.00
02/19/2007,06:17,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,06:27,1460.50,1460.50,1460.50,1460.50,50,0,50.00
02/19/2007,06:28,1460.50,1460.50,1460.50,1460.50,54,0,54.00
02/19/2007,06:30,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,06:31,1460.50,1460.50,1460.50,1460.50,5,0,5.00
02/19/2007,06:33,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,06:34,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,06:35,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/19/2007,06:36,1460.25,1460.50,1460.25,1460.50,1,1,2.00
02/19/2007,06:41,1460.50,1460.50,1460.25,1460.25,1,10,11.00
02/19/2007,06:42,1460.25,1460.25,1460.25,1460.25,0,15,15.00
02/19/2007,06:43,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,06:46,1460.50,1460.50,1460.25,1460.25,1,2,3.00
02/19/2007,06:47,1460.50,1460.50,1460.50,1460.50,2,0,2.00
02/19/2007,06:49,1460.50,1460.50,1460.50,1460.50,4,0,4.00
02/19/2007,06:51,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,06:53,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,06:55,1460.25,1460.75,1460.25,1460.75,50,2,52.00
02/19/2007,06:56,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/19/2007,06:57,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/19/2007,06:58,1460.50,1460.50,1460.50,1460.50,0,12,12.00
02/19/2007,06:59,1460.25,1460.25,1460.25,1460.25,0,2,2.00
02/19/2007,07:00,1460.50,1460.50,1460.50,1460.50,24,0,24.00
02/19/2007,07:05,1460.50,1460.75,1460.50,1460.50,15,2,17.00
02/19/2007,07:07,1460.50,1460.50,1460.50,1460.50,0,6,6.00
02/19/2007,07:08,1460.50,1460.50,1460.50,1460.50,0,2,2.00
02/19/2007,07:09,1460.50,1460.50,1460.50,1460.50,0,19,19.00
02/19/2007,07:10,1460.50,1460.50,1460.50,1460.50,0,51,51.00
02/19/2007,07:11,1460.50,1460.50,1460.25,1460.25,0,102,102.00
02/19/2007,07:13,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,07:16,1460.25,1460.25,1460.25,1460.25,0,2,2.00
02/19/2007,07:17,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,07:21,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,07:22,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,07:23,1460.50,1460.50,1460.25,1460.25,1,25,26.00
02/19/2007,07:24,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,07:25,1460.25,1460.25,1460.25,1460.25,0,25,25.00
02/19/2007,07:28,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,07:29,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/19/2007,07:31,1460.25,1460.50,1460.25,1460.25,10,5,15.00
02/19/2007,07:32,1460.25,1460.25,1460.25,1460.25,0,119,119.00
02/19/2007,07:33,1460.50,1460.50,1460.50,1460.50,27,0,27.00
02/19/2007,07:34,1460.50,1460.50,1460.50,1460.50,15,0,15.00
02/19/2007,07:35,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/19/2007,07:36,1460.50,1460.50,1460.25,1460.25,5,189,194.00
02/19/2007,07:37,1460.25,1460.25,1460.25,1460.25,0,21,21.00
02/19/2007,07:38,1460.25,1460.25,1460.25,1460.25,0,4,4.00
02/19/2007,07:39,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/19/2007,07:40,1460.00,1460.25,1460.00,1460.25,1,184,185.00
02/19/2007,07:43,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/19/2007,07:44,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/19/2007,07:45,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/19/2007,07:47,1460.00,1460.00,1460.00,1460.00,0,173,173.00
02/19/2007,07:52,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/19/2007,07:53,1460.00,1460.00,1459.75,1460.00,8,7,15.00
02/19/2007,07:54,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/19/2007,07:55,1460.00,1460.00,1460.00,1460.00,54,0,54.00
02/19/2007,07:56,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/19/2007,07:57,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/19/2007,07:58,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/19/2007,07:59,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/19/2007,08:00,1460.00,1460.00,1460.00,1460.00,4,0,4.00
02/19/2007,08:01,1460.00,1460.00,1460.00,1460.00,94,0,94.00
02/19/2007,08:02,1459.75,1460.00,1459.75,1460.00,7,2,9.00
02/19/2007,08:03,1459.75,1460.00,1459.75,1460.00,2,8,10.00
02/19/2007,08:04,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/19/2007,08:05,1459.75,1459.75,1459.75,1459.75,0,116,116.00
02/19/2007,08:06,1459.50,1459.50,1459.00,1459.25,20,261,281.00
02/19/2007,08:07,1459.25,1459.25,1459.25,1459.25,97,0,97.00
02/19/2007,08:08,1459.50,1459.50,1459.25,1459.25,2,6,8.00
02/19/2007,08:09,1459.50,1459.50,1459.50,1459.50,6,0,6.00
02/19/2007,08:10,1459.50,1459.50,1459.25,1459.25,14,11,25.00
02/19/2007,08:11,1459.50,1459.50,1459.25,1459.50,2,15,17.00
02/19/2007,08:12,1459.50,1459.50,1459.25,1459.50,10,7,17.00
02/19/2007,08:13,1459.50,1459.50,1459.50,1459.50,112,0,112.00
02/19/2007,08:14,1459.50,1459.75,1459.50,1459.75,70,5,75.00
02/19/2007,08:15,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,08:16,1459.50,1459.75,1459.50,1459.75,1,5,6.00
02/19/2007,08:17,1459.50,1459.50,1459.50,1459.50,0,5,5.00
02/19/2007,08:19,1459.75,1459.75,1459.50,1459.50,6,15,21.00
02/19/2007,08:20,1459.75,1459.75,1459.50,1459.50,2,1,3.00
02/19/2007,08:21,1459.50,1459.75,1459.25,1459.75,7,53,60.00
02/19/2007,08:22,1459.50,1459.50,1459.50,1459.50,0,55,55.00
02/19/2007,08:23,1459.75,1459.75,1459.50,1459.50,198,5,203.00
02/19/2007,08:25,1459.50,1459.50,1459.25,1459.50,10,73,83.00
02/19/2007,08:26,1459.50,1459.50,1459.50,1459.50,2,0,2.00
02/19/2007,08:27,1459.25,1459.50,1459.25,1459.50,32,5,37.00
02/19/2007,08:28,1459.50,1459.50,1459.25,1459.50,8,5,13.00
02/19/2007,08:30,1459.50,1459.50,1459.25,1459.50,2,5,7.00
02/19/2007,08:31,1459.50,1459.50,1459.50,1459.50,12,0,12.00
02/19/2007,08:32,1459.50,1459.50,1459.25,1459.50,5,5,10.00
02/19/2007,08:33,1459.50,1459.50,1459.50,1459.50,26,0,26.00
02/19/2007,08:34,1459.50,1459.50,1459.25,1459.25,48,8,56.00
02/19/2007,08:35,1459.50,1459.50,1459.25,1459.25,2,60,62.00
02/19/2007,08:36,1459.50,1459.50,1459.25,1459.25,50,6,56.00
02/19/2007,08:38,1459.25,1459.25,1459.25,1459.25,0,8,8.00
02/19/2007,08:39,1459.25,1459.50,1459.25,1459.50,6,5,11.00
02/19/2007,08:41,1459.50,1459.50,1459.25,1459.25,1,5,6.00
02/19/2007,08:42,1459.50,1459.50,1459.50,1459.50,10,0,10.00
02/19/2007,08:43,1459.50,1459.50,1459.25,1459.25,2,6,8.00
02/19/2007,08:44,1459.25,1459.50,1459.25,1459.50,2,1,3.00
02/19/2007,08:45,1459.25,1459.25,1458.75,1459.00,91,466,557.00
02/19/2007,08:46,1458.75,1459.00,1458.75,1459.00,402,2,404.00
02/19/2007,08:47,1458.75,1459.00,1458.75,1459.00,233,6,239.00
02/19/2007,08:48,1459.00,1459.00,1459.00,1459.00,84,0,84.00
02/19/2007,08:49,1459.00,1459.25,1459.00,1459.25,14,0,14.00
02/19/2007,08:50,1459.25,1459.25,1459.00,1459.25,21,5,26.00
02/19/2007,08:51,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/19/2007,08:52,1459.25,1459.25,1459.00,1459.00,102,7,109.00
02/19/2007,08:53,1459.00,1459.00,1459.00,1459.00,0,254,254.00
02/19/2007,08:54,1459.00,1459.00,1458.75,1458.75,2,8,10.00
02/19/2007,08:55,1459.00,1459.00,1459.00,1459.00,2,0,2.00
02/19/2007,08:56,1459.00,1459.00,1458.75,1459.00,16,5,21.00
02/19/2007,08:57,1459.00,1459.00,1459.00,1459.00,55,0,55.00
02/19/2007,08:58,1459.00,1459.25,1458.75,1459.00,184,36,220.00
02/19/2007,09:00,1458.75,1459.00,1458.75,1459.00,39,5,44.00
02/19/2007,09:01,1459.00,1459.00,1458.75,1458.75,2,5,7.00
02/19/2007,09:02,1458.75,1459.00,1458.75,1458.75,15,679,694.00
02/19/2007,09:03,1459.00,1459.00,1458.75,1458.75,263,5,268.00
02/19/2007,09:04,1459.00,1459.00,1459.00,1459.00,30,0,30.00
02/19/2007,09:05,1459.00,1459.00,1458.75,1459.00,56,5,61.00
02/19/2007,09:07,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/19/2007,09:08,1459.00,1459.00,1459.00,1459.00,93,0,93.00
02/19/2007,09:09,1458.75,1459.00,1458.75,1459.00,28,5,33.00
02/19/2007,09:10,1459.00,1459.00,1459.00,1459.00,35,0,35.00
02/19/2007,09:11,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,09:12,1459.00,1459.00,1458.75,1459.00,108,188,296.00
02/19/2007,09:13,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,09:14,1458.75,1459.00,1458.75,1458.75,1,25,26.00
02/19/2007,09:16,1458.75,1459.00,1458.75,1458.75,5,48,53.00
02/19/2007,09:17,1458.75,1458.75,1458.75,1458.75,0,18,18.00
02/19/2007,09:18,1458.75,1459.00,1458.50,1458.75,6,35,41.00
02/19/2007,09:20,1458.50,1458.75,1458.50,1458.75,40,5,45.00
02/19/2007,09:21,1458.75,1458.75,1458.75,1458.75,19,0,19.00
02/19/2007,09:23,1458.75,1458.75,1458.75,1458.75,33,0,33.00
02/19/2007,09:24,1458.75,1458.75,1458.75,1458.75,31,0,31.00
02/19/2007,09:25,1458.75,1459.00,1458.50,1459.00,72,5,77.00
02/19/2007,09:26,1458.75,1459.00,1458.75,1459.00,1,5,6.00
02/19/2007,09:27,1458.75,1459.00,1458.75,1459.00,1,20,21.00
02/19/2007,09:28,1458.75,1458.75,1458.75,1458.75,0,3,3.00
02/19/2007,09:29,1458.75,1458.75,1458.50,1458.50,0,7,7.00
02/19/2007,09:30,1458.75,1458.75,1458.50,1458.75,71,16,87.00
02/19/2007,09:31,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/19/2007,09:32,1458.75,1458.75,1458.75,1458.75,12,0,12.00
02/19/2007,09:34,1459.00,1459.00,1458.75,1458.75,1,5,6.00
02/19/2007,09:35,1458.75,1458.75,1458.75,1458.75,0,10,10.00
02/19/2007,09:36,1459.00,1459.00,1458.75,1459.00,36,5,41.00
02/19/2007,09:37,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,09:38,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/19/2007,09:40,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/19/2007,09:41,1458.75,1459.00,1458.75,1459.00,4,1,5.00
02/19/2007,09:42,1459.00,1459.00,1459.00,1459.00,57,0,57.00
02/19/2007,09:43,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,09:44,1459.00,1459.25,1459.00,1459.25,72,0,72.00
02/19/2007,09:45,1459.00,1459.00,1459.00,1459.00,0,7,7.00
02/19/2007,09:47,1459.00,1459.25,1459.00,1459.25,2,21,23.00
02/19/2007,09:48,1459.25,1459.25,1459.25,1459.25,138,0,138.00
02/19/2007,09:49,1459.25,1459.25,1459.25,1459.25,91,0,91.00
02/19/2007,09:50,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/19/2007,09:51,1459.25,1459.25,1459.25,1459.25,25,0,25.00
02/19/2007,09:52,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/19/2007,09:53,1459.25,1459.25,1459.25,1459.25,6,0,6.00
02/19/2007,09:54,1459.25,1459.50,1459.25,1459.50,147,0,147.00
02/19/2007,09:56,1459.50,1459.75,1459.50,1459.75,20,16,36.00
02/19/2007,09:57,1459.50,1459.50,1459.50,1459.50,0,6,6.00
02/19/2007,09:58,1459.50,1459.50,1459.50,1459.50,0,5,5.00
02/19/2007,10:00,1459.50,1459.50,1459.50,1459.50,0,6,6.00
02/19/2007,10:01,1459.75,1459.75,1459.50,1459.50,2,1,3.00
02/19/2007,10:02,1459.50,1459.75,1459.50,1459.50,3,9,12.00
02/19/2007,10:03,1459.75,1459.75,1459.75,1459.75,2,0,2.00
02/19/2007,10:04,1459.50,1459.50,1459.50,1459.50,0,14,14.00
02/19/2007,10:05,1459.75,1459.75,1459.50,1459.75,173,5,178.00
02/19/2007,10:06,1459.75,1459.75,1459.50,1459.50,1,118,119.00
02/19/2007,10:07,1459.25,1459.25,1459.25,1459.25,0,7,7.00
02/19/2007,10:08,1459.25,1459.50,1459.25,1459.50,21,1,22.00
02/19/2007,10:09,1459.50,1459.50,1459.25,1459.25,30,5,35.00
02/19/2007,10:10,1459.50,1459.50,1459.25,1459.25,8,1,9.00
02/19/2007,10:11,1459.50,1459.50,1459.25,1459.25,25,5,30.00
02/19/2007,10:12,1459.25,1459.25,1459.25,1459.25,0,1,1.00
02/19/2007,10:13,1459.25,1459.25,1459.25,1459.25,0,5,5.00
02/19/2007,10:14,1459.50,1459.50,1459.50,1459.50,86,0,86.00
02/19/2007,10:15,1459.50,1459.50,1459.25,1459.50,9,3,12.00
02/19/2007,10:16,1459.50,1459.75,1459.50,1459.75,151,0,151.00
02/19/2007,10:17,1459.75,1460.00,1459.75,1459.75,155,15,170.00
02/19/2007,10:18,1460.00,1460.00,1459.75,1459.75,1,56,57.00
02/19/2007,10:19,1460.00,1460.00,1459.75,1459.75,5,102,107.00
02/19/2007,10:20,1459.75,1459.75,1459.75,1459.75,0,6,6.00
02/19/2007,10:21,1460.00,1460.00,1459.75,1459.75,1,139,140.00
02/19/2007,10:22,1459.75,1459.75,1459.50,1459.75,10,17,27.00
02/19/2007,10:23,1459.75,1459.75,1459.75,1459.75,10,0,10.00
02/19/2007,10:24,1459.75,1459.75,1459.50,1459.50,5,5,10.00
02/19/2007,10:25,1459.75,1459.75,1459.75,1459.75,22,0,22.00
02/19/2007,10:26,1459.50,1459.50,1459.50,1459.50,0,5,5.00
02/19/2007,10:27,1459.75,1459.75,1459.50,1459.50,197,7,204.00
02/19/2007,10:29,1459.50,1459.50,1459.50,1459.50,0,6,6.00
02/19/2007,10:30,1459.50,1459.75,1459.50,1459.50,47,80,127.00
02/19/2007,17:01,1460.00,1460.25,1460.00,1460.00,254,274,528.00
02/19/2007,17:02,1460.00,1460.00,1460.00,1460.00,0,362,362.00
02/19/2007,17:03,1460.00,1460.25,1460.00,1460.25,3,10,13.00
02/19/2007,17:04,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/19/2007,17:05,1460.25,1460.25,1460.00,1460.00,2,20,22.00
02/19/2007,17:06,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/19/2007,17:07,1460.00,1460.25,1460.00,1460.25,1,8,9.00
02/19/2007,17:10,1460.00,1460.00,1460.00,1460.00,0,95,95.00
02/19/2007,17:11,1460.00,1460.00,1459.50,1459.75,51,484,535.00
02/19/2007,17:12,1459.75,1459.75,1459.50,1459.50,1,8,9.00
02/19/2007,17:14,1459.50,1459.75,1459.50,1459.50,1,23,24.00
02/19/2007,17:15,1459.75,1459.75,1459.50,1459.50,1,2,3.00
02/19/2007,17:16,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,17:17,1459.50,1459.50,1459.50,1459.50,0,220,220.00
02/19/2007,17:18,1459.50,1459.50,1459.50,1459.50,0,57,57.00
02/19/2007,17:25,1459.25,1459.25,1459.25,1459.25,0,3,3.00
02/19/2007,17:27,1459.50,1459.50,1459.50,1459.50,2,0,2.00
02/19/2007,17:29,1459.50,1459.50,1459.50,1459.50,83,0,83.00
02/19/2007,17:31,1459.75,1459.75,1459.75,1459.75,15,0,15.00
02/19/2007,17:34,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,17:43,1459.50,1459.50,1459.50,1459.50,0,5,5.00
02/19/2007,17:45,1459.50,1459.50,1459.50,1459.50,0,6,6.00
02/19/2007,17:46,1459.75,1459.75,1459.75,1459.75,5,0,5.00
02/19/2007,17:47,1459.75,1459.75,1459.75,1459.75,6,0,6.00
02/19/2007,17:49,1459.75,1459.75,1459.75,1459.75,447,0,447.00
02/19/2007,17:51,1460.00,1460.00,1460.00,1460.00,10,0,10.00
02/19/2007,17:52,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/19/2007,17:53,1460.00,1460.00,1460.00,1460.00,50,0,50.00
02/19/2007,17:54,1460.00,1460.00,1460.00,1460.00,33,0,33.00
02/19/2007,17:55,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/19/2007,17:57,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/19/2007,17:58,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/19/2007,17:59,1460.00,1460.00,1460.00,1460.00,31,0,31.00
02/19/2007,18:01,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/19/2007,18:02,1460.00,1460.00,1460.00,1460.00,8,0,8.00
02/19/2007,18:04,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/19/2007,18:06,1460.00,1460.00,1460.00,1460.00,32,0,32.00
02/19/2007,18:08,1460.00,1460.00,1460.00,1460.00,40,0,40.00
02/19/2007,18:10,1460.00,1460.00,1460.00,1460.00,10,0,10.00
02/19/2007,18:14,1460.00,1460.00,1460.00,1460.00,5,0,5.00
02/19/2007,18:18,1460.00,1460.00,1459.75,1460.00,5,2,7.00
02/19/2007,18:22,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/19/2007,18:23,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/19/2007,18:28,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/19/2007,18:29,1459.75,1460.00,1459.75,1460.00,2,13,15.00
02/19/2007,18:30,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/19/2007,18:31,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/19/2007,18:33,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/19/2007,18:34,1459.75,1459.75,1459.75,1459.75,0,2,2.00
02/19/2007,18:35,1459.75,1459.75,1459.75,1459.75,0,10,10.00
02/19/2007,18:36,1459.75,1459.75,1459.50,1459.50,0,42,42.00
02/19/2007,18:41,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,18:43,1459.50,1459.75,1459.25,1459.75,24,167,191.00
02/19/2007,18:44,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,18:45,1459.25,1459.25,1459.25,1459.25,0,2,2.00
02/19/2007,18:47,1459.25,1459.25,1459.25,1459.25,0,2,2.00
02/19/2007,18:48,1459.25,1459.50,1459.25,1459.50,2,1,3.00
02/19/2007,18:55,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,18:56,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,18:58,1459.25,1459.25,1459.25,1459.25,0,2,2.00
02/19/2007,19:00,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,19:01,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,19:04,1459.25,1459.25,1459.25,1459.25,0,9,9.00
02/19/2007,19:05,1459.25,1459.25,1459.25,1459.25,0,16,16.00
02/19/2007,19:06,1459.25,1459.25,1459.00,1459.00,0,231,231.00
02/19/2007,19:07,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/19/2007,19:10,1459.00,1459.00,1459.00,1459.00,0,6,6.00
02/19/2007,19:12,1459.25,1459.25,1459.25,1459.25,6,0,6.00
02/19/2007,19:13,1459.00,1459.00,1459.00,1459.00,0,3,3.00
02/19/2007,19:14,1459.00,1459.00,1459.00,1459.00,0,4,4.00
02/19/2007,19:17,1459.25,1459.25,1459.25,1459.25,5,0,5.00
02/19/2007,19:18,1459.00,1459.00,1459.00,1459.00,0,2,2.00
02/19/2007,19:22,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/19/2007,19:23,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/19/2007,19:25,1459.00,1459.00,1459.00,1459.00,0,9,9.00
02/19/2007,19:26,1459.00,1459.00,1459.00,1459.00,0,113,113.00
02/19/2007,19:27,1459.00,1459.25,1459.00,1459.25,10,29,39.00
02/19/2007,19:28,1459.00,1459.00,1459.00,1459.00,0,15,15.00
02/19/2007,19:29,1458.75,1459.00,1458.75,1459.00,3,1,4.00
02/19/2007,19:30,1459.00,1459.00,1459.00,1459.00,10,0,10.00
02/19/2007,19:32,1459.00,1459.00,1459.00,1459.00,2,0,2.00
02/19/2007,19:37,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/19/2007,19:38,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/19/2007,19:39,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/19/2007,19:44,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,19:46,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,19:48,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,19:49,1459.00,1459.00,1459.00,1459.00,20,0,20.00
02/19/2007,19:50,1459.00,1459.00,1459.00,1459.00,3,0,3.00
02/19/2007,19:51,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,19:52,1459.00,1459.00,1459.00,1459.00,27,0,27.00
02/19/2007,19:54,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/19/2007,19:57,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/19/2007,20:01,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,20:02,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/19/2007,20:06,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,20:07,1459.00,1459.00,1459.00,1459.00,2,0,2.00
02/19/2007,20:11,1459.00,1459.00,1459.00,1459.00,4,0,4.00
02/19/2007,20:12,1459.00,1459.00,1459.00,1459.00,53,0,53.00
02/19/2007,20:14,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,20:20,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,20:21,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,20:22,1459.00,1459.00,1459.00,1459.00,9,0,9.00
02/19/2007,20:25,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/19/2007,20:31,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,20:33,1459.00,1459.00,1459.00,1459.00,8,0,8.00
02/19/2007,20:34,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,20:35,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/19/2007,20:37,1459.00,1459.25,1459.00,1459.25,12,0,12.00
02/19/2007,20:39,1459.00,1459.00,1459.00,1459.00,0,20,20.00
02/19/2007,20:41,1459.25,1459.25,1459.25,1459.25,102,0,102.00
02/19/2007,20:44,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/19/2007,20:51,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/19/2007,20:52,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/19/2007,20:53,1459.00,1459.00,1459.00,1459.00,0,2,2.00
02/19/2007,20:55,1459.00,1459.00,1458.75,1458.75,0,25,25.00
02/19/2007,21:02,1459.00,1459.00,1459.00,1459.00,9,0,9.00
02/19/2007,21:04,1459.00,1459.00,1459.00,1459.00,23,0,23.00
02/19/2007,21:05,1459.00,1459.00,1459.00,1459.00,8,0,8.00
02/19/2007,21:17,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,21:20,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,21:21,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,21:26,1459.00,1459.00,1459.00,1459.00,2,0,2.00
02/19/2007,21:27,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/19/2007,21:29,1459.00,1459.00,1459.00,1459.00,13,0,13.00
02/19/2007,21:37,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/19/2007,21:39,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/19/2007,21:42,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/19/2007,21:52,1459.25,1459.25,1459.25,1459.25,4,0,4.00
02/19/2007,21:53,1459.25,1459.25,1459.25,1459.25,71,0,71.00
02/19/2007,21:54,1459.00,1459.25,1459.00,1459.25,3,1,4.00
02/19/2007,21:55,1459.25,1459.50,1459.00,1459.25,15,11,26.00
02/19/2007,21:56,1459.25,1459.25,1459.25,1459.25,0,2,2.00
02/19/2007,21:59,1459.50,1459.50,1459.50,1459.50,20,0,20.00
02/19/2007,22:03,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,22:11,1459.25,1459.25,1459.25,1459.25,0,6,6.00
02/19/2007,22:12,1459.50,1459.50,1459.50,1459.50,2,0,2.00
02/19/2007,22:19,1459.25,1459.50,1459.25,1459.50,3,1,4.00
02/19/2007,22:20,1459.50,1459.50,1459.50,1459.50,2,0,2.00
02/19/2007,22:21,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/19/2007,22:28,1459.50,1459.50,1459.50,1459.50,10,0,10.00
02/19/2007,22:34,1459.25,1459.50,1459.25,1459.50,1,9,10.00
02/19/2007,22:38,1459.50,1459.50,1459.50,1459.50,5,0,5.00
02/19/2007,22:40,1459.50,1459.50,1459.50,1459.50,5,0,5.00
02/19/2007,22:41,1459.50,1459.50,1459.50,1459.50,15,0,15.00
02/19/2007,22:46,1459.25,1459.25,1459.25,1459.25,0,103,103.00
02/19/2007,22:49,1459.25,1459.25,1459.25,1459.25,0,4,4.00
02/19/2007,22:50,1459.25,1459.25,1459.25,1459.25,0,1,1.00
02/19/2007,22:51,1459.25,1459.25,1459.25,1459.25,0,10,10.00
02/19/2007,22:54,1459.25,1459.25,1459.00,1459.00,0,4,4.00
02/19/2007,22:57,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/19/2007,22:58,1459.00,1459.00,1459.00,1459.00,0,2,2.00
02/19/2007,23:01,1459.25,1459.25,1459.25,1459.25,7,0,7.00
02/19/2007,23:02,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/19/2007,23:03,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/19/2007,23:04,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/19/2007,23:07,1459.25,1459.25,1459.25,1459.25,11,0,11.00
02/19/2007,23:09,1459.25,1459.25,1459.25,1459.25,20,0,20.00
02/19/2007,23:14,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/19/2007,23:17,1459.50,1459.50,1459.50,1459.50,125,0,125.00
02/19/2007,23:19,1459.50,1459.75,1459.50,1459.75,49,0,49.00
02/19/2007,23:21,1459.50,1459.50,1459.50,1459.50,0,44,44.00
02/19/2007,23:27,1459.50,1459.50,1459.50,1459.50,0,2,2.00
02/19/2007,23:28,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,23:29,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/19/2007,23:31,1459.75,1459.75,1459.75,1459.75,91,0,91.00
02/19/2007,23:34,1459.50,1459.75,1459.50,1459.75,30,14,44.00
02/19/2007,23:35,1459.75,1459.75,1459.75,1459.75,1,0,1.00
02/19/2007,23:41,1459.75,1459.75,1459.75,1459.75,10,0,10.00
02/19/2007,23:42,1459.50,1459.50,1459.25,1459.50,1,55,56.00
02/19/2007,23:43,1459.50,1459.50,1459.25,1459.25,1,50,51.00
02/19/2007,23:51,1459.25,1459.25,1459.25,1459.25,0,43,43.00
02/19/2007,23:54,1459.50,1459.50,1459.50,1459.50,72,0,72.00
02/19/2007,23:56,1459.25,1459.25,1459.25,1459.25,0,12,12.00
02/19/2007,23:57,1459.25,1459.25,1459.25,1459.25,0,4,4.00
02/19/2007,23:58,1459.50,1459.50,1459.50,1459.50,2,0,2.00
02/20/2007,00:04,1459.50,1459.50,1459.50,1459.50,1,0,1.00
02/20/2007,00:08,1459.25,1459.25,1459.25,1459.25,0,1,1.00
02/20/2007,00:09,1459.00,1459.25,1459.00,1459.25,11,2,13.00
02/20/2007,00:12,1459.50,1459.50,1459.50,1459.50,77,0,77.00
02/20/2007,00:15,1459.75,1459.75,1459.75,1459.75,3,0,3.00
02/20/2007,00:16,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/20/2007,00:22,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/20/2007,00:29,1459.75,1459.75,1459.75,1459.75,1,0,1.00
02/20/2007,00:31,1459.50,1459.50,1459.50,1459.50,0,3,3.00
02/20/2007,00:37,1459.75,1459.75,1459.75,1459.75,7,0,7.00
02/20/2007,00:38,1459.75,1459.75,1459.75,1459.75,1,0,1.00
02/20/2007,00:39,1459.75,1459.75,1459.75,1459.75,1,0,1.00
02/20/2007,00:41,1459.50,1459.50,1459.50,1459.50,0,2,2.00
02/20/2007,00:44,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/20/2007,00:45,1459.75,1459.75,1459.75,1459.75,1,0,1.00
02/20/2007,00:46,1459.75,1459.75,1459.75,1459.75,9,0,9.00
02/20/2007,00:47,1459.75,1460.00,1459.75,1459.75,11,1,12.00
02/20/2007,00:50,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/20/2007,00:53,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/20/2007,00:57,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/20/2007,00:59,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/20/2007,01:00,1460.00,1460.00,1460.00,1460.00,69,0,69.00
02/20/2007,01:01,1460.25,1460.25,1460.25,1460.25,101,0,101.00
02/20/2007,01:03,1460.25,1460.25,1460.25,1460.25,77,0,77.00
02/20/2007,01:04,1460.25,1460.25,1460.25,1460.25,3,0,3.00
02/20/2007,01:05,1460.00,1460.00,1460.00,1460.00,0,30,30.00
02/20/2007,01:06,1460.00,1460.25,1460.00,1460.25,31,2,33.00
02/20/2007,01:07,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/20/2007,01:08,1460.25,1460.25,1460.25,1460.25,4,0,4.00
02/20/2007,01:09,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/20/2007,01:10,1460.50,1460.50,1460.50,1460.50,73,0,73.00
02/20/2007,01:11,1460.25,1460.25,1460.25,1460.25,0,3,3.00
02/20/2007,01:15,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/20/2007,01:16,1460.50,1460.50,1460.25,1460.25,1,1,2.00
02/20/2007,01:18,1460.25,1460.25,1460.25,1460.25,0,43,43.00
02/20/2007,01:23,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/20/2007,01:24,1460.25,1460.25,1460.25,1460.25,0,20,20.00
02/20/2007,01:25,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/20/2007,01:34,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/20/2007,01:35,1460.00,1460.00,1460.00,1460.00,0,8,8.00
02/20/2007,01:36,1460.00,1460.00,1460.00,1460.00,0,18,18.00
02/20/2007,01:38,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/20/2007,01:39,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/20/2007,01:46,1460.00,1460.00,1459.75,1459.75,0,6,6.00
02/20/2007,01:48,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/20/2007,01:49,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/20/2007,01:53,1459.75,1459.75,1459.75,1459.75,0,2,2.00
02/20/2007,01:56,1459.75,1459.75,1459.75,1459.75,0,2,2.00
02/20/2007,01:57,1460.00,1460.00,1460.00,1460.00,6,0,6.00
02/20/2007,01:59,1460.00,1460.00,1460.00,1460.00,5,0,5.00
02/20/2007,02:00,1460.00,1460.00,1460.00,1460.00,18,0,18.00
02/20/2007,02:01,1460.00,1460.00,1460.00,1460.00,2,0,2.00
02/20/2007,02:02,1460.00,1460.00,1460.00,1460.00,16,0,16.00
02/20/2007,02:03,1459.75,1459.75,1459.75,1459.75,0,26,26.00
02/20/2007,02:04,1459.75,1459.75,1459.25,1459.75,42,246,288.00
02/20/2007,02:05,1459.50,1459.50,1459.25,1459.25,0,150,150.00
02/20/2007,02:06,1459.25,1459.25,1459.00,1459.00,3,268,271.00
02/20/2007,02:07,1459.25,1459.50,1459.25,1459.25,86,42,128.00
02/20/2007,02:08,1459.25,1459.25,1459.25,1459.25,0,102,102.00
02/20/2007,02:09,1459.25,1459.25,1458.75,1459.00,18,528,546.00
02/20/2007,02:10,1459.25,1459.25,1459.00,1459.00,5,154,159.00
02/20/2007,02:11,1458.75,1459.00,1458.75,1458.75,9,252,261.00
02/20/2007,02:13,1459.00,1459.00,1459.00,1459.00,16,0,16.00
02/20/2007,02:14,1459.00,1459.00,1459.00,1459.00,102,0,102.00
02/20/2007,02:15,1459.00,1459.25,1459.00,1459.25,16,0,16.00
02/20/2007,02:16,1459.25,1459.25,1459.25,1459.25,11,0,11.00
02/20/2007,02:17,1459.25,1459.25,1459.25,1459.25,3,0,3.00
02/20/2007,02:18,1459.00,1459.00,1459.00,1459.00,0,146,146.00
02/20/2007,02:19,1459.00,1459.00,1459.00,1459.00,0,2,2.00
02/20/2007,02:20,1459.00,1459.00,1459.00,1459.00,0,47,47.00
02/20/2007,02:22,1459.00,1459.00,1459.00,1459.00,0,10,10.00
02/20/2007,02:23,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/20/2007,02:24,1458.75,1459.00,1458.75,1459.00,12,4,16.00
02/20/2007,02:25,1459.00,1459.00,1458.75,1458.75,28,75,103.00
02/20/2007,02:26,1459.00,1459.25,1459.00,1459.25,71,0,71.00
02/20/2007,02:27,1459.00,1459.00,1459.00,1459.00,0,10,10.00
02/20/2007,02:28,1459.00,1459.00,1458.75,1458.75,0,323,323.00
02/20/2007,02:29,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/20/2007,02:30,1458.75,1459.00,1458.75,1459.00,2,82,84.00
02/20/2007,02:31,1458.75,1458.75,1458.50,1458.75,4,51,55.00
02/20/2007,02:32,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/20/2007,02:33,1459.00,1459.00,1459.00,1459.00,88,0,88.00
02/20/2007,02:34,1459.00,1459.00,1459.00,1459.00,11,0,11.00
02/20/2007,02:35,1458.75,1458.75,1458.50,1458.50,0,140,140.00
02/20/2007,02:36,1458.50,1459.00,1458.50,1458.75,68,15,83.00
02/20/2007,02:37,1458.75,1458.75,1458.75,1458.75,0,22,22.00
02/20/2007,02:38,1458.75,1458.75,1458.50,1458.50,0,356,356.00
02/20/2007,02:39,1458.75,1459.00,1458.75,1458.75,111,16,127.00
02/20/2007,02:40,1458.75,1459.00,1458.75,1459.00,1,50,51.00
02/20/2007,02:41,1459.00,1459.00,1458.75,1458.75,25,65,90.00
02/20/2007,02:43,1458.75,1458.75,1458.75,1458.75,0,6,6.00
02/20/2007,02:44,1458.75,1458.75,1458.50,1458.75,45,235,280.00
02/20/2007,02:45,1458.75,1459.25,1458.75,1459.00,80,6,86.00
02/20/2007,02:46,1459.00,1459.00,1459.00,1459.00,0,12,12.00
02/20/2007,02:49,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/20/2007,02:51,1458.75,1459.00,1458.75,1459.00,23,5,28.00
02/20/2007,02:52,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/20/2007,02:58,1459.25,1459.25,1459.25,1459.25,69,0,69.00
02/20/2007,03:00,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/20/2007,03:02,1459.25,1459.25,1459.25,1459.25,46,0,46.00
02/20/2007,03:05,1459.25,1459.25,1459.25,1459.25,31,0,31.00
02/20/2007,03:08,1459.25,1459.25,1459.25,1459.25,5,0,5.00
02/20/2007,03:09,1459.25,1459.25,1459.25,1459.25,8,0,8.00
02/20/2007,03:15,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/20/2007,03:17,1459.00,1459.00,1459.00,1459.00,0,78,78.00
02/20/2007,03:18,1458.75,1458.75,1458.75,1458.75,0,14,14.00
02/20/2007,03:20,1459.00,1459.25,1459.00,1459.00,22,13,35.00
02/20/2007,03:21,1459.00,1459.00,1459.00,1459.00,0,5,5.00
02/20/2007,03:22,1459.00,1459.00,1459.00,1459.00,0,5,5.00
02/20/2007,03:23,1459.00,1459.00,1459.00,1459.00,0,36,36.00
02/20/2007,03:24,1459.00,1459.00,1458.75,1458.75,0,196,196.00
02/20/2007,03:26,1458.75,1458.75,1458.75,1458.75,0,180,180.00
02/20/2007,03:27,1458.75,1458.75,1458.75,1458.75,0,92,92.00
02/20/2007,03:28,1458.75,1459.00,1458.75,1458.75,20,248,268.00
02/20/2007,03:29,1459.00,1459.00,1458.75,1458.75,1,116,117.00
02/20/2007,03:30,1458.75,1459.00,1458.75,1458.75,1,16,17.00
02/20/2007,03:31,1458.75,1458.75,1458.75,1458.75,0,35,35.00
02/20/2007,03:32,1459.00,1459.00,1459.00,1459.00,20,0,20.00
02/20/2007,03:34,1459.00,1459.00,1459.00,1459.00,72,0,72.00
02/20/2007,03:37,1459.25,1459.25,1459.25,1459.25,95,0,95.00
02/20/2007,03:38,1459.25,1459.25,1459.25,1459.25,53,0,53.00
02/20/2007,03:39,1459.25,1459.50,1459.25,1459.50,33,0,33.00
02/20/2007,03:42,1459.25,1459.25,1459.25,1459.25,0,3,3.00
02/20/2007,03:43,1459.25,1459.25,1459.25,1459.25,0,93,93.00
02/20/2007,03:46,1459.00,1459.00,1459.00,1459.00,0,116,116.00
02/20/2007,03:47,1459.00,1459.00,1459.00,1459.00,0,73,73.00
02/20/2007,03:48,1459.00,1459.00,1459.00,1459.00,0,5,5.00
02/20/2007,03:49,1459.25,1459.25,1459.00,1459.00,10,216,226.00
02/20/2007,03:50,1459.00,1459.00,1459.00,1459.00,0,2,2.00
02/20/2007,03:55,1459.25,1459.25,1459.25,1459.25,30,0,30.00
02/20/2007,03:56,1459.25,1459.25,1459.25,1459.25,6,0,6.00
02/20/2007,03:57,1459.25,1459.25,1459.00,1459.00,6,1,7.00
02/20/2007,03:58,1459.25,1459.25,1459.25,1459.25,10,0,10.00
02/20/2007,04:01,1459.25,1459.25,1459.00,1459.00,1,6,7.00
02/20/2007,04:05,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/20/2007,04:06,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/20/2007,04:09,1459.25,1459.25,1459.25,1459.25,3,0,3.00
02/20/2007,04:11,1459.00,1459.00,1458.75,1458.75,0,106,106.00
02/20/2007,04:14,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/20/2007,04:16,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/20/2007,04:17,1458.75,1458.75,1458.50,1458.50,0,618,618.00
02/20/2007,04:18,1458.50,1458.50,1458.25,1458.50,57,122,179.00
02/20/2007,04:19,1458.50,1458.50,1458.50,1458.50,26,0,26.00
02/20/2007,04:20,1458.50,1458.50,1458.25,1458.25,5,11,16.00
02/20/2007,04:21,1458.50,1458.75,1458.50,1458.75,47,0,47.00
02/20/2007,04:22,1458.50,1458.50,1458.50,1458.50,0,112,112.00
02/20/2007,04:23,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/20/2007,04:24,1458.50,1458.50,1458.25,1458.50,6,6,12.00
02/20/2007,04:25,1458.50,1458.75,1458.50,1458.75,6,0,6.00
02/20/2007,04:31,1458.75,1458.75,1458.75,1458.75,4,0,4.00
02/20/2007,04:33,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/20/2007,04:35,1458.50,1458.75,1458.50,1458.75,11,5,16.00
02/20/2007,04:36,1458.75,1458.75,1458.50,1458.50,2,359,361.00
02/20/2007,04:37,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/20/2007,04:39,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/20/2007,04:42,1458.50,1458.50,1458.25,1458.25,0,139,139.00
02/20/2007,04:44,1458.25,1458.25,1458.25,1458.25,0,10,10.00
02/20/2007,04:50,1458.25,1458.50,1458.00,1458.25,21,346,367.00
02/20/2007,04:51,1458.25,1458.50,1458.25,1458.25,2,57,59.00
02/20/2007,04:52,1458.25,1458.25,1458.00,1458.25,7,117,124.00
02/20/2007,04:53,1458.25,1458.25,1458.25,1458.25,17,0,17.00
02/20/2007,04:54,1458.25,1458.25,1458.00,1458.25,41,1,42.00
02/20/2007,04:55,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/20/2007,04:56,1458.25,1458.25,1458.25,1458.25,10,0,10.00
02/20/2007,04:57,1458.50,1458.50,1458.50,1458.50,170,0,170.00
02/20/2007,04:58,1458.25,1458.75,1458.25,1458.75,62,10,72.00
02/20/2007,05:00,1458.50,1458.75,1458.50,1458.75,355,17,372.00
02/20/2007,05:01,1458.75,1458.75,1458.75,1458.75,196,0,196.00
02/20/2007,05:02,1458.75,1458.75,1458.75,1458.75,15,0,15.00
02/20/2007,05:03,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/20/2007,05:04,1458.75,1458.75,1458.75,1458.75,42,0,42.00
02/20/2007,05:05,1458.50,1458.50,1458.25,1458.25,0,184,184.00
02/20/2007,05:07,1458.50,1458.50,1458.50,1458.50,10,0,10.00
02/20/2007,05:08,1458.50,1458.50,1458.25,1458.25,3,24,27.00
02/20/2007,05:09,1458.50,1458.50,1458.50,1458.50,21,0,21.00
02/20/2007,05:10,1458.50,1458.50,1458.50,1458.50,120,0,120.00
02/20/2007,05:11,1458.50,1458.50,1458.50,1458.50,32,0,32.00
02/20/2007,05:12,1458.25,1458.25,1458.25,1458.25,0,3,3.00
02/20/2007,05:13,1458.50,1458.50,1458.25,1458.25,10,50,60.00
02/20/2007,05:14,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/20/2007,05:15,1458.25,1458.25,1458.25,1458.25,0,6,6.00
02/20/2007,05:16,1458.50,1458.50,1458.25,1458.25,8,320,328.00
02/20/2007,05:17,1458.00,1458.00,1458.00,1458.00,0,300,300.00
02/20/2007,05:18,1458.25,1458.25,1458.00,1458.25,3,3,6.00
02/20/2007,05:19,1458.25,1458.25,1458.25,1458.25,11,0,11.00
02/20/2007,05:20,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/20/2007,05:21,1458.25,1458.25,1458.00,1458.00,45,5,50.00
02/20/2007,05:23,1458.25,1458.25,1458.25,1458.25,40,0,40.00
02/20/2007,05:24,1458.25,1458.25,1458.00,1458.00,22,7,29.00
02/20/2007,05:25,1458.25,1458.25,1458.00,1458.00,1,100,101.00
02/20/2007,05:26,1458.00,1458.00,1458.00,1458.00,0,35,35.00
02/20/2007,05:27,1458.25,1458.25,1458.00,1458.00,2,4,6.00
02/20/2007,05:29,1458.00,1458.00,1457.75,1458.00,102,587,689.00
02/20/2007,05:30,1458.00,1458.00,1458.00,1458.00,78,0,78.00
02/20/2007,05:31,1458.00,1458.00,1458.00,1458.00,56,0,56.00
02/20/2007,05:32,1458.00,1458.00,1458.00,1458.00,138,0,138.00
02/20/2007,05:33,1458.00,1458.25,1458.00,1458.25,9,0,9.00
02/20/2007,05:34,1458.00,1458.00,1458.00,1458.00,0,16,16.00
02/20/2007,05:35,1458.00,1458.00,1458.00,1458.00,0,9,9.00
02/20/2007,05:36,1458.00,1458.00,1458.00,1458.00,0,7,7.00
02/20/2007,05:37,1457.75,1458.25,1457.75,1457.75,100,23,123.00
02/20/2007,05:38,1457.75,1457.75,1457.75,1457.75,0,10,10.00
02/20/2007,05:39,1457.75,1457.75,1457.50,1457.50,0,278,278.00
02/20/2007,05:40,1457.75,1458.00,1457.50,1457.75,147,87,234.00
02/20/2007,05:41,1457.75,1457.75,1457.50,1457.50,0,203,203.00
02/20/2007,05:42,1457.50,1457.50,1457.50,1457.50,0,16,16.00
02/20/2007,05:43,1457.50,1457.75,1457.50,1457.75,3,33,36.00
02/20/2007,05:44,1457.50,1457.75,1457.25,1457.25,2,491,493.00
02/20/2007,05:45,1457.50,1457.50,1457.50,1457.50,2,0,2.00
02/20/2007,05:46,1457.50,1457.50,1457.50,1457.50,307,0,307.00
02/20/2007,05:47,1457.50,1457.50,1457.50,1457.50,2,0,2.00
02/20/2007,05:48,1457.75,1457.75,1457.75,1457.75,200,0,200.00
02/20/2007,05:49,1457.75,1458.00,1457.75,1458.00,228,0,228.00
02/20/2007,05:50,1457.75,1457.75,1457.75,1457.75,0,2,2.00
02/20/2007,05:51,1457.75,1457.75,1457.50,1457.75,1,2,3.00
02/20/2007,05:53,1457.50,1457.75,1457.50,1457.50,3,230,233.00
02/20/2007,05:54,1457.50,1457.50,1457.50,1457.50,0,51,51.00
02/20/2007,05:55,1457.50,1457.75,1457.50,1457.50,60,40,100.00
02/20/2007,05:56,1457.50,1457.50,1457.25,1457.25,0,14,14.00
02/20/2007,05:57,1457.50,1457.50,1457.50,1457.50,71,0,71.00
02/20/2007,05:58,1457.25,1457.25,1457.00,1457.00,38,724,762.00
02/20/2007,05:59,1457.00,1457.25,1457.00,1457.00,1,14,15.00
02/20/2007,06:00,1457.25,1457.25,1457.25,1457.25,5,0,5.00
02/20/2007,06:01,1457.25,1457.25,1457.00,1457.00,3,4,7.00
02/20/2007,06:02,1457.25,1457.50,1457.00,1457.50,260,4,264.00
02/20/2007,06:03,1457.50,1458.00,1457.50,1457.50,262,277,539.00
02/20/2007,06:04,1457.50,1457.50,1457.50,1457.50,0,14,14.00
02/20/2007,06:05,1457.50,1457.50,1457.50,1457.50,0,14,14.00
02/20/2007,06:06,1457.50,1457.50,1457.50,1457.50,0,148,148.00
02/20/2007,06:07,1457.50,1457.50,1457.50,1457.50,0,11,11.00
02/20/2007,06:08,1457.50,1457.50,1457.25,1457.25,0,5,5.00
02/20/2007,06:09,1457.50,1457.50,1457.50,1457.50,14,0,14.00
02/20/2007,06:10,1457.50,1457.50,1457.50,1457.50,60,0,60.00
02/20/2007,06:11,1457.50,1457.75,1457.50,1457.75,798,0,798.00
02/20/2007,06:12,1457.75,1457.75,1457.75,1457.75,140,0,140.00
02/20/2007,06:13,1458.00,1458.00,1458.00,1458.00,20,0,20.00
02/20/2007,06:14,1457.75,1457.75,1457.50,1457.50,0,208,208.00
02/20/2007,06:15,1457.50,1457.75,1457.50,1457.50,9,17,26.00
02/20/2007,06:16,1457.50,1457.50,1457.50,1457.50,0,5,5.00
02/20/2007,06:17,1457.75,1457.75,1457.75,1457.75,15,0,15.00
02/20/2007,06:18,1457.50,1457.50,1457.50,1457.50,0,6,6.00
02/20/2007,06:19,1457.75,1457.75,1457.75,1457.75,208,0,208.00
02/20/2007,06:20,1457.75,1457.75,1457.75,1457.75,30,0,30.00
02/20/2007,06:22,1458.00,1458.00,1457.75,1457.75,3,26,29.00
02/20/2007,06:23,1457.50,1457.75,1457.50,1457.50,5,142,147.00
02/20/2007,06:24,1457.50,1458.00,1457.50,1457.75,286,8,294.00
02/20/2007,06:25,1457.75,1458.00,1457.75,1458.00,126,1,127.00
02/20/2007,06:26,1458.00,1458.00,1458.00,1458.00,25,0,25.00
02/20/2007,06:27,1458.00,1458.25,1458.00,1458.25,93,0,93.00
02/20/2007,06:28,1458.00,1458.25,1457.75,1457.75,66,456,522.00
02/20/2007,06:29,1457.75,1457.75,1457.75,1457.75,0,12,12.00
02/20/2007,06:30,1457.75,1457.75,1457.75,1457.75,0,5,5.00
02/20/2007,06:32,1458.00,1458.00,1458.00,1458.00,7,0,7.00
02/20/2007,06:33,1458.00,1458.00,1457.75,1457.75,58,6,64.00
02/20/2007,06:34,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/20/2007,06:35,1457.75,1458.00,1457.75,1458.00,23,45,68.00
02/20/2007,06:36,1458.00,1458.00,1458.00,1458.00,141,0,141.00
02/20/2007,06:37,1458.00,1458.00,1458.00,1458.00,93,0,93.00
02/20/2007,06:38,1458.00,1458.25,1458.00,1458.00,8,9,17.00
02/20/2007,06:39,1458.25,1458.25,1458.00,1458.00,2,2,4.00
02/20/2007,06:40,1458.00,1458.00,1457.75,1457.75,0,59,59.00
02/20/2007,06:42,1457.75,1458.00,1457.75,1458.00,1,71,72.00
02/20/2007,06:43,1457.75,1458.00,1457.75,1458.00,10,5,15.00
02/20/2007,06:44,1458.00,1458.00,1458.00,1458.00,5,0,5.00
02/20/2007,06:45,1457.75,1458.00,1457.75,1458.00,9,1,10.00
02/20/2007,06:46,1457.75,1457.75,1457.75,1457.75,0,59,59.00
02/20/2007,06:47,1458.00,1458.00,1458.00,1458.00,2,0,2.00
02/20/2007,06:48,1458.00,1458.00,1458.00,1458.00,80,0,80.00
02/20/2007,06:49,1458.00,1458.00,1458.00,1458.00,17,0,17.00
02/20/2007,06:50,1458.00,1458.25,1458.00,1458.25,28,0,28.00
02/20/2007,06:51,1458.00,1458.00,1458.00,1458.00,0,15,15.00
02/20/2007,06:52,1458.00,1458.00,1457.75,1457.75,0,41,41.00
02/20/2007,06:54,1457.75,1458.00,1457.75,1458.00,3,1,4.00
02/20/2007,06:55,1458.00,1458.00,1458.00,1458.00,11,0,11.00
02/20/2007,06:56,1457.75,1458.25,1457.75,1458.25,66,2,68.00
02/20/2007,06:58,1458.25,1458.25,1458.00,1458.25,217,9,226.00
02/20/2007,06:59,1458.00,1458.00,1458.00,1458.00,0,25,25.00
02/20/2007,07:00,1458.25,1458.25,1458.00,1458.00,51,124,175.00
02/20/2007,07:01,1458.25,1458.25,1458.00,1458.25,78,2,80.00
02/20/2007,07:02,1458.25,1458.25,1458.00,1458.00,2,96,98.00
02/20/2007,07:04,1458.00,1458.00,1458.00,1458.00,0,31,31.00
02/20/2007,07:05,1458.00,1458.25,1458.00,1458.25,66,148,214.00
02/20/2007,07:06,1458.00,1458.25,1458.00,1458.25,1,85,86.00
02/20/2007,07:07,1458.00,1458.25,1458.00,1458.00,1,26,27.00
02/20/2007,07:08,1457.75,1458.00,1457.75,1457.75,4,3,7.00
02/20/2007,07:09,1458.00,1458.00,1458.00,1458.00,21,0,21.00
02/20/2007,07:10,1458.00,1458.00,1457.75,1457.75,9,1,10.00
02/20/2007,07:11,1458.00,1458.00,1457.75,1457.75,9,5,14.00
02/20/2007,07:12,1458.00,1458.00,1458.00,1458.00,3,0,3.00
02/20/2007,07:13,1458.00,1458.00,1458.00,1458.00,3,0,3.00
02/20/2007,07:14,1458.00,1458.00,1457.75,1457.75,2,5,7.00
02/20/2007,07:15,1457.75,1458.00,1457.75,1458.00,1,5,6.00
02/20/2007,07:16,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/20/2007,07:17,1458.00,1458.00,1458.00,1458.00,18,0,18.00
02/20/2007,07:18,1457.75,1458.00,1457.75,1457.75,1,3,4.00
02/20/2007,07:19,1458.00,1458.00,1458.00,1458.00,51,0,51.00
02/20/2007,07:20,1458.00,1458.00,1458.00,1458.00,2,0,2.00
02/20/2007,07:21,1458.00,1458.00,1457.75,1457.75,3,4,7.00
02/20/2007,07:22,1457.75,1458.00,1457.75,1458.00,10,2,12.00
02/20/2007,07:23,1458.00,1458.00,1458.00,1458.00,207,0,207.00
02/20/2007,07:24,1458.00,1458.00,1458.00,1458.00,37,0,37.00
02/20/2007,07:25,1458.00,1458.00,1457.75,1458.00,393,20,413.00
02/20/2007,07:26,1458.00,1458.00,1458.00,1458.00,19,0,19.00
02/20/2007,07:27,1458.00,1458.25,1458.00,1458.00,162,100,262.00
02/20/2007,07:28,1458.25,1458.25,1458.00,1458.00,5,5,10.00
02/20/2007,07:29,1458.25,1458.25,1458.00,1458.25,183,1,184.00
02/20/2007,07:30,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/20/2007,07:31,1458.25,1458.25,1458.00,1458.00,1,16,17.00
02/20/2007,07:32,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/20/2007,07:33,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/20/2007,07:34,1458.00,1458.25,1458.00,1458.25,3,11,14.00
02/20/2007,07:35,1458.25,1458.25,1458.25,1458.25,20,0,20.00
02/20/2007,07:36,1458.00,1458.00,1458.00,1458.00,0,100,100.00
02/20/2007,07:37,1458.00,1458.25,1458.00,1458.25,105,16,121.00
02/20/2007,07:38,1458.25,1458.25,1458.00,1458.25,10,3,13.00
02/20/2007,07:39,1458.25,1458.25,1458.00,1458.00,12,100,112.00
02/20/2007,07:40,1458.00,1458.00,1458.00,1458.00,0,18,18.00
02/20/2007,07:41,1458.00,1458.00,1458.00,1458.00,0,58,58.00
02/20/2007,07:42,1458.00,1458.00,1458.00,1458.00,0,279,279.00
02/20/2007,07:43,1457.75,1458.00,1457.75,1458.00,1,5,6.00
02/20/2007,07:44,1458.00,1458.00,1457.75,1457.75,2,10,12.00
02/20/2007,07:46,1457.75,1458.00,1457.75,1457.75,5,398,403.00
02/20/2007,07:47,1457.75,1457.75,1457.50,1457.75,5,17,22.00
02/20/2007,07:48,1457.75,1457.75,1457.75,1457.75,23,0,23.00
02/20/2007,07:49,1457.50,1457.50,1457.50,1457.50,0,262,262.00
02/20/2007,07:50,1457.50,1457.75,1457.50,1457.75,3,352,355.00
02/20/2007,07:51,1457.50,1457.50,1456.50,1456.75,199,1948,2147.00
02/20/2007,07:52,1457.00,1457.00,1456.75,1457.00,77,501,578.00
02/20/2007,07:53,1456.75,1457.00,1456.50,1457.00,124,279,403.00
02/20/2007,07:54,1457.00,1457.00,1457.00,1457.00,104,0,104.00
02/20/2007,07:55,1457.00,1457.25,1457.00,1457.25,281,0,281.00
02/20/2007,07:56,1457.25,1457.25,1457.00,1457.00,1,2,3.00
02/20/2007,07:57,1457.25,1457.25,1457.25,1457.25,79,0,79.00
02/20/2007,07:58,1457.25,1457.50,1457.00,1457.25,251,315,566.00
02/20/2007,07:59,1457.25,1457.25,1457.00,1457.00,96,290,386.00
02/20/2007,08:00,1457.00,1457.25,1456.75,1457.00,240,152,392.00
02/20/2007,08:01,1457.00,1457.25,1456.75,1457.00,17,246,263.00
02/20/2007,08:02,1456.75,1457.00,1456.75,1457.00,219,12,231.00
02/20/2007,08:03,1457.25,1457.25,1457.00,1457.00,7,82,89.00
02/20/2007,08:04,1457.00,1457.25,1457.00,1457.25,112,95,207.00
02/20/2007,08:05,1457.25,1457.25,1456.50,1456.75,271,408,679.00
02/20/2007,08:06,1456.75,1456.75,1456.50,1456.50,308,150,458.00
02/20/2007,08:07,1456.75,1456.75,1456.75,1456.75,241,0,241.00
02/20/2007,08:08,1456.75,1456.75,1456.50,1456.75,104,1012,1116.00
02/20/2007,08:09,1456.75,1456.75,1456.75,1456.75,8,0,8.00
02/20/2007,08:10,1456.75,1456.75,1456.50,1456.75,483,332,815.00
02/20/2007,08:11,1456.75,1457.00,1456.75,1457.00,426,60,486.00
02/20/2007,08:12,1456.75,1457.00,1456.75,1457.00,16,43,59.00
02/20/2007,08:13,1456.75,1457.00,1456.75,1457.00,2,21,23.00
02/20/2007,08:14,1457.00,1457.00,1456.75,1457.00,11,7,18.00
02/20/2007,08:15,1456.75,1456.75,1456.75,1456.75,0,375,375.00
02/20/2007,08:16,1456.75,1457.00,1456.50,1456.75,168,105,273.00
02/20/2007,08:17,1456.75,1457.00,1456.75,1456.75,10,277,287.00
02/20/2007,08:18,1456.75,1456.75,1456.50,1456.50,4,251,255.00
02/20/2007,08:19,1456.75,1456.75,1456.50,1456.75,264,63,327.00
02/20/2007,08:20,1456.75,1457.00,1456.75,1456.75,423,17,440.00
02/20/2007,08:21,1456.75,1457.00,1456.75,1457.00,442,12,454.00
02/20/2007,08:22,1457.00,1457.00,1456.75,1456.75,5,19,24.00
02/20/2007,08:23,1456.75,1457.00,1456.75,1456.75,13,8,21.00
02/20/2007,08:24,1456.75,1457.00,1456.75,1456.75,20,57,77.00
02/20/2007,08:25,1457.00,1457.25,1457.00,1457.00,584,7,591.00
02/20/2007,08:26,1457.25,1457.25,1457.25,1457.25,145,0,145.00
02/20/2007,08:27,1457.25,1457.25,1457.00,1457.00,13,213,226.00
02/20/2007,08:28,1456.75,1457.00,1456.75,1456.75,167,504,671.00
02/20/2007,08:29,1456.75,1456.75,1456.50,1456.50,15,449,464.00
02/20/2007,08:30,1456.75,1457.25,1456.25,1457.25,2758,1539,4297.00
02/20/2007,08:31,1457.25,1457.50,1457.00,1457.25,2669,2554,5223.00
02/20/2007,08:32,1457.25,1457.50,1457.00,1457.00,542,1895,2437.00
02/20/2007,08:33,1457.00,1457.50,1457.00,1457.00,1192,1202,2394.00
02/20/2007,08:34,1457.00,1457.50,1456.75,1457.25,3396,1432,4828.00
02/20/2007,08:35,1457.25,1458.00,1457.00,1457.75,4341,699,5040.00
02/20/2007,08:36,1457.75,1457.75,1457.25,1457.50,2404,1655,4059.00
02/20/2007,08:37,1457.50,1457.75,1457.25,1457.25,713,3248,3961.00
02/20/2007,08:38,1457.25,1457.25,1456.50,1456.50,1477,1712,3189.00
02/20/2007,08:39,1456.50,1456.75,1456.00,1456.25,1866,6788,8654.00
02/20/2007,08:40,1456.00,1456.50,1456.00,1456.25,2148,1763,3911.00
02/20/2007,08:41,1456.00,1456.25,1455.00,1455.25,587,8242,8829.00
02/20/2007,08:42,1455.00,1456.00,1455.00,1455.75,3250,433,3683.00
02/20/2007,08:43,1455.75,1456.00,1455.50,1455.75,1178,1262,2440.00
02/20/2007,08:44,1455.75,1455.75,1455.00,1455.25,1270,2627,3897.00
02/20/2007,08:45,1455.25,1455.50,1455.00,1455.25,460,816,1276.00
02/20/2007,08:46,1455.25,1455.75,1455.00,1455.50,1894,825,2719.00
02/20/2007,08:47,1455.50,1456.00,1455.50,1455.75,1250,986,2236.00
02/20/2007,08:48,1456.00,1456.25,1455.50,1455.75,1128,2571,3699.00
02/20/2007,08:49,1455.75,1456.25,1455.75,1456.00,1352,485,1837.00
02/20/2007,08:50,1455.75,1456.00,1455.50,1456.00,1503,1075,2578.00
02/20/2007,08:51,1455.75,1456.25,1455.75,1455.75,1100,1156,2256.00
02/20/2007,08:52,1455.75,1455.75,1454.75,1455.00,1387,4845,6232.00
02/20/2007,08:53,1455.00,1455.50,1454.50,1454.75,1899,5059,6958.00
02/20/2007,08:54,1454.75,1455.00,1454.50,1454.50,2229,3674,5903.00
02/20/2007,08:55,1454.75,1454.75,1453.50,1453.50,1776,8492,10268.00
02/20/2007,08:56,1453.75,1454.00,1453.25,1453.25,2803,5608,8411.00
02/20/2007,08:57,1453.50,1454.00,1453.25,1453.75,2567,2834,5401.00
02/20/2007,08:58,1453.75,1454.25,1453.50,1453.75,1988,1339,3327.00
02/20/2007,08:59,1454.00,1454.50,1453.75,1454.25,2435,1455,3890.00
02/20/2007,09:00,1454.25,1454.50,1454.00,1454.00,1761,1280,3041.00
02/20/2007,09:01,1454.00,1454.50,1453.25,1453.75,2467,4675,7142.00
02/20/2007,09:02,1453.50,1453.75,1453.00,1453.50,1719,1414,3133.00
02/20/2007,09:03,1453.50,1453.50,1452.50,1452.50,4582,7330,11912.00
02/20/2007,09:04,1452.50,1452.75,1452.25,1452.75,4196,2191,6387.00
02/20/2007,09:05,1452.75,1453.00,1452.50,1452.50,1672,2473,4145.00
02/20/2007,09:06,1452.50,1453.00,1452.25,1452.75,4258,1482,5740.00
02/20/2007,09:07,1452.75,1452.75,1452.25,1452.50,1081,1640,2721.00
02/20/2007,09:08,1452.50,1452.75,1452.25,1452.75,3189,1148,4337.00
02/20/2007,09:09,1452.50,1453.00,1452.50,1453.00,2212,1123,3335.00
02/20/2007,09:10,1453.00,1453.25,1452.75,1453.25,2111,663,2774.00
02/20/2007,09:11,1453.25,1453.50,1453.00,1453.00,2240,826,3066.00
02/20/2007,09:12,1453.25,1453.25,1453.00,1453.25,1479,130,1609.00
02/20/2007,09:13,1453.25,1453.25,1453.00,1453.00,2699,24,2723.00
02/20/2007,09:14,1453.25,1453.25,1453.00,1453.00,519,245,764.00
02/20/2007,09:15,1453.25,1453.25,1452.75,1453.00,592,1556,2148.00
02/20/2007,09:16,1453.00,1453.25,1453.00,1453.00,216,290,506.00
02/20/2007,09:17,1453.25,1453.25,1453.00,1453.25,104,68,172.00
02/20/2007,09:18,1453.25,1454.25,1453.00,1453.75,5485,691,6176.00
02/20/2007,09:19,1454.00,1454.25,1453.75,1454.00,1359,2006,3365.00
02/20/2007,09:20,1454.00,1454.00,1453.75,1453.75,272,1017,1289.00
02/20/2007,09:21,1453.75,1454.00,1453.50,1453.75,356,751,1107.00
02/20/2007,09:22,1454.00,1454.00,1453.50,1453.75,765,613,1378.00
02/20/2007,09:23,1453.75,1454.00,1453.75,1454.00,876,284,1160.00
02/20/2007,09:24,1454.00,1454.25,1453.50,1453.75,2110,1481,3591.00
02/20/2007,09:25,1453.75,1454.00,1453.50,1453.75,537,92,629.00
02/20/2007,09:26,1454.00,1454.25,1453.75,1454.00,593,525,1118.00
02/20/2007,09:27,1453.75,1454.00,1453.50,1453.75,459,1078,1537.00
02/20/2007,09:28,1454.00,1454.25,1453.75,1454.00,1298,113,1411.00
02/20/2007,09:29,1454.25,1454.50,1454.00,1454.25,2249,197,2446.00
02/20/2007,09:30,1454.50,1455.25,1454.50,1455.00,4083,740,4823.00
02/20/2007,09:31,1455.00,1455.00,1454.50,1455.00,3172,2811,5983.00
02/20/2007,09:32,1455.00,1455.00,1454.50,1454.50,1501,1871,3372.00
02/20/2007,09:33,1454.75,1454.75,1454.50,1454.50,1436,2214,3650.00
02/20/2007,09:34,1454.50,1454.75,1454.25,1454.75,254,1615,1869.00
02/20/2007,09:35,1454.50,1454.75,1454.50,1454.50,66,202,268.00
02/20/2007,09:36,1454.50,1455.00,1454.50,1454.75,959,567,1526.00
02/20/2007,09:37,1454.75,1455.25,1454.75,1455.00,3081,1551,4632.00
02/20/2007,09:38,1454.75,1455.00,1454.50,1454.75,1588,1753,3341.00
02/20/2007,09:39,1455.00,1455.00,1454.75,1455.00,1060,1765,2825.00
02/20/2007,09:40,1455.00,1455.00,1454.75,1454.75,231,1211,1442.00
02/20/2007,09:41,1454.75,1455.00,1454.50,1454.75,962,1493,2455.00
02/20/2007,09:42,1454.50,1454.75,1454.25,1454.25,8,2260,2268.00
02/20/2007,09:43,1454.25,1454.50,1454.00,1454.25,1047,1092,2139.00
02/20/2007,09:44,1454.50,1454.75,1454.25,1454.25,719,243,962.00
02/20/2007,09:45,1454.25,1454.75,1454.25,1454.50,1126,1048,2174.00
02/20/2007,09:46,1454.50,1455.25,1454.50,1455.25,1871,1372,3243.00
02/20/2007,09:47,1455.25,1456.00,1455.25,1455.75,7703,821,8524.00
02/20/2007,09:48,1456.00,1456.25,1455.75,1456.25,4867,4508,9375.00
02/20/2007,09:49,1456.25,1456.75,1456.00,1456.00,6280,3457,9737.00
02/20/2007,09:50,1456.00,1456.25,1455.75,1456.00,3806,1227,5033.00
02/20/2007,09:51,1456.00,1456.00,1455.75,1455.75,453,599,1052.00
02/20/2007,09:52,1455.75,1456.25,1455.75,1456.00,842,869,1711.00
02/20/2007,09:53,1456.00,1456.50,1456.00,1456.25,1757,680,2437.00
02/20/2007,09:54,1456.25,1456.50,1456.00,1456.00,798,1570,2368.00
02/20/2007,09:55,1456.00,1456.25,1455.50,1455.75,1200,1721,2921.00
02/20/2007,09:56,1455.75,1456.25,1455.50,1456.00,1522,428,1950.00
02/20/2007,09:57,1456.00,1456.25,1455.75,1455.75,510,832,1342.00
02/20/2007,09:58,1456.00,1456.00,1455.75,1456.00,24,52,76.00
02/20/2007,09:59,1455.75,1456.00,1455.25,1455.50,659,2193,2852.00
02/20/2007,10:00,1455.50,1456.00,1455.25,1455.75,1642,108,1750.00
02/20/2007,10:01,1456.00,1456.75,1455.75,1456.75,3639,368,4007.00
02/20/2007,10:02,1456.50,1457.00,1456.50,1456.75,1425,849,2274.00
02/20/2007,10:03,1456.75,1457.00,1456.50,1456.50,759,2357,3116.00
02/20/2007,10:04,1456.50,1456.75,1456.25,1456.50,775,657,1432.00
02/20/2007,10:05,1456.25,1456.75,1456.25,1456.50,1020,208,1228.00
02/20/2007,10:06,1456.75,1457.00,1456.50,1456.75,1446,636,2082.00
02/20/2007,10:07,1457.00,1457.00,1456.50,1456.75,1103,913,2016.00
02/20/2007,10:08,1456.75,1456.75,1456.50,1456.50,422,96,518.00
02/20/2007,10:09,1456.75,1456.75,1456.25,1456.25,505,702,1207.00
02/20/2007,10:10,1456.50,1456.50,1456.00,1456.25,450,2277,2727.00
02/20/2007,10:11,1456.00,1456.25,1456.00,1456.25,343,87,430.00
02/20/2007,10:12,1456.25,1456.50,1456.00,1456.25,882,748,1630.00
02/20/2007,10:13,1456.25,1456.50,1456.00,1456.00,132,488,620.00
02/20/2007,10:14,1456.00,1456.25,1455.75,1456.00,251,2874,3125.00
02/20/2007,10:15,1456.00,1457.00,1456.00,1456.75,2264,134,2398.00
02/20/2007,10:16,1457.00,1457.25,1456.75,1457.00,2257,1054,3311.00
02/20/2007,10:17,1457.00,1458.00,1456.75,1457.50,6291,2662,8953.00
02/20/2007,10:18,1457.75,1458.00,1457.50,1457.75,1099,916,2015.00
02/20/2007,10:19,1457.75,1458.00,1457.50,1458.00,2661,98,2759.00
02/20/2007,10:20,1457.75,1459.00,1457.75,1458.75,9810,1470,11280.00
02/20/2007,10:21,1459.00,1459.00,1458.50,1458.50,219,1224,1443.00
02/20/2007,10:22,1458.50,1458.75,1458.50,1458.50,120,1886,2006.00
02/20/2007,10:23,1458.50,1459.00,1458.50,1458.50,2990,1203,4193.00
02/20/2007,10:24,1458.50,1459.25,1458.50,1459.00,2655,1415,4070.00
02/20/2007,10:25,1458.75,1459.00,1458.25,1458.25,1504,2069,3573.00
02/20/2007,10:26,1458.25,1458.50,1457.75,1458.25,2601,4163,6764.00
02/20/2007,10:27,1458.00,1459.00,1458.00,1459.00,5545,129,5674.00
02/20/2007,10:28,1458.75,1459.50,1458.75,1459.00,3983,2748,6731.00
02/20/2007,10:29,1459.00,1459.75,1459.00,1459.50,2148,1824,3972.00
02/20/2007,10:30,1459.25,1460.25,1459.25,1460.25,5457,1675,7132.00
02/20/2007,10:31,1460.00,1461.00,1460.00,1460.75,10915,2952,13867.00
02/20/2007,10:32,1460.50,1461.25,1460.50,1461.00,5016,3509,8525.00
02/20/2007,10:33,1461.25,1461.25,1460.50,1461.00,2158,2553,4711.00
02/20/2007,10:34,1460.75,1461.25,1460.75,1461.00,2337,1700,4037.00
02/20/2007,10:35,1461.00,1461.25,1460.75,1460.75,523,951,1474.00
02/20/2007,10:36,1461.00,1461.00,1460.50,1460.50,673,2237,2910.00
02/20/2007,10:37,1460.75,1461.50,1460.50,1461.50,3753,1939,5692.00
02/20/2007,10:38,1461.50,1461.50,1460.75,1461.00,2534,2655,5189.00
02/20/2007,10:39,1461.00,1461.00,1460.50,1460.50,439,4332,4771.00
02/20/2007,10:40,1460.75,1460.75,1460.50,1460.50,865,2369,3234.00
02/20/2007,10:41,1460.75,1460.75,1460.50,1460.75,2086,326,2412.00
02/20/2007,10:42,1460.75,1460.75,1460.25,1460.25,136,1476,1612.00
02/20/2007,10:43,1460.25,1460.75,1460.25,1460.50,1000,389,1389.00
02/20/2007,10:44,1460.50,1460.50,1460.25,1460.25,2,375,377.00
02/20/2007,10:45,1460.25,1460.75,1460.00,1460.25,2118,955,3073.00
02/20/2007,10:46,1460.25,1460.50,1460.00,1460.25,781,967,1748.00
02/20/2007,10:47,1460.25,1461.00,1460.25,1460.75,1306,441,1747.00
02/20/2007,10:48,1461.00,1461.25,1460.75,1461.25,2574,762,3336.00
02/20/2007,10:49,1461.25,1461.75,1461.00,1461.50,5313,883,6196.00
02/20/2007,10:50,1461.50,1461.75,1461.25,1461.50,2493,333,2826.00
02/20/2007,10:51,1461.75,1461.75,1461.50,1461.50,384,898,1282.00
02/20/2007,10:52,1461.50,1461.75,1461.50,1461.50,1308,62,1370.00
02/20/2007,10:53,1461.50,1462.00,1461.25,1461.75,2550,1924,4474.00
02/20/2007,10:54,1461.75,1462.00,1461.50,1461.50,907,3091,3998.00
02/20/2007,10:55,1461.50,1461.75,1461.50,1461.50,37,829,866.00
02/20/2007,10:56,1461.75,1461.75,1461.50,1461.50,66,1255,1321.00
02/20/2007,10:57,1461.50,1461.75,1461.25,1461.75,855,921,1776.00
02/20/2007,10:58,1461.50,1461.75,1461.25,1461.50,734,561,1295.00
02/20/2007,10:59,1461.50,1461.75,1461.25,1461.50,55,444,499.00
02/20/2007,11:00,1461.50,1461.50,1461.25,1461.50,89,62,151.00
02/20/2007,11:01,1461.25,1461.50,1461.00,1461.25,433,653,1086.00
02/20/2007,11:02,1461.25,1461.50,1461.25,1461.25,289,98,387.00
02/20/2007,11:03,1461.25,1461.50,1461.25,1461.50,37,29,66.00
02/20/2007,11:04,1461.50,1461.75,1461.25,1461.50,1195,163,1358.00
02/20/2007,11:05,1461.50,1462.00,1461.50,1461.75,1794,466,2260.00
02/20/2007,11:06,1461.75,1462.50,1461.75,1462.25,5983,651,6634.00
02/20/2007,11:07,1462.25,1462.25,1461.75,1461.75,2394,2037,4431.00
02/20/2007,11:08,1462.00,1462.00,1461.75,1461.75,42,50,92.00
02/20/2007,11:09,1462.00,1462.00,1461.75,1461.75,113,571,684.00
02/20/2007,11:10,1461.75,1462.00,1461.75,1462.00,22,56,78.00
02/20/2007,11:11,1462.00,1462.25,1462.00,1462.25,938,382,1320.00
02/20/2007,11:12,1462.25,1462.25,1461.75,1462.00,106,957,1063.00
02/20/2007,11:13,1462.00,1462.50,1462.00,1462.50,1179,60,1239.00
02/20/2007,11:14,1462.25,1462.50,1461.75,1461.75,937,3857,4794.00
02/20/2007,11:15,1461.75,1461.75,1461.50,1461.75,865,869,1734.00
02/20/2007,11:16,1461.75,1461.75,1461.25,1461.50,802,1167,1969.00
02/20/2007,11:17,1461.25,1461.75,1461.25,1461.50,925,222,1147.00
02/20/2007,11:18,1461.50,1461.75,1461.50,1461.50,4,473,477.00
02/20/2007,11:19,1461.50,1462.25,1461.50,1462.00,2457,1045,3502.00
02/20/2007,11:20,1462.00,1462.00,1461.50,1461.50,42,1062,1104.00
02/20/2007,11:21,1461.50,1461.75,1461.50,1461.50,81,987,1068.00
02/20/2007,11:22,1461.50,1461.75,1461.50,1461.50,102,23,125.00
02/20/2007,11:23,1461.50,1462.00,1461.50,1461.75,702,193,895.00
02/20/2007,11:24,1461.75,1462.00,1461.50,1461.75,339,1447,1786.00
02/20/2007,11:25,1461.75,1461.75,1461.50,1461.75,109,143,252.00
02/20/2007,11:26,1461.75,1461.75,1461.50,1461.50,41,714,755.00
02/20/2007,11:27,1461.50,1461.75,1461.25,1461.50,124,755,879.00
02/20/2007,11:28,1461.50,1461.75,1461.50,1461.50,4,126,130.00
02/20/2007,11:29,1461.50,1461.75,1461.50,1461.75,5,47,52.00
02/20/2007,11:30,1461.50,1461.75,1461.50,1461.50,235,78,313.00
02/20/2007,11:31,1461.50,1462.00,1461.50,1461.75,711,319,1030.00
02/20/2007,11:32,1461.75,1461.75,1461.25,1461.50,349,1166,1515.00
02/20/2007,11:33,1461.50,1461.75,1461.00,1461.00,92,1732,1824.00
02/20/2007,11:34,1461.25,1461.25,1460.75,1460.75,143,1990,2133.00
02/20/2007,11:35,1460.75,1461.00,1460.75,1461.00,41,250,291.00
02/20/2007,11:36,1460.75,1460.75,1460.25,1460.25,953,3231,4184.00
02/20/2007,11:37,1460.50,1460.75,1460.00,1460.50,2250,2907,5157.00
02/20/2007,11:38,1460.50,1460.50,1460.00,1460.00,123,979,1102.00
02/20/2007,11:39,1460.00,1460.50,1460.00,1460.25,452,765,1217.00
02/20/2007,11:40,1460.25,1460.75,1460.25,1460.50,1117,69,1186.00
02/20/2007,11:41,1460.50,1460.75,1460.50,1460.50,90,111,201.00
02/20/2007,11:42,1460.75,1460.75,1460.50,1460.50,85,42,127.00
02/20/2007,11:43,1460.50,1461.00,1460.50,1460.75,845,85,930.00
02/20/2007,11:44,1461.00,1461.25,1460.75,1461.00,571,248,819.00
02/20/2007,11:45,1461.00,1461.00,1460.75,1460.75,52,28,80.00
02/20/2007,11:46,1460.75,1461.00,1460.75,1460.75,12,120,132.00
02/20/2007,11:47,1461.00,1461.00,1460.50,1460.75,28,761,789.00
02/20/2007,11:48,1460.50,1460.75,1460.50,1460.75,435,213,648.00
02/20/2007,11:49,1460.50,1461.00,1460.50,1460.75,440,304,744.00
02/20/2007,11:50,1460.50,1461.00,1460.50,1461.00,269,164,433.00
02/20/2007,11:51,1460.75,1461.00,1460.75,1460.75,538,54,592.00
02/20/2007,11:52,1461.00,1461.00,1460.75,1461.00,108,67,175.00
02/20/2007,11:53,1460.75,1461.00,1460.75,1461.00,93,22,115.00
02/20/2007,11:54,1461.00,1461.00,1460.75,1461.00,250,11,261.00
02/20/2007,11:55,1461.00,1461.25,1461.00,1461.25,318,6,324.00
02/20/2007,11:56,1461.25,1461.25,1460.75,1460.75,93,372,465.00
02/20/2007,11:57,1460.75,1461.25,1460.75,1461.00,436,190,626.00
02/20/2007,11:58,1461.00,1461.25,1460.75,1461.00,372,93,465.00
02/20/2007,11:59,1461.00,1461.25,1460.75,1461.25,759,577,1336.00
02/20/2007,12:00,1461.00,1461.25,1461.00,1461.25,8,11,19.00
02/20/2007,12:01,1461.00,1461.25,1461.00,1461.00,14,327,341.00
02/20/2007,12:02,1461.00,1461.00,1461.00,1461.00,0,240,240.00
02/20/2007,12:03,1461.00,1461.00,1461.00,1461.00,0,313,313.00
02/20/2007,12:04,1461.00,1461.25,1461.00,1461.25,260,66,326.00
02/20/2007,12:05,1461.00,1461.25,1461.00,1461.25,16,107,123.00
02/20/2007,12:06,1461.00,1461.25,1461.00,1461.00,3,397,400.00
02/20/2007,12:07,1461.00,1461.25,1460.75,1461.00,122,221,343.00
02/20/2007,12:08,1461.00,1461.75,1461.00,1461.50,3333,211,3544.00
02/20/2007,12:09,1461.75,1461.75,1461.00,1461.00,109,1574,1683.00
02/20/2007,12:10,1461.25,1461.50,1461.00,1461.25,255,6,261.00
02/20/2007,12:11,1461.50,1461.50,1461.00,1461.00,330,997,1327.00
02/20/2007,12:12,1461.00,1461.25,1461.00,1461.00,2,175,177.00
02/20/2007,12:13,1461.00,1461.00,1460.50,1460.50,60,1612,1672.00
02/20/2007,12:14,1460.50,1460.75,1460.25,1460.50,438,801,1239.00
02/20/2007,12:15,1460.25,1460.50,1460.25,1460.25,55,122,177.00
02/20/2007,12:16,1460.25,1460.75,1460.25,1460.50,194,63,257.00
02/20/2007,12:17,1460.50,1460.75,1460.25,1460.25,19,813,832.00
02/20/2007,12:18,1460.25,1460.50,1460.25,1460.25,64,826,890.00
02/20/2007,12:19,1460.25,1460.25,1459.75,1460.00,820,2944,3764.00
02/20/2007,12:20,1460.00,1460.25,1459.75,1460.00,442,637,1079.00
02/20/2007,12:21,1460.00,1460.00,1459.50,1459.75,789,1192,1981.00
02/20/2007,12:22,1459.75,1460.25,1459.75,1460.25,541,48,589.00
02/20/2007,12:23,1460.00,1460.25,1459.75,1460.00,84,444,528.00
02/20/2007,12:24,1460.00,1460.25,1460.00,1460.25,2,62,64.00
02/20/2007,12:25,1460.00,1460.25,1460.00,1460.25,25,1075,1100.00
02/20/2007,12:26,1460.00,1460.00,1459.75,1460.00,58,344,402.00
02/20/2007,12:27,1460.00,1460.00,1459.75,1459.75,13,104,117.00
02/20/2007,12:28,1460.00,1460.00,1459.75,1460.00,56,52,108.00
02/20/2007,12:29,1459.75,1460.00,1459.75,1460.00,56,58,114.00
02/20/2007,12:30,1459.75,1460.00,1459.50,1459.75,94,984,1078.00
02/20/2007,12:31,1459.50,1460.00,1459.50,1459.75,603,1471,2074.00
02/20/2007,12:32,1459.75,1459.75,1459.50,1459.50,41,86,127.00
02/20/2007,12:33,1459.75,1460.25,1459.75,1460.25,1564,108,1672.00
02/20/2007,12:34,1460.00,1460.25,1459.75,1460.00,960,631,1591.00
02/20/2007,12:35,1460.00,1460.25,1459.75,1460.00,285,158,443.00
02/20/2007,12:36,1460.00,1460.50,1459.75,1460.50,561,226,787.00
02/20/2007,12:37,1460.50,1461.00,1460.50,1460.75,2845,358,3203.00
02/20/2007,12:38,1461.00,1461.00,1460.75,1460.75,886,93,979.00
02/20/2007,12:39,1460.75,1461.00,1460.75,1460.75,14,53,67.00
02/20/2007,12:40,1461.00,1461.00,1460.75,1460.75,13,52,65.00
02/20/2007,12:41,1461.00,1461.00,1460.75,1461.00,87,65,152.00
02/20/2007,12:42,1460.75,1461.00,1460.75,1460.75,158,655,813.00
02/20/2007,12:43,1460.75,1460.75,1460.50,1460.50,236,76,312.00
02/20/2007,12:44,1460.50,1460.75,1460.50,1460.50,8,39,47.00
02/20/2007,12:45,1460.50,1460.75,1460.50,1460.50,12,2,14.00
02/20/2007,12:46,1460.50,1460.75,1460.50,1460.50,63,36,99.00
02/20/2007,12:47,1460.50,1461.00,1460.50,1461.00,414,9,423.00
02/20/2007,12:48,1460.75,1461.00,1460.75,1461.00,753,96,849.00
02/20/2007,12:49,1461.00,1461.00,1460.50,1460.50,17,321,338.00
02/20/2007,12:50,1460.50,1460.75,1459.75,1460.25,981,2400,3381.00
02/20/2007,12:51,1460.25,1460.50,1460.00,1460.25,15,260,275.00
02/20/2007,12:52,1460.00,1460.25,1460.00,1460.00,9,751,760.00
02/20/2007,12:53,1460.00,1460.50,1460.00,1460.00,404,851,1255.00
02/20/2007,12:54,1460.25,1460.50,1460.00,1460.25,498,80,578.00
02/20/2007,12:55,1460.25,1461.00,1460.25,1461.00,1090,18,1108.00
02/20/2007,12:56,1461.00,1461.00,1460.25,1460.50,292,863,1155.00
02/20/2007,12:57,1460.50,1460.75,1460.50,1460.75,65,10,75.00
02/20/2007,12:58,1460.75,1461.25,1460.50,1461.00,829,299,1128.00
02/20/2007,12:59,1461.00,1461.75,1461.00,1461.75,2304,507,2811.00
02/20/2007,13:00,1461.75,1461.75,1461.25,1461.50,1952,1146,3098.00
02/20/2007,13:01,1461.50,1461.50,1461.00,1461.00,139,836,975.00
02/20/2007,13:02,1461.25,1461.25,1460.75,1460.75,102,1720,1822.00
02/20/2007,13:03,1460.75,1461.25,1460.75,1461.25,476,334,810.00
02/20/2007,13:04,1461.25,1461.25,1460.75,1461.00,61,759,820.00
02/20/2007,13:05,1461.00,1461.25,1460.75,1460.75,331,379,710.00
02/20/2007,13:06,1461.00,1461.00,1460.75,1460.75,27,20,47.00
02/20/2007,13:07,1460.75,1461.00,1460.75,1460.75,59,92,151.00
02/20/2007,13:08,1460.75,1461.00,1460.75,1461.00,26,38,64.00
02/20/2007,13:09,1460.75,1461.00,1460.50,1461.00,359,342,701.00
02/20/2007,13:10,1460.75,1461.00,1460.50,1460.75,450,533,983.00
02/20/2007,13:11,1460.75,1461.25,1460.75,1461.25,560,203,763.00
02/20/2007,13:12,1461.25,1461.75,1461.25,1461.50,1277,248,1525.00
02/20/2007,13:13,1461.50,1461.75,1461.25,1461.50,474,55,529.00
02/20/2007,13:14,1461.75,1461.75,1461.25,1461.50,241,358,599.00
02/20/2007,13:15,1461.50,1461.75,1461.25,1461.50,239,462,701.00
02/20/2007,13:16,1461.75,1462.25,1461.50,1461.75,2422,1863,4285.00
02/20/2007,13:17,1461.75,1462.00,1461.50,1461.75,102,571,673.00
02/20/2007,13:18,1461.75,1461.75,1461.25,1461.50,283,870,1153.00
02/20/2007,13:19,1461.50,1462.00,1461.50,1461.75,1301,353,1654.00
02/20/2007,13:20,1461.50,1461.75,1461.50,1461.50,40,28,68.00
02/20/2007,13:21,1461.75,1462.00,1461.50,1461.50,260,273,533.00
02/20/2007,13:22,1461.50,1461.75,1461.25,1461.50,208,477,685.00
02/20/2007,13:23,1461.50,1461.50,1461.25,1461.50,148,94,242.00
02/20/2007,13:24,1461.50,1461.50,1461.00,1461.00,596,866,1462.00
02/20/2007,13:25,1461.25,1461.25,1460.50,1460.75,603,1946,2549.00
02/20/2007,13:26,1460.75,1461.00,1460.75,1460.75,52,91,143.00
02/20/2007,13:27,1461.00,1461.00,1460.50,1461.00,858,823,1681.00
02/20/2007,13:28,1460.75,1461.25,1460.75,1461.00,169,2,171.00
02/20/2007,13:29,1461.25,1461.50,1461.00,1461.50,609,680,1289.00
02/20/2007,13:30,1461.50,1461.75,1461.25,1461.50,742,113,855.00
02/20/2007,13:31,1461.50,1461.50,1461.00,1461.50,49,1142,1191.00
02/20/2007,13:32,1461.25,1461.50,1461.25,1461.25,3,159,162.00
02/20/2007,13:33,1461.25,1461.50,1461.25,1461.25,4,170,174.00
02/20/2007,13:34,1461.50,1461.50,1461.00,1461.25,519,523,1042.00
02/20/2007,13:35,1461.25,1461.50,1461.25,1461.50,1349,21,1370.00
02/20/2007,13:36,1461.50,1461.50,1461.25,1461.25,50,484,534.00
02/20/2007,13:37,1461.00,1461.50,1461.00,1461.50,196,12,208.00
02/20/2007,13:38,1461.25,1461.50,1461.25,1461.50,601,23,624.00
02/20/2007,13:39,1461.50,1461.75,1461.50,1461.75,856,107,963.00
02/20/2007,13:40,1461.75,1461.75,1461.25,1461.50,263,862,1125.00
02/20/2007,13:41,1461.50,1461.50,1461.00,1461.25,913,340,1253.00
02/20/2007,13:42,1461.25,1461.50,1461.25,1461.25,10,553,563.00
02/20/2007,13:43,1461.25,1461.50,1461.25,1461.25,24,278,302.00
02/20/2007,13:44,1461.00,1461.50,1461.00,1461.25,11,18,29.00
02/20/2007,13:45,1461.50,1461.75,1461.25,1461.75,797,8,805.00
02/20/2007,13:46,1461.50,1461.75,1461.25,1461.50,296,703,999.00
02/20/2007,13:47,1461.50,1462.00,1461.25,1461.75,1288,513,1801.00
02/20/2007,13:48,1461.50,1462.25,1461.50,1462.00,1469,1014,2483.00
02/20/2007,13:49,1461.75,1462.25,1461.75,1462.00,1466,560,2026.00
02/20/2007,13:50,1461.75,1462.00,1461.50,1461.50,397,636,1033.00
02/20/2007,13:51,1461.75,1461.75,1461.50,1461.50,226,222,448.00
02/20/2007,13:52,1461.50,1462.00,1461.50,1461.75,488,20,508.00
02/20/2007,13:53,1461.75,1462.00,1461.50,1461.75,100,235,335.00
02/20/2007,13:54,1461.75,1461.75,1461.50,1461.75,71,8,79.00
02/20/2007,13:55,1461.75,1462.00,1461.50,1462.00,316,14,330.00
02/20/2007,13:56,1462.00,1462.25,1461.75,1461.75,739,69,808.00
02/20/2007,13:57,1461.75,1462.00,1461.75,1462.00,676,127,803.00
02/20/2007,13:58,1462.25,1462.50,1462.00,1462.25,1781,421,2202.00
02/20/2007,13:59,1462.50,1463.00,1462.25,1462.75,5525,1466,6991.00
02/20/2007,14:00,1462.75,1463.00,1462.50,1462.50,812,1225,2037.00
02/20/2007,14:01,1462.75,1462.75,1462.25,1462.25,267,1575,1842.00
02/20/2007,14:02,1462.25,1462.75,1462.25,1462.75,982,58,1040.00
02/20/2007,14:03,1462.50,1463.25,1462.50,1463.25,3477,1527,5004.00
02/20/2007,14:04,1463.25,1463.50,1462.75,1463.00,1902,1653,3555.00
02/20/2007,14:05,1463.00,1463.00,1462.50,1462.50,129,1094,1223.00
02/20/2007,14:06,1462.75,1463.00,1462.50,1462.75,1117,1015,2132.00
02/20/2007,14:07,1462.75,1463.00,1462.75,1463.00,80,82,162.00
02/20/2007,14:08,1462.75,1463.50,1462.75,1463.50,3014,59,3073.00
02/20/2007,14:09,1463.50,1463.75,1463.25,1463.25,2782,1694,4476.00
02/20/2007,14:10,1463.50,1463.50,1463.25,1463.25,151,55,206.00
02/20/2007,14:11,1463.25,1463.50,1463.00,1463.00,31,2362,2393.00
02/20/2007,14:12,1463.00,1463.25,1463.00,1463.00,7,695,702.00
02/20/2007,14:13,1463.25,1463.25,1462.75,1462.75,81,948,1029.00
02/20/2007,14:14,1463.00,1463.00,1462.50,1462.75,695,1878,2573.00
02/20/2007,14:15,1462.75,1463.00,1462.50,1462.50,16,761,777.00
02/20/2007,14:16,1462.75,1463.00,1462.50,1463.00,834,46,880.00
02/20/2007,14:17,1463.00,1463.00,1462.75,1463.00,74,95,169.00
02/20/2007,14:18,1463.00,1463.25,1462.75,1463.00,1861,54,1915.00
02/20/2007,14:19,1463.25,1463.25,1462.75,1463.00,175,642,817.00
02/20/2007,14:20,1463.00,1463.25,1462.75,1463.00,838,229,1067.00
02/20/2007,14:21,1462.75,1463.00,1462.75,1462.75,100,81,181.00
02/20/2007,14:22,1462.75,1463.00,1462.75,1463.00,79,33,112.00
02/20/2007,14:23,1462.75,1463.25,1462.75,1463.25,1192,220,1412.00
02/20/2007,14:24,1463.00,1463.25,1463.00,1463.25,42,184,226.00
02/20/2007,14:25,1463.00,1463.25,1462.75,1463.00,541,826,1367.00
02/20/2007,14:26,1463.25,1463.25,1463.00,1463.00,13,288,301.00
02/20/2007,14:27,1463.00,1463.25,1463.00,1463.00,549,190,739.00
02/20/2007,14:28,1463.25,1463.50,1462.75,1463.00,732,2847,3579.00
02/20/2007,14:29,1462.75,1463.25,1462.75,1463.00,487,318,805.00
02/20/2007,14:30,1463.00,1463.25,1463.00,1463.00,40,50,90.00
02/20/2007,14:31,1463.25,1463.50,1462.75,1462.75,451,1531,1982.00
02/20/2007,14:32,1463.00,1463.00,1462.75,1462.75,156,105,261.00
02/20/2007,14:33,1463.00,1463.25,1462.75,1463.00,539,388,927.00
02/20/2007,14:34,1463.00,1463.25,1463.00,1463.25,743,227,970.00
02/20/2007,14:35,1463.00,1463.25,1462.75,1463.00,485,487,972.00
02/20/2007,14:36,1462.75,1462.75,1462.50,1462.75,686,1333,2019.00
02/20/2007,14:37,1462.50,1463.00,1462.50,1462.75,1473,466,1939.00
02/20/2007,14:38,1463.00,1463.00,1462.75,1462.75,94,560,654.00
02/20/2007,14:39,1462.75,1462.75,1462.50,1462.75,111,40,151.00
02/20/2007,14:40,1462.75,1463.00,1462.50,1462.75,314,567,881.00
02/20/2007,14:41,1462.75,1463.00,1462.75,1462.75,126,703,829.00
02/20/2007,14:42,1462.75,1463.00,1462.75,1462.75,99,57,156.00
02/20/2007,14:43,1462.75,1463.50,1462.75,1463.25,1665,637,2302.00
02/20/2007,14:44,1463.25,1463.25,1463.00,1463.25,286,8,294.00
02/20/2007,14:45,1463.25,1463.75,1463.25,1463.75,1682,1428,3110.00
02/20/2007,14:46,1463.75,1464.00,1463.25,1463.50,2479,1943,4422.00
02/20/2007,14:47,1463.25,1463.50,1463.00,1463.00,129,1852,1981.00
02/20/2007,14:48,1463.25,1463.25,1463.00,1463.00,2443,1618,4061.00
02/20/2007,14:49,1463.00,1463.25,1462.75,1463.00,1157,2559,3716.00
02/20/2007,14:50,1463.25,1463.25,1463.00,1463.00,118,81,199.00
02/20/2007,14:51,1463.00,1463.25,1463.00,1463.25,165,496,661.00
02/20/2007,14:52,1463.00,1463.00,1462.50,1462.50,1594,3046,4640.00
02/20/2007,14:53,1462.50,1462.75,1462.25,1462.25,94,3577,3671.00
02/20/2007,14:54,1462.50,1462.50,1462.25,1462.50,1123,238,1361.00
02/20/2007,14:55,1462.50,1462.50,1462.25,1462.50,280,262,542.00
02/20/2007,14:56,1462.25,1462.75,1462.25,1462.50,2304,173,2477.00
02/20/2007,14:57,1462.50,1463.00,1462.50,1462.75,4419,2524,6943.00
02/20/2007,14:58,1462.50,1463.00,1462.50,1462.50,1734,2729,4463.00
02/20/2007,14:59,1462.50,1462.75,1462.50,1462.50,167,1809,1976.00
02/20/2007,15:00,1462.75,1462.75,1462.50,1462.50,4448,1241,5689.00
02/20/2007,15:01,1462.75,1462.75,1462.25,1462.50,2555,3578,6133.00
02/20/2007,15:02,1462.50,1462.75,1462.50,1462.50,1387,1137,2524.00
02/20/2007,15:03,1462.75,1463.00,1462.50,1462.50,1721,1423,3144.00
02/20/2007,15:04,1462.50,1462.75,1462.00,1462.25,1089,3017,4106.00
02/20/2007,15:05,1462.25,1462.25,1462.00,1462.00,613,2920,3533.00
02/20/2007,15:06,1462.00,1462.25,1462.00,1462.00,94,919,1013.00
02/20/2007,15:07,1462.00,1462.25,1461.50,1461.50,1780,3039,4819.00
02/20/2007,15:08,1461.75,1461.75,1461.50,1461.75,87,738,825.00
02/20/2007,15:09,1461.50,1461.75,1461.25,1461.25,173,967,1140.00
02/20/2007,15:10,1461.25,1461.75,1461.25,1461.75,2483,259,2742.00
02/20/2007,15:11,1461.50,1461.75,1461.50,1461.75,87,391,478.00
02/20/2007,15:12,1461.50,1462.00,1461.50,1462.00,1587,387,1974.00
02/20/2007,15:13,1462.00,1462.25,1462.00,1462.25,549,655,1204.00
02/20/2007,15:14,1462.00,1462.25,1461.75,1461.75,1160,1357,2517.00
02/20/2007,15:15,1461.75,1462.00,1461.50,1462.00,2516,2679,5195.00
02/20/2007,15:31,1461.75,1461.75,1461.00,1461.25,34,1541,1575.00
02/20/2007,15:32,1461.25,1461.50,1461.25,1461.25,285,11,296.00
02/20/2007,15:33,1461.25,1461.50,1461.25,1461.25,1,162,163.00
02/20/2007,15:34,1461.25,1461.25,1461.25,1461.25,0,28,28.00
02/20/2007,15:35,1461.25,1461.50,1461.25,1461.25,10,89,99.00
02/20/2007,15:36,1461.25,1461.25,1461.00,1461.25,118,118,236.00
02/20/2007,15:37,1461.25,1461.25,1461.25,1461.25,162,0,162.00
02/20/2007,15:38,1461.00,1461.25,1461.00,1461.25,28,101,129.00
02/20/2007,15:39,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/20/2007,15:40,1461.00,1461.25,1461.00,1461.25,39,1,40.00
02/20/2007,15:41,1461.25,1461.25,1461.25,1461.25,74,0,74.00
02/20/2007,15:43,1461.50,1461.50,1461.25,1461.25,2,1,3.00
02/20/2007,15:45,1461.25,1461.25,1461.25,1461.25,0,178,178.00
02/20/2007,15:46,1461.25,1461.25,1461.25,1461.25,0,65,65.00
02/20/2007,15:47,1461.25,1461.25,1461.25,1461.25,0,16,16.00
02/20/2007,15:48,1461.25,1461.50,1461.25,1461.25,85,5,90.00
02/20/2007,15:50,1461.25,1461.25,1461.25,1461.25,0,80,80.00
02/20/2007,15:51,1461.25,1461.25,1461.25,1461.25,0,31,31.00
02/20/2007,15:52,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/20/2007,15:55,1461.25,1461.25,1461.25,1461.25,0,70,70.00
02/20/2007,15:56,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/20/2007,15:59,1461.25,1461.50,1461.25,1461.25,20,8,28.00
02/20/2007,16:00,1461.25,1461.50,1461.25,1461.25,50,51,101.00
02/20/2007,17:01,1461.00,1461.25,1461.00,1461.25,39,17,56.00
02/20/2007,17:02,1461.00,1461.00,1461.00,1461.00,0,75,75.00
02/20/2007,17:04,1461.00,1461.25,1461.00,1461.25,1,1,2.00
02/20/2007,17:05,1461.25,1461.25,1461.25,1461.25,100,0,100.00
02/20/2007,17:06,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,17:07,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,17:08,1461.25,1461.25,1461.25,1461.25,4,0,4.00
02/20/2007,17:10,1461.00,1461.25,1461.00,1461.25,5,2,7.00
02/20/2007,17:11,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,17:13,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,17:14,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,17:15,1461.25,1461.25,1461.25,1461.25,8,0,8.00
02/20/2007,17:17,1461.25,1461.25,1461.25,1461.25,20,0,20.00
02/20/2007,17:19,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,17:21,1461.25,1461.25,1461.25,1461.25,47,0,47.00
02/20/2007,17:22,1461.50,1461.50,1461.50,1461.50,20,0,20.00
02/20/2007,17:23,1461.50,1461.50,1461.25,1461.25,10,26,36.00
02/20/2007,17:24,1461.50,1461.50,1461.50,1461.50,5,0,5.00
02/20/2007,17:25,1461.25,1461.25,1461.25,1461.25,0,6,6.00
02/20/2007,17:26,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/20/2007,17:27,1461.50,1461.50,1461.50,1461.50,21,0,21.00
02/20/2007,17:29,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/20/2007,17:33,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,17:34,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/20/2007,17:35,1461.25,1461.50,1461.25,1461.50,5,9,14.00
02/20/2007,17:36,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,17:39,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,17:40,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,17:41,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,17:42,1461.25,1461.50,1461.25,1461.50,1,1,2.00
02/20/2007,17:44,1461.50,1461.50,1461.50,1461.50,3,0,3.00
02/20/2007,17:45,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/20/2007,17:47,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/20/2007,17:48,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,17:50,1461.25,1461.25,1461.25,1461.25,0,22,22.00
02/20/2007,17:55,1461.25,1461.25,1461.25,1461.25,0,13,13.00
02/20/2007,17:58,1461.00,1461.00,1461.00,1461.00,0,50,50.00
02/20/2007,18:02,1461.00,1461.00,1461.00,1461.00,0,53,53.00
02/20/2007,18:05,1461.25,1461.25,1461.25,1461.25,30,0,30.00
02/20/2007,18:08,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,18:16,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,18:19,1461.25,1461.25,1461.25,1461.25,76,0,76.00
02/20/2007,18:20,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,18:24,1461.25,1461.25,1461.25,1461.25,121,0,121.00
02/20/2007,18:25,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,18:26,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,18:27,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/20/2007,18:28,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/20/2007,18:31,1461.50,1461.50,1461.50,1461.50,7,0,7.00
02/20/2007,18:32,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/20/2007,18:41,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/20/2007,18:42,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,18:43,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,18:46,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,18:47,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,18:49,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/20/2007,18:50,1461.50,1461.50,1461.25,1461.25,5,1,6.00
02/20/2007,18:51,1461.25,1461.50,1461.25,1461.50,1,14,15.00
02/20/2007,18:57,1461.25,1461.25,1461.25,1461.25,0,6,6.00
02/20/2007,18:58,1461.25,1461.25,1461.25,1461.25,0,21,21.00
02/20/2007,19:02,1461.25,1461.25,1461.25,1461.25,0,54,54.00
02/20/2007,19:04,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,19:05,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/20/2007,19:06,1461.25,1461.25,1461.25,1461.25,0,10,10.00
02/20/2007,19:13,1461.25,1461.50,1461.25,1461.25,15,2,17.00
02/20/2007,19:14,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,19:15,1461.25,1461.25,1461.25,1461.25,0,10,10.00
02/20/2007,19:17,1461.25,1461.25,1461.25,1461.25,0,14,14.00
02/20/2007,19:19,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,19:20,1461.50,1461.50,1461.50,1461.50,100,0,100.00
02/20/2007,19:22,1461.25,1461.50,1461.25,1461.50,1,1,2.00
02/20/2007,19:24,1461.50,1461.50,1461.50,1461.50,25,0,25.00
02/20/2007,19:26,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,19:27,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,19:38,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,19:40,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/20/2007,19:46,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/20/2007,19:49,1461.25,1461.25,1461.25,1461.25,0,20,20.00
02/20/2007,19:52,1461.25,1461.25,1461.25,1461.25,0,25,25.00
02/20/2007,19:55,1461.25,1461.25,1461.25,1461.25,0,24,24.00
02/20/2007,19:57,1461.25,1461.25,1461.25,1461.25,0,12,12.00
02/20/2007,19:58,1461.25,1461.25,1461.25,1461.25,0,8,8.00
02/20/2007,20:01,1461.25,1461.25,1461.25,1461.25,0,9,9.00
02/20/2007,20:05,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,20:12,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,20:13,1461.50,1461.50,1461.50,1461.50,58,0,58.00
02/20/2007,20:14,1461.50,1461.50,1461.50,1461.50,349,0,349.00
02/20/2007,20:15,1461.50,1461.50,1461.50,1461.50,11,0,11.00
02/20/2007,20:20,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,20:27,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,20:28,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,20:29,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/20/2007,20:33,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,20:35,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,20:36,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/20/2007,20:40,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/20/2007,20:43,1461.25,1461.25,1461.25,1461.25,0,10,10.00
02/20/2007,20:44,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/20/2007,20:45,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/20/2007,20:53,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,20:54,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/20/2007,20:58,1461.25,1461.25,1461.25,1461.25,0,9,9.00
02/20/2007,20:59,1461.25,1461.25,1461.25,1461.25,0,28,28.00
02/20/2007,21:00,1461.25,1461.25,1461.25,1461.25,0,47,47.00
02/20/2007,21:01,1461.25,1461.25,1461.00,1461.00,0,40,40.00
02/20/2007,21:02,1461.00,1461.00,1461.00,1461.00,0,36,36.00
02/20/2007,21:03,1461.00,1461.00,1461.00,1461.00,0,38,38.00
02/20/2007,21:04,1461.25,1461.25,1461.25,1461.25,4,0,4.00
02/20/2007,21:05,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/20/2007,21:06,1461.00,1461.25,1461.00,1461.25,1,1,2.00
02/20/2007,21:11,1461.25,1461.25,1461.25,1461.25,3,0,3.00
02/20/2007,21:13,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/20/2007,21:14,1461.25,1461.25,1461.00,1461.00,10,26,36.00
02/20/2007,21:15,1461.00,1461.25,1461.00,1461.25,2,1,3.00
02/20/2007,21:19,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,21:24,1461.25,1461.25,1461.25,1461.25,4,0,4.00
02/20/2007,21:26,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,21:31,1461.25,1461.25,1461.25,1461.25,10,0,10.00
02/20/2007,21:32,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,21:33,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,21:34,1461.25,1461.25,1461.00,1461.00,20,1,21.00
02/20/2007,21:37,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,21:38,1461.25,1461.25,1461.25,1461.25,41,0,41.00
02/20/2007,21:39,1461.25,1461.25,1461.25,1461.25,15,0,15.00
02/20/2007,21:41,1461.25,1461.25,1461.25,1461.25,10,0,10.00
02/20/2007,21:43,1461.25,1461.25,1461.25,1461.25,10,0,10.00
02/20/2007,21:44,1461.25,1461.25,1461.25,1461.25,5,0,5.00
02/20/2007,21:47,1461.25,1461.25,1461.00,1461.00,96,3,99.00
02/20/2007,21:48,1461.25,1461.25,1461.00,1461.00,50,50,100.00
02/20/2007,21:49,1461.25,1461.25,1461.25,1461.25,50,0,50.00
02/20/2007,21:52,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,21:57,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,21:58,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,22:00,1461.00,1461.00,1461.00,1461.00,0,30,30.00
02/20/2007,22:02,1461.00,1461.00,1461.00,1461.00,0,20,20.00
02/20/2007,22:05,1461.00,1461.00,1460.75,1460.75,0,122,122.00
02/20/2007,22:06,1460.75,1460.75,1460.75,1460.75,0,109,109.00
02/20/2007,22:07,1460.75,1461.00,1460.75,1461.00,1,1,2.00
02/20/2007,22:08,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/20/2007,22:14,1460.75,1460.75,1460.75,1460.75,0,20,20.00
02/20/2007,22:15,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/20/2007,22:16,1460.75,1460.75,1460.50,1460.50,0,36,36.00
02/20/2007,22:17,1460.50,1460.75,1460.50,1460.75,1,116,117.00
02/20/2007,22:18,1460.75,1460.75,1460.75,1460.75,2,0,2.00
02/20/2007,22:19,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/20/2007,22:20,1460.75,1460.75,1460.75,1460.75,5,0,5.00
02/20/2007,22:21,1460.50,1460.75,1460.50,1460.50,22,4,26.00
02/20/2007,22:22,1460.75,1460.75,1460.75,1460.75,3,0,3.00
02/20/2007,22:24,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/20/2007,22:25,1461.00,1461.25,1461.00,1461.25,2,0,2.00
02/20/2007,22:26,1461.00,1461.25,1461.00,1461.00,1,52,53.00
02/20/2007,22:27,1461.00,1461.00,1461.00,1461.00,0,4,4.00
02/20/2007,22:28,1461.00,1461.00,1461.00,1461.00,0,4,4.00
02/20/2007,22:29,1461.00,1461.25,1461.00,1461.25,1,15,16.00
02/20/2007,22:32,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/20/2007,22:33,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,22:35,1461.00,1461.00,1461.00,1461.00,0,50,50.00
02/20/2007,22:44,1461.00,1461.00,1461.00,1461.00,0,5,5.00
02/20/2007,22:45,1461.00,1461.25,1461.00,1461.00,1,58,59.00
02/20/2007,22:46,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/20/2007,22:51,1461.00,1461.00,1461.00,1461.00,0,4,4.00
02/20/2007,22:53,1460.75,1460.75,1460.75,1460.75,0,210,210.00
02/20/2007,22:58,1460.75,1460.75,1460.75,1460.75,0,107,107.00
02/20/2007,22:59,1460.75,1460.75,1460.75,1460.75,0,5,5.00
02/20/2007,23:00,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/20/2007,23:01,1460.75,1460.75,1460.75,1460.75,0,12,12.00
02/20/2007,23:04,1460.50,1460.50,1460.50,1460.50,0,3,3.00
02/20/2007,23:11,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/20/2007,23:16,1460.75,1460.75,1460.75,1460.75,41,0,41.00
02/20/2007,23:17,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/20/2007,23:18,1460.75,1460.75,1460.75,1460.75,9,0,9.00
02/20/2007,23:20,1460.75,1460.75,1460.75,1460.75,10,0,10.00
02/20/2007,23:21,1460.50,1460.75,1460.50,1460.75,9,1,10.00
02/20/2007,23:22,1460.75,1460.75,1460.75,1460.75,11,0,11.00
02/20/2007,23:23,1460.75,1460.75,1460.75,1460.75,5,0,5.00
02/20/2007,23:24,1460.75,1460.75,1460.75,1460.75,3,0,3.00
02/20/2007,23:25,1460.75,1460.75,1460.75,1460.75,11,0,11.00
02/20/2007,23:29,1460.75,1461.00,1460.75,1461.00,252,0,252.00
02/20/2007,23:30,1461.00,1461.25,1461.00,1461.25,104,0,104.00
02/20/2007,23:31,1461.00,1461.00,1461.00,1461.00,0,7,7.00
02/20/2007,23:33,1461.00,1461.25,1461.00,1461.25,1,2,3.00
02/20/2007,23:34,1461.25,1461.25,1461.25,1461.25,45,0,45.00
02/20/2007,23:35,1461.25,1461.25,1461.25,1461.25,200,0,200.00
02/20/2007,23:37,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/20/2007,23:38,1461.25,1461.25,1461.25,1461.25,34,0,34.00
02/20/2007,23:45,1461.00,1461.00,1461.00,1461.00,0,3,3.00
02/20/2007,23:48,1461.00,1461.00,1461.00,1461.00,0,2,2.00
02/20/2007,23:51,1461.00,1461.00,1461.00,1461.00,0,2,2.00
02/20/2007,23:52,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/20/2007,23:55,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/20/2007,23:56,1461.00,1461.00,1461.00,1461.00,0,53,53.00
02/20/2007,23:58,1461.00,1461.00,1461.00,1461.00,0,24,24.00
02/20/2007,23:59,1461.00,1461.00,1461.00,1461.00,0,7,7.00
02/21/2007,00:04,1461.00,1461.00,1461.00,1461.00,0,46,46.00
02/21/2007,00:05,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/21/2007,00:07,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/21/2007,00:13,1461.00,1461.00,1461.00,1461.00,0,1,1.00
02/21/2007,00:19,1460.75,1460.75,1460.75,1460.75,0,14,14.00
02/21/2007,00:21,1461.00,1461.00,1461.00,1461.00,12,0,12.00
02/21/2007,00:22,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/21/2007,00:23,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/21/2007,00:24,1460.75,1460.75,1460.75,1460.75,0,10,10.00
02/21/2007,00:25,1461.00,1461.00,1461.00,1461.00,127,0,127.00
02/21/2007,00:26,1461.25,1461.25,1461.25,1461.25,284,0,284.00
02/21/2007,00:27,1461.00,1461.25,1461.00,1461.25,1,3,4.00
02/21/2007,00:28,1461.00,1461.00,1461.00,1461.00,0,2,2.00
02/21/2007,00:30,1461.00,1461.00,1461.00,1461.00,0,15,15.00
02/21/2007,00:33,1461.00,1461.00,1461.00,1461.00,0,24,24.00
02/21/2007,00:34,1461.00,1461.00,1461.00,1461.00,0,2,2.00
02/21/2007,00:35,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/21/2007,00:39,1461.25,1461.25,1461.25,1461.25,2,0,2.00
02/21/2007,00:46,1461.00,1461.25,1461.00,1461.00,45,15,60.00
02/21/2007,00:47,1461.00,1461.00,1461.00,1461.00,0,4,4.00
02/21/2007,00:48,1461.00,1461.25,1461.00,1461.25,12,11,23.00
02/21/2007,00:49,1461.25,1461.25,1461.25,1461.25,15,0,15.00
02/21/2007,00:52,1461.25,1461.25,1461.25,1461.25,1,0,1.00
02/21/2007,00:57,1461.25,1461.50,1461.25,1461.25,66,23,89.00
02/21/2007,00:58,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/21/2007,00:59,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/21/2007,01:00,1461.25,1461.25,1461.25,1461.25,0,28,28.00
02/21/2007,01:01,1461.25,1461.25,1461.25,1461.25,0,7,7.00
02/21/2007,01:02,1461.25,1461.50,1461.25,1461.25,7,57,64.00
02/21/2007,01:03,1461.25,1461.25,1461.25,1461.25,0,50,50.00
02/21/2007,01:04,1461.25,1461.25,1461.25,1461.25,0,147,147.00
02/21/2007,01:11,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/21/2007,01:12,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/21/2007,01:13,1461.25,1461.50,1461.25,1461.50,1,2,3.00
02/21/2007,01:15,1461.25,1461.25,1461.25,1461.25,0,15,15.00
02/21/2007,01:16,1461.25,1461.25,1461.25,1461.25,0,15,15.00
02/21/2007,01:17,1461.25,1461.25,1461.25,1461.25,0,1,1.00
02/21/2007,01:18,1461.25,1461.25,1461.25,1461.25,0,38,38.00
02/21/2007,01:19,1461.25,1461.25,1461.25,1461.25,0,41,41.00
02/21/2007,01:20,1461.00,1461.00,1461.00,1461.00,0,81,81.00
02/21/2007,01:21,1461.00,1461.00,1460.75,1461.00,1,211,212.00
02/21/2007,01:22,1461.00,1461.00,1461.00,1461.00,3,0,3.00
02/21/2007,01:23,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,01:25,1461.00,1461.00,1461.00,1461.00,7,0,7.00
02/21/2007,01:29,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/21/2007,01:30,1461.00,1461.00,1461.00,1461.00,51,0,51.00
02/21/2007,01:31,1461.00,1461.50,1461.00,1461.00,425,89,514.00
02/21/2007,01:32,1461.25,1461.50,1461.25,1461.50,236,0,236.00
02/21/2007,01:34,1461.50,1461.75,1461.50,1461.75,552,2,554.00
02/21/2007,01:35,1461.50,1461.50,1461.50,1461.50,0,51,51.00
02/21/2007,01:38,1461.50,1461.50,1461.25,1461.50,1,11,12.00
02/21/2007,01:39,1461.25,1461.25,1461.25,1461.25,0,11,11.00
02/21/2007,01:40,1461.50,1461.50,1461.50,1461.50,5,0,5.00
02/21/2007,01:41,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/21/2007,01:42,1461.50,1461.50,1461.50,1461.50,52,0,52.00
02/21/2007,01:45,1461.50,1461.50,1461.25,1461.25,91,1,92.00
02/21/2007,01:46,1461.50,1461.50,1461.50,1461.50,6,0,6.00
02/21/2007,01:47,1461.50,1461.50,1461.50,1461.50,8,0,8.00
02/21/2007,01:50,1461.50,1461.50,1461.50,1461.50,15,0,15.00
02/21/2007,01:51,1461.50,1461.50,1461.50,1461.50,25,0,25.00
02/21/2007,01:53,1461.75,1462.00,1461.75,1461.75,663,2,665.00
02/21/2007,01:54,1461.75,1462.00,1461.75,1462.00,102,3,105.00
02/21/2007,01:55,1462.00,1462.00,1461.75,1461.75,5,25,30.00
02/21/2007,01:56,1462.00,1462.00,1462.00,1462.00,1,0,1.00
02/21/2007,01:57,1462.00,1462.00,1461.75,1462.00,2,1,3.00
02/21/2007,01:59,1462.00,1462.00,1462.00,1462.00,1,0,1.00
02/21/2007,02:01,1462.00,1462.50,1462.00,1462.50,825,12,837.00
02/21/2007,02:02,1462.25,1462.50,1462.25,1462.50,2,4,6.00
02/21/2007,02:03,1462.50,1462.50,1462.25,1462.50,224,149,373.00
02/21/2007,02:04,1462.50,1462.50,1462.00,1462.00,4,96,100.00
02/21/2007,02:05,1462.25,1462.25,1462.25,1462.25,37,0,37.00
02/21/2007,02:06,1462.25,1462.50,1462.25,1462.25,132,1,133.00
02/21/2007,02:07,1462.25,1462.25,1462.25,1462.25,0,17,17.00
02/21/2007,02:08,1462.50,1462.75,1462.50,1462.50,118,2,120.00
02/21/2007,02:09,1462.50,1463.00,1462.50,1463.00,312,30,342.00
02/21/2007,02:10,1462.75,1463.00,1462.50,1462.75,41,213,254.00
02/21/2007,02:11,1462.50,1462.75,1462.50,1462.75,69,7,76.00
02/21/2007,02:12,1462.50,1462.50,1462.25,1462.25,0,106,106.00
02/21/2007,02:13,1462.50,1462.50,1462.50,1462.50,64,0,64.00
02/21/2007,02:14,1462.50,1462.50,1462.25,1462.25,2,219,221.00
02/21/2007,02:15,1462.25,1462.25,1462.25,1462.25,0,51,51.00
02/21/2007,02:16,1462.25,1462.25,1462.00,1462.00,0,360,360.00
02/21/2007,02:17,1462.00,1462.00,1462.00,1462.00,0,45,45.00
02/21/2007,02:18,1462.25,1462.25,1462.25,1462.25,5,0,5.00
02/21/2007,02:19,1462.25,1462.25,1462.00,1462.25,87,1,88.00
02/21/2007,02:20,1462.25,1462.25,1462.00,1462.00,13,229,242.00
02/21/2007,02:21,1462.00,1462.00,1462.00,1462.00,0,1,1.00
02/21/2007,02:22,1462.00,1462.00,1462.00,1462.00,0,60,60.00
02/21/2007,02:23,1462.00,1462.00,1462.00,1462.00,0,15,15.00
02/21/2007,02:24,1462.00,1462.00,1461.75,1462.00,8,3,11.00
02/21/2007,02:25,1462.00,1462.00,1462.00,1462.00,60,0,60.00
02/21/2007,02:26,1462.00,1462.00,1462.00,1462.00,105,0,105.00
02/21/2007,02:27,1462.25,1462.25,1462.25,1462.25,180,0,180.00
02/21/2007,02:28,1462.25,1462.50,1462.25,1462.50,158,0,158.00
02/21/2007,02:29,1462.50,1462.50,1462.50,1462.50,1,0,1.00
02/21/2007,02:30,1462.25,1462.50,1462.25,1462.50,30,1,31.00
02/21/2007,02:31,1462.25,1462.25,1462.25,1462.25,0,11,11.00
02/21/2007,02:32,1462.25,1462.50,1462.25,1462.25,15,16,31.00
02/21/2007,02:33,1462.25,1462.25,1462.00,1462.00,0,191,191.00
02/21/2007,02:34,1462.00,1462.00,1462.00,1462.00,0,5,5.00
02/21/2007,02:35,1461.75,1461.75,1461.50,1461.75,30,109,139.00
02/21/2007,02:36,1461.75,1461.75,1461.75,1461.75,24,0,24.00
02/21/2007,02:37,1461.50,1461.75,1461.50,1461.75,1,57,58.00
02/21/2007,02:38,1461.75,1461.75,1461.75,1461.75,78,0,78.00
02/21/2007,02:39,1461.75,1461.75,1461.50,1461.75,67,50,117.00
02/21/2007,02:40,1461.50,1462.00,1461.50,1462.00,196,1,197.00
02/21/2007,02:41,1462.00,1462.00,1461.75,1461.75,120,60,180.00
02/21/2007,02:42,1461.75,1461.75,1461.50,1461.75,29,80,109.00
02/21/2007,02:44,1461.75,1461.75,1461.75,1461.75,3,0,3.00
02/21/2007,02:45,1461.75,1461.75,1461.75,1461.75,48,0,48.00
02/21/2007,02:46,1461.75,1462.00,1461.75,1461.75,7,10,17.00
02/21/2007,02:47,1461.75,1461.75,1461.75,1461.75,0,35,35.00
02/21/2007,02:48,1461.75,1461.75,1461.75,1461.75,0,51,51.00
02/21/2007,02:49,1461.75,1461.75,1461.50,1461.50,0,56,56.00
02/21/2007,02:50,1461.75,1461.75,1461.75,1461.75,31,0,31.00
02/21/2007,02:51,1461.50,1461.75,1461.50,1461.75,20,5,25.00
02/21/2007,02:52,1461.75,1461.75,1461.75,1461.75,30,0,30.00
02/21/2007,02:53,1461.75,1461.75,1461.50,1461.50,50,244,294.00
02/21/2007,02:54,1461.50,1461.75,1461.50,1461.75,1,1,2.00
02/21/2007,02:55,1461.75,1461.75,1461.75,1461.75,2,0,2.00
02/21/2007,02:56,1461.50,1461.50,1461.50,1461.50,0,2,2.00
02/21/2007,02:57,1461.75,1461.75,1461.75,1461.75,126,0,126.00
02/21/2007,02:59,1461.75,1461.75,1461.75,1461.75,78,0,78.00
02/21/2007,03:00,1461.75,1461.75,1461.75,1461.75,40,0,40.00
02/21/2007,03:01,1461.50,1461.50,1461.50,1461.50,0,25,25.00
02/21/2007,03:02,1461.50,1461.75,1461.50,1461.50,15,7,22.00
02/21/2007,03:03,1462.00,1462.00,1462.00,1462.00,1,0,1.00
02/21/2007,03:04,1461.75,1461.75,1461.75,1461.75,0,36,36.00
02/21/2007,03:07,1461.75,1461.75,1461.50,1461.50,0,2,2.00
02/21/2007,03:08,1461.75,1461.75,1461.75,1461.75,20,0,20.00
02/21/2007,03:11,1461.50,1461.75,1461.50,1461.75,4,1,5.00
02/21/2007,03:13,1461.75,1461.75,1461.75,1461.75,87,0,87.00
02/21/2007,03:15,1461.75,1461.75,1461.50,1461.50,20,1,21.00
02/21/2007,03:16,1461.50,1461.75,1461.50,1461.75,11,22,33.00
02/21/2007,03:18,1461.50,1461.50,1461.50,1461.50,0,8,8.00
02/21/2007,03:19,1461.50,1461.50,1461.50,1461.50,0,4,4.00
02/21/2007,03:20,1461.50,1461.50,1461.50,1461.50,0,114,114.00
02/21/2007,03:26,1461.75,1461.75,1461.75,1461.75,50,0,50.00
02/21/2007,03:30,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/21/2007,03:34,1461.75,1461.75,1461.75,1461.75,121,0,121.00
02/21/2007,03:35,1461.75,1461.75,1461.50,1461.75,2,10,12.00
02/21/2007,03:40,1461.50,1461.50,1461.50,1461.50,0,13,13.00
02/21/2007,03:42,1461.75,1461.75,1461.75,1461.75,1,0,1.00
02/21/2007,03:43,1461.50,1461.50,1461.50,1461.50,0,105,105.00
02/21/2007,03:45,1461.75,1461.75,1461.75,1461.75,100,0,100.00
02/21/2007,03:46,1461.75,1461.75,1461.75,1461.75,2,0,2.00
02/21/2007,03:49,1461.75,1461.75,1461.75,1461.75,10,0,10.00
02/21/2007,03:50,1461.75,1461.75,1461.75,1461.75,61,0,61.00
02/21/2007,03:51,1461.75,1461.75,1461.75,1461.75,1,0,1.00
02/21/2007,03:55,1461.75,1461.75,1461.50,1461.50,2,1,3.00
02/21/2007,03:56,1461.75,1461.75,1461.75,1461.75,1,0,1.00
02/21/2007,03:57,1461.50,1461.50,1461.50,1461.50,0,208,208.00
02/21/2007,03:58,1461.50,1461.50,1461.50,1461.50,0,96,96.00
02/21/2007,03:59,1461.50,1461.50,1461.50,1461.50,0,2,2.00
02/21/2007,04:00,1461.50,1461.50,1461.50,1461.50,0,2,2.00
02/21/2007,04:01,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/21/2007,04:02,1461.25,1461.50,1461.25,1461.50,1,1,2.00
02/21/2007,04:03,1461.50,1461.50,1461.25,1461.25,1,10,11.00
02/21/2007,04:04,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/21/2007,04:05,1461.25,1461.25,1461.25,1461.25,0,13,13.00
02/21/2007,04:06,1461.25,1461.25,1461.00,1461.00,1,680,681.00
02/21/2007,04:07,1461.00,1461.00,1461.00,1461.00,0,64,64.00
02/21/2007,04:08,1461.00,1461.00,1461.00,1461.00,0,5,5.00
02/21/2007,04:09,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/21/2007,04:10,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,04:11,1460.75,1460.75,1460.75,1460.75,0,272,272.00
02/21/2007,04:12,1460.75,1461.00,1460.75,1460.75,1,56,57.00
02/21/2007,04:13,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,04:14,1461.00,1461.00,1460.75,1461.00,81,1,82.00
02/21/2007,04:15,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,04:17,1460.75,1461.00,1460.75,1460.75,1,35,36.00
02/21/2007,04:18,1460.75,1460.75,1460.75,1460.75,0,15,15.00
02/21/2007,04:20,1461.00,1461.00,1460.75,1460.75,201,113,314.00
02/21/2007,04:21,1460.75,1460.75,1460.75,1460.75,0,14,14.00
02/21/2007,04:22,1460.75,1461.00,1460.50,1460.75,211,223,434.00
02/21/2007,04:23,1461.00,1461.00,1460.75,1460.75,1,28,29.00
02/21/2007,04:24,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/21/2007,04:28,1461.00,1461.00,1461.00,1461.00,169,0,169.00
02/21/2007,04:31,1461.00,1461.00,1461.00,1461.00,61,0,61.00
02/21/2007,04:32,1461.00,1461.00,1461.00,1461.00,93,0,93.00
02/21/2007,04:33,1461.00,1461.00,1461.00,1461.00,158,0,158.00
02/21/2007,04:34,1461.00,1461.00,1461.00,1461.00,27,0,27.00
02/21/2007,04:35,1461.00,1461.00,1460.75,1460.75,88,1,89.00
02/21/2007,04:36,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,04:37,1461.00,1461.00,1461.00,1461.00,3,0,3.00
02/21/2007,04:38,1461.00,1461.00,1461.00,1461.00,172,0,172.00
02/21/2007,04:39,1461.00,1461.00,1461.00,1461.00,63,0,63.00
02/21/2007,04:40,1461.00,1461.00,1461.00,1461.00,75,0,75.00
02/21/2007,04:41,1461.00,1461.00,1461.00,1461.00,112,0,112.00
02/21/2007,04:42,1460.75,1461.00,1460.75,1461.00,1,90,91.00
02/21/2007,04:43,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,04:45,1461.00,1461.00,1461.00,1461.00,5,0,5.00
02/21/2007,04:46,1461.00,1461.00,1461.00,1461.00,10,0,10.00
02/21/2007,04:47,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/21/2007,04:48,1461.00,1461.00,1461.00,1461.00,16,0,16.00
02/21/2007,04:49,1461.00,1461.00,1461.00,1461.00,157,0,157.00
02/21/2007,04:50,1461.00,1461.00,1461.00,1461.00,102,0,102.00
02/21/2007,04:51,1460.75,1461.00,1460.75,1461.00,1,1,2.00
02/21/2007,04:53,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/21/2007,04:54,1460.75,1460.75,1460.75,1460.75,0,214,214.00
02/21/2007,04:55,1460.75,1460.75,1460.50,1460.75,5,2,7.00
02/21/2007,04:56,1460.75,1460.75,1460.50,1460.50,4,6,10.00
02/21/2007,04:57,1460.50,1460.50,1460.50,1460.50,0,3,3.00
02/21/2007,04:59,1460.50,1460.50,1460.50,1460.50,0,20,20.00
02/21/2007,05:00,1460.75,1460.75,1460.75,1460.75,5,0,5.00
02/21/2007,05:01,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/21/2007,05:02,1460.50,1460.50,1460.50,1460.50,0,2,2.00
02/21/2007,05:03,1460.50,1460.50,1460.50,1460.50,0,4,4.00
02/21/2007,05:04,1460.50,1460.50,1460.50,1460.50,0,30,30.00
02/21/2007,05:05,1460.50,1460.50,1460.50,1460.50,0,73,73.00
02/21/2007,05:08,1460.75,1460.75,1460.75,1460.75,2,0,2.00
02/21/2007,05:09,1460.50,1460.75,1460.50,1460.50,6,16,22.00
02/21/2007,05:10,1460.75,1460.75,1460.50,1460.50,45,1,46.00
02/21/2007,05:11,1460.50,1461.00,1460.50,1460.75,245,21,266.00
02/21/2007,05:12,1460.75,1460.75,1460.75,1460.75,0,50,50.00
02/21/2007,05:13,1460.50,1460.75,1460.50,1460.75,3,277,280.00
02/21/2007,05:14,1460.50,1460.75,1460.50,1460.75,57,2,59.00
02/21/2007,05:15,1460.50,1460.75,1460.25,1460.50,111,39,150.00
02/21/2007,05:18,1460.75,1460.75,1460.50,1460.50,1,133,134.00
02/21/2007,05:19,1460.50,1460.50,1460.50,1460.50,0,39,39.00
02/21/2007,05:20,1460.50,1460.50,1460.50,1460.50,0,47,47.00
02/21/2007,05:21,1460.50,1460.50,1460.50,1460.50,0,52,52.00
02/21/2007,05:22,1460.50,1460.50,1460.50,1460.50,0,36,36.00
02/21/2007,05:23,1460.50,1460.50,1460.50,1460.50,0,26,26.00
02/21/2007,05:25,1460.50,1460.50,1460.25,1460.50,2,28,30.00
02/21/2007,05:26,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/21/2007,05:27,1460.50,1460.50,1460.50,1460.50,6,0,6.00
02/21/2007,05:28,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/21/2007,05:29,1460.25,1460.50,1460.25,1460.50,21,1,22.00
02/21/2007,05:31,1460.25,1460.50,1460.25,1460.50,3,16,19.00
02/21/2007,05:32,1460.50,1460.50,1460.25,1460.50,103,1,104.00
02/21/2007,05:33,1460.50,1460.50,1460.25,1460.25,25,14,39.00
02/21/2007,05:34,1460.50,1460.75,1460.25,1460.50,125,58,183.00
02/21/2007,05:35,1460.50,1460.50,1460.25,1460.50,23,28,51.00
02/21/2007,05:36,1460.25,1460.50,1460.25,1460.25,5,27,32.00
02/21/2007,05:37,1460.25,1460.50,1460.25,1460.50,3,280,283.00
02/21/2007,05:38,1460.25,1460.50,1460.25,1460.50,2,13,15.00
02/21/2007,05:40,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/21/2007,05:41,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/21/2007,05:43,1460.25,1460.25,1460.25,1460.25,0,2,2.00
02/21/2007,05:44,1460.25,1460.25,1460.25,1460.25,0,2,2.00
02/21/2007,05:45,1460.50,1460.50,1460.50,1460.50,5,0,5.00
02/21/2007,05:46,1460.25,1460.50,1460.25,1460.50,1,2,3.00
02/21/2007,05:47,1460.50,1460.50,1460.25,1460.50,92,2,94.00
02/21/2007,05:49,1460.25,1460.25,1460.25,1460.25,0,2,2.00
02/21/2007,05:50,1460.50,1460.50,1460.25,1460.25,1,2,3.00
02/21/2007,05:51,1460.25,1460.25,1460.25,1460.25,0,55,55.00
02/21/2007,05:53,1460.50,1460.50,1460.25,1460.25,14,2,16.00
02/21/2007,05:54,1460.25,1460.50,1460.25,1460.25,1,277,278.00
02/21/2007,05:55,1460.50,1460.50,1460.50,1460.50,5,0,5.00
02/21/2007,05:57,1460.25,1460.25,1460.25,1460.25,0,101,101.00
02/21/2007,05:58,1460.50,1460.50,1460.50,1460.50,107,0,107.00
02/21/2007,06:00,1460.25,1460.25,1460.00,1460.00,0,242,242.00
02/21/2007,06:01,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,06:02,1460.25,1460.25,1460.25,1460.25,46,0,46.00
02/21/2007,06:03,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/21/2007,06:05,1460.25,1460.25,1460.25,1460.25,35,0,35.00
02/21/2007,06:06,1460.25,1460.25,1460.00,1460.25,138,2,140.00
02/21/2007,06:07,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,06:08,1460.25,1460.25,1460.25,1460.25,14,0,14.00
02/21/2007,06:09,1460.25,1460.25,1460.00,1460.00,1,2,3.00
02/21/2007,06:10,1460.25,1460.25,1460.25,1460.25,4,0,4.00
02/21/2007,06:11,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,06:12,1460.25,1460.25,1460.00,1460.00,21,12,33.00
02/21/2007,06:13,1460.25,1460.25,1460.25,1460.25,3,0,3.00
02/21/2007,06:14,1460.25,1460.25,1460.00,1460.25,7,50,57.00
02/21/2007,06:15,1460.25,1460.25,1460.00,1460.00,10,3,13.00
02/21/2007,06:16,1460.25,1460.25,1460.25,1460.25,12,0,12.00
02/21/2007,06:17,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,06:18,1460.25,1460.25,1460.25,1460.25,4,0,4.00
02/21/2007,06:19,1460.00,1460.25,1460.00,1460.25,12,3,15.00
02/21/2007,06:20,1460.00,1460.00,1460.00,1460.00,0,4,4.00
02/21/2007,06:21,1460.25,1460.25,1460.00,1460.00,1,1,2.00
02/21/2007,06:22,1460.25,1460.25,1460.00,1460.25,4,53,57.00
02/21/2007,06:23,1460.00,1460.00,1460.00,1460.00,0,12,12.00
02/21/2007,06:24,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,06:25,1460.25,1460.25,1459.75,1459.75,11,836,847.00
02/21/2007,06:26,1459.75,1459.75,1459.50,1459.75,438,21,459.00
02/21/2007,06:27,1459.75,1459.75,1459.75,1459.75,7,0,7.00
02/21/2007,06:28,1459.75,1459.75,1459.50,1459.50,2,452,454.00
02/21/2007,06:29,1459.75,1459.75,1459.50,1459.75,4,3,7.00
02/21/2007,06:30,1459.50,1459.75,1459.25,1459.50,56,418,474.00
02/21/2007,06:31,1459.25,1459.50,1459.25,1459.25,17,22,39.00
02/21/2007,06:32,1459.25,1459.50,1459.25,1459.25,2,117,119.00
02/21/2007,06:33,1459.50,1459.50,1459.50,1459.50,30,0,30.00
02/21/2007,06:34,1459.50,1459.50,1459.25,1459.50,6,1,7.00
02/21/2007,06:35,1459.25,1459.50,1459.25,1459.50,14,103,117.00
02/21/2007,06:36,1459.50,1459.50,1459.25,1459.50,22,2,24.00
02/21/2007,06:37,1459.25,1459.75,1459.25,1459.50,263,967,1230.00
02/21/2007,06:38,1459.50,1460.00,1459.25,1459.75,366,24,390.00
02/21/2007,06:39,1459.75,1460.00,1459.75,1459.75,110,57,167.00
02/21/2007,06:40,1459.75,1459.75,1459.50,1459.50,0,67,67.00
02/21/2007,06:41,1459.50,1459.75,1459.50,1459.75,26,2,28.00
02/21/2007,06:42,1459.50,1459.75,1459.50,1459.50,1,338,339.00
02/21/2007,06:43,1459.50,1459.50,1459.50,1459.50,0,1,1.00
02/21/2007,06:44,1459.50,1459.50,1459.50,1459.50,0,4,4.00
02/21/2007,06:45,1459.75,1459.75,1459.75,1459.75,5,0,5.00
02/21/2007,06:46,1459.50,1459.75,1459.50,1459.50,1,2,3.00
02/21/2007,06:47,1459.50,1459.75,1459.50,1459.75,3,1,4.00
02/21/2007,06:48,1459.75,1459.75,1459.50,1459.75,15,1,16.00
02/21/2007,06:49,1459.75,1459.75,1459.50,1459.50,3,2,5.00
02/21/2007,06:50,1459.75,1459.75,1459.75,1459.75,217,0,217.00
02/21/2007,06:51,1459.75,1460.00,1459.75,1460.00,106,0,106.00
02/21/2007,06:52,1460.00,1460.00,1460.00,1460.00,55,0,55.00
02/21/2007,06:53,1460.00,1460.00,1459.75,1459.75,14,1,15.00
02/21/2007,06:54,1460.00,1460.25,1460.00,1460.25,114,0,114.00
02/21/2007,06:55,1460.25,1460.25,1460.00,1460.25,14,15,29.00
02/21/2007,06:56,1460.25,1460.25,1460.00,1460.00,5,29,34.00
02/21/2007,06:57,1460.25,1460.25,1460.00,1460.00,1,413,414.00
02/21/2007,06:58,1460.00,1460.00,1460.00,1460.00,0,4,4.00
02/21/2007,06:59,1460.00,1460.25,1460.00,1460.25,1,14,15.00
02/21/2007,07:00,1460.00,1460.25,1460.00,1460.00,2,6,8.00
02/21/2007,07:01,1460.25,1460.25,1459.75,1460.25,9,45,54.00
02/21/2007,07:02,1460.25,1460.25,1460.00,1460.25,4,4,8.00
02/21/2007,07:03,1460.25,1460.25,1460.00,1460.00,55,7,62.00
02/21/2007,07:04,1460.00,1460.00,1460.00,1460.00,0,55,55.00
02/21/2007,07:05,1460.25,1460.25,1460.00,1460.25,5,5,10.00
02/21/2007,07:06,1460.25,1461.00,1460.00,1460.75,1002,103,1105.00
02/21/2007,07:07,1460.50,1461.25,1460.50,1461.25,657,123,780.00
02/21/2007,07:08,1461.00,1461.00,1460.75,1460.75,0,232,232.00
02/21/2007,07:09,1460.75,1461.00,1460.75,1460.75,47,582,629.00
02/21/2007,07:10,1461.00,1461.00,1460.75,1460.75,1,84,85.00
02/21/2007,07:11,1460.50,1461.00,1460.50,1460.75,85,40,125.00
02/21/2007,07:12,1460.75,1460.75,1460.75,1460.75,0,5,5.00
02/21/2007,07:13,1460.75,1461.00,1460.75,1460.75,3,37,40.00
02/21/2007,07:14,1460.75,1460.75,1460.75,1460.75,0,3,3.00
02/21/2007,07:15,1460.75,1460.75,1460.50,1460.75,154,159,313.00
02/21/2007,07:16,1460.75,1461.00,1460.75,1460.75,56,70,126.00
02/21/2007,07:17,1461.00,1461.25,1460.75,1461.00,514,79,593.00
02/21/2007,07:18,1461.00,1461.25,1461.00,1461.25,2,24,26.00
02/21/2007,07:19,1461.25,1461.25,1461.00,1461.00,44,1,45.00
02/21/2007,07:20,1461.00,1461.25,1461.00,1461.00,1,44,45.00
02/21/2007,07:21,1461.00,1461.00,1460.75,1460.75,1,810,811.00
02/21/2007,07:22,1460.75,1460.75,1460.75,1460.75,0,124,124.00
02/21/2007,07:23,1460.75,1460.75,1460.75,1460.75,0,152,152.00
02/21/2007,07:24,1461.00,1461.00,1460.75,1460.75,3,17,20.00
02/21/2007,07:25,1460.75,1460.75,1460.75,1460.75,0,80,80.00
02/21/2007,07:26,1461.00,1461.00,1460.75,1460.75,230,48,278.00
02/21/2007,07:27,1461.00,1461.25,1461.00,1461.25,877,0,877.00
02/21/2007,07:28,1461.25,1461.25,1461.00,1461.25,142,1,143.00
02/21/2007,07:29,1461.00,1461.00,1461.00,1461.00,0,146,146.00
02/21/2007,07:30,1461.00,1461.25,1460.25,1460.25,153,680,833.00
02/21/2007,07:31,1460.25,1460.25,1458.00,1458.25,4395,7233,11628.00
02/21/2007,07:32,1458.25,1458.75,1457.75,1458.50,4846,3944,8790.00
02/21/2007,07:33,1458.50,1458.50,1458.00,1458.50,1969,1944,3913.00
02/21/2007,07:34,1458.50,1458.50,1458.25,1458.25,1309,311,1620.00
02/21/2007,07:35,1458.25,1458.50,1457.75,1457.75,298,2124,2422.00
02/21/2007,07:36,1458.00,1458.25,1457.75,1458.00,2273,771,3044.00
02/21/2007,07:37,1458.00,1458.00,1457.25,1457.50,267,2805,3072.00
02/21/2007,07:38,1457.75,1457.75,1457.00,1457.00,141,1967,2108.00
02/21/2007,07:39,1457.00,1457.25,1456.50,1457.00,1921,1251,3172.00
02/21/2007,07:40,1457.00,1457.25,1456.75,1457.25,344,79,423.00
02/21/2007,07:41,1457.00,1457.25,1457.00,1457.25,86,413,499.00
02/21/2007,07:42,1457.25,1457.25,1456.25,1456.50,273,1449,1722.00
02/21/2007,07:43,1456.50,1456.50,1455.50,1455.75,400,3464,3864.00
02/21/2007,07:44,1455.75,1456.25,1455.50,1456.25,1054,1415,2469.00
02/21/2007,07:45,1456.25,1457.00,1456.00,1456.50,1614,1051,2665.00
02/21/2007,07:46,1456.25,1457.00,1456.25,1457.00,878,223,1101.00
02/21/2007,07:47,1457.00,1457.00,1456.50,1456.75,706,383,1089.00
02/21/2007,07:48,1457.00,1457.25,1457.00,1457.00,534,828,1362.00
02/21/2007,07:49,1457.00,1457.25,1456.75,1456.75,290,810,1100.00
02/21/2007,07:50,1457.00,1457.00,1456.75,1457.00,281,14,295.00
02/21/2007,07:51,1457.00,1457.25,1456.75,1457.25,850,597,1447.00
02/21/2007,07:52,1457.25,1457.25,1457.00,1457.00,109,91,200.00
02/21/2007,07:53,1457.25,1457.50,1457.00,1457.25,593,508,1101.00
02/21/2007,07:54,1457.25,1457.50,1457.00,1457.25,101,127,228.00
02/21/2007,07:55,1457.25,1457.25,1457.00,1457.00,10,640,650.00
02/21/2007,07:56,1457.00,1457.00,1456.75,1457.00,30,79,109.00
02/21/2007,07:57,1457.00,1457.25,1456.75,1456.75,233,119,352.00
02/21/2007,07:58,1457.00,1457.00,1456.75,1456.75,2,158,160.00
02/21/2007,07:59,1457.00,1457.25,1456.75,1457.25,523,96,619.00
02/21/2007,08:00,1457.25,1457.25,1457.00,1457.00,1,47,48.00
02/21/2007,08:01,1457.25,1457.25,1456.75,1457.00,106,490,596.00
02/21/2007,08:02,1457.00,1457.00,1456.75,1457.00,796,575,1371.00
02/21/2007,08:03,1457.00,1457.00,1456.75,1457.00,78,20,98.00
02/21/2007,08:04,1457.00,1457.00,1456.50,1456.50,380,221,601.00
02/21/2007,08:05,1456.75,1456.75,1456.50,1456.50,625,228,853.00
02/21/2007,08:06,1456.75,1457.00,1456.50,1456.75,323,45,368.00
02/21/2007,08:07,1456.50,1457.00,1456.50,1456.75,492,704,1196.00
02/21/2007,08:08,1457.00,1457.00,1456.75,1457.00,351,10,361.00
02/21/2007,08:09,1456.75,1457.00,1456.75,1456.75,1,20,21.00
02/21/2007,08:10,1456.75,1457.00,1456.75,1457.00,42,40,82.00
02/21/2007,08:11,1456.75,1457.00,1456.75,1456.75,382,425,807.00
02/21/2007,08:12,1457.00,1457.00,1456.50,1456.75,165,499,664.00
02/21/2007,08:13,1457.00,1457.00,1456.50,1456.50,300,615,915.00
02/21/2007,08:14,1456.50,1456.75,1456.50,1456.50,9,407,416.00
02/21/2007,08:15,1456.75,1456.75,1456.75,1456.75,438,0,438.00
02/21/2007,08:16,1456.75,1457.25,1456.75,1457.00,982,290,1272.00
02/21/2007,08:17,1456.75,1457.25,1456.75,1457.00,144,172,316.00
02/21/2007,08:18,1456.75,1457.25,1456.75,1457.25,548,6,554.00
02/21/2007,08:19,1457.25,1457.25,1457.25,1457.25,276,0,276.00
02/21/2007,08:20,1457.25,1457.25,1457.00,1457.25,54,2,56.00
02/21/2007,08:21,1457.25,1457.25,1457.00,1457.25,393,20,413.00
02/21/2007,08:22,1457.25,1457.25,1457.00,1457.25,237,1,238.00
02/21/2007,08:23,1457.00,1457.25,1457.00,1457.25,3,103,106.00
02/21/2007,08:24,1457.25,1457.50,1457.00,1457.25,440,161,601.00
02/21/2007,08:25,1457.25,1457.50,1457.25,1457.25,80,128,208.00
02/21/2007,08:26,1457.25,1457.50,1457.00,1457.25,110,123,233.00
02/21/2007,08:27,1457.00,1457.25,1457.00,1457.25,9,577,586.00
02/21/2007,08:28,1457.00,1457.25,1456.75,1456.75,91,252,343.00
02/21/2007,08:29,1456.75,1457.00,1456.75,1457.00,742,259,1001.00
02/21/2007,08:30,1457.00,1457.25,1456.50,1457.25,1563,634,2197.00
02/21/2007,08:31,1457.00,1457.50,1456.75,1457.00,2545,2973,5518.00
02/21/2007,08:32,1456.75,1457.25,1456.25,1456.25,1498,4389,5887.00
02/21/2007,08:33,1456.25,1456.75,1456.25,1456.50,3252,2541,5793.00
02/21/2007,08:34,1456.50,1457.25,1456.50,1457.00,3510,1491,5001.00
02/21/2007,08:35,1457.00,1457.50,1456.75,1457.25,3592,3771,7363.00
02/21/2007,08:36,1457.00,1457.50,1456.75,1457.25,3276,2338,5614.00
02/21/2007,08:37,1457.25,1457.75,1457.00,1457.50,3108,880,3988.00
02/21/2007,08:38,1457.75,1457.75,1457.00,1457.25,1377,2522,3899.00
02/21/2007,08:39,1457.25,1458.00,1457.25,1457.75,5616,3172,8788.00
02/21/2007,08:40,1457.75,1458.50,1457.75,1458.25,7693,3185,10878.00
02/21/2007,08:41,1458.50,1458.50,1458.00,1458.25,440,1821,2261.00
02/21/2007,08:42,1458.00,1458.50,1457.50,1457.50,1722,2818,4540.00
02/21/2007,08:43,1457.75,1458.00,1457.50,1458.00,1727,517,2244.00
02/21/2007,08:44,1458.00,1458.25,1457.75,1458.00,726,904,1630.00
02/21/2007,08:45,1458.00,1458.00,1457.75,1457.75,176,566,742.00
02/21/2007,08:46,1457.75,1458.00,1457.25,1457.25,672,3832,4504.00
02/21/2007,08:47,1457.50,1457.50,1457.00,1457.00,1537,820,2357.00
02/21/2007,08:48,1457.00,1457.25,1456.25,1456.50,1273,6835,8108.00
02/21/2007,08:49,1456.25,1456.50,1456.00,1456.50,3120,4838,7958.00
02/21/2007,08:50,1456.50,1457.00,1456.25,1456.50,2613,513,3126.00
02/21/2007,08:51,1456.50,1457.00,1456.25,1457.00,1343,2045,3388.00
02/21/2007,08:52,1456.75,1457.25,1456.50,1457.00,2334,2710,5044.00
02/21/2007,08:53,1456.75,1457.00,1456.50,1456.50,28,837,865.00
02/21/2007,08:54,1456.75,1456.75,1456.00,1456.25,512,3361,3873.00
02/21/2007,08:55,1456.00,1456.75,1455.50,1456.75,5052,3281,8333.00
02/21/2007,08:56,1456.75,1457.25,1456.50,1457.00,3437,1566,5003.00
02/21/2007,08:57,1457.00,1457.50,1456.50,1457.50,4215,906,5121.00
02/21/2007,08:58,1457.50,1457.50,1457.00,1457.25,356,1790,2146.00
02/21/2007,08:59,1457.25,1457.50,1457.00,1457.25,482,640,1122.00
02/21/2007,09:00,1457.25,1457.75,1457.00,1457.50,1366,1370,2736.00
02/21/2007,09:01,1457.50,1457.75,1457.00,1457.50,1107,2186,3293.00
02/21/2007,09:02,1457.75,1458.50,1457.50,1458.25,5405,3953,9358.00
02/21/2007,09:03,1458.25,1458.25,1457.75,1457.75,1942,2630,4572.00
02/21/2007,09:04,1457.75,1458.00,1457.00,1457.25,695,3146,3841.00
02/21/2007,09:05,1457.25,1457.50,1457.00,1457.25,815,406,1221.00
02/21/2007,09:06,1457.50,1457.75,1457.25,1457.50,983,433,1416.00
02/21/2007,09:07,1457.25,1457.50,1456.75,1457.00,1199,4131,5330.00
02/21/2007,09:08,1457.00,1457.50,1457.00,1457.50,1198,64,1262.00
02/21/2007,09:09,1457.50,1457.50,1457.00,1457.25,1125,756,1881.00
02/21/2007,09:10,1457.25,1457.75,1457.00,1457.50,1809,608,2417.00
02/21/2007,09:11,1457.50,1457.50,1457.00,1457.25,767,874,1641.00
02/21/2007,09:12,1457.25,1457.75,1457.00,1457.50,2032,46,2078.00
02/21/2007,09:13,1457.75,1458.25,1457.50,1458.25,1898,169,2067.00
02/21/2007,09:14,1458.00,1458.50,1458.00,1458.50,3807,157,3964.00
02/21/2007,09:15,1458.50,1459.00,1458.25,1458.50,3233,4377,7610.00
02/21/2007,09:16,1458.50,1458.75,1458.50,1458.50,263,1582,1845.00
02/21/2007,09:17,1458.75,1458.75,1458.00,1458.00,127,2376,2503.00
02/21/2007,09:18,1458.00,1458.75,1458.00,1458.50,1615,1128,2743.00
02/21/2007,09:19,1458.50,1459.25,1458.50,1459.00,4169,263,4432.00
02/21/2007,09:20,1459.25,1459.25,1458.75,1459.00,1374,1467,2841.00
02/21/2007,09:21,1459.00,1459.00,1458.25,1458.25,1001,2582,3583.00
02/21/2007,09:22,1458.25,1458.75,1458.25,1458.50,853,914,1767.00
02/21/2007,09:23,1458.25,1458.50,1458.00,1458.00,196,1692,1888.00
02/21/2007,09:24,1458.25,1458.25,1457.75,1457.75,115,1572,1687.00
02/21/2007,09:25,1457.75,1458.00,1457.50,1457.75,771,2312,3083.00
02/21/2007,09:26,1458.00,1458.50,1457.75,1458.50,2279,60,2339.00
02/21/2007,09:27,1458.50,1458.50,1457.50,1458.00,499,2286,2785.00
02/21/2007,09:28,1458.00,1458.00,1457.75,1457.75,766,107,873.00
02/21/2007,09:29,1457.75,1458.00,1457.50,1458.00,597,472,1069.00
02/21/2007,09:30,1458.00,1458.50,1457.75,1458.50,915,125,1040.00
02/21/2007,09:31,1458.50,1458.50,1457.75,1458.00,343,807,1150.00
02/21/2007,09:32,1458.00,1458.50,1458.00,1458.00,1053,347,1400.00
02/21/2007,09:33,1458.25,1458.25,1457.50,1457.50,39,992,1031.00
02/21/2007,09:34,1457.50,1457.75,1457.00,1457.00,348,1602,1950.00
02/21/2007,09:35,1457.25,1457.25,1456.75,1457.00,2475,2605,5080.00
02/21/2007,09:36,1456.75,1457.25,1456.75,1457.25,859,840,1699.00
02/21/2007,09:37,1457.00,1457.25,1456.75,1456.75,127,3354,3481.00
02/21/2007,09:38,1456.75,1457.25,1456.75,1457.00,2055,790,2845.00
02/21/2007,09:39,1457.00,1457.00,1456.00,1456.00,1366,5956,7322.00
02/21/2007,09:40,1456.25,1456.25,1455.00,1455.25,3166,11226,14392.00
02/21/2007,09:41,1455.00,1455.75,1455.00,1455.25,3192,3448,6640.00
02/21/2007,09:42,1455.25,1455.25,1454.25,1454.25,748,7957,8705.00
02/21/2007,09:43,1454.25,1455.00,1454.25,1454.75,2959,1292,4251.00
02/21/2007,09:44,1455.00,1455.25,1454.75,1455.00,3985,1617,5602.00
02/21/2007,09:45,1455.00,1455.50,1455.00,1455.50,2612,178,2790.00
02/21/2007,09:46,1455.25,1455.50,1455.00,1455.00,210,2527,2737.00
02/21/2007,09:47,1455.00,1456.00,1455.00,1455.75,3610,237,3847.00
02/21/2007,09:48,1456.00,1456.25,1455.75,1456.00,2556,756,3312.00
02/21/2007,09:49,1456.00,1456.25,1455.75,1456.00,793,1444,2237.00
02/21/2007,09:50,1455.75,1456.50,1455.75,1456.00,1439,2397,3836.00
02/21/2007,09:51,1456.25,1456.25,1456.00,1456.25,1744,207,1951.00
02/21/2007,09:52,1456.25,1456.50,1456.00,1456.25,550,287,837.00
02/21/2007,09:53,1456.25,1456.50,1456.00,1456.50,623,117,740.00
02/21/2007,09:54,1456.25,1456.25,1456.00,1456.00,158,1031,1189.00
02/21/2007,09:55,1456.00,1456.00,1455.75,1455.75,236,295,531.00
02/21/2007,09:56,1456.00,1457.25,1456.00,1457.25,7293,1112,8405.00
02/21/2007,09:57,1457.25,1457.50,1456.75,1457.00,1366,2135,3501.00
02/21/2007,09:58,1456.75,1457.25,1456.75,1457.00,1783,2524,4307.00
02/21/2007,09:59,1457.00,1457.75,1457.00,1457.50,2814,1309,4123.00
02/21/2007,10:00,1457.75,1457.75,1457.00,1457.00,532,3169,3701.00
02/21/2007,10:01,1457.00,1457.25,1456.50,1456.75,90,2244,2334.00
02/21/2007,10:02,1456.75,1457.00,1456.50,1457.00,1021,223,1244.00
02/21/2007,10:03,1456.75,1457.00,1456.50,1456.75,802,1058,1860.00
02/21/2007,10:04,1456.75,1457.00,1456.25,1456.25,42,2328,2370.00
02/21/2007,10:05,1456.25,1456.50,1456.25,1456.50,963,290,1253.00
02/21/2007,10:06,1456.50,1456.50,1456.00,1456.00,101,1433,1534.00
02/21/2007,10:07,1456.25,1456.50,1456.25,1456.25,540,409,949.00
02/21/2007,10:08,1456.50,1456.50,1456.25,1456.25,39,983,1022.00
02/21/2007,10:09,1456.25,1456.50,1455.75,1455.75,1264,1290,2554.00
02/21/2007,10:10,1455.75,1456.50,1455.75,1456.25,1176,669,1845.00
02/21/2007,10:11,1456.25,1456.50,1456.00,1456.25,1039,1133,2172.00
02/21/2007,10:12,1456.25,1457.50,1456.25,1457.25,3237,329,3566.00
02/21/2007,10:13,1457.25,1457.50,1457.00,1457.50,1435,217,1652.00
02/21/2007,10:14,1457.50,1457.50,1457.00,1457.00,307,1585,1892.00
02/21/2007,10:15,1457.00,1457.50,1457.00,1457.25,648,84,732.00
02/21/2007,10:16,1457.00,1458.00,1457.00,1458.00,2511,564,3075.00
02/21/2007,10:17,1457.75,1458.00,1457.50,1457.75,275,509,784.00
02/21/2007,10:18,1457.75,1457.75,1457.25,1457.50,676,1245,1921.00
02/21/2007,10:19,1457.50,1458.25,1457.50,1458.25,2546,164,2710.00
02/21/2007,10:20,1458.00,1458.25,1457.75,1458.00,25,1129,1154.00
02/21/2007,10:21,1458.00,1458.25,1457.75,1458.25,1138,155,1293.00
02/21/2007,10:22,1458.25,1458.25,1457.50,1457.50,65,2450,2515.00
02/21/2007,10:23,1457.50,1458.25,1457.50,1457.75,1293,678,1971.00
02/21/2007,10:24,1458.00,1458.00,1457.75,1457.75,720,944,1664.00
02/21/2007,10:25,1457.75,1458.00,1457.50,1457.50,280,1344,1624.00
02/21/2007,10:26,1457.50,1457.50,1457.00,1457.25,903,1375,2278.00
02/21/2007,10:27,1457.25,1457.50,1457.00,1457.50,1367,1191,2558.00
02/21/2007,10:28,1457.25,1457.50,1457.25,1457.25,140,53,193.00
02/21/2007,10:29,1457.25,1457.25,1456.50,1456.75,424,3094,3518.00
02/21/2007,10:30,1456.75,1457.25,1456.75,1456.75,1458,733,2191.00
02/21/2007,10:31,1457.00,1457.25,1456.75,1457.25,1031,248,1279.00
02/21/2007,10:32,1457.25,1457.25,1456.50,1456.75,844,2185,3029.00
02/21/2007,10:33,1456.75,1457.25,1456.75,1457.00,442,453,895.00
02/21/2007,10:34,1457.00,1457.75,1456.75,1457.50,2192,157,2349.00
02/21/2007,10:35,1457.75,1457.75,1457.25,1457.25,679,1077,1756.00
02/21/2007,10:36,1457.25,1457.75,1457.25,1457.50,844,1189,2033.00
02/21/2007,10:37,1457.75,1458.00,1457.50,1457.50,898,398,1296.00
02/21/2007,10:38,1457.50,1458.00,1457.50,1457.75,553,503,1056.00
02/21/2007,10:39,1457.75,1458.25,1457.75,1458.25,2145,1363,3508.00
02/21/2007,10:40,1458.00,1458.50,1458.00,1458.25,603,572,1175.00
02/21/2007,10:41,1458.25,1458.50,1458.00,1458.25,743,2091,2834.00
02/21/2007,10:42,1458.00,1458.50,1457.25,1457.25,802,2192,2994.00
02/21/2007,10:43,1457.25,1457.75,1457.25,1457.50,667,614,1281.00
02/21/2007,10:44,1457.50,1457.75,1457.25,1457.75,423,60,483.00
02/21/2007,10:45,1457.50,1458.00,1457.50,1457.50,705,239,944.00
02/21/2007,10:46,1458.00,1458.00,1457.00,1457.00,197,3572,3769.00
02/21/2007,10:47,1456.75,1457.50,1456.75,1457.50,1199,543,1742.00
02/21/2007,10:48,1457.50,1457.50,1457.25,1457.25,139,458,597.00
02/21/2007,10:49,1457.50,1457.50,1457.25,1457.25,27,3,30.00
02/21/2007,10:50,1457.50,1458.00,1457.25,1457.50,1672,1936,3608.00
02/21/2007,10:51,1457.50,1457.50,1457.25,1457.50,85,731,816.00
02/21/2007,10:52,1457.50,1457.75,1457.25,1457.75,886,32,918.00
02/21/2007,10:53,1457.75,1458.25,1457.50,1458.00,1412,27,1439.00
02/21/2007,10:54,1458.00,1458.75,1458.00,1458.50,2515,92,2607.00
02/21/2007,10:55,1458.50,1458.75,1458.25,1458.25,452,1084,1536.00
02/21/2007,10:56,1458.25,1458.50,1458.00,1458.25,1767,677,2444.00
02/21/2007,10:57,1458.25,1458.75,1458.25,1458.50,1294,1006,2300.00
02/21/2007,10:58,1458.50,1458.75,1458.25,1458.50,566,386,952.00
02/21/2007,10:59,1458.50,1458.50,1458.00,1458.50,382,493,875.00
02/21/2007,11:00,1458.50,1458.50,1458.00,1458.25,300,398,698.00
02/21/2007,11:01,1458.00,1458.25,1457.75,1458.25,652,1625,2277.00
02/21/2007,11:02,1458.25,1458.25,1458.00,1458.25,708,65,773.00
02/21/2007,11:03,1458.25,1458.25,1457.75,1458.00,43,485,528.00
02/21/2007,11:04,1458.00,1458.00,1457.25,1457.50,166,2495,2661.00
02/21/2007,11:05,1457.50,1458.00,1457.50,1458.00,570,26,596.00
02/21/2007,11:06,1458.00,1458.25,1458.00,1458.25,354,495,849.00
02/21/2007,11:07,1458.25,1458.75,1458.00,1458.50,3106,396,3502.00
02/21/2007,11:08,1458.50,1459.00,1458.25,1458.75,2086,1202,3288.00
02/21/2007,11:09,1459.00,1459.25,1458.50,1458.50,2714,2410,5124.00
02/21/2007,11:10,1458.50,1459.00,1458.50,1458.75,444,521,965.00
02/21/2007,11:11,1458.75,1458.75,1458.25,1458.50,842,935,1777.00
02/21/2007,11:12,1458.25,1458.75,1458.25,1458.50,360,279,639.00
02/21/2007,11:13,1458.50,1459.00,1458.50,1459.00,621,237,858.00
02/21/2007,11:14,1459.00,1459.00,1458.75,1459.00,108,37,145.00
02/21/2007,11:15,1459.00,1459.00,1458.75,1459.00,129,1337,1466.00
02/21/2007,11:16,1458.75,1459.25,1458.75,1459.25,1594,56,1650.00
02/21/2007,11:17,1459.25,1460.00,1459.25,1460.00,5664,1312,6976.00
02/21/2007,11:18,1460.00,1460.50,1459.75,1460.00,4528,2924,7452.00
02/21/2007,11:19,1460.00,1460.00,1459.75,1460.00,80,29,109.00
02/21/2007,11:20,1459.75,1460.00,1459.50,1460.00,957,1292,2249.00
02/21/2007,11:21,1459.75,1460.25,1459.75,1460.25,1148,143,1291.00
02/21/2007,11:22,1460.25,1460.25,1459.75,1460.25,826,1063,1889.00
02/21/2007,11:23,1460.25,1460.25,1459.75,1459.75,55,1422,1477.00
02/21/2007,11:24,1460.00,1460.75,1459.75,1460.25,4984,1040,6024.00
02/21/2007,11:25,1460.50,1460.75,1460.25,1460.25,1804,189,1993.00
02/21/2007,11:26,1460.25,1460.50,1460.00,1460.50,1129,2106,3235.00
02/21/2007,11:27,1460.50,1460.50,1460.00,1460.00,61,1604,1665.00
02/21/2007,11:28,1460.25,1460.25,1459.75,1459.75,204,1581,1785.00
02/21/2007,11:29,1459.75,1460.50,1459.75,1460.50,2561,109,2670.00
02/21/2007,11:30,1460.50,1460.50,1460.00,1460.25,2263,2567,4830.00
02/21/2007,11:31,1460.25,1460.25,1460.00,1460.00,506,153,659.00
02/21/2007,11:32,1460.00,1460.25,1460.00,1460.25,309,68,377.00
02/21/2007,11:33,1460.00,1460.25,1460.00,1460.25,950,55,1005.00
02/21/2007,11:34,1460.00,1460.25,1459.50,1459.50,938,2053,2991.00
02/21/2007,11:35,1459.75,1459.75,1459.25,1459.25,591,2014,2605.00
02/21/2007,11:36,1459.50,1459.75,1459.25,1459.50,1151,30,1181.00
02/21/2007,11:37,1459.75,1459.75,1459.50,1459.50,144,83,227.00
02/21/2007,11:38,1459.75,1460.00,1459.50,1459.75,446,59,505.00
02/21/2007,11:39,1459.75,1459.75,1459.50,1459.50,54,773,827.00
02/21/2007,11:40,1459.50,1459.50,1459.25,1459.25,39,1783,1822.00
02/21/2007,11:41,1459.25,1459.50,1459.25,1459.25,48,191,239.00
02/21/2007,11:42,1459.25,1459.50,1459.25,1459.25,13,536,549.00
02/21/2007,11:43,1459.25,1459.50,1459.00,1459.25,764,980,1744.00
02/21/2007,11:44,1459.00,1459.25,1459.00,1459.00,363,543,906.00
02/21/2007,11:45,1459.00,1459.50,1459.00,1459.25,504,153,657.00
02/21/2007,11:46,1459.25,1459.50,1459.25,1459.25,1,157,158.00
02/21/2007,11:47,1459.25,1459.50,1459.25,1459.25,10,43,53.00
02/21/2007,11:48,1459.25,1459.50,1459.25,1459.25,199,75,274.00
02/21/2007,11:49,1459.25,1459.75,1459.25,1459.50,796,34,830.00
02/21/2007,11:50,1459.50,1459.75,1459.50,1459.75,77,90,167.00
02/21/2007,11:51,1459.50,1460.75,1459.50,1460.50,3736,353,4089.00
02/21/2007,11:52,1460.50,1461.00,1460.50,1460.50,2946,2138,5084.00
02/21/2007,11:53,1460.75,1461.50,1460.75,1461.25,3931,1223,5154.00
02/21/2007,11:54,1461.25,1461.50,1461.25,1461.25,642,395,1037.00
02/21/2007,11:55,1461.25,1461.50,1460.75,1460.75,1330,1679,3009.00
02/21/2007,11:56,1461.00,1461.50,1461.00,1461.50,2760,162,2922.00
02/21/2007,11:57,1461.50,1461.50,1461.25,1461.25,1409,1045,2454.00
02/21/2007,11:58,1461.00,1461.25,1460.75,1461.25,1007,860,1867.00
02/21/2007,11:59,1461.00,1461.25,1461.00,1461.00,48,724,772.00
02/21/2007,12:00,1461.25,1461.25,1460.75,1460.75,115,566,681.00
02/21/2007,12:01,1461.00,1461.25,1460.75,1461.00,423,610,1033.00
02/21/2007,12:02,1460.75,1461.00,1460.50,1460.50,40,2168,2208.00
02/21/2007,12:03,1460.75,1461.00,1460.50,1460.75,287,79,366.00
02/21/2007,12:04,1461.00,1461.50,1460.75,1461.25,1561,588,2149.00
02/21/2007,12:05,1461.25,1461.25,1461.00,1461.25,718,124,842.00
02/21/2007,12:06,1461.25,1461.75,1461.00,1461.50,1985,1012,2997.00
02/21/2007,12:07,1461.50,1461.50,1461.25,1461.50,362,80,442.00
02/21/2007,12:08,1461.25,1461.50,1461.00,1461.25,385,1562,1947.00
02/21/2007,12:09,1461.50,1461.50,1461.25,1461.50,75,292,367.00
02/21/2007,12:10,1461.25,1461.50,1460.75,1461.25,731,1653,2384.00
02/21/2007,12:11,1461.25,1461.50,1460.75,1461.00,980,1407,2387.00
02/21/2007,12:12,1461.00,1461.00,1460.25,1460.50,146,1181,1327.00
02/21/2007,12:13,1460.25,1460.50,1460.25,1460.25,363,591,954.00
02/21/2007,12:14,1460.25,1460.75,1460.25,1460.50,911,301,1212.00
02/21/2007,12:15,1460.50,1460.75,1460.50,1460.75,6,60,66.00
02/21/2007,12:16,1460.50,1460.75,1460.25,1460.50,927,606,1533.00
02/21/2007,12:17,1460.50,1460.75,1460.25,1460.50,229,619,848.00
02/21/2007,12:18,1460.50,1460.75,1460.50,1460.75,539,74,613.00
02/21/2007,12:19,1460.50,1460.50,1460.25,1460.50,334,667,1001.00
02/21/2007,12:20,1460.50,1460.75,1460.50,1460.75,26,53,79.00
02/21/2007,12:21,1460.75,1460.75,1460.50,1460.75,551,24,575.00
02/21/2007,12:22,1460.75,1461.00,1460.75,1460.75,276,947,1223.00
02/21/2007,12:23,1461.00,1461.25,1460.75,1461.00,1133,220,1353.00
02/21/2007,12:24,1460.75,1461.25,1460.75,1461.25,1792,319,2111.00
02/21/2007,12:25,1461.25,1461.25,1460.50,1460.75,1195,1312,2507.00
02/21/2007,12:26,1460.75,1460.75,1460.50,1460.50,135,48,183.00
02/21/2007,12:27,1460.75,1461.00,1460.50,1461.00,903,75,978.00
02/21/2007,12:28,1461.00,1461.00,1460.75,1460.75,454,145,599.00
02/21/2007,12:29,1460.75,1461.00,1460.50,1461.00,418,609,1027.00
02/21/2007,12:30,1461.00,1461.00,1460.75,1461.00,12,1021,1033.00
02/21/2007,12:31,1460.75,1461.00,1460.75,1460.75,11,619,630.00
02/21/2007,12:32,1460.75,1461.00,1460.50,1460.75,381,510,891.00
02/21/2007,12:33,1460.50,1461.00,1460.50,1460.75,221,117,338.00
02/21/2007,12:34,1461.00,1461.00,1460.75,1461.00,15,936,951.00
02/21/2007,12:35,1460.75,1461.00,1460.50,1460.50,10,1344,1354.00
02/21/2007,12:36,1460.75,1460.75,1460.50,1460.75,25,609,634.00
02/21/2007,12:37,1460.50,1460.75,1460.50,1460.75,169,96,265.00
02/21/2007,12:38,1460.75,1460.75,1460.50,1460.50,766,497,1263.00
02/21/2007,12:39,1460.50,1460.75,1460.50,1460.50,60,198,258.00
02/21/2007,12:40,1460.50,1460.50,1460.00,1460.00,182,1644,1826.00
02/21/2007,12:41,1460.00,1460.25,1459.75,1459.75,822,1895,2717.00
02/21/2007,12:42,1459.75,1460.00,1459.00,1459.00,702,4381,5083.00
02/21/2007,12:43,1459.00,1459.75,1459.00,1459.50,1970,1765,3735.00
02/21/2007,12:44,1459.50,1459.75,1459.25,1459.50,20,235,255.00
02/21/2007,12:45,1459.50,1459.50,1459.25,1459.25,23,59,82.00
02/21/2007,12:46,1459.50,1459.50,1459.25,1459.50,26,1413,1439.00
02/21/2007,12:47,1459.25,1459.25,1458.50,1458.50,1486,4739,6225.00
02/21/2007,12:48,1458.75,1458.75,1457.75,1458.25,247,3995,4242.00
02/21/2007,12:49,1458.00,1458.75,1458.00,1458.50,2222,486,2708.00
02/21/2007,12:50,1458.25,1458.50,1458.00,1458.25,297,1618,1915.00
02/21/2007,12:51,1458.25,1458.75,1458.25,1458.75,727,227,954.00
02/21/2007,12:52,1458.75,1458.75,1458.25,1458.75,265,394,659.00
02/21/2007,12:53,1458.50,1458.75,1458.50,1458.50,16,45,61.00
02/21/2007,12:54,1458.75,1459.50,1458.75,1459.25,1743,714,2457.00
02/21/2007,12:55,1459.25,1459.25,1459.00,1459.00,467,369,836.00
02/21/2007,12:56,1459.00,1459.25,1458.50,1458.50,24,1878,1902.00
02/21/2007,12:57,1458.75,1459.00,1458.75,1459.00,428,232,660.00
02/21/2007,12:58,1459.00,1459.00,1458.75,1459.00,38,44,82.00
02/21/2007,12:59,1459.00,1459.00,1458.75,1458.75,148,70,218.00
02/21/2007,13:00,1458.75,1459.00,1458.50,1458.75,639,436,1075.00
02/21/2007,13:01,1458.50,1459.00,1457.00,1457.50,1805,6564,8369.00
02/21/2007,13:02,1457.25,1458.75,1456.75,1458.50,5491,2331,7822.00
02/21/2007,13:03,1458.75,1458.75,1457.50,1457.75,2173,2491,4664.00
02/21/2007,13:04,1457.75,1458.75,1457.75,1458.25,1898,1086,2984.00
02/21/2007,13:05,1458.00,1458.50,1457.75,1458.50,1435,855,2290.00
02/21/2007,13:06,1458.75,1460.00,1458.25,1460.00,5547,806,6353.00
02/21/2007,13:07,1460.00,1460.00,1459.25,1459.50,2513,2460,4973.00
02/21/2007,13:08,1459.25,1460.75,1459.25,1460.75,4080,138,4218.00
02/21/2007,13:09,1460.75,1460.75,1460.00,1460.25,766,2325,3091.00
02/21/2007,13:10,1460.00,1460.25,1459.50,1460.25,1596,1310,2906.00
02/21/2007,13:11,1460.25,1460.75,1460.00,1460.00,1295,693,1988.00
02/21/2007,13:12,1460.25,1460.25,1459.50,1460.00,753,608,1361.00
02/21/2007,13:13,1460.25,1460.25,1459.75,1460.25,201,365,566.00
02/21/2007,13:14,1460.00,1461.00,1460.00,1460.75,3255,1398,4653.00
02/21/2007,13:15,1460.75,1461.00,1460.25,1460.25,558,2072,2630.00
02/21/2007,13:16,1460.50,1461.00,1460.25,1460.25,948,1138,2086.00
02/21/2007,13:17,1460.50,1460.75,1459.75,1459.75,413,2254,2667.00
02/21/2007,13:18,1459.75,1460.00,1459.50,1459.75,767,489,1256.00
02/21/2007,13:19,1459.75,1460.00,1459.75,1459.75,32,329,361.00
02/21/2007,13:20,1459.75,1459.75,1459.25,1459.50,323,1206,1529.00
02/21/2007,13:21,1459.50,1460.25,1459.50,1460.25,2527,4,2531.00
02/21/2007,13:22,1460.25,1460.75,1460.00,1460.00,1102,1201,2303.00
02/21/2007,13:23,1460.00,1460.00,1459.75,1460.00,655,489,1144.00
02/21/2007,13:24,1460.25,1460.25,1459.75,1459.75,28,572,600.00
02/21/2007,13:25,1459.75,1460.25,1459.75,1460.00,313,110,423.00
02/21/2007,13:26,1460.25,1460.25,1459.25,1459.25,39,938,977.00
02/21/2007,13:27,1459.25,1459.50,1459.00,1459.25,1058,1117,2175.00
02/21/2007,13:28,1459.50,1459.50,1459.00,1459.25,176,464,640.00
02/21/2007,13:29,1459.25,1459.75,1459.00,1459.75,920,13,933.00
02/21/2007,13:30,1459.50,1460.00,1459.25,1459.50,638,547,1185.00
02/21/2007,13:31,1459.50,1460.00,1459.25,1460.00,495,63,558.00
02/21/2007,13:32,1460.00,1460.00,1459.25,1459.50,30,594,624.00
02/21/2007,13:33,1459.25,1459.25,1458.75,1459.00,1430,666,2096.00
02/21/2007,13:34,1459.00,1459.75,1459.00,1459.50,1434,47,1481.00
02/21/2007,13:35,1459.50,1459.75,1459.50,1459.50,377,19,396.00
02/21/2007,13:36,1459.75,1459.75,1459.50,1459.50,54,5,59.00
02/21/2007,13:37,1459.75,1460.00,1459.00,1459.00,423,936,1359.00
02/21/2007,13:38,1459.00,1459.50,1459.00,1459.25,472,65,537.00
02/21/2007,13:39,1459.25,1460.00,1459.25,1459.75,1173,277,1450.00
02/21/2007,13:40,1459.50,1459.75,1459.00,1459.00,166,947,1113.00
02/21/2007,13:41,1459.00,1459.25,1458.50,1459.00,1533,1100,2633.00
02/21/2007,13:42,1458.75,1459.00,1458.50,1458.75,12,1080,1092.00
02/21/2007,13:43,1458.50,1459.00,1458.50,1458.75,413,36,449.00
02/21/2007,13:44,1459.00,1459.75,1458.75,1459.75,2935,74,3009.00
02/21/2007,13:45,1459.75,1460.00,1459.25,1459.50,1636,734,2370.00
02/21/2007,13:46,1459.75,1460.00,1459.50,1459.50,330,348,678.00
02/21/2007,13:47,1459.50,1459.75,1459.50,1459.50,12,64,76.00
02/21/2007,13:48,1459.50,1459.75,1459.50,1459.50,15,214,229.00
02/21/2007,13:49,1459.75,1460.25,1459.50,1460.25,1534,60,1594.00
02/21/2007,13:50,1460.25,1460.50,1459.50,1459.75,652,932,1584.00
02/21/2007,13:51,1459.75,1460.00,1459.75,1460.00,65,13,78.00
02/21/2007,13:52,1460.00,1460.00,1459.75,1459.75,830,928,1758.00
02/21/2007,13:53,1460.00,1460.25,1459.75,1460.00,566,424,990.00
02/21/2007,13:54,1460.00,1460.25,1460.00,1460.25,297,157,454.00
02/21/2007,13:55,1460.25,1460.50,1460.00,1460.25,621,365,986.00
02/21/2007,13:56,1460.25,1460.75,1460.00,1460.75,1280,1015,2295.00
02/21/2007,13:57,1460.50,1460.75,1460.00,1460.25,243,1448,1691.00
02/21/2007,13:58,1460.25,1460.25,1460.00,1460.25,533,21,554.00
02/21/2007,13:59,1460.25,1460.50,1460.25,1460.25,14,445,459.00
02/21/2007,14:00,1460.25,1460.50,1460.00,1460.25,283,223,506.00
02/21/2007,14:01,1460.00,1460.25,1459.00,1459.25,293,2725,3018.00
02/21/2007,14:02,1459.25,1459.75,1459.00,1459.25,1080,278,1358.00
02/21/2007,14:03,1459.25,1459.25,1459.00,1459.25,376,75,451.00
02/21/2007,14:04,1459.25,1459.75,1459.00,1459.75,1536,120,1656.00
02/21/2007,14:05,1459.50,1459.75,1459.25,1459.25,101,1048,1149.00
02/21/2007,14:06,1459.25,1459.75,1459.25,1459.75,1258,158,1416.00
02/21/2007,14:07,1459.50,1459.75,1459.25,1459.50,34,94,128.00
02/21/2007,14:08,1459.50,1459.75,1459.25,1459.50,230,538,768.00
02/21/2007,14:09,1459.50,1460.25,1459.50,1460.25,2172,69,2241.00
02/21/2007,14:10,1460.00,1460.25,1459.75,1459.75,77,997,1074.00
02/21/2007,14:11,1459.75,1460.00,1459.75,1459.75,361,84,445.00
02/21/2007,14:12,1459.75,1460.75,1459.75,1460.50,2189,77,2266.00
02/21/2007,14:13,1460.50,1460.50,1460.00,1460.00,171,550,721.00
02/21/2007,14:14,1460.25,1460.25,1459.50,1459.50,42,1235,1277.00
02/21/2007,14:15,1459.50,1459.75,1459.50,1459.50,17,609,626.00
02/21/2007,14:16,1459.50,1459.75,1459.25,1459.50,71,341,412.00
02/21/2007,14:17,1459.50,1459.75,1459.25,1459.50,642,43,685.00
02/21/2007,14:18,1459.50,1460.00,1459.50,1459.75,585,53,638.00
02/21/2007,14:19,1459.50,1459.75,1459.25,1459.50,222,979,1201.00
02/21/2007,14:20,1459.75,1460.00,1459.25,1459.25,449,351,800.00
02/21/2007,14:21,1459.25,1459.25,1459.00,1459.25,531,1087,1618.00
02/21/2007,14:22,1459.25,1459.25,1459.00,1459.25,201,181,382.00
02/21/2007,14:23,1459.00,1459.75,1459.00,1459.50,1567,181,1748.00
02/21/2007,14:24,1459.50,1459.75,1459.50,1459.50,582,8,590.00
02/21/2007,14:25,1459.75,1459.75,1459.50,1459.75,117,16,133.00
02/21/2007,14:26,1459.75,1459.75,1459.50,1459.75,100,48,148.00
02/21/2007,14:27,1459.75,1459.75,1459.25,1459.50,359,477,836.00
02/21/2007,14:28,1459.50,1459.75,1459.25,1459.25,12,297,309.00
02/21/2007,14:29,1459.50,1459.50,1459.25,1459.25,157,649,806.00
02/21/2007,14:30,1459.50,1459.50,1459.25,1459.25,22,907,929.00
02/21/2007,14:31,1459.25,1459.50,1459.25,1459.50,525,213,738.00
02/21/2007,14:32,1459.50,1459.75,1459.25,1459.75,279,152,431.00
02/21/2007,14:33,1459.75,1460.75,1459.50,1460.50,4620,1720,6340.00
02/21/2007,14:34,1460.50,1460.50,1460.25,1460.50,1921,44,1965.00
02/21/2007,14:35,1460.50,1460.50,1459.75,1459.75,40,2410,2450.00
02/21/2007,14:36,1459.75,1460.25,1459.75,1460.00,634,202,836.00
02/21/2007,14:37,1460.00,1460.25,1460.00,1460.00,23,115,138.00
02/21/2007,14:38,1460.25,1460.75,1460.00,1460.25,1117,580,1697.00
02/21/2007,14:39,1460.50,1460.75,1460.25,1460.25,641,460,1101.00
02/21/2007,14:40,1460.25,1460.25,1459.75,1459.75,235,996,1231.00
02/21/2007,14:41,1459.75,1460.50,1459.75,1460.00,932,680,1612.00
02/21/2007,14:42,1460.00,1460.25,1459.75,1460.00,308,370,678.00
02/21/2007,14:43,1460.00,1460.25,1459.75,1459.75,508,503,1011.00
02/21/2007,14:44,1459.75,1460.25,1459.75,1460.00,583,512,1095.00
02/21/2007,14:45,1460.00,1460.00,1459.50,1460.00,734,1917,2651.00
02/21/2007,14:46,1460.00,1460.25,1460.00,1460.25,648,49,697.00
02/21/2007,14:47,1460.25,1460.25,1460.00,1460.25,86,16,102.00
02/21/2007,14:48,1460.00,1460.25,1459.75,1460.00,846,1373,2219.00
02/21/2007,14:49,1459.75,1460.25,1459.75,1460.00,372,706,1078.00
02/21/2007,14:50,1460.00,1460.25,1460.00,1460.25,12,67,79.00
02/21/2007,14:51,1460.00,1460.50,1460.00,1460.50,874,31,905.00
02/21/2007,14:52,1460.50,1460.50,1460.00,1460.50,724,679,1403.00
02/21/2007,14:53,1460.50,1460.75,1460.25,1460.75,2580,119,2699.00
02/21/2007,14:54,1460.50,1460.50,1460.25,1460.50,1478,760,2238.00
02/21/2007,14:55,1460.50,1460.50,1460.00,1460.25,73,935,1008.00
02/21/2007,14:56,1460.25,1460.25,1460.00,1460.25,120,389,509.00
02/21/2007,14:57,1460.00,1460.25,1460.00,1460.25,296,130,426.00
02/21/2007,14:58,1460.25,1460.75,1460.25,1460.25,2616,374,2990.00
02/21/2007,14:59,1460.50,1460.50,1459.75,1460.25,1076,2218,3294.00
02/21/2007,15:00,1460.25,1460.25,1459.50,1459.50,2954,4153,7107.00
02/21/2007,15:01,1459.75,1460.25,1459.50,1460.25,3824,2239,6063.00
02/21/2007,15:02,1460.00,1460.25,1459.75,1460.00,1249,2055,3304.00
02/21/2007,15:03,1460.00,1460.25,1459.75,1460.00,879,994,1873.00
02/21/2007,15:04,1460.25,1460.25,1460.00,1460.00,163,636,799.00
02/21/2007,15:05,1460.25,1460.25,1460.00,1460.00,224,174,398.00
02/21/2007,15:06,1460.25,1460.50,1460.00,1460.25,2955,615,3570.00
02/21/2007,15:07,1460.25,1460.50,1460.00,1460.50,524,229,753.00
02/21/2007,15:08,1460.50,1460.50,1460.25,1460.25,77,1236,1313.00
02/21/2007,15:09,1460.25,1460.50,1460.00,1460.25,230,913,1143.00
02/21/2007,15:10,1460.25,1460.50,1460.00,1460.25,515,319,834.00
02/21/2007,15:11,1460.25,1460.50,1460.25,1460.50,704,403,1107.00
02/21/2007,15:12,1460.50,1460.50,1460.25,1460.50,41,181,222.00
02/21/2007,15:13,1460.50,1460.50,1460.25,1460.25,259,361,620.00
02/21/2007,15:14,1460.25,1460.50,1460.00,1460.25,473,1541,2014.00
02/21/2007,15:15,1460.25,1460.50,1460.00,1460.50,2318,1992,4310.00
02/21/2007,15:31,1460.25,1460.50,1460.00,1460.00,187,453,640.00
02/21/2007,15:32,1460.00,1460.25,1459.75,1460.00,9,401,410.00
02/21/2007,15:33,1460.00,1460.25,1459.75,1460.00,275,84,359.00
02/21/2007,15:34,1460.00,1460.00,1460.00,1460.00,0,10,10.00
02/21/2007,15:35,1459.75,1460.00,1459.75,1460.00,3,1,4.00
02/21/2007,15:36,1459.75,1459.75,1459.75,1459.75,0,2,2.00
02/21/2007,15:37,1460.00,1460.00,1460.00,1460.00,8,0,8.00
02/21/2007,15:38,1460.00,1460.00,1459.75,1460.00,12,3,15.00
02/21/2007,15:39,1460.00,1460.00,1460.00,1460.00,45,0,45.00
02/21/2007,15:40,1460.00,1460.00,1459.75,1459.75,9,10,19.00
02/21/2007,15:41,1460.00,1460.00,1459.75,1459.75,2,1,3.00
02/21/2007,15:42,1459.75,1460.00,1459.75,1460.00,3,25,28.00
02/21/2007,15:44,1460.00,1460.00,1460.00,1460.00,22,0,22.00
02/21/2007,15:45,1460.00,1460.00,1460.00,1460.00,3,0,3.00
02/21/2007,15:46,1460.00,1460.00,1460.00,1460.00,231,0,231.00
02/21/2007,15:47,1460.00,1460.00,1460.00,1460.00,14,0,14.00
02/21/2007,15:48,1460.00,1460.00,1459.75,1460.00,16,1,17.00
02/21/2007,15:49,1460.00,1460.00,1460.00,1460.00,8,0,8.00
02/21/2007,15:50,1460.00,1460.25,1459.75,1460.00,166,4,170.00
02/21/2007,15:51,1460.00,1460.00,1460.00,1460.00,0,18,18.00
02/21/2007,15:52,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/21/2007,15:53,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,15:54,1460.25,1460.25,1460.25,1460.25,32,0,32.00
02/21/2007,15:55,1460.25,1460.25,1460.25,1460.25,88,0,88.00
02/21/2007,15:56,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,15:57,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,15:59,1460.25,1460.25,1460.00,1460.00,1,3,4.00
02/21/2007,16:00,1460.25,1460.25,1460.00,1460.00,1,2,3.00
02/21/2007,17:01,1460.25,1460.25,1460.25,1460.25,17,0,17.00
02/21/2007,17:02,1460.25,1460.25,1460.25,1460.25,30,0,30.00
02/21/2007,17:03,1460.25,1460.25,1460.25,1460.25,21,0,21.00
02/21/2007,17:04,1460.25,1460.25,1460.25,1460.25,8,0,8.00
02/21/2007,17:05,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,17:06,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,17:07,1460.25,1460.25,1460.00,1460.25,6,5,11.00
02/21/2007,17:08,1460.00,1460.25,1460.00,1460.00,1,5,6.00
02/21/2007,17:09,1460.25,1460.25,1460.25,1460.25,8,0,8.00
02/21/2007,17:11,1460.00,1460.00,1460.00,1460.00,0,38,38.00
02/21/2007,17:12,1460.00,1460.00,1460.00,1460.00,0,7,7.00
02/21/2007,17:14,1460.00,1460.25,1460.00,1460.25,6,170,176.00
02/21/2007,17:16,1460.00,1460.25,1460.00,1460.25,1,2,3.00
02/21/2007,17:17,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,17:22,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,17:26,1460.25,1460.25,1460.25,1460.25,15,0,15.00
02/21/2007,17:28,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,17:31,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,17:33,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,17:35,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,17:36,1460.25,1460.25,1460.25,1460.25,13,0,13.00
02/21/2007,17:40,1460.00,1460.00,1460.00,1460.00,0,6,6.00
02/21/2007,17:43,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/21/2007,17:45,1460.00,1460.00,1460.00,1460.00,0,100,100.00
02/21/2007,17:46,1460.00,1460.00,1460.00,1460.00,0,164,164.00
02/21/2007,17:48,1460.25,1460.25,1460.00,1460.00,2,1,3.00
02/21/2007,17:49,1460.25,1460.25,1460.25,1460.25,3,0,3.00
02/21/2007,17:51,1460.25,1460.25,1460.25,1460.25,3,0,3.00
02/21/2007,17:52,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,17:55,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/21/2007,17:57,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/21/2007,17:58,1460.00,1460.00,1460.00,1460.00,0,4,4.00
02/21/2007,18:01,1460.00,1460.00,1460.00,1460.00,0,10,10.00
02/21/2007,18:04,1460.00,1460.00,1460.00,1460.00,0,8,8.00
02/21/2007,18:05,1460.00,1460.00,1460.00,1460.00,0,13,13.00
02/21/2007,18:06,1460.25,1460.50,1460.25,1460.50,214,0,214.00
02/21/2007,18:07,1460.50,1460.50,1460.25,1460.25,37,1,38.00
02/21/2007,18:08,1460.50,1460.50,1460.25,1460.25,1,17,18.00
02/21/2007,18:09,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/21/2007,18:10,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:11,1460.25,1460.50,1460.25,1460.50,1,4,5.00
02/21/2007,18:12,1460.25,1460.25,1460.00,1460.00,0,17,17.00
02/21/2007,18:13,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,18:14,1460.00,1460.00,1460.00,1460.00,0,18,18.00
02/21/2007,18:16,1460.00,1460.00,1460.00,1460.00,0,17,17.00
02/21/2007,18:18,1460.00,1460.00,1460.00,1460.00,0,18,18.00
02/21/2007,18:20,1460.25,1460.25,1460.25,1460.25,46,0,46.00
02/21/2007,18:21,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,18:22,1460.25,1460.25,1460.25,1460.25,17,0,17.00
02/21/2007,18:24,1460.25,1460.25,1460.25,1460.25,17,0,17.00
02/21/2007,18:25,1460.50,1460.50,1460.50,1460.50,103,0,103.00
02/21/2007,18:26,1460.50,1460.50,1460.25,1460.25,13,17,30.00
02/21/2007,18:28,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:30,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:31,1460.50,1460.50,1460.50,1460.50,114,0,114.00
02/21/2007,18:32,1460.25,1460.75,1460.25,1460.50,70,6,76.00
02/21/2007,18:33,1460.50,1460.75,1460.50,1460.75,1,2,3.00
02/21/2007,18:34,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,18:35,1460.75,1460.75,1460.75,1460.75,3,0,3.00
02/21/2007,18:36,1460.75,1460.75,1460.50,1460.50,9,17,26.00
02/21/2007,18:37,1460.50,1460.50,1460.50,1460.50,0,6,6.00
02/21/2007,18:38,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,18:40,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,18:41,1460.50,1460.50,1460.50,1460.50,0,44,44.00
02/21/2007,18:42,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:44,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:46,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:47,1460.50,1460.50,1460.50,1460.50,5,0,5.00
02/21/2007,18:48,1460.50,1460.50,1460.25,1460.25,5,18,23.00
02/21/2007,18:50,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:52,1460.25,1460.25,1460.25,1460.25,0,18,18.00
02/21/2007,18:53,1460.25,1460.50,1460.25,1460.50,2,1,3.00
02/21/2007,18:54,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:55,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:56,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:58,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,18:59,1460.25,1460.25,1460.25,1460.25,0,11,11.00
02/21/2007,19:00,1460.25,1460.25,1460.25,1460.25,0,18,18.00
02/21/2007,19:01,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/21/2007,19:02,1460.50,1460.50,1460.25,1460.25,1,17,18.00
02/21/2007,19:04,1460.25,1460.25,1460.25,1460.25,0,27,27.00
02/21/2007,19:06,1460.00,1460.00,1460.00,1460.00,0,18,18.00
02/21/2007,19:07,1460.25,1460.25,1460.25,1460.25,22,0,22.00
02/21/2007,19:08,1460.50,1460.50,1460.50,1460.50,236,0,236.00
02/21/2007,19:09,1460.50,1460.75,1460.50,1460.50,222,11,233.00
02/21/2007,19:10,1460.50,1460.75,1460.50,1460.50,356,45,401.00
02/21/2007,19:11,1460.50,1460.50,1460.50,1460.50,0,3,3.00
02/21/2007,19:12,1460.50,1460.50,1460.50,1460.50,0,32,32.00
02/21/2007,19:13,1460.50,1460.50,1460.50,1460.50,0,3,3.00
02/21/2007,19:14,1460.50,1460.50,1460.25,1460.25,0,17,17.00
02/21/2007,19:16,1460.25,1460.25,1460.25,1460.25,0,17,17.00
02/21/2007,19:17,1460.50,1461.00,1460.25,1460.75,516,153,669.00
02/21/2007,19:18,1460.75,1460.75,1460.50,1460.75,3,1,4.00
02/21/2007,19:19,1460.50,1460.75,1460.50,1460.75,4,3,7.00
02/21/2007,19:20,1460.50,1460.50,1460.50,1460.50,0,19,19.00
02/21/2007,19:21,1460.75,1461.00,1460.75,1461.00,81,0,81.00
02/21/2007,19:24,1460.75,1460.75,1460.75,1460.75,0,17,17.00
02/21/2007,19:25,1461.00,1461.00,1460.75,1460.75,1,11,12.00
02/21/2007,19:26,1460.75,1460.75,1460.75,1460.75,0,34,34.00
02/21/2007,19:27,1460.75,1460.75,1460.75,1460.75,0,13,13.00
02/21/2007,19:28,1460.75,1460.75,1460.50,1460.50,0,88,88.00
02/21/2007,19:30,1460.75,1460.75,1460.50,1460.50,5,17,22.00
02/21/2007,19:32,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,19:34,1460.75,1460.75,1460.75,1460.75,2,0,2.00
02/21/2007,19:35,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,19:36,1460.50,1460.75,1460.50,1460.50,1,23,24.00
02/21/2007,19:38,1460.50,1460.50,1460.50,1460.50,0,18,18.00
02/21/2007,19:39,1460.75,1460.75,1460.75,1460.75,11,0,11.00
02/21/2007,19:40,1460.75,1460.75,1460.50,1460.50,2,17,19.00
02/21/2007,19:42,1460.75,1460.75,1460.50,1460.50,3,17,20.00
02/21/2007,19:44,1460.50,1460.50,1460.50,1460.50,0,32,32.00
02/21/2007,19:46,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,19:48,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,19:50,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,19:52,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,19:53,1460.75,1460.75,1460.50,1460.50,10,1,11.00
02/21/2007,19:54,1460.50,1460.75,1460.50,1460.50,1,105,106.00
02/21/2007,19:56,1460.50,1460.50,1460.50,1460.50,0,82,82.00
02/21/2007,19:57,1460.75,1460.75,1460.75,1460.75,6,0,6.00
02/21/2007,19:58,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,20:07,1460.75,1460.75,1460.75,1460.75,20,0,20.00
02/21/2007,20:11,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/21/2007,20:13,1460.75,1461.00,1460.75,1460.75,56,4,60.00
02/21/2007,20:14,1460.75,1461.00,1460.75,1461.00,1,1,2.00
02/21/2007,20:15,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,20:17,1460.75,1460.75,1460.75,1460.75,0,5,5.00
02/21/2007,20:18,1460.75,1461.00,1460.75,1460.75,1,55,56.00
02/21/2007,20:19,1460.75,1461.00,1460.75,1460.75,1,36,37.00
02/21/2007,20:21,1460.75,1461.00,1460.75,1461.00,2,12,14.00
02/21/2007,20:22,1461.00,1461.00,1460.75,1460.75,2,33,35.00
02/21/2007,20:23,1460.75,1460.75,1460.75,1460.75,0,33,33.00
02/21/2007,20:26,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/21/2007,20:28,1460.75,1460.75,1460.75,1460.75,0,10,10.00
02/21/2007,20:32,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/21/2007,20:41,1460.75,1460.75,1460.75,1460.75,2,0,2.00
02/21/2007,20:42,1460.75,1461.00,1460.75,1461.00,46,0,46.00
02/21/2007,20:43,1460.75,1460.75,1460.75,1460.75,0,10,10.00
02/21/2007,20:48,1461.00,1461.00,1461.00,1461.00,3,0,3.00
02/21/2007,20:49,1461.00,1461.00,1460.75,1460.75,1,2,3.00
02/21/2007,20:50,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/21/2007,20:51,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/21/2007,21:05,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/21/2007,21:06,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,21:07,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,21:10,1460.75,1461.00,1460.75,1461.00,1,1,2.00
02/21/2007,21:12,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/21/2007,21:13,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/21/2007,21:14,1461.00,1461.00,1461.00,1461.00,8,0,8.00
02/21/2007,21:15,1461.00,1461.00,1460.75,1460.75,1,216,217.00
02/21/2007,21:16,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/21/2007,21:17,1460.75,1460.75,1460.75,1460.75,0,62,62.00
02/21/2007,21:18,1460.75,1461.00,1460.75,1461.00,1,38,39.00
02/21/2007,21:19,1460.75,1460.75,1460.75,1460.75,0,10,10.00
02/21/2007,21:26,1460.75,1460.75,1460.75,1460.75,0,45,45.00
02/21/2007,21:29,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/21/2007,21:31,1461.00,1461.00,1461.00,1461.00,6,0,6.00
02/21/2007,21:32,1460.75,1460.75,1460.50,1460.75,10,46,56.00
02/21/2007,21:33,1460.75,1460.75,1460.75,1460.75,2,0,2.00
02/21/2007,21:34,1460.50,1460.75,1460.50,1460.75,5,15,20.00
02/21/2007,21:36,1460.50,1460.50,1460.50,1460.50,0,16,16.00
02/21/2007,21:38,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:39,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:40,1460.75,1460.75,1460.75,1460.75,5,0,5.00
02/21/2007,21:41,1460.50,1460.75,1460.50,1460.75,3,20,23.00
02/21/2007,21:42,1460.75,1460.75,1460.75,1460.75,4,0,4.00
02/21/2007,21:43,1460.75,1460.75,1460.50,1460.75,41,15,56.00
02/21/2007,21:44,1460.75,1460.75,1460.75,1460.75,5,0,5.00
02/21/2007,21:45,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:47,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:48,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:50,1460.50,1460.50,1460.50,1460.50,0,16,16.00
02/21/2007,21:52,1460.50,1460.50,1460.50,1460.50,0,17,17.00
02/21/2007,21:54,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:55,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/21/2007,21:56,1460.50,1460.50,1460.50,1460.50,0,16,16.00
02/21/2007,21:57,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,21:58,1460.50,1460.50,1460.50,1460.50,0,3,3.00
02/21/2007,21:59,1460.50,1460.50,1460.50,1460.50,0,15,15.00
02/21/2007,22:01,1460.50,1460.50,1460.50,1460.50,0,68,68.00
02/21/2007,22:03,1460.25,1460.25,1460.25,1460.25,0,18,18.00
02/21/2007,22:04,1460.50,1460.50,1460.25,1460.25,5,11,16.00
02/21/2007,22:05,1460.25,1460.50,1460.25,1460.50,1,15,16.00
02/21/2007,22:06,1460.25,1460.25,1460.25,1460.25,0,16,16.00
02/21/2007,22:07,1460.25,1460.25,1460.25,1460.25,0,341,341.00
02/21/2007,22:08,1460.25,1460.25,1460.00,1460.00,0,20,20.00
02/21/2007,22:10,1460.00,1460.00,1460.00,1460.00,0,16,16.00
02/21/2007,22:12,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:14,1460.00,1460.00,1460.00,1460.00,0,45,45.00
02/21/2007,22:15,1460.00,1460.00,1460.00,1460.00,0,16,16.00
02/21/2007,22:17,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:19,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:21,1460.25,1460.25,1460.00,1460.25,23,16,39.00
02/21/2007,22:22,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,22:23,1460.00,1460.25,1460.00,1460.25,6,15,21.00
02/21/2007,22:24,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:26,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:27,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,22:28,1460.25,1460.25,1460.00,1460.25,26,15,41.00
02/21/2007,22:29,1460.25,1460.25,1460.25,1460.25,2,0,2.00
02/21/2007,22:30,1460.00,1460.25,1460.00,1460.25,1,15,16.00
02/21/2007,22:32,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:33,1460.25,1460.25,1460.00,1460.00,1,15,16.00
02/21/2007,22:34,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/21/2007,22:35,1460.25,1460.25,1460.00,1460.00,2,15,17.00
02/21/2007,22:37,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:39,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:40,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,22:41,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:42,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:44,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:46,1460.00,1460.00,1460.00,1460.00,0,19,19.00
02/21/2007,22:47,1460.00,1460.00,1460.00,1460.00,0,5,5.00
02/21/2007,22:48,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:49,1460.00,1460.00,1460.00,1460.00,0,6,6.00
02/21/2007,22:50,1460.00,1460.00,1460.00,1460.00,0,92,92.00
02/21/2007,22:51,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:53,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,22:54,1460.00,1460.00,1460.00,1460.00,0,82,82.00
02/21/2007,22:55,1460.00,1460.00,1459.75,1460.00,5,16,21.00
02/21/2007,22:56,1460.00,1460.00,1460.00,1460.00,59,0,59.00
02/21/2007,22:57,1460.00,1460.00,1460.00,1460.00,64,0,64.00
02/21/2007,22:58,1460.00,1460.00,1460.00,1460.00,14,0,14.00
02/21/2007,22:59,1460.00,1460.00,1460.00,1460.00,1,0,1.00
02/21/2007,23:00,1460.00,1460.00,1460.00,1460.00,145,0,145.00
02/21/2007,23:01,1460.00,1460.00,1460.00,1460.00,103,0,103.00
02/21/2007,23:03,1460.00,1460.00,1460.00,1460.00,182,0,182.00
02/21/2007,23:04,1460.25,1460.25,1460.00,1460.25,3,15,18.00
02/21/2007,23:06,1460.00,1460.00,1460.00,1460.00,0,16,16.00
02/21/2007,23:07,1460.00,1460.00,1460.00,1460.00,0,50,50.00
02/21/2007,23:08,1460.00,1460.00,1459.75,1460.00,1,18,19.00
02/21/2007,23:09,1460.00,1460.00,1460.00,1460.00,15,0,15.00
02/21/2007,23:10,1460.00,1460.00,1460.00,1460.00,12,0,12.00
02/21/2007,23:11,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:12,1460.00,1460.00,1459.75,1459.75,5,1,6.00
02/21/2007,23:13,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:14,1459.75,1459.75,1459.75,1459.75,0,5,5.00
02/21/2007,23:15,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:17,1459.75,1460.00,1459.75,1460.00,40,16,56.00
02/21/2007,23:18,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:19,1460.00,1460.00,1460.00,1460.00,40,0,40.00
02/21/2007,23:20,1460.00,1460.00,1459.75,1459.75,1,15,16.00
02/21/2007,23:22,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:24,1459.75,1459.75,1459.75,1459.75,0,20,20.00
02/21/2007,23:25,1459.75,1459.75,1459.75,1459.75,0,1,1.00
02/21/2007,23:26,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:27,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:29,1459.75,1459.75,1459.75,1459.75,0,15,15.00
02/21/2007,23:30,1460.00,1460.00,1460.00,1460.00,3,0,3.00
02/21/2007,23:31,1460.00,1460.00,1459.75,1459.75,1,17,18.00
02/21/2007,23:33,1460.00,1460.00,1459.75,1460.00,28,15,43.00
02/21/2007,23:34,1460.00,1460.25,1460.00,1460.25,171,0,171.00
02/21/2007,23:35,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,23:36,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,23:38,1460.00,1460.00,1460.00,1460.00,0,16,16.00
02/21/2007,23:40,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,23:42,1460.00,1460.00,1460.00,1460.00,0,15,15.00
02/21/2007,23:44,1460.00,1460.25,1460.00,1460.25,2,15,17.00
02/21/2007,23:45,1460.25,1460.25,1460.00,1460.00,1,15,16.00
02/21/2007,23:46,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,23:47,1460.00,1460.00,1460.00,1460.00,0,16,16.00
02/21/2007,23:48,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/21/2007,23:49,1460.00,1460.00,1460.00,1460.00,0,19,19.00
02/21/2007,23:50,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/21/2007,23:51,1460.00,1460.00,1460.00,1460.00,0,16,16.00
02/21/2007,23:53,1460.25,1460.50,1460.25,1460.25,269,3,272.00
02/21/2007,23:54,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/21/2007,23:55,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/21/2007,23:56,1460.50,1460.50,1460.50,1460.50,2,0,2.00
02/21/2007,23:58,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/22/2007,00:01,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/22/2007,00:02,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/22/2007,00:09,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/22/2007,00:10,1460.25,1460.25,1460.25,1460.25,0,11,11.00
02/22/2007,00:12,1460.25,1460.25,1460.25,1460.25,0,165,165.00
02/22/2007,00:13,1460.25,1460.25,1460.00,1460.25,1,298,299.00
02/22/2007,00:14,1460.00,1460.00,1460.00,1460.00,0,1,1.00
02/22/2007,00:15,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/22/2007,00:21,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/22/2007,00:22,1460.25,1460.25,1460.00,1460.00,1,1,2.00
02/22/2007,00:24,1460.00,1460.00,1460.00,1460.00,0,2,2.00
02/22/2007,00:26,1460.00,1460.00,1460.00,1460.00,0,4,4.00
02/22/2007,00:30,1460.00,1460.00,1460.00,1460.00,0,6,6.00
02/22/2007,00:33,1460.25,1460.25,1460.25,1460.25,7,0,7.00
02/22/2007,00:35,1460.25,1460.25,1460.25,1460.25,100,0,100.00
02/22/2007,00:36,1460.25,1460.25,1460.25,1460.25,1,0,1.00
02/22/2007,00:37,1460.25,1460.50,1460.25,1460.25,21,1,22.00
02/22/2007,00:38,1460.25,1460.25,1460.25,1460.25,0,5,5.00
02/22/2007,00:41,1460.25,1460.25,1460.25,1460.25,0,2,2.00
02/22/2007,00:46,1460.25,1460.50,1460.25,1460.50,1,2,3.00
02/22/2007,00:49,1460.25,1460.25,1460.25,1460.25,0,1,1.00
02/22/2007,00:50,1460.25,1460.25,1460.25,1460.25,0,10,10.00
02/22/2007,00:51,1460.50,1460.50,1460.50,1460.50,1,0,1.00
02/22/2007,00:52,1460.25,1460.50,1460.25,1460.50,21,1,22.00
02/22/2007,00:56,1460.50,1460.75,1460.50,1460.75,320,0,320.00
02/22/2007,01:00,1460.50,1461.00,1460.50,1461.00,191,20,211.00
02/22/2007,01:01,1461.00,1461.00,1461.00,1461.00,20,0,20.00
02/22/2007,01:02,1461.00,1461.00,1460.75,1461.00,5,42,47.00
02/22/2007,01:03,1460.75,1461.00,1460.75,1461.00,1,3,4.00
02/22/2007,01:04,1461.00,1461.00,1461.00,1461.00,235,0,235.00
02/22/2007,01:06,1460.75,1460.75,1460.75,1460.75,0,178,178.00
02/22/2007,01:07,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/22/2007,01:08,1461.00,1461.00,1461.00,1461.00,6,0,6.00
02/22/2007,01:09,1460.75,1460.75,1460.75,1460.75,0,7,7.00
02/22/2007,01:14,1460.75,1460.75,1460.50,1460.50,0,402,402.00
02/22/2007,01:15,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/22/2007,01:16,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/22/2007,01:18,1460.75,1460.75,1460.50,1460.50,2,1,3.00
02/22/2007,01:21,1460.50,1460.50,1460.50,1460.50,0,1,1.00
02/22/2007,01:23,1460.75,1461.00,1460.50,1460.50,325,23,348.00
02/22/2007,01:25,1460.75,1461.00,1460.75,1460.75,167,1,168.00
02/22/2007,01:26,1460.75,1460.75,1460.75,1460.75,0,12,12.00
02/22/2007,01:28,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/22/2007,01:29,1460.75,1460.75,1460.75,1460.75,0,23,23.00
02/22/2007,01:30,1460.75,1460.75,1460.75,1460.75,0,3,3.00
02/22/2007,01:33,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/22/2007,01:34,1461.00,1461.00,1460.75,1460.75,7,1,8.00
02/22/2007,01:35,1461.00,1461.00,1460.75,1460.75,50,41,91.00
02/22/2007,01:36,1461.00,1461.00,1461.00,1461.00,5,0,5.00
02/22/2007,01:37,1461.00,1461.00,1460.75,1460.75,1,60,61.00
02/22/2007,01:38,1460.75,1460.75,1460.75,1460.75,0,329,329.00
02/22/2007,01:39,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/22/2007,01:40,1460.75,1460.75,1460.75,1460.75,0,81,81.00
02/22/2007,01:42,1460.75,1461.00,1460.75,1461.00,5,22,27.00
02/22/2007,01:43,1461.00,1461.00,1460.75,1460.75,5,1,6.00
02/22/2007,01:44,1461.00,1461.00,1461.00,1461.00,343,0,343.00
02/22/2007,01:45,1461.25,1461.25,1461.00,1461.00,3,55,58.00
02/22/2007,01:46,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/22/2007,01:47,1461.00,1461.00,1461.00,1461.00,2,0,2.00
02/22/2007,01:48,1461.00,1461.00,1460.75,1460.75,2,1,3.00
02/22/2007,01:50,1460.75,1460.75,1460.75,1460.75,0,35,35.00
02/22/2007,01:52,1460.75,1460.75,1460.75,1460.75,0,126,126.00
02/22/2007,01:53,1460.50,1460.75,1460.50,1460.75,153,6,159.00
02/22/2007,01:55,1460.75,1460.75,1460.50,1460.50,155,2,157.00
02/22/2007,01:57,1460.50,1460.50,1460.50,1460.50,0,20,20.00
02/22/2007,01:58,1460.75,1460.75,1460.75,1460.75,1,0,1.00
02/22/2007,01:59,1460.75,1460.75,1460.75,1460.75,3,0,3.00
02/22/2007,02:00,1460.50,1460.75,1460.50,1460.75,1,468,469.00
02/22/2007,02:01,1460.75,1461.25,1460.50,1461.25,444,50,494.00
02/22/2007,02:02,1461.25,1461.25,1461.00,1461.00,45,8,53.00
02/22/2007,02:03,1461.00,1461.50,1461.00,1461.25,355,21,376.00
02/22/2007,02:04,1461.50,1461.75,1461.50,1461.75,512,0,512.00
02/22/2007,02:05,1461.50,1461.75,1461.50,1461.50,58,350,408.00
02/22/2007,02:06,1461.50,1461.75,1461.50,1461.50,33,107,140.00
02/22/2007,02:07,1461.50,1461.50,1461.50,1461.50,0,53,53.00
02/22/2007,02:08,1461.50,1461.50,1461.50,1461.50,0,3,3.00
02/22/2007,02:09,1461.25,1461.50,1461.25,1461.50,5,2,7.00
02/22/2007,02:10,1461.25,1461.25,1461.25,1461.25,0,15,15.00
02/22/2007,02:11,1461.25,1461.25,1461.25,1461.25,0,19,19.00
02/22/2007,02:12,1461.25,1461.50,1461.25,1461.25,5,133,138.00
02/22/2007,02:13,1461.00,1461.25,1461.00,1461.25,11,1,12.00
02/22/2007,02:14,1461.25,1461.25,1461.00,1461.00,10,100,110.00
02/22/2007,02:15,1461.00,1461.00,1461.00,1461.00,0,6,6.00
02/22/2007,02:16,1461.00,1461.25,1461.00,1461.00,84,3,87.00
02/22/2007,02:17,1461.25,1461.50,1461.25,1461.25,34,10,44.00
02/22/2007,02:18,1461.25,1461.25,1461.00,1461.00,0,55,55.00
02/22/2007,02:19,1461.25,1461.25,1461.00,1461.00,80,1,81.00
02/22/2007,02:23,1461.25,1461.25,1461.00,1461.25,3,2,5.00
02/22/2007,02:25,1461.00,1461.00,1461.00,1461.00,0,250,250.00
02/22/2007,02:26,1461.00,1461.00,1460.75,1461.00,1,166,167.00
02/22/2007,02:27,1461.25,1461.25,1461.00,1461.00,5,188,193.00
02/22/2007,02:29,1461.00,1461.00,1461.00,1461.00,0,84,84.00
02/22/2007,02:30,1461.00,1461.25,1461.00,1461.25,83,2,85.00
02/22/2007,02:31,1461.25,1461.25,1461.25,1461.25,123,0,123.00
02/22/2007,02:32,1461.25,1461.25,1461.00,1461.00,20,1,21.00
02/22/2007,02:33,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/22/2007,02:34,1461.25,1461.25,1461.25,1461.25,0,7,7.00
02/22/2007,02:35,1461.25,1461.25,1461.00,1461.25,5,180,185.00
02/22/2007,02:36,1461.00,1461.00,1460.75,1460.75,0,26,26.00
02/22/2007,02:37,1460.75,1461.00,1460.75,1461.00,3,2,5.00
02/22/2007,02:38,1460.75,1460.75,1460.75,1460.75,0,1,1.00
02/22/2007,02:39,1461.00,1461.00,1460.75,1460.75,4,82,86.00
02/22/2007,02:40,1461.00,1461.00,1460.50,1460.75,87,200,287.00
02/22/2007,02:41,1460.50,1460.75,1460.50,1460.50,1,99,100.00
02/22/2007,02:42,1460.50,1460.50,1460.50,1460.50,0,60,60.00
02/22/2007,02:43,1460.75,1460.75,1460.50,1460.50,1,2,3.00
02/22/2007,02:44,1460.75,1460.75,1460.75,1460.75,53,0,53.00
02/22/2007,02:45,1461.00,1461.00,1460.75,1460.75,350,2,352.00
02/22/2007,02:46,1461.00,1461.00,1461.00,1461.00,14,0,14.00
02/22/2007,02:47,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/22/2007,02:48,1461.00,1461.00,1460.75,1460.75,50,1,51.00
02/22/2007,02:50,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/22/2007,02:51,1461.00,1461.00,1460.75,1460.75,5,1,6.00
02/22/2007,02:52,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/22/2007,02:53,1461.00,1461.00,1460.75,1460.75,5,1,6.00
02/22/2007,02:55,1461.00,1461.00,1460.75,1460.75,2,255,257.00
02/22/2007,02:56,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/22/2007,02:57,1460.75,1460.75,1460.75,1460.75,0,26,26.00
02/22/2007,02:58,1461.00,1461.00,1460.75,1460.75,17,22,39.00
02/22/2007,03:00,1461.00,1461.00,1461.00,1461.00,157,0,157.00
02/22/2007,03:01,1461.00,1461.00,1460.75,1461.00,28,7,35.00
02/22/2007,03:02,1460.75,1460.75,1460.75,1460.75,0,113,113.00
02/22/2007,03:03,1460.75,1461.00,1460.75,1461.00,51,33,84.00
02/22/2007,03:04,1460.75,1460.75,1460.75,1460.75,0,5,5.00
02/22/2007,03:05,1461.00,1461.00,1460.75,1461.00,92,82,174.00
02/22/2007,03:06,1461.00,1461.00,1461.00,1461.00,44,0,44.00
02/22/2007,03:07,1461.00,1461.25,1461.00,1461.00,71,1,72.00
02/22/2007,03:09,1460.75,1460.75,1460.75,1460.75,0,110,110.00
02/22/2007,03:10,1461.00,1461.00,1461.00,1461.00,5,0,5.00
02/22/2007,03:11,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/22/2007,03:12,1461.00,1461.00,1461.00,1461.00,194,0,194.00
02/22/2007,03:13,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/22/2007,03:15,1461.00,1461.25,1461.00,1461.25,2,0,2.00
02/22/2007,03:16,1461.00,1461.00,1460.75,1461.00,10,154,164.00
02/22/2007,03:17,1461.00,1461.00,1461.00,1461.00,25,0,25.00
02/22/2007,03:18,1460.75,1461.00,1460.75,1461.00,22,2,24.00
02/22/2007,03:19,1461.00,1461.25,1461.00,1461.00,13,84,97.00
02/22/2007,03:20,1460.75,1460.75,1460.75,1460.75,0,207,207.00
02/22/2007,03:23,1461.00,1461.00,1461.00,1461.00,1,0,1.00
02/22/2007,03:24,1460.75,1460.75,1460.75,1460.75,0,2,2.00
02/22/2007,03:26,1461.00,1461.00,1460.75,1460.75,1,40,41.00
02/22/2007,03:27,1460.75,1461.00,1460.75,1461.00,5,31,36.00
02/22/2007,03:28,1460.75,1460.75,1460.75,1460.75,0,10,10.00
02/22/2007,03:29,1460.75,1461.00,1460.75,1461.00,1,1,2.00
02/22/2007,03:30,1461.00,1461.00,1461.00,1461.00,100,0,100.00
02/22/2007,03:31,1461.00,1461.00,1460.75,1460.75,2,2,4.00
02/22/2007,03:32,1461.00,1461.00,1461.00,1461.00,135,0,135.00
02/22/2007,03:33,1460.75,1461.00,1460.75,1461.00,47,1,48.00
02/22/2007,03:34,1461.00,1461.00,1461.00,1461.00,14,0,14.00
02/22/2007,03:35,1460.75,1461.25,1460.75,1461.00,505,35,540.00
02/22/2007,03:36,1461.25,1461.25,1461.25,1461.25,5,0,5.00
02/22/2007,03:37,1461.00,1461.00,1461.00,1461.00,0,100,100.00
02/22/2007,03:38,1461.00,1461.00,1461.00,1461.00,0,2,2.00
02/22/2007,03:40,1461.00,1461.00,1461.00,1461.00,0,50,50.00
02/22/2007,03:44,1461.00,1461.00,1461.00,1461.00,0,42,42.00
02/22/2007,03:45,1461.00,1461.25,1461.00,1461.25,5,102,107.00
02/22/2007,03:46,1461.00,1461.00,1461.00,1461.00,0,35,35.00
02/22/2007,03:48,1461.00,1461.00,1460.75,1461.00,8,343,351.00
02/22/2007,03:49,1461.00,1461.00,1460.75,1460.75,28,1,29.00
02/22/2007,03:50,1460.75,1461.00,1460.75,1460.75,4,4,8.00
02/22/2007,03:52,1460.75,1460.75,1460.75,1460.75,0,3,3.00
02/22/2007,03:54,1461.00,1461.00,1460.75,1460.75,5,1,6.00
02/22/2007,03:56,1460.75,1460.75,1460.75,1460.75,0,5,5.00
02/22/2007,03:58,1461.00,1461.00,1461.00,1461.00,67,0,67.00
02/22/2007,03:59,1461.00,1461.50,1461.00,1461.50,291,1,292.00
02/22/2007,04:01,1461.25,1461.25,1461.00,1461.00,0,517,517.00
02/22/2007,04:02,1461.25,1461.50,1461.25,1461.25,32,1,33.00
02/22/2007,04:03,1461.25,1461.25,1461.25,1461.25,0,50,50.00
02/22/2007,04:04,1461.25,1461.50,1461.00,1461.25,50,21,71.00
02/22/2007,04:05,1461.25,1461.25,1461.00,1461.00,0,35,35.00
02/22/2007,04:06,1461.25,1461.25,1461.25,1461.25,5,0,5.00
02/22/2007,04:07,1461.25,1461.25,1461.25,1461.25,3,0,3.00
02/22/2007,04:08,1461.25,1461.50,1461.00,1461.00,4,21,25.00
02/22/2007,04:09,1461.50,1461.50,1461.50,1461.50,200,0,200.00
02/22/2007,04:10,1461.50,1462.00,1461.50,1461.75,902,68,970.00
02/22/2007,04:11,1461.75,1462.00,1461.75,1461.75,25,12,37.00
02/22/2007,04:12,1461.75,1461.75,1461.75,1461.75,0,136,136.00
02/22/2007,04:13,1461.75,1461.75,1461.75,1461.75,0,127,127.00
02/22/2007,04:14,1462.00,1462.00,1462.00,1462.00,490,0,490.00
02/22/2007,04:15,1462.00,1462.00,1461.75,1462.00,14,108,122.00
02/22/2007,04:16,1461.75,1462.00,1461.50,1461.75,1,104,105.00
02/22/2007,04:17,1461.75,1461.75,1461.50,1461.50,0,35,35.00
02/22/2007,04:18,1461.75,1462.00,1461.75,1462.00,363,0,363.00
02/22/2007,04:19,1462.00,1462.25,1462.00,1462.00,91,2,93.00
02/22/2007,04:20,1462.00,1462.00,1461.75,1462.00,7,62,69.00
02/22/2007,04:21,1461.75,1461.75,1461.75,1461.75,0,1,1.00
02/22/2007,04:23,1461.75,1461.75,1461.75,1461.75,0,6,6.00
02/22/2007,04:24,1461.75,1461.75,1461.75,1461.75,0,31,31.00
02/22/2007,04:25,1461.75,1462.00,1461.75,1462.00,9,8,17.00
02/22/2007,04:26,1461.75,1461.75,1461.75,1461.75,0,2,2.00
02/22/2007,04:27,1461.75,1461.75,1461.25,1461.50,6,391,397.00
02/22/2007,04:28,1461.50,1461.50,1461.50,1461.50,18,0,18.00
02/22/2007,04:29,1461.75,1461.75,1461.75,1461.75,5,0,5.00
02/22/2007,04:30,1461.75,1461.75,1461.75,1461.75,165,0,165.00
02/22/2007,04:31,1461.75,1461.75,1461.75,1461.75,46,0,46.00
02/22/2007,04:32,1461.75,1461.75,1461.75,1461.75,78,0,78.00
02/22/2007,04:33,1461.50,1461.75,1461.50,1461.75,17,2,19.00
02/22/2007,04:36,1461.75,1461.75,1461.75,1461.75,45,0,45.00
02/22/2007,04:37,1462.00,1462.00,1461.50,1461.50,1,138,139.00
02/22/2007,04:38,1461.50,1461.75,1461.50,1461.75,6,1,7.00
02/22/2007,04:39,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/22/2007,04:40,1461.50,1461.50,1461.50,1461.50,0,20,20.00
02/22/2007,04:41,1461.50,1461.50,1461.50,1461.50,0,78,78.00
02/22/2007,04:42,1461.75,1461.75,1461.50,1461.50,5,25,30.00
02/22/2007,04:43,1461.50,1461.75,1461.50,1461.50,2,122,124.00
02/22/2007,04:44,1461.50,1461.50,1461.50,1461.50,0,11,11.00
02/22/2007,04:45,1461.50,1461.50,1461.50,1461.50,0,12,12.00
02/22/2007,04:46,1461.75,1461.75,1461.50,1461.50,34,3,37.00
02/22/2007,04:47,1461.75,1461.75,1461.50,1461.50,94,1,95.00
02/22/2007,04:48,1461.75,1461.75,1461.75,1461.75,24,0,24.00
02/22/2007,04:50,1461.75,1461.75,1461.50,1461.50,40,2,42.00
02/22/2007,04:51,1461.50,1461.50,1461.50,1461.50,0,27,27.00
02/22/2007,04:52,1461.50,1461.50,1461.25,1461.25,0,238,238.00
02/22/2007,04:53,1461.25,1461.50,1461.25,1461.25,5,45,50.00
02/22/2007,04:54,1461.25,1461.25,1461.25,1461.25,0,80,80.00
02/22/2007,04:56,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/22/2007,04:58,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/22/2007,04:59,1461.50,1461.50,1461.50,1461.50,3,0,3.00
02/22/2007,05:00,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/22/2007,05:01,1461.50,1461.50,1461.25,1461.25,2,1,3.00
02/22/2007,05:02,1461.50,1461.50,1461.25,1461.25,5,2,7.00
02/22/2007,05:05,1461.25,1461.25,1461.25,1461.25,0,14,14.00
02/22/2007,05:06,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/22/2007,05:07,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/22/2007,05:08,1461.50,1461.50,1461.50,1461.50,34,0,34.00
02/22/2007,05:09,1461.25,1461.25,1461.25,1461.25,0,112,112.00
02/22/2007,05:10,1461.25,1461.50,1461.25,1461.50,1,15,16.00
02/22/2007,05:11,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/22/2007,05:12,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/22/2007,05:13,1461.50,1461.75,1461.25,1461.50,101,48,149.00
02/22/2007,05:14,1461.50,1461.50,1461.25,1461.50,36,2,38.00
02/22/2007,05:15,1461.75,1461.75,1461.50,1461.50,3,24,27.00
02/22/2007,05:16,1461.75,1461.75,1461.50,1461.50,103,2,105.00
02/22/2007,05:17,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/22/2007,05:18,1461.50,1461.50,1461.50,1461.50,0,12,12.00
02/22/2007,05:19,1461.50,1461.50,1461.50,1461.50,0,115,115.00
02/22/2007,05:20,1461.25,1461.50,1461.25,1461.50,5,1,6.00
02/22/2007,05:21,1461.25,1461.25,1461.25,1461.25,0,5,5.00
02/22/2007,05:22,1461.25,1461.25,1461.25,1461.25,0,14,14.00
02/22/2007,05:23,1461.25,1461.50,1461.00,1461.00,18,394,412.00
02/22/2007,05:24,1461.25,1461.25,1461.25,1461.25,111,0,111.00
02/22/2007,05:25,1461.25,1461.25,1461.25,1461.25,20,0,20.00
02/22/2007,05:26,1461.50,1461.50,1461.50,1461.50,175,0,175.00
02/22/2007,05:27,1461.25,1461.25,1461.25,1461.25,0,4,4.00
02/22/2007,05:28,1461.25,1461.25,1461.25,1461.25,0,16,16.00
02/22/2007,05:29,1461.50,1461.50,1461.50,1461.50,2,0,2.00
02/22/2007,05:30,1461.50,1461.50,1461.50,1461.50,8,0,8.00
02/22/2007,05:31,1461.25,1461.25,1461.25,1461.25,0,2,2.00
02/22/2007,05:32,1461.50,1461.50,1461.50,1461.50,1,0,1.00
02/22/2007,05:34,1461.25,1461.25,1461.25,1461.25,0,3,3.00
02/22/2007,05:35,1461.50,1461.50,1461.50,1461.50,27,0,27.00
02/22/2007,05:36,1461.50,1461.50,1461.50,1461.50,4,0,4.00
02/22/2007,05:37,1461.50,1461.50,1461.50,1461.50,31,0,31.00
02/22/2007,05:38,1461.75,1461.75,1461.75,1461.75,5,0,5.00
02/22/2007,05:39,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/22/2007,05:40,1461.50,1461.50,1461.50,1461.50,0,8,8.00
02/22/2007,05:41,1461.50,1461.75,1461.50,1461.75,1,5,6.00
02/22/2007,05:42,1461.75,1461.75,1461.75,1461.75,7,0,7.00
02/22/2007,05:44,1461.50,1461.50,1461.50,1461.50,0,3,3.00
02/22/2007,05:45,1461.75,1461.75,1461.50,1461.50,30,26,56.00
02/22/2007,05:46,1461.50,1461.75,1461.50,1461.75,2,1,3.00
02/22/2007,05:47,1461.50,1461.75,1461.50,1461.75,5,5,10.00
02/22/2007,05:48,1461.75,1461.75,1461.50,1461.75,12,2,14.00
02/22/2007,05:49,1461.75,1461.75,1461.75,1461.75,109,0,109.00
02/22/2007,05:50,1461.50,1461.50,1461.50,1461.50,0,1,1.00
02/22/2007,05:51,1461.50,1461.50,1461.50,1461.50,0,4,4.00
02/22/2007,05:52,1461.75,1461.75,1461.75,1461.75,50,0,50.00
02/22/2007,05:53,1461.75,1461.75,1461.75,1461.75,139,0,139.00
02/22/2007,05:54,1461.75,1462.00,1461.75,1461.75,15,2,17.00
02/22/2007,05:55,1461.75,1461.75,1461.50,1461.75,105,55,160.00
02/22/2007,05:56,1461.75,1461.75,1461.75,1461.75,5,0,5.00
02/22/2007,05:57,1461.75,1461.75,1461.75,1461.75,6,0,6.00
02/22/2007,05:58,1461.75,1461.75,1461.75,1461.75,15,0,15.00
02/22/2007,05:59,1461.75,1461.75,1461.50,1461.75,2,3,5.00
02/22/2007,06:00,1461.75,1461.75,1461.75,1461.75,1,0,1.00
02/22/2007,06:01,1461.75,1462.00,1461.75,1461.75,94,175,269.00
02/22/2007,06:02,1461.75,1461.75,1461.75,1461.75,0,24,24.00
02/22/2007,06:03,1461.75,1462.00,1461.75,1461.75,5,85,90.00
02/22/2007,06:06,1461.75,1461.75,1461.75,1461.75,0,72,72.00
02/22/2007,06:07,1461.75,1461.75,1461.75,1461.75,0,3,3.00
02/22/2007,06:08,1461.75,1462.00,1461.75,1461.75,200,55,255.00
02/22/2007,06:09,1462.00,1462.00,1461.75,1461.75,40,2,42.00
02/22/2007,06:11,1461.75,1462.00,1461.75,1461.75,1,26,27.00
02/22/2007,06:12,1462.00,1462.00,1461.75,1462.00,408,2,410.00
02/22/2007,06:13,1462.00,1462.25,1462.00,1462.00,127,65,192.00
02/22/2007,06:14,1461.75,1462.25,1461.75,1462.00,45,106,151.00
02/22/2007,06:15,1462.00,1462.25,1462.00,1462.00,2,19,21.00
02/22/2007,06:16,1462.00,1462.00,1462.00,1462.00,0,13,13.00
02/22/2007,06:17,1462.25,1462.25,1462.25,1462.25,15,0,15.00
02/22/2007,06:18,1462.00,1462.25,1462.00,1462.25,1,12,13.00
02/22/2007,06:19,1462.00,1462.25,1462.00,1462.00,120,394,514.00
02/22/2007,06:20,1462.00,1462.25,1462.00,1462.00,50,4,54.00
02/22/2007,06:21,1462.25,1462.50,1462.00,1462.50,739,46,785.00
02/22/2007,06:22,1462.25,1462.50,1462.25,1462.25,1,30,31.00
02/22/2007,06:23,1462.25,1462.50,1462.25,1462.50,51,13,64.00
02/22/2007,06:24,1462.50,1462.50,1462.50,1462.50,35,0,35.00
02/22/2007,06:25,1462.50,1462.50,1462.25,1462.25,3,10,13.00
02/22/2007,06:26,1462.25,1462.50,1462.25,1462.25,1,31,32.00
02/22/2007,06:27,1462.25,1462.25,1462.25,1462.25,0,14,14.00
02/22/2007,06:28,1462.50,1462.50,1462.25,1462.50,55,2,57.00
02/22/2007,06:29,1462.25,1462.50,1462.25,1462.50,7,107,114.00
02/22/2007,06:30,1462.25,1462.25,1462.25,1462.25,0,2,2.00
02/22/2007,06:31,1462.25,1462.25,1462.25,1462.25,0,9,9.00
02/22/2007,06:32,1462.25,1462.25,1462.25,1462.25,0,17,17.00
02/22/2007,06:33,1462.25,1462.25,1462.25,1462.25,0,31,31.00
02/22/2007,06:34,1462.50,1462.50,1462.25,1462.25,19,3,22.00
02/22/2007,06:35,1462.25,1462.50,1462.25,1462.25,253,3,256.00
02/22/2007,06:36,1462.50,1462.50,1462.25,1462.25,116,3,119.00
02/22/2007,06:37,1462.25,1462.25,1462.25,1462.25,0,2,2.00
02/22/2007,06:38,1462.25,1462.50,1462.25,1462.25,5,52,57.00
02/22/2007,06:39,1462.25,1462.25,1462.25,1462.25,0,466,466.00
02/22/2007,06:40,1462.25,1462.25,1462.00,1462.00,0,4,4.00
02/22/2007,06:41,1462.00,1462.25,1462.00,1462.25,88,52,140.00
02/22/2007,06:43,1462.25,1462.50,1462.00,1462.00,4,214,218.00
02/22/2007,06:44,1462.25,1462.50,1462.25,1462.25,310,50,360.00
02/22/2007,06:45,1462.25,1462.25,1462.25,1462.25,0,1,1.00
02/22/2007,06:46,1462.50,1462.50,1462.25,1462.25,17,1,18.00
02/22/2007,06:47,1462.25,1462.50,1462.25,1462.25,95,6,101.00
02/22/2007,06:48,1462.50,1462.75,1462.50,1462.50,142,4,146.00
02/22/2007,06:49,1462.75,1462.75,1462.25,1462.25,5,206,211.00
02/22/2007,06:50,1462.50,1462.50,1462.25,1462.50,5,3,8.00
02/22/2007,06:51,1462.50,1462.50,1462.50,1462.50,55,0,55.00
02/22/2007,06:52,1462.25,1462.50,1462.25,1462.50,35,43,78.00
02/22/2007,06:53,1462.25,1462.25,1462.25,1462.25,0,42,42.00
02/22/2007,06:54,1462.25,1462.50,1462.25,1462.50,3,5,8.00
02/22/2007,06:55,1462.50,1462.50,1462.50,1462.50,1,0,1.00
02/22/2007,06:56,1462.25,1462.25,1462.25,1462.25,0,471,471.00
02/22/2007,06:57,1462.50,1462.50,1462.25,1462.25,5,100,105.00
02/22/2007,06:58,1462.50,1462.50,1462.25,1462.25,2,51,53.00
02/22/2007,06:59,1462.25,1462.25,1462.00,1462.00,0,142,142.00
02/22/2007,07:00,1462.25,1462.25,1462.00,1462.25,49,1,50.00
02/22/2007,07:01,1462.25,1462.25,1462.00,1462.00,68,5,73.00
02/22/2007,07:02,1462.25,1462.25,1462.25,1462.25,1,0,1.00
02/22/2007,07:03,1462.25,1462.25,1462.00,1462.00,1,2,3.00
02/22/2007,07:04,1462.00,1462.00,1462.00,1462.00,0,4,4.00
02/22/2007,07:05,1462.25,1462.25,1462.00,1462.00,25,4,29.00
02/22/2007,07:06,1462.00,1462.25,1462.00,1462.00,105,39,144.00
02/22/2007,07:07,1462.25,1462.25,1462.00,1462.25,20,5,25.00
02/22/2007,07:08,1462.25,1462.25,1462.00,1462.00,111,50,161.00
02/22/2007,07:09,1462.00,1462.00,1462.00,1462.00,0,3,3.00
02/22/2007,07:10,1462.00,1462.00,1462.00,1462.00,0,10,10.00
02/22/2007,07:11,1462.25,1462.25,1462.00,1462.00,6,101,107.00
02/22/2007,07:12,1462.00,1462.00,1462.00,1462.00,0,6,6.00
02/22/2007,07:13,1462.25,1462.25,1462.25,1462.25,583,0,583.00
02/22/2007,07:14,1462.25,1462.50,1462.25,1462.25,115,1,116.00
02/22/2007,07:15,1462.25,1462.25,1462.25,1462.25,0,6,6.00
02/22/2007,07:16,1462.25,1462.50,1462.25,1462.50,203,1,204.00
02/22/2007,07:17,1462.25,1462.50,1462.25,1462.50,28,3,31.00
02/22/2007,07:18,1462.50,1462.50,1462.50,1462.50,45,0,45.00
02/22/2007,07:19,1462.25,1462.50,1462.25,1462.25,10,9,19.00
02/22/2007,07:20,1462.50,1462.50,1462.50,1462.50,66,0,66.00
02/22/2007,07:21,1462.50,1462.50,1462.25,1462.50,109,2,111.00
02/22/2007,07:22,1462.25,1462.25,1462.25,1462.25,0,55,55.00
02/22/2007,07:23,1462.25,1462.25,1462.25,1462.25,0,3,3.00
02/22/2007,07:24,1462.25,1462.25,1462.25,1462.25,0,2,2.00
02/22/2007,07:25,1462.25,1462.50,1462.25,1462.25,1,13,14.00
02/22/2007,07:26,1462.50,1462.50,1462.25,1462.25,2,211,213.00
02/22/2007,07:27,1462.50,1462.50,1462.00,1462.25,26,512,538.00
02/22/2007,07:28,1462.00,1462.25,1462.00,1462.25,486,161,647.00
02/22/2007,07:29,1462.50,1462.50,1462.25,1462.25,645,6,651.00
02/22/2007,07:30,1462.25,1462.75,1462.25,1462.25,243,100,343.00
02/22/2007,07:31,1462.50,1462.50,1462.25,1462.50,41,5,46.00
02/22/2007,07:32,1462.50,1463.00,1462.50,1463.00,1894,5,1899.00
02/22/2007,07:33,1463.00,1463.00,1462.75,1462.75,12,25,37.00
02/22/2007,07:34,1462.75,1463.00,1462.50,1463.00,204,318,522.00
02/22/2007,07:35,1462.75,1463.00,1462.50,1462.75,146,556,702.00
02/22/2007,07:36,1463.00,1463.00,1462.75,1462.75,3,11,14.00
02/22/2007,07:37,1462.75,1462.75,1462.75,1462.75,0,225,225.00
02/22/2007,07:38,1462.75,1463.00,1462.75,1462.75,2,159,161.00
02/22/2007,07:39,1462.75,1463.00,1462.75,1462.75,14,20,34.00
02/22/2007,07:40,1462.75,1463.00,1462.75,1463.00,302,32,334.00
02/22/2007,07:41,1462.75,1463.00,1462.50,1462.75,144,276,420.00
02/22/2007,07:42,1462.75,1463.00,1462.50,1462.50,13,8,21.00
02/22/2007,07:43,1462.50,1462.75,1462.50,1462.50,1,54,55.00
02/22/2007,07:44,1462.50,1462.75,1462.50,1462.75,214,2,216.00
02/22/2007,07:45,1462.75,1463.00,1462.75,1462.75,4,3,7.00
02/22/2007,07:46,1463.00,1463.00,1462.75,1463.00,83,285,368.00
02/22/2007,07:47,1462.75,1463.00,1462.75,1463.00,316,118,434.00
02/22/2007,07:48,1463.00,1463.00,1462.75,1463.00,45,19,64.00
02/22/2007,07:49,1462.75,1463.00,1462.75,1462.75,1,1086,1087.00
02/22/2007,07:50,1462.75,1463.00,1462.75,1462.75,1,3,4.00
02/22/2007,07:51,1462.75,1462.75,1462.25,1462.25,5,1734,1739.00
02/22/2007,07:52,1462.25,1462.25,1462.00,1462.00,4,2267,2271.00
02/22/2007,07:53,1462.00,1462.25,1462.00,1462.25,15,1040,1055.00
02/22/2007,07:54,1462.25,1462.25,1462.00,1462.25,697,109,806.00
02/22/2007,07:55,1462.25,1462.25,1462.25,1462.25,126,0,126.00
02/22/2007,07:56,1462.25,1462.25,1462.25,1462.25,241,0,241.00
02/22/2007,07:57,1462.25,1462.50,1462.00,1462.00,14,193,207.00
02/22/2007,07:58,1462.25,1462.25,1462.00,1462.00,22,164,186.00
02/22/2007,07:59,1462.00,1462.25,1462.00,1462.00,2,330,332.00
02/22/2007,08:00,1462.00,1462.25,1462.00,1462.00,12,10,22.00
02/22/2007,08:01,1462.00,1462.25,1462.00,1462.25,6,244,250.00
02/22/2007,08:02,1462.00,1462.50,1462.00,1462.50,469,21,490.00
02/22/2007,08:03,1462.25,1462.25,1462.25,1462.25,0,33,33.00
02/22/2007,08:04,1462.50,1462.50,1462.25,1462.50,2,1,3.00
02/22/2007,08:05,1462.50,1462.50,1462.25,1462.50,9,1,10.00
02/22/2007,08:06,1462.50,1462.75,1462.50,1462.50,297,53,350.00
02/22/2007,08:07,1462.50,1462.75,1462.25,1462.50,427,46,473.00
02/22/2007,08:08,1462.50,1462.75,1462.50,1462.75,1,11,12.00
02/22/2007,08:09,1462.50,1462.75,1462.50,1462.50,2,17,19.00
02/22/2007,08:10,1462.50,1462.75,1462.50,1462.75,24,16,40.00
02/22/2007,08:11,1462.50,1462.75,1462.50,1462.50,27,44,71.00
02/22/2007,08:12,1462.50,1462.75,1462.50,1462.75,1,7,8.00
02/22/2007,08:13,1462.50,1463.00,1462.50,1462.50,463,172,635.00
02/22/2007,08:14,1462.50,1462.75,1462.50,1462.50,8,5,13.00
02/22/2007,08:15,1462.50,1462.75,1462.50,1462.50,2,213,215.00
02/22/2007,08:16,1462.50,1462.50,1462.25,1462.25,4,1321,1325.00
02/22/2007,08:17,1462.25,1462.50,1462.00,1462.50,256,10,266.00
02/22/2007,08:18,1462.50,1462.50,1462.25,1462.50,24,18,42.00
02/22/2007,08:19,1462.25,1462.25,1462.25,1462.25,0,40,40.00
02/22/2007,08:20,1462.25,1462.50,1462.25,1462.25,1,40,41.00
02/22/2007,08:21,1462.25,1462.50,1462.00,1462.00,3,86,89.00
02/22/2007,08:22,1462.25,1462.25,1462.00,1462.00,8,7,15.00
02/22/2007,08:23,1462.00,1462.00,1462.00,1462.00,0,2,2.00
02/22/2007,08:24,1462.25,1462.25,1462.25,1462.25,38,0,38.00
02/22/2007,08:25,1462.25,1462.25,1462.00,1462.00,48,257,305.00
02/22/2007,08:26,1462.25,1462.25,1462.00,1462.00,4,5,9.00
02/22/2007,08:27,1462.25,1462.25,1462.00,1462.25,6,108,114.00
02/22/2007,08:28,1462.00,1462.50,1462.00,1462.25,407,341,748.00
02/22/2007,08:29,1462.25,1462.50,1461.75,1461.75,97,1131,1228.00
02/22/2007,08:30,1462.00,1462.00,1461.00,1461.25,1293,3268,4561.00
02/22/2007,08:31,1461.25,1462.00,1461.25,1462.00,6519,4390,10909.00
02/22/2007,08:32,1462.00,1462.50,1461.75,1462.25,3920,2910,6830.00
02/22/2007,08:33,1462.50,1463.00,1462.25,1462.50,3533,2831,6364.00
02/22/2007,08:34,1462.50,1463.00,1462.25,1462.50,1829,2599,4428.00
02/22/2007,08:35,1462.50,1462.50,1462.00,1462.25,1164,1523,2687.00
02/22/2007,08:36,1462.25,1462.50,1461.75,1461.75,1461,4190,5651.00
02/22/2007,08:37,1462.00,1462.00,1461.50,1462.00,1389,1355,2744.00
02/22/2007,08:38,1462.00,1462.50,1461.75,1462.25,2277,343,2620.00
02/22/2007,08:39,1462.25,1462.50,1462.00,1462.25,1139,1833,2972.00
02/22/2007,08:40,1462.25,1462.50,1461.50,1461.50,882,1888,2770.00
02/22/2007,08:41,1461.75,1462.25,1461.50,1462.00,1172,760,1932.00
02/22/2007,08:42,1462.00,1462.25,1461.75,1461.75,308,1093,1401.00
02/22/2007,08:43,1461.75,1462.00,1461.50,1461.75,504,1618,2122.00
02/22/2007,08:44,1461.75,1461.75,1461.25,1461.25,206,1954,2160.00
02/22/2007,08:45,1461.25,1462.00,1461.25,1462.00,1459,1040,2499.00
02/22/2007,08:46,1461.75,1463.00,1461.75,1462.75,8881,1644,10525.00
02/22/2007,08:47,1462.50,1462.75,1462.00,1462.25,1023,2139,3162.00
02/22/2007,08:48,1462.50,1462.75,1462.25,1462.75,1328,241,1569.00
02/22/2007,08:49,1462.75,1463.25,1462.50,1463.00,4267,1765,6032.00
02/22/2007,08:50,1462.75,1463.25,1462.75,1463.00,3937,5285,9222.00
02/22/2007,08:51,1463.00,1463.25,1463.00,1463.00,133,1858,1991.00
02/22/2007,08:52,1463.00,1463.75,1463.00,1463.50,5084,3623,8707.00
02/22/2007,08:53,1463.75,1464.50,1463.50,1464.50,8511,968,9479.00
02/22/2007,08:54,1464.50,1464.75,1464.00,1464.00,4462,3707,8169.00
02/22/2007,08:55,1464.00,1464.50,1464.00,1464.25,1669,1407,3076.00
02/22/2007,08:56,1464.25,1464.25,1463.50,1463.50,888,2244,3132.00
02/22/2007,08:57,1463.50,1464.00,1463.50,1464.00,1029,285,1314.00
02/22/2007,08:58,1464.00,1464.25,1463.75,1463.75,632,1089,1721.00
02/22/2007,08:59,1463.75,1464.00,1463.50,1463.50,459,1240,1699.00
02/22/2007,09:00,1463.75,1463.75,1463.25,1463.50,4090,2865,6955.00
02/22/2007,09:01,1463.50,1463.75,1463.25,1463.50,1201,361,1562.00
02/22/2007,09:02,1463.50,1464.00,1463.25,1464.00,1423,2491,3914.00
02/22/2007,09:03,1463.75,1464.00,1463.50,1463.75,712,942,1654.00
02/22/2007,09:04,1463.75,1463.75,1463.00,1463.00,1328,1779,3107.00
02/22/2007,09:05,1463.00,1463.25,1462.75,1462.75,2564,3449,6013.00
02/22/2007,09:06,1462.75,1463.25,1462.75,1463.25,658,412,1070.00
02/22/2007,09:07,1463.25,1463.25,1463.00,1463.25,225,248,473.00
02/22/2007,09:08,1463.25,1463.50,1463.00,1463.50,974,73,1047.00
02/22/2007,09:09,1463.50,1463.50,1462.75,1462.75,1453,3448,4901.00
02/22/2007,09:10,1462.50,1463.00,1462.50,1462.75,2019,904,2923.00
02/22/2007,09:11,1462.75,1463.00,1462.25,1462.25,755,2424,3179.00
02/22/2007,09:12,1462.25,1462.50,1462.00,1462.50,1046,1837,2883.00
02/22/2007,09:13,1462.25,1462.50,1462.25,1462.25,2039,555,2594.00
02/22/2007,09:14,1462.50,1462.50,1462.25,1462.50,96,192,288.00
02/22/2007,09:15,1462.25,1462.50,1461.75,1461.75,584,3268,3852.00
02/22/2007,09:16,1461.75,1462.00,1461.50,1462.00,1225,3175,4400.00
02/22/2007,09:17,1462.00,1462.00,1461.00,1461.00,1033,3184,4217.00
02/22/2007,09:18,1461.00,1461.25,1460.25,1460.50,1498,7996,9494.00
02/22/2007,09:19,1460.50,1460.50,1459.50,1459.75,4687,12332,17019.00
02/22/2007,09:20,1459.75,1460.25,1459.25,1460.25,6168,4495,10663.00
02/22/2007,09:21,1460.00,1460.25,1459.50,1459.75,2871,1436,4307.00
02/22/2007,09:22,1459.75,1460.25,1459.75,1460.00,2110,1602,3712.00
02/22/2007,09:23,1460.00,1460.75,1459.75,1460.75,5111,291,5402.00
02/22/2007,09:24,1460.75,1460.75,1460.25,1460.50,870,2272,3142.00
02/22/2007,09:25,1460.50,1460.75,1460.25,1460.50,1187,980,2167.00
02/22/2007,09:26,1460.50,1460.75,1460.00,1460.25,895,2078,2973.00
02/22/2007,09:27,1460.00,1460.25,1459.50,1459.75,966,3058,4024.00
02/22/2007,09:28,1459.75,1460.00,1459.75,1460.00,987,358,1345.00
02/22/2007,09:29,1460.00,1460.00,1459.50,1459.75,419,836,1255.00
02/22/2007,09:30,1459.75,1460.50,1459.75,1460.50,2033,490,2523.00
02/22/2007,09:31,1460.25,1460.75,1460.00,1460.50,991,2105,3096.00
02/22/2007,09:32,1460.50,1460.50,1459.75,1460.00,1349,2263,3612.00
02/22/2007,09:33,1460.00,1460.25,1459.75,1460.00,66,3333,3399.00
02/22/2007,09:34,1460.00,1460.25,1459.00,1459.25,3532,5061,8593.00
02/22/2007,09:35,1459.50,1459.50,1458.75,1459.00,970,3226,4196.00
02/22/2007,09:36,1459.00,1459.50,1459.00,1459.25,1891,1088,2979.00
02/22/2007,09:37,1459.50,1459.75,1459.25,1459.50,943,1242,2185.00
02/22/2007,09:38,1459.75,1460.25,1459.75,1460.25,2303,660,2963.00
02/22/2007,09:39,1460.25,1460.25,1459.75,1459.75,1303,1922,3225.00
02/22/2007,09:40,1460.00,1460.25,1459.75,1460.00,1596,1687,3283.00
02/22/2007,09:41,1460.25,1460.25,1459.75,1460.25,748,846,1594.00
02/22/2007,09:42,1460.25,1461.00,1460.00,1460.75,5009,1314,6323.00
02/22/2007,09:43,1461.00,1461.00,1460.50,1461.00,1253,1167,2420.00
02/22/2007,09:44,1460.75,1461.00,1460.75,1460.75,328,203,531.00
02/22/2007,09:45,1461.00,1461.25,1460.75,1460.75,1873,2220,4093.00
02/22/2007,09:46,1461.00,1461.00,1460.75,1460.75,241,952,1193.00
02/22/2007,09:47,1460.75,1461.25,1460.75,1460.75,1252,1263,2515.00
02/22/2007,09:48,1461.00,1461.25,1460.75,1461.00,327,422,749.00
02/22/2007,09:49,1461.00,1461.25,1460.50,1460.75,656,565,1221.00
02/22/2007,09:50,1460.75,1460.75,1460.25,1460.50,570,2276,2846.00
02/22/2007,09:51,1460.25,1460.50,1460.25,1460.25,142,1057,1199.00
02/22/2007,09:52,1460.50,1460.50,1460.00,1460.25,112,254,366.00
02/22/2007,09:53,1460.00,1460.75,1460.00,1460.75,1156,462,1618.00
02/22/2007,09:54,1460.75,1461.00,1460.50,1460.75,837,666,1503.00
02/22/2007,09:55,1460.75,1461.25,1460.50,1461.25,1068,149,1217.00
02/22/2007,09:56,1461.00,1461.50,1461.00,1461.50,3264,794,4058.00
02/22/2007,09:57,1461.25,1461.75,1461.00,1461.50,1424,755,2179.00
02/22/2007,09:58,1461.75,1461.75,1461.00,1461.25,1433,2312,3745.00
02/22/2007,09:59,1461.25,1461.50,1461.25,1461.50,2362,150,2512.00
02/22/2007,10:00,1461.50,1461.50,1461.00,1461.25,418,522,940.00
02/22/2007,10:01,1461.25,1461.50,1460.75,1460.75,896,1259,2155.00
02/22/2007,10:02,1460.75,1461.00,1460.75,1461.00,376,200,576.00
02/22/2007,10:03,1461.00,1461.25,1460.50,1460.75,40,1265,1305.00
02/22/2007,10:04,1460.75,1460.75,1460.25,1460.25,69,620,689.00
02/22/2007,10:05,1460.50,1460.50,1460.00,1460.00,870,2558,3428.00
02/22/2007,10:06,1460.00,1460.25,1459.75,1459.75,1440,3543,4983.00
02/22/2007,10:07,1459.75,1460.00,1459.50,1459.50,874,733,1607.00
02/22/2007,10:08,1459.50,1459.75,1459.50,1459.75,462,1121,1583.00
02/22/2007,10:09,1459.75,1460.00,1459.50,1460.00,2096,188,2284.00
02/22/2007,10:10,1459.75,1460.25,1459.75,1460.00,1110,996,2106.00
02/22/2007,10:11,1460.00,1460.00,1459.50,1459.75,386,1403,1789.00
02/22/2007,10:12,1459.75,1460.25,1459.75,1460.00,1657,117,1774.00
02/22/2007,10:13,1460.00,1460.25,1459.50,1459.75,936,1227,2163.00
02/22/2007,10:14,1459.50,1459.75,1459.00,1459.50,2236,4185,6421.00
02/22/2007,10:15,1459.50,1459.50,1458.50,1459.00,2561,4223,6784.00
02/22/2007,10:16,1459.00,1459.00,1458.25,1458.50,1037,4734,5771.00
02/22/2007,10:17,1458.25,1458.50,1457.00,1457.75,3196,9719,12915.00
02/22/2007,10:18,1458.00,1458.00,1457.50,1457.75,1247,883,2130.00
02/22/2007,10:19,1457.75,1458.00,1457.00,1457.00,159,5776,5935.00
02/22/2007,10:20,1457.00,1457.50,1455.75,1455.75,8315,11667,19982.00
02/22/2007,10:21,1456.00,1456.00,1455.00,1455.50,8290,7145,15435.00
02/22/2007,10:22,1455.50,1455.75,1455.00,1455.75,4122,5600,9722.00
02/22/2007,10:23,1455.50,1456.00,1455.25,1455.25,3954,2291,6245.00
02/22/2007,10:24,1455.25,1455.50,1454.50,1454.75,3441,5352,8793.00
02/22/2007,10:25,1454.75,1455.75,1454.75,1455.50,2881,3465,6346.00
02/22/2007,10:26,1455.50,1456.00,1455.50,1456.00,2178,903,3081.00
02/22/2007,10:27,1456.00,1456.00,1455.25,1455.50,1191,2102,3293.00
02/22/2007,10:28,1455.50,1456.00,1455.25,1455.25,1702,2904,4606.00
02/22/2007,10:29,1455.25,1455.75,1455.25,1455.75,1288,405,1693.00
02/22/2007,10:30,1455.75,1456.00,1455.00,1456.00,2651,1902,4553.00
02/22/2007,10:31,1456.00,1456.25,1454.00,1454.50,2411,10961,13372.00
02/22/2007,10:32,1454.25,1454.50,1453.00,1453.25,6926,14979,21905.00
02/22/2007,10:33,1453.50,1454.25,1453.25,1454.00,6286,3221,9507.00
02/22/2007,10:34,1454.00,1454.00,1453.25,1453.50,1187,5319,6506.00
02/22/2007,10:35,1453.75,1453.75,1452.75,1453.50,6015,8589,14604.00
02/22/2007,10:36,1453.25,1454.00,1452.75,1454.00,6103,4532,10635.00
02/22/2007,10:37,1454.00,1455.00,1453.75,1455.00,8258,1950,10208.00
02/22/2007,10:38,1454.75,1455.50,1454.50,1455.00,4278,2995,7273.00
02/22/2007,10:39,1455.25,1455.50,1455.00,1455.00,631,3156,3787.00
02/22/2007,10:40,1455.00,1455.50,1454.75,1455.25,2065,1682,3747.00
02/22/2007,10:41,1455.00,1455.50,1455.00,1455.25,1890,993,2883.00
02/22/2007,10:42,1455.25,1456.00,1455.25,1455.75,4709,557,5266.00
02/22/2007,10:43,1455.75,1456.00,1455.25,1455.50,582,3675,4257.00
02/22/2007,10:44,1455.25,1455.50,1455.00,1455.00,179,2775,2954.00
02/22/2007,10:45,1455.25,1455.50,1455.00,1455.25,527,1023,1550.00
02/22/2007,10:46,1455.25,1455.50,1455.00,1455.25,1127,622,1749.00
02/22/2007,10:47,1455.25,1455.75,1455.25,1455.25,2131,867,2998.00
02/22/2007,10:48,1455.25,1455.50,1455.00,1455.00,1239,592,1831.00
02/22/2007,10:49,1455.00,1455.00,1454.25,1454.25,211,4223,4434.00
02/22/2007,10:50,1454.25,1454.50,1453.50,1454.25,1012,3590,4602.00
02/22/2007,10:51,1454.00,1454.75,1454.00,1454.75,1612,357,1969.00
02/22/2007,10:52,1454.75,1454.75,1454.50,1454.50,448,115,563.00
02/22/2007,10:53,1454.50,1455.50,1454.50,1455.25,2508,680,3188.00
02/22/2007,10:54,1455.25,1455.75,1455.25,1455.50,969,725,1694.00
02/22/2007,10:55,1455.50,1456.00,1455.25,1455.50,1304,1483,2787.00
02/22/2007,10:56,1455.50,1455.75,1455.25,1455.50,382,617,999.00
02/22/2007,10:57,1455.75,1455.75,1454.75,1455.75,2266,1876,4142.00
02/22/2007,10:58,1455.50,1456.25,1455.25,1456.25,2619,1219,3838.00
02/22/2007,10:59,1456.25,1456.25,1456.00,1456.25,1595,64,1659.00
02/22/2007,11:00,1456.25,1457.00,1456.25,1456.50,5435,3294,8729.00
02/22/2007,11:01,1456.50,1457.50,1456.50,1457.00,6556,1662,8218.00
02/22/2007,11:02,1457.00,1457.25,1456.75,1457.25,1403,2020,3423.00
02/22/2007,11:03,1457.25,1457.25,1457.00,1457.00,322,84,406.00
02/22/2007,11:04,1457.00,1457.00,1456.75,1456.75,38,994,1032.00
02/22/2007,11:05,1456.75,1457.75,1456.75,1457.25,2875,1846,4721.00
02/22/2007,11:06,1457.25,1457.50,1457.00,1457.00,43,460,503.00
02/22/2007,11:07,1457.00,1457.75,1457.00,1457.25,2052,472,2524.00
02/22/2007,11:08,1457.25,1457.50,1457.00,1457.00,1598,985,2583.00
02/22/2007,11:09,1456.75,1457.25,1456.75,1457.25,1030,49,1079.00
02/22/2007,11:10,1457.25,1457.25,1457.00,1457.25,58,33,91.00
02/22/2007,11:11,1457.00,1457.25,1456.75,1457.00,696,1676,2372.00
02/22/2007,11:12,1457.25,1457.25,1456.75,1457.00,152,1013,1165.00
02/22/2007,11:13,1457.00,1457.25,1457.00,1457.25,728,33,761.00
02/22/2007,11:14,1457.25,1457.50,1456.75,1456.75,965,2377,3342.00
02/22/2007,11:15,1457.00,1457.00,1456.25,1456.50,531,3109,3640.00
02/22/2007,11:16,1456.50,1456.50,1456.00,1456.00,450,3849,4299.00
02/22/2007,11:17,1456.00,1456.50,1456.00,1456.00,1656,242,1898.00
02/22/2007,11:18,1456.25,1456.50,1456.00,1456.25,1432,311,1743.00
02/22/2007,11:19,1456.50,1456.50,1456.25,1456.50,18,6,24.00
02/22/2007,11:20,1456.50,1456.75,1456.25,1456.25,531,358,889.00
02/22/2007,11:21,1456.50,1456.50,1456.00,1456.25,411,1024,1435.00
02/22/2007,11:22,1456.00,1456.25,1456.00,1456.00,46,30,76.00
02/22/2007,11:23,1456.00,1456.25,1456.00,1456.25,46,327,373.00
02/22/2007,11:24,1456.25,1456.25,1456.00,1456.25,92,23,115.00
02/22/2007,11:25,1456.25,1456.50,1456.00,1456.50,994,13,1007.00
02/22/2007,11:26,1456.50,1456.50,1456.00,1456.25,1027,1507,2534.00
02/22/2007,11:27,1456.25,1456.50,1456.25,1456.25,76,754,830.00
02/22/2007,11:28,1456.50,1456.75,1456.25,1456.25,1572,369,1941.00
02/22/2007,11:29,1456.25,1456.50,1456.25,1456.50,242,18,260.00
02/22/2007,11:30,1456.25,1456.75,1456.25,1456.75,945,67,1012.00
02/22/2007,11:31,1456.75,1457.50,1456.50,1457.25,2367,440,2807.00
02/22/2007,11:32,1457.25,1457.25,1456.75,1457.00,618,1032,1650.00
02/22/2007,11:33,1457.25,1457.25,1456.75,1457.00,196,316,512.00
02/22/2007,11:34,1457.00,1457.00,1456.75,1457.00,228,696,924.00
02/22/2007,11:35,1456.75,1457.00,1456.75,1457.00,52,171,223.00
02/22/2007,11:36,1456.75,1457.50,1456.75,1457.25,609,1044,1653.00
02/22/2007,11:37,1457.25,1457.50,1457.00,1457.25,516,174,690.00
02/22/2007,11:38,1457.25,1457.25,1456.75,1457.00,190,532,722.00
02/22/2007,11:39,1457.00,1457.25,1456.50,1457.00,145,512,657.00
02/22/2007,11:40,1457.00,1457.25,1456.75,1457.00,6,797,803.00
02/22/2007,11:41,1457.00,1457.00,1456.75,1456.75,62,62,124.00
02/22/2007,11:42,1457.00,1457.25,1456.75,1457.00,275,258,533.00
02/22/2007,11:43,1457.25,1457.25,1456.75,1456.75,68,173,241.00
02/22/2007,11:44,1456.75,1457.25,1456.75,1457.25,482,589,1071.00
02/22/2007,11:45,1457.00,1457.25,1457.00,1457.00,71,76,147.00
02/22/2007,11:46,1457.00,1457.25,1456.50,1456.50,986,807,1793.00
02/22/2007,11:47,1456.50,1457.00,1456.50,1457.00,1209,582,1791.00
02/22/2007,11:48,1457.00,1457.25,1457.00,1457.00,43,124,167.00
02/22/2007,11:49,1457.00,1457.50,1457.00,1457.25,664,545,1209.00
02/22/2007,11:50,1457.50,1457.75,1457.25,1457.50,1287,1508,2795.00
02/22/2007,11:51,1457.75,1457.75,1457.25,1457.50,75,631,706.00
02/22/2007,11:52,1457.25,1457.50,1457.25,1457.50,15,7,22.00
02/22/2007,11:53,1457.25,1457.75,1457.25,1457.50,1199,413,1612.00
02/22/2007,11:54,1457.50,1457.75,1457.25,1457.50,623,604,1227.00
02/22/2007,11:55,1457.75,1457.75,1457.25,1457.25,460,310,770.00
02/22/2007,11:56,1457.50,1457.50,1456.75,1457.25,523,1241,1764.00
02/22/2007,11:57,1457.25,1457.25,1457.00,1457.25,40,22,62.00
02/22/2007,11:58,1457.00,1457.25,1457.00,1457.25,338,192,530.00
02/22/2007,11:59,1457.00,1457.00,1456.75,1456.75,1,466,467.00
02/22/2007,12:00,1456.75,1457.00,1456.50,1456.75,54,987,1041.00
02/22/2007,12:01,1456.75,1457.00,1456.50,1456.75,49,354,403.00
02/22/2007,12:02,1456.75,1457.00,1456.50,1456.75,118,415,533.00
02/22/2007,12:03,1456.50,1456.50,1456.25,1456.50,877,968,1845.00
02/22/2007,12:04,1456.75,1456.75,1456.25,1456.50,214,451,665.00
02/22/2007,12:05,1456.50,1457.00,1456.50,1456.75,752,382,1134.00
02/22/2007,12:06,1456.75,1456.75,1456.25,1456.50,797,662,1459.00
02/22/2007,12:07,1456.50,1456.75,1456.25,1456.75,166,207,373.00
02/22/2007,12:08,1456.50,1457.00,1456.50,1456.75,286,46,332.00
02/22/2007,12:09,1456.75,1457.00,1456.50,1456.75,275,400,675.00
02/22/2007,12:10,1457.00,1457.00,1456.50,1456.50,21,205,226.00
02/22/2007,12:11,1456.50,1456.75,1456.50,1456.75,10,26,36.00
02/22/2007,12:12,1456.50,1456.75,1456.50,1456.50,20,15,35.00
02/22/2007,12:13,1456.50,1457.25,1456.50,1457.00,1381,520,1901.00
02/22/2007,12:14,1457.00,1457.25,1457.00,1457.25,140,48,188.00
02/22/2007,12:15,1457.25,1457.50,1457.00,1457.00,654,1000,1654.00
02/22/2007,12:16,1457.25,1457.25,1457.00,1457.00,744,571,1315.00
02/22/2007,12:17,1457.25,1457.25,1457.00,1457.00,7,26,33.00
02/22/2007,12:18,1457.00,1457.50,1457.00,1457.50,2598,728,3326.00
02/22/2007,12:19,1457.50,1457.75,1457.00,1457.25,960,2191,3151.00
02/22/2007,12:20,1457.25,1457.50,1457.00,1457.25,369,213,582.00
02/22/2007,12:21,1457.25,1457.50,1457.00,1457.25,28,299,327.00
02/22/2007,12:22,1457.25,1458.00,1457.25,1457.50,3828,1003,4831.00
02/22/2007,12:23,1457.50,1457.75,1457.25,1457.50,789,504,1293.00
02/22/2007,12:24,1457.50,1458.75,1457.50,1458.75,6388,292,6680.00
02/22/2007,12:25,1458.75,1458.75,1458.25,1458.75,2950,2453,5403.00
02/22/2007,12:26,1458.75,1459.00,1458.25,1458.50,2221,2024,4245.00
02/22/2007,12:27,1458.50,1458.50,1457.50,1458.00,2385,2650,5035.00
02/22/2007,12:28,1457.75,1458.00,1457.75,1458.00,271,156,427.00
02/22/2007,12:29,1458.00,1458.00,1457.50,1457.75,10,1366,1376.00
02/22/2007,12:30,1457.75,1457.75,1457.50,1457.50,366,1267,1633.00
02/22/2007,12:31,1457.75,1457.75,1457.25,1457.50,222,772,994.00
02/22/2007,12:32,1457.50,1457.75,1457.50,1457.50,3,672,675.00
02/22/2007,12:33,1457.50,1457.75,1457.25,1457.75,1265,285,1550.00
02/22/2007,12:34,1458.00,1458.25,1458.00,1458.25,392,298,690.00
02/22/2007,12:35,1458.00,1458.25,1457.75,1458.00,44,748,792.00
02/22/2007,12:36,1458.00,1458.25,1457.75,1458.00,355,1058,1413.00
02/22/2007,12:37,1458.00,1458.25,1457.75,1458.00,20,285,305.00
02/22/2007,12:38,1458.00,1458.00,1457.75,1458.00,34,47,81.00
02/22/2007,12:39,1458.00,1458.00,1457.75,1458.00,45,127,172.00
02/22/2007,12:40,1458.00,1458.00,1457.75,1458.00,136,493,629.00
02/22/2007,12:41,1457.75,1458.00,1457.25,1457.25,137,1980,2117.00
02/22/2007,12:42,1457.50,1457.50,1457.00,1457.00,43,3131,3174.00
02/22/2007,12:43,1457.25,1457.50,1457.25,1457.25,163,76,239.00
02/22/2007,12:44,1457.50,1457.50,1457.00,1457.25,79,708,787.00
02/22/2007,12:45,1457.25,1457.25,1457.00,1457.00,123,741,864.00
02/22/2007,12:46,1457.00,1457.25,1456.75,1457.00,658,441,1099.00
02/22/2007,12:47,1457.00,1457.25,1456.75,1457.00,1026,579,1605.00
02/22/2007,12:48,1457.25,1457.50,1457.25,1457.50,1244,40,1284.00
02/22/2007,12:49,1457.50,1458.00,1457.50,1457.75,528,409,937.00
02/22/2007,12:50,1457.75,1457.75,1457.25,1457.75,840,541,1381.00
02/22/2007,12:51,1457.75,1457.75,1457.25,1457.50,61,360,421.00
02/22/2007,12:52,1457.25,1457.50,1457.25,1457.50,284,58,342.00
02/22/2007,12:53,1457.75,1458.25,1457.75,1458.25,2008,22,2030.00
02/22/2007,12:54,1458.00,1458.25,1457.50,1457.50,13,4035,4048.00
02/22/2007,12:55,1457.50,1457.75,1457.50,1457.50,11,1109,1120.00
02/22/2007,12:56,1457.75,1457.75,1457.50,1457.75,31,17,48.00
02/22/2007,12:57,1457.75,1457.75,1457.25,1457.25,23,362,385.00
02/22/2007,12:58,1457.50,1457.50,1457.50,1457.50,309,0,309.00
02/22/2007,12:59,1457.75,1457.75,1457.50,1457.75,743,18,761.00
02/22/2007,13:00,1457.75,1458.00,1457.50,1457.75,175,1625,1800.00
02/22/2007,13:01,1457.75,1458.25,1457.50,1458.25,1623,457,2080.00
02/22/2007,13:02,1458.25,1458.25,1458.00,1458.25,59,15,74.00
02/22/2007,13:03,1458.25,1458.25,1457.75,1457.75,143,861,1004.00
02/22/2007,13:04,1457.75,1458.00,1457.50,1457.75,192,1609,1801.00
02/22/2007,13:05,1457.75,1458.00,1457.75,1458.00,587,117,704.00
02/22/2007,13:06,1458.00,1458.25,1457.75,1458.00,19,485,504.00
02/22/2007,13:07,1458.00,1458.00,1457.75,1458.00,42,3,45.00
02/22/2007,13:08,1458.00,1458.25,1457.75,1458.25,162,282,444.00
02/22/2007,13:09,1458.25,1458.25,1458.00,1458.00,625,72,697.00
02/22/2007,13:10,1458.25,1458.25,1458.00,1458.25,239,29,268.00
02/22/2007,13:11,1458.25,1458.75,1458.25,1458.25,1904,446,2350.00
02/22/2007,13:12,1458.50,1458.50,1458.25,1458.25,94,78,172.00
02/22/2007,13:13,1458.25,1458.50,1458.25,1458.25,161,67,228.00
02/22/2007,13:14,1458.25,1458.50,1458.25,1458.25,308,124,432.00
02/22/2007,13:15,1458.25,1458.50,1458.00,1458.00,357,1033,1390.00
02/22/2007,13:16,1458.25,1458.25,1457.25,1457.50,161,1923,2084.00
02/22/2007,13:17,1457.50,1457.75,1457.25,1457.50,769,999,1768.00
02/22/2007,13:18,1457.50,1457.75,1457.50,1457.75,94,147,241.00
02/22/2007,13:19,1457.75,1457.75,1457.50,1457.50,13,96,109.00
02/22/2007,13:20,1457.50,1457.75,1457.50,1457.50,221,78,299.00
02/22/2007,13:21,1457.50,1457.75,1457.25,1457.50,174,934,1108.00
02/22/2007,13:22,1457.50,1457.50,1457.25,1457.50,496,195,691.00
02/22/2007,13:23,1457.75,1457.75,1457.50,1457.50,69,66,135.00
02/22/2007,13:24,1457.50,1457.75,1457.50,1457.50,788,61,849.00
02/22/2007,13:25,1457.75,1457.75,1457.50,1457.50,137,115,252.00
02/22/2007,13:26,1457.75,1457.75,1457.25,1457.50,633,603,1236.00
02/22/2007,13:27,1457.50,1458.00,1457.25,1458.00,1351,94,1445.00
02/22/2007,13:28,1458.00,1458.00,1457.75,1457.75,1413,285,1698.00
02/22/2007,13:29,1457.75,1458.00,1457.75,1458.00,9,221,230.00
02/22/2007,13:30,1458.00,1458.00,1457.75,1457.75,27,360,387.00
02/22/2007,13:31,1457.75,1458.00,1457.50,1457.50,175,792,967.00
02/22/2007,13:32,1457.75,1457.75,1456.75,1456.75,109,1841,1950.00
02/22/2007,13:33,1456.75,1457.00,1456.00,1456.50,3105,7617,10722.00
02/22/2007,13:34,1456.25,1456.75,1455.75,1456.25,1470,2608,4078.00
02/22/2007,13:35,1456.25,1456.50,1455.25,1455.50,1574,4637,6211.00
02/22/2007,13:36,1455.75,1456.00,1455.50,1456.00,837,1262,2099.00
02/22/2007,13:37,1456.00,1456.00,1455.25,1455.75,1837,1607,3444.00
02/22/2007,13:38,1456.00,1456.00,1456.00,1456.00,592,0,592.00
02/22/2007,13:39,1456.00,1456.25,1455.75,1456.00,410,1546,1956.00
02/22/2007,13:40,1456.00,1456.25,1455.75,1455.75,305,285,590.00
02/22/2007,13:41,1456.00,1456.25,1455.75,1456.00,542,79,621.00
02/22/2007,13:42,1456.00,1456.25,1455.75,1455.75,550,563,1113.00
02/22/2007,13:43,1455.75,1455.75,1455.25,1455.25,65,2085,2150.00
02/22/2007,13:44,1455.25,1455.75,1455.00,1455.75,1541,1555,3096.00
02/22/2007,13:45,1455.75,1455.75,1455.25,1455.25,491,579,1070.00
02/22/2007,13:46,1455.50,1455.50,1455.00,1455.25,805,399,1204.00
02/22/2007,13:47,1455.50,1455.50,1454.75,1455.00,335,2315,2650.00
02/22/2007,13:48,1455.25,1455.50,1455.00,1455.25,713,196,909.00
02/22/2007,13:49,1455.25,1455.75,1455.00,1455.75,1690,368,2058.00
02/22/2007,13:50,1455.75,1456.25,1455.50,1456.00,3433,999,4432.00
02/22/2007,13:51,1456.00,1456.25,1456.00,1456.00,160,36,196.00
02/22/2007,13:52,1456.00,1456.25,1455.75,1456.00,41,449,490.00
02/22/2007,13:53,1456.00,1456.75,1455.75,1456.75,2751,92,2843.00
02/22/2007,13:54,1456.75,1456.75,1456.25,1456.50,436,1294,1730.00
02/22/2007,13:55,1456.25,1456.50,1456.00,1456.00,73,1102,1175.00
02/22/2007,13:56,1456.25,1456.25,1456.00,1456.25,5,388,393.00
02/22/2007,13:57,1456.25,1456.50,1456.00,1456.25,844,643,1487.00
02/22/2007,13:58,1456.25,1456.25,1455.50,1455.75,29,2307,2336.00
02/22/2007,13:59,1455.75,1456.25,1455.50,1456.25,589,405,994.00
02/22/2007,14:00,1456.25,1456.25,1455.50,1455.50,209,1060,1269.00
02/22/2007,14:01,1455.50,1455.75,1455.50,1455.75,151,157,308.00
02/22/2007,14:02,1455.75,1456.25,1455.50,1456.25,950,100,1050.00
02/22/2007,14:03,1456.25,1456.50,1456.00,1456.25,453,288,741.00
02/22/2007,14:04,1456.25,1456.25,1456.00,1456.00,50,58,108.00
02/22/2007,14:05,1456.00,1456.25,1456.00,1456.25,60,25,85.00
02/22/2007,14:06,1456.25,1456.75,1456.25,1456.75,1603,197,1800.00
02/22/2007,14:07,1456.75,1457.25,1456.75,1457.00,4359,614,4973.00
02/22/2007,14:08,1457.00,1457.00,1456.75,1457.00,820,37,857.00
02/22/2007,14:09,1457.00,1457.25,1456.75,1456.75,822,486,1308.00
02/22/2007,14:10,1456.75,1457.00,1456.50,1456.75,600,1034,1634.00
02/22/2007,14:11,1457.00,1457.00,1456.50,1456.75,98,530,628.00
02/22/2007,14:12,1456.50,1457.00,1456.50,1456.75,193,400,593.00
02/22/2007,14:13,1456.75,1457.25,1456.75,1456.75,553,304,857.00
02/22/2007,14:14,1457.00,1457.00,1456.75,1456.75,1004,100,1104.00
02/22/2007,14:15,1457.00,1457.00,1456.75,1456.75,139,40,179.00
02/22/2007,14:16,1457.00,1457.00,1456.25,1456.25,245,1316,1561.00
02/22/2007,14:17,1456.50,1456.50,1456.00,1456.25,1311,1950,3261.00
02/22/2007,14:18,1456.25,1456.75,1456.00,1456.50,932,301,1233.00
02/22/2007,14:19,1456.75,1456.75,1456.25,1456.50,248,324,572.00
02/22/2007,14:20,1456.50,1456.75,1456.25,1456.50,138,255,393.00
02/22/2007,14:21,1456.50,1456.75,1456.25,1456.50,926,28,954.00
02/22/2007,14:22,1456.50,1456.75,1456.25,1456.50,140,477,617.00
02/22/2007,14:23,1456.50,1456.75,1456.25,1456.50,54,308,362.00
02/22/2007,14:24,1456.50,1457.00,1456.50,1456.75,955,143,1098.00
02/22/2007,14:25,1456.75,1457.00,1456.50,1456.75,320,515,835.00
02/22/2007,14:26,1456.75,1457.50,1456.50,1457.50,4113,252,4365.00
02/22/2007,14:27,1457.50,1457.50,1456.75,1457.00,742,1197,1939.00
02/22/2007,14:28,1456.75,1457.25,1456.75,1457.25,1345,640,1985.00
02/22/2007,14:29,1457.00,1457.25,1457.00,1457.25,112,6,118.00
02/22/2007,14:30,1457.25,1457.25,1456.75,1457.25,372,692,1064.00
02/22/2007,14:31,1457.00,1458.25,1457.00,1458.00,7147,2580,9727.00
02/22/2007,14:32,1458.00,1458.25,1457.75,1458.00,2023,803,2826.00
02/22/2007,14:33,1458.25,1458.25,1457.75,1458.00,586,1515,2101.00
02/22/2007,14:34,1458.00,1458.75,1458.00,1458.25,2919,1629,4548.00
02/22/2007,14:35,1458.00,1458.75,1458.00,1458.25,1345,214,1559.00
02/22/2007,14:36,1458.50,1458.50,1458.25,1458.50,383,164,547.00
02/22/2007,14:37,1458.50,1458.75,1458.25,1458.50,1865,489,2354.00
02/22/2007,14:38,1458.50,1458.50,1458.00,1458.25,410,784,1194.00
02/22/2007,14:39,1458.00,1458.50,1457.75,1458.25,1395,1498,2893.00
02/22/2007,14:40,1458.25,1458.25,1458.00,1458.00,87,364,451.00
02/22/2007,14:41,1458.25,1458.25,1457.75,1458.00,348,939,1287.00
02/22/2007,14:42,1458.25,1458.25,1457.75,1457.75,500,608,1108.00
02/22/2007,14:43,1458.00,1458.25,1457.75,1458.00,581,1037,1618.00
02/22/2007,14:44,1457.75,1458.00,1457.75,1457.75,442,292,734.00
02/22/2007,14:45,1458.00,1458.00,1457.50,1457.75,942,1690,2632.00
02/22/2007,14:46,1458.00,1458.50,1457.75,1458.25,1762,287,2049.00
02/22/2007,14:47,1458.25,1458.75,1458.00,1458.50,2314,125,2439.00
02/22/2007,14:48,1458.75,1459.00,1458.25,1458.25,1070,1737,2807.00
02/22/2007,14:49,1458.50,1458.50,1458.25,1458.25,23,1096,1119.00
02/22/2007,14:50,1458.00,1458.50,1458.00,1458.50,122,957,1079.00
02/22/2007,14:51,1458.50,1458.75,1458.25,1458.50,2108,826,2934.00
02/22/2007,14:52,1458.50,1458.75,1458.25,1458.50,124,989,1113.00
02/22/2007,14:53,1458.50,1458.75,1458.50,1458.50,770,307,1077.00
02/22/2007,14:54,1458.75,1459.00,1458.75,1458.75,1036,1479,2515.00
02/22/2007,14:55,1458.75,1458.75,1458.50,1458.75,187,211,398.00
02/22/2007,14:56,1458.50,1459.00,1458.50,1458.75,1904,1325,3229.00
02/22/2007,14:57,1458.75,1459.00,1458.50,1458.75,1273,1416,2689.00
02/22/2007,14:58,1458.75,1459.00,1458.50,1458.75,1151,2039,3190.00
02/22/2007,14:59,1458.75,1459.00,1458.50,1458.75,1580,2249,3829.00
02/22/2007,15:00,1458.75,1459.25,1458.50,1459.00,8730,1409,10139.00
02/22/2007,15:01,1459.00,1459.25,1458.75,1459.25,4111,4387,8498.00
02/22/2007,15:02,1459.25,1459.25,1459.00,1459.25,1301,2200,3501.00
02/22/2007,15:03,1459.25,1459.50,1459.25,1459.50,5498,624,6122.00
02/22/2007,15:04,1459.50,1459.75,1459.50,1459.75,774,979,1753.00
02/22/2007,15:05,1459.75,1459.75,1459.50,1459.75,1776,330,2106.00
02/22/2007,15:06,1459.75,1459.75,1459.50,1459.75,401,78,479.00
02/22/2007,15:07,1459.75,1459.75,1459.50,1459.75,245,118,363.00
02/22/2007,15:08,1459.50,1459.75,1459.25,1459.25,30,1736,1766.00
02/22/2007,15:09,1459.25,1459.50,1459.00,1459.25,104,1962,2066.00
02/22/2007,15:10,1459.25,1459.25,1459.00,1459.25,341,60,401.00
02/22/2007,15:11,1459.00,1459.50,1459.00,1459.50,1075,1098,2173.00
02/22/2007,15:12,1459.25,1459.50,1459.00,1459.25,1161,943,2104.00
02/22/2007,15:13,1459.25,1459.25,1459.00,1459.25,345,215,560.00
02/22/2007,15:14,1459.25,1459.25,1459.00,1459.25,813,666,1479.00
02/22/2007,15:15,1459.00,1459.25,1458.75,1459.25,3837,5267,9104.00
02/22/2007,15:30,1458.75,1458.75,1458.75,1458.75,0,142,142.00
02/22/2007,15:31,1458.75,1459.00,1458.75,1458.75,5,276,281.00
02/22/2007,15:32,1458.75,1459.00,1458.75,1458.75,1,182,183.00
02/22/2007,15:33,1458.75,1458.75,1458.75,1458.75,0,139,139.00
02/22/2007,15:34,1458.75,1458.75,1458.75,1458.75,0,52,52.00
02/22/2007,15:35,1458.50,1458.75,1458.50,1458.75,53,26,79.00
02/22/2007,15:36,1458.75,1458.75,1458.75,1458.75,67,0,67.00
02/22/2007,15:37,1458.75,1458.75,1458.75,1458.75,34,0,34.00
02/22/2007,15:38,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/22/2007,15:39,1458.75,1458.75,1458.50,1458.50,3,5,8.00
02/22/2007,15:40,1458.50,1458.50,1458.50,1458.50,0,4,4.00
02/22/2007,15:41,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,15:42,1458.75,1458.75,1458.75,1458.75,84,0,84.00
02/22/2007,15:43,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,15:44,1458.75,1458.75,1458.75,1458.75,20,0,20.00
02/22/2007,15:45,1458.75,1458.75,1458.75,1458.75,281,0,281.00
02/22/2007,15:46,1458.75,1458.75,1458.50,1458.75,204,5,209.00
02/22/2007,15:47,1458.75,1458.75,1458.75,1458.75,100,0,100.00
02/22/2007,15:48,1458.75,1458.75,1458.75,1458.75,10,0,10.00
02/22/2007,15:50,1458.75,1458.75,1458.50,1458.50,7,8,15.00
02/22/2007,15:51,1458.50,1458.75,1458.50,1458.50,1,5,6.00
02/22/2007,15:52,1458.75,1458.75,1458.75,1458.75,10,0,10.00
02/22/2007,15:53,1458.50,1458.75,1458.50,1458.50,2,3,5.00
02/22/2007,15:54,1458.75,1458.75,1458.75,1458.75,27,0,27.00
02/22/2007,15:55,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/22/2007,15:56,1458.75,1459.00,1458.75,1458.75,132,119,251.00
02/22/2007,15:57,1458.75,1458.75,1458.50,1458.75,1,4,5.00
02/22/2007,15:59,1458.75,1458.75,1458.75,1458.75,37,0,37.00
02/22/2007,16:00,1458.50,1458.75,1458.50,1458.50,31,691,722.00
02/22/2007,17:01,1458.50,1458.50,1458.50,1458.50,93,0,93.00
02/22/2007,17:02,1458.50,1458.50,1458.25,1458.50,25,3,28.00
02/22/2007,17:03,1458.50,1458.50,1458.25,1458.25,11,50,61.00
02/22/2007,17:04,1458.25,1458.50,1458.25,1458.50,22,1,23.00
02/22/2007,17:05,1458.50,1458.50,1458.50,1458.50,35,0,35.00
02/22/2007,17:06,1458.50,1458.50,1458.50,1458.50,8,0,8.00
02/22/2007,17:07,1458.50,1458.50,1458.50,1458.50,72,0,72.00
02/22/2007,17:09,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/22/2007,17:12,1458.50,1458.75,1458.50,1458.50,16,2,18.00
02/22/2007,17:15,1458.50,1458.50,1458.50,1458.50,0,32,32.00
02/22/2007,17:16,1458.50,1458.50,1458.50,1458.50,0,11,11.00
02/22/2007,17:17,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,17:18,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/22/2007,17:21,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,17:24,1458.50,1458.50,1458.50,1458.50,0,35,35.00
02/22/2007,17:25,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/22/2007,17:26,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/22/2007,17:27,1458.50,1458.50,1458.25,1458.50,2,2,4.00
02/22/2007,17:29,1458.50,1458.50,1458.50,1458.50,96,0,96.00
02/22/2007,17:30,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,17:34,1458.75,1458.75,1458.75,1458.75,214,0,214.00
02/22/2007,17:35,1458.75,1459.00,1458.75,1459.00,11,0,11.00
02/22/2007,17:38,1458.75,1458.75,1458.75,1458.75,0,4,4.00
02/22/2007,17:39,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/22/2007,17:40,1458.75,1458.75,1458.75,1458.75,0,19,19.00
02/22/2007,17:46,1458.50,1458.50,1458.50,1458.50,0,25,25.00
02/22/2007,17:47,1458.75,1458.75,1458.50,1458.75,6,1,7.00
02/22/2007,17:48,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/22/2007,17:49,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,17:51,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,17:52,1458.50,1458.75,1458.50,1458.75,1,1,2.00
02/22/2007,17:59,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,18:01,1458.75,1458.75,1458.75,1458.75,15,0,15.00
02/22/2007,18:03,1458.50,1458.50,1458.50,1458.50,0,103,103.00
02/22/2007,18:04,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:06,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:09,1458.50,1458.75,1458.50,1458.75,20,1,21.00
02/22/2007,18:10,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/22/2007,18:11,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:12,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/22/2007,18:13,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,18:18,1458.50,1458.50,1458.50,1458.50,0,149,149.00
02/22/2007,18:19,1458.50,1458.50,1458.50,1458.50,0,4,4.00
02/22/2007,18:21,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:22,1458.50,1458.50,1458.50,1458.50,0,16,16.00
02/22/2007,18:23,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:24,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:27,1458.50,1458.50,1458.50,1458.50,0,7,7.00
02/22/2007,18:29,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:33,1458.75,1458.75,1458.75,1458.75,50,0,50.00
02/22/2007,18:34,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,18:41,1458.50,1458.50,1458.50,1458.50,0,14,14.00
02/22/2007,18:43,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/22/2007,18:51,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,18:53,1458.50,1458.50,1458.50,1458.50,0,50,50.00
02/22/2007,18:58,1458.50,1458.50,1458.50,1458.50,0,46,46.00
02/22/2007,18:59,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,19:01,1458.50,1458.50,1458.50,1458.50,0,15,15.00
02/22/2007,19:08,1458.75,1458.75,1458.75,1458.75,127,0,127.00
02/22/2007,19:09,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/22/2007,19:10,1458.75,1458.75,1458.75,1458.75,42,0,42.00
02/22/2007,19:12,1458.75,1458.75,1458.50,1458.50,9,1,10.00
02/22/2007,19:15,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,19:22,1458.75,1458.75,1458.75,1458.75,30,0,30.00
02/22/2007,19:23,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,19:24,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,19:26,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,19:27,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/22/2007,19:28,1459.00,1459.00,1458.75,1458.75,1,3,4.00
02/22/2007,19:33,1458.75,1458.75,1458.75,1458.75,0,29,29.00
02/22/2007,19:37,1458.75,1458.75,1458.75,1458.75,0,30,30.00
02/22/2007,19:38,1458.75,1458.75,1458.75,1458.75,0,32,32.00
02/22/2007,19:41,1458.75,1458.75,1458.75,1458.75,0,4,4.00
02/22/2007,19:42,1458.75,1458.75,1458.75,1458.75,0,33,33.00
02/22/2007,19:43,1458.75,1458.75,1458.75,1458.75,0,7,7.00
02/22/2007,19:47,1458.75,1458.75,1458.75,1458.75,0,7,7.00
02/22/2007,19:48,1458.75,1458.75,1458.75,1458.75,0,8,8.00
02/22/2007,19:50,1458.75,1458.75,1458.75,1458.75,0,14,14.00
02/22/2007,19:51,1458.75,1458.75,1458.75,1458.75,0,80,80.00
02/22/2007,19:52,1458.75,1458.75,1458.75,1458.75,0,23,23.00
02/22/2007,19:57,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,19:58,1458.75,1458.75,1458.75,1458.75,31,0,31.00
02/22/2007,19:59,1458.75,1458.75,1458.75,1458.75,43,0,43.00
02/22/2007,20:02,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,20:05,1458.75,1458.75,1458.75,1458.75,59,0,59.00
02/22/2007,20:06,1458.75,1458.75,1458.75,1458.75,38,0,38.00
02/22/2007,20:07,1458.75,1458.75,1458.75,1458.75,12,0,12.00
02/22/2007,20:08,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/22/2007,20:09,1458.75,1458.75,1458.75,1458.75,14,0,14.00
02/22/2007,20:21,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,20:22,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,20:24,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,20:25,1458.50,1458.50,1458.50,1458.50,0,7,7.00
02/22/2007,20:33,1458.50,1458.50,1458.50,1458.50,0,229,229.00
02/22/2007,20:34,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/22/2007,20:36,1458.50,1458.50,1458.25,1458.25,5,1,6.00
02/22/2007,20:37,1458.25,1458.25,1458.25,1458.25,0,101,101.00
02/22/2007,20:42,1458.25,1458.25,1458.25,1458.25,0,33,33.00
02/22/2007,20:56,1458.25,1458.25,1458.25,1458.25,0,13,13.00
02/22/2007,20:58,1458.50,1458.50,1458.50,1458.50,25,0,25.00
02/22/2007,20:59,1458.50,1458.50,1458.50,1458.50,8,0,8.00
02/22/2007,21:00,1458.50,1458.75,1458.50,1458.75,100,0,100.00
02/22/2007,21:01,1458.75,1458.75,1458.75,1458.75,48,0,48.00
02/22/2007,21:02,1458.75,1459.00,1458.75,1459.00,112,0,112.00
02/22/2007,21:03,1458.75,1458.75,1458.75,1458.75,0,24,24.00
02/22/2007,21:04,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,21:06,1458.75,1458.75,1458.75,1458.75,213,0,213.00
02/22/2007,21:07,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/22/2007,21:09,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,21:17,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,21:24,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,21:27,1458.75,1458.75,1458.75,1458.75,2,0,2.00
02/22/2007,21:30,1458.75,1458.75,1458.75,1458.75,11,0,11.00
02/22/2007,21:39,1458.75,1458.75,1458.50,1458.50,1,21,22.00
02/22/2007,21:43,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/22/2007,21:45,1458.50,1458.50,1458.50,1458.50,0,13,13.00
02/22/2007,21:46,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/22/2007,21:51,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,21:52,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,21:56,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,22:05,1458.50,1458.50,1458.50,1458.50,0,30,30.00
02/22/2007,22:06,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,22:08,1458.50,1458.50,1458.50,1458.50,0,13,13.00
02/22/2007,22:19,1458.50,1458.50,1458.50,1458.50,0,14,14.00
02/22/2007,22:20,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/22/2007,22:27,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,22:29,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,22:40,1458.50,1458.50,1458.50,1458.50,0,13,13.00
02/22/2007,22:41,1458.50,1458.50,1458.50,1458.50,0,13,13.00
02/22/2007,22:42,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,22:43,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/22/2007,22:44,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/22/2007,22:45,1458.50,1458.50,1458.50,1458.50,0,13,13.00
02/22/2007,22:46,1458.75,1458.75,1458.75,1458.75,3,0,3.00
02/22/2007,22:48,1458.75,1459.00,1458.75,1459.00,318,0,318.00
02/22/2007,22:49,1458.75,1459.00,1458.75,1459.00,1,3,4.00
02/22/2007,22:51,1459.00,1459.25,1459.00,1459.25,544,0,544.00
02/22/2007,22:52,1459.00,1459.25,1459.00,1459.25,1,3,4.00
02/22/2007,22:55,1459.25,1459.25,1459.25,1459.25,2,0,2.00
02/22/2007,22:56,1459.25,1459.25,1459.00,1459.00,2,6,8.00
02/22/2007,22:57,1459.00,1459.00,1459.00,1459.00,0,11,11.00
02/22/2007,22:58,1459.00,1459.00,1459.00,1459.00,0,123,123.00
02/22/2007,23:00,1459.00,1459.00,1458.75,1458.75,0,6,6.00
02/22/2007,23:02,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/22/2007,23:08,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/22/2007,23:09,1459.00,1459.00,1459.00,1459.00,5,0,5.00
02/22/2007,23:10,1459.00,1459.25,1459.00,1459.25,35,0,35.00
02/22/2007,23:11,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/22/2007,23:15,1459.25,1459.25,1459.00,1459.00,1,5,6.00
02/22/2007,23:22,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/22/2007,23:26,1459.00,1459.25,1459.00,1459.25,1,1,2.00
02/22/2007,23:28,1459.00,1459.00,1459.00,1459.00,0,13,13.00
02/22/2007,23:32,1459.00,1459.00,1459.00,1459.00,0,10,10.00
02/22/2007,23:34,1459.00,1459.00,1459.00,1459.00,0,11,11.00
02/22/2007,23:35,1459.00,1459.00,1459.00,1459.00,0,36,36.00
02/22/2007,23:36,1459.00,1459.00,1459.00,1459.00,0,1,1.00
02/22/2007,23:41,1458.75,1458.75,1458.75,1458.75,0,10,10.00
02/22/2007,23:43,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/22/2007,23:50,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/22/2007,23:52,1458.75,1458.75,1458.75,1458.75,0,65,65.00
02/22/2007,23:53,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/22/2007,23:55,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/23/2007,00:01,1458.75,1458.75,1458.75,1458.75,20,0,20.00
02/23/2007,00:02,1458.75,1459.00,1458.75,1459.00,52,0,52.00
02/23/2007,00:08,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/23/2007,00:11,1458.75,1458.75,1458.75,1458.75,0,6,6.00
02/23/2007,00:14,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/23/2007,00:15,1458.75,1459.00,1458.75,1459.00,1,30,31.00
02/23/2007,00:21,1458.75,1458.75,1458.75,1458.75,0,5,5.00
02/23/2007,00:24,1458.75,1458.75,1458.75,1458.75,0,14,14.00
02/23/2007,00:31,1459.00,1459.00,1459.00,1459.00,4,0,4.00
02/23/2007,00:33,1459.00,1459.25,1459.00,1459.25,89,0,89.00
02/23/2007,00:34,1459.00,1459.00,1459.00,1459.00,0,13,13.00
02/23/2007,00:41,1459.00,1459.00,1459.00,1459.00,0,4,4.00
02/23/2007,00:42,1459.00,1459.00,1459.00,1459.00,0,3,3.00
02/23/2007,00:47,1459.00,1459.00,1459.00,1459.00,0,36,36.00
02/23/2007,00:50,1459.00,1459.00,1459.00,1459.00,0,5,5.00
02/23/2007,00:51,1459.00,1459.00,1459.00,1459.00,0,56,56.00
02/23/2007,00:53,1459.25,1459.25,1459.00,1459.00,10,37,47.00
02/23/2007,00:54,1458.75,1458.75,1458.75,1458.75,0,2,2.00
02/23/2007,00:55,1459.00,1459.00,1458.75,1459.00,32,3,35.00
02/23/2007,01:01,1459.00,1459.00,1459.00,1459.00,3,0,3.00
02/23/2007,01:02,1458.75,1458.75,1458.75,1458.75,0,50,50.00
02/23/2007,01:03,1458.75,1458.75,1458.75,1458.75,0,15,15.00
02/23/2007,01:04,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/23/2007,01:05,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/23/2007,01:09,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/23/2007,01:10,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/23/2007,01:11,1458.50,1458.50,1458.50,1458.50,0,1,1.00
02/23/2007,01:18,1458.75,1459.00,1458.75,1459.00,26,5,31.00
02/23/2007,01:19,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/23/2007,01:22,1459.00,1459.25,1459.00,1459.25,101,0,101.00
02/23/2007,01:23,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/23/2007,01:26,1459.00,1459.25,1459.00,1459.00,44,10,54.00
02/23/2007,01:27,1459.00,1459.00,1459.00,1459.00,0,6,6.00
02/23/2007,01:28,1459.00,1459.00,1459.00,1459.00,0,3,3.00
02/23/2007,01:29,1459.00,1459.00,1459.00,1459.00,0,18,18.00
02/23/2007,01:31,1459.00,1459.00,1459.00,1459.00,0,2,2.00
02/23/2007,01:32,1459.00,1459.00,1459.00,1459.00,0,9,9.00
02/23/2007,01:34,1459.00,1459.00,1458.75,1459.00,1,2,3.00
02/23/2007,01:35,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/23/2007,01:36,1459.00,1459.00,1458.75,1458.75,1,5,6.00
02/23/2007,01:37,1459.00,1459.00,1459.00,1459.00,139,0,139.00
02/23/2007,01:38,1459.00,1459.00,1459.00,1459.00,11,0,11.00
02/23/2007,01:39,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/23/2007,01:40,1459.25,1459.25,1459.25,1459.25,1,0,1.00
02/23/2007,01:42,1459.00,1459.00,1459.00,1459.00,0,27,27.00
02/23/2007,01:46,1459.00,1459.00,1458.75,1459.00,2,4,6.00
02/23/2007,01:47,1458.75,1458.75,1458.75,1458.75,0,67,67.00
02/23/2007,01:49,1458.75,1458.75,1458.75,1458.75,0,37,37.00
02/23/2007,01:50,1458.75,1458.75,1458.75,1458.75,0,10,10.00
02/23/2007,01:52,1458.75,1458.75,1458.75,1458.75,0,50,50.00
02/23/2007,01:57,1459.00,1459.00,1459.00,1459.00,1,0,1.00
02/23/2007,01:59,1459.00,1459.25,1459.00,1459.25,126,0,126.00
02/23/2007,02:01,1458.75,1458.75,1458.75,1458.75,0,101,101.00
02/23/2007,02:02,1458.75,1458.75,1458.75,1458.75,0,75,75.00
02/23/2007,02:03,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/23/2007,02:04,1458.75,1458.75,1458.75,1458.75,0,92,92.00
02/23/2007,02:05,1458.75,1458.75,1458.75,1458.75,0,22,22.00
02/23/2007,02:06,1458.50,1458.50,1458.50,1458.50,0,10,10.00
02/23/2007,02:07,1458.50,1458.75,1458.50,1458.75,2,1,3.00
02/23/2007,02:08,1458.75,1458.75,1458.50,1458.50,113,137,250.00
02/23/2007,02:10,1458.75,1458.75,1458.50,1458.50,1,46,47.00
02/23/2007,02:11,1458.50,1458.50,1458.25,1458.25,1,28,29.00
02/23/2007,02:12,1458.50,1458.50,1458.50,1458.50,4,0,4.00
02/23/2007,02:13,1458.50,1458.50,1458.50,1458.50,13,0,13.00
02/23/2007,02:14,1458.25,1458.50,1458.25,1458.50,4,5,9.00
02/23/2007,02:15,1458.25,1458.50,1458.25,1458.50,2,13,15.00
02/23/2007,02:16,1458.50,1458.50,1458.50,1458.50,60,0,60.00
02/23/2007,02:17,1458.50,1458.50,1458.50,1458.50,114,0,114.00
02/23/2007,02:18,1458.50,1458.50,1458.50,1458.50,132,0,132.00
02/23/2007,02:19,1458.50,1458.50,1458.25,1458.25,50,6,56.00
02/23/2007,02:20,1458.50,1458.75,1458.50,1458.75,17,0,17.00
02/23/2007,02:21,1458.50,1458.50,1458.50,1458.50,0,8,8.00
02/23/2007,02:23,1458.75,1458.75,1458.75,1458.75,1,0,1.00
02/23/2007,02:25,1458.75,1458.75,1458.75,1458.75,5,0,5.00
02/23/2007,02:27,1458.75,1458.75,1458.75,1458.75,160,0,160.00
02/23/2007,02:28,1458.75,1459.00,1458.50,1458.50,6,58,64.00
02/23/2007,02:29,1458.75,1458.75,1458.50,1458.50,66,4,70.00
02/23/2007,02:30,1459.00,1459.00,1458.75,1458.75,1,15,16.00
02/23/2007,02:31,1459.00,1459.00,1458.50,1458.75,3,60,63.00
02/23/2007,02:32,1458.75,1458.75,1458.75,1458.75,35,0,35.00
02/23/2007,02:33,1458.75,1458.75,1458.75,1458.75,19,0,19.00
02/23/2007,02:34,1458.75,1458.75,1458.75,1458.75,122,0,122.00
02/23/2007,02:35,1458.75,1458.75,1458.75,1458.75,8,0,8.00
02/23/2007,02:36,1458.75,1458.75,1458.50,1458.50,173,1,174.00
02/23/2007,02:37,1458.50,1458.50,1458.50,1458.50,0,117,117.00
02/23/2007,02:38,1458.50,1458.50,1458.00,1458.25,9,358,367.00
02/23/2007,02:39,1458.25,1458.25,1458.00,1458.25,200,101,301.00
02/23/2007,02:40,1458.25,1458.25,1458.00,1458.25,20,95,115.00
02/23/2007,02:41,1458.50,1458.50,1458.25,1458.25,1,58,59.00
02/23/2007,02:42,1458.25,1458.25,1458.00,1458.00,0,471,471.00
02/23/2007,02:43,1458.25,1458.25,1458.00,1458.00,2,179,181.00
02/23/2007,02:44,1458.00,1458.25,1458.00,1458.25,10,5,15.00
02/23/2007,02:45,1458.25,1458.25,1458.25,1458.25,141,0,141.00
02/23/2007,02:46,1458.50,1458.50,1458.25,1458.25,1,31,32.00
02/23/2007,02:48,1458.50,1458.75,1458.50,1458.75,283,0,283.00
02/23/2007,02:49,1458.75,1458.75,1458.25,1458.50,58,163,221.00
02/23/2007,02:50,1458.25,1458.25,1458.25,1458.25,0,22,22.00
02/23/2007,02:51,1458.25,1458.25,1458.25,1458.25,0,6,6.00
02/23/2007,02:52,1458.25,1458.25,1457.75,1458.00,136,93,229.00
02/23/2007,02:53,1458.00,1458.00,1457.75,1457.75,6,1136,1142.00
02/23/2007,02:54,1457.75,1458.00,1457.50,1457.75,5,623,628.00
02/23/2007,02:55,1457.75,1458.00,1457.75,1457.75,86,175,261.00
02/23/2007,02:56,1457.75,1457.75,1457.50,1457.50,189,82,271.00
02/23/2007,02:57,1457.50,1457.50,1457.25,1457.50,55,540,595.00
02/23/2007,02:58,1457.25,1457.50,1457.25,1457.50,133,10,143.00
02/23/2007,02:59,1457.50,1457.75,1457.50,1457.50,38,1,39.00
02/23/2007,03:00,1457.75,1457.75,1457.50,1457.50,115,118,233.00
02/23/2007,03:01,1457.50,1457.75,1457.50,1457.50,38,58,96.00
02/23/2007,03:02,1457.50,1457.50,1457.50,1457.50,0,5,5.00
02/23/2007,03:03,1457.75,1458.00,1457.50,1457.50,28,37,65.00
02/23/2007,03:04,1457.75,1457.75,1457.75,1457.75,60,0,60.00
02/23/2007,03:05,1457.75,1458.00,1457.75,1457.75,21,20,41.00
02/23/2007,03:06,1457.50,1457.50,1457.50,1457.50,0,37,37.00
02/23/2007,03:07,1457.50,1457.75,1457.50,1457.75,166,27,193.00
02/23/2007,03:08,1457.50,1457.75,1457.50,1457.75,2,1,3.00
02/23/2007,03:09,1457.75,1457.75,1457.75,1457.75,27,0,27.00
02/23/2007,03:11,1458.00,1458.00,1458.00,1458.00,10,0,10.00
02/23/2007,03:13,1457.75,1457.75,1457.75,1457.75,0,50,50.00
02/23/2007,03:14,1457.75,1457.75,1457.50,1457.50,0,35,35.00
02/23/2007,03:15,1457.75,1457.75,1457.50,1457.50,4,1,5.00
02/23/2007,03:16,1457.50,1457.50,1457.50,1457.50,0,3,3.00
02/23/2007,03:17,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/23/2007,03:19,1457.75,1457.75,1457.75,1457.75,10,0,10.00
02/23/2007,03:20,1457.50,1457.50,1457.25,1457.25,0,181,181.00
02/23/2007,03:21,1457.25,1457.25,1457.00,1457.25,14,459,473.00
02/23/2007,03:22,1457.25,1457.25,1457.00,1457.25,118,9,127.00
02/23/2007,03:24,1457.25,1457.50,1457.25,1457.25,45,5,50.00
02/23/2007,03:25,1457.50,1457.50,1457.00,1457.25,132,131,263.00
02/23/2007,03:26,1457.50,1457.50,1457.50,1457.50,38,0,38.00
02/23/2007,03:27,1457.50,1457.50,1457.50,1457.50,2,0,2.00
02/23/2007,03:28,1457.50,1457.50,1457.50,1457.50,2,0,2.00
02/23/2007,03:29,1457.50,1457.50,1457.25,1457.25,1,214,215.00
02/23/2007,03:30,1457.25,1457.25,1457.00,1457.25,108,16,124.00
02/23/2007,03:31,1457.50,1457.50,1457.25,1457.25,89,19,108.00
02/23/2007,03:32,1457.25,1457.25,1457.25,1457.25,0,47,47.00
02/23/2007,03:33,1457.25,1457.25,1457.25,1457.25,0,2,2.00
02/23/2007,03:34,1457.50,1457.50,1457.25,1457.25,56,98,154.00
02/23/2007,03:35,1457.25,1457.25,1457.25,1457.25,0,36,36.00
02/23/2007,03:36,1457.25,1457.25,1457.25,1457.25,0,15,15.00
02/23/2007,03:37,1457.50,1457.50,1457.25,1457.25,23,39,62.00
02/23/2007,03:38,1457.00,1457.25,1456.75,1457.25,12,170,182.00
02/23/2007,03:39,1457.00,1457.00,1456.75,1456.75,10,24,34.00
02/23/2007,03:40,1456.75,1457.00,1456.50,1456.75,16,313,329.00
02/23/2007,03:41,1456.50,1456.75,1456.50,1456.50,2,270,272.00
02/23/2007,03:42,1456.75,1456.75,1456.50,1456.50,57,1,58.00
02/23/2007,03:43,1456.75,1456.75,1456.75,1456.75,191,0,191.00
02/23/2007,03:44,1457.00,1457.00,1457.00,1457.00,33,0,33.00
02/23/2007,03:45,1457.00,1457.00,1457.00,1457.00,1,0,1.00
02/23/2007,03:46,1456.75,1456.75,1456.75,1456.75,0,37,37.00
02/23/2007,03:47,1457.00,1457.25,1457.00,1457.25,124,0,124.00
02/23/2007,03:48,1457.25,1457.50,1457.25,1457.25,79,40,119.00
02/23/2007,03:51,1457.25,1457.25,1457.25,1457.25,0,10,10.00
02/23/2007,03:52,1457.50,1457.50,1457.25,1457.50,136,9,145.00
02/23/2007,03:55,1457.75,1457.75,1457.50,1457.50,1,93,94.00
02/23/2007,03:56,1457.50,1457.50,1457.50,1457.50,0,5,5.00
02/23/2007,03:58,1457.75,1457.75,1457.50,1457.50,187,6,193.00
02/23/2007,03:59,1457.75,1457.75,1457.50,1457.50,11,20,31.00
02/23/2007,04:01,1457.50,1457.75,1457.50,1457.75,3,1,4.00
02/23/2007,04:02,1457.75,1457.75,1457.75,1457.75,142,0,142.00
02/23/2007,04:03,1457.75,1457.75,1457.75,1457.75,3,0,3.00
02/23/2007,04:04,1457.75,1457.75,1457.75,1457.75,2,0,2.00
02/23/2007,04:06,1457.50,1457.50,1457.50,1457.50,0,1,1.00
02/23/2007,04:07,1457.75,1457.75,1457.75,1457.75,4,0,4.00
02/23/2007,04:08,1457.75,1457.75,1457.75,1457.75,35,0,35.00
02/23/2007,04:09,1457.75,1457.75,1457.50,1457.75,20,1,21.00
02/23/2007,04:10,1457.75,1457.75,1457.75,1457.75,56,0,56.00
02/23/2007,04:11,1457.50,1457.75,1457.50,1457.75,17,20,37.00
02/23/2007,04:12,1457.50,1457.50,1457.50,1457.50,0,206,206.00
02/23/2007,04:14,1457.50,1457.50,1457.25,1457.25,0,17,17.00
02/23/2007,04:15,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/23/2007,04:16,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/23/2007,04:20,1457.50,1457.50,1457.25,1457.25,90,1,91.00
02/23/2007,04:21,1457.50,1457.50,1457.50,1457.50,39,0,39.00
02/23/2007,04:23,1457.75,1457.75,1457.50,1457.50,22,69,91.00
02/23/2007,04:24,1457.50,1457.50,1457.50,1457.50,0,5,5.00
02/23/2007,04:25,1457.50,1457.50,1457.50,1457.50,0,2,2.00
02/23/2007,04:26,1457.25,1457.50,1457.25,1457.50,1,20,21.00
02/23/2007,04:27,1457.50,1457.50,1457.50,1457.50,38,0,38.00
02/23/2007,04:28,1457.25,1457.25,1457.25,1457.25,0,144,144.00
02/23/2007,04:29,1457.00,1457.00,1456.75,1457.00,3,67,70.00
02/23/2007,04:30,1457.00,1457.25,1457.00,1457.25,112,5,117.00
02/23/2007,04:31,1457.25,1457.25,1457.25,1457.25,20,0,20.00
02/23/2007,04:32,1457.00,1457.25,1457.00,1457.25,1,14,15.00
02/23/2007,04:34,1457.25,1457.25,1457.00,1457.00,6,2,8.00
02/23/2007,04:35,1457.25,1457.25,1457.25,1457.25,1,0,1.00
02/23/2007,04:36,1457.25,1457.25,1457.25,1457.25,119,0,119.00
02/23/2007,04:37,1457.50,1457.50,1457.25,1457.25,1,1,2.00
02/23/2007,04:38,1457.25,1457.25,1457.25,1457.25,0,5,5.00
02/23/2007,04:41,1457.50,1457.50,1457.25,1457.25,15,1,16.00
02/23/2007,04:42,1457.25,1457.25,1457.25,1457.25,0,16,16.00
02/23/2007,04:43,1457.50,1457.50,1457.50,1457.50,3,0,3.00
02/23/2007,04:44,1457.25,1457.25,1457.25,1457.25,0,5,5.00
02/23/2007,04:45,1457.50,1457.50,1457.50,1457.50,30,0,30.00
02/23/2007,04:46,1457.50,1457.50,1457.50,1457.50,10,0,10.00
02/23/2007,04:47,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/23/2007,04:48,1457.50,1457.50,1457.50,1457.50,11,0,11.00
02/23/2007,04:49,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/23/2007,04:50,1457.25,1457.50,1457.25,1457.50,1,2,3.00
02/23/2007,04:51,1457.50,1457.50,1457.25,1457.25,5,2,7.00
02/23/2007,04:52,1457.50,1457.50,1457.50,1457.50,157,0,157.00
02/23/2007,04:53,1457.50,1457.75,1457.50,1457.75,7,0,7.00
02/23/2007,04:54,1457.50,1457.50,1457.50,1457.50,0,2,2.00
02/23/2007,04:55,1457.50,1457.50,1457.25,1457.25,0,79,79.00
02/23/2007,04:56,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/23/2007,04:57,1457.25,1457.25,1457.25,1457.25,0,25,25.00
02/23/2007,04:59,1457.25,1457.50,1457.25,1457.50,1,1,2.00
02/23/2007,05:02,1457.25,1457.25,1457.00,1457.25,12,124,136.00
02/23/2007,05:03,1457.25,1457.50,1457.25,1457.50,4,0,4.00
02/23/2007,05:06,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/23/2007,05:08,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/23/2007,05:09,1457.25,1457.25,1457.25,1457.25,0,2,2.00
02/23/2007,05:10,1457.50,1457.50,1457.50,1457.50,1,0,1.00
02/23/2007,05:12,1457.25,1457.25,1457.25,1457.25,0,1,1.00
02/23/2007,05:14,1457.50,1457.50,1457.50,1457.50,178,0,178.00
02/23/2007,05:15,1457.50,1457.75,1457.50,1457.75,255,0,255.00
02/23/2007,05:16,1458.00,1458.25,1458.00,1458.00,306,8,314.00
02/23/2007,05:17,1458.00,1458.00,1458.00,1458.00,0,4,4.00
02/23/2007,05:18,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/23/2007,05:19,1458.00,1458.00,1457.75,1457.75,0,107,107.00
02/23/2007,05:20,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/23/2007,05:21,1458.00,1458.00,1458.00,1458.00,11,0,11.00
02/23/2007,05:22,1457.75,1458.00,1457.75,1458.00,20,1,21.00
02/23/2007,05:24,1458.00,1458.00,1458.00,1458.00,69,0,69.00
02/23/2007,05:25,1458.00,1458.00,1458.00,1458.00,13,0,13.00
02/23/2007,05:27,1457.75,1457.75,1457.50,1457.50,35,236,271.00
02/23/2007,05:28,1457.50,1457.75,1457.50,1457.75,83,10,93.00
02/23/2007,05:29,1457.75,1457.75,1457.75,1457.75,23,0,23.00
02/23/2007,05:30,1457.75,1457.75,1457.75,1457.75,1,0,1.00
02/23/2007,05:31,1457.75,1458.00,1457.75,1458.00,14,0,14.00
02/23/2007,05:32,1458.00,1458.00,1457.75,1457.75,222,4,226.00
02/23/2007,05:33,1458.00,1458.00,1457.75,1458.00,49,1,50.00
02/23/2007,05:34,1458.00,1458.25,1458.00,1458.00,50,154,204.00
02/23/2007,05:36,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/23/2007,05:37,1458.25,1458.25,1458.00,1458.00,10,134,144.00
02/23/2007,05:38,1458.00,1458.00,1458.00,1458.00,0,31,31.00
02/23/2007,05:40,1457.75,1458.00,1457.75,1458.00,2,3,5.00
02/23/2007,05:41,1457.75,1458.00,1457.75,1458.00,125,1,126.00
02/23/2007,05:43,1458.00,1458.00,1458.00,1458.00,35,0,35.00
02/23/2007,05:44,1457.75,1457.75,1457.75,1457.75,0,7,7.00
02/23/2007,05:47,1457.75,1458.00,1457.75,1458.00,116,2,118.00
02/23/2007,05:48,1458.00,1458.00,1458.00,1458.00,2,0,2.00
02/23/2007,05:49,1458.25,1458.25,1458.25,1458.25,261,0,261.00
02/23/2007,05:50,1458.00,1458.00,1458.00,1458.00,0,27,27.00
02/23/2007,05:51,1458.00,1458.00,1457.75,1457.75,0,77,77.00
02/23/2007,05:53,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/23/2007,05:54,1458.00,1458.00,1458.00,1458.00,27,0,27.00
02/23/2007,05:55,1458.00,1458.00,1458.00,1458.00,9,0,9.00
02/23/2007,05:56,1457.75,1457.75,1457.75,1457.75,0,2,2.00
02/23/2007,05:57,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/23/2007,05:59,1458.00,1458.00,1458.00,1458.00,40,0,40.00
02/23/2007,06:00,1457.75,1458.00,1457.75,1458.00,4,1,5.00
02/23/2007,06:01,1457.75,1458.25,1457.75,1458.00,86,81,167.00
02/23/2007,06:02,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/23/2007,06:03,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/23/2007,06:06,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/23/2007,06:08,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/23/2007,06:09,1458.00,1458.25,1458.00,1458.00,8,92,100.00
02/23/2007,06:10,1458.00,1458.00,1458.00,1458.00,0,8,8.00
02/23/2007,06:11,1458.25,1458.25,1458.25,1458.25,5,0,5.00
02/23/2007,06:12,1458.25,1458.25,1458.25,1458.25,185,0,185.00
02/23/2007,06:14,1458.50,1458.50,1458.25,1458.25,5,5,10.00
02/23/2007,06:15,1458.25,1458.25,1458.25,1458.25,0,117,117.00
02/23/2007,06:16,1458.25,1458.25,1458.00,1458.00,0,58,58.00
02/23/2007,06:17,1458.25,1458.25,1458.25,1458.25,115,0,115.00
02/23/2007,06:18,1458.00,1458.00,1458.00,1458.00,0,5,5.00
02/23/2007,06:20,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/23/2007,06:21,1458.00,1458.25,1458.00,1458.00,10,249,259.00
02/23/2007,06:22,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/23/2007,06:23,1458.00,1458.25,1458.00,1458.00,3,296,299.00
02/23/2007,06:24,1458.00,1458.00,1457.75,1458.00,11,24,35.00
02/23/2007,06:25,1458.00,1458.25,1458.00,1458.00,293,1,294.00
02/23/2007,06:26,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/23/2007,06:28,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/23/2007,06:31,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/23/2007,06:32,1458.00,1458.25,1458.00,1458.00,13,4,17.00
02/23/2007,06:33,1458.00,1458.25,1458.00,1458.25,164,1,165.00
02/23/2007,06:34,1458.25,1458.25,1458.25,1458.25,27,0,27.00
02/23/2007,06:35,1458.25,1458.25,1458.25,1458.25,126,0,126.00
02/23/2007,06:37,1458.25,1458.25,1458.00,1458.25,61,2,63.00
02/23/2007,06:38,1458.25,1458.25,1458.25,1458.25,125,0,125.00
02/23/2007,06:39,1458.25,1458.25,1458.25,1458.25,68,0,68.00
02/23/2007,06:40,1458.25,1458.50,1458.25,1458.25,149,163,312.00
02/23/2007,06:41,1458.25,1458.25,1458.25,1458.25,0,232,232.00
02/23/2007,06:42,1458.50,1458.50,1458.50,1458.50,6,0,6.00
02/23/2007,06:43,1458.25,1458.50,1458.25,1458.50,442,101,543.00
02/23/2007,06:44,1458.50,1458.75,1458.25,1458.50,191,120,311.00
02/23/2007,06:45,1458.50,1458.50,1458.50,1458.50,0,15,15.00
02/23/2007,06:46,1458.50,1458.50,1458.25,1458.25,0,386,386.00
02/23/2007,06:47,1458.25,1458.50,1458.25,1458.25,280,17,297.00
02/23/2007,06:48,1458.50,1458.50,1458.50,1458.50,215,0,215.00
02/23/2007,06:49,1458.50,1458.50,1458.25,1458.25,2,6,8.00
02/23/2007,06:50,1458.50,1458.50,1458.50,1458.50,86,0,86.00
02/23/2007,06:52,1458.75,1458.75,1458.50,1458.50,1,23,24.00
02/23/2007,06:53,1458.50,1458.50,1458.50,1458.50,0,2,2.00
02/23/2007,06:54,1458.50,1458.50,1458.25,1458.25,0,83,83.00
02/23/2007,06:55,1458.50,1458.50,1458.50,1458.50,6,0,6.00
02/23/2007,06:56,1458.50,1458.50,1458.25,1458.50,88,7,95.00
02/23/2007,06:57,1458.50,1458.75,1458.50,1458.50,6,82,88.00
02/23/2007,06:58,1458.50,1458.50,1458.25,1458.50,1,25,26.00
02/23/2007,06:59,1458.50,1458.50,1458.25,1458.25,3,2,5.00
02/23/2007,07:01,1458.50,1458.75,1458.50,1458.50,118,36,154.00
02/23/2007,07:02,1458.50,1458.50,1458.00,1458.00,0,566,566.00
02/23/2007,07:03,1458.25,1458.25,1458.25,1458.25,243,0,243.00
02/23/2007,07:04,1458.25,1458.50,1458.00,1458.00,25,33,58.00
02/23/2007,07:05,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/23/2007,07:06,1458.00,1458.25,1458.00,1458.25,11,1,12.00
02/23/2007,07:07,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/23/2007,07:08,1458.00,1458.00,1457.75,1458.00,4,144,148.00
02/23/2007,07:09,1458.00,1458.00,1457.75,1458.00,35,5,40.00
02/23/2007,07:10,1458.00,1458.00,1457.75,1457.75,37,100,137.00
02/23/2007,07:11,1458.00,1458.00,1458.00,1458.00,7,0,7.00
02/23/2007,07:12,1458.00,1458.00,1458.00,1458.00,66,0,66.00
02/23/2007,07:13,1457.75,1458.00,1457.75,1457.75,1,11,12.00
02/23/2007,07:14,1457.75,1458.00,1457.75,1458.00,166,10,176.00
02/23/2007,07:15,1458.00,1458.25,1458.00,1458.00,79,93,172.00
02/23/2007,07:17,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/23/2007,07:18,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/23/2007,07:19,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/23/2007,07:20,1458.00,1458.00,1458.00,1458.00,0,8,8.00
02/23/2007,07:21,1458.00,1458.00,1458.00,1458.00,0,4,4.00
02/23/2007,07:22,1458.00,1458.00,1458.00,1458.00,0,8,8.00
02/23/2007,07:23,1458.00,1458.25,1458.00,1458.25,1,197,198.00
02/23/2007,07:24,1458.00,1458.25,1457.75,1458.00,15,305,320.00
02/23/2007,07:25,1458.00,1458.00,1458.00,1458.00,120,0,120.00
02/23/2007,07:26,1458.00,1458.00,1458.00,1458.00,23,0,23.00
02/23/2007,07:27,1458.25,1458.25,1458.25,1458.25,10,0,10.00
02/23/2007,07:28,1458.00,1458.25,1458.00,1458.25,5,15,20.00
02/23/2007,07:29,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/23/2007,07:30,1458.00,1458.25,1458.00,1458.25,20,26,46.00
02/23/2007,07:31,1458.25,1458.50,1458.25,1458.25,340,109,449.00
02/23/2007,07:32,1458.25,1458.25,1458.00,1458.00,0,387,387.00
02/23/2007,07:33,1458.00,1458.50,1458.00,1458.25,347,747,1094.00
02/23/2007,07:34,1458.25,1458.25,1458.25,1458.25,1,0,1.00
02/23/2007,07:35,1458.25,1458.25,1458.25,1458.25,16,0,16.00
02/23/2007,07:36,1458.25,1458.25,1457.75,1458.25,599,213,812.00
02/23/2007,07:37,1458.25,1458.25,1458.25,1458.25,6,0,6.00
02/23/2007,07:38,1458.25,1458.25,1458.00,1458.25,452,200,652.00
02/23/2007,07:40,1458.00,1458.25,1458.00,1458.00,275,3,278.00
02/23/2007,07:41,1458.25,1458.25,1458.00,1458.00,1,6,7.00
02/23/2007,07:42,1458.25,1458.25,1458.25,1458.25,4,0,4.00
02/23/2007,07:43,1458.00,1458.25,1458.00,1458.00,204,3,207.00
02/23/2007,07:44,1458.25,1458.25,1458.00,1458.25,685,1,686.00
02/23/2007,07:45,1458.25,1458.50,1458.25,1458.25,15,100,115.00
02/23/2007,07:46,1458.25,1458.25,1458.25,1458.25,0,2,2.00
02/23/2007,07:47,1458.25,1458.75,1458.25,1458.75,496,8,504.00
02/23/2007,07:48,1458.75,1458.75,1458.50,1458.75,11,10,21.00
02/23/2007,07:49,1458.50,1458.50,1458.25,1458.25,0,329,329.00
02/23/2007,07:50,1458.50,1458.50,1458.50,1458.50,186,0,186.00
02/23/2007,07:51,1458.75,1458.75,1458.75,1458.75,514,0,514.00
02/23/2007,07:52,1458.75,1458.75,1458.75,1458.75,169,0,169.00
02/23/2007,07:53,1458.75,1458.75,1458.50,1458.75,356,1,357.00
02/23/2007,07:54,1458.75,1459.00,1458.75,1458.75,53,8,61.00
02/23/2007,07:55,1459.00,1459.25,1458.75,1459.25,853,600,1453.00
02/23/2007,07:56,1459.25,1459.25,1459.00,1459.25,41,133,174.00
02/23/2007,07:57,1459.00,1459.25,1459.00,1459.00,1,42,43.00
02/23/2007,07:58,1459.25,1459.25,1459.00,1459.00,7,554,561.00
02/23/2007,07:59,1459.00,1459.00,1458.75,1458.75,0,93,93.00
02/23/2007,08:00,1459.00,1459.00,1459.00,1459.00,358,0,358.00
02/23/2007,08:01,1459.00,1459.00,1458.75,1459.00,14,1,15.00
02/23/2007,08:02,1458.75,1459.00,1458.75,1458.75,7,113,120.00
02/23/2007,08:03,1458.75,1459.00,1458.50,1458.75,56,574,630.00
02/23/2007,08:04,1458.75,1458.75,1458.50,1458.75,67,104,171.00
02/23/2007,08:05,1458.75,1458.75,1458.50,1458.50,80,2,82.00
02/23/2007,08:06,1458.50,1458.75,1458.50,1458.50,12,104,116.00
02/23/2007,08:07,1458.50,1458.75,1458.50,1458.50,1,545,546.00
02/23/2007,08:08,1458.50,1458.50,1458.25,1458.25,13,187,200.00
02/23/2007,08:09,1458.25,1458.50,1458.25,1458.50,256,36,292.00
02/23/2007,08:10,1458.50,1458.50,1458.25,1458.25,219,420,639.00
02/23/2007,08:11,1458.25,1458.25,1458.25,1458.25,0,95,95.00
02/23/2007,08:12,1458.25,1458.25,1458.00,1458.25,18,12,30.00
02/23/2007,08:13,1458.25,1458.25,1458.25,1458.25,211,0,211.00
02/23/2007,08:14,1458.25,1458.25,1458.25,1458.25,6,0,6.00
02/23/2007,08:15,1458.25,1458.25,1457.75,1458.00,78,1202,1280.00
02/23/2007,08:16,1458.00,1458.00,1457.75,1457.75,38,19,57.00
02/23/2007,08:17,1457.75,1457.75,1457.75,1457.75,0,119,119.00
02/23/2007,08:18,1457.75,1457.75,1457.75,1457.75,0,4,4.00
02/23/2007,08:19,1458.00,1458.00,1457.75,1458.00,36,18,54.00
02/23/2007,08:20,1458.00,1458.00,1458.00,1458.00,6,0,6.00
02/23/2007,08:21,1458.00,1458.00,1457.75,1458.00,21,3,24.00
02/23/2007,08:22,1458.00,1458.00,1457.75,1457.75,31,301,332.00
02/23/2007,08:23,1458.00,1458.00,1457.75,1457.75,78,1,79.00
02/23/2007,08:24,1457.75,1458.00,1457.75,1457.75,42,3,45.00
02/23/2007,08:25,1458.00,1458.00,1457.50,1457.75,417,448,865.00
02/23/2007,08:26,1457.75,1457.75,1457.50,1457.75,122,20,142.00
02/23/2007,08:27,1457.75,1458.00,1457.75,1458.00,6,0,6.00
02/23/2007,08:28,1457.75,1458.00,1457.75,1458.00,64,8,72.00
02/23/2007,08:29,1457.75,1458.00,1457.75,1457.75,121,44,165.00
02/23/2007,08:30,1457.75,1458.00,1457.75,1458.00,166,425,591.00
02/23/2007,08:31,1458.00,1458.50,1457.75,1458.00,3862,2306,6168.00
02/23/2007,08:32,1457.75,1458.00,1457.50,1457.50,1978,2059,4037.00
02/23/2007,08:33,1457.50,1457.75,1457.25,1457.75,1528,2493,4021.00
02/23/2007,08:34,1457.50,1458.00,1457.00,1457.00,1213,2504,3717.00
02/23/2007,08:35,1457.00,1457.75,1457.00,1457.25,2062,3340,5402.00
02/23/2007,08:36,1457.00,1457.50,1456.50,1456.75,2302,4974,7276.00
02/23/2007,08:37,1456.50,1457.25,1456.50,1457.00,1878,2670,4548.00
02/23/2007,08:38,1456.75,1457.50,1456.75,1456.75,3867,2131,5998.00
02/23/2007,08:39,1457.00,1457.25,1456.75,1457.25,1376,652,2028.00
02/23/2007,08:40,1457.25,1457.50,1457.00,1457.25,798,2338,3136.00
02/23/2007,08:41,1457.50,1457.50,1456.00,1456.25,3180,6960,10140.00
02/23/2007,08:42,1456.25,1456.50,1455.50,1456.00,734,3508,4242.00
02/23/2007,08:43,1455.75,1456.25,1455.50,1455.75,1503,1617,3120.00
02/23/2007,08:44,1455.75,1456.25,1455.50,1455.50,2108,2169,4277.00
02/23/2007,08:45,1455.50,1456.50,1455.25,1456.25,2851,3338,6189.00
02/23/2007,08:46,1456.25,1456.50,1455.75,1455.75,543,1383,1926.00
02/23/2007,08:47,1456.00,1456.25,1455.25,1455.50,1723,5482,7205.00
02/23/2007,08:48,1455.75,1456.00,1455.25,1455.50,1858,1748,3606.00
02/23/2007,08:49,1455.50,1455.75,1455.25,1455.50,859,669,1528.00
02/23/2007,08:50,1455.75,1456.00,1455.00,1455.00,1065,3829,4894.00
02/23/2007,08:51,1455.00,1455.25,1454.50,1455.25,4602,5724,10326.00
02/23/2007,08:52,1455.00,1456.00,1455.00,1455.75,4299,1662,5961.00
02/23/2007,08:53,1455.75,1455.75,1455.50,1455.50,1464,168,1632.00
02/23/2007,08:54,1455.75,1456.00,1455.00,1455.50,884,2987,3871.00
02/23/2007,08:55,1455.50,1456.00,1455.25,1456.00,1932,107,2039.00
02/23/2007,08:56,1456.00,1456.50,1455.75,1456.00,2476,2139,4615.00
02/23/2007,08:57,1456.50,1456.50,1456.00,1456.25,1236,932,2168.00
02/23/2007,08:58,1456.25,1456.25,1455.50,1456.00,1372,1946,3318.00
02/23/2007,08:59,1455.75,1456.00,1455.25,1455.50,926,2108,3034.00
02/23/2007,09:00,1455.50,1455.50,1454.50,1454.75,1012,5853,6865.00
02/23/2007,09:01,1454.50,1455.00,1454.50,1454.75,2057,3177,5234.00
02/23/2007,09:02,1454.50,1454.75,1453.50,1454.00,4266,7656,11922.00
02/23/2007,09:03,1454.00,1454.50,1453.75,1454.50,2947,1657,4604.00
02/23/2007,09:04,1454.25,1455.25,1454.25,1455.25,4195,1577,5772.00
02/23/2007,09:05,1455.00,1455.25,1454.25,1454.50,2297,2642,4939.00
02/23/2007,09:06,1454.75,1455.25,1454.25,1455.25,2050,1761,3811.00
02/23/2007,09:07,1455.25,1455.25,1454.75,1454.75,714,2755,3469.00
02/23/2007,09:08,1455.00,1455.75,1454.75,1455.75,2788,128,2916.00
02/23/2007,09:09,1455.50,1456.00,1455.25,1455.50,1677,2393,4070.00
02/23/2007,09:10,1455.50,1455.75,1455.00,1455.25,503,1278,1781.00
02/23/2007,09:11,1455.50,1456.00,1455.50,1455.75,1938,922,2860.00
02/23/2007,09:12,1455.75,1456.25,1455.75,1455.75,1790,927,2717.00
02/23/2007,09:13,1455.75,1456.00,1455.50,1455.50,396,2211,2607.00
02/23/2007,09:14,1455.75,1455.75,1455.00,1455.00,469,2031,2500.00
02/23/2007,09:15,1455.00,1455.50,1455.00,1455.25,440,561,1001.00
02/23/2007,09:16,1455.25,1455.50,1454.75,1455.50,1217,816,2033.00
02/23/2007,09:17,1455.50,1456.25,1455.50,1456.00,4073,970,5043.00
02/23/2007,09:18,1456.00,1456.25,1455.50,1455.75,167,742,909.00
02/23/2007,09:19,1455.50,1456.00,1455.25,1455.75,527,1328,1855.00
02/23/2007,09:20,1455.75,1455.75,1455.50,1455.50,898,159,1057.00
02/23/2007,09:21,1455.50,1456.00,1453.75,1454.00,3915,12525,16440.00
02/23/2007,09:22,1454.00,1454.25,1453.25,1453.75,2546,5048,7594.00
02/23/2007,09:23,1453.75,1454.50,1453.50,1454.25,2399,2415,4814.00
02/23/2007,09:24,1454.25,1454.50,1454.00,1454.50,1541,1290,2831.00
02/23/2007,09:25,1454.25,1455.25,1454.25,1454.25,3559,4884,8443.00
02/23/2007,09:26,1454.50,1454.50,1454.00,1454.00,695,863,1558.00
02/23/2007,09:27,1454.25,1454.50,1453.75,1454.00,2573,3787,6360.00
02/23/2007,09:28,1454.00,1454.25,1452.75,1453.00,1749,12267,14016.00
02/23/2007,09:29,1453.00,1453.50,1452.75,1453.00,2054,5086,7140.00
02/23/2007,09:30,1453.00,1453.25,1452.50,1453.00,2545,5458,8003.00
02/23/2007,09:31,1452.75,1453.25,1452.75,1453.25,2182,932,3114.00
02/23/2007,09:32,1453.25,1453.25,1452.00,1452.75,3145,6979,10124.00
02/23/2007,09:33,1452.75,1453.00,1452.00,1452.25,1617,6146,7763.00
02/23/2007,09:34,1452.00,1452.50,1452.00,1452.25,2251,3810,6061.00
02/23/2007,09:35,1452.25,1453.00,1452.00,1453.00,3749,1961,5710.00
02/23/2007,09:36,1452.75,1454.00,1452.75,1454.00,7033,3485,10518.00
02/23/2007,09:37,1454.00,1454.25,1453.25,1453.25,3477,3320,6797.00
02/23/2007,09:38,1453.50,1453.50,1453.00,1453.00,3141,2253,5394.00
02/23/2007,09:39,1453.25,1453.50,1453.25,1453.25,166,194,360.00
02/23/2007,09:40,1453.50,1453.50,1453.25,1453.25,632,152,784.00
02/23/2007,09:41,1453.50,1453.50,1452.75,1452.75,994,1871,2865.00
02/23/2007,09:42,1452.75,1453.00,1451.25,1451.50,3259,11932,15191.00
02/23/2007,09:43,1451.50,1452.00,1451.50,1451.75,2301,2211,4512.00
02/23/2007,09:44,1451.75,1452.75,1451.75,1452.25,2757,1522,4279.00
02/23/2007,09:45,1452.50,1453.00,1452.00,1452.25,2069,2820,4889.00
02/23/2007,09:46,1452.25,1452.25,1451.00,1451.50,3865,8607,12472.00
02/23/2007,09:47,1451.25,1451.75,1450.75,1450.75,3170,5706,8876.00
02/23/2007,09:48,1450.75,1451.50,1450.75,1451.00,4068,3368,7436.00
02/23/2007,09:49,1451.25,1451.75,1451.25,1451.50,3899,1836,5735.00
02/23/2007,09:50,1451.50,1451.75,1451.25,1451.75,1743,1046,2789.00
02/23/2007,09:51,1451.50,1452.25,1451.25,1451.75,3203,2195,5398.00
02/23/2007,09:52,1451.75,1452.50,1451.75,1452.50,2896,1677,4573.00
02/23/2007,09:53,1452.25,1452.50,1451.75,1452.00,424,1437,1861.00
02/23/2007,09:54,1451.75,1452.00,1451.25,1451.75,1615,1145,2760.00
02/23/2007,09:55,1451.75,1452.00,1451.50,1451.75,457,638,1095.00
02/23/2007,09:56,1451.75,1451.75,1451.00,1451.25,1545,1772,3317.00
02/23/2007,09:57,1451.25,1451.75,1451.25,1451.50,822,2127,2949.00
02/23/2007,09:58,1451.50,1451.75,1451.00,1451.25,2970,1572,4542.00
02/23/2007,09:59,1451.25,1451.75,1451.00,1451.50,2502,1987,4489.00
02/23/2007,10:00,1451.50,1452.25,1451.50,1451.50,3520,1977,5497.00
02/23/2007,10:01,1451.50,1451.75,1451.50,1451.75,1577,583,2160.00
02/23/2007,10:02,1451.75,1452.00,1451.50,1451.75,2630,1974,4604.00
02/23/2007,10:03,1451.75,1452.50,1451.75,1452.25,4629,689,5318.00
02/23/2007,10:04,1452.50,1452.50,1452.00,1452.00,1251,1680,2931.00
02/23/2007,10:05,1452.00,1452.25,1451.50,1452.00,641,1790,2431.00
02/23/2007,10:06,1451.75,1452.25,1451.50,1451.75,964,1191,2155.00
02/23/2007,10:07,1451.75,1452.00,1451.50,1452.00,595,974,1569.00
02/23/2007,10:08,1452.00,1452.25,1451.75,1452.00,998,293,1291.00
02/23/2007,10:09,1451.75,1451.75,1451.00,1451.25,978,2606,3584.00
02/23/2007,10:10,1451.25,1451.75,1451.00,1451.75,2233,901,3134.00
02/23/2007,10:11,1451.75,1452.00,1451.50,1452.00,1225,87,1312.00
02/23/2007,10:12,1452.00,1452.00,1451.50,1451.75,595,571,1166.00
02/23/2007,10:13,1451.75,1451.75,1450.75,1451.00,1738,5362,7100.00
02/23/2007,10:14,1451.25,1451.75,1451.00,1451.75,1957,325,2282.00
02/23/2007,10:15,1451.50,1452.00,1451.50,1451.75,1900,855,2755.00
02/23/2007,10:16,1451.75,1451.75,1451.25,1451.50,804,2286,3090.00
02/23/2007,10:17,1451.75,1452.00,1451.50,1452.00,406,65,471.00
02/23/2007,10:18,1452.00,1452.25,1451.50,1452.00,644,1500,2144.00
02/23/2007,10:19,1452.25,1453.00,1452.00,1452.75,8356,2450,10806.00
02/23/2007,10:20,1452.75,1453.25,1452.75,1453.00,2483,1563,4046.00
02/23/2007,10:21,1453.00,1453.25,1452.75,1453.00,432,1878,2310.00
02/23/2007,10:22,1452.75,1453.00,1452.75,1453.00,250,1012,1262.00
02/23/2007,10:23,1453.00,1453.00,1452.50,1452.50,64,1440,1504.00
02/23/2007,10:24,1452.50,1452.75,1452.00,1452.25,1245,921,2166.00
02/23/2007,10:25,1452.25,1452.25,1452.00,1452.25,173,206,379.00
02/23/2007,10:26,1452.25,1452.50,1452.00,1452.25,610,944,1554.00
02/23/2007,10:27,1452.25,1452.50,1452.25,1452.25,100,56,156.00
02/23/2007,10:28,1452.25,1452.75,1452.00,1452.25,2090,2022,4112.00
02/23/2007,10:29,1452.25,1452.25,1451.50,1452.00,2220,2638,4858.00
02/23/2007,10:30,1452.00,1452.25,1451.75,1452.00,403,313,716.00
02/23/2007,10:31,1452.00,1452.25,1451.75,1451.75,285,465,750.00
02/23/2007,10:32,1452.00,1452.00,1451.75,1451.75,120,1645,1765.00
02/23/2007,10:33,1451.75,1452.50,1451.75,1452.25,1637,242,1879.00
02/23/2007,10:34,1452.50,1452.75,1452.00,1452.75,921,142,1063.00
02/23/2007,10:35,1452.75,1453.00,1452.50,1453.00,1458,32,1490.00
02/23/2007,10:36,1453.00,1453.50,1452.75,1453.25,1728,1122,2850.00
02/23/2007,10:37,1453.25,1454.00,1453.00,1453.75,5063,690,5753.00
02/23/2007,10:38,1453.75,1454.00,1453.50,1454.00,1676,507,2183.00
02/23/2007,10:39,1453.75,1454.25,1453.50,1454.25,3497,2094,5591.00
02/23/2007,10:40,1454.00,1454.25,1453.50,1453.50,141,1898,2039.00
02/23/2007,10:41,1453.75,1454.00,1453.50,1453.50,709,595,1304.00
02/23/2007,10:42,1453.75,1453.75,1453.50,1453.50,99,231,330.00
02/23/2007,10:43,1453.75,1453.75,1453.25,1453.50,1176,648,1824.00
02/23/2007,10:44,1453.75,1454.00,1453.50,1453.75,864,547,1411.00
02/23/2007,10:45,1453.50,1453.75,1453.00,1453.50,943,1954,2897.00
02/23/2007,10:46,1453.50,1453.75,1453.25,1453.25,145,868,1013.00
02/23/2007,10:47,1453.50,1453.50,1453.25,1453.50,46,156,202.00
02/23/2007,10:48,1453.50,1453.50,1453.25,1453.25,372,58,430.00
02/23/2007,10:49,1453.50,1453.75,1453.25,1453.75,254,29,283.00
02/23/2007,10:50,1453.75,1454.00,1453.75,1454.00,1928,196,2124.00
02/23/2007,10:51,1454.00,1454.75,1453.75,1454.25,3754,1176,4930.00
02/23/2007,10:52,1454.25,1455.00,1454.25,1454.75,4419,1894,6313.00
02/23/2007,10:53,1454.50,1454.75,1454.25,1454.50,1799,1349,3148.00
02/23/2007,10:54,1454.75,1455.00,1454.50,1454.75,771,1187,1958.00
02/23/2007,10:55,1454.75,1454.75,1454.50,1454.50,1210,248,1458.00
02/23/2007,10:56,1454.75,1454.75,1454.25,1454.75,518,739,1257.00
02/23/2007,10:57,1454.50,1454.75,1454.25,1454.50,259,695,954.00
02/23/2007,10:58,1454.50,1454.75,1454.50,1454.50,127,408,535.00
02/23/2007,10:59,1454.50,1454.75,1454.25,1454.50,1124,1479,2603.00
02/23/2007,11:00,1454.50,1454.75,1454.25,1454.25,233,2103,2336.00
02/23/2007,11:01,1454.25,1454.25,1453.75,1454.00,1140,2647,3787.00
02/23/2007,11:02,1454.00,1454.50,1454.00,1454.50,1084,261,1345.00
02/23/2007,11:03,1454.25,1454.50,1454.00,1454.00,6,1048,1054.00
02/23/2007,11:04,1454.25,1454.25,1453.75,1453.75,18,1047,1065.00
02/23/2007,11:05,1454.00,1454.00,1453.75,1453.75,131,1108,1239.00
02/23/2007,11:06,1453.50,1453.75,1453.25,1453.50,218,997,1215.00
02/23/2007,11:07,1453.50,1453.50,1453.00,1453.25,622,2320,2942.00
02/23/2007,11:08,1453.25,1453.50,1453.00,1453.25,562,1041,1603.00
02/23/2007,11:09,1453.25,1453.50,1452.75,1453.00,531,1693,2224.00
02/23/2007,11:10,1452.75,1453.00,1452.25,1452.50,3980,7672,11652.00
02/23/2007,11:11,1452.50,1452.75,1452.50,1452.50,1709,153,1862.00
02/23/2007,11:12,1452.75,1452.75,1452.50,1452.75,856,477,1333.00
02/23/2007,11:13,1452.75,1453.00,1451.75,1452.25,709,2638,3347.00
02/23/2007,11:14,1452.00,1452.25,1451.50,1451.75,336,4055,4391.00
02/23/2007,11:15,1451.75,1451.75,1451.25,1451.50,1730,4654,6384.00
02/23/2007,11:16,1451.50,1452.00,1451.50,1452.00,1958,66,2024.00
02/23/2007,11:17,1452.00,1452.25,1451.75,1452.25,1047,78,1125.00
02/23/2007,11:18,1452.25,1452.75,1452.25,1452.50,3518,1270,4788.00
02/23/2007,11:19,1452.75,1452.75,1452.25,1452.50,807,940,1747.00
02/23/2007,11:20,1452.25,1452.50,1452.25,1452.50,1438,17,1455.00
02/23/2007,11:21,1452.50,1453.00,1452.50,1453.00,2688,512,3200.00
02/23/2007,11:22,1453.00,1453.00,1452.75,1452.75,340,66,406.00
02/23/2007,11:23,1452.75,1453.00,1452.50,1452.50,26,618,644.00
02/23/2007,11:24,1452.50,1452.75,1452.50,1452.75,12,91,103.00
02/23/2007,11:25,1452.75,1452.75,1452.50,1452.75,173,161,334.00
02/23/2007,11:26,1452.75,1452.75,1452.25,1452.50,740,1081,1821.00
02/23/2007,11:27,1452.50,1452.75,1452.25,1452.50,251,358,609.00
02/23/2007,11:28,1452.25,1452.75,1452.25,1452.75,234,517,751.00
02/23/2007,11:29,1452.50,1453.00,1452.50,1452.75,903,220,1123.00
02/23/2007,11:30,1452.75,1453.25,1452.75,1453.25,1288,78,1366.00
02/23/2007,11:31,1453.25,1453.25,1452.75,1453.00,633,754,1387.00
02/23/2007,11:32,1453.00,1453.00,1452.50,1452.75,199,697,896.00
02/23/2007,11:33,1452.75,1453.00,1452.50,1452.75,515,158,673.00
02/23/2007,11:34,1452.75,1453.00,1452.50,1453.00,109,601,710.00
02/23/2007,11:35,1453.00,1453.25,1452.75,1452.75,760,970,1730.00
02/23/2007,11:36,1452.75,1452.75,1452.25,1452.75,907,287,1194.00
02/23/2007,11:37,1452.50,1452.75,1452.25,1452.50,215,961,1176.00
02/23/2007,11:38,1452.75,1452.75,1452.25,1452.50,31,377,408.00
02/23/2007,11:39,1452.50,1452.50,1452.00,1452.50,216,1624,1840.00
02/23/2007,11:40,1452.50,1452.75,1452.25,1452.75,337,2,339.00
02/23/2007,11:41,1452.75,1452.75,1452.25,1452.50,229,799,1028.00
02/23/2007,11:42,1452.50,1452.75,1452.25,1452.50,150,283,433.00
02/23/2007,11:43,1452.75,1452.75,1452.25,1452.50,110,325,435.00
02/23/2007,11:44,1452.50,1452.50,1452.25,1452.50,50,54,104.00
02/23/2007,11:45,1452.50,1452.75,1452.25,1452.25,633,738,1371.00
02/23/2007,11:46,1452.25,1452.25,1452.00,1452.00,278,1443,1721.00
02/23/2007,11:47,1451.75,1452.00,1451.00,1451.25,720,4046,4766.00
02/23/2007,11:48,1451.50,1451.50,1450.50,1451.00,1865,4094,5959.00
02/23/2007,11:49,1451.00,1451.25,1450.75,1451.25,1302,684,1986.00
02/23/2007,11:50,1451.25,1451.50,1451.00,1451.25,466,842,1308.00
02/23/2007,11:51,1451.50,1451.75,1451.25,1451.75,1588,586,2174.00
02/23/2007,11:52,1451.75,1451.75,1451.50,1451.75,239,118,357.00
02/23/2007,11:53,1451.75,1452.00,1451.50,1451.75,583,359,942.00
02/23/2007,11:54,1451.75,1451.75,1451.00,1451.25,879,1140,2019.00
02/23/2007,11:55,1451.25,1451.50,1451.00,1451.25,1048,116,1164.00
02/23/2007,11:56,1451.25,1452.00,1451.25,1452.00,1193,496,1689.00
02/23/2007,11:57,1451.75,1452.25,1451.75,1452.00,1199,554,1753.00
02/23/2007,11:58,1452.00,1452.75,1451.75,1452.50,1772,193,1965.00
02/23/2007,11:59,1452.50,1452.75,1452.00,1452.50,746,768,1514.00
02/23/2007,12:00,1452.50,1452.75,1452.00,1452.50,1091,218,1309.00
02/23/2007,12:01,1452.25,1452.75,1452.25,1452.50,184,344,528.00
02/23/2007,12:02,1452.50,1452.50,1452.25,1452.50,51,140,191.00
02/23/2007,12:03,1452.50,1452.50,1452.25,1452.50,182,8,190.00
02/23/2007,12:04,1452.50,1452.75,1452.25,1452.50,290,325,615.00
02/23/2007,12:05,1452.50,1452.75,1452.25,1452.50,242,295,537.00
02/23/2007,12:06,1452.50,1452.50,1452.00,1452.50,229,464,693.00
02/23/2007,12:07,1452.50,1452.75,1452.25,1452.50,312,740,1052.00
02/23/2007,12:08,1452.50,1452.50,1451.50,1451.75,1330,4494,5824.00
02/23/2007,12:09,1451.50,1452.00,1451.50,1452.00,1314,1945,3259.00
02/23/2007,12:10,1452.00,1452.25,1452.00,1452.25,220,28,248.00
02/23/2007,12:11,1452.25,1452.75,1452.00,1452.50,1436,1076,2512.00
02/23/2007,12:12,1452.25,1452.50,1452.25,1452.25,499,271,770.00
02/23/2007,12:13,1452.50,1452.50,1452.00,1452.25,54,1652,1706.00
02/23/2007,12:14,1452.25,1452.75,1452.25,1452.50,379,438,817.00
02/23/2007,12:15,1452.75,1453.00,1452.50,1453.00,1181,2110,3291.00
02/23/2007,12:16,1453.00,1453.00,1452.50,1452.50,108,1510,1618.00
02/23/2007,12:17,1452.50,1452.75,1452.25,1452.50,513,301,814.00
02/23/2007,12:18,1452.75,1452.75,1452.25,1452.25,59,386,445.00
02/23/2007,12:19,1452.50,1452.50,1452.25,1452.25,33,103,136.00
02/23/2007,12:20,1452.25,1452.50,1451.75,1452.00,1611,2381,3992.00
02/23/2007,12:21,1452.00,1452.75,1452.00,1452.50,2491,221,2712.00
02/23/2007,12:22,1452.75,1453.00,1452.50,1452.75,1237,697,1934.00
02/23/2007,12:23,1452.75,1453.00,1452.75,1452.75,71,395,466.00
02/23/2007,12:24,1453.00,1453.25,1452.75,1452.75,1572,643,2215.00
02/23/2007,12:25,1453.00,1453.50,1452.75,1453.00,2157,1367,3524.00
02/23/2007,12:26,1453.00,1453.25,1452.50,1452.75,49,890,939.00
02/23/2007,12:27,1452.75,1453.50,1452.50,1453.25,1864,216,2080.00
02/23/2007,12:28,1453.50,1453.50,1453.00,1453.25,4,247,251.00
02/23/2007,12:29,1453.00,1453.25,1452.75,1453.00,252,1050,1302.00
02/23/2007,12:30,1453.25,1453.50,1453.00,1453.25,427,563,990.00
02/23/2007,12:31,1453.00,1453.50,1453.00,1453.25,109,222,331.00
02/23/2007,12:32,1453.25,1453.25,1453.00,1453.00,374,1188,1562.00
02/23/2007,12:33,1453.25,1453.50,1453.00,1453.25,1035,299,1334.00
02/23/2007,12:34,1453.00,1453.25,1453.00,1453.00,302,62,364.00
02/23/2007,12:35,1453.25,1453.25,1452.75,1452.75,478,1354,1832.00
02/23/2007,12:36,1453.00,1453.00,1452.75,1452.75,11,817,828.00
02/23/2007,12:37,1452.75,1453.00,1452.75,1452.75,18,449,467.00
02/23/2007,12:38,1452.75,1452.75,1452.25,1452.50,146,1696,1842.00
02/23/2007,12:39,1452.75,1452.75,1452.50,1452.75,17,17,34.00
02/23/2007,12:40,1452.50,1453.00,1452.50,1453.00,633,8,641.00
02/23/2007,12:41,1453.00,1453.25,1452.75,1453.00,545,70,615.00
02/23/2007,12:42,1453.00,1453.25,1453.00,1453.00,19,53,72.00
02/23/2007,12:43,1453.25,1453.50,1453.00,1453.25,766,68,834.00
02/23/2007,12:44,1453.25,1453.50,1453.25,1453.50,928,133,1061.00
02/23/2007,12:45,1453.50,1453.75,1453.25,1453.50,356,135,491.00
02/23/2007,12:46,1453.50,1453.75,1453.50,1453.75,80,104,184.00
02/23/2007,12:47,1453.50,1453.50,1453.25,1453.25,351,682,1033.00
02/23/2007,12:48,1453.25,1453.75,1453.25,1453.50,902,174,1076.00
02/23/2007,12:49,1453.50,1453.50,1453.25,1453.25,31,680,711.00
02/23/2007,12:50,1453.25,1453.25,1453.25,1453.25,0,59,59.00
02/23/2007,12:51,1453.25,1453.25,1453.00,1453.00,290,366,656.00
02/23/2007,12:52,1453.25,1453.50,1453.00,1453.00,638,235,873.00
02/23/2007,12:53,1453.25,1453.50,1453.00,1453.25,429,307,736.00
02/23/2007,12:54,1453.25,1453.75,1453.00,1453.50,906,95,1001.00
02/23/2007,12:55,1453.50,1454.00,1453.50,1454.00,1457,13,1470.00
02/23/2007,12:56,1454.00,1454.00,1453.25,1453.50,143,1718,1861.00
02/23/2007,12:57,1453.25,1453.50,1452.25,1452.75,564,2800,3364.00
02/23/2007,12:58,1452.75,1453.00,1452.75,1452.75,39,85,124.00
02/23/2007,12:59,1452.75,1453.00,1452.75,1453.00,11,44,55.00
02/23/2007,13:00,1452.75,1453.00,1452.50,1452.50,112,342,454.00
02/23/2007,13:01,1452.75,1452.75,1452.50,1452.50,49,130,179.00
02/23/2007,13:02,1452.75,1452.75,1452.25,1452.50,188,599,787.00
02/23/2007,13:03,1452.50,1452.50,1452.25,1452.25,718,312,1030.00
02/23/2007,13:04,1452.25,1452.75,1452.00,1452.25,996,917,1913.00
02/23/2007,13:05,1452.50,1452.50,1452.25,1452.25,338,159,497.00
02/23/2007,13:06,1452.25,1453.25,1452.25,1453.00,1763,156,1919.00
02/23/2007,13:07,1453.25,1453.25,1452.75,1453.25,597,730,1327.00
02/23/2007,13:08,1453.00,1453.00,1452.50,1452.75,280,262,542.00
02/23/2007,13:09,1452.75,1453.00,1452.75,1452.75,3,1,4.00
02/23/2007,13:10,1452.75,1453.50,1452.75,1453.25,865,266,1131.00
02/23/2007,13:11,1453.00,1453.25,1453.00,1453.25,715,8,723.00
02/23/2007,13:12,1453.25,1453.50,1453.25,1453.50,2221,8,2229.00
02/23/2007,13:13,1453.50,1453.75,1453.50,1453.75,1606,522,2128.00
02/23/2007,13:14,1453.50,1453.75,1453.25,1453.50,49,1338,1387.00
02/23/2007,13:15,1453.50,1453.75,1453.25,1453.75,1266,646,1912.00
02/23/2007,13:16,1453.75,1453.75,1453.50,1453.50,106,690,796.00
02/23/2007,13:17,1453.50,1453.75,1453.50,1453.50,2,644,646.00
02/23/2007,13:18,1453.50,1453.50,1453.25,1453.50,2,24,26.00
02/23/2007,13:19,1453.50,1453.75,1453.50,1453.75,331,463,794.00
02/23/2007,13:20,1453.75,1454.75,1453.50,1454.50,6077,783,6860.00
02/23/2007,13:21,1454.50,1454.75,1454.25,1454.50,863,506,1369.00
02/23/2007,13:22,1454.50,1454.50,1454.00,1454.25,530,782,1312.00
02/23/2007,13:23,1454.00,1455.00,1454.00,1454.50,2830,600,3430.00
02/23/2007,13:24,1454.50,1454.75,1454.50,1454.75,88,1196,1284.00
02/23/2007,13:25,1454.50,1454.75,1454.25,1454.50,228,419,647.00
02/23/2007,13:26,1454.50,1454.50,1454.25,1454.25,36,129,165.00
02/23/2007,13:27,1454.25,1454.50,1454.25,1454.25,354,707,1061.00
02/23/2007,13:28,1454.25,1454.75,1454.00,1454.50,1780,393,2173.00
02/23/2007,13:29,1454.50,1454.75,1454.50,1454.50,11,889,900.00
02/23/2007,13:30,1454.50,1454.50,1454.25,1454.25,46,17,63.00
02/23/2007,13:31,1454.25,1455.00,1454.00,1454.75,3063,1283,4346.00
02/23/2007,13:32,1454.75,1454.75,1454.50,1454.50,15,478,493.00
02/23/2007,13:33,1454.50,1455.50,1454.50,1455.50,5970,950,6920.00
02/23/2007,13:34,1455.50,1456.00,1455.25,1455.75,3589,1407,4996.00
02/23/2007,13:35,1455.50,1456.00,1455.50,1455.75,2683,1532,4215.00
02/23/2007,13:36,1455.50,1455.75,1455.50,1455.75,856,535,1391.00
02/23/2007,13:37,1455.50,1455.75,1454.75,1455.00,858,2961,3819.00
02/23/2007,13:38,1455.00,1455.50,1454.50,1455.25,2165,1833,3998.00
02/23/2007,13:39,1455.25,1455.25,1454.75,1454.75,796,481,1277.00
02/23/2007,13:40,1455.00,1455.00,1454.50,1454.50,50,544,594.00
02/23/2007,13:41,1454.50,1454.75,1454.50,1454.50,170,308,478.00
02/23/2007,13:42,1454.75,1454.75,1454.25,1454.75,708,656,1364.00
02/23/2007,13:43,1454.50,1454.75,1454.50,1454.75,1363,9,1372.00
02/23/2007,13:44,1454.50,1454.75,1454.50,1454.75,123,25,148.00
02/23/2007,13:45,1454.75,1454.75,1454.50,1454.75,648,1,649.00
02/23/2007,13:46,1454.75,1455.00,1454.50,1454.75,295,217,512.00
02/23/2007,13:47,1454.50,1454.75,1454.50,1454.50,8,1240,1248.00
02/23/2007,13:48,1454.50,1454.50,1453.75,1453.75,218,3346,3564.00
02/23/2007,13:49,1454.00,1454.25,1453.75,1454.25,1517,2199,3716.00
02/23/2007,13:50,1454.25,1454.50,1454.00,1454.00,611,919,1530.00
02/23/2007,13:51,1454.25,1454.50,1454.00,1454.50,332,136,468.00
02/23/2007,13:52,1454.50,1454.50,1454.00,1454.25,217,102,319.00
02/23/2007,13:53,1454.50,1454.50,1454.00,1454.25,143,387,530.00
02/23/2007,13:54,1454.50,1454.75,1454.50,1454.50,516,172,688.00
02/23/2007,13:55,1454.75,1454.75,1454.25,1454.25,15,310,325.00
02/23/2007,13:56,1454.50,1454.75,1454.50,1454.50,475,3,478.00
02/23/2007,13:57,1454.50,1455.25,1454.25,1455.00,1425,1415,2840.00
02/23/2007,13:58,1454.75,1455.25,1454.50,1454.75,1164,797,1961.00
02/23/2007,13:59,1454.50,1454.75,1454.25,1454.50,580,1059,1639.00
02/23/2007,14:00,1454.50,1454.50,1454.25,1454.25,11,385,396.00
02/23/2007,14:01,1454.25,1454.75,1454.25,1454.25,946,99,1045.00
02/23/2007,14:02,1454.25,1454.50,1454.25,1454.25,22,8,30.00
02/23/2007,14:03,1454.50,1454.50,1453.50,1453.75,1585,3661,5246.00
02/23/2007,14:04,1453.75,1454.00,1453.50,1454.00,321,1130,1451.00
02/23/2007,14:05,1454.00,1454.25,1453.75,1454.25,892,658,1550.00
02/23/2007,14:06,1454.25,1454.25,1454.00,1454.00,115,106,221.00
02/23/2007,14:07,1454.25,1454.75,1454.25,1454.50,512,194,706.00
02/23/2007,14:08,1454.25,1454.75,1454.25,1454.50,815,397,1212.00
02/23/2007,14:09,1454.50,1454.75,1454.25,1454.25,188,175,363.00
02/23/2007,14:10,1454.50,1454.50,1454.00,1454.25,330,710,1040.00
02/23/2007,14:11,1454.25,1454.50,1454.00,1454.25,526,530,1056.00
02/23/2007,14:12,1454.50,1454.75,1454.25,1454.50,441,165,606.00
02/23/2007,14:13,1454.75,1455.25,1454.50,1455.00,2026,643,2669.00
02/23/2007,14:14,1455.00,1455.25,1454.75,1455.25,704,47,751.00
02/23/2007,14:15,1455.00,1455.50,1455.00,1455.25,3167,631,3798.00
02/23/2007,14:16,1455.25,1455.25,1454.75,1454.75,133,1121,1254.00
02/23/2007,14:17,1454.75,1455.00,1454.50,1454.75,465,458,923.00
02/23/2007,14:18,1454.75,1455.00,1454.75,1454.75,28,93,121.00
02/23/2007,14:19,1455.00,1455.00,1454.75,1455.00,13,16,29.00
02/23/2007,14:20,1454.75,1455.50,1454.75,1455.50,1587,24,1611.00
02/23/2007,14:21,1455.50,1455.50,1455.00,1455.00,1509,873,2382.00
02/23/2007,14:22,1455.00,1455.25,1455.00,1455.00,83,89,172.00
02/23/2007,14:23,1455.25,1455.25,1455.00,1455.00,41,48,89.00
02/23/2007,14:24,1455.25,1455.25,1454.50,1454.75,338,939,1277.00
02/23/2007,14:25,1454.75,1455.00,1454.50,1454.75,569,46,615.00
02/23/2007,14:26,1454.75,1455.00,1454.75,1454.75,59,21,80.00
02/23/2007,14:27,1454.75,1455.50,1454.75,1455.00,906,265,1171.00
02/23/2007,14:28,1455.00,1455.25,1454.75,1455.00,686,441,1127.00
02/23/2007,14:29,1455.00,1455.50,1454.75,1455.25,1207,470,1677.00
02/23/2007,14:30,1455.00,1455.25,1454.75,1455.00,8,167,175.00
02/23/2007,14:31,1455.00,1455.00,1454.50,1454.75,325,306,631.00
02/23/2007,14:32,1454.75,1455.00,1454.50,1455.00,922,497,1419.00
02/23/2007,14:33,1454.75,1455.00,1454.50,1454.50,1015,142,1157.00
02/23/2007,14:34,1454.75,1454.75,1454.25,1454.25,900,1463,2363.00
02/23/2007,14:35,1454.50,1454.75,1454.50,1454.75,889,135,1024.00
02/23/2007,14:36,1454.75,1454.75,1454.50,1454.50,657,284,941.00
02/23/2007,14:37,1454.50,1454.75,1454.25,1454.25,92,992,1084.00
02/23/2007,14:38,1454.25,1454.50,1454.00,1454.50,865,1631,2496.00
02/23/2007,14:39,1454.25,1454.75,1454.25,1454.50,994,743,1737.00
02/23/2007,14:40,1454.50,1454.75,1454.50,1454.50,48,72,120.00
02/23/2007,14:41,1454.75,1454.75,1454.25,1454.50,184,2275,2459.00
02/23/2007,14:42,1454.50,1454.75,1454.25,1454.50,396,51,447.00
02/23/2007,14:43,1454.75,1454.75,1454.50,1454.75,1324,5,1329.00
02/23/2007,14:44,1454.75,1455.00,1454.25,1454.50,178,1344,1522.00
02/23/2007,14:45,1454.50,1454.75,1454.25,1454.50,539,626,1165.00
02/23/2007,14:46,1454.50,1455.25,1454.25,1455.00,1971,500,2471.00
02/23/2007,14:47,1455.00,1455.00,1454.75,1454.75,228,100,328.00
02/23/2007,14:48,1455.00,1455.00,1454.50,1454.50,45,1309,1354.00
02/23/2007,14:49,1454.75,1455.00,1454.50,1454.75,1088,126,1214.00
02/23/2007,14:50,1455.00,1455.25,1454.50,1454.50,959,1513,2472.00
02/23/2007,14:51,1454.50,1454.75,1454.50,1454.50,364,231,595.00
02/23/2007,14:52,1454.50,1454.75,1454.25,1454.50,1296,1428,2724.00
02/23/2007,14:53,1454.75,1454.75,1454.50,1454.50,178,153,331.00
02/23/2007,14:54,1454.75,1454.75,1454.50,1454.50,90,228,318.00
02/23/2007,14:55,1454.75,1454.75,1454.50,1454.50,1021,83,1104.00
02/23/2007,14:56,1454.75,1454.75,1454.25,1454.25,1165,1197,2362.00
02/23/2007,14:57,1454.50,1454.50,1454.25,1454.25,162,731,893.00
02/23/2007,14:58,1454.50,1454.50,1454.00,1454.00,330,2470,2800.00
02/23/2007,14:59,1454.00,1454.25,1453.50,1453.50,1745,3444,5189.00
02/23/2007,15:00,1453.50,1454.25,1453.50,1454.00,4412,6566,10978.00
02/23/2007,15:01,1454.00,1454.50,1453.75,1454.00,7261,2865,10126.00
02/23/2007,15:02,1454.25,1454.50,1454.00,1454.00,1428,1574,3002.00
02/23/2007,15:03,1454.00,1454.25,1453.75,1454.00,239,1963,2202.00
02/23/2007,15:04,1454.00,1454.00,1453.75,1454.00,1252,149,1401.00
02/23/2007,15:05,1454.00,1454.00,1453.75,1454.00,502,144,646.00
02/23/2007,15:06,1453.75,1454.00,1453.50,1453.75,241,2477,2718.00
02/23/2007,15:07,1453.50,1453.75,1453.50,1453.50,1440,507,1947.00
02/23/2007,15:08,1453.50,1453.75,1453.50,1453.50,326,393,719.00
02/23/2007,15:09,1453.75,1454.00,1453.50,1453.75,1041,898,1939.00
02/23/2007,15:10,1453.75,1453.75,1453.50,1453.75,60,609,669.00
02/23/2007,15:11,1453.50,1453.75,1453.25,1453.25,446,1389,1835.00
02/23/2007,15:12,1453.25,1453.75,1453.25,1453.75,968,784,1752.00
02/23/2007,15:13,1453.50,1453.75,1453.50,1453.50,685,891,1576.00
02/23/2007,15:14,1453.50,1453.75,1453.25,1453.75,1161,1254,2415.00
02/23/2007,15:15,1453.75,1454.50,1453.25,1453.75,6826,4325,11151.00
02/25/2007,17:01,1454.00,1454.25,1453.50,1453.50,57,165,222.00
02/25/2007,17:02,1453.75,1454.00,1453.50,1454.00,132,10,142.00
02/25/2007,17:03,1453.75,1454.25,1453.75,1454.25,211,3,214.00
02/25/2007,17:04,1454.00,1454.25,1454.00,1454.25,12,1,13.00
02/25/2007,17:05,1454.25,1454.50,1454.25,1454.25,251,27,278.00
02/25/2007,17:06,1454.25,1454.50,1454.25,1454.25,3,45,48.00
02/25/2007,17:07,1454.50,1454.50,1454.25,1454.25,2,29,31.00
02/25/2007,17:08,1454.25,1454.25,1454.25,1454.25,0,11,11.00
02/25/2007,17:09,1454.25,1454.25,1454.00,1454.00,0,19,19.00
02/25/2007,17:10,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/25/2007,17:11,1454.25,1454.25,1454.25,1454.25,49,0,49.00
02/25/2007,17:12,1454.25,1454.25,1454.25,1454.25,14,0,14.00
02/25/2007,17:13,1454.00,1454.00,1454.00,1454.00,0,229,229.00
02/25/2007,17:14,1453.75,1454.00,1453.75,1454.00,7,1,8.00
02/25/2007,17:15,1454.00,1454.25,1454.00,1454.00,110,73,183.00
02/25/2007,17:16,1454.00,1454.00,1454.00,1454.00,0,107,107.00
02/25/2007,17:17,1453.75,1453.75,1453.75,1453.75,0,2,2.00
02/25/2007,17:18,1454.00,1454.00,1454.00,1454.00,10,0,10.00
02/25/2007,17:19,1454.00,1454.00,1454.00,1454.00,7,0,7.00
02/25/2007,17:20,1454.00,1454.25,1454.00,1454.25,2,0,2.00
02/25/2007,17:21,1454.00,1454.00,1454.00,1454.00,0,8,8.00
02/25/2007,17:23,1454.25,1454.25,1454.25,1454.25,17,0,17.00
02/25/2007,17:25,1454.25,1454.25,1454.25,1454.25,1,0,1.00
02/25/2007,17:26,1454.00,1454.00,1454.00,1454.00,0,3,3.00
02/25/2007,17:27,1454.00,1454.00,1454.00,1454.00,0,1,1.00
02/25/2007,17:30,1454.00,1454.00,1454.00,1454.00,0,109,109.00
02/25/2007,17:31,1454.00,1454.00,1454.00,1454.00,0,3,3.00
02/25/2007,17:32,1454.25,1454.50,1454.25,1454.50,230,0,230.00
02/25/2007,17:33,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/25/2007,17:34,1454.50,1454.50,1454.50,1454.50,59,0,59.00
02/25/2007,17:35,1454.50,1454.75,1454.50,1454.75,4,0,4.00
02/25/2007,17:36,1454.50,1454.50,1454.50,1454.50,0,54,54.00
02/25/2007,17:37,1454.50,1454.50,1454.50,1454.50,0,51,51.00
02/25/2007,17:38,1454.50,1454.50,1454.50,1454.50,0,21,21.00
02/25/2007,17:39,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/25/2007,17:43,1454.50,1454.50,1454.50,1454.50,3,0,3.00
02/25/2007,17:44,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/25/2007,17:45,1454.50,1454.75,1454.50,1454.75,41,0,41.00
02/25/2007,17:46,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/25/2007,17:47,1454.75,1454.75,1454.50,1454.50,1,30,31.00
02/25/2007,17:48,1454.25,1454.25,1454.25,1454.25,0,10,10.00
02/25/2007,17:51,1454.50,1454.75,1454.50,1454.75,50,0,50.00
02/25/2007,17:54,1454.75,1454.75,1454.75,1454.75,1,0,1.00
02/25/2007,17:55,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/25/2007,17:56,1454.50,1454.50,1454.50,1454.50,0,30,30.00
02/25/2007,17:58,1454.50,1454.50,1454.50,1454.50,0,26,26.00
02/25/2007,18:01,1454.50,1454.50,1454.50,1454.50,0,10,10.00
02/25/2007,18:02,1454.50,1454.50,1454.50,1454.50,0,14,14.00
02/25/2007,18:03,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/25/2007,18:04,1454.50,1454.50,1454.50,1454.50,0,38,38.00
02/25/2007,18:05,1454.25,1454.50,1454.25,1454.25,18,3,21.00
02/25/2007,18:06,1454.50,1454.50,1454.50,1454.50,25,0,25.00
02/25/2007,18:07,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/25/2007,18:09,1454.50,1454.50,1454.50,1454.50,16,0,16.00
02/25/2007,18:10,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/25/2007,18:11,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/25/2007,18:13,1454.50,1454.50,1454.50,1454.50,3,0,3.00
02/25/2007,18:15,1454.25,1454.25,1454.25,1454.25,0,4,4.00
02/25/2007,18:16,1454.25,1454.50,1454.25,1454.50,1,2,3.00
02/25/2007,18:17,1454.25,1454.25,1454.25,1454.25,0,2,2.00
02/25/2007,18:19,1454.25,1454.25,1454.25,1454.25,0,8,8.00
02/25/2007,18:20,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/25/2007,18:21,1454.25,1454.25,1454.25,1454.25,0,3,3.00
02/25/2007,18:22,1454.25,1454.25,1454.25,1454.25,0,10,10.00
02/25/2007,18:28,1454.25,1454.25,1454.25,1454.25,0,1,1.00
02/25/2007,18:29,1454.25,1454.25,1454.25,1454.25,0,26,26.00
02/25/2007,18:32,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/25/2007,18:33,1454.25,1454.25,1454.25,1454.25,0,170,170.00
02/25/2007,18:34,1454.50,1454.50,1454.50,1454.50,308,0,308.00
02/25/2007,18:36,1454.75,1454.75,1454.75,1454.75,5,0,5.00
02/25/2007,18:38,1454.75,1454.75,1454.75,1454.75,5,0,5.00
02/25/2007,18:39,1454.50,1454.50,1454.50,1454.50,0,2,2.00
02/25/2007,18:40,1454.75,1454.75,1454.75,1454.75,10,0,10.00
02/25/2007,18:41,1454.75,1454.75,1454.75,1454.75,2,0,2.00
02/25/2007,18:42,1454.75,1454.75,1454.75,1454.75,2,0,2.00
02/25/2007,18:43,1454.75,1454.75,1454.50,1454.50,86,53,139.00
02/25/2007,18:44,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/25/2007,18:45,1454.75,1454.75,1454.50,1454.50,10,2,12.00
02/25/2007,18:49,1454.50,1454.50,1454.50,1454.50,0,1,1.00
02/25/2007,18:50,1454.75,1454.75,1454.75,1454.75,30,0,30.00
02/25/2007,18:51,1454.75,1454.75,1454.75,1454.75,20,0,20.00
02/25/2007,18:52,1454.75,1454.75,1454.75,1454.75,11,0,11.00
02/25/2007,18:54,1454.75,1454.75,1454.75,1454.75,47,0,47.00
02/25/2007,18:55,1455.00,1455.00,1454.75,1454.75,21,8,29.00
02/25/2007,18:57,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/25/2007,18:58,1454.75,1454.75,1454.75,1454.75,0,7,7.00
02/25/2007,18:59,1455.00,1455.00,1455.00,1455.00,1,0,1.00
02/25/2007,19:00,1455.00,1455.00,1455.00,1455.00,2,0,2.00
02/25/2007,19:01,1455.00,1455.00,1454.75,1454.75,10,1,11.00
02/25/2007,19:02,1454.75,1454.75,1454.75,1454.75,0,72,72.00
02/25/2007,19:06,1454.75,1454.75,1454.75,1454.75,0,2,2.00
02/25/2007,19:10,1454.50,1454.50,1454.50,1454.50,0,75,75.00
02/25/2007,19:11,1454.50,1454.50,1454.50,1454.50,0,62,62.00
02/25/2007,19:16,1454.25,1454.25,1454.25,1454.25,0,184,184.00
02/25/2007,19:17,1454.00,1454.25,1453.75,1454.25,376,213,589.00
02/25/2007,19:18,1454.25,1454.25,1454.25,1454.25,11,0,11.00
02/25/2007,19:19,1454.50,1454.50,1454.50,1454.50,2,0,2.00
02/25/2007,19:21,1454.25,1454.25,1454.25,1454.25,0,25,25.00
02/25/2007,19:22,1454.00,1454.00,1454.00,1454.00,0,15,15.00
02/25/2007,19:23,1454.00,1454.00,1454.00,1454.00,0,20,20.00
02/25/2007,19:28,1454.00,1454.00,1454.00,1454.00,0,2,2.00
02/25/2007,19:29,1454.00,1454.25,1454.00,1454.25,25,2,27.00
02/25/2007,19:30,1454.25,1454.25,1454.25,1454.25,50,0,50.00
02/25/2007,19:32,1454.25,1454.25,1454.25,1454.25,26,0,26.00
02/25/2007,19:33,1454.25,1454.25,1454.25,1454.25,8,0,8.00
02/25/2007,19:35,1454.25,1454.25,1454.25,1454.25,3,0,3.00
02/25/2007,19:39,1454.50,1454.50,1454.50,1454.50,13,0,13.00
02/25/2007,19:40,1454.50,1454.50,1454.50,1454.50,12,0,12.00
02/25/2007,19:45,1454.50,1454.50,1454.50,1454.50,3,0,3.00
02/25/2007,19:46,1454.50,1454.50,1454.50,1454.50,145,0,145.00
02/25/2007,19:47,1454.50,1454.50,1454.50,1454.50,5,0,5.00
02/25/2007,19:48,1454.50,1454.50,1454.50,1454.50,173,0,173.00
02/25/2007,19:50,1454.50,1454.50,1454.50,1454.50,1,0,1.00
02/25/2007,19:51,1454.50,1454.75,1454.50,1454.75,169,0,169.00
02/25/2007,19:52,1454.75,1455.00,1454.75,1455.00,45,0,45.00
02/25/2007,19:53,1454.75,1454.75,1454.75,1454.75,0,1,1.00
02/25/2007,19:54,1454.75,1455.25,1454.75,1455.25,383,1,384.00
02/25/2007,19:55,1455.25,1455.25,1455.25,1455.25,301,0,301.00
02/25/2007,19:56,1455.50,1455.50,1455.50,1455.50,37,0,37.00
02/25/2007,19:58,1455.25,1455.75,1455.25,1455.75,217,22,239.00
02/25/2007,19:59,1455.75,1455.75,1455.75,1455.75,341,0,341.00
02/25/2007,20:00,1455.50,1455.75,1455.50,1455.50,151,111,262.00
02/25/2007,20:01,1455.50,1455.75,1455.50,1455.75,162,4,166.00
02/25/2007,20:02,1455.75,1455.75,1455.75,1455.75,99,0,99.00
02/25/2007,20:03,1455.75,1455.75,1455.75,1455.75,63,0,63.00
02/25/2007,20:04,1455.75,1455.75,1455.75,1455.75,6,0,6.00
02/25/2007,20:05,1455.75,1455.75,1455.75,1455.75,5,0,5.00
02/25/2007,20:06,1455.75,1455.75,1455.75,1455.75,48,0,48.00
02/25/2007,20:07,1455.75,1455.75,1455.75,1455.75,175,0,175.00
02/25/2007,20:08,1455.75,1455.75,1455.75,1455.75,8,0,8.00
02/25/2007,20:09,1455.75,1456.00,1455.75,1456.00,214,0,214.00
02/25/2007,20:10,1455.75,1455.75,1455.75,1455.75,0,7,7.00
02/25/2007,20:11,1455.75,1455.75,1455.75,1455.75,0,2,2.00
02/25/2007,20:12,1455.75,1455.75,1455.75,1455.75,0,45,45.00
02/25/2007,20:13,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,20:14,1455.75,1456.00,1455.50,1456.00,58,5,63.00
02/25/2007,20:15,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/25/2007,20:16,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/25/2007,20:17,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/25/2007,20:18,1455.75,1455.75,1455.75,1455.75,0,87,87.00
02/25/2007,20:19,1455.75,1455.75,1455.75,1455.75,0,1,1.00
02/25/2007,20:20,1455.75,1455.75,1455.75,1455.75,0,4,4.00
02/25/2007,20:21,1455.75,1456.00,1455.75,1456.00,1,10,11.00
02/25/2007,20:23,1455.75,1455.75,1455.75,1455.75,0,2,2.00
02/25/2007,20:27,1455.75,1455.75,1455.75,1455.75,0,1,1.00
02/25/2007,20:28,1455.75,1455.75,1455.75,1455.75,0,2,2.00
02/25/2007,20:29,1456.00,1456.00,1455.75,1455.75,1,1,2.00
02/25/2007,20:30,1455.75,1455.75,1455.50,1455.50,0,26,26.00
02/25/2007,20:31,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,20:33,1455.50,1455.75,1455.50,1455.75,50,1,51.00
02/25/2007,20:34,1455.75,1455.75,1455.75,1455.75,1,0,1.00
02/25/2007,20:35,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,20:36,1455.50,1455.50,1455.50,1455.50,0,5,5.00
02/25/2007,20:37,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/25/2007,20:38,1455.75,1455.75,1455.75,1455.75,1,0,1.00
02/25/2007,20:39,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/25/2007,20:40,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,20:41,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/25/2007,20:42,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/25/2007,20:46,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,20:47,1455.50,1455.50,1455.25,1455.25,0,171,171.00
02/25/2007,20:48,1455.25,1455.50,1455.25,1455.50,15,1,16.00
02/25/2007,20:49,1455.50,1455.50,1455.50,1455.50,3,0,3.00
02/25/2007,20:53,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/25/2007,20:54,1455.50,1455.50,1455.50,1455.50,134,0,134.00
02/25/2007,20:55,1455.50,1455.50,1455.50,1455.50,8,0,8.00
02/25/2007,20:56,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/25/2007,20:58,1455.50,1455.50,1455.50,1455.50,12,0,12.00
02/25/2007,20:59,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/25/2007,21:01,1455.50,1455.50,1455.50,1455.50,4,0,4.00
02/25/2007,21:02,1455.75,1455.75,1455.75,1455.75,25,0,25.00
02/25/2007,21:07,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,21:09,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/25/2007,21:10,1455.50,1455.50,1455.50,1455.50,0,23,23.00
02/25/2007,21:11,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,21:13,1455.50,1455.50,1455.50,1455.50,0,3,3.00
02/25/2007,21:14,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,21:16,1455.50,1455.50,1455.50,1455.50,0,31,31.00
02/25/2007,21:17,1455.50,1455.50,1455.50,1455.50,0,30,30.00
02/25/2007,21:19,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/25/2007,21:20,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/25/2007,21:21,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,21:24,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,21:26,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/25/2007,21:27,1455.25,1455.50,1455.25,1455.50,10,3,13.00
02/25/2007,21:29,1455.50,1455.50,1455.50,1455.50,7,0,7.00
02/25/2007,21:31,1455.50,1455.50,1455.50,1455.50,2,0,2.00
02/25/2007,21:32,1455.50,1455.50,1455.50,1455.50,2,0,2.00
02/25/2007,21:33,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/25/2007,21:37,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/25/2007,21:39,1455.75,1455.75,1455.75,1455.75,3,0,3.00
02/25/2007,21:40,1455.75,1455.75,1455.50,1455.50,12,1,13.00
02/25/2007,21:42,1455.50,1455.75,1455.50,1455.75,2,2,4.00
02/25/2007,21:43,1455.50,1455.50,1455.25,1455.50,5,51,56.00
02/25/2007,21:44,1455.50,1455.50,1455.50,1455.50,3,0,3.00
02/25/2007,21:45,1455.50,1455.50,1455.50,1455.50,6,0,6.00
02/25/2007,21:46,1455.75,1455.75,1455.75,1455.75,10,0,10.00
02/25/2007,21:51,1455.75,1455.75,1455.75,1455.75,61,0,61.00
02/25/2007,21:52,1455.75,1455.75,1455.75,1455.75,8,0,8.00
02/25/2007,21:56,1455.50,1455.50,1455.50,1455.50,0,20,20.00
02/25/2007,21:57,1455.75,1455.75,1455.75,1455.75,1,0,1.00
02/25/2007,21:59,1455.75,1455.75,1455.75,1455.75,1,0,1.00
02/25/2007,22:01,1455.75,1455.75,1455.50,1455.50,28,2,30.00
02/25/2007,22:02,1455.50,1455.50,1455.25,1455.25,0,170,170.00
02/25/2007,22:03,1455.25,1455.25,1455.00,1455.25,5,196,201.00
02/25/2007,22:05,1455.25,1455.25,1455.00,1455.00,87,3,90.00
02/25/2007,22:06,1455.25,1455.25,1455.00,1455.25,15,1,16.00
02/25/2007,22:07,1455.25,1455.25,1455.25,1455.25,4,0,4.00
02/25/2007,22:08,1455.25,1455.25,1455.25,1455.25,66,0,66.00
02/25/2007,22:09,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/25/2007,22:12,1455.25,1455.25,1455.25,1455.25,70,0,70.00
02/25/2007,22:14,1455.25,1455.50,1455.25,1455.25,2,2,4.00
02/25/2007,22:16,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/25/2007,22:19,1455.25,1455.25,1455.00,1455.00,0,20,20.00
02/25/2007,22:21,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/25/2007,22:24,1455.25,1455.25,1455.25,1455.25,6,0,6.00
02/25/2007,22:25,1455.00,1455.00,1455.00,1455.00,0,3,3.00
02/25/2007,22:29,1455.25,1455.25,1455.25,1455.25,4,0,4.00
02/25/2007,22:30,1455.25,1455.25,1455.25,1455.25,7,0,7.00
02/25/2007,22:32,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/25/2007,22:35,1455.25,1455.25,1455.25,1455.25,61,0,61.00
02/25/2007,22:36,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/25/2007,22:38,1455.25,1455.25,1455.25,1455.25,9,0,9.00
02/25/2007,22:39,1455.00,1455.00,1455.00,1455.00,0,5,5.00
02/25/2007,22:44,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/25/2007,22:49,1455.00,1455.25,1455.00,1455.25,10,1,11.00
02/25/2007,22:50,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/25/2007,22:52,1455.25,1455.25,1455.25,1455.25,3,0,3.00
02/25/2007,22:53,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/25/2007,22:54,1455.25,1455.25,1455.25,1455.25,25,0,25.00
02/25/2007,22:56,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/25/2007,22:58,1455.25,1455.25,1455.25,1455.25,14,0,14.00
02/25/2007,22:59,1455.25,1455.25,1455.25,1455.25,11,0,11.00
02/25/2007,23:01,1455.50,1455.50,1455.50,1455.50,5,0,5.00
02/25/2007,23:05,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/25/2007,23:08,1455.25,1455.25,1455.25,1455.25,0,3,3.00
02/25/2007,23:09,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/25/2007,23:21,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:22,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:23,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:26,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:29,1455.50,1455.50,1455.50,1455.50,30,0,30.00
02/25/2007,23:30,1455.50,1455.50,1455.50,1455.50,30,0,30.00
02/25/2007,23:31,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:33,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:34,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:35,1455.50,1455.50,1455.50,1455.50,50,0,50.00
02/25/2007,23:46,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/25/2007,23:50,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/25/2007,23:52,1455.25,1455.25,1455.25,1455.25,0,2,2.00
02/25/2007,23:54,1455.25,1455.25,1455.25,1455.25,0,30,30.00
02/25/2007,23:56,1455.25,1455.25,1455.25,1455.25,0,8,8.00
02/26/2007,00:00,1455.25,1455.25,1455.25,1455.25,0,6,6.00
02/26/2007,00:02,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/26/2007,00:03,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/26/2007,00:10,1455.25,1455.25,1455.25,1455.25,0,11,11.00
02/26/2007,00:15,1455.50,1455.50,1455.50,1455.50,50,0,50.00
02/26/2007,00:16,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/26/2007,00:28,1455.50,1455.50,1455.50,1455.50,10,0,10.00
02/26/2007,00:30,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/26/2007,00:31,1455.50,1455.50,1455.50,1455.50,4,0,4.00
02/26/2007,00:35,1455.25,1455.25,1455.25,1455.25,0,1,1.00
02/26/2007,00:36,1455.25,1455.25,1455.25,1455.25,0,4,4.00
02/26/2007,00:39,1455.25,1455.25,1455.25,1455.25,0,50,50.00
02/26/2007,00:42,1455.50,1455.50,1455.50,1455.50,1,0,1.00
02/26/2007,00:48,1455.25,1455.25,1455.00,1455.00,0,155,155.00
02/26/2007,00:49,1455.00,1455.00,1455.00,1455.00,0,1,1.00
02/26/2007,00:51,1455.25,1455.25,1455.00,1455.00,1,20,21.00
02/26/2007,00:57,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/26/2007,01:00,1455.25,1455.25,1455.25,1455.25,6,0,6.00
02/26/2007,01:01,1455.25,1455.25,1455.25,1455.25,1,0,1.00
02/26/2007,01:02,1455.25,1455.50,1455.25,1455.25,12,3,15.00
02/26/2007,01:03,1455.25,1455.25,1455.25,1455.25,0,3,3.00
02/26/2007,01:04,1455.25,1455.25,1455.25,1455.25,0,12,12.00
02/26/2007,01:05,1455.50,1455.75,1455.50,1455.50,267,30,297.00
02/26/2007,01:06,1455.75,1455.75,1455.50,1455.50,13,7,20.00
02/26/2007,01:07,1455.75,1455.75,1455.50,1455.75,3,75,78.00
02/26/2007,01:08,1455.50,1455.75,1455.50,1455.75,18,2,20.00
02/26/2007,01:09,1455.50,1455.50,1455.50,1455.50,0,16,16.00
02/26/2007,01:15,1455.50,1455.50,1455.50,1455.50,0,1,1.00
02/26/2007,01:16,1455.50,1455.50,1455.50,1455.50,0,2,2.00
02/26/2007,01:26,1455.50,1455.50,1455.50,1455.50,0,56,56.00
02/26/2007,01:27,1455.50,1455.50,1455.50,1455.50,0,27,27.00
02/26/2007,01:28,1455.50,1455.50,1455.50,1455.50,0,3,3.00
02/26/2007,01:29,1455.50,1455.50,1455.50,1455.50,0,53,53.00
02/26/2007,01:30,1455.75,1455.75,1455.50,1455.50,3,56,59.00
02/26/2007,01:31,1455.50,1455.75,1455.50,1455.75,1,49,50.00
02/26/2007,01:34,1455.75,1455.75,1455.75,1455.75,5,0,5.00
02/26/2007,01:35,1455.75,1455.75,1455.50,1455.75,103,1,104.00
02/26/2007,01:36,1455.75,1456.00,1455.75,1455.75,62,18,80.00
02/26/2007,01:37,1455.75,1455.75,1455.75,1455.75,0,62,62.00
02/26/2007,01:39,1455.75,1455.75,1455.75,1455.75,0,4,4.00
02/26/2007,01:41,1455.50,1455.50,1455.50,1455.50,0,50,50.00
02/26/2007,01:42,1455.75,1455.75,1455.75,1455.75,1,0,1.00
02/26/2007,01:43,1455.75,1455.75,1455.75,1455.75,20,0,20.00
02/26/2007,01:45,1455.75,1455.75,1455.75,1455.75,60,0,60.00
02/26/2007,01:46,1455.75,1455.75,1455.50,1455.50,25,10,35.00
02/26/2007,01:47,1455.75,1455.75,1455.50,1455.50,1,36,37.00
02/26/2007,01:48,1455.50,1455.50,1455.50,1455.50,0,41,41.00
02/26/2007,01:49,1455.50,1455.50,1455.25,1455.25,0,3,3.00
02/26/2007,01:53,1455.50,1455.50,1455.50,1455.50,50,0,50.00
02/26/2007,01:54,1455.50,1455.50,1455.50,1455.50,6,0,6.00
02/26/2007,01:56,1455.75,1455.75,1455.75,1455.75,1,0,1.00
02/26/2007,01:58,1455.50,1455.50,1455.50,1455.50,0,56,56.00
02/26/2007,02:00,1455.75,1455.75,1455.75,1455.75,126,0,126.00
02/26/2007,02:01,1455.75,1455.75,1455.75,1455.75,185,0,185.00
02/26/2007,02:02,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/26/2007,02:03,1456.00,1456.25,1456.00,1456.00,427,114,541.00
02/26/2007,02:04,1456.00,1456.00,1455.50,1455.75,21,113,134.00
02/26/2007,02:05,1455.75,1456.00,1455.75,1456.00,106,49,155.00
02/26/2007,02:06,1456.00,1456.25,1456.00,1456.00,48,3,51.00
02/26/2007,02:07,1456.25,1456.25,1456.00,1456.00,111,1,112.00
02/26/2007,02:08,1456.00,1456.00,1455.75,1455.75,0,118,118.00
02/26/2007,02:09,1456.00,1456.00,1455.75,1455.75,1,1,2.00
02/26/2007,02:10,1456.00,1456.00,1455.75,1455.75,9,1,10.00
02/26/2007,02:11,1455.75,1456.00,1455.75,1456.00,12,14,26.00
02/26/2007,02:12,1455.75,1456.00,1455.75,1456.00,20,37,57.00
02/26/2007,02:13,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/26/2007,02:14,1455.75,1456.00,1455.75,1455.75,39,3,42.00
02/26/2007,02:15,1455.75,1455.75,1455.75,1455.75,0,1,1.00
02/26/2007,02:16,1455.75,1456.00,1455.75,1456.00,171,20,191.00
02/26/2007,02:17,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/26/2007,02:19,1456.00,1456.25,1456.00,1456.25,155,0,155.00
02/26/2007,02:20,1456.25,1456.25,1456.00,1456.00,11,3,14.00
02/26/2007,02:21,1456.00,1456.00,1456.00,1456.00,0,133,133.00
02/26/2007,02:22,1455.75,1455.75,1455.75,1455.75,0,10,10.00
02/26/2007,02:23,1455.75,1455.75,1455.75,1455.75,0,58,58.00
02/26/2007,02:25,1455.75,1455.75,1455.75,1455.75,0,53,53.00
02/26/2007,02:26,1455.75,1455.75,1455.75,1455.75,0,38,38.00
02/26/2007,02:27,1455.75,1455.75,1455.75,1455.75,0,28,28.00
02/26/2007,02:28,1455.75,1455.75,1455.75,1455.75,0,4,4.00
02/26/2007,02:29,1455.75,1455.75,1455.75,1455.75,0,1,1.00
02/26/2007,02:30,1455.75,1455.75,1455.50,1455.75,1,410,411.00
02/26/2007,02:31,1455.75,1455.75,1455.75,1455.75,144,0,144.00
02/26/2007,02:32,1455.75,1455.75,1455.75,1455.75,6,0,6.00
02/26/2007,02:33,1455.75,1455.75,1455.75,1455.75,91,0,91.00
02/26/2007,02:34,1455.75,1455.75,1455.75,1455.75,23,0,23.00
02/26/2007,02:35,1455.75,1455.75,1455.75,1455.75,5,0,5.00
02/26/2007,02:36,1455.75,1455.75,1455.75,1455.75,52,0,52.00
02/26/2007,02:37,1455.75,1456.00,1455.75,1456.00,8,0,8.00
02/26/2007,02:39,1455.75,1455.75,1455.75,1455.75,0,5,5.00
02/26/2007,02:40,1455.75,1455.75,1455.75,1455.75,0,41,41.00
02/26/2007,02:41,1456.00,1456.00,1455.75,1455.75,150,120,270.00
02/26/2007,02:42,1456.00,1456.00,1456.00,1456.00,36,0,36.00
02/26/2007,02:43,1456.00,1456.00,1456.00,1456.00,78,0,78.00
02/26/2007,02:46,1456.00,1456.00,1456.00,1456.00,80,0,80.00
02/26/2007,02:47,1456.00,1456.00,1456.00,1456.00,58,0,58.00
02/26/2007,02:48,1456.00,1456.00,1456.00,1456.00,1,0,1.00
02/26/2007,02:49,1456.00,1456.50,1456.00,1456.25,415,10,425.00
02/26/2007,02:50,1456.25,1456.50,1456.25,1456.25,1,117,118.00
02/26/2007,02:51,1456.25,1456.50,1456.25,1456.50,100,66,166.00
02/26/2007,02:52,1456.25,1456.50,1456.25,1456.50,1,2,3.00
02/26/2007,02:53,1456.25,1456.50,1456.25,1456.50,13,4,17.00
02/26/2007,02:54,1456.50,1456.50,1456.50,1456.50,11,0,11.00
02/26/2007,02:56,1456.25,1456.50,1456.25,1456.25,21,11,32.00
02/26/2007,02:57,1456.25,1456.25,1456.25,1456.25,0,125,125.00
02/26/2007,02:58,1456.25,1456.25,1456.25,1456.25,0,164,164.00
02/26/2007,02:59,1456.25,1456.25,1456.25,1456.25,0,91,91.00
02/26/2007,03:00,1456.25,1456.25,1456.00,1456.00,5,146,151.00
02/26/2007,03:01,1456.00,1456.25,1456.00,1456.25,22,180,202.00
02/26/2007,03:02,1456.25,1456.25,1456.25,1456.25,227,0,227.00
02/26/2007,03:03,1456.25,1456.25,1456.25,1456.25,14,0,14.00
02/26/2007,03:04,1456.25,1456.25,1456.25,1456.25,77,0,77.00
02/26/2007,03:05,1456.25,1456.25,1456.25,1456.25,49,0,49.00
02/26/2007,03:06,1456.25,1456.25,1456.25,1456.25,11,0,11.00
02/26/2007,03:07,1456.25,1456.25,1456.25,1456.25,65,0,65.00
02/26/2007,03:08,1456.25,1456.25,1456.25,1456.25,6,0,6.00
02/26/2007,03:09,1456.50,1456.50,1456.50,1456.50,2,0,2.00
02/26/2007,03:10,1456.25,1456.50,1456.25,1456.50,12,83,95.00
02/26/2007,03:11,1456.25,1456.25,1456.00,1456.25,49,26,75.00
02/26/2007,03:12,1456.25,1456.25,1456.25,1456.25,161,0,161.00
02/26/2007,03:13,1456.25,1456.25,1456.25,1456.25,47,0,47.00
02/26/2007,03:14,1456.25,1456.25,1456.25,1456.25,10,0,10.00
02/26/2007,03:15,1456.25,1456.50,1456.25,1456.50,60,5,65.00
02/26/2007,03:16,1456.50,1456.75,1456.50,1456.50,246,28,274.00
02/26/2007,03:17,1456.75,1457.25,1456.75,1457.00,1293,32,1325.00
02/26/2007,03:18,1457.25,1457.75,1457.25,1457.75,1400,110,1510.00
02/26/2007,03:19,1457.75,1457.75,1457.50,1457.50,49,123,172.00
02/26/2007,03:20,1457.50,1458.00,1457.50,1458.00,528,224,752.00
02/26/2007,03:21,1457.75,1458.00,1457.75,1457.75,1,70,71.00
02/26/2007,03:22,1457.75,1458.00,1457.50,1457.75,108,559,667.00
02/26/2007,03:23,1457.75,1457.75,1457.50,1457.75,13,55,68.00
02/26/2007,03:24,1457.75,1457.75,1457.50,1457.50,5,1,6.00
02/26/2007,03:25,1457.50,1457.75,1457.50,1457.75,28,1,29.00
02/26/2007,03:26,1457.75,1458.25,1457.75,1458.00,313,120,433.00
02/26/2007,03:27,1458.00,1458.00,1457.75,1458.00,35,15,50.00
02/26/2007,03:28,1458.00,1458.00,1458.00,1458.00,259,0,259.00
02/26/2007,03:29,1458.25,1458.25,1458.00,1458.00,161,170,331.00
02/26/2007,03:30,1458.00,1458.25,1458.00,1458.00,50,10,60.00
02/26/2007,03:31,1458.00,1458.25,1458.00,1458.25,51,62,113.00
02/26/2007,03:32,1458.00,1458.25,1458.00,1458.25,16,2,18.00
02/26/2007,03:33,1458.00,1458.00,1458.00,1458.00,0,23,23.00
02/26/2007,03:34,1458.00,1458.25,1458.00,1458.00,3,7,10.00
02/26/2007,03:35,1458.00,1458.00,1458.00,1458.00,0,544,544.00
02/26/2007,03:36,1458.00,1458.00,1458.00,1458.00,0,70,70.00
02/26/2007,03:38,1458.00,1458.00,1458.00,1458.00,0,159,159.00
02/26/2007,03:39,1458.00,1458.00,1457.75,1457.75,175,228,403.00
02/26/2007,03:40,1458.00,1458.00,1458.00,1458.00,48,0,48.00
02/26/2007,03:41,1457.75,1458.00,1457.50,1458.00,3,180,183.00
02/26/2007,03:42,1457.75,1458.00,1457.75,1458.00,3,56,59.00
02/26/2007,03:43,1457.75,1457.75,1457.75,1457.75,0,189,189.00
02/26/2007,03:44,1457.75,1457.75,1457.75,1457.75,0,402,402.00
02/26/2007,03:45,1457.75,1457.75,1457.75,1457.75,0,109,109.00
02/26/2007,03:46,1457.75,1457.75,1457.75,1457.75,0,500,500.00
02/26/2007,03:47,1457.75,1458.00,1457.75,1458.00,76,4,80.00
02/26/2007,03:48,1457.75,1458.00,1457.75,1458.00,3,50,53.00
02/26/2007,03:49,1457.75,1457.75,1457.75,1457.75,0,2,2.00
02/26/2007,03:50,1458.00,1458.00,1457.75,1457.75,8,25,33.00
02/26/2007,03:51,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/26/2007,03:52,1457.75,1457.75,1457.75,1457.75,0,5,5.00
02/26/2007,03:53,1458.00,1458.25,1458.00,1458.25,266,0,266.00
02/26/2007,03:54,1458.00,1458.00,1458.00,1458.00,0,231,231.00
02/26/2007,03:55,1458.00,1458.00,1458.00,1458.00,0,51,51.00
02/26/2007,03:56,1458.00,1458.00,1457.75,1458.00,57,16,73.00
02/26/2007,03:57,1458.00,1458.00,1458.00,1458.00,17,0,17.00
02/26/2007,03:58,1458.00,1458.00,1458.00,1458.00,119,0,119.00
02/26/2007,04:00,1457.75,1457.75,1457.75,1457.75,0,219,219.00
02/26/2007,04:01,1457.75,1457.75,1457.75,1457.75,0,61,61.00
02/26/2007,04:02,1457.75,1457.75,1457.75,1457.75,0,10,10.00
02/26/2007,04:03,1458.00,1458.00,1458.00,1458.00,397,0,397.00
02/26/2007,04:04,1458.00,1458.00,1458.00,1458.00,1,0,1.00
02/26/2007,04:05,1458.00,1458.25,1458.00,1458.00,214,50,264.00
02/26/2007,04:06,1458.00,1458.00,1458.00,1458.00,0,4,4.00
02/26/2007,04:07,1458.00,1458.25,1458.00,1458.00,150,155,305.00
02/26/2007,04:08,1458.00,1458.00,1458.00,1458.00,0,6,6.00
02/26/2007,04:09,1458.00,1458.25,1458.00,1458.00,3,110,113.00
02/26/2007,04:10,1458.00,1458.25,1458.00,1458.25,1,41,42.00
02/26/2007,04:11,1458.25,1458.25,1458.00,1458.00,7,3,10.00
02/26/2007,04:12,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/26/2007,04:14,1458.00,1458.00,1458.00,1458.00,0,10,10.00
02/26/2007,04:15,1458.25,1458.25,1458.00,1458.00,1,55,56.00
02/26/2007,04:16,1458.00,1458.00,1458.00,1458.00,0,96,96.00
02/26/2007,04:17,1458.00,1458.00,1457.75,1457.75,0,75,75.00
02/26/2007,04:18,1458.00,1458.00,1457.75,1457.75,15,1,16.00
02/26/2007,04:19,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/26/2007,04:21,1458.00,1458.00,1457.75,1457.75,25,1,26.00
02/26/2007,04:22,1457.75,1457.75,1457.75,1457.75,0,300,300.00
02/26/2007,04:23,1457.75,1458.00,1457.75,1457.75,5,11,16.00
02/26/2007,04:24,1458.00,1458.00,1457.75,1457.75,30,110,140.00
02/26/2007,04:25,1457.75,1458.00,1457.75,1458.00,1,250,251.00
02/26/2007,04:26,1457.75,1457.75,1457.75,1457.75,0,236,236.00
02/26/2007,04:27,1457.75,1457.75,1457.75,1457.75,0,4,4.00
02/26/2007,04:28,1457.75,1458.00,1457.75,1458.00,5,27,32.00
02/26/2007,04:29,1457.75,1457.75,1457.75,1457.75,0,1,1.00
02/26/2007,04:30,1457.75,1457.75,1457.75,1457.75,0,6,6.00
02/26/2007,04:31,1458.00,1458.00,1457.75,1457.75,2,3,5.00
02/26/2007,04:33,1458.00,1458.00,1457.75,1457.75,64,648,712.00
02/26/2007,04:34,1457.75,1457.75,1457.75,1457.75,0,64,64.00
02/26/2007,04:35,1457.75,1457.75,1457.50,1457.50,0,2,2.00
02/26/2007,04:36,1457.75,1457.75,1457.75,1457.75,263,0,263.00
02/26/2007,04:37,1458.00,1458.25,1457.75,1458.00,81,111,192.00
02/26/2007,04:38,1458.00,1458.00,1458.00,1458.00,0,21,21.00
02/26/2007,04:39,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/26/2007,04:40,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/26/2007,04:41,1458.25,1458.25,1458.00,1458.00,2,2,4.00
02/26/2007,04:42,1458.00,1458.00,1458.00,1458.00,0,1,1.00
02/26/2007,04:44,1458.25,1458.25,1458.00,1458.00,1,41,42.00
02/26/2007,04:45,1458.00,1458.00,1458.00,1458.00,0,4,4.00
02/26/2007,04:46,1458.00,1458.00,1458.00,1458.00,0,11,11.00
02/26/2007,04:47,1458.00,1458.25,1458.00,1458.25,85,17,102.00
02/26/2007,04:48,1458.25,1458.25,1458.25,1458.25,17,0,17.00
02/26/2007,04:49,1458.25,1458.50,1458.25,1458.50,189,81,270.00
02/26/2007,04:50,1458.50,1458.50,1458.25,1458.50,17,2,19.00
02/26/2007,04:51,1458.25,1458.50,1458.25,1458.25,17,6,23.00
02/26/2007,04:52,1458.25,1458.50,1458.25,1458.50,1,1,2.00
02/26/2007,04:53,1458.25,1458.50,1458.25,1458.50,12,1,13.00
02/26/2007,04:54,1458.50,1458.50,1458.25,1458.25,31,1,32.00
02/26/2007,04:55,1458.50,1458.50,1458.25,1458.25,4,102,106.00
02/26/2007,04:56,1458.50,1458.75,1458.50,1458.50,421,7,428.00
02/26/2007,04:57,1458.50,1458.75,1458.50,1458.50,1,178,179.00
02/26/2007,04:58,1458.25,1458.50,1458.25,1458.50,10,229,239.00
02/26/2007,04:59,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/26/2007,05:00,1458.50,1458.50,1458.50,1458.50,2,0,2.00
02/26/2007,05:01,1458.25,1458.75,1458.25,1458.75,317,2,319.00
02/26/2007,05:02,1458.75,1459.00,1458.50,1458.50,467,326,793.00
02/26/2007,05:03,1458.75,1458.75,1458.50,1458.50,7,1,8.00
02/26/2007,05:04,1458.50,1458.75,1458.50,1458.75,12,1,13.00
02/26/2007,05:05,1458.50,1458.50,1458.50,1458.50,0,9,9.00
02/26/2007,05:06,1458.75,1458.75,1458.75,1458.75,6,0,6.00
02/26/2007,05:07,1458.50,1458.75,1458.50,1458.75,1,94,95.00
02/26/2007,05:08,1458.50,1458.75,1458.50,1458.50,10,54,64.00
02/26/2007,05:10,1458.75,1458.75,1458.75,1458.75,354,0,354.00
02/26/2007,05:11,1458.75,1459.00,1458.75,1458.75,25,9,34.00
02/26/2007,05:12,1459.00,1459.00,1458.75,1458.75,98,265,363.00
02/26/2007,05:13,1458.75,1458.75,1458.75,1458.75,0,165,165.00
02/26/2007,05:14,1458.75,1458.75,1458.75,1458.75,0,154,154.00
02/26/2007,05:15,1458.75,1458.75,1458.50,1458.50,1,66,67.00
02/26/2007,05:16,1458.50,1458.50,1458.50,1458.50,0,4,4.00
02/26/2007,05:18,1458.75,1458.75,1458.50,1458.75,16,3,19.00
02/26/2007,05:19,1458.75,1458.75,1458.50,1458.75,164,1,165.00
02/26/2007,05:20,1458.75,1459.00,1458.75,1459.00,362,24,386.00
02/26/2007,05:21,1458.75,1458.75,1458.75,1458.75,0,1,1.00
02/26/2007,05:22,1459.00,1459.00,1458.50,1458.75,6,36,42.00
02/26/2007,05:23,1458.75,1459.00,1458.75,1459.00,20,0,20.00
02/26/2007,05:24,1458.75,1458.75,1458.75,1458.75,0,17,17.00
02/26/2007,05:25,1458.75,1458.75,1458.75,1458.75,0,25,25.00
02/26/2007,05:26,1458.75,1458.75,1458.50,1458.50,0,21,21.00
02/26/2007,05:27,1458.75,1458.75,1458.50,1458.75,11,20,31.00
02/26/2007,05:28,1458.50,1458.50,1458.50,1458.50,0,5,5.00
02/26/2007,05:29,1458.50,1458.50,1458.25,1458.25,0,309,309.00
02/26/2007,05:30,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/26/2007,05:31,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/26/2007,05:33,1458.25,1458.50,1458.25,1458.25,1,65,66.00
02/26/2007,05:34,1458.50,1458.50,1458.50,1458.50,1,0,1.00
02/26/2007,05:35,1458.25,1458.25,1458.00,1458.25,1,511,512.00
02/26/2007,05:36,1458.25,1458.25,1458.25,1458.25,4,0,4.00
02/26/2007,05:37,1458.00,1458.25,1458.00,1458.25,3,1,4.00
02/26/2007,05:38,1458.25,1458.25,1458.00,1458.00,1,25,26.00
02/26/2007,05:39,1458.25,1458.25,1458.00,1458.25,55,25,80.00
02/26/2007,05:40,1458.25,1458.25,1458.00,1458.25,2,2,4.00
02/26/2007,05:41,1458.25,1458.25,1458.00,1458.25,3,26,29.00
02/26/2007,05:42,1458.25,1458.25,1458.00,1458.25,11,5,16.00
02/26/2007,05:43,1458.00,1458.25,1458.00,1458.25,31,7,38.00
02/26/2007,05:44,1458.25,1458.25,1458.25,1458.25,2,0,2.00
02/26/2007,05:45,1458.00,1458.25,1458.00,1458.00,7,26,33.00
02/26/2007,05:46,1458.25,1458.50,1458.25,1458.50,162,0,162.00
02/26/2007,05:49,1458.25,1458.25,1458.25,1458.25,0,7,7.00
02/26/2007,05:51,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/26/2007,05:52,1458.25,1458.50,1458.25,1458.25,381,32,413.00
02/26/2007,05:53,1458.25,1458.25,1458.25,1458.25,0,52,52.00
02/26/2007,05:54,1458.25,1458.25,1458.25,1458.25,0,610,610.00
02/26/2007,05:55,1458.25,1458.25,1458.00,1458.25,12,504,516.00
02/26/2007,05:56,1458.25,1458.25,1458.00,1458.00,95,50,145.00
02/26/2007,05:57,1458.00,1458.25,1458.00,1458.00,5,4,9.00
02/26/2007,05:58,1458.25,1458.25,1458.25,1458.25,27,0,27.00
02/26/2007,05:59,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/26/2007,06:01,1458.25,1458.25,1458.00,1458.00,33,96,129.00
02/26/2007,06:02,1458.00,1458.00,1458.00,1458.00,0,41,41.00
02/26/2007,06:03,1458.25,1458.25,1458.00,1458.25,239,50,289.00
02/26/2007,06:04,1458.25,1458.25,1458.25,1458.25,90,0,90.00
02/26/2007,06:05,1458.25,1458.25,1458.25,1458.25,204,0,204.00
02/26/2007,06:06,1458.25,1458.25,1458.25,1458.25,22,0,22.00
02/26/2007,06:07,1458.00,1458.25,1458.00,1458.25,116,2,118.00
02/26/2007,06:08,1458.25,1458.25,1458.00,1458.00,16,3,19.00
02/26/2007,06:09,1458.00,1458.25,1458.00,1458.25,3,1,4.00
02/26/2007,06:10,1458.00,1458.00,1458.00,1458.00,0,159,159.00
02/26/2007,06:11,1458.00,1458.00,1458.00,1458.00,0,49,49.00
02/26/2007,06:12,1458.00,1458.00,1458.00,1458.00,0,28,28.00
02/26/2007,06:13,1458.25,1458.25,1458.00,1458.00,50,10,60.00
02/26/2007,06:14,1458.00,1458.00,1458.00,1458.00,0,28,28.00
02/26/2007,06:15,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/26/2007,06:16,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/26/2007,06:17,1458.00,1458.00,1458.00,1458.00,0,3,3.00
02/26/2007,06:18,1458.00,1458.00,1458.00,1458.00,0,170,170.00
02/26/2007,06:19,1458.00,1458.00,1457.75,1458.00,63,9,72.00
02/26/2007,06:20,1458.00,1458.00,1457.75,1458.00,25,559,584.00
02/26/2007,06:21,1457.75,1458.00,1457.75,1457.75,100,48,148.00
02/26/2007,06:22,1457.75,1457.75,1457.75,1457.75,0,26,26.00
02/26/2007,06:23,1457.75,1458.00,1457.75,1457.75,23,141,164.00
02/26/2007,06:24,1457.75,1457.75,1457.75,1457.75,0,98,98.00
02/26/2007,06:25,1457.75,1458.00,1457.75,1458.00,97,1,98.00
02/26/2007,06:26,1458.00,1458.00,1457.75,1458.00,50,5,55.00
02/26/2007,06:27,1458.00,1458.00,1457.75,1457.75,2,58,60.00
02/26/2007,06:28,1457.75,1457.75,1457.75,1457.75,0,11,11.00
02/26/2007,06:29,1457.75,1457.75,1457.75,1457.75,0,211,211.00
02/26/2007,06:30,1457.75,1458.00,1457.75,1458.00,21,3,24.00
02/26/2007,06:31,1457.75,1458.00,1457.75,1457.75,11,244,255.00
02/26/2007,06:32,1457.75,1458.00,1457.75,1457.75,1,32,33.00
02/26/2007,06:34,1457.75,1457.75,1457.75,1457.75,0,17,17.00
02/26/2007,06:35,1457.75,1458.00,1457.75,1457.75,104,259,363.00
02/26/2007,06:36,1457.75,1457.75,1457.75,1457.75,0,14,14.00
02/26/2007,06:37,1458.00,1458.00,1458.00,1458.00,54,0,54.00
02/26/2007,06:38,1458.00,1458.00,1457.75,1458.00,18,31,49.00
02/26/2007,06:39,1458.00,1458.00,1457.75,1457.75,32,1,33.00
02/26/2007,06:40,1458.00,1458.00,1458.00,1458.00,10,0,10.00
02/26/2007,06:41,1458.00,1458.00,1458.00,1458.00,256,0,256.00
02/26/2007,06:42,1458.00,1458.25,1458.00,1458.00,12,456,468.00
02/26/2007,06:43,1458.25,1458.25,1458.25,1458.25,27,0,27.00
02/26/2007,06:44,1458.25,1458.25,1458.00,1458.25,610,5,615.00
02/26/2007,06:45,1458.25,1458.50,1458.25,1458.25,26,14,40.00
02/26/2007,06:46,1458.25,1458.25,1458.25,1458.25,0,1,1.00
02/26/2007,06:47,1458.25,1458.50,1458.25,1458.25,2,91,93.00
02/26/2007,06:48,1458.25,1458.50,1458.25,1458.50,515,58,573.00
02/26/2007,06:49,1458.50,1458.75,1458.50,1458.75,115,0,115.00
02/26/2007,06:50,1458.50,1458.50,1458.50,1458.50,0,363,363.00
02/26/2007,06:51,1458.50,1458.75,1458.50,1458.50,5,9,14.00
02/26/2007,06:52,1458.50,1458.75,1458.50,1458.50,18,61,79.00
02/26/2007,06:53,1458.75,1458.75,1458.50,1458.50,19,2,21.00
02/26/2007,06:54,1458.50,1458.50,1458.50,1458.50,0,281,281.00
02/26/2007,06:55,1458.50,1458.50,1458.25,1458.25,0,62,62.00
02/26/2007,06:56,1458.25,1458.50,1458.25,1458.50,12,33,45.00
02/26/2007,06:57,1458.25,1458.50,1458.25,1458.50,3,2,5.00
02/26/2007,06:58,1458.50,1458.50,1458.25,1458.25,50,3,53.00
02/26/2007,06:59,1458.50,1458.50,1458.50,1458.50,59,0,59.00
02/26/2007,07:00,1458.50,1458.50,1458.25,1458.50,166,11,177.00
02/26/2007,07:01,1458.50,1458.50,1458.25,1458.25,104,3,107.00
02/26/2007,07:02,1458.50,1458.50,1458.25,1458.50,4,347,351.00
02/26/2007,07:03,1458.25,1458.50,1458.25,1458.50,2,13,15.00
02/26/2007,07:04,1458.25,1458.50,1458.25,1458.50,372,25,397.00
02/26/2007,07:05,1458.25,1458.75,1458.25,1458.50,158,12,170.00
02/26/2007,07:06,1458.50,1458.75,1458.50,1458.50,1,7,8.00
02/26/2007,07:07,1458.50,1458.50,1458.50,1458.50,0,6,6.00
02/26/2007,07:08,1458.50,1458.50,1458.50,1458.50,0,415,415.00
02/26/2007,07:09,1458.75,1458.75,1458.50,1458.50,42,180,222.00
02/26/2007,07:10,1458.50,1458.75,1458.25,1458.50,18,73,91.00
02/26/2007,07:11,1458.50,1458.50,1458.50,1458.50,0,238,238.00
02/26/2007,07:12,1458.50,1458.50,1458.50,1458.50,0,99,99.00
02/26/2007,07:13,1458.50,1458.75,1458.50,1458.50,2,65,67.00
02/26/2007,07:14,1458.50,1458.50,1458.25,1458.50,20,72,92.00
02/26/2007,07:15,1458.50,1458.50,1458.25,1458.50,96,27,123.00
02/26/2007,07:16,1458.50,1458.50,1458.50,1458.50,110,0,110.00
02/26/2007,07:17,1458.50,1458.50,1458.50,1458.50,78,0,78.00
02/26/2007,07:18,1458.50,1458.75,1458.50,1458.50,24,5,29.00
02/26/2007,07:19,1458.50,1458.75,1458.50,1458.50,1,5,6.00
02/26/2007,07:20,1458.50,1458.50,1458.50,1458.50,0,190,190.00
02/26/2007,07:21,1458.50,1458.50,1458.50,1458.50,0,49,49.00
02/26/2007,07:22,1458.50,1458.75,1458.50,1458.50,100,45,145.00
02/26/2007,07:23,1458.50,1458.75,1458.50,1458.75,548,71,619.00
02/26/2007,07:24,1458.75,1458.75,1458.50,1458.75,72,7,79.00
02/26/2007,07:25,1458.50,1458.75,1458.50,1458.50,2,679,681.00
02/26/2007,07:26,1458.75,1458.75,1458.50,1458.50,1,6,7.00
02/26/2007,07:27,1458.75,1458.75,1458.50,1458.50,3,17,20.00
02/26/2007,07:28,1458.50,1458.50,1458.50,1458.50,0,3,3.00
02/26/2007,07:29,1458.50,1458.75,1458.50,1458.50,1,77,78.00
02/26/2007,07:30,1458.50,1458.75,1458.50,1458.75,2,3,5.00
02/26/2007,07:31,1458.75,1458.75,1458.25,1458.25,1,262,263.00
02/26/2007,07:32,1458.25,1458.50,1458.25,1458.50,98,15,113.00
02/26/2007,07:33,1458.50,1458.75,1458.50,1458.50,285,57,342.00
02/26/2007,07:34,1458.50,1458.75,1458.25,1458.25,50,248,298.00
02/26/2007,07:35,1458.25,1458.50,1458.25,1458.25,10,4,14.00
02/26/2007,07:36,1458.25,1458.50,1458.25,1458.25,30,4,34.00
02/26/2007,07:37,1458.50,1458.50,1458.25,1458.25,7,927,934.00
02/26/2007,07:38,1458.25,1458.25,1458.00,1458.00,0,581,581.00
02/26/2007,07:39,1458.00,1458.00,1458.00,1458.00,0,642,642.00
02/26/2007,07:40,1458.00,1458.00,1457.75,1458.00,93,69,162.00
02/26/2007,07:41,1458.25,1458.25,1458.00,1458.00,10,160,170.00
02/26/2007,07:42,1458.00,1458.00,1458.00,1458.00,0,34,34.00
02/26/2007,07:43,1458.00,1458.25,1458.00,1458.00,143,107,250.00
02/26/2007,07:44,1458.00,1458.00,1458.00,1458.00,0,2,2.00
02/26/2007,07:45,1458.00,1458.00,1458.00,1458.00,0,221,221.00
02/26/2007,07:46,1458.00,1458.25,1458.00,1458.00,100,35,135.00
02/26/2007,07:47,1458.00,1458.25,1458.00,1458.00,14,101,115.00
02/26/2007,07:48,1458.00,1458.25,1458.00,1458.00,1,322,323.00
02/26/2007,07:49,1458.00,1458.00,1458.00,1458.00,0,33,33.00
02/26/2007,07:50,1458.00,1458.00,1458.00,1458.00,0,27,27.00
02/26/2007,07:51,1458.00,1458.25,1458.00,1458.25,2,27,29.00
02/26/2007,07:52,1458.25,1458.25,1458.00,1458.00,1,4,5.00
02/26/2007,07:53,1458.00,1458.25,1458.00,1458.00,210,27,237.00
02/26/2007,07:54,1458.00,1458.25,1458.00,1458.25,327,101,428.00
02/26/2007,07:55,1458.25,1458.50,1458.00,1458.50,28,7,35.00
02/26/2007,07:56,1458.25,1458.50,1458.00,1458.00,257,1088,1345.00
02/26/2007,07:57,1458.25,1458.25,1458.00,1458.00,12,2,14.00
02/26/2007,07:58,1458.25,1458.25,1458.25,1458.25,240,0,240.00
02/26/2007,07:59,1458.25,1458.25,1458.25,1458.25,323,0,323.00
02/26/2007,08:00,1458.00,1458.00,1458.00,1458.00,0,56,56.00
02/26/2007,08:01,1458.25,1458.25,1458.25,1458.25,3,0,3.00
02/26/2007,08:02,1458.00,1458.25,1458.00,1458.25,24,4,28.00
02/26/2007,08:03,1458.00,1458.25,1458.00,1458.25,16,6,22.00
02/26/2007,08:04,1458.25,1458.25,1458.00,1458.25,3,1,4.00
02/26/2007,08:05,1458.00,1458.25,1458.00,1458.00,31,20,51.00
02/26/2007,08:06,1458.00,1458.00,1458.00,1458.00,0,13,13.00
02/26/2007,08:07,1458.00,1458.25,1458.00,1458.25,2,8,10.00
02/26/2007,08:08,1458.00,1458.25,1458.00,1458.00,1,7,8.00
02/26/2007,08:09,1458.00,1458.25,1458.00,1458.25,1,62,63.00
02/26/2007,08:10,1458.00,1458.25,1458.00,1458.25,106,2,108.00
02/26/2007,08:11,1458.25,1458.25,1458.25,1458.25,595,0,595.00
02/26/2007,08:12,1458.25,1458.50,1458.25,1458.25,10,436,446.00
02/26/2007,08:13,1458.25,1458.50,1458.25,1458.50,3,3,6.00
02/26/2007,08:14,1458.25,1458.75,1458.25,1458.50,605,183,788.00
02/26/2007,08:15,1458.50,1458.75,1458.25,1458.50,206,476,682.00
02/26/2007,08:16,1458.50,1459.00,1458.50,1459.00,516,42,558.00
02/26/2007,08:17,1458.75,1459.00,1458.75,1458.75,22,288,310.00
02/26/2007,08:18,1458.75,1458.75,1458.50,1458.50,0,39,39.00
02/26/2007,08:19,1458.50,1459.00,1458.50,1458.75,168,5,173.00
02/26/2007,08:20,1459.00,1459.00,1458.50,1458.75,304,323,627.00
02/26/2007,08:21,1458.50,1458.75,1458.50,1458.50,17,145,162.00
02/26/2007,08:22,1458.50,1458.50,1458.50,1458.50,0,337,337.00
02/26/2007,08:23,1458.50,1458.75,1458.50,1458.50,13,40,53.00
02/26/2007,08:24,1458.50,1458.75,1458.50,1458.50,2,124,126.00
02/26/2007,08:25,1458.50,1458.75,1458.50,1458.50,13,260,273.00
02/26/2007,08:26,1458.50,1458.75,1458.25,1458.75,214,121,335.00
02/26/2007,08:27,1458.50,1458.75,1458.25,1458.50,16,165,181.00
02/26/2007,08:28,1458.50,1458.75,1458.25,1458.50,7,302,309.00
02/26/2007,08:29,1458.50,1458.75,1458.25,1458.50,28,554,582.00
02/26/2007,08:30,1458.25,1458.75,1458.25,1458.75,757,930,1687.00
02/26/2007,08:31,1458.75,1459.25,1458.50,1459.00,4823,3271,8094.00
02/26/2007,08:32,1458.75,1459.50,1458.75,1459.25,3941,470,4411.00
02/26/2007,08:33,1459.25,1459.50,1458.50,1458.75,1315,3633,4948.00
02/26/2007,08:34,1458.75,1459.00,1458.50,1458.50,1442,697,2139.00
02/26/2007,08:35,1458.75,1458.75,1458.25,1458.25,1802,7900,9702.00
02/26/2007,08:36,1458.50,1458.75,1458.25,1458.75,1602,554,2156.00
02/26/2007,08:37,1458.50,1458.75,1458.25,1458.50,805,1311,2116.00
02/26/2007,08:38,1458.50,1459.25,1458.25,1459.00,3926,1059,4985.00
02/26/2007,08:39,1458.75,1459.75,1458.75,1459.50,6110,1586,7696.00
02/26/2007,08:40,1459.50,1459.75,1458.75,1459.00,1624,5040,6664.00
02/26/2007,08:41,1459.00,1459.25,1458.50,1459.00,2404,3892,6296.00
02/26/2007,08:42,1458.75,1459.25,1458.50,1458.75,723,1772,2495.00
02/26/2007,08:43,1458.50,1458.75,1458.25,1458.50,1036,1988,3024.00
02/26/2007,08:44,1458.75,1458.75,1458.00,1458.25,2129,1433,3562.00
02/26/2007,08:45,1458.25,1458.50,1458.00,1458.25,969,1075,2044.00
02/26/2007,08:46,1458.50,1458.75,1458.25,1458.50,1756,1288,3044.00
02/26/2007,08:47,1458.25,1458.75,1458.25,1458.50,642,628,1270.00
02/26/2007,08:48,1458.50,1459.00,1458.25,1459.00,2256,906,3162.00
02/26/2007,08:49,1458.75,1459.00,1458.75,1459.00,997,122,1119.00
02/26/2007,08:50,1458.75,1459.00,1458.25,1458.50,1484,1627,3111.00
02/26/2007,08:51,1458.75,1458.75,1458.00,1458.00,834,3089,3923.00
02/26/2007,08:52,1458.00,1458.50,1457.75,1457.75,2442,3893,6335.00
02/26/2007,08:53,1458.00,1458.00,1457.25,1457.50,666,4479,5145.00
02/26/2007,08:54,1457.50,1457.75,1457.25,1457.25,355,1929,2284.00
02/26/2007,08:55,1457.25,1457.25,1456.75,1457.25,4382,6350,10732.00
02/26/2007,08:56,1457.25,1457.75,1457.00,1457.75,1665,170,1835.00
02/26/2007,08:57,1457.75,1457.75,1457.50,1457.50,200,518,718.00
02/26/2007,08:58,1457.50,1457.50,1457.25,1457.50,1393,730,2123.00
02/26/2007,08:59,1457.50,1457.75,1457.25,1457.25,691,806,1497.00
02/26/2007,09:00,1457.50,1457.50,1456.75,1456.75,2879,6116,8995.00
02/26/2007,09:01,1456.75,1457.00,1456.25,1456.50,1669,4086,5755.00
02/26/2007,09:02,1456.50,1457.00,1456.25,1456.50,2392,2368,4760.00
02/26/2007,09:03,1456.50,1457.00,1456.50,1457.00,1467,2110,3577.00
02/26/2007,09:04,1457.00,1457.00,1456.50,1456.75,1841,2565,4406.00
02/26/2007,09:05,1456.50,1456.75,1455.75,1455.75,1059,6176,7235.00
02/26/2007,09:06,1456.00,1456.50,1455.75,1456.25,4921,625,5546.00
02/26/2007,09:07,1456.50,1456.75,1456.25,1456.75,2408,1597,4005.00
02/26/2007,09:08,1456.75,1456.75,1456.50,1456.75,1506,1115,2621.00
02/26/2007,09:09,1456.75,1456.75,1456.25,1456.50,3690,1764,5454.00
02/26/2007,09:10,1456.50,1456.75,1456.00,1456.25,944,2534,3478.00
02/26/2007,09:11,1456.00,1456.50,1456.00,1456.50,1735,1504,3239.00
02/26/2007,09:12,1456.50,1457.00,1456.25,1457.00,3853,329,4182.00
02/26/2007,09:13,1456.75,1457.50,1456.75,1457.50,3319,920,4239.00
02/26/2007,09:14,1457.25,1457.50,1457.00,1457.50,1581,1467,3048.00
02/26/2007,09:15,1457.25,1457.75,1457.25,1457.50,2168,1686,3854.00
02/26/2007,09:16,1457.50,1457.50,1457.00,1457.25,487,2083,2570.00
02/26/2007,09:17,1457.25,1457.50,1457.25,1457.50,64,165,229.00
02/26/2007,09:18,1457.25,1457.50,1456.75,1456.75,2283,4606,6889.00
02/26/2007,09:19,1456.75,1457.00,1456.75,1456.75,49,51,100.00
02/26/2007,09:20,1456.75,1457.00,1456.75,1456.75,151,55,206.00
02/26/2007,09:21,1456.75,1456.75,1456.25,1456.50,172,3961,4133.00
02/26/2007,09:22,1456.25,1456.75,1456.25,1456.75,1304,191,1495.00
02/26/2007,09:23,1456.75,1457.00,1456.25,1456.50,458,521,979.00
02/26/2007,09:24,1456.50,1456.50,1456.00,1456.25,327,913,1240.00
02/26/2007,09:25,1456.50,1456.75,1456.25,1456.75,358,782,1140.00
02/26/2007,09:26,1456.50,1457.25,1456.50,1457.00,2963,1653,4616.00
02/26/2007,09:27,1457.00,1457.25,1456.75,1457.00,1155,352,1507.00
02/26/2007,09:28,1457.00,1457.00,1456.25,1456.50,720,2259,2979.00
02/26/2007,09:29,1456.50,1456.50,1455.25,1455.50,2642,7927,10569.00
02/26/2007,09:30,1455.50,1455.75,1455.25,1455.50,1734,1420,3154.00
02/26/2007,09:31,1455.50,1455.50,1454.75,1455.00,2300,4529,6829.00
02/26/2007,09:32,1455.25,1455.25,1454.75,1455.25,1608,3159,4767.00
02/26/2007,09:33,1455.00,1455.25,1455.00,1455.25,520,471,991.00
02/26/2007,09:34,1455.25,1455.50,1455.00,1455.25,1636,947,2583.00
02/26/2007,09:35,1455.25,1455.25,1454.75,1455.00,1012,1015,2027.00
02/26/2007,09:36,1454.75,1455.00,1454.25,1454.50,533,2794,3327.00
02/26/2007,09:37,1454.50,1454.75,1454.25,1454.50,4240,4407,8647.00
02/26/2007,09:38,1454.50,1455.00,1454.25,1454.75,4047,247,4294.00
02/26/2007,09:39,1455.00,1455.00,1454.50,1455.00,1902,1287,3189.00
02/26/2007,09:40,1455.00,1455.00,1454.50,1454.75,444,1240,1684.00
02/26/2007,09:41,1454.75,1454.75,1454.25,1454.50,300,1765,2065.00
02/26/2007,09:42,1454.25,1454.75,1454.25,1454.75,694,695,1389.00
02/26/2007,09:43,1454.75,1454.75,1454.00,1454.00,1132,3197,4329.00
02/26/2007,09:44,1454.00,1454.25,1453.25,1453.25,2713,6698,9411.00
02/26/2007,09:45,1453.25,1454.00,1453.25,1454.00,6317,3145,9462.00
02/26/2007,09:46,1454.00,1454.25,1453.50,1454.25,2211,1017,3228.00
02/26/2007,09:47,1454.25,1454.50,1454.00,1454.50,2772,1775,4547.00
02/26/2007,09:48,1454.25,1454.50,1454.25,1454.50,208,141,349.00
02/26/2007,09:49,1454.50,1454.75,1454.25,1454.25,790,607,1397.00
02/26/2007,09:50,1454.25,1455.00,1454.25,1454.75,3124,376,3500.00
02/26/2007,09:51,1454.75,1455.00,1454.50,1455.00,1384,38,1422.00
02/26/2007,09:52,1455.00,1455.25,1454.75,1455.00,3273,311,3584.00
02/26/2007,09:53,1455.00,1455.50,1454.75,1455.25,2832,1657,4489.00
02/26/2007,09:54,1455.00,1455.25,1455.00,1455.25,1626,251,1877.00
02/26/2007,09:55,1455.25,1455.50,1455.00,1455.25,239,1124,1363.00
02/26/2007,09:56,1455.00,1455.00,1454.75,1455.00,929,816,1745.00
02/26/2007,09:57,1455.00,1455.25,1455.00,1455.00,37,139,176.00
02/26/2007,09:58,1455.25,1455.50,1455.00,1455.50,943,133,1076.00
02/26/2007,09:59,1455.50,1456.00,1455.25,1456.00,4025,178,4203.00
02/26/2007,10:00,1456.00,1456.00,1455.75,1455.75,326,389,715.00
02/26/2007,10:01,1455.75,1456.00,1455.75,1456.00,280,87,367.00
02/26/2007,10:02,1456.00,1456.75,1455.75,1456.25,4800,411,5211.00
02/26/2007,10:03,1456.50,1456.50,1456.00,1456.00,310,1012,1322.00
02/26/2007,10:04,1456.00,1456.25,1455.75,1456.00,60,1405,1465.00
02/26/2007,10:05,1455.75,1456.00,1455.75,1455.75,1297,1132,2429.00
02/26/2007,10:06,1455.75,1456.00,1455.50,1455.75,257,1645,1902.00
02/26/2007,10:07,1456.00,1456.00,1455.50,1455.75,780,459,1239.00
02/26/2007,10:08,1455.75,1456.25,1455.75,1456.00,892,904,1796.00
02/26/2007,10:09,1456.00,1456.25,1456.00,1456.25,345,36,381.00
02/26/2007,10:10,1456.25,1456.50,1456.00,1456.25,615,537,1152.00
02/26/2007,10:11,1456.25,1456.75,1456.25,1456.50,1029,429,1458.00
02/26/2007,10:12,1456.50,1456.50,1456.00,1456.50,452,655,1107.00
02/26/2007,10:13,1456.25,1456.75,1456.25,1456.50,1484,417,1901.00
02/26/2007,10:14,1456.50,1456.75,1456.25,1456.50,774,482,1256.00
02/26/2007,10:15,1456.75,1456.75,1456.25,1456.25,38,833,871.00
02/26/2007,10:16,1456.25,1456.50,1456.25,1456.25,57,1142,1199.00
02/26/2007,10:17,1456.25,1456.50,1456.00,1456.00,221,698,919.00
02/26/2007,10:18,1456.00,1456.50,1455.75,1456.00,624,1288,1912.00
02/26/2007,10:19,1455.75,1456.00,1455.50,1455.75,893,1823,2716.00
02/26/2007,10:20,1455.50,1456.00,1455.50,1456.00,1179,398,1577.00
02/26/2007,10:21,1456.00,1456.25,1455.75,1456.25,961,68,1029.00
02/26/2007,10:22,1456.25,1456.25,1455.75,1455.75,96,970,1066.00
02/26/2007,10:23,1455.75,1456.25,1455.75,1456.00,1373,37,1410.00
02/26/2007,10:24,1456.25,1456.50,1456.00,1456.25,211,542,753.00
02/26/2007,10:25,1456.00,1456.50,1456.00,1456.50,757,749,1506.00
02/26/2007,10:26,1456.25,1457.00,1456.25,1456.75,3296,2452,5748.00
02/26/2007,10:27,1456.50,1456.75,1456.25,1456.25,46,1826,1872.00
02/26/2007,10:28,1456.25,1456.50,1456.25,1456.50,391,437,828.00
02/26/2007,10:29,1456.25,1456.50,1456.25,1456.50,13,274,287.00
02/26/2007,10:30,1456.50,1456.75,1456.25,1456.50,1426,179,1605.00
02/26/2007,10:31,1456.50,1456.50,1456.00,1456.25,78,861,939.00
02/26/2007,10:32,1456.25,1456.25,1455.50,1455.75,296,2702,2998.00
02/26/2007,10:33,1455.75,1455.75,1455.25,1455.75,964,1982,2946.00
02/26/2007,10:34,1455.75,1455.75,1455.25,1455.75,1065,1341,2406.00
02/26/2007,10:35,1455.50,1455.75,1455.00,1455.00,104,3118,3222.00
02/26/2007,10:36,1455.25,1455.50,1455.00,1455.50,858,624,1482.00
02/26/2007,10:37,1455.50,1455.75,1455.25,1455.25,577,288,865.00
02/26/2007,10:38,1455.50,1455.75,1455.50,1455.50,306,529,835.00
02/26/2007,10:39,1455.50,1455.75,1455.25,1455.50,457,112,569.00
02/26/2007,10:40,1455.50,1455.75,1455.50,1455.75,1591,28,1619.00
02/26/2007,10:41,1455.75,1456.25,1455.50,1455.75,2829,1320,4149.00
02/26/2007,10:42,1455.75,1455.75,1455.25,1455.50,491,355,846.00
02/26/2007,10:43,1455.50,1455.50,1454.75,1454.75,179,2426,2605.00
02/26/2007,10:44,1455.00,1455.00,1454.75,1455.00,1018,255,1273.00
02/26/2007,10:45,1455.00,1455.25,1454.75,1454.75,1115,194,1309.00
02/26/2007,10:46,1454.75,1455.00,1454.25,1454.50,1256,3057,4313.00
02/26/2007,10:47,1454.25,1454.75,1454.25,1454.75,402,76,478.00
02/26/2007,10:48,1454.75,1455.00,1454.25,1454.50,745,1437,2182.00
02/26/2007,10:49,1454.75,1454.75,1454.50,1454.50,324,209,533.00
02/26/2007,10:50,1454.75,1455.00,1454.50,1455.00,690,55,745.00
02/26/2007,10:51,1454.75,1455.25,1454.75,1455.25,1533,432,1965.00
02/26/2007,10:52,1455.00,1455.50,1455.00,1455.25,1327,744,2071.00
02/26/2007,10:53,1455.25,1455.50,1454.50,1454.75,379,1886,2265.00
02/26/2007,10:54,1454.75,1455.00,1454.75,1454.75,25,748,773.00
02/26/2007,10:55,1454.75,1455.25,1454.75,1455.00,488,1950,2438.00
02/26/2007,10:56,1455.00,1455.00,1454.50,1454.75,50,578,628.00
02/26/2007,10:57,1454.50,1455.00,1454.50,1455.00,476,111,587.00
02/26/2007,10:58,1455.00,1455.25,1454.75,1454.75,431,853,1284.00
02/26/2007,10:59,1454.75,1455.50,1454.75,1455.50,1726,498,2224.00
02/26/2007,11:00,1455.25,1455.50,1455.00,1455.00,203,421,624.00
02/26/2007,11:01,1455.25,1455.25,1454.50,1454.50,926,1119,2045.00
02/26/2007,11:02,1454.50,1455.00,1454.25,1454.50,944,1668,2612.00
02/26/2007,11:03,1454.50,1454.50,1453.75,1454.00,573,2734,3307.00
02/26/2007,11:04,1454.00,1454.25,1453.75,1454.25,524,606,1130.00
02/26/2007,11:05,1454.25,1454.25,1453.75,1454.25,424,701,1125.00
02/26/2007,11:06,1454.00,1454.25,1453.75,1454.00,860,786,1646.00
02/26/2007,11:07,1454.00,1454.25,1453.75,1454.00,398,638,1036.00
02/26/2007,11:08,1454.00,1454.50,1454.00,1454.50,705,636,1341.00
02/26/2007,11:09,1454.25,1454.75,1454.00,1454.00,1598,2482,4080.00
02/26/2007,11:10,1454.00,1454.50,1454.00,1454.25,690,467,1157.00
02/26/2007,11:11,1454.25,1454.25,1453.25,1453.25,215,3207,3422.00
02/26/2007,11:12,1453.25,1453.75,1453.25,1453.50,884,1348,2232.00
02/26/2007,11:13,1453.50,1453.50,1452.75,1453.00,1953,5213,7166.00
02/26/2007,11:14,1453.25,1453.25,1452.75,1453.00,661,2825,3486.00
02/26/2007,11:15,1453.00,1453.25,1452.75,1453.25,622,376,998.00
02/26/2007,11:16,1453.00,1453.25,1452.25,1452.50,711,6804,7515.00
02/26/2007,11:17,1452.50,1452.75,1452.00,1452.25,3602,3652,7254.00
02/26/2007,11:18,1452.50,1452.75,1452.25,1452.25,1115,557,1672.00
02/26/2007,11:19,1452.50,1452.50,1451.75,1452.50,3312,3625,6937.00
02/26/2007,11:20,1452.25,1452.75,1452.25,1452.75,1819,1045,2864.00
02/26/2007,11:21,1452.75,1453.00,1452.25,1452.50,1993,4451,6444.00
02/26/2007,11:22,1452.50,1453.00,1452.25,1452.75,3605,824,4429.00
02/26/2007,11:23,1452.75,1453.00,1452.50,1452.50,230,1138,1368.00
02/26/2007,11:24,1452.50,1453.00,1452.50,1452.50,882,1385,2267.00
02/26/2007,11:25,1452.75,1453.00,1452.50,1452.75,1748,1049,2797.00
02/26/2007,11:26,1452.50,1452.75,1452.25,1452.50,578,718,1296.00
02/26/2007,11:27,1452.75,1452.75,1452.25,1452.25,86,1442,1528.00
02/26/2007,11:28,1452.50,1452.50,1452.00,1452.25,928,1397,2325.00
02/26/2007,11:29,1452.25,1453.00,1452.00,1453.00,3149,950,4099.00
02/26/2007,11:30,1453.00,1453.00,1452.50,1452.50,1045,605,1650.00
02/26/2007,11:31,1452.75,1452.75,1452.50,1452.75,1607,116,1723.00
02/26/2007,11:32,1452.75,1452.75,1451.75,1451.75,1427,3789,5216.00
02/26/2007,11:33,1451.75,1452.50,1451.75,1452.50,2667,216,2883.00
02/26/2007,11:34,1452.50,1452.50,1452.25,1452.50,1592,5,1597.00
02/26/2007,11:35,1452.25,1452.50,1451.50,1451.50,764,8751,9515.00
02/26/2007,11:36,1451.50,1452.00,1451.25,1451.75,2093,3805,5898.00
02/26/2007,11:37,1451.50,1452.00,1451.00,1451.50,1723,6725,8448.00
02/26/2007,11:38,1451.25,1451.50,1451.00,1451.50,1937,783,2720.00
02/26/2007,11:39,1451.75,1452.00,1451.50,1451.50,1532,1349,2881.00
02/26/2007,11:40,1451.50,1451.75,1451.25,1451.50,179,1940,2119.00
02/26/2007,11:41,1451.25,1452.00,1451.25,1451.25,2582,3171,5753.00
02/26/2007,11:42,1451.25,1451.75,1451.00,1451.50,2954,879,3833.00
02/26/2007,11:43,1451.50,1451.75,1451.00,1451.00,354,1776,2130.00
02/26/2007,11:44,1451.00,1451.25,1450.50,1450.75,5092,5748,10840.00
02/26/2007,11:45,1450.75,1451.00,1450.00,1450.00,3248,6504,9752.00
02/26/2007,11:46,1450.00,1450.25,1449.25,1450.00,5197,12375,17572.00
02/26/2007,11:47,1449.75,1450.00,1449.00,1449.25,5271,5014,10285.00
02/26/2007,11:48,1449.25,1449.50,1448.75,1449.00,4173,2556,6729.00
02/26/2007,11:49,1449.25,1449.25,1448.25,1449.00,6779,10829,17608.00
02/26/2007,11:50,1448.75,1449.50,1448.50,1449.25,2926,2751,5677.00
02/26/2007,11:51,1449.25,1449.75,1449.00,1449.25,2683,3289,5972.00
02/26/2007,11:52,1449.25,1449.50,1449.25,1449.25,896,1243,2139.00
02/26/2007,11:53,1449.25,1449.50,1448.50,1449.00,362,5151,5513.00
02/26/2007,11:54,1449.00,1449.25,1448.75,1449.00,1962,637,2599.00
02/26/2007,11:55,1449.00,1449.25,1448.75,1449.25,2578,2124,4702.00
02/26/2007,11:56,1449.25,1449.25,1448.75,1449.00,707,706,1413.00
02/26/2007,11:57,1449.00,1449.00,1448.00,1448.75,5953,5992,11945.00
02/26/2007,11:58,1448.50,1448.75,1448.25,1448.50,1637,1194,2831.00
02/26/2007,11:59,1448.25,1448.50,1447.75,1448.00,4426,6910,11336.00
02/26/2007,12:00,1448.00,1448.75,1448.00,1448.25,3972,1837,5809.00
02/26/2007,12:01,1448.25,1448.50,1448.00,1448.50,1263,2635,3898.00
02/26/2007,12:02,1448.25,1448.75,1448.25,1448.75,4801,586,5387.00
02/26/2007,12:03,1449.00,1449.00,1448.75,1449.00,1868,393,2261.00
02/26/2007,12:04,1448.75,1449.25,1448.75,1449.00,1554,1118,2672.00
02/26/2007,12:05,1449.00,1449.25,1448.75,1449.00,579,1570,2149.00
02/26/2007,12:06,1449.00,1449.25,1448.75,1449.25,1018,615,1633.00
02/26/2007,12:07,1449.25,1449.50,1449.00,1449.25,1723,525,2248.00
02/26/2007,12:08,1449.00,1449.25,1449.00,1449.25,850,46,896.00
02/26/2007,12:09,1449.25,1449.25,1448.75,1449.25,2475,1135,3610.00
02/26/2007,12:10,1449.25,1449.25,1449.00,1449.25,56,107,163.00
02/26/2007,12:11,1449.25,1449.25,1449.00,1449.25,319,910,1229.00
02/26/2007,12:12,1449.25,1449.50,1449.00,1449.25,2413,58,2471.00
02/26/2007,12:13,1449.25,1449.50,1449.25,1449.50,224,64,288.00
02/26/2007,12:14,1449.50,1449.50,1449.00,1449.25,949,993,1942.00
02/26/2007,12:15,1449.25,1449.50,1449.00,1449.50,2272,143,2415.00
02/26/2007,12:16,1449.25,1449.50,1448.75,1448.75,182,2803,2985.00
02/26/2007,12:17,1448.75,1449.25,1448.75,1449.25,1010,2676,3686.00
02/26/2007,12:18,1449.25,1449.25,1449.00,1449.25,969,87,1056.00
02/26/2007,12:19,1449.00,1449.25,1448.75,1449.25,71,1435,1506.00
02/26/2007,12:20,1449.25,1449.25,1449.00,1449.25,783,11,794.00
02/26/2007,12:21,1449.00,1449.25,1448.75,1449.00,419,934,1353.00
02/26/2007,12:22,1449.25,1449.25,1448.75,1449.00,1266,1664,2930.00
02/26/2007,12:23,1449.00,1449.25,1448.75,1449.25,588,935,1523.00
02/26/2007,12:24,1449.00,1449.25,1449.00,1449.25,141,45,186.00
02/26/2007,12:25,1449.00,1449.25,1449.00,1449.25,1455,57,1512.00
02/26/2007,12:26,1449.25,1449.50,1448.75,1449.25,1669,2495,4164.00
02/26/2007,12:27,1449.25,1449.25,1449.00,1449.25,86,1594,1680.00
02/26/2007,12:28,1449.25,1449.50,1449.00,1449.25,1550,1012,2562.00
02/26/2007,12:29,1449.25,1449.25,1449.00,1449.25,405,730,1135.00
02/26/2007,12:30,1449.25,1449.50,1449.00,1449.25,636,153,789.00
02/26/2007,12:31,1449.50,1449.50,1449.25,1449.50,2799,317,3116.00
02/26/2007,12:32,1449.50,1450.00,1449.25,1449.25,3223,4763,7986.00
02/26/2007,12:33,1449.25,1449.50,1449.25,1449.50,657,1051,1708.00
02/26/2007,12:34,1449.50,1450.00,1449.25,1449.75,4322,1259,5581.00
02/26/2007,12:35,1449.75,1450.00,1449.50,1449.50,3095,3890,6985.00
02/26/2007,12:36,1449.25,1449.50,1449.25,1449.25,337,246,583.00
02/26/2007,12:37,1449.25,1449.50,1449.00,1449.25,380,2529,2909.00
02/26/2007,12:38,1449.25,1449.50,1449.00,1449.25,3046,736,3782.00
02/26/2007,12:39,1449.00,1449.50,1449.00,1449.25,865,571,1436.00
02/26/2007,12:40,1449.25,1449.50,1449.25,1449.25,1131,106,1237.00
02/26/2007,12:41,1449.50,1449.50,1449.25,1449.50,117,25,142.00
02/26/2007,12:42,1449.50,1449.75,1449.25,1449.50,2503,912,3415.00
02/26/2007,12:43,1449.50,1449.75,1449.25,1449.50,1124,17,1141.00
02/26/2007,12:44,1449.50,1449.50,1449.00,1449.00,236,3579,3815.00
02/26/2007,12:45,1449.00,1449.00,1448.50,1448.50,246,2719,2965.00
02/26/2007,12:46,1448.50,1449.00,1448.50,1448.75,894,664,1558.00
02/26/2007,12:47,1449.00,1449.25,1448.75,1449.00,1280,2359,3639.00
02/26/2007,12:48,1449.00,1449.25,1448.75,1449.00,374,1359,1733.00
02/26/2007,12:49,1449.00,1449.25,1448.75,1449.25,1265,3,1268.00
02/26/2007,12:50,1449.25,1449.25,1448.50,1448.75,3016,3507,6523.00
02/26/2007,12:51,1448.75,1449.00,1448.75,1448.75,58,59,117.00
02/26/2007,12:52,1448.75,1449.00,1448.75,1449.00,21,67,88.00
02/26/2007,12:53,1449.00,1449.50,1448.75,1449.25,718,677,1395.00
02/26/2007,12:54,1449.25,1449.25,1449.00,1449.00,300,663,963.00
02/26/2007,12:55,1449.00,1449.25,1449.00,1449.25,958,9,967.00
02/26/2007,12:56,1449.50,1449.75,1449.25,1449.50,1069,2464,3533.00
02/26/2007,12:57,1449.50,1449.50,1449.25,1449.25,1262,52,1314.00
02/26/2007,12:58,1449.25,1449.50,1449.25,1449.50,989,12,1001.00
02/26/2007,12:59,1449.50,1449.75,1449.25,1449.25,415,396,811.00
02/26/2007,13:00,1449.50,1449.75,1449.25,1449.75,2461,674,3135.00
02/26/2007,13:01,1449.50,1449.75,1449.50,1449.75,886,126,1012.00
02/26/2007,13:02,1449.75,1449.75,1449.00,1449.50,1333,2632,3965.00
02/26/2007,13:03,1449.25,1449.50,1449.25,1449.50,381,263,644.00
02/26/2007,13:04,1449.50,1449.75,1449.25,1449.75,1566,126,1692.00
02/26/2007,13:05,1449.75,1450.00,1449.50,1449.75,1932,610,2542.00
02/26/2007,13:06,1449.75,1449.75,1449.50,1449.75,624,64,688.00
02/26/2007,13:07,1449.75,1450.25,1449.75,1450.25,2894,146,3040.00
02/26/2007,13:08,1450.25,1450.50,1450.00,1450.00,2893,1762,4655.00
02/26/2007,13:09,1450.00,1450.25,1449.75,1450.00,1234,1424,2658.00
02/26/2007,13:10,1450.00,1450.00,1449.75,1450.00,228,28,256.00
02/26/2007,13:11,1450.00,1450.00,1449.75,1450.00,51,34,85.00
02/26/2007,13:12,1450.00,1450.25,1449.75,1450.25,833,31,864.00
02/26/2007,13:13,1450.25,1450.25,1450.00,1450.25,344,150,494.00
02/26/2007,13:14,1450.00,1450.50,1450.00,1450.25,1453,405,1858.00
02/26/2007,13:15,1450.25,1450.25,1449.75,1450.00,14,2142,2156.00
02/26/2007,13:16,1449.75,1450.00,1449.50,1449.75,651,774,1425.00
02/26/2007,13:17,1450.00,1450.00,1449.50,1449.50,1107,1195,2302.00
02/26/2007,13:18,1449.75,1450.25,1449.50,1450.25,1503,44,1547.00
02/26/2007,13:19,1450.00,1450.50,1450.00,1450.50,2240,1354,3594.00
02/26/2007,13:20,1450.25,1451.00,1450.25,1450.75,3091,378,3469.00
02/26/2007,13:21,1451.00,1451.50,1450.75,1451.50,7568,393,7961.00
02/26/2007,13:22,1451.50,1451.75,1451.25,1451.50,2972,2116,5088.00
02/26/2007,13:23,1451.25,1451.75,1451.25,1451.25,1070,768,1838.00
02/26/2007,13:24,1451.25,1451.50,1451.00,1451.00,105,2125,2230.00
02/26/2007,13:25,1451.25,1451.25,1450.75,1451.25,473,1079,1552.00
02/26/2007,13:26,1451.25,1451.50,1451.00,1451.25,582,277,859.00
02/26/2007,13:27,1451.25,1451.50,1451.25,1451.25,360,1404,1764.00
02/26/2007,13:28,1451.25,1451.50,1451.00,1451.25,66,463,529.00
02/26/2007,13:29,1451.00,1451.50,1450.75,1450.75,597,1315,1912.00
02/26/2007,13:30,1450.75,1451.25,1450.75,1451.25,300,71,371.00
02/26/2007,13:31,1451.25,1451.25,1451.00,1451.00,140,697,837.00
02/26/2007,13:32,1451.00,1451.25,1450.75,1451.00,282,197,479.00
02/26/2007,13:33,1451.00,1451.00,1450.50,1450.75,485,2239,2724.00
02/26/2007,13:34,1450.75,1450.75,1450.25,1450.75,1120,1702,2822.00
02/26/2007,13:35,1450.75,1451.00,1450.50,1450.75,917,559,1476.00
02/26/2007,13:36,1451.00,1452.00,1451.00,1452.00,3558,2923,6481.00
02/26/2007,13:37,1452.00,1452.25,1451.75,1452.00,3422,2036,5458.00
02/26/2007,13:38,1452.00,1452.25,1451.75,1452.25,1049,51,1100.00
02/26/2007,13:39,1452.00,1452.50,1451.75,1451.75,1164,2499,3663.00
02/26/2007,13:40,1451.75,1452.00,1451.50,1451.75,586,1385,1971.00
02/26/2007,13:41,1452.00,1452.00,1451.75,1451.75,40,810,850.00
02/26/2007,13:42,1451.50,1452.00,1451.50,1452.00,702,135,837.00
02/26/2007,13:43,1451.75,1451.75,1451.50,1451.75,1941,783,2724.00
02/26/2007,13:44,1451.50,1452.00,1451.50,1451.75,718,579,1297.00
02/26/2007,13:45,1451.75,1452.00,1451.25,1451.25,114,1958,2072.00
02/26/2007,13:46,1451.50,1452.00,1451.25,1451.75,2013,4370,6383.00
02/26/2007,13:47,1451.75,1452.00,1451.50,1451.75,130,163,293.00
02/26/2007,13:48,1451.75,1452.00,1451.50,1451.75,730,41,771.00
02/26/2007,13:49,1452.00,1452.00,1451.50,1451.75,44,557,601.00
02/26/2007,13:50,1451.75,1451.75,1451.50,1451.50,26,10,36.00
02/26/2007,13:51,1451.75,1452.00,1451.50,1451.75,720,187,907.00
02/26/2007,13:52,1451.75,1452.00,1451.50,1451.50,16,673,689.00
02/26/2007,13:53,1451.50,1451.75,1451.50,1451.75,132,96,228.00
02/26/2007,13:54,1451.50,1451.75,1451.25,1451.50,1119,1213,2332.00
02/26/2007,13:55,1451.50,1451.50,1451.25,1451.50,209,684,893.00
02/26/2007,13:56,1451.25,1451.75,1451.25,1451.50,592,366,958.00
02/26/2007,13:57,1451.75,1451.75,1451.25,1451.50,30,504,534.00
02/26/2007,13:58,1451.50,1451.50,1451.25,1451.25,1,424,425.00
02/26/2007,13:59,1451.50,1451.50,1451.25,1451.25,97,113,210.00
02/26/2007,14:00,1451.25,1451.75,1451.25,1451.75,902,42,944.00
02/26/2007,14:01,1451.50,1452.25,1451.50,1452.25,3103,238,3341.00
02/26/2007,14:02,1452.25,1452.25,1452.00,1452.25,2223,103,2326.00
02/26/2007,14:03,1452.00,1452.50,1451.75,1451.75,216,1045,1261.00
02/26/2007,14:04,1451.75,1452.25,1451.75,1452.00,147,231,378.00
02/26/2007,14:05,1451.75,1452.25,1451.75,1452.00,636,79,715.00
02/26/2007,14:06,1452.25,1452.25,1451.75,1452.00,280,736,1016.00
02/26/2007,14:07,1451.75,1452.00,1451.75,1451.75,641,60,701.00
02/26/2007,14:08,1451.75,1452.00,1451.75,1452.00,175,247,422.00
02/26/2007,14:09,1451.75,1452.00,1451.00,1451.25,349,4452,4801.00
02/26/2007,14:10,1451.25,1451.50,1451.00,1451.25,479,1052,1531.00
02/26/2007,14:11,1451.25,1451.25,1450.75,1450.75,64,2037,2101.00
02/26/2007,14:12,1450.75,1451.25,1450.75,1451.00,614,618,1232.00
02/26/2007,14:13,1450.75,1451.25,1450.75,1451.00,389,175,564.00
02/26/2007,14:14,1451.00,1451.25,1451.00,1451.25,272,21,293.00
02/26/2007,14:15,1451.25,1451.50,1451.00,1451.50,451,92,543.00
02/26/2007,14:16,1451.25,1451.50,1451.25,1451.25,21,29,50.00
02/26/2007,14:17,1451.50,1451.50,1451.00,1451.00,125,346,471.00
02/26/2007,14:18,1451.00,1451.25,1451.00,1451.25,726,18,744.00
02/26/2007,14:19,1451.00,1451.25,1451.00,1451.25,65,65,130.00
02/26/2007,14:20,1451.00,1451.50,1451.00,1451.00,653,810,1463.00
02/26/2007,14:21,1451.00,1451.00,1450.50,1450.50,66,2071,2137.00
02/26/2007,14:22,1450.50,1450.75,1450.25,1450.50,305,2817,3122.00
02/26/2007,14:23,1450.50,1450.75,1450.25,1450.25,516,666,1182.00
02/26/2007,14:24,1450.25,1450.75,1450.25,1450.75,740,270,1010.00
02/26/2007,14:25,1450.75,1451.00,1450.50,1450.50,1517,355,1872.00
02/26/2007,14:26,1450.75,1450.75,1450.50,1450.75,214,6,220.00
02/26/2007,14:27,1450.50,1451.00,1450.50,1450.75,895,67,962.00
02/26/2007,14:28,1450.75,1451.00,1450.50,1450.75,63,1095,1158.00
02/26/2007,14:29,1450.50,1451.00,1450.50,1451.00,561,13,574.00
02/26/2007,14:30,1450.75,1451.00,1450.75,1450.75,46,30,76.00
02/26/2007,14:31,1450.75,1451.00,1450.75,1451.00,58,36,94.00
02/26/2007,14:32,1451.00,1451.50,1450.75,1451.25,2925,648,3573.00
02/26/2007,14:33,1451.00,1451.25,1451.00,1451.25,160,35,195.00
02/26/2007,14:34,1451.25,1451.25,1451.00,1451.25,304,11,315.00
02/26/2007,14:35,1451.25,1451.25,1450.75,1451.00,1621,1605,3226.00
02/26/2007,14:36,1451.00,1451.00,1450.50,1450.75,727,1315,2042.00
02/26/2007,14:37,1450.75,1451.00,1450.75,1450.75,158,1010,1168.00
02/26/2007,14:38,1450.75,1451.00,1450.75,1451.00,2328,43,2371.00
02/26/2007,14:39,1451.00,1451.25,1451.00,1451.00,600,68,668.00
02/26/2007,14:40,1451.25,1451.25,1451.00,1451.25,1261,3,1264.00
02/26/2007,14:41,1451.25,1451.25,1450.50,1450.75,590,2195,2785.00
02/26/2007,14:42,1450.75,1451.00,1450.50,1450.75,114,1124,1238.00
02/26/2007,14:43,1450.50,1450.75,1450.25,1450.25,55,1994,2049.00
02/26/2007,14:44,1450.25,1450.75,1450.00,1450.50,2104,2882,4986.00
02/26/2007,14:45,1450.75,1451.25,1450.75,1451.00,2324,1629,3953.00
02/26/2007,14:46,1451.25,1452.00,1451.00,1451.75,4538,2007,6545.00
02/26/2007,14:47,1451.75,1452.00,1451.50,1452.00,1328,415,1743.00
02/26/2007,14:48,1452.00,1452.00,1451.75,1451.75,427,240,667.00
02/26/2007,14:49,1452.00,1452.25,1451.75,1452.25,3756,150,3906.00
02/26/2007,14:50,1452.25,1452.75,1452.00,1452.25,2995,3968,6963.00
02/26/2007,14:51,1452.25,1452.25,1451.75,1451.75,114,899,1013.00
02/26/2007,14:52,1451.75,1452.00,1451.50,1452.00,1828,948,2776.00
02/26/2007,14:53,1452.00,1452.00,1451.75,1451.75,298,86,384.00
02/26/2007,14:54,1451.75,1451.75,1451.25,1451.50,392,2570,2962.00
02/26/2007,14:55,1451.75,1452.00,1451.50,1451.75,1356,206,1562.00
02/26/2007,14:56,1451.75,1452.00,1451.75,1451.75,652,598,1250.00
02/26/2007,14:57,1452.00,1452.00,1451.75,1451.75,1256,586,1842.00
02/26/2007,14:58,1451.75,1452.00,1451.50,1451.75,356,843,1199.00
02/26/2007,14:59,1451.50,1452.00,1451.50,1451.75,1284,89,1373.00
02/26/2007,15:00,1452.00,1452.50,1451.75,1452.25,6927,5533,12460.00
02/26/2007,15:01,1452.50,1452.50,1452.00,1452.25,5858,3701,9559.00
02/26/2007,15:02,1452.25,1452.25,1452.00,1452.00,1974,1287,3261.00
02/26/2007,15:03,1452.00,1452.25,1451.75,1452.00,634,2451,3085.00
02/26/2007,15:04,1452.00,1452.00,1451.50,1451.75,289,2847,3136.00
02/26/2007,15:05,1451.75,1451.75,1451.50,1451.75,666,326,992.00
02/26/2007,15:06,1451.50,1451.75,1451.50,1451.50,253,1294,1547.00
02/26/2007,15:07,1451.50,1452.00,1451.50,1451.75,2384,355,2739.00
02/26/2007,15:08,1452.00,1452.00,1451.75,1452.00,277,125,402.00
02/26/2007,15:09,1451.75,1452.00,1451.75,1452.00,223,38,261.00
02/26/2007,15:10,1451.75,1452.50,1451.75,1452.25,4062,991,5053.00
02/26/2007,15:11,1452.50,1452.50,1452.25,1452.25,749,135,884.00
02/26/2007,15:12,1452.25,1452.50,1452.25,1452.25,113,628,741.00
02/26/2007,15:13,1452.25,1452.50,1452.25,1452.50,2703,1287,3990.00
02/26/2007,15:14,1452.50,1452.50,1452.25,1452.50,1293,324,1617.00
02/26/2007,15:15,1452.50,1453.00,1452.25,1452.75,7047,2238,9285.00
02/26/2007,15:30,1452.75,1452.75,1452.75,1452.75,0,435,435.00
02/26/2007,15:31,1452.75,1452.75,1452.50,1452.50,332,466,798.00
02/26/2007,15:32,1452.25,1452.50,1452.00,1452.00,13,1046,1059.00
02/26/2007,15:33,1452.00,1452.00,1451.75,1451.75,55,83,138.00
02/26/2007,15:34,1452.00,1452.00,1452.00,1452.00,14,0,14.00
02/26/2007,15:35,1452.00,1452.00,1451.75,1452.00,121,10,131.00
02/26/2007,15:36,1452.00,1452.00,1452.00,1452.00,19,0,19.00
02/26/2007,15:37,1452.00,1452.00,1452.00,1452.00,24,0,24.00
02/26/2007,15:38,1452.00,1452.00,1452.00,1452.00,31,0,31.00
02/26/2007,15:39,1452.00,1452.00,1452.00,1452.00,42,0,42.00
02/26/2007,15:40,1452.00,1452.00,1451.75,1451.75,3,1,4.00
02/26/2007,15:41,1452.00,1452.00,1451.75,1452.00,7,20,27.00
02/26/2007,15:42,1452.00,1452.00,1452.00,1452.00,7,0,7.00
02/26/2007,15:43,1452.00,1452.00,1452.00,1452.00,3,0,3.00
02/26/2007,15:44,1451.75,1451.75,1451.75,1451.75,0,113,113.00
02/26/2007,15:45,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/26/2007,15:46,1452.00,1452.00,1452.00,1452.00,28,0,28.00
02/26/2007,15:47,1452.00,1452.00,1452.00,1452.00,28,0,28.00
02/26/2007,15:48,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/26/2007,15:49,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/26/2007,15:50,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/26/2007,15:51,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/26/2007,15:52,1452.00,1452.00,1452.00,1452.00,65,0,65.00
02/26/2007,15:53,1451.75,1452.00,1451.75,1451.75,11,5,16.00
02/26/2007,15:54,1451.75,1452.00,1451.75,1452.00,75,80,155.00
02/26/2007,15:55,1452.00,1452.00,1451.75,1452.00,77,5,82.00
02/26/2007,15:56,1452.00,1452.00,1452.00,1452.00,244,0,244.00
02/26/2007,15:57,1452.25,1452.25,1452.00,1452.25,117,10,127.00
02/26/2007,15:58,1452.25,1452.50,1452.25,1452.25,265,10,275.00
02/26/2007,15:59,1452.25,1452.25,1452.25,1452.25,0,160,160.00
02/26/2007,16:00,1452.25,1452.25,1452.25,1452.25,0,37,37.00
02/26/2007,17:01,1452.25,1452.25,1452.00,1452.25,38,1,39.00
02/26/2007,17:02,1452.25,1452.25,1452.25,1452.25,66,0,66.00
02/26/2007,17:03,1452.25,1452.25,1452.25,1452.25,5,0,5.00
02/26/2007,17:04,1452.25,1452.25,1452.25,1452.25,104,0,104.00
02/26/2007,17:09,1452.25,1452.25,1452.25,1452.25,31,0,31.00
02/26/2007,17:10,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,17:11,1452.25,1452.25,1452.25,1452.25,10,0,10.00
02/26/2007,17:12,1452.25,1452.25,1452.25,1452.25,3,0,3.00
02/26/2007,17:15,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,17:19,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/26/2007,17:20,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,17:21,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,17:25,1452.25,1452.25,1452.25,1452.25,2,0,2.00
02/26/2007,17:27,1452.25,1452.25,1452.25,1452.25,15,0,15.00
02/26/2007,17:28,1452.25,1452.50,1452.25,1452.25,3,6,9.00
02/26/2007,17:30,1452.25,1452.25,1452.25,1452.25,0,11,11.00
02/26/2007,17:31,1452.25,1452.25,1452.25,1452.25,0,19,19.00
02/26/2007,17:32,1452.25,1452.50,1452.25,1452.25,1,12,13.00
02/26/2007,17:33,1452.25,1452.25,1452.25,1452.25,0,14,14.00
02/26/2007,17:34,1452.25,1452.25,1452.25,1452.25,0,2,2.00
02/26/2007,17:35,1452.50,1452.50,1452.50,1452.50,80,0,80.00
02/26/2007,17:44,1452.25,1452.25,1452.25,1452.25,0,25,25.00
02/26/2007,17:45,1452.25,1452.25,1452.25,1452.25,0,3,3.00
02/26/2007,17:51,1452.50,1452.50,1452.50,1452.50,1,0,1.00
02/26/2007,17:53,1452.25,1452.25,1452.25,1452.25,0,125,125.00
02/26/2007,17:54,1452.00,1452.00,1452.00,1452.00,0,31,31.00
02/26/2007,17:55,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,17:57,1452.25,1452.25,1452.25,1452.25,15,0,15.00
02/26/2007,17:58,1452.25,1452.50,1452.25,1452.25,21,11,32.00
02/26/2007,17:59,1452.25,1452.25,1452.25,1452.25,0,4,4.00
02/26/2007,18:01,1452.25,1452.25,1452.25,1452.25,0,5,5.00
02/26/2007,18:02,1452.25,1452.25,1452.25,1452.25,0,6,6.00
02/26/2007,18:08,1452.00,1452.00,1452.00,1452.00,0,12,12.00
02/26/2007,18:11,1452.00,1452.00,1452.00,1452.00,0,50,50.00
02/26/2007,18:14,1452.25,1452.25,1452.25,1452.25,5,0,5.00
02/26/2007,18:15,1452.25,1452.25,1452.25,1452.25,52,0,52.00
02/26/2007,18:16,1452.50,1452.50,1452.50,1452.50,4,0,4.00
02/26/2007,18:17,1452.25,1452.25,1452.25,1452.25,0,26,26.00
02/26/2007,18:18,1452.25,1452.25,1452.25,1452.25,0,13,13.00
02/26/2007,18:19,1452.00,1452.00,1452.00,1452.00,0,3,3.00
02/26/2007,18:20,1452.25,1452.25,1452.25,1452.25,4,0,4.00
02/26/2007,18:21,1452.25,1452.25,1452.25,1452.25,2,0,2.00
02/26/2007,18:23,1452.25,1452.25,1452.25,1452.25,57,0,57.00
02/26/2007,18:24,1452.25,1452.25,1452.25,1452.25,11,0,11.00
02/26/2007,18:25,1452.25,1452.25,1452.25,1452.25,4,0,4.00
02/26/2007,18:26,1452.25,1452.50,1452.25,1452.50,11,0,11.00
02/26/2007,18:27,1452.25,1452.25,1452.25,1452.25,0,25,25.00
02/26/2007,18:30,1452.25,1452.25,1452.25,1452.25,0,2,2.00
02/26/2007,18:31,1452.50,1452.50,1452.50,1452.50,147,0,147.00
02/26/2007,18:32,1452.25,1452.25,1452.25,1452.25,0,39,39.00
02/26/2007,18:33,1452.25,1452.25,1452.25,1452.25,0,1,1.00
02/26/2007,18:34,1452.25,1452.25,1452.00,1452.00,0,259,259.00
02/26/2007,18:35,1452.00,1452.00,1452.00,1452.00,0,12,12.00
02/26/2007,18:37,1452.00,1452.00,1452.00,1452.00,0,56,56.00
02/26/2007,18:38,1452.25,1452.25,1452.25,1452.25,32,0,32.00
02/26/2007,18:39,1452.25,1452.25,1452.25,1452.25,17,0,17.00
02/26/2007,18:42,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,18:43,1452.25,1452.25,1452.25,1452.25,2,0,2.00
02/26/2007,18:44,1452.25,1452.25,1452.25,1452.25,10,0,10.00
02/26/2007,18:47,1452.25,1452.25,1452.00,1452.00,1,111,112.00
02/26/2007,18:49,1452.25,1452.25,1452.25,1452.25,20,0,20.00
02/26/2007,18:50,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,18:52,1452.25,1452.25,1452.25,1452.25,10,0,10.00
02/26/2007,18:53,1452.25,1452.25,1452.25,1452.25,10,0,10.00
02/26/2007,18:54,1452.25,1452.25,1452.25,1452.25,10,0,10.00
02/26/2007,18:56,1452.25,1452.25,1452.25,1452.25,19,0,19.00
02/26/2007,18:59,1452.25,1452.25,1452.25,1452.25,27,0,27.00
02/26/2007,19:06,1452.00,1452.00,1452.00,1452.00,0,20,20.00
02/26/2007,19:08,1452.00,1452.25,1452.00,1452.25,5,35,40.00
02/26/2007,19:09,1452.25,1452.25,1452.00,1452.00,1,32,33.00
02/26/2007,19:10,1452.00,1452.00,1452.00,1452.00,0,29,29.00
02/26/2007,19:11,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,19:12,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/26/2007,19:15,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,19:18,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/26/2007,19:21,1452.00,1452.00,1452.00,1452.00,0,20,20.00
02/26/2007,19:25,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,19:27,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/26/2007,19:28,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/26/2007,19:30,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/26/2007,19:33,1452.00,1452.00,1452.00,1452.00,0,10,10.00
02/26/2007,19:34,1452.25,1452.25,1452.00,1452.00,1,1,2.00
02/26/2007,19:44,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/26/2007,19:46,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/26/2007,19:47,1452.25,1452.25,1452.00,1452.00,1,5,6.00
02/26/2007,19:48,1452.25,1452.25,1452.25,1452.25,4,0,4.00
02/26/2007,19:49,1452.00,1452.25,1452.00,1452.25,13,30,43.00
02/26/2007,19:51,1452.00,1452.00,1452.00,1452.00,0,35,35.00
02/26/2007,19:53,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,19:54,1452.00,1452.25,1452.00,1452.25,1,6,7.00
02/26/2007,19:55,1452.25,1452.25,1452.00,1452.00,1,74,75.00
02/26/2007,19:56,1452.00,1452.00,1452.00,1452.00,0,5,5.00
02/26/2007,19:57,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,19:58,1452.00,1452.00,1452.00,1452.00,0,33,33.00
02/26/2007,19:59,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,20:00,1452.00,1452.00,1452.00,1452.00,0,20,20.00
02/26/2007,20:01,1452.00,1452.00,1451.75,1451.75,0,9,9.00
02/26/2007,20:05,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,20:09,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,20:13,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,20:14,1452.00,1452.00,1452.00,1452.00,20,0,20.00
02/26/2007,20:15,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,20:23,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,20:25,1451.75,1451.75,1451.75,1451.75,0,150,150.00
02/26/2007,20:29,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,20:30,1452.00,1452.00,1452.00,1452.00,20,0,20.00
02/26/2007,20:31,1452.00,1452.00,1451.75,1451.75,1,6,7.00
02/26/2007,20:35,1451.75,1451.75,1451.75,1451.75,0,8,8.00
02/26/2007,20:36,1451.75,1451.75,1451.75,1451.75,0,4,4.00
02/26/2007,20:42,1452.00,1452.00,1452.00,1452.00,5,0,5.00
02/26/2007,20:43,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,20:44,1451.75,1451.75,1451.75,1451.75,0,5,5.00
02/26/2007,20:46,1452.00,1452.00,1452.00,1452.00,7,0,7.00
02/26/2007,20:53,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/26/2007,20:54,1452.00,1452.00,1452.00,1452.00,13,0,13.00
02/26/2007,20:55,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/26/2007,20:57,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,20:59,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,21:00,1452.00,1452.00,1452.00,1452.00,27,0,27.00
02/26/2007,21:01,1452.00,1452.25,1452.00,1452.25,81,0,81.00
02/26/2007,21:02,1452.25,1452.25,1452.25,1452.25,96,0,96.00
02/26/2007,21:03,1452.00,1452.00,1452.00,1452.00,0,20,20.00
02/26/2007,21:04,1452.00,1452.00,1452.00,1452.00,0,100,100.00
02/26/2007,21:05,1452.00,1452.00,1452.00,1452.00,0,53,53.00
02/26/2007,21:06,1452.00,1452.00,1452.00,1452.00,0,60,60.00
02/26/2007,21:07,1452.00,1452.00,1452.00,1452.00,0,41,41.00
02/26/2007,21:08,1452.00,1452.25,1452.00,1452.25,90,83,173.00
02/26/2007,21:09,1452.00,1452.00,1452.00,1452.00,0,4,4.00
02/26/2007,21:11,1452.25,1452.25,1452.25,1452.25,1,0,1.00
02/26/2007,21:14,1452.00,1452.00,1452.00,1452.00,0,2,2.00
02/26/2007,21:19,1452.00,1452.00,1452.00,1452.00,0,4,4.00
02/26/2007,21:23,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,21:27,1452.25,1452.25,1452.25,1452.25,2,0,2.00
02/26/2007,21:28,1452.00,1452.00,1452.00,1452.00,0,195,195.00
02/26/2007,21:29,1452.00,1452.00,1452.00,1452.00,0,14,14.00
02/26/2007,21:31,1452.00,1452.00,1452.00,1452.00,0,1,1.00
02/26/2007,21:32,1452.00,1452.00,1452.00,1452.00,0,31,31.00
02/26/2007,21:35,1451.75,1451.75,1451.75,1451.75,0,21,21.00
02/26/2007,21:37,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/26/2007,21:40,1452.00,1452.00,1452.00,1452.00,5,0,5.00
02/26/2007,21:42,1451.75,1451.75,1451.75,1451.75,0,30,30.00
02/26/2007,21:44,1452.00,1452.00,1452.00,1452.00,4,0,4.00
02/26/2007,21:45,1451.75,1451.75,1451.75,1451.75,0,50,50.00
02/26/2007,21:46,1451.75,1451.75,1451.75,1451.75,0,102,102.00
02/26/2007,21:47,1452.00,1452.00,1452.00,1452.00,5,0,5.00
02/26/2007,21:49,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,21:50,1451.75,1451.75,1451.50,1451.50,0,165,165.00
02/26/2007,21:52,1451.50,1451.50,1451.50,1451.50,0,2,2.00
02/26/2007,21:54,1451.75,1451.75,1451.75,1451.75,4,0,4.00
02/26/2007,21:55,1451.75,1451.75,1451.75,1451.75,28,0,28.00
02/26/2007,21:59,1451.75,1451.75,1451.75,1451.75,76,0,76.00
02/26/2007,22:00,1452.00,1452.00,1452.00,1452.00,2,0,2.00
02/26/2007,22:01,1452.00,1452.00,1451.75,1451.75,1,1,2.00
02/26/2007,22:03,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,22:05,1451.75,1451.75,1451.75,1451.75,0,4,4.00
02/26/2007,22:06,1451.75,1451.75,1451.75,1451.75,0,6,6.00
02/26/2007,22:07,1451.75,1451.75,1451.75,1451.75,0,14,14.00
02/26/2007,22:08,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,22:09,1451.75,1451.75,1451.75,1451.75,0,7,7.00
02/26/2007,22:12,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,22:17,1451.50,1451.50,1451.50,1451.50,0,12,12.00
02/26/2007,22:18,1451.50,1451.75,1451.50,1451.75,32,2,34.00
02/26/2007,22:19,1451.75,1451.75,1451.75,1451.75,2,0,2.00
02/26/2007,22:24,1451.75,1451.75,1451.75,1451.75,1,0,1.00
02/26/2007,22:26,1451.75,1451.75,1451.75,1451.75,2,0,2.00
02/26/2007,22:27,1451.75,1451.75,1451.75,1451.75,1,0,1.00
02/26/2007,22:28,1451.75,1451.75,1451.50,1451.50,10,30,40.00
02/26/2007,22:29,1451.75,1451.75,1451.50,1451.50,6,4,10.00
02/26/2007,22:30,1451.50,1451.50,1451.50,1451.50,0,2,2.00
02/26/2007,22:31,1451.75,1451.75,1451.75,1451.75,1,0,1.00
02/26/2007,22:32,1451.50,1451.50,1451.50,1451.50,0,138,138.00
02/26/2007,22:33,1451.50,1451.50,1451.50,1451.50,0,7,7.00
02/26/2007,22:34,1451.50,1451.50,1451.25,1451.50,5,34,39.00
02/26/2007,22:37,1451.25,1451.50,1451.25,1451.25,1,7,8.00
02/26/2007,22:38,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/26/2007,22:39,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/26/2007,22:43,1451.25,1451.25,1451.25,1451.25,0,1,1.00
02/26/2007,22:44,1451.50,1451.50,1451.50,1451.50,106,0,106.00
02/26/2007,22:45,1451.50,1451.50,1451.50,1451.50,7,0,7.00
02/26/2007,22:46,1451.50,1451.50,1451.50,1451.50,29,0,29.00
02/26/2007,22:47,1451.50,1451.50,1451.50,1451.50,1,0,1.00
02/26/2007,22:48,1451.75,1451.75,1451.50,1451.50,1,7,8.00
02/26/2007,22:53,1451.50,1451.50,1451.50,1451.50,0,90,90.00
02/26/2007,22:56,1451.75,1452.00,1451.75,1452.00,127,0,127.00
02/26/2007,22:57,1451.75,1451.75,1451.75,1451.75,0,26,26.00
02/26/2007,23:01,1451.75,1451.75,1451.75,1451.75,0,110,110.00
02/26/2007,23:03,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,23:04,1452.00,1452.00,1452.00,1452.00,201,0,201.00
02/26/2007,23:08,1452.25,1452.25,1452.25,1452.25,73,0,73.00
02/26/2007,23:09,1452.25,1452.25,1452.25,1452.25,5,0,5.00
02/26/2007,23:14,1452.25,1452.25,1452.00,1452.00,20,1,21.00
02/26/2007,23:16,1452.00,1452.00,1452.00,1452.00,0,70,70.00
02/26/2007,23:23,1451.75,1451.75,1451.75,1451.75,0,41,41.00
02/26/2007,23:27,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,23:35,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,23:38,1451.75,1451.75,1451.75,1451.75,0,50,50.00
02/26/2007,23:46,1452.00,1452.00,1452.00,1452.00,6,0,6.00
02/26/2007,23:48,1452.00,1452.00,1452.00,1452.00,1,0,1.00
02/26/2007,23:49,1451.75,1451.75,1451.75,1451.75,0,20,20.00
02/26/2007,23:52,1451.75,1451.75,1451.75,1451.75,0,1,1.00
02/26/2007,23:53,1451.75,1451.75,1451.75,1451.75,0,9,9.00
02/26/2007,23:55,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/26/2007,23:56,1451.75,1451.75,1451.75,1451.75,0,2,2.00
02/27/2007,00:01,1451.75,1451.75,1451.75,1451.75,0,206,206.00
02/27/2007,00:02,1451.75,1451.75,1451.75,1451.75,0,10,10.00
02/27/2007,00:03,1451.50,1451.50,1451.50,1451.50,0,325,325.00
02/27/2007,00:05,1451.25,1451.50,1451.25,1451.50,5,2,7.00
02/27/2007,00:07,1451.50,1451.50,1451.50,1451.50,2,0,2.00
02/27/2007,00:09,1451.25,1451.25,1451.25,1451.25,0,206,206.00
02/27/2007,00:10,1451.25,1451.25,1451.25,1451.25,0,10,10.00
02/27/2007,00:12,1451.00,1451.00,1451.00,1451.00,0,3,3.00
02/27/2007,00:14,1451.25,1451.25,1451.25,1451.25,106,0,106.00
02/27/2007,00:15,1451.00,1451.25,1451.00,1451.25,2,2,4.00
02/27/2007,00:16,1451.00,1451.00,1451.00,1451.00,0,705,705.00
02/27/2007,00:19,1450.75,1450.75,1450.75,1450.75,0,4,4.00
02/27/2007,00:22,1450.75,1450.75,1450.75,1450.75,0,135,135.00
02/27/2007,00:23,1450.75,1450.75,1450.75,1450.75,0,20,20.00
02/27/2007,00:24,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/27/2007,00:27,1450.75,1450.75,1450.75,1450.75,0,128,128.00
02/27/2007,00:28,1450.75,1450.75,1450.75,1450.75,0,10,10.00
02/27/2007,00:30,1450.50,1450.50,1450.50,1450.50,0,5,5.00
02/27/2007,00:31,1450.75,1450.75,1450.75,1450.75,62,0,62.00
02/27/2007,00:32,1450.75,1450.75,1450.75,1450.75,3,0,3.00
02/27/2007,00:33,1450.75,1450.75,1450.75,1450.75,41,0,41.00
02/27/2007,00:35,1450.75,1450.75,1450.75,1450.75,3,0,3.00
02/27/2007,00:36,1450.75,1450.75,1450.75,1450.75,1,0,1.00
02/27/2007,00:37,1450.75,1450.75,1450.75,1450.75,12,0,12.00
02/27/2007,00:38,1450.75,1450.75,1450.75,1450.75,62,0,62.00
02/27/2007,00:39,1450.75,1451.00,1450.75,1451.00,72,0,72.00
02/27/2007,00:40,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/27/2007,00:41,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/27/2007,00:44,1451.00,1451.00,1451.00,1451.00,3,0,3.00
02/27/2007,00:45,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/27/2007,00:47,1451.00,1451.00,1451.00,1451.00,1,0,1.00
02/27/2007,00:48,1451.00,1451.00,1451.00,1451.00,56,0,56.00
02/27/2007,00:49,1451.00,1451.00,1451.00,1451.00,29,0,29.00
02/27/2007,00:50,1451.00,1451.00,1451.00,1451.00,14,0,14.00
02/27/2007,00:51,1451.00,1451.00,1451.00,1451.00,3,0,3.00
02/27/2007,00:52,1451.00,1451.00,1451.00,1451.00,2,0,2.00
02/27/2007,00:54,1451.00,1451.25,1451.00,1451.00,21,15,36.00
02/27/2007,00:56,1451.00,1451.00,1450.75,1450.75,0,218,218.00
02/27/2007,00:57,1450.75,1450.75,1450.75,1450.75,0,20,20.00
02/27/2007,00:58,1450.75,1450.75,1450.75,1450.75,0,3,3.00
02/27/2007,00:59,1450.50,1450.75,1450.50,1450.50,2,464,466.00
02/27/2007,01:00,1450.50,1450.50,1450.50,1450.50,0,4,4.00
02/27/2007,01:01,1450.50,1450.50,1450.00,1450.25,76,1140,1216.00
02/27/2007,01:02,1450.25,1450.25,1449.75,1450.00,148,209,357.00
02/27/2007,01:03,1450.00,1450.00,1450.00,1450.00,21,0,21.00
02/27/2007,01:04,1449.75,1449.75,1449.75,1449.75,0,2,2.00
02/27/2007,01:05,1450.00,1450.00,1450.00,1450.00,126,0,126.00
02/27/2007,01:06,1450.00,1450.00,1449.50,1449.75,30,1487,1517.00
02/27/2007,01:07,1450.00,1450.00,1449.25,1449.25,5,206,211.00
02/27/2007,01:08,1449.50,1449.50,1449.25,1449.25,6,334,340.00
02/27/2007,01:09,1449.25,1449.50,1449.25,1449.25,56,242,298.00
02/27/2007,01:10,1449.50,1449.50,1449.25,1449.50,7,6,13.00
02/27/2007,01:11,1449.25,1449.25,1449.25,1449.25,0,11,11.00
02/27/2007,01:12,1449.25,1449.50,1449.25,1449.50,134,10,144.00
02/27/2007,01:13,1449.75,1449.75,1449.50,1449.75,12,2,14.00
02/27/2007,01:14,1449.50,1449.50,1449.50,1449.50,0,178,178.00
02/27/2007,01:15,1449.50,1449.50,1449.25,1449.25,0,27,27.00
02/27/2007,01:16,1449.50,1449.75,1449.50,1449.50,57,100,157.00
02/27/2007,01:18,1449.75,1449.75,1449.75,1449.75,3,0,3.00
02/27/2007,01:19,1449.50,1450.00,1449.50,1450.00,128,35,163.00
02/27/2007,01:20,1450.00,1450.00,1449.75,1450.00,85,20,105.00
02/27/2007,01:21,1450.25,1450.25,1450.00,1450.00,10,41,51.00
02/27/2007,01:22,1450.00,1450.00,1450.00,1450.00,0,6,6.00
02/27/2007,01:23,1450.00,1450.00,1450.00,1450.00,0,50,50.00
02/27/2007,01:24,1450.00,1450.00,1450.00,1450.00,0,143,143.00
02/27/2007,01:25,1450.00,1450.00,1449.75,1449.75,1,159,160.00
02/27/2007,01:26,1449.75,1449.75,1449.25,1449.50,143,482,625.00
02/27/2007,01:27,1449.50,1449.50,1449.50,1449.50,78,0,78.00
02/27/2007,01:29,1449.75,1449.75,1449.75,1449.75,97,0,97.00
02/27/2007,01:30,1449.75,1449.75,1449.75,1449.75,67,0,67.00
02/27/2007,01:31,1449.75,1449.75,1449.75,1449.75,3,0,3.00
02/27/2007,01:33,1450.00,1450.00,1450.00,1450.00,4,0,4.00
02/27/2007,01:34,1449.75,1449.75,1449.75,1449.75,0,46,46.00
02/27/2007,01:35,1449.50,1449.50,1449.50,1449.50,0,102,102.00
02/27/2007,01:36,1449.25,1449.50,1449.25,1449.50,10,31,41.00
02/27/2007,01:37,1449.50,1449.75,1449.25,1449.50,266,103,369.00
02/27/2007,01:38,1449.75,1449.75,1449.50,1449.75,105,1,106.00
02/27/2007,01:39,1449.50,1449.75,1449.25,1449.50,102,95,197.00
02/27/2007,01:40,1449.25,1449.25,1449.00,1449.25,87,532,619.00
02/27/2007,01:41,1449.25,1449.25,1448.75,1449.00,268,809,1077.00
02/27/2007,01:42,1449.00,1449.00,1449.00,1449.00,127,0,127.00
02/27/2007,01:43,1448.75,1449.00,1448.75,1449.00,53,1,54.00
02/27/2007,01:44,1449.25,1449.25,1449.00,1449.00,10,2,12.00
02/27/2007,01:45,1449.25,1449.25,1449.25,1449.25,53,0,53.00
02/27/2007,01:46,1449.50,1449.50,1449.25,1449.50,21,2,23.00
02/27/2007,01:47,1449.50,1449.50,1449.25,1449.25,16,61,77.00
02/27/2007,01:48,1449.25,1449.50,1449.25,1449.25,101,50,151.00
02/27/2007,01:49,1449.25,1449.25,1449.25,1449.25,0,10,10.00
02/27/2007,01:50,1449.25,1449.25,1449.00,1449.25,2,31,33.00
02/27/2007,01:51,1449.25,1449.50,1449.00,1449.00,39,198,237.00
02/27/2007,01:52,1449.00,1449.00,1448.75,1448.75,7,279,286.00
02/27/2007,01:53,1448.75,1448.75,1448.50,1448.50,0,117,117.00
02/27/2007,01:54,1448.75,1448.75,1448.50,1448.50,77,3,80.00
02/27/2007,01:55,1448.50,1448.75,1448.25,1448.50,10,467,477.00
02/27/2007,01:56,1448.50,1448.75,1447.75,1448.00,100,1015,1115.00
02/27/2007,01:57,1448.25,1448.25,1448.00,1448.25,76,34,110.00
02/27/2007,01:58,1448.25,1448.25,1447.75,1448.00,130,99,229.00
02/27/2007,01:59,1448.00,1448.00,1447.50,1447.50,55,1171,1226.00
02/27/2007,02:00,1447.25,1447.75,1447.00,1447.25,104,308,412.00
02/27/2007,02:01,1447.00,1447.25,1446.75,1447.00,444,461,905.00
02/27/2007,02:02,1447.00,1447.25,1447.00,1447.00,14,467,481.00
02/27/2007,02:03,1447.00,1447.25,1446.75,1447.00,53,69,122.00
02/27/2007,02:04,1446.75,1447.00,1446.75,1447.00,175,28,203.00
02/27/2007,02:05,1447.00,1447.00,1446.75,1447.00,197,39,236.00
02/27/2007,02:06,1447.00,1447.00,1446.75,1446.75,17,212,229.00
02/27/2007,02:07,1446.75,1447.00,1446.50,1446.50,173,323,496.00
02/27/2007,02:08,1446.75,1446.75,1446.50,1446.75,325,3,328.00
02/27/2007,02:09,1446.75,1446.75,1446.50,1446.75,64,1,65.00
02/27/2007,02:10,1446.75,1447.00,1446.75,1446.75,240,83,323.00
02/27/2007,02:11,1446.75,1446.75,1446.25,1446.50,2,408,410.00
02/27/2007,02:12,1446.50,1446.50,1446.25,1446.25,26,27,53.00
02/27/2007,02:13,1446.25,1446.75,1446.25,1446.50,222,197,419.00
02/27/2007,02:14,1446.50,1446.50,1446.25,1446.50,83,19,102.00
02/27/2007,02:15,1446.25,1446.50,1446.00,1446.00,2,480,482.00
02/27/2007,02:16,1446.00,1446.25,1446.00,1446.00,11,213,224.00
02/27/2007,02:17,1446.00,1446.25,1446.00,1446.25,21,253,274.00
02/27/2007,02:18,1446.00,1446.00,1445.75,1445.75,25,344,369.00
02/27/2007,02:19,1445.75,1445.75,1445.50,1445.50,58,546,604.00
02/27/2007,02:20,1445.50,1445.75,1445.00,1445.50,325,800,1125.00
02/27/2007,02:21,1445.50,1445.75,1445.25,1445.75,60,227,287.00
02/27/2007,02:22,1445.75,1445.75,1445.25,1445.75,30,441,471.00
02/27/2007,02:23,1445.50,1445.75,1445.50,1445.50,9,136,145.00
02/27/2007,02:24,1445.75,1445.75,1445.75,1445.75,11,0,11.00
02/27/2007,02:25,1445.75,1446.00,1445.75,1445.75,271,262,533.00
02/27/2007,02:26,1446.00,1446.00,1445.75,1445.75,3,304,307.00
02/27/2007,02:27,1445.75,1445.75,1445.50,1445.50,0,283,283.00
02/27/2007,02:28,1445.50,1445.75,1445.50,1445.75,89,33,122.00
02/27/2007,02:29,1445.75,1445.75,1445.25,1445.50,139,224,363.00
02/27/2007,02:30,1445.50,1445.50,1445.25,1445.25,130,70,200.00
02/27/2007,02:31,1445.50,1445.50,1444.50,1445.00,563,722,1285.00
02/27/2007,02:32,1445.00,1445.25,1445.00,1445.00,39,123,162.00
02/27/2007,02:33,1445.25,1445.50,1445.25,1445.50,75,5,80.00
02/27/2007,02:34,1445.50,1445.50,1445.25,1445.25,10,109,119.00
02/27/2007,02:35,1445.25,1445.75,1445.25,1445.75,72,1,73.00
02/27/2007,02:36,1445.75,1446.00,1445.75,1446.00,75,1,76.00
02/27/2007,02:37,1446.00,1446.50,1446.00,1446.00,345,149,494.00
02/27/2007,02:38,1446.00,1446.00,1446.00,1446.00,0,328,328.00
02/27/2007,02:39,1446.00,1446.25,1446.00,1446.00,6,55,61.00
02/27/2007,02:40,1446.00,1446.25,1446.00,1446.25,1,21,22.00
02/27/2007,02:41,1446.25,1446.50,1446.25,1446.50,351,0,351.00
02/27/2007,02:42,1446.50,1446.75,1446.25,1446.25,277,420,697.00
02/27/2007,02:43,1446.25,1446.25,1446.00,1446.00,0,77,77.00
02/27/2007,02:44,1446.25,1446.25,1446.25,1446.25,76,0,76.00
02/27/2007,02:45,1446.25,1446.25,1446.25,1446.25,51,0,51.00
02/27/2007,02:46,1446.50,1446.50,1446.00,1446.25,131,778,909.00
02/27/2007,02:47,1446.00,1446.00,1445.50,1445.75,54,321,375.00
02/27/2007,02:48,1445.75,1446.00,1445.75,1446.00,288,32,320.00
02/27/2007,02:49,1446.00,1446.00,1445.75,1445.75,2,134,136.00
02/27/2007,02:50,1445.75,1446.00,1445.50,1445.75,4,96,100.00
02/27/2007,02:51,1445.75,1446.00,1445.75,1445.75,120,156,276.00
02/27/2007,02:52,1445.75,1445.75,1445.25,1445.25,0,238,238.00
02/27/2007,02:53,1445.25,1445.25,1444.75,1445.00,16,431,447.00
02/27/2007,02:54,1445.00,1445.00,1444.25,1444.50,142,790,932.00
02/27/2007,02:55,1444.50,1444.50,1444.25,1444.50,469,154,623.00
02/27/2007,02:56,1444.75,1445.00,1444.75,1445.00,164,42,206.00
02/27/2007,02:57,1444.75,1445.00,1444.25,1444.50,158,358,516.00
02/27/2007,02:58,1444.50,1444.75,1444.50,1444.50,102,709,811.00
02/27/2007,02:59,1444.50,1444.75,1444.50,1444.50,10,450,460.00
02/27/2007,03:00,1444.50,1445.00,1444.50,1444.75,289,212,501.00
02/27/2007,03:01,1445.00,1445.25,1444.75,1445.00,409,57,466.00
02/27/2007,03:02,1445.25,1445.25,1445.00,1445.00,628,284,912.00
02/27/2007,03:03,1444.75,1445.25,1444.75,1445.25,394,593,987.00
02/27/2007,03:04,1445.25,1445.25,1445.00,1445.00,41,24,65.00
02/27/2007,03:05,1445.00,1445.25,1444.75,1445.00,5,210,215.00
02/27/2007,03:06,1445.00,1445.25,1444.75,1445.00,159,375,534.00
02/27/2007,03:07,1444.75,1445.00,1444.75,1445.00,40,5,45.00
02/27/2007,03:08,1445.00,1445.00,1444.75,1444.75,106,208,314.00
02/27/2007,03:09,1444.75,1444.75,1444.50,1444.75,224,91,315.00
02/27/2007,03:10,1444.75,1445.00,1444.75,1444.75,109,324,433.00
02/27/2007,03:11,1444.75,1445.00,1444.50,1444.50,1,258,259.00
02/27/2007,03:12,1444.75,1444.75,1444.75,1444.75,139,0,139.00
02/27/2007,03:13,1444.75,1445.00,1444.75,1444.75,111,228,339.00
02/27/2007,03:14,1444.75,1445.00,1444.50,1444.75,210,588,798.00
02/27/2007,03:15,1444.50,1445.00,1444.50,1445.00,661,252,913.00
02/27/2007,03:16,1445.00,1445.00,1445.00,1445.00,105,0,105.00
02/27/2007,03:17,1445.25,1445.25,1445.00,1445.00,11,1,12.00
02/27/2007,03:18,1445.00,1445.50,1445.00,1445.25,77,195,272.00
02/27/2007,03:19,1445.00,1445.00,1445.00,1445.00,0,390,390.00
02/27/2007,03:20,1445.00,1445.00,1445.00,1445.00,0,38,38.00
02/27/2007,03:21,1444.75,1444.75,1444.75,1444.75,0,104,104.00
02/27/2007,03:22,1444.75,1445.25,1444.75,1445.00,39,344,383.00
02/27/2007,03:23,1444.75,1445.25,1444.75,1445.00,694,317,1011.00
02/27/2007,03:24,1445.00,1445.25,1445.00,1445.00,59,590,649.00
02/27/2007,03:25,1444.75,1444.75,1444.25,1444.25,2,364,366.00
02/27/2007,03:26,1444.50,1444.50,1443.25,1443.50,360,1655,2015.00
02/27/2007,03:27,1443.50,1443.75,1443.25,1443.50,466,209,675.00
02/27/2007,03:28,1443.50,1443.50,1443.25,1443.25,212,384,596.00
02/27/2007,03:29,1443.50,1443.75,1443.25,1443.25,129,811,940.00
02/27/2007,03:30,1443.25,1443.50,1443.00,1443.50,598,571,1169.00
02/27/2007,03:31,1443.50,1443.75,1443.25,1443.50,459,113,572.00
02/27/2007,03:32,1443.25,1443.50,1443.00,1443.25,11,398,409.00
02/27/2007,03:33,1443.25,1443.25,1443.25,1443.25,653,0,653.00
02/27/2007,03:34,1443.25,1443.25,1443.00,1443.25,252,169,421.00
02/27/2007,03:35,1443.00,1443.50,1443.00,1443.50,625,554,1179.00
02/27/2007,03:36,1443.50,1443.50,1443.50,1443.50,52,0,52.00
02/27/2007,03:37,1443.25,1443.50,1443.00,1443.00,461,2014,2475.00
02/27/2007,03:38,1443.25,1443.25,1442.50,1442.75,454,1932,2386.00
02/27/2007,03:39,1442.75,1443.25,1442.50,1443.25,2218,711,2929.00
02/27/2007,03:40,1443.25,1443.50,1443.25,1443.25,243,150,393.00
02/27/2007,03:41,1443.50,1443.50,1443.25,1443.25,7,263,270.00
02/27/2007,03:42,1443.25,1444.00,1443.25,1443.75,524,192,716.00
02/27/2007,03:43,1444.00,1444.00,1443.50,1443.75,637,251,888.00
02/27/2007,03:44,1443.75,1444.50,1443.75,1444.25,608,133,741.00
02/27/2007,03:45,1444.25,1444.25,1443.50,1443.75,64,426,490.00
02/27/2007,03:46,1443.75,1444.00,1443.75,1444.00,697,25,722.00
02/27/2007,03:47,1444.25,1444.25,1443.75,1443.75,4,274,278.00
02/27/2007,03:48,1443.75,1443.75,1443.50,1443.75,52,52,104.00
02/27/2007,03:49,1443.75,1444.00,1443.75,1444.00,235,4,239.00
02/27/2007,03:50,1444.25,1444.25,1444.00,1444.25,220,51,271.00
02/27/2007,03:51,1444.25,1444.25,1444.25,1444.25,272,0,272.00
02/27/2007,03:52,1444.50,1444.50,1444.25,1444.50,76,1,77.00
02/27/2007,03:53,1444.50,1444.50,1444.25,1444.25,62,2,64.00
02/27/2007,03:54,1444.50,1444.50,1444.00,1444.25,94,205,299.00
02/27/2007,03:55,1444.25,1444.50,1444.25,1444.50,287,0,287.00
02/27/2007,03:56,1444.50,1444.75,1444.50,1444.75,169,0,169.00
02/27/2007,03:57,1444.75,1444.75,1444.75,1444.75,78,0,78.00
02/27/2007,03:58,1444.75,1445.00,1444.50,1445.00,288,1,289.00
02/27/2007,03:59,1445.00,1445.00,1444.75,1445.00,371,16,387.00
02/27/2007,04:00,1445.00,1445.25,1445.00,1445.25,35,0,35.00
02/27/2007,04:01,1445.25,1445.25,1444.75,1444.75,25,117,142.00
02/27/2007,04:02,1444.75,1445.00,1444.75,1444.75,10,160,170.00
02/27/2007,04:03,1444.75,1445.00,1444.50,1444.75,9,227,236.00
02/27/2007,04:04,1444.75,1444.75,1444.50,1444.75,6,78,84.00
02/27/2007,04:05,1444.50,1444.75,1444.50,1444.75,4,1,5.00
02/27/2007,04:06,1444.75,1444.75,1444.50,1444.50,4,1,5.00
02/27/2007,04:07,1444.50,1444.75,1444.50,1444.75,2,25,27.00
02/27/2007,04:08,1444.75,1444.75,1444.75,1444.75,66,0,66.00
02/27/2007,04:09,1444.75,1444.75,1444.75,1444.75,87,0,87.00
02/27/2007,04:10,1444.75,1444.75,1444.75,1444.75,146,0,146.00
02/27/2007,04:11,1444.50,1444.75,1444.50,1444.50,47,56,103.00
02/27/2007,04:12,1444.75,1444.75,1444.75,1444.75,54,0,54.00
02/27/2007,04:13,1444.75,1444.75,1444.75,1444.75,4,0,4.00
02/27/2007,04:14,1444.75,1444.75,1444.50,1444.50,115,6,121.00
02/27/2007,04:15,1444.75,1444.75,1444.75,1444.75,33,0,33.00
02/27/2007,04:16,1444.75,1444.75,1444.75,1444.75,77,0,77.00
02/27/2007,04:17,1444.75,1444.75,1444.75,1444.75,4,0,4.00
02/27/2007,04:18,1444.75,1445.00,1444.75,1444.75,82,3,85.00
02/27/2007,04:19,1444.75,1444.75,1444.50,1444.50,0,13,13.00
02/27/2007,04:20,1444.75,1444.75,1444.50,1444.50,1,2,3.00
02/27/2007,04:21,1444.50,1444.75,1444.50,1444.75,36,1,37.00
02/27/2007,04:22,1444.50,1445.00,1444.50,1444.75,2,68,70.00
02/27/2007,04:23,1444.75,1444.75,1444.75,1444.75,0,10,10.00
02/27/2007,04:24,1444.75,1445.00,1444.75,1444.75,1,37,38.00
02/27/2007,04:26,1444.75,1444.75,1444.75,1444.75,0,100,100.00
02/27/2007,04:28,1445.00,1445.00,1445.00,1445.00,165,0,165.00
02/27/2007,04:29,1445.00,1445.00,1445.00,1445.00,90,0,90.00
02/27/2007,04:30,1445.25,1445.25,1445.00,1445.00,7,3,10.00
02/27/2007,04:31,1445.00,1445.25,1445.00,1445.00,44,10,54.00
02/27/2007,04:32,1445.00,1445.00,1445.00,1445.00,0,133,133.00
02/27/2007,04:33,1445.00,1445.00,1445.00,1445.00,0,22,22.00
02/27/2007,04:34,1445.00,1445.25,1445.00,1445.25,26,6,32.00
02/27/2007,04:35,1445.25,1445.25,1445.00,1445.25,106,5,111.00
02/27/2007,04:36,1445.25,1445.25,1445.00,1445.25,14,4,18.00
02/27/2007,04:38,1445.00,1445.25,1445.00,1445.00,10,3,13.00
02/27/2007,04:39,1445.25,1445.25,1445.00,1445.25,239,3,242.00
02/27/2007,04:40,1445.25,1445.50,1445.25,1445.50,208,0,208.00
02/27/2007,04:41,1445.50,1445.50,1445.00,1445.00,2,153,155.00
02/27/2007,04:42,1445.00,1445.00,1445.00,1445.00,0,12,12.00
02/27/2007,04:43,1445.25,1445.25,1445.25,1445.25,225,0,225.00
02/27/2007,04:44,1445.50,1445.75,1445.25,1445.50,369,43,412.00
02/27/2007,04:45,1445.50,1445.75,1445.50,1445.50,1,30,31.00
02/27/2007,04:46,1445.50,1445.75,1445.50,1445.75,5,33,38.00
02/27/2007,04:47,1445.75,1446.00,1445.75,1445.75,626,2,628.00
02/27/2007,04:48,1446.00,1446.25,1445.75,1446.25,519,69,588.00
02/27/2007,04:49,1446.25,1446.25,1446.00,1446.00,20,168,188.00
02/27/2007,04:50,1446.00,1446.00,1446.00,1446.00,0,4,4.00
02/27/2007,04:51,1446.00,1446.25,1446.00,1446.00,272,13,285.00
02/27/2007,04:52,1446.25,1446.50,1446.00,1446.25,261,226,487.00
02/27/2007,04:53,1446.50,1446.75,1446.00,1446.75,1175,98,1273.00
02/27/2007,04:54,1446.75,1446.75,1446.50,1446.75,151,123,274.00
02/27/2007,04:55,1446.50,1446.50,1446.25,1446.25,0,39,39.00
02/27/2007,04:56,1446.50,1446.50,1446.25,1446.50,78,2,80.00
02/27/2007,04:57,1446.25,1446.50,1446.25,1446.50,40,2,42.00
02/27/2007,04:58,1446.25,1446.25,1446.25,1446.25,0,47,47.00
02/27/2007,04:59,1446.50,1446.50,1446.25,1446.25,1,177,178.00
02/27/2007,05:00,1446.25,1446.25,1446.25,1446.25,0,128,128.00
02/27/2007,05:01,1446.25,1446.25,1446.00,1446.00,10,107,117.00
02/27/2007,05:02,1446.00,1446.50,1446.00,1446.50,235,2,237.00
02/27/2007,05:03,1446.50,1446.50,1446.25,1446.25,1,21,22.00
02/27/2007,05:04,1446.25,1446.25,1446.00,1446.25,7,283,290.00
02/27/2007,05:05,1446.25,1446.25,1445.25,1445.75,137,977,1114.00
02/27/2007,05:06,1445.75,1445.75,1445.25,1445.50,48,243,291.00
02/27/2007,05:07,1445.25,1445.25,1445.00,1445.00,0,404,404.00
02/27/2007,05:08,1445.00,1445.25,1445.00,1445.00,6,81,87.00
02/27/2007,05:09,1445.00,1445.00,1445.00,1445.00,0,65,65.00
02/27/2007,05:10,1445.25,1445.25,1445.00,1445.00,51,2,53.00
02/27/2007,05:11,1445.25,1445.25,1445.00,1445.00,6,12,18.00
02/27/2007,05:12,1445.00,1445.00,1445.00,1445.00,0,254,254.00
02/27/2007,05:13,1445.00,1445.00,1445.00,1445.00,0,194,194.00
02/27/2007,05:14,1445.00,1445.25,1445.00,1445.25,3,45,48.00
02/27/2007,05:15,1445.25,1445.25,1445.00,1445.00,3,4,7.00
02/27/2007,05:16,1445.00,1445.00,1445.00,1445.00,0,210,210.00
02/27/2007,05:17,1445.00,1445.00,1445.00,1445.00,0,434,434.00
02/27/2007,05:18,1445.00,1445.00,1445.00,1445.00,0,16,16.00
02/27/2007,05:19,1445.00,1445.25,1445.00,1445.25,150,2,152.00
02/27/2007,05:20,1445.00,1445.50,1445.00,1445.50,195,1,196.00
02/27/2007,05:21,1445.50,1445.75,1445.25,1445.75,358,183,541.00
02/27/2007,05:22,1445.75,1445.75,1445.50,1445.75,413,44,457.00
02/27/2007,05:23,1445.75,1445.75,1445.75,1445.75,17,0,17.00
02/27/2007,05:24,1445.50,1445.75,1445.50,1445.50,32,27,59.00
02/27/2007,05:25,1445.50,1445.75,1445.50,1445.50,5,60,65.00
02/27/2007,05:26,1445.50,1445.50,1445.25,1445.50,22,75,97.00
02/27/2007,05:27,1445.25,1445.50,1445.25,1445.25,4,86,90.00
02/27/2007,05:28,1445.25,1445.50,1445.25,1445.25,5,202,207.00
02/27/2007,05:30,1445.25,1445.25,1445.25,1445.25,0,266,266.00
02/27/2007,05:31,1445.50,1445.50,1445.25,1445.25,3,41,44.00
02/27/2007,05:32,1445.25,1445.50,1445.25,1445.25,7,100,107.00
02/27/2007,05:33,1445.50,1445.50,1445.50,1445.50,2,0,2.00
02/27/2007,05:34,1445.50,1445.50,1445.50,1445.50,209,0,209.00
02/27/2007,05:35,1445.50,1445.50,1445.25,1445.50,85,1,86.00
02/27/2007,05:36,1445.25,1445.25,1445.00,1445.25,6,92,98.00
02/27/2007,05:38,1445.25,1445.50,1445.25,1445.25,2,5,7.00
02/27/2007,05:39,1445.50,1445.50,1445.25,1445.50,3,5,8.00
02/27/2007,05:40,1445.25,1445.25,1445.00,1445.25,31,71,102.00
02/27/2007,05:41,1445.00,1445.00,1445.00,1445.00,0,111,111.00
02/27/2007,05:44,1445.25,1445.25,1445.00,1445.00,57,47,104.00
02/27/2007,05:45,1445.00,1445.00,1445.00,1445.00,0,246,246.00
02/27/2007,05:46,1445.00,1445.00,1444.75,1445.00,51,58,109.00
02/27/2007,05:47,1445.00,1445.25,1445.00,1445.00,106,1,107.00
02/27/2007,05:48,1445.00,1445.00,1445.00,1445.00,0,358,358.00
02/27/2007,05:49,1445.00,1445.25,1445.00,1445.25,46,156,202.00
02/27/2007,05:50,1445.25,1445.25,1444.75,1445.00,520,452,972.00
02/27/2007,05:51,1444.75,1444.75,1444.50,1444.75,760,626,1386.00
02/27/2007,05:52,1444.75,1444.75,1444.75,1444.75,300,0,300.00
02/27/2007,05:53,1444.75,1445.00,1444.75,1444.75,23,51,74.00
02/27/2007,05:54,1445.00,1445.00,1444.75,1444.75,6,11,17.00
02/27/2007,05:55,1444.75,1445.00,1444.25,1444.75,143,1077,1220.00
02/27/2007,05:56,1444.75,1445.25,1444.75,1445.25,411,30,441.00
02/27/2007,05:57,1445.00,1445.25,1445.00,1445.00,1,77,78.00
02/27/2007,05:58,1444.75,1444.75,1444.75,1444.75,0,174,174.00
02/27/2007,05:59,1444.75,1445.00,1444.75,1444.75,3,163,166.00
02/27/2007,06:00,1444.75,1445.00,1444.75,1444.75,1,167,168.00
02/27/2007,06:01,1444.75,1444.75,1444.50,1444.75,30,125,155.00
02/27/2007,06:02,1444.75,1444.75,1444.50,1444.50,197,26,223.00
02/27/2007,06:03,1444.75,1445.00,1444.50,1444.75,77,27,104.00
02/27/2007,06:04,1444.75,1444.75,1444.25,1444.25,2,424,426.00
02/27/2007,06:05,1444.25,1444.50,1444.25,1444.50,35,51,86.00
02/27/2007,06:06,1444.25,1444.25,1444.25,1444.25,0,10,10.00
02/27/2007,06:07,1444.25,1444.25,1444.00,1444.00,0,503,503.00
02/27/2007,06:08,1444.00,1444.25,1443.75,1443.75,13,86,99.00
02/27/2007,06:09,1443.75,1444.00,1443.50,1443.50,6,373,379.00
02/27/2007,06:10,1443.50,1443.50,1443.25,1443.50,394,519,913.00
02/27/2007,06:11,1443.25,1443.50,1443.25,1443.50,365,3,368.00
02/27/2007,06:12,1443.50,1443.75,1443.50,1443.50,352,22,374.00
02/27/2007,06:13,1443.50,1443.75,1443.50,1443.75,471,57,528.00
02/27/2007,06:14,1443.75,1443.75,1443.75,1443.75,12,0,12.00
02/27/2007,06:15,1443.75,1443.75,1443.50,1443.75,122,2,124.00
02/27/2007,06:16,1443.75,1444.25,1443.75,1444.25,278,0,278.00
02/27/2007,06:17,1444.00,1444.25,1443.75,1444.00,359,441,800.00
02/27/2007,06:18,1444.00,1444.00,1443.75,1444.00,5,100,105.00
02/27/2007,06:19,1444.00,1444.00,1443.75,1443.75,60,79,139.00
02/27/2007,06:20,1443.75,1443.75,1443.75,1443.75,0,39,39.00
02/27/2007,06:21,1443.75,1443.75,1443.75,1443.75,0,228,228.00
02/27/2007,06:22,1443.75,1443.75,1443.50,1443.75,124,119,243.00
02/27/2007,06:23,1443.75,1443.75,1443.50,1443.50,38,44,82.00
02/27/2007,06:24,1443.75,1443.75,1443.50,1443.50,80,177,257.00
02/27/2007,06:25,1443.50,1443.50,1443.25,1443.50,56,197,253.00
02/27/2007,06:26,1443.50,1443.50,1443.25,1443.50,546,50,596.00
02/27/2007,06:27,1443.25,1443.50,1443.25,1443.25,206,166,372.00
02/27/2007,06:28,1443.25,1443.25,1443.00,1443.25,18,238,256.00
02/27/2007,06:29,1443.25,1443.50,1443.00,1443.00,46,617,663.00
02/27/2007,06:30,1443.00,1443.25,1442.75,1443.00,3,908,911.00
02/27/2007,06:31,1443.00,1443.00,1442.25,1442.25,116,1328,1444.00
02/27/2007,06:32,1442.25,1442.75,1441.50,1442.00,633,959,1592.00
02/27/2007,06:33,1441.75,1442.50,1441.75,1442.50,1414,391,1805.00
02/27/2007,06:34,1442.50,1442.75,1442.25,1442.50,413,416,829.00
02/27/2007,06:35,1442.50,1442.75,1442.25,1442.75,937,747,1684.00
02/27/2007,06:36,1442.75,1443.00,1442.50,1443.00,637,116,753.00
02/27/2007,06:37,1442.75,1443.00,1442.50,1443.00,436,517,953.00
02/27/2007,06:38,1443.00,1443.00,1442.75,1443.00,34,2,36.00
02/27/2007,06:39,1443.00,1443.00,1442.75,1443.00,32,113,145.00
02/27/2007,06:40,1442.75,1443.25,1442.75,1443.25,285,7,292.00
02/27/2007,06:41,1443.25,1443.50,1443.25,1443.50,414,261,675.00
02/27/2007,06:42,1443.50,1443.75,1443.25,1443.50,760,391,1151.00
02/27/2007,06:43,1443.50,1443.75,1443.50,1443.50,7,486,493.00
02/27/2007,06:44,1443.50,1443.50,1443.25,1443.25,0,77,77.00
02/27/2007,06:45,1443.25,1443.50,1443.25,1443.50,144,408,552.00
02/27/2007,06:46,1443.25,1443.50,1443.25,1443.25,1,212,213.00
02/27/2007,06:47,1443.50,1443.50,1443.00,1443.00,149,286,435.00
02/27/2007,06:48,1443.00,1443.25,1442.75,1443.25,52,170,222.00
02/27/2007,06:49,1443.00,1443.25,1442.75,1443.00,192,200,392.00
02/27/2007,06:50,1443.00,1443.00,1442.75,1443.00,20,85,105.00
02/27/2007,06:51,1443.00,1443.25,1443.00,1443.25,162,36,198.00
02/27/2007,06:52,1443.00,1443.25,1442.50,1442.75,380,591,971.00
02/27/2007,06:53,1442.75,1443.25,1442.75,1443.25,382,2,384.00
02/27/2007,06:54,1443.25,1443.25,1442.75,1443.00,77,1116,1193.00
02/27/2007,06:55,1443.00,1443.00,1442.75,1443.00,127,302,429.00
02/27/2007,06:56,1442.75,1443.00,1442.75,1442.75,151,146,297.00
02/27/2007,06:57,1442.75,1443.00,1442.75,1443.00,502,26,528.00
02/27/2007,06:58,1443.00,1443.25,1443.00,1443.25,139,5,144.00
02/27/2007,06:59,1443.00,1443.25,1443.00,1443.25,104,10,114.00
02/27/2007,07:00,1443.25,1443.50,1443.00,1443.25,540,175,715.00
02/27/2007,07:01,1443.50,1443.75,1443.25,1443.50,380,105,485.00
02/27/2007,07:02,1443.50,1443.75,1443.50,1443.75,472,119,591.00
02/27/2007,07:03,1443.75,1443.75,1443.50,1443.75,43,1,44.00
02/27/2007,07:04,1443.75,1444.00,1443.75,1444.00,671,0,671.00
02/27/2007,07:05,1444.00,1444.25,1444.00,1444.25,114,9,123.00
02/27/2007,07:06,1444.00,1444.50,1444.00,1444.25,974,696,1670.00
02/27/2007,07:07,1444.25,1444.50,1443.75,1443.75,108,457,565.00
02/27/2007,07:08,1444.00,1444.00,1443.75,1444.00,4,55,59.00
02/27/2007,07:09,1443.75,1444.00,1443.75,1443.75,90,6,96.00
02/27/2007,07:10,1444.00,1444.00,1443.50,1443.75,165,598,763.00
02/27/2007,07:11,1443.50,1443.50,1443.25,1443.25,26,345,371.00
02/27/2007,07:12,1443.25,1443.50,1443.00,1443.50,211,418,629.00
02/27/2007,07:13,1443.25,1443.50,1443.00,1443.50,22,221,243.00
02/27/2007,07:14,1443.50,1443.75,1443.25,1443.75,560,38,598.00
02/27/2007,07:15,1443.50,1443.75,1443.50,1443.75,2,75,77.00
02/27/2007,07:16,1443.50,1443.75,1443.50,1443.50,65,9,74.00
02/27/2007,07:17,1443.50,1443.75,1443.50,1443.75,11,29,40.00
02/27/2007,07:18,1443.75,1443.75,1443.50,1443.50,204,216,420.00
02/27/2007,07:19,1443.50,1443.50,1443.00,1443.50,21,486,507.00
02/27/2007,07:20,1443.25,1443.25,1443.00,1443.25,351,615,966.00
02/27/2007,07:21,1443.25,1443.25,1443.00,1443.00,158,22,180.00
02/27/2007,07:22,1443.00,1443.50,1443.00,1443.50,126,3,129.00
02/27/2007,07:23,1443.50,1443.50,1443.25,1443.50,180,11,191.00
02/27/2007,07:24,1443.50,1443.50,1443.25,1443.25,8,523,531.00
02/27/2007,07:25,1443.25,1443.25,1443.00,1443.00,10,849,859.00
02/27/2007,07:26,1443.25,1443.50,1443.00,1443.25,650,26,676.00
02/27/2007,07:27,1443.50,1443.50,1442.75,1442.75,211,1095,1306.00
02/27/2007,07:28,1442.75,1443.00,1442.50,1442.75,885,687,1572.00
02/27/2007,07:29,1443.00,1443.00,1442.50,1442.75,442,770,1212.00
02/27/2007,07:30,1442.75,1443.00,1442.50,1442.50,111,270,381.00
02/27/2007,07:31,1442.50,1442.50,1440.25,1440.75,1675,5499,7174.00
02/27/2007,07:32,1440.75,1441.75,1440.50,1441.00,3048,1999,5047.00
02/27/2007,07:33,1441.25,1441.75,1440.00,1440.75,3443,4390,7833.00
02/27/2007,07:34,1440.75,1441.50,1440.50,1441.25,2193,1604,3797.00
02/27/2007,07:35,1441.25,1442.00,1441.00,1441.50,1931,2336,4267.00
02/27/2007,07:36,1441.50,1442.00,1441.25,1442.00,704,532,1236.00
02/27/2007,07:37,1441.75,1442.00,1441.50,1441.75,631,579,1210.00
02/27/2007,07:38,1441.50,1441.75,1441.25,1441.50,421,295,716.00
02/27/2007,07:39,1441.50,1441.75,1441.25,1441.75,881,963,1844.00
02/27/2007,07:40,1441.50,1441.75,1441.25,1441.25,143,631,774.00
02/27/2007,07:41,1441.00,1441.50,1440.75,1441.00,1947,1553,3500.00
02/27/2007,07:42,1440.75,1441.25,1440.75,1441.00,668,611,1279.00
02/27/2007,07:43,1441.00,1441.25,1440.75,1441.25,619,161,780.00
02/27/2007,07:44,1441.25,1441.50,1441.00,1441.25,343,627,970.00
02/27/2007,07:45,1441.25,1441.50,1441.00,1441.25,1052,1901,2953.00
02/27/2007,07:46,1441.25,1441.50,1441.00,1441.25,269,1107,1376.00
02/27/2007,07:47,1441.25,1441.75,1441.25,1441.50,280,810,1090.00
02/27/2007,07:48,1441.50,1441.75,1441.25,1441.50,213,154,367.00
02/27/2007,07:49,1441.25,1441.75,1441.25,1441.50,845,106,951.00
02/27/2007,07:50,1441.50,1441.75,1441.25,1441.50,526,382,908.00
02/27/2007,07:51,1441.50,1441.50,1441.00,1441.00,152,371,523.00
02/27/2007,07:52,1441.00,1441.25,1440.75,1441.00,1057,726,1783.00
02/27/2007,07:53,1441.25,1441.25,1441.00,1441.25,69,357,426.00
02/27/2007,07:54,1441.00,1441.00,1440.75,1441.00,252,120,372.00
02/27/2007,07:55,1441.00,1441.25,1441.00,1441.00,364,55,419.00
02/27/2007,07:56,1441.00,1441.25,1440.50,1440.50,134,881,1015.00
02/27/2007,07:57,1440.75,1440.75,1440.00,1440.25,81,1285,1366.00
02/27/2007,07:58,1440.00,1440.25,1439.50,1439.50,855,2256,3111.00
02/27/2007,07:59,1439.50,1439.75,1439.25,1439.50,1057,2622,3679.00
02/27/2007,08:00,1439.50,1439.50,1439.00,1439.50,1433,1433,2866.00
02/27/2007,08:01,1439.25,1440.25,1439.25,1440.00,2138,545,2683.00
02/27/2007,08:02,1440.00,1440.00,1439.25,1439.50,502,1202,1704.00
02/27/2007,08:03,1439.50,1439.50,1439.00,1439.00,94,979,1073.00
02/27/2007,08:04,1439.00,1439.00,1438.50,1438.50,531,1634,2165.00
02/27/2007,08:05,1438.50,1438.50,1437.50,1437.75,1456,6701,8157.00
02/27/2007,08:06,1437.75,1438.00,1437.25,1437.50,1753,3018,4771.00
02/27/2007,08:07,1437.50,1438.25,1437.50,1438.25,2373,423,2796.00
02/27/2007,08:08,1438.50,1438.50,1438.00,1438.00,771,1620,2391.00
02/27/2007,08:09,1438.25,1438.75,1437.75,1438.50,1600,720,2320.00
02/27/2007,08:10,1438.50,1439.00,1438.25,1438.75,1233,126,1359.00
02/27/2007,08:11,1438.75,1439.00,1438.00,1438.25,1075,1401,2476.00
02/27/2007,08:12,1438.25,1438.75,1438.00,1438.75,1143,338,1481.00
02/27/2007,08:13,1438.50,1439.00,1438.50,1438.75,104,736,840.00
02/27/2007,08:14,1438.75,1438.75,1438.50,1438.75,258,558,816.00
02/27/2007,08:15,1438.75,1439.25,1438.75,1438.75,824,778,1602.00
02/27/2007,08:16,1439.00,1439.00,1438.50,1438.75,102,381,483.00
02/27/2007,08:17,1439.00,1439.25,1439.00,1439.00,541,28,569.00
02/27/2007,08:18,1439.25,1439.25,1439.00,1439.25,141,68,209.00
02/27/2007,08:19,1439.25,1439.25,1438.75,1439.00,438,712,1150.00
02/27/2007,08:20,1439.00,1439.00,1438.50,1438.50,6,770,776.00
02/27/2007,08:21,1438.75,1438.75,1438.50,1438.75,61,452,513.00
02/27/2007,08:22,1438.75,1439.00,1438.50,1439.00,565,54,619.00
02/27/2007,08:23,1438.75,1439.00,1438.75,1439.00,83,365,448.00
02/27/2007,08:24,1439.00,1439.50,1438.75,1439.25,954,287,1241.00
02/27/2007,08:25,1439.25,1439.50,1439.00,1439.25,1577,944,2521.00
02/27/2007,08:26,1439.25,1439.75,1439.00,1439.50,818,210,1028.00
02/27/2007,08:27,1439.50,1439.75,1439.25,1439.50,647,465,1112.00
02/27/2007,08:28,1439.50,1439.50,1438.75,1439.00,742,1691,2433.00
02/27/2007,08:29,1439.00,1439.25,1439.00,1439.00,954,166,1120.00
02/27/2007,08:30,1439.25,1439.50,1438.75,1438.75,1479,4345,5824.00
02/27/2007,08:31,1438.75,1439.25,1438.50,1439.00,4840,6635,11475.00
02/27/2007,08:32,1438.75,1439.25,1438.50,1439.00,6446,10934,17380.00
02/27/2007,08:33,1438.75,1439.50,1438.25,1439.25,7758,4933,12691.00
02/27/2007,08:34,1439.50,1439.50,1437.75,1438.25,6052,7853,13905.00
02/27/2007,08:35,1438.00,1438.50,1437.00,1437.25,6115,10396,16511.00
02/27/2007,08:36,1437.00,1437.00,1436.00,1436.50,6494,11244,17738.00
02/27/2007,08:37,1436.50,1436.75,1435.75,1435.75,5028,10884,15912.00
02/27/2007,08:38,1436.00,1436.00,1434.75,1434.75,6473,11095,17568.00
02/27/2007,08:39,1435.00,1435.25,1433.50,1434.50,10644,14992,25636.00
02/27/2007,08:40,1434.50,1435.00,1434.00,1434.25,7219,6484,13703.00
02/27/2007,08:41,1434.50,1435.75,1434.00,1435.75,10604,4795,15399.00
02/27/2007,08:42,1435.75,1436.75,1435.25,1435.50,9753,7851,17604.00
02/27/2007,08:43,1435.75,1435.75,1434.50,1434.50,2907,7541,10448.00
02/27/2007,08:44,1434.50,1434.75,1434.00,1434.25,4939,4746,9685.00
02/27/2007,08:45,1434.25,1435.75,1434.00,1435.75,5447,2868,8315.00
02/27/2007,08:46,1435.75,1435.75,1435.25,1435.25,2884,5591,8475.00
02/27/2007,08:47,1435.50,1435.75,1435.00,1435.50,3699,2023,5722.00
02/27/2007,08:48,1435.50,1435.50,1434.50,1435.00,4577,4346,8923.00
02/27/2007,08:49,1435.25,1435.50,1434.75,1435.25,4771,3618,8389.00
02/27/2007,08:50,1435.50,1435.75,1434.50,1435.00,2350,5084,7434.00
02/27/2007,08:51,1435.00,1436.00,1434.50,1435.75,4734,3963,8697.00
02/27/2007,08:52,1436.00,1436.50,1435.50,1436.00,5653,3226,8879.00
02/27/2007,08:53,1435.75,1436.50,1435.50,1436.00,2933,1478,4411.00
02/27/2007,08:54,1436.25,1436.50,1436.00,1436.25,2313,814,3127.00
02/27/2007,08:55,1436.25,1437.00,1435.75,1436.50,6778,4279,11057.00
02/27/2007,08:56,1436.75,1436.75,1435.75,1436.00,2435,2821,5256.00
02/27/2007,08:57,1436.25,1436.75,1435.75,1435.75,2758,3485,6243.00
02/27/2007,08:58,1435.75,1436.00,1435.00,1436.00,5291,5152,10443.00
02/27/2007,08:59,1436.00,1436.25,1435.50,1435.75,2026,3407,5433.00
02/27/2007,09:00,1435.75,1436.50,1435.50,1436.50,2979,2334,5313.00
02/27/2007,09:01,1436.50,1438.50,1436.25,1438.25,16607,7072,23679.00
02/27/2007,09:02,1438.25,1439.00,1438.00,1438.50,11911,7992,19903.00
02/27/2007,09:03,1438.25,1438.75,1437.50,1437.75,5192,5767,10959.00
02/27/2007,09:04,1437.75,1438.25,1437.25,1438.25,4919,3930,8849.00
02/27/2007,09:05,1438.25,1438.50,1437.50,1438.00,5136,3582,8718.00
02/27/2007,09:06,1437.75,1438.00,1435.50,1435.50,5519,11852,17371.00
02/27/2007,09:07,1435.50,1436.00,1434.75,1436.00,6867,9277,16144.00
02/27/2007,09:08,1436.00,1436.50,1435.50,1436.25,3228,4482,7710.00
02/27/2007,09:09,1436.00,1436.25,1435.50,1435.75,1390,3028,4418.00
02/27/2007,09:10,1436.00,1437.00,1435.75,1436.75,3593,2658,6251.00
02/27/2007,09:11,1436.75,1437.75,1436.75,1437.00,2434,1705,4139.00
02/27/2007,09:12,1437.00,1437.75,1436.75,1437.75,2218,1210,3428.00
02/27/2007,09:13,1437.75,1437.75,1437.00,1437.25,1655,1003,2658.00
02/27/2007,09:14,1437.25,1437.75,1436.50,1436.50,2239,2603,4842.00
02/27/2007,09:15,1436.50,1437.25,1436.25,1436.50,1527,2866,4393.00
02/27/2007,09:16,1436.50,1437.00,1436.00,1436.50,3134,4545,7679.00
02/27/2007,09:17,1436.25,1436.25,1435.00,1435.75,4812,5855,10667.00
02/27/2007,09:18,1435.75,1436.25,1435.50,1435.75,3111,1401,4512.00
02/27/2007,09:19,1435.75,1436.00,1435.25,1435.75,1166,2524,3690.00
02/27/2007,09:20,1435.75,1436.00,1434.50,1435.00,2227,7029,9256.00
02/27/2007,09:21,1435.00,1435.75,1434.50,1435.75,4780,2320,7100.00
02/27/2007,09:22,1435.75,1436.50,1435.25,1436.50,4971,871,5842.00
02/27/2007,09:23,1436.50,1436.50,1435.75,1436.25,1737,3445,5182.00
02/27/2007,09:24,1436.25,1436.50,1435.25,1435.50,907,2272,3179.00
02/27/2007,09:25,1435.50,1435.75,1435.00,1435.75,2124,3056,5180.00
02/27/2007,09:26,1435.75,1436.50,1435.50,1435.75,2304,2674,4978.00
02/27/2007,09:27,1435.75,1436.25,1435.50,1435.75,1763,1750,3513.00
02/27/2007,09:28,1435.75,1436.00,1435.00,1435.50,1031,5404,6435.00
02/27/2007,09:29,1435.25,1436.50,1435.25,1436.50,2978,1189,4167.00
02/27/2007,09:30,1436.50,1436.50,1435.75,1436.25,1748,3079,4827.00
02/27/2007,09:31,1436.00,1437.75,1436.00,1437.75,6562,3586,10148.00
02/27/2007,09:32,1437.75,1437.75,1437.00,1437.50,3022,3843,6865.00
02/27/2007,09:33,1437.50,1437.75,1437.00,1437.50,2251,928,3179.00
02/27/2007,09:34,1437.75,1437.75,1437.25,1437.25,1248,1417,2665.00
02/27/2007,09:35,1437.50,1437.50,1437.00,1437.25,1451,1762,3213.00
02/27/2007,09:36,1437.25,1437.50,1436.50,1436.75,718,3523,4241.00
02/27/2007,09:37,1436.75,1437.50,1436.50,1437.00,2182,1712,3894.00
02/27/2007,09:38,1437.00,1437.50,1436.75,1437.25,1614,823,2437.00
02/27/2007,09:39,1437.25,1438.00,1437.25,1437.75,3873,1482,5355.00
02/27/2007,09:40,1438.00,1438.50,1436.75,1437.00,4703,4399,9102.00
02/27/2007,09:41,1437.25,1437.50,1436.00,1436.25,2387,5996,8383.00
02/27/2007,09:42,1436.50,1436.75,1436.25,1436.50,2516,783,3299.00
02/27/2007,09:43,1436.50,1437.25,1436.25,1436.75,1527,1149,2676.00
02/27/2007,09:44,1437.00,1437.50,1436.75,1437.25,1348,1216,2564.00
02/27/2007,09:45,1437.25,1437.75,1437.25,1437.75,1526,712,2238.00
02/27/2007,09:46,1437.75,1438.00,1437.25,1437.25,3035,3179,6214.00
02/27/2007,09:47,1437.25,1437.50,1436.50,1437.00,814,3118,3932.00
02/27/2007,09:48,1436.75,1437.50,1436.75,1437.25,2001,2736,4737.00
02/27/2007,09:49,1437.25,1437.50,1437.00,1437.00,993,1403,2396.00
02/27/2007,09:50,1437.25,1437.25,1436.75,1437.00,1007,1821,2828.00
02/27/2007,09:51,1437.00,1437.25,1436.00,1436.25,943,4426,5369.00
02/27/2007,09:52,1436.50,1437.25,1436.25,1437.00,2594,755,3349.00
02/27/2007,09:53,1436.75,1437.25,1436.75,1437.00,2578,931,3509.00
02/27/2007,09:54,1437.00,1437.25,1436.75,1437.25,840,680,1520.00
02/27/2007,09:55,1437.00,1437.50,1436.75,1437.50,2973,1141,4114.00
02/27/2007,09:56,1437.50,1437.75,1436.75,1436.75,750,2748,3498.00
02/27/2007,09:57,1437.00,1437.25,1436.50,1436.75,1253,1883,3136.00
02/27/2007,09:58,1436.75,1436.75,1435.50,1436.00,5062,6357,11419.00
02/27/2007,09:59,1436.00,1436.25,1435.50,1435.50,1331,2123,3454.00
02/27/2007,10:00,1435.75,1435.75,1434.00,1434.25,3344,11576,14920.00
02/27/2007,10:01,1434.25,1434.50,1433.50,1434.25,4657,8672,13329.00
02/27/2007,10:02,1434.25,1434.50,1433.00,1433.75,5118,8702,13820.00
02/27/2007,10:03,1433.75,1434.50,1433.50,1434.50,6904,5057,11961.00
02/27/2007,10:04,1434.50,1435.00,1434.00,1434.50,1838,1899,3737.00
02/27/2007,10:05,1434.75,1435.00,1434.50,1434.75,1815,1557,3372.00
02/27/2007,10:06,1434.75,1435.00,1434.00,1434.50,2362,1341,3703.00
02/27/2007,10:07,1434.50,1435.00,1434.00,1434.75,3483,1473,4956.00
02/27/2007,10:08,1434.75,1435.00,1434.25,1434.50,1863,2673,4536.00
02/27/2007,10:09,1434.25,1434.50,1434.00,1434.50,2635,2249,4884.00
02/27/2007,10:10,1434.50,1434.75,1434.00,1434.25,1197,1654,2851.00
02/27/2007,10:11,1434.25,1434.50,1433.75,1434.00,1671,1262,2933.00
02/27/2007,10:12,1434.00,1434.50,1433.75,1434.25,1690,1254,2944.00
02/27/2007,10:13,1434.25,1434.75,1434.00,1434.75,1752,739,2491.00
02/27/2007,10:14,1434.50,1434.75,1434.25,1434.50,384,1411,1795.00
02/27/2007,10:15,1434.50,1434.50,1434.00,1434.50,2360,1567,3927.00
02/27/2007,10:16,1434.50,1434.50,1433.75,1434.00,1396,2086,3482.00
02/27/2007,10:17,1434.00,1434.75,1433.75,1434.50,1862,1521,3383.00
02/27/2007,10:18,1434.50,1434.75,1434.25,1434.50,1259,485,1744.00
02/27/2007,10:19,1434.50,1434.50,1433.75,1433.75,1208,1510,2718.00
02/27/2007,10:20,1434.00,1434.25,1433.75,1434.00,1800,485,2285.00
02/27/2007,10:21,1434.00,1434.50,1433.75,1434.00,1132,1917,3049.00
02/27/2007,10:22,1434.25,1434.50,1433.50,1433.75,2580,3190,5770.00
02/27/2007,10:23,1433.50,1434.00,1433.50,1433.75,1288,5433,6721.00
02/27/2007,10:24,1433.50,1433.75,1432.50,1433.00,2698,9977,12675.00
02/27/2007,10:25,1433.00,1433.25,1432.75,1433.00,1586,3071,4657.00
02/27/2007,10:26,1433.00,1433.00,1432.50,1433.00,1835,1457,3292.00
02/27/2007,10:27,1432.75,1433.50,1432.75,1433.50,2571,3030,5601.00
02/27/2007,10:28,1433.25,1433.50,1433.00,1433.50,1660,2332,3992.00
02/27/2007,10:29,1433.50,1433.75,1433.00,1433.50,2869,1857,4726.00
02/27/2007,10:30,1433.50,1433.75,1432.75,1433.00,4146,5131,9277.00
02/27/2007,10:31,1433.00,1433.25,1432.75,1433.00,1172,1110,2282.00
02/27/2007,10:32,1433.00,1433.25,1432.75,1433.00,2442,2192,4634.00
02/27/2007,10:33,1433.00,1433.25,1432.75,1433.25,1192,1033,2225.00
02/27/2007,10:34,1433.25,1433.75,1433.00,1433.50,3222,1610,4832.00
02/27/2007,10:35,1433.50,1433.50,1433.00,1433.25,1151,859,2010.00
02/27/2007,10:36,1433.25,1434.25,1433.00,1434.25,3207,846,4053.00
02/27/2007,10:37,1434.25,1434.50,1434.00,1434.25,2352,258,2610.00
02/27/2007,10:38,1434.50,1434.50,1434.00,1434.50,2397,1958,4355.00
02/27/2007,10:39,1434.50,1434.50,1434.00,1434.50,685,938,1623.00
02/27/2007,10:40,1434.50,1435.50,1434.25,1435.50,6986,1291,8277.00
02/27/2007,10:41,1435.50,1436.00,1435.50,1435.75,4913,1265,6178.00
02/27/2007,10:42,1435.50,1436.00,1435.25,1435.50,1456,1623,3079.00
02/27/2007,10:43,1435.50,1435.75,1435.25,1435.25,1281,1768,3049.00
02/27/2007,10:44,1435.50,1435.50,1435.25,1435.25,623,900,1523.00
02/27/2007,10:45,1435.50,1435.50,1434.75,1435.00,524,1358,1882.00
02/27/2007,10:46,1435.00,1435.25,1434.75,1435.00,1129,2541,3670.00
02/27/2007,10:47,1434.75,1435.00,1434.75,1434.75,86,1280,1366.00
02/27/2007,10:48,1435.00,1435.00,1434.50,1434.75,403,1044,1447.00
02/27/2007,10:49,1434.75,1435.50,1434.50,1435.00,2298,969,3267.00
02/27/2007,10:50,1435.25,1435.25,1434.75,1435.00,358,1357,1715.00
02/27/2007,10:51,1434.75,1435.25,1434.75,1435.00,272,287,559.00
02/27/2007,10:52,1435.00,1435.25,1434.75,1435.25,525,247,772.00
02/27/2007,10:53,1435.00,1435.50,1435.00,1435.25,418,441,859.00
02/27/2007,10:54,1435.25,1435.50,1435.00,1435.50,701,111,812.00
02/27/2007,10:55,1435.25,1435.50,1435.00,1435.25,292,1707,1999.00
02/27/2007,10:56,1435.25,1435.50,1433.75,1434.00,1513,4320,5833.00
02/27/2007,10:57,1433.75,1434.25,1433.50,1433.75,1874,3252,5126.00
02/27/2007,10:58,1433.75,1434.00,1433.00,1433.00,582,4673,5255.00
02/27/2007,10:59,1433.00,1433.00,1432.00,1432.25,6296,11939,18235.00
02/27/2007,11:00,1432.25,1432.25,1431.50,1431.75,3428,5133,8561.00
02/27/2007,11:01,1431.75,1431.75,1431.25,1431.50,3400,6875,10275.00
02/27/2007,11:02,1431.50,1431.50,1430.75,1431.50,2565,10130,12695.00
02/27/2007,11:03,1431.25,1431.75,1430.25,1430.75,5849,13033,18882.00
02/27/2007,11:04,1430.50,1431.00,1430.25,1430.75,3187,4435,7622.00
02/27/2007,11:05,1430.75,1431.25,1430.50,1431.00,5332,3310,8642.00
02/27/2007,11:06,1431.00,1431.75,1430.75,1431.50,3999,631,4630.00
02/27/2007,11:07,1431.50,1431.75,1431.25,1431.50,3145,971,4116.00
02/27/2007,11:08,1431.50,1431.75,1430.75,1431.00,2399,3350,5749.00
02/27/2007,11:09,1431.00,1431.25,1430.75,1431.00,835,1471,2306.00
02/27/2007,11:10,1431.00,1431.25,1430.50,1430.50,429,2088,2517.00
02/27/2007,11:11,1430.50,1430.75,1428.25,1428.50,9149,25511,34660.00
02/27/2007,11:12,1428.50,1428.75,1428.25,1428.25,8543,6282,14825.00
02/27/2007,11:13,1428.25,1429.50,1428.00,1429.25,6357,3710,10067.00
02/27/2007,11:14,1429.25,1429.25,1428.25,1428.50,2274,8257,10531.00
02/27/2007,11:15,1428.75,1428.75,1427.50,1428.50,4826,9587,14413.00
02/27/2007,11:16,1428.50,1429.25,1428.25,1429.25,5498,2995,8493.00
02/27/2007,11:17,1429.00,1429.50,1428.75,1429.00,5450,4519,9969.00
02/27/2007,11:18,1429.00,1429.00,1428.25,1428.50,2690,2936,5626.00
02/27/2007,11:19,1428.75,1429.25,1428.50,1429.00,2518,2507,5025.00
02/27/2007,11:20,1428.75,1429.25,1428.25,1429.25,2758,1317,4075.00
02/27/2007,11:21,1429.00,1429.50,1429.00,1429.25,1510,620,2130.00
02/27/2007,11:22,1429.25,1429.25,1428.00,1428.25,607,3265,3872.00
02/27/2007,11:23,1428.25,1429.25,1428.00,1429.00,4467,1909,6376.00
02/27/2007,11:24,1429.00,1429.50,1428.75,1428.75,1746,998,2744.00
02/27/2007,11:25,1429.00,1429.75,1428.75,1429.25,1746,1581,3327.00
02/27/2007,11:26,1429.50,1429.50,1428.75,1429.00,786,2090,2876.00
02/27/2007,11:27,1429.00,1429.00,1428.50,1428.75,1194,1213,2407.00
02/27/2007,11:28,1429.00,1429.25,1428.50,1429.25,533,1565,2098.00
02/27/2007,11:29,1429.00,1429.25,1428.25,1428.25,1049,1902,2951.00
02/27/2007,11:30,1428.25,1429.25,1428.25,1428.75,2430,1216,3646.00
02/27/2007,11:31,1429.00,1429.25,1428.75,1429.25,1369,792,2161.00
02/27/2007,11:32,1429.25,1429.50,1429.00,1429.25,2146,1191,3337.00
02/27/2007,11:33,1429.25,1429.50,1429.00,1429.25,525,719,1244.00
02/27/2007,11:34,1429.25,1429.75,1429.25,1429.50,945,1449,2394.00
02/27/2007,11:35,1429.50,1429.50,1429.00,1429.25,552,1276,1828.00
02/27/2007,11:36,1429.00,1430.25,1429.00,1430.00,5116,1261,6377.00
02/27/2007,11:37,1430.00,1430.00,1429.50,1430.00,955,1449,2404.00
02/27/2007,11:38,1430.00,1430.25,1429.75,1429.75,1278,995,2273.00
02/27/2007,11:39,1430.00,1430.25,1429.75,1430.00,4332,832,5164.00
02/27/2007,11:40,1430.00,1430.25,1429.75,1430.00,1669,1083,2752.00
02/27/2007,11:41,1430.00,1430.25,1429.75,1430.00,1389,1120,2509.00
02/27/2007,11:42,1429.75,1430.50,1429.75,1430.00,1052,1884,2936.00
02/27/2007,11:43,1430.00,1430.25,1429.75,1430.00,182,1528,1710.00
02/27/2007,11:44,1429.75,1429.75,1429.00,1429.25,956,3175,4131.00
02/27/2007,11:45,1429.25,1429.25,1428.25,1428.50,797,4436,5233.00
02/27/2007,11:46,1428.50,1429.00,1428.25,1428.50,1741,472,2213.00
02/27/2007,11:47,1428.75,1428.75,1428.00,1428.50,476,2285,2761.00
02/27/2007,11:48,1428.50,1429.50,1428.25,1428.75,2418,2414,4832.00
02/27/2007,11:49,1428.75,1429.25,1428.50,1428.75,974,910,1884.00
02/27/2007,11:50,1428.50,1429.50,1428.50,1429.50,2430,1009,3439.00
02/27/2007,11:51,1429.25,1430.50,1429.25,1430.25,6003,2337,8340.00
02/27/2007,11:52,1430.50,1430.50,1429.75,1430.00,1026,1775,2801.00
02/27/2007,11:53,1430.00,1430.25,1429.75,1429.75,187,363,550.00
02/27/2007,11:54,1429.75,1430.00,1429.00,1429.25,1203,2662,3865.00
02/27/2007,11:55,1429.50,1429.75,1429.25,1429.75,1238,365,1603.00
02/27/2007,11:56,1429.75,1430.00,1429.25,1429.50,219,866,1085.00
02/27/2007,11:57,1429.25,1429.75,1429.00,1429.50,674,818,1492.00
02/27/2007,11:58,1429.75,1429.75,1429.00,1429.25,721,993,1714.00
02/27/2007,11:59,1429.25,1429.25,1428.25,1429.00,2745,4297,7042.00
02/27/2007,12:00,1429.00,1429.25,1428.75,1429.25,1699,1355,3054.00
02/27/2007,12:01,1429.00,1429.25,1429.00,1429.25,492,294,786.00
02/27/2007,12:02,1429.25,1429.50,1429.00,1429.50,734,196,930.00
02/27/2007,12:03,1429.50,1429.75,1429.00,1429.00,370,926,1296.00
02/27/2007,12:04,1429.00,1429.75,1429.00,1429.50,714,91,805.00
02/27/2007,12:05,1429.75,1429.75,1429.25,1429.25,106,722,828.00
02/27/2007,12:06,1429.25,1429.50,1428.50,1428.50,74,1625,1699.00
02/27/2007,12:07,1428.50,1429.25,1428.50,1429.00,1649,1241,2890.00
02/27/2007,12:08,1429.00,1429.25,1428.00,1428.50,1777,4428,6205.00
02/27/2007,12:09,1428.75,1429.00,1428.50,1429.00,2187,624,2811.00
02/27/2007,12:10,1429.00,1429.25,1428.75,1428.75,859,301,1160.00
02/27/2007,12:11,1428.75,1429.00,1428.00,1428.25,1267,2278,3545.00
02/27/2007,12:12,1428.25,1428.50,1426.75,1427.00,3333,9787,13120.00
02/27/2007,12:13,1427.00,1427.25,1426.50,1426.75,2788,6076,8864.00
02/27/2007,12:14,1426.50,1427.00,1425.75,1426.25,6333,11566,17899.00
02/27/2007,12:15,1426.50,1427.25,1426.25,1427.00,3307,1429,4736.00
02/27/2007,12:16,1426.75,1427.00,1426.50,1427.00,3429,1779,5208.00
02/27/2007,12:17,1427.00,1427.50,1426.50,1427.50,4215,1044,5259.00
02/27/2007,12:18,1427.50,1427.75,1427.25,1427.50,1226,515,1741.00
02/27/2007,12:19,1427.50,1427.50,1427.00,1427.25,352,1287,1639.00
02/27/2007,12:20,1427.25,1427.50,1427.00,1427.00,198,973,1171.00
02/27/2007,12:21,1427.00,1427.25,1427.00,1427.00,479,651,1130.00
02/27/2007,12:22,1427.00,1427.00,1426.25,1426.75,792,3225,4017.00
02/27/2007,12:23,1426.50,1427.25,1425.75,1426.75,3326,4148,7474.00
02/27/2007,12:24,1427.00,1428.00,1426.75,1428.00,4604,1194,5798.00
02/27/2007,12:25,1427.75,1428.00,1427.25,1427.50,1022,2408,3430.00
02/27/2007,12:26,1427.50,1427.50,1427.25,1427.50,1256,521,1777.00
02/27/2007,12:27,1427.50,1427.75,1427.25,1427.50,411,613,1024.00
02/27/2007,12:28,1427.50,1427.50,1427.00,1427.25,490,635,1125.00
02/27/2007,12:29,1427.25,1427.50,1427.00,1427.00,835,349,1184.00
02/27/2007,12:30,1427.25,1427.25,1425.75,1425.75,1414,4993,6407.00
02/27/2007,12:31,1425.75,1426.25,1425.50,1426.00,2434,5164,7598.00
02/27/2007,12:32,1426.00,1426.00,1425.25,1425.75,3458,3812,7270.00
02/27/2007,12:33,1426.00,1426.50,1425.75,1426.25,3037,1614,4651.00
02/27/2007,12:34,1426.25,1426.75,1426.00,1426.50,2185,2488,4673.00
02/27/2007,12:35,1426.50,1426.50,1425.50,1425.50,1789,3828,5617.00
02/27/2007,12:36,1425.50,1426.00,1425.00,1425.25,983,4518,5501.00
02/27/2007,12:37,1425.25,1425.25,1424.50,1425.00,3986,8629,12615.00
02/27/2007,12:38,1425.00,1425.25,1424.50,1425.00,1295,1784,3079.00
02/27/2007,12:39,1425.00,1425.25,1424.25,1424.75,3868,5147,9015.00
02/27/2007,12:40,1425.00,1425.50,1424.75,1425.25,3512,2116,5628.00
02/27/2007,12:41,1425.00,1425.25,1424.25,1424.75,1669,4558,6227.00
02/27/2007,12:42,1424.75,1425.75,1424.50,1425.50,4005,1829,5834.00
02/27/2007,12:43,1425.50,1426.00,1425.25,1425.50,3209,3053,6262.00
02/27/2007,12:44,1425.50,1425.50,1424.50,1425.00,2005,1777,3782.00
02/27/2007,12:45,1425.25,1425.25,1424.25,1424.75,3338,2671,6009.00
02/27/2007,12:46,1424.75,1424.75,1423.50,1423.50,2157,9104,11261.00
02/27/2007,12:47,1423.75,1424.00,1423.00,1423.75,4704,7688,12392.00
02/27/2007,12:48,1423.75,1424.00,1423.50,1423.75,1157,3295,4452.00
02/27/2007,12:49,1423.75,1424.50,1423.25,1424.25,6908,3070,9978.00
02/27/2007,12:50,1424.50,1424.75,1423.75,1424.50,1996,3331,5327.00
02/27/2007,12:51,1424.75,1425.25,1424.50,1424.75,2153,2335,4488.00
02/27/2007,12:52,1424.75,1425.25,1424.50,1424.50,1396,3467,4863.00
02/27/2007,12:53,1424.50,1424.75,1424.00,1424.25,1478,3106,4584.00
02/27/2007,12:54,1424.00,1424.50,1423.50,1423.50,1773,3208,4981.00
02/27/2007,12:55,1423.75,1424.25,1422.50,1422.75,2345,9482,11827.00
02/27/2007,12:56,1422.50,1424.00,1422.25,1423.75,5208,2407,7615.00
02/27/2007,12:57,1423.75,1424.25,1423.50,1424.00,3081,2021,5102.00
02/27/2007,12:58,1424.00,1424.25,1423.75,1423.75,706,875,1581.00
02/27/2007,12:59,1424.00,1424.25,1423.50,1423.75,3039,1628,4667.00
02/27/2007,13:00,1423.75,1424.00,1423.25,1423.50,1436,2941,4377.00
02/27/2007,13:01,1423.25,1424.00,1422.75,1422.75,3264,3496,6760.00
02/27/2007,13:02,1423.00,1423.25,1422.75,1422.75,1015,2928,3943.00
02/27/2007,13:03,1422.75,1423.50,1422.50,1423.00,3051,3214,6265.00
02/27/2007,13:04,1422.75,1423.00,1422.00,1422.75,4433,6543,10976.00
02/27/2007,13:05,1422.75,1422.75,1422.00,1422.50,3677,2897,6574.00
02/27/2007,13:06,1422.25,1422.25,1420.00,1420.25,8779,20173,28952.00
02/27/2007,13:07,1420.00,1420.75,1419.50,1419.50,6378,14541,20919.00
02/27/2007,13:08,1419.50,1420.00,1417.75,1418.25,8732,19125,27857.00
02/27/2007,13:09,1418.25,1419.00,1418.00,1418.50,5402,6752,12154.00
02/27/2007,13:10,1418.75,1418.75,1416.75,1416.75,2752,10992,13744.00
02/27/2007,13:11,1417.00,1417.00,1415.25,1416.75,8823,14625,23448.00
02/27/2007,13:12,1416.50,1418.00,1416.25,1418.00,7029,3543,10572.00
02/27/2007,13:13,1417.75,1418.25,1417.50,1418.00,4057,4752,8809.00
02/27/2007,13:14,1417.75,1418.50,1417.50,1418.00,3753,2668,6421.00
02/27/2007,13:15,1418.00,1418.75,1417.75,1418.00,4813,3995,8808.00
02/27/2007,13:16,1418.00,1418.50,1417.75,1418.00,2384,4983,7367.00
02/27/2007,13:17,1418.25,1418.50,1417.75,1418.25,2749,2968,5717.00
02/27/2007,13:18,1418.25,1419.00,1418.00,1419.00,5388,3103,8491.00
02/27/2007,13:19,1419.00,1419.00,1416.75,1417.50,4596,8710,13306.00
02/27/2007,13:20,1417.25,1418.00,1416.25,1416.75,2753,8175,10928.00
02/27/2007,13:21,1416.75,1417.50,1416.50,1416.75,1966,1623,3589.00
02/27/2007,13:22,1417.00,1417.00,1415.50,1417.00,4830,5486,10316.00
02/27/2007,13:23,1417.00,1418.00,1416.75,1417.50,3931,3589,7520.00
02/27/2007,13:24,1417.25,1417.50,1416.75,1417.00,1215,2445,3660.00
02/27/2007,13:25,1417.00,1417.00,1415.75,1416.50,6127,4686,10813.00
02/27/2007,13:26,1416.00,1416.75,1415.75,1416.00,3443,3164,6607.00
02/27/2007,13:27,1416.00,1416.25,1414.50,1414.50,1993,9482,11475.00
02/27/2007,13:28,1414.75,1415.25,1412.75,1413.00,9075,15726,24801.00
02/27/2007,13:29,1412.75,1413.50,1411.75,1413.00,9846,12926,22772.00
02/27/2007,13:30,1413.00,1413.00,1409.75,1410.50,9385,17514,26899.00
02/27/2007,13:31,1410.25,1411.75,1409.50,1411.50,8476,6609,15085.00
02/27/2007,13:32,1411.50,1412.00,1411.00,1411.50,6832,6171,13003.00
02/27/2007,13:33,1411.50,1412.00,1411.25,1411.75,3485,3707,7192.00
02/27/2007,13:34,1412.00,1413.50,1411.75,1413.25,8316,3768,12084.00
02/27/2007,13:35,1413.00,1414.25,1413.00,1414.25,6350,4763,11113.00
02/27/2007,13:36,1414.00,1414.50,1413.25,1414.25,3540,4624,8164.00
02/27/2007,13:37,1414.25,1414.50,1412.50,1412.75,3383,8275,11658.00
02/27/2007,13:38,1412.75,1414.00,1412.75,1413.50,3894,3864,7758.00
02/27/2007,13:39,1413.50,1414.00,1413.50,1414.00,1657,1843,3500.00
02/27/2007,13:40,1414.00,1414.50,1413.50,1414.25,2146,1895,4041.00
02/27/2007,13:41,1414.50,1414.50,1412.75,1413.00,1997,6766,8763.00
02/27/2007,13:42,1412.75,1413.75,1412.75,1413.75,3686,1114,4800.00
02/27/2007,13:43,1413.75,1414.25,1413.50,1414.25,3052,2088,5140.00
02/27/2007,13:44,1414.00,1414.00,1412.25,1412.75,1938,5895,7833.00
02/27/2007,13:45,1412.50,1413.25,1412.25,1413.00,2291,1898,4189.00
02/27/2007,13:46,1413.00,1413.50,1412.50,1412.50,1800,4315,6115.00
02/27/2007,13:47,1412.75,1412.75,1411.00,1411.25,4007,7459,11466.00
02/27/2007,13:48,1411.25,1411.75,1410.50,1411.25,4208,5507,9715.00
02/27/2007,13:49,1411.50,1411.50,1410.50,1411.00,2665,5580,8245.00
02/27/2007,13:50,1411.00,1411.25,1408.75,1409.50,8118,11012,19130.00
02/27/2007,13:51,1409.50,1410.25,1409.25,1409.50,3874,3888,7762.00
02/27/2007,13:52,1409.50,1409.75,1407.75,1408.50,4351,7978,12329.00
02/27/2007,13:53,1408.50,1409.00,1406.50,1407.25,6612,15508,22120.00
02/27/2007,13:54,1407.25,1407.50,1404.25,1405.00,6936,17086,24022.00
02/27/2007,13:55,1405.00,1405.00,1402.00,1402.00,10637,17539,28176.00
02/27/2007,13:56,1402.00,1402.75,1396.75,1398.00,14294,26268,40562.00
02/27/2007,13:57,1397.75,1399.75,1396.75,1399.75,10909,10186,21095.00
02/27/2007,13:58,1399.50,1402.00,1398.75,1402.00,12932,8888,21820.00
02/27/2007,13:59,1401.75,1402.50,1400.50,1400.75,8388,8009,16397.00
02/27/2007,14:00,1400.75,1401.00,1398.00,1399.00,5861,9568,15429.00
02/27/2007,14:01,1398.75,1400.00,1395.75,1396.00,7385,13183,20568.00
02/27/2007,14:02,1396.00,1396.75,1389.00,1390.00,13511,23086,36597.00
02/27/2007,14:03,1390.00,1394.00,1389.25,1393.25,11211,9354,20565.00
02/27/2007,14:04,1393.25,1395.25,1391.50,1392.00,9048,5814,14862.00
02/27/2007,14:05,1391.50,1394.00,1391.25,1393.00,5568,5961,11529.00
02/27/2007,14:06,1393.25,1394.50,1391.00,1392.50,6685,5078,11763.00
02/27/2007,14:07,1392.50,1393.25,1391.75,1392.50,4652,4840,9492.00
02/27/2007,14:08,1392.50,1394.00,1392.00,1393.75,4580,4738,9318.00
02/27/2007,14:09,1393.75,1396.50,1393.50,1396.25,8830,4945,13775.00
02/27/2007,14:10,1396.25,1400.75,1396.00,1399.50,10578,5377,15955.00
02/27/2007,14:11,1399.75,1403.75,1399.25,1403.00,12890,8639,21529.00
02/27/2007,14:12,1402.75,1407.50,1402.50,1407.00,13038,7924,20962.00
02/27/2007,14:13,1407.00,1407.50,1404.50,1404.75,9500,9155,18655.00
02/27/2007,14:14,1404.75,1405.00,1403.00,1403.50,5082,8268,13350.00
02/27/2007,14:15,1403.25,1405.00,1402.00,1403.25,6721,8815,15536.00
02/27/2007,14:16,1403.25,1404.75,1402.50,1404.75,5158,4464,9622.00
02/27/2007,14:17,1404.75,1409.25,1404.75,1406.75,11422,8502,19924.00
02/27/2007,14:18,1406.75,1410.00,1406.75,1410.00,8027,3610,11637.00
02/27/2007,14:19,1410.00,1410.75,1408.50,1409.75,7678,8563,16241.00
02/27/2007,14:20,1409.75,1410.00,1407.00,1408.00,7571,9888,17459.00
02/27/2007,14:21,1408.00,1409.75,1407.25,1408.25,6187,6763,12950.00
02/27/2007,14:22,1408.50,1409.50,1406.50,1409.00,5226,5737,10963.00
02/27/2007,14:23,1409.00,1409.75,1407.75,1409.00,4020,3481,7501.00
02/27/2007,14:24,1409.25,1413.25,1409.00,1411.75,10710,4378,15088.00
02/27/2007,14:25,1411.50,1412.50,1411.00,1412.00,5516,4344,9860.00
02/27/2007,14:26,1412.00,1412.00,1410.75,1411.00,2659,5340,7999.00
02/27/2007,14:27,1411.00,1411.25,1408.75,1408.75,3527,11227,14754.00
02/27/2007,14:28,1408.75,1409.25,1407.00,1407.50,5996,7609,13605.00
02/27/2007,14:29,1407.50,1409.50,1407.25,1408.75,3554,4602,8156.00
02/27/2007,14:30,1408.75,1408.75,1405.75,1406.00,3524,9288,12812.00
02/27/2007,14:31,1406.00,1407.00,1404.00,1404.25,6497,9870,16367.00
02/27/2007,14:32,1404.25,1404.75,1402.75,1402.75,4338,8578,12916.00
02/27/2007,14:33,1403.00,1403.50,1402.00,1402.50,3734,5915,9649.00
02/27/2007,14:34,1402.75,1403.75,1401.25,1401.25,5515,9109,14624.00
02/27/2007,14:35,1401.25,1403.25,1400.50,1403.00,7618,6868,14486.00
02/27/2007,14:36,1403.25,1404.75,1403.00,1404.50,6389,3204,9593.00
02/27/2007,14:37,1404.75,1407.25,1404.50,1406.25,10940,5043,15983.00
02/27/2007,14:38,1406.25,1407.25,1406.00,1406.25,3370,3919,7289.00
02/27/2007,14:39,1406.00,1406.50,1405.50,1405.75,2110,2452,4562.00
02/27/2007,14:40,1405.50,1406.50,1405.50,1406.00,2253,1680,3933.00
02/27/2007,14:41,1406.00,1406.25,1402.50,1403.25,4258,8051,12309.00
02/27/2007,14:42,1403.50,1403.75,1402.00,1402.75,3848,4960,8808.00
02/27/2007,14:43,1402.75,1404.50,1402.75,1403.50,3708,1696,5404.00
02/27/2007,14:44,1403.25,1404.25,1403.25,1404.00,2182,2504,4686.00
02/27/2007,14:45,1404.00,1406.00,1404.00,1405.25,5634,3117,8751.00
02/27/2007,14:46,1405.25,1406.00,1404.75,1405.00,2915,3447,6362.00
02/27/2007,14:47,1405.00,1405.00,1404.25,1404.75,2139,3265,5404.00
02/27/2007,14:48,1404.75,1405.50,1404.25,1405.00,3272,1875,5147.00
02/27/2007,14:49,1405.00,1405.25,1404.00,1404.25,1131,2844,3975.00
02/27/2007,14:50,1404.00,1405.00,1404.00,1405.00,2842,1258,4100.00
02/27/2007,14:51,1405.00,1406.75,1404.50,1405.50,6257,3338,9595.00
02/27/2007,14:52,1405.50,1406.00,1405.25,1406.00,4290,2577,6867.00
02/27/2007,14:53,1406.00,1406.25,1405.50,1405.75,3037,3523,6560.00
02/27/2007,14:54,1405.50,1406.00,1404.50,1404.75,4079,3967,8046.00
02/27/2007,14:55,1404.75,1406.00,1404.75,1405.50,6951,3098,10049.00
02/27/2007,14:56,1405.25,1406.00,1405.25,1405.50,2337,3057,5394.00
02/27/2007,14:57,1405.50,1405.50,1403.50,1403.50,2534,6250,8784.00
02/27/2007,14:58,1403.50,1404.00,1401.50,1402.50,7719,11558,19277.00
02/27/2007,14:59,1402.00,1402.75,1401.00,1401.25,5781,6583,12364.00
02/27/2007,15:00,1401.25,1402.00,1399.25,1399.75,12217,11700,23917.00
02/27/2007,15:01,1400.25,1400.75,1399.25,1400.50,10338,10229,20567.00
02/27/2007,15:02,1400.75,1401.00,1398.25,1398.75,5579,7732,13311.00
02/27/2007,15:03,1398.75,1399.00,1396.50,1397.00,5052,8071,13123.00
02/27/2007,15:04,1397.00,1398.25,1396.50,1397.25,6406,5096,11502.00
02/27/2007,15:05,1397.25,1399.75,1397.25,1398.25,7391,3856,11247.00
02/27/2007,15:06,1398.00,1399.50,1398.00,1398.75,3576,3087,6663.00
02/27/2007,15:07,1398.75,1398.75,1396.75,1397.00,2263,3982,6245.00
02/27/2007,15:08,1397.00,1397.25,1395.00,1395.25,1808,5597,7405.00
02/27/2007,15:09,1395.50,1396.50,1394.75,1396.25,4144,5256,9400.00
02/27/2007,15:10,1396.00,1397.00,1395.00,1396.75,2359,2631,4990.00
02/27/2007,15:11,1396.75,1396.75,1395.50,1396.50,1776,2809,4585.00
02/27/2007,15:12,1396.25,1396.75,1395.75,1396.00,1404,2593,3997.00
02/27/2007,15:13,1395.75,1396.00,1394.50,1394.50,877,3800,4677.00
02/27/2007,15:14,1394.75,1395.50,1394.00,1394.00,3834,5178,9012.00
02/27/2007,15:15,1394.25,1396.00,1394.00,1395.75,9011,6633,15644.00
02/27/2007,15:16,1396.00,1396.00,1396.00,1396.00,6,0,6.00
02/27/2007,15:31,1395.75,1396.25,1395.50,1396.00,1282,1637,2919.00
02/27/2007,15:32,1396.00,1396.25,1395.25,1395.25,137,502,639.00
02/27/2007,15:33,1395.50,1395.50,1395.00,1395.00,394,492,886.00
02/27/2007,15:34,1394.75,1395.00,1394.50,1394.50,155,378,533.00
02/27/2007,15:35,1394.75,1394.75,1393.75,1394.00,154,403,557.00
02/27/2007,15:36,1394.25,1394.25,1393.75,1393.75,62,361,423.00
02/27/2007,15:37,1394.00,1394.25,1393.00,1393.50,274,388,662.00
02/27/2007,15:38,1393.75,1394.00,1393.50,1393.50,310,174,484.00
02/27/2007,15:39,1393.50,1393.75,1393.25,1393.50,167,342,509.00
02/27/2007,15:40,1393.50,1393.75,1393.00,1393.25,102,266,368.00
02/27/2007,15:41,1393.25,1393.25,1392.25,1392.50,355,669,1024.00
02/27/2007,15:42,1392.75,1393.25,1392.50,1393.25,336,61,397.00
02/27/2007,15:43,1393.25,1394.00,1393.00,1393.50,504,54,558.00
02/27/2007,15:44,1393.50,1393.75,1393.25,1393.50,127,165,292.00
02/27/2007,15:45,1393.50,1393.50,1392.75,1392.75,3,304,307.00
02/27/2007,15:46,1393.00,1393.25,1392.75,1393.00,96,41,137.00
02/27/2007,15:47,1392.75,1393.00,1392.50,1392.50,162,327,489.00
02/27/2007,15:48,1392.50,1392.50,1390.50,1391.00,378,1699,2077.00
02/27/2007,15:49,1391.00,1391.50,1390.75,1391.50,306,642,948.00
02/27/2007,15:50,1391.50,1391.75,1391.00,1391.50,108,215,323.00
02/27/2007,15:51,1391.25,1391.50,1390.75,1391.25,256,812,1068.00
02/27/2007,15:52,1391.25,1391.25,1390.50,1390.75,221,571,792.00
02/27/2007,15:53,1390.75,1391.25,1390.50,1391.25,556,247,803.00
02/27/2007,15:54,1391.25,1391.75,1391.00,1391.50,364,12,376.00
02/27/2007,15:55,1391.75,1391.75,1391.50,1391.75,270,244,514.00
02/27/2007,15:56,1392.00,1392.00,1391.75,1391.75,37,80,117.00
02/27/2007,15:57,1392.00,1392.25,1391.75,1391.75,388,343,731.00
02/27/2007,15:58,1391.50,1392.25,1391.50,1392.25,447,1,448.00
02/27/2007,15:59,1392.25,1392.25,1392.00,1392.25,175,5,180.00
02/27/2007,16:00,1392.00,1392.50,1392.00,1392.50,135,25,160.00
02/27/2007,17:01,1392.50,1392.75,1392.25,1392.50,474,451,925.00
02/27/2007,17:02,1392.50,1393.00,1392.50,1393.00,159,47,206.00
02/27/2007,17:03,1392.75,1393.25,1392.75,1393.25,190,68,258.00
02/27/2007,17:04,1393.25,1393.50,1393.00,1393.50,38,56,94.00
02/27/2007,17:05,1393.25,1393.25,1392.75,1393.00,60,722,782.00
02/27/2007,17:06,1393.00,1393.00,1392.75,1392.75,280,168,448.00
02/27/2007,17:07,1392.75,1393.25,1392.50,1393.25,383,9,392.00
02/27/2007,17:08,1393.25,1393.25,1393.00,1393.00,122,163,285.00
02/27/2007,17:09,1393.25,1393.50,1392.75,1393.00,96,255,351.00
02/27/2007,17:10,1393.00,1393.00,1393.00,1393.00,1,0,1.00
02/27/2007,17:11,1392.75,1392.75,1392.75,1392.75,0,30,30.00
02/27/2007,17:12,1392.75,1392.75,1392.75,1392.75,0,272,272.00
02/27/2007,17:13,1393.00,1393.00,1392.75,1393.00,6,71,77.00
02/27/2007,17:14,1392.75,1393.00,1392.75,1393.00,63,1,64.00
02/27/2007,17:15,1393.00,1393.25,1393.00,1393.25,47,1,48.00
02/27/2007,17:16,1393.25,1393.25,1393.25,1393.25,62,0,62.00
02/27/2007,17:17,1393.50,1393.75,1393.50,1393.75,221,10,231.00
02/27/2007,17:18,1393.50,1394.00,1393.50,1394.00,253,108,361.00
02/27/2007,17:19,1394.00,1394.25,1394.00,1394.25,97,3,100.00
02/27/2007,17:20,1394.25,1394.25,1394.25,1394.25,43,0,43.00
02/27/2007,17:21,1394.25,1394.25,1394.00,1394.25,9,5,14.00
02/27/2007,17:22,1394.00,1394.25,1394.00,1394.25,23,19,42.00
02/27/2007,17:23,1394.25,1394.25,1394.00,1394.25,91,1,92.00
02/27/2007,17:24,1394.25,1394.75,1394.25,1394.50,586,1,587.00
02/27/2007,17:25,1394.75,1394.75,1394.50,1394.75,59,10,69.00
02/27/2007,17:26,1394.50,1394.75,1394.25,1394.25,18,235,253.00
02/27/2007,17:27,1394.25,1394.25,1394.25,1394.25,0,36,36.00
02/27/2007,17:28,1394.25,1394.75,1394.25,1394.50,165,90,255.00
02/27/2007,17:29,1394.75,1395.00,1394.75,1394.75,115,110,225.00
02/27/2007,17:30,1395.00,1395.25,1395.00,1395.00,136,1,137.00
02/27/2007,17:31,1395.00,1395.50,1395.00,1395.50,186,2,188.00
02/27/2007,17:32,1395.25,1396.00,1395.25,1395.75,161,28,189.00
02/27/2007,17:33,1396.00,1396.00,1396.00,1396.00,221,0,221.00
02/27/2007,17:34,1396.00,1396.50,1396.00,1396.50,115,27,142.00
02/27/2007,17:35,1396.50,1396.75,1396.00,1396.00,87,331,418.00
02/27/2007,17:36,1396.00,1396.00,1395.50,1395.50,27,460,487.00
02/27/2007,17:37,1395.75,1395.75,1395.75,1395.75,9,0,9.00
02/27/2007,17:38,1396.00,1396.25,1395.75,1396.00,157,89,246.00
02/27/2007,17:39,1396.00,1396.00,1395.75,1396.00,20,41,61.00
02/27/2007,17:40,1395.75,1395.75,1395.50,1395.50,0,89,89.00
02/27/2007,17:41,1395.75,1395.75,1395.50,1395.50,5,132,137.00
02/27/2007,17:42,1395.50,1395.50,1395.50,1395.50,0,32,32.00
02/27/2007,17:43,1395.50,1395.50,1394.75,1394.75,57,288,345.00
02/27/2007,17:44,1394.75,1395.00,1394.75,1394.75,27,9,36.00
02/27/2007,17:45,1395.00,1395.25,1395.00,1395.25,22,1,23.00
02/27/2007,17:46,1395.00,1395.25,1395.00,1395.00,13,12,25.00
02/27/2007,17:47,1395.00,1395.25,1395.00,1395.25,20,2,22.00
02/27/2007,17:48,1395.25,1395.25,1395.25,1395.25,51,0,51.00
02/27/2007,17:49,1395.25,1395.25,1395.00,1395.00,27,140,167.00
02/27/2007,17:50,1395.00,1395.00,1395.00,1395.00,0,118,118.00
02/27/2007,17:51,1395.00,1395.00,1395.00,1395.00,0,30,30.00
02/27/2007,17:52,1395.00,1395.00,1394.00,1394.25,6,201,207.00
02/27/2007,17:53,1394.25,1394.50,1394.00,1394.50,86,2,88.00
02/27/2007,17:54,1394.50,1394.50,1394.50,1394.50,40,0,40.00
02/27/2007,17:55,1394.25,1394.25,1393.50,1393.50,10,264,274.00
02/27/2007,17:56,1393.75,1393.75,1393.25,1393.50,82,555,637.00
02/27/2007,17:57,1393.50,1393.75,1393.50,1393.50,1,179,180.00
02/27/2007,17:58,1393.50,1393.50,1393.25,1393.50,77,68,145.00
02/27/2007,17:59,1393.50,1393.75,1393.00,1393.00,54,698,752.00
02/27/2007,18:00,1392.75,1393.25,1392.75,1393.25,82,62,144.00
02/27/2007,18:01,1393.25,1393.25,1392.75,1393.00,230,321,551.00
02/27/2007,18:02,1393.25,1393.25,1393.25,1393.25,157,0,157.00
02/27/2007,18:03,1393.00,1393.25,1393.00,1393.25,40,3,43.00
02/27/2007,18:04,1393.50,1393.50,1393.50,1393.50,122,0,122.00
02/27/2007,18:05,1393.50,1393.75,1392.75,1392.75,92,325,417.00
02/27/2007,18:06,1393.00,1393.25,1392.75,1393.25,129,5,134.00
02/27/2007,18:07,1393.00,1393.00,1392.75,1393.00,27,43,70.00
02/27/2007,18:08,1392.75,1393.00,1392.75,1393.00,33,12,45.00
02/27/2007,18:09,1392.75,1393.00,1392.75,1393.00,22,1,23.00
02/27/2007,18:10,1393.00,1393.00,1393.00,1393.00,46,0,46.00
02/27/2007,18:11,1393.25,1393.25,1393.00,1393.00,41,1,42.00
02/27/2007,18:12,1393.25,1393.25,1392.75,1392.75,1,127,128.00
02/27/2007,18:13,1393.00,1393.25,1393.00,1393.00,56,174,230.00
02/27/2007,18:14,1393.00,1394.25,1393.00,1394.00,417,419,836.00
02/27/2007,18:15,1394.00,1394.00,1393.50,1393.50,3,696,699.00
02/27/2007,18:16,1393.50,1393.75,1393.25,1393.50,5,17,22.00
02/27/2007,18:17,1393.50,1393.75,1393.00,1393.50,363,656,1019.00
02/27/2007,18:18,1393.75,1393.75,1393.50,1393.75,222,146,368.00
02/27/2007,18:19,1393.75,1393.75,1393.50,1393.50,11,95,106.00
02/27/2007,18:20,1393.75,1393.75,1393.50,1393.50,2,1,3.00
02/27/2007,18:21,1393.50,1393.50,1393.50,1393.50,0,2,2.00
02/27/2007,18:22,1393.50,1393.50,1393.50,1393.50,0,130,130.00
02/27/2007,18:23,1393.50,1393.50,1393.25,1393.50,7,19,26.00
02/27/2007,18:24,1393.50,1393.75,1393.50,1393.50,139,58,197.00
02/27/2007,18:25,1393.50,1393.50,1393.50,1393.50,0,52,52.00
02/27/2007,18:26,1393.75,1393.75,1393.75,1393.75,74,0,74.00
02/27/2007,18:27,1394.00,1394.00,1393.50,1393.50,4,81,85.00
02/27/2007,18:28,1393.75,1393.75,1393.50,1393.75,149,10,159.00
02/27/2007,18:29,1393.75,1394.00,1393.75,1394.00,87,0,87.00
02/27/2007,18:30,1394.00,1395.25,1394.00,1395.00,817,1,818.00
02/27/2007,18:31,1395.00,1396.00,1395.00,1396.00,604,68,672.00
02/27/2007,18:32,1396.00,1396.00,1395.25,1395.50,58,100,158.00
02/27/2007,18:33,1395.50,1395.50,1395.25,1395.25,27,5,32.00
02/27/2007,18:34,1395.25,1395.75,1395.25,1395.50,41,71,112.00
02/27/2007,18:35,1395.50,1395.50,1395.25,1395.25,122,244,366.00
02/27/2007,18:36,1395.25,1395.50,1395.25,1395.50,1,1,2.00
02/27/2007,18:37,1395.25,1395.25,1395.00,1395.25,6,38,44.00
02/27/2007,18:38,1395.50,1395.50,1395.50,1395.50,46,0,46.00
02/27/2007,18:39,1395.50,1395.50,1395.50,1395.50,32,0,32.00
02/27/2007,18:40,1395.50,1395.50,1395.25,1395.50,25,100,125.00
02/27/2007,18:41,1395.50,1395.50,1395.25,1395.50,17,2,19.00
02/27/2007,18:42,1395.25,1395.75,1395.25,1395.75,172,204,376.00
02/27/2007,18:43,1395.75,1396.00,1395.75,1395.75,206,263,469.00
02/27/2007,18:44,1395.75,1396.00,1395.75,1396.00,288,330,618.00
02/27/2007,18:45,1396.00,1396.25,1395.75,1396.00,575,199,774.00
02/27/2007,18:46,1396.00,1396.50,1395.75,1396.25,233,58,291.00
02/27/2007,18:47,1396.25,1396.50,1396.25,1396.25,113,401,514.00
02/27/2007,18:48,1396.50,1396.75,1396.25,1396.50,195,303,498.00
02/27/2007,18:49,1396.50,1396.75,1396.25,1396.50,16,143,159.00
02/27/2007,18:50,1396.50,1396.50,1396.25,1396.25,36,233,269.00
02/27/2007,18:51,1396.25,1396.50,1396.00,1396.00,1,363,364.00
02/27/2007,18:52,1395.75,1396.00,1395.75,1395.75,54,24,78.00
02/27/2007,18:53,1395.75,1396.00,1395.75,1395.75,25,124,149.00
02/27/2007,18:54,1395.75,1396.00,1395.50,1395.50,4,273,277.00
02/27/2007,18:55,1395.50,1395.50,1395.50,1395.50,0,17,17.00
02/27/2007,18:56,1395.50,1395.50,1394.50,1394.75,84,622,706.00
02/27/2007,18:57,1394.75,1394.75,1394.00,1394.00,130,340,470.00
02/27/2007,18:58,1394.00,1394.75,1394.00,1394.25,205,39,244.00
02/27/2007,18:59,1394.50,1395.00,1394.50,1394.50,174,39,213.00
02/27/2007,19:00,1394.50,1394.75,1394.25,1394.25,37,66,103.00
02/27/2007,19:01,1394.00,1394.25,1394.00,1394.25,146,13,159.00
02/27/2007,19:02,1394.00,1394.25,1393.75,1394.25,101,54,155.00
02/27/2007,19:03,1394.25,1394.25,1394.25,1394.25,27,0,27.00
02/27/2007,19:04,1394.25,1394.25,1394.25,1394.25,1,0,1.00
02/27/2007,19:05,1394.50,1394.75,1394.50,1394.50,13,12,25.00
02/27/2007,19:06,1394.50,1394.75,1394.50,1394.50,1,24,25.00
02/27/2007,19:07,1394.50,1394.50,1394.25,1394.50,2,10,12.00
02/27/2007,19:08,1394.50,1394.50,1394.50,1394.50,32,0,32.00
02/27/2007,19:09,1394.50,1394.50,1394.25,1394.50,22,40,62.00
02/27/2007,19:10,1394.25,1394.25,1393.75,1394.00,17,57,74.00
02/27/2007,19:11,1394.00,1394.00,1393.75,1393.75,6,5,11.00
02/27/2007,19:12,1393.75,1394.00,1393.75,1394.00,58,6,64.00
02/27/2007,19:13,1394.00,1394.00,1393.50,1393.50,34,44,78.00
02/27/2007,19:14,1393.50,1393.50,1393.50,1393.50,0,272,272.00
02/27/2007,19:15,1393.50,1393.50,1393.00,1393.25,7,68,75.00
02/27/2007,19:16,1393.50,1393.50,1393.25,1393.50,24,4,28.00
02/27/2007,19:17,1393.50,1393.50,1393.25,1393.25,8,53,61.00
02/27/2007,19:18,1393.25,1393.50,1393.00,1393.00,7,122,129.00
02/27/2007,19:19,1393.25,1393.50,1393.25,1393.50,36,10,46.00
02/27/2007,19:20,1393.50,1393.50,1393.50,1393.50,12,0,12.00
02/27/2007,19:21,1393.75,1393.75,1393.50,1393.50,2,6,8.00
02/27/2007,19:22,1393.50,1393.50,1393.50,1393.50,0,3,3.00
02/27/2007,19:23,1393.50,1393.50,1393.50,1393.50,0,71,71.00
02/27/2007,19:24,1393.50,1393.50,1393.25,1393.50,5,6,11.00
02/27/2007,19:25,1393.50,1393.50,1393.50,1393.50,6,0,6.00
02/27/2007,19:26,1393.25,1393.25,1393.00,1393.25,16,42,58.00
02/27/2007,19:27,1393.25,1393.25,1393.00,1393.25,34,8,42.00
02/27/2007,19:28,1393.50,1393.75,1393.50,1393.75,59,0,59.00
02/27/2007,19:29,1393.75,1393.75,1393.75,1393.75,51,0,51.00
02/27/2007,19:30,1393.75,1393.75,1393.75,1393.75,17,0,17.00
02/27/2007,19:31,1394.00,1394.00,1394.00,1394.00,35,0,35.00
02/27/2007,19:32,1394.00,1394.00,1394.00,1394.00,62,0,62.00
02/27/2007,19:33,1393.75,1394.00,1393.75,1393.75,6,32,38.00
02/27/2007,19:34,1393.75,1393.75,1393.75,1393.75,0,12,12.00
02/27/2007,19:35,1394.00,1394.50,1394.00,1394.50,192,0,192.00
02/27/2007,19:36,1394.50,1394.75,1394.50,1394.75,505,5,510.00
02/27/2007,19:37,1395.00,1395.50,1395.00,1395.50,542,25,567.00
02/27/2007,19:38,1395.25,1396.00,1395.25,1396.00,137,32,169.00
02/27/2007,19:39,1396.00,1397.00,1396.00,1396.75,435,212,647.00
02/27/2007,19:40,1396.75,1397.00,1396.75,1396.75,23,254,277.00
02/27/2007,19:41,1396.75,1396.75,1396.25,1396.25,5,294,299.00
02/27/2007,19:42,1396.25,1396.50,1396.00,1396.00,3,264,267.00
02/27/2007,19:43,1396.00,1396.00,1395.50,1395.75,30,89,119.00
02/27/2007,19:44,1395.75,1395.75,1395.75,1395.75,5,0,5.00
02/27/2007,19:45,1395.75,1396.00,1395.50,1395.50,26,85,111.00
02/27/2007,19:46,1395.50,1396.50,1395.50,1396.50,297,44,341.00
02/27/2007,19:47,1396.25,1396.75,1396.25,1396.50,266,95,361.00
02/27/2007,19:48,1396.50,1396.75,1396.25,1396.25,77,39,116.00
02/27/2007,19:49,1396.50,1396.50,1396.25,1396.25,28,10,38.00
02/27/2007,19:50,1396.50,1396.50,1396.25,1396.50,47,34,81.00
02/27/2007,19:51,1396.50,1396.50,1396.00,1396.00,66,44,110.00
02/27/2007,19:52,1396.00,1396.50,1396.00,1396.25,32,38,70.00
02/27/2007,19:53,1396.25,1396.50,1396.25,1396.50,44,16,60.00
02/27/2007,19:54,1396.50,1397.00,1396.50,1396.75,554,110,664.00
02/27/2007,19:55,1396.75,1397.00,1396.75,1396.75,61,14,75.00
02/27/2007,19:56,1396.75,1396.75,1396.50,1396.50,62,78,140.00
02/27/2007,19:57,1396.50,1396.75,1396.50,1396.75,65,96,161.00
02/27/2007,19:58,1396.50,1396.50,1396.50,1396.50,0,40,40.00
02/27/2007,19:59,1396.50,1396.50,1396.25,1396.50,21,11,32.00
02/27/2007,20:00,1396.50,1396.50,1396.25,1396.50,14,2,16.00
02/27/2007,20:01,1396.50,1396.50,1396.50,1396.50,46,0,46.00
02/27/2007,20:02,1396.25,1396.50,1396.00,1396.50,111,147,258.00
02/27/2007,20:03,1396.75,1396.75,1396.75,1396.75,6,0,6.00
02/27/2007,20:04,1396.75,1397.00,1396.50,1396.75,137,33,170.00
02/27/2007,20:05,1396.75,1397.00,1396.75,1397.00,166,2,168.00
02/27/2007,20:06,1396.75,1397.00,1396.75,1397.00,226,24,250.00
02/27/2007,20:07,1397.00,1397.00,1396.50,1396.75,111,100,211.00
02/27/2007,20:08,1397.00,1397.00,1396.75,1396.75,48,116,164.00
02/27/2007,20:09,1396.75,1397.00,1396.75,1397.00,169,8,177.00
02/27/2007,20:10,1397.25,1397.25,1396.75,1396.75,55,128,183.00
02/27/2007,20:11,1397.00,1397.00,1396.75,1396.75,10,17,27.00
02/27/2007,20:12,1396.75,1397.00,1396.75,1397.00,46,22,68.00
02/27/2007,20:13,1397.00,1397.00,1397.00,1397.00,58,0,58.00
02/27/2007,20:14,1397.00,1397.25,1396.75,1396.75,113,72,185.00
02/27/2007,20:15,1397.00,1397.50,1397.00,1397.25,435,113,548.00
02/27/2007,20:16,1397.25,1397.50,1397.25,1397.50,1,3,4.00
02/27/2007,20:17,1397.25,1397.50,1397.25,1397.50,111,102,213.00
02/27/2007,20:18,1397.50,1398.00,1397.50,1397.75,433,6,439.00
02/27/2007,20:19,1397.75,1397.75,1397.75,1397.75,0,134,134.00
02/27/2007,20:20,1397.75,1398.00,1397.75,1397.75,687,129,816.00
02/27/2007,20:21,1397.50,1397.75,1397.50,1397.75,14,1,15.00
02/27/2007,20:22,1397.50,1397.50,1397.25,1397.25,0,61,61.00
02/27/2007,20:23,1397.50,1397.50,1397.25,1397.50,10,76,86.00
02/27/2007,20:24,1397.25,1397.50,1397.25,1397.50,33,1,34.00
02/27/2007,20:25,1397.50,1397.50,1397.50,1397.50,5,0,5.00
02/27/2007,20:26,1397.25,1397.50,1397.25,1397.50,5,2,7.00
02/27/2007,20:27,1397.25,1397.25,1397.00,1397.00,0,64,64.00
02/27/2007,20:28,1397.00,1397.00,1397.00,1397.00,0,58,58.00
02/27/2007,20:29,1396.75,1397.00,1396.75,1396.75,5,55,60.00
02/27/2007,20:30,1396.75,1396.75,1396.75,1396.75,0,3,3.00
02/27/2007,20:31,1397.00,1397.00,1397.00,1397.00,3,0,3.00
02/27/2007,20:32,1397.00,1397.25,1397.00,1397.25,49,7,56.00
02/27/2007,20:33,1397.00,1397.00,1397.00,1397.00,0,4,4.00
02/27/2007,20:34,1397.25,1397.25,1397.25,1397.25,37,0,37.00
02/27/2007,20:35,1397.25,1397.50,1397.25,1397.50,15,0,15.00
02/27/2007,20:36,1397.25,1397.50,1397.25,1397.50,78,20,98.00
02/27/2007,20:37,1397.75,1397.75,1397.50,1397.75,88,16,104.00
02/27/2007,20:38,1397.75,1398.00,1397.75,1398.00,56,1,57.00
02/27/2007,20:39,1398.00,1398.25,1397.75,1398.00,274,176,450.00
02/27/2007,20:40,1398.00,1398.00,1398.00,1398.00,166,0,166.00
02/27/2007,20:41,1398.00,1398.00,1398.00,1398.00,5,0,5.00
02/27/2007,20:42,1397.75,1398.00,1397.75,1397.75,1,5,6.00
02/27/2007,20:43,1398.00,1398.00,1398.00,1398.00,3,0,3.00
02/27/2007,20:44,1397.75,1398.00,1397.75,1398.00,1,10,11.00
02/27/2007,20:45,1397.75,1398.25,1397.75,1398.00,21,9,30.00
02/27/2007,20:46,1398.00,1398.25,1398.00,1398.00,1,8,9.00
02/27/2007,20:47,1398.00,1398.00,1398.00,1398.00,0,50,50.00
02/27/2007,20:48,1398.00,1398.00,1398.00,1398.00,0,5,5.00
02/27/2007,20:49,1398.00,1398.00,1397.75,1398.00,27,71,98.00
02/27/2007,20:50,1397.75,1397.75,1397.75,1397.75,0,15,15.00
02/27/2007,20:51,1398.00,1398.00,1398.00,1398.00,67,0,67.00
02/27/2007,20:52,1398.00,1398.00,1397.25,1397.25,2,497,499.00
02/27/2007,20:53,1397.50,1397.50,1397.25,1397.50,2,2,4.00
02/27/2007,20:54,1397.25,1397.25,1397.00,1397.00,5,141,146.00
02/27/2007,20:55,1397.25,1397.25,1396.75,1396.75,1,52,53.00
02/27/2007,20:56,1397.00,1397.50,1397.00,1397.50,160,0,160.00
02/27/2007,20:57,1397.25,1397.25,1397.25,1397.25,0,95,95.00
02/27/2007,20:58,1397.50,1397.50,1397.25,1397.25,153,24,177.00
02/27/2007,20:59,1397.25,1397.75,1397.25,1397.75,35,20,55.00
02/27/2007,21:00,1397.75,1397.75,1397.75,1397.75,62,0,62.00
02/27/2007,21:01,1397.75,1398.00,1397.75,1397.75,46,5,51.00
02/27/2007,21:02,1397.75,1398.00,1397.75,1397.75,52,2,54.00
02/27/2007,21:03,1397.75,1398.25,1397.75,1398.00,51,6,57.00
02/27/2007,21:04,1398.00,1398.00,1397.75,1398.00,82,4,86.00
02/27/2007,21:05,1398.00,1398.25,1398.00,1398.00,38,57,95.00
02/27/2007,21:06,1398.00,1398.00,1398.00,1398.00,0,16,16.00
02/27/2007,21:08,1398.25,1398.25,1398.00,1398.00,100,11,111.00
02/27/2007,21:09,1398.00,1398.25,1398.00,1398.25,154,10,164.00
02/27/2007,21:10,1398.25,1398.50,1398.25,1398.50,39,0,39.00
02/27/2007,21:11,1398.50,1398.75,1398.25,1398.25,314,27,341.00
02/27/2007,21:12,1398.25,1398.25,1398.25,1398.25,0,7,7.00
02/27/2007,21:13,1398.50,1398.50,1398.25,1398.25,2,53,55.00
02/27/2007,21:14,1398.50,1398.50,1398.25,1398.25,36,80,116.00
02/27/2007,21:15,1398.25,1398.50,1398.25,1398.25,1,83,84.00
02/27/2007,21:16,1398.25,1398.50,1398.25,1398.50,2,26,28.00
02/27/2007,21:17,1398.25,1398.25,1398.25,1398.25,0,13,13.00
02/27/2007,21:18,1398.25,1398.25,1398.25,1398.25,0,28,28.00
02/27/2007,21:19,1398.25,1398.50,1398.25,1398.25,1,46,47.00
02/27/2007,21:20,1398.50,1398.50,1398.25,1398.50,54,3,57.00
02/27/2007,21:21,1398.50,1398.50,1398.25,1398.50,16,5,21.00
02/27/2007,21:22,1398.50,1399.00,1398.50,1398.75,83,1,84.00
02/27/2007,21:23,1398.75,1398.75,1398.75,1398.75,0,77,77.00
02/27/2007,21:24,1398.75,1399.00,1398.75,1398.75,1,129,130.00
02/27/2007,21:25,1398.75,1398.75,1398.50,1398.50,0,3,3.00
02/27/2007,21:26,1398.75,1399.00,1398.75,1398.75,135,52,187.00
02/27/2007,21:27,1398.75,1398.75,1398.50,1398.75,1,102,103.00
02/27/2007,21:28,1398.50,1398.50,1398.50,1398.50,0,11,11.00
02/27/2007,21:29,1398.50,1398.50,1398.25,1398.50,29,87,116.00
02/27/2007,21:30,1398.75,1398.75,1398.50,1398.50,84,10,94.00
02/27/2007,21:31,1398.25,1398.25,1398.25,1398.25,0,76,76.00
02/27/2007,21:32,1398.50,1398.50,1398.25,1398.25,3,28,31.00
02/27/2007,21:33,1398.25,1398.25,1398.25,1398.25,0,21,21.00
02/27/2007,21:34,1398.25,1398.25,1398.25,1398.25,0,14,14.00
02/27/2007,21:35,1398.25,1398.50,1398.25,1398.25,1,27,28.00
02/27/2007,21:37,1398.00,1398.00,1398.00,1398.00,0,5,5.00
02/27/2007,21:38,1398.00,1398.00,1398.00,1398.00,0,116,116.00
02/27/2007,21:39,1398.00,1398.25,1398.00,1398.25,55,5,60.00
02/27/2007,21:40,1398.00,1398.00,1398.00,1398.00,0,52,52.00
02/27/2007,21:41,1398.00,1398.00,1397.75,1397.75,0,105,105.00
02/27/2007,21:42,1397.75,1397.75,1397.50,1397.50,0,58,58.00
02/27/2007,21:43,1397.50,1397.50,1397.50,1397.50,0,17,17.00
02/27/2007,21:44,1397.75,1397.75,1397.50,1397.50,259,88,347.00
02/27/2007,21:45,1397.50,1397.50,1397.25,1397.25,0,76,76.00
02/27/2007,21:46,1397.25,1397.50,1397.25,1397.50,6,1,7.00
02/27/2007,21:47,1397.50,1397.50,1397.00,1397.25,38,92,130.00
02/27/2007,21:48,1397.25,1397.25,1397.00,1397.25,31,7,38.00
02/27/2007,21:49,1397.50,1397.50,1397.25,1397.25,4,2,6.00
02/27/2007,21:50,1397.25,1397.50,1397.25,1397.50,50,74,124.00
02/27/2007,21:51,1397.50,1397.50,1397.50,1397.50,125,0,125.00
02/27/2007,21:52,1397.75,1397.75,1397.25,1397.50,10,7,17.00
02/27/2007,21:53,1397.75,1397.75,1397.75,1397.75,50,0,50.00
02/27/2007,21:54,1397.75,1397.75,1397.25,1397.50,12,20,32.00
02/27/2007,21:55,1397.25,1397.50,1397.25,1397.50,25,5,30.00
02/27/2007,21:56,1397.50,1397.50,1397.50,1397.50,18,0,18.00
02/27/2007,21:57,1397.25,1397.25,1397.25,1397.25,0,1,1.00
02/27/2007,21:58,1397.50,1397.50,1397.50,1397.50,8,0,8.00
02/27/2007,21:59,1397.50,1397.75,1397.50,1397.75,9,0,9.00
02/27/2007,22:00,1397.75,1397.75,1397.75,1397.75,28,0,28.00
02/27/2007,22:01,1397.50,1397.75,1397.50,1397.50,36,3,39.00
02/27/2007,22:02,1397.50,1397.50,1397.50,1397.50,0,60,60.00
02/27/2007,22:03,1397.50,1397.50,1397.50,1397.50,0,15,15.00
02/27/2007,22:04,1397.50,1397.75,1397.50,1397.50,51,15,66.00
02/27/2007,22:05,1397.50,1397.50,1397.50,1397.50,0,19,19.00
02/27/2007,22:06,1397.25,1397.50,1397.25,1397.50,20,1,21.00
02/27/2007,22:07,1397.25,1397.25,1397.25,1397.25,0,32,32.00
02/27/2007,22:08,1397.25,1397.25,1397.25,1397.25,0,2,2.00
02/27/2007,22:09,1397.25,1397.25,1397.00,1397.00,0,60,60.00
02/27/2007,22:10,1397.00,1397.00,1397.00,1397.00,0,12,12.00
02/27/2007,22:11,1397.00,1397.00,1396.00,1396.25,13,195,208.00
02/27/2007,22:12,1396.25,1396.25,1396.00,1396.00,0,48,48.00
02/27/2007,22:13,1396.25,1396.25,1396.25,1396.25,74,0,74.00
02/27/2007,22:14,1396.00,1396.25,1396.00,1396.00,15,95,110.00
02/27/2007,22:15,1396.00,1396.00,1396.00,1396.00,0,23,23.00
02/27/2007,22:16,1395.75,1396.00,1395.75,1396.00,24,4,28.00
02/27/2007,22:17,1396.00,1396.00,1396.00,1396.00,1,0,1.00
02/27/2007,22:18,1396.00,1396.00,1396.00,1396.00,16,0,16.00
02/27/2007,22:19,1396.00,1396.50,1396.00,1396.00,86,52,138.00
02/27/2007,22:20,1396.25,1396.25,1396.00,1396.00,11,65,76.00
02/27/2007,22:21,1395.75,1395.75,1395.75,1395.75,0,5,5.00
02/27/2007,22:22,1395.75,1395.75,1395.75,1395.75,0,119,119.00
02/27/2007,22:23,1396.00,1396.75,1396.00,1396.75,299,0,299.00
02/27/2007,22:24,1397.00,1397.00,1396.75,1396.75,4,9,13.00
02/27/2007,22:25,1397.00,1397.50,1397.00,1397.50,286,27,313.00
02/27/2007,22:26,1397.50,1397.75,1397.50,1397.50,17,25,42.00
02/27/2007,22:27,1397.75,1397.75,1397.75,1397.75,27,0,27.00
02/27/2007,22:28,1397.75,1398.25,1397.75,1398.00,231,34,265.00
02/27/2007,22:29,1398.00,1398.25,1397.75,1397.75,8,12,20.00
02/27/2007,22:30,1397.75,1398.25,1397.75,1398.00,53,7,60.00
02/27/2007,22:31,1398.25,1398.25,1398.25,1398.25,43,0,43.00
02/27/2007,22:32,1398.25,1398.25,1398.00,1398.00,79,13,92.00
02/27/2007,22:33,1398.00,1398.00,1397.75,1397.75,0,5,5.00
02/27/2007,22:34,1397.75,1398.00,1397.75,1398.00,53,4,57.00
02/27/2007,22:35,1398.00,1398.00,1397.75,1398.00,11,4,15.00
02/27/2007,22:37,1398.00,1398.00,1397.75,1397.75,56,1,57.00
02/27/2007,22:38,1398.00,1398.00,1398.00,1398.00,71,0,71.00
02/27/2007,22:39,1397.75,1397.75,1397.75,1397.75,0,21,21.00
02/27/2007,22:40,1397.75,1398.00,1397.75,1398.00,26,1,27.00
02/27/2007,22:41,1398.00,1398.00,1398.00,1398.00,1,0,1.00
02/27/2007,22:42,1398.00,1398.00,1398.00,1398.00,23,0,23.00
02/27/2007,22:44,1398.00,1398.00,1398.00,1398.00,16,0,16.00
02/27/2007,22:45,1398.00,1398.25,1398.00,1398.00,8,3,11.00
02/27/2007,22:46,1398.00,1398.00,1398.00,1398.00,0,14,14.00
02/27/2007,22:47,1398.00,1398.00,1398.00,1398.00,0,50,50.00
02/27/2007,22:48,1398.00,1398.00,1398.00,1398.00,0,2,2.00
02/27/2007,22:49,1398.00,1398.00,1398.00,1398.00,0,8,8.00
02/27/2007,22:50,1398.00,1398.00,1398.00,1398.00,0,55,55.00
02/27/2007,22:51,1397.75,1398.00,1397.75,1398.00,2,2,4.00
02/27/2007,22:52,1398.00,1398.00,1398.00,1398.00,12,0,12.00
02/27/2007,22:53,1398.00,1398.00,1398.00,1398.00,15,0,15.00
02/27/2007,22:54,1397.75,1397.75,1397.75,1397.75,0,10,10.00
02/27/2007,22:55,1397.75,1397.75,1397.75,1397.75,0,13,13.00
02/27/2007,22:56,1397.50,1397.75,1397.50,1397.50,22,10,32.00
02/27/2007,22:57,1397.50,1397.50,1397.50,1397.50,0,3,3.00
02/27/2007,22:59,1397.50,1397.50,1397.50,1397.50,0,6,6.00
02/27/2007,23:00,1397.75,1397.75,1397.75,1397.75,63,0,63.00
02/27/2007,23:01,1398.00,1398.25,1398.00,1398.00,75,5,80.00
02/27/2007,23:02,1398.25,1398.25,1398.25,1398.25,50,0,50.00
02/27/2007,23:03,1398.00,1398.00,1398.00,1398.00,0,37,37.00
02/27/2007,23:04,1397.75,1397.75,1397.75,1397.75,0,5,5.00
02/27/2007,23:05,1397.75,1397.75,1397.75,1397.75,0,1,1.00
02/27/2007,23:07,1398.00,1398.00,1398.00,1398.00,6,0,6.00
02/27/2007,23:08,1398.00,1398.00,1398.00,1398.00,1,0,1.00
02/27/2007,23:09,1398.25,1398.25,1398.00,1398.00,71,2,73.00
02/27/2007,23:10,1398.25,1398.25,1397.75,1398.25,46,165,211.00
02/27/2007,23:11,1398.00,1398.25,1398.00,1398.00,1,20,21.00
02/27/2007,23:12,1398.00,1398.25,1398.00,1398.00,4,11,15.00
02/27/2007,23:13,1398.00,1398.00,1398.00,1398.00,0,5,5.00
02/27/2007,23:14,1397.75,1398.00,1397.75,1398.00,1,2,3.00
02/27/2007,23:16,1398.00,1398.00,1397.75,1397.75,1,2,3.00
02/27/2007,23:17,1398.00,1398.00,1398.00,1398.00,65,0,65.00
02/27/2007,23:18,1397.75,1397.75,1397.75,1397.75,0,30,30.00
02/27/2007,23:19,1397.75,1397.75,1397.50,1397.50,0,61,61.00
02/27/2007,23:20,1397.50,1397.50,1397.50,1397.50,0,8,8.00
02/27/2007,23:21,1397.50,1397.50,1397.00,1397.25,17,32,49.00
02/27/2007,23:22,1397.50,1397.50,1397.50,1397.50,40,0,40.00
02/27/2007,23:27,1397.25,1397.25,1397.25,1397.25,0,40,40.00
02/27/2007,23:28,1397.25,1397.25,1397.25,1397.25,0,11,11.00
02/27/2007,23:29,1397.50,1397.50,1397.50,1397.50,18,0,18.00
02/27/2007,23:30,1397.50,1397.50,1397.50,1397.50,7,0,7.00
02/27/2007,23:31,1397.50,1397.50,1397.50,1397.50,15,0,15.00
02/27/2007,23:32,1397.50,1397.50,1397.50,1397.50,102,0,102.00
02/27/2007,23:34,1397.50,1397.75,1397.50,1397.75,4,0,4.00
02/27/2007,23:35,1397.75,1398.00,1397.75,1398.00,118,0,118.00
02/27/2007,23:36,1398.00,1398.25,1398.00,1398.25,105,0,105.00
02/27/2007,23:37,1398.25,1398.25,1398.25,1398.25,37,0,37.00
02/27/2007,23:39,1398.50,1398.50,1398.50,1398.50,306,0,306.00
02/27/2007,23:40,1398.50,1398.50,1398.50,1398.50,5,0,5.00
02/27/2007,23:42,1398.50,1398.75,1398.50,1398.50,42,1,43.00
02/27/2007,23:43,1398.50,1398.50,1398.50,1398.50,0,2,2.00
02/27/2007,23:44,1398.50,1398.50,1398.50,1398.50,0,2,2.00
02/27/2007,23:45,1398.75,1398.75,1398.75,1398.75,2,0,2.00
02/27/2007,23:46,1398.75,1398.75,1398.50,1398.50,101,22,123.00
02/27/2007,23:47,1398.50,1398.50,1398.50,1398.50,0,1,1.00
02/27/2007,23:48,1398.50,1398.50,1398.50,1398.50,0,4,4.00
02/27/2007,23:49,1398.50,1398.75,1398.50,1398.75,153,21,174.00
02/27/2007,23:50,1398.75,1398.75,1398.75,1398.75,65,0,65.00
02/27/2007,23:52,1399.00,1399.00,1399.00,1399.00,11,0,11.00
02/27/2007,23:53,1399.00,1399.00,1398.75,1398.75,297,1,298.00
02/27/2007,23:54,1399.00,1399.00,1399.00,1399.00,10,0,10.00
02/27/2007,23:55,1399.00,1399.00,1399.00,1399.00,5,0,5.00
02/27/2007,23:56,1399.00,1399.25,1399.00,1399.00,702,1,703.00
02/27/2007,23:57,1399.00,1399.25,1399.00,1399.25,40,1,41.00
02/27/2007,23:58,1399.25,1399.25,1399.25,1399.25,46,0,46.00
02/27/2007,23:59,1399.25,1399.75,1399.25,1399.75,858,0,858.00
02/28/2007,00:00,1399.75,1400.00,1399.75,1399.75,7,52,59.00
02/28/2007,00:01,1399.75,1400.00,1399.75,1399.75,10,95,105.00
02/28/2007,00:02,1400.00,1400.00,1399.75,1400.00,30,1,31.00
02/28/2007,00:03,1400.00,1400.25,1400.00,1400.25,342,0,342.00
02/28/2007,00:04,1400.25,1400.50,1400.25,1400.25,20,5,25.00
02/28/2007,00:05,1400.25,1400.75,1400.25,1400.75,356,24,380.00
02/28/2007,00:06,1400.75,1401.25,1400.50,1401.00,341,12,353.00
02/28/2007,00:07,1401.00,1401.25,1400.75,1401.00,63,171,234.00
02/28/2007,00:08,1401.00,1401.00,1401.00,1401.00,22,0,22.00
02/28/2007,00:09,1401.00,1401.00,1401.00,1401.00,50,0,50.00
02/28/2007,00:10,1400.75,1401.00,1400.75,1400.75,1,64,65.00
02/28/2007,00:11,1400.75,1401.00,1400.75,1401.00,53,2,55.00
02/28/2007,00:12,1401.00,1401.50,1401.00,1401.50,214,8,222.00
02/28/2007,00:13,1401.25,1401.75,1401.25,1401.50,164,29,193.00
02/28/2007,00:15,1401.75,1402.00,1401.75,1402.00,228,3,231.00
02/28/2007,00:16,1401.75,1401.75,1401.50,1401.50,5,136,141.00
02/28/2007,00:17,1401.50,1401.50,1401.50,1401.50,0,5,5.00
02/28/2007,00:18,1401.50,1401.75,1401.50,1401.50,5,252,257.00
02/28/2007,00:19,1401.50,1401.75,1401.50,1401.75,3,13,16.00
02/28/2007,00:20,1401.75,1401.75,1401.75,1401.75,11,0,11.00
02/28/2007,00:21,1401.75,1402.00,1401.50,1402.00,186,21,207.00
02/28/2007,00:22,1401.75,1401.75,1401.75,1401.75,0,64,64.00
02/28/2007,00:23,1401.75,1402.25,1401.75,1402.00,167,71,238.00
02/28/2007,00:24,1402.25,1402.50,1402.25,1402.25,45,14,59.00
02/28/2007,00:25,1402.25,1402.50,1402.25,1402.50,7,6,13.00
02/28/2007,00:26,1402.50,1402.75,1402.50,1402.50,184,116,300.00
02/28/2007,00:27,1402.25,1402.25,1402.25,1402.25,0,18,18.00
02/28/2007,00:28,1402.25,1402.25,1402.25,1402.25,0,248,248.00
02/28/2007,00:29,1402.00,1402.25,1402.00,1402.25,37,187,224.00
02/28/2007,00:30,1402.25,1402.25,1402.25,1402.25,33,0,33.00
02/28/2007,00:31,1402.25,1403.00,1402.25,1402.75,382,1,383.00
02/28/2007,00:32,1402.75,1403.50,1402.75,1403.00,483,56,539.00
02/28/2007,00:33,1403.25,1403.50,1403.25,1403.25,152,30,182.00
02/28/2007,00:34,1403.25,1403.75,1403.25,1403.50,63,399,462.00
02/28/2007,00:35,1403.50,1403.50,1403.25,1403.25,176,144,320.00
02/28/2007,00:36,1403.50,1403.75,1403.50,1403.75,248,0,248.00
02/28/2007,00:37,1403.75,1403.75,1403.50,1403.50,4,13,17.00
02/28/2007,00:38,1403.25,1403.75,1403.25,1403.25,13,15,28.00
02/28/2007,00:39,1403.25,1403.25,1403.00,1403.25,55,3,58.00
02/28/2007,00:40,1403.25,1403.75,1403.25,1403.75,47,6,53.00
02/28/2007,00:41,1403.50,1403.75,1403.50,1403.75,11,15,26.00
02/28/2007,00:42,1403.75,1403.75,1403.75,1403.75,137,0,137.00
02/28/2007,00:43,1403.75,1403.75,1403.50,1403.75,85,1,86.00
02/28/2007,00:44,1403.75,1403.75,1403.50,1403.50,42,107,149.00
02/28/2007,00:45,1403.25,1403.25,1402.25,1402.25,33,130,163.00
02/28/2007,00:46,1402.50,1402.50,1402.50,1402.50,14,0,14.00
02/28/2007,00:47,1402.50,1402.75,1402.50,1402.50,3,4,7.00
02/28/2007,00:48,1402.50,1402.75,1402.50,1402.50,12,14,26.00
02/28/2007,00:49,1402.75,1402.75,1402.75,1402.75,52,0,52.00
02/28/2007,00:50,1403.00,1403.75,1403.00,1403.25,160,10,170.00
02/28/2007,00:51,1403.25,1403.25,1403.25,1403.25,0,33,33.00
02/28/2007,00:52,1403.00,1403.00,1402.50,1402.50,5,175,180.00
02/28/2007,00:53,1402.50,1402.50,1402.25,1402.50,31,33,64.00
02/28/2007,00:54,1402.50,1402.50,1402.25,1402.50,121,1,122.00
02/28/2007,00:55,1402.50,1402.50,1402.50,1402.50,52,0,52.00
02/28/2007,00:56,1402.25,1403.25,1402.25,1403.00,369,7,376.00
02/28/2007,00:57,1403.00,1403.50,1403.00,1403.25,110,20,130.00
02/28/2007,00:58,1403.25,1403.50,1403.25,1403.50,22,34,56.00
02/28/2007,00:59,1403.50,1403.75,1403.25,1403.50,99,2,101.00
02/28/2007,01:00,1403.50,1404.25,1403.50,1404.25,280,23,303.00
02/28/2007,01:01,1404.00,1405.25,1403.75,1405.25,1645,214,1859.00
02/28/2007,01:02,1405.25,1406.00,1405.25,1405.75,1219,286,1505.00
02/28/2007,01:03,1405.75,1406.25,1405.75,1406.25,862,268,1130.00
02/28/2007,01:04,1406.25,1408.25,1406.25,1407.50,2100,1046,3146.00
02/28/2007,01:05,1407.75,1408.00,1407.25,1407.75,394,213,607.00
02/28/2007,01:06,1408.00,1408.50,1407.25,1407.25,398,583,981.00
02/28/2007,01:07,1407.50,1407.50,1406.75,1407.25,385,208,593.00
02/28/2007,01:08,1407.00,1407.25,1406.75,1407.00,75,104,179.00
02/28/2007,01:09,1406.75,1406.75,1406.00,1406.50,137,163,300.00
02/28/2007,01:10,1406.75,1407.00,1406.25,1406.50,310,41,351.00
02/28/2007,01:11,1406.50,1407.25,1406.50,1407.25,345,70,415.00
02/28/2007,01:12,1407.50,1407.50,1406.50,1406.75,275,417,692.00
02/28/2007,01:13,1406.50,1406.75,1406.25,1406.50,84,62,146.00
02/28/2007,01:14,1406.75,1407.00,1406.50,1406.75,92,28,120.00
02/28/2007,01:15,1406.75,1406.75,1406.25,1406.50,30,98,128.00
02/28/2007,01:16,1406.50,1406.50,1406.25,1406.50,42,5,47.00
02/28/2007,01:17,1406.25,1406.50,1406.00,1406.00,9,64,73.00
02/28/2007,01:18,1406.00,1406.00,1405.75,1406.00,85,36,121.00
02/28/2007,01:19,1406.00,1406.50,1406.00,1406.50,230,56,286.00
02/28/2007,01:20,1406.50,1406.75,1406.25,1406.25,74,163,237.00
02/28/2007,01:21,1406.50,1406.50,1406.25,1406.25,283,72,355.00
02/28/2007,01:22,1406.25,1406.25,1405.75,1405.75,29,308,337.00
02/28/2007,01:23,1405.75,1405.75,1405.50,1405.75,280,313,593.00
02/28/2007,01:24,1405.75,1406.50,1405.75,1406.50,486,94,580.00
02/28/2007,01:25,1406.50,1406.50,1405.75,1406.00,28,139,167.00
02/28/2007,01:26,1405.75,1406.00,1405.50,1405.75,28,92,120.00
02/28/2007,01:27,1405.75,1406.00,1405.00,1405.00,226,326,552.00
02/28/2007,01:28,1405.25,1405.50,1404.75,1405.00,548,298,846.00
02/28/2007,01:29,1405.00,1405.25,1405.00,1405.25,237,30,267.00
02/28/2007,01:30,1405.50,1405.75,1405.25,1405.75,147,14,161.00
02/28/2007,01:31,1405.75,1405.75,1405.50,1405.75,542,102,644.00
02/28/2007,01:32,1405.75,1406.25,1405.25,1405.50,306,395,701.00
02/28/2007,01:33,1405.50,1405.75,1405.00,1405.50,103,214,317.00
02/28/2007,01:34,1405.75,1406.25,1405.50,1406.25,342,140,482.00
02/28/2007,01:35,1406.25,1406.75,1406.00,1406.25,189,146,335.00
02/28/2007,01:36,1406.00,1406.00,1405.75,1406.00,56,35,91.00
02/28/2007,01:37,1405.75,1406.00,1405.75,1406.00,137,8,145.00
02/28/2007,01:38,1406.00,1406.00,1405.75,1406.00,48,25,73.00
02/28/2007,01:39,1406.00,1406.25,1405.75,1405.75,54,71,125.00
02/28/2007,01:40,1405.75,1405.75,1405.00,1405.00,7,234,241.00
02/28/2007,01:41,1405.25,1405.50,1404.75,1405.00,167,216,383.00
02/28/2007,01:42,1405.00,1405.25,1404.50,1404.75,140,134,274.00
02/28/2007,01:43,1405.00,1405.50,1405.00,1405.25,130,31,161.00
02/28/2007,01:44,1405.25,1405.50,1404.75,1405.00,234,144,378.00
02/28/2007,01:45,1405.00,1405.50,1404.75,1405.00,94,132,226.00
02/28/2007,01:46,1405.00,1405.00,1404.25,1404.75,149,67,216.00
02/28/2007,01:47,1405.00,1405.25,1404.50,1405.25,257,40,297.00
02/28/2007,01:48,1405.25,1405.50,1405.25,1405.50,235,2,237.00
02/28/2007,01:49,1405.50,1405.50,1405.25,1405.25,9,11,20.00
02/28/2007,01:50,1405.25,1405.25,1404.25,1404.50,7,308,315.00
02/28/2007,01:51,1404.50,1404.50,1404.00,1404.00,26,85,111.00
02/28/2007,01:52,1404.25,1404.25,1403.75,1403.75,2,168,170.00
02/28/2007,01:53,1404.00,1404.50,1404.00,1404.25,143,164,307.00
02/28/2007,01:54,1404.25,1404.50,1404.25,1404.50,114,106,220.00
02/28/2007,01:55,1404.75,1404.75,1404.25,1404.25,61,75,136.00
02/28/2007,01:56,1404.50,1404.50,1404.00,1404.25,88,41,129.00
02/28/2007,01:57,1404.50,1404.50,1404.00,1404.00,2,145,147.00
02/28/2007,01:58,1404.00,1404.50,1404.00,1404.25,29,45,74.00
02/28/2007,01:59,1404.50,1404.50,1404.00,1404.00,1,98,99.00
02/28/2007,02:00,1404.00,1404.75,1404.00,1404.75,368,86,454.00
02/28/2007,02:01,1404.50,1405.00,1404.50,1405.00,488,252,740.00
02/28/2007,02:02,1404.50,1405.00,1404.50,1404.50,115,363,478.00
02/28/2007,02:03,1404.50,1405.25,1404.50,1405.25,272,101,373.00
02/28/2007,02:04,1405.25,1406.25,1405.25,1406.00,543,67,610.00
02/28/2007,02:05,1406.00,1406.75,1405.75,1406.75,169,127,296.00
02/28/2007,02:06,1406.50,1407.25,1406.25,1407.00,338,68,406.00
02/28/2007,02:07,1407.00,1407.75,1407.00,1407.75,1104,375,1479.00
02/28/2007,02:08,1407.75,1407.75,1407.25,1407.50,103,254,357.00
02/28/2007,02:09,1407.50,1408.00,1407.50,1407.75,434,761,1195.00
02/28/2007,02:10,1407.75,1408.00,1407.75,1407.75,483,210,693.00
02/28/2007,02:11,1408.00,1408.00,1407.25,1408.00,330,467,797.00
02/28/2007,02:12,1408.00,1409.00,1408.00,1408.50,1211,582,1793.00
02/28/2007,02:13,1408.25,1409.25,1408.25,1409.00,741,200,941.00
02/28/2007,02:14,1409.25,1410.00,1409.00,1409.75,705,240,945.00
02/28/2007,02:15,1409.75,1410.50,1409.75,1410.50,1221,208,1429.00
02/28/2007,02:16,1410.50,1410.75,1410.25,1410.25,188,349,537.00
02/28/2007,02:17,1410.25,1410.25,1409.25,1409.75,577,1231,1808.00
02/28/2007,02:18,1409.75,1410.00,1409.50,1409.50,218,167,385.00
02/28/2007,02:19,1409.50,1409.75,1409.25,1409.25,526,439,965.00
02/28/2007,02:20,1409.25,1409.25,1408.50,1408.50,34,488,522.00
02/28/2007,02:21,1408.50,1408.75,1408.25,1408.75,190,488,678.00
02/28/2007,02:22,1408.75,1408.75,1408.25,1408.50,147,233,380.00
02/28/2007,02:23,1408.50,1408.75,1408.50,1408.50,243,350,593.00
02/28/2007,02:24,1408.50,1408.50,1407.50,1408.50,449,441,890.00
02/28/2007,02:25,1408.75,1408.75,1408.00,1408.00,126,370,496.00
02/28/2007,02:26,1408.00,1408.25,1408.00,1408.00,4,80,84.00
02/28/2007,02:27,1407.75,1407.75,1406.75,1407.00,24,530,554.00
02/28/2007,02:28,1406.75,1407.00,1405.75,1405.75,121,423,544.00
02/28/2007,02:29,1405.75,1406.50,1405.75,1406.25,194,284,478.00
02/28/2007,02:30,1406.25,1406.50,1406.00,1406.00,313,368,681.00
02/28/2007,02:31,1405.75,1406.00,1405.00,1405.25,237,191,428.00
02/28/2007,02:32,1405.25,1405.75,1405.25,1405.50,317,80,397.00
02/28/2007,02:33,1405.50,1405.75,1405.00,1405.25,157,220,377.00
02/28/2007,02:34,1405.25,1405.25,1404.50,1404.50,16,492,508.00
02/28/2007,02:35,1404.50,1404.75,1403.75,1403.75,121,510,631.00
02/28/2007,02:36,1404.00,1404.25,1403.00,1403.00,284,607,891.00
02/28/2007,02:37,1403.00,1403.75,1403.00,1403.50,131,301,432.00
02/28/2007,02:38,1403.75,1403.75,1402.00,1402.00,115,720,835.00
02/28/2007,02:39,1402.00,1403.25,1402.00,1403.00,307,246,553.00
02/28/2007,02:40,1403.00,1405.00,1403.00,1405.00,778,40,818.00
02/28/2007,02:41,1405.00,1405.25,1404.75,1404.75,248,354,602.00
02/28/2007,02:42,1405.00,1405.25,1405.00,1405.00,60,47,107.00
02/28/2007,02:43,1404.75,1405.00,1404.50,1405.00,48,311,359.00
02/28/2007,02:44,1405.00,1405.00,1404.75,1404.75,61,74,135.00
02/28/2007,02:45,1404.50,1405.00,1404.50,1404.75,166,189,355.00
02/28/2007,02:46,1404.50,1405.00,1404.50,1405.00,415,221,636.00
02/28/2007,02:47,1405.25,1405.25,1404.75,1404.75,16,397,413.00
02/28/2007,02:48,1404.75,1405.00,1404.50,1404.50,71,414,485.00
02/28/2007,02:49,1404.50,1404.50,1404.25,1404.25,10,133,143.00
02/28/2007,02:50,1404.25,1404.25,1403.75,1404.00,190,439,629.00
02/28/2007,02:51,1404.00,1404.50,1403.75,1404.25,261,164,425.00
02/28/2007,02:52,1404.50,1404.75,1404.25,1404.75,44,14,58.00
02/28/2007,02:53,1404.50,1405.00,1404.50,1404.75,41,4,45.00
02/28/2007,02:54,1404.75,1405.25,1404.75,1405.25,106,88,194.00
02/28/2007,02:55,1405.25,1406.00,1405.25,1406.00,266,65,331.00
02/28/2007,02:56,1405.75,1406.50,1405.75,1406.50,315,70,385.00
02/28/2007,02:57,1406.25,1407.00,1406.25,1406.75,357,72,429.00
02/28/2007,02:58,1406.50,1406.50,1406.25,1406.25,0,167,167.00
02/28/2007,02:59,1406.25,1406.75,1406.25,1406.75,373,177,550.00
02/28/2007,03:00,1406.75,1407.00,1406.25,1406.25,49,213,262.00
02/28/2007,03:01,1406.25,1407.25,1406.25,1407.25,428,79,507.00
02/28/2007,03:02,1407.25,1408.25,1407.25,1407.75,537,68,605.00
02/28/2007,03:03,1407.75,1408.50,1407.50,1408.25,284,95,379.00
02/28/2007,03:04,1408.25,1408.50,1407.75,1407.75,385,466,851.00
02/28/2007,03:05,1408.00,1408.00,1407.25,1407.50,101,405,506.00
02/28/2007,03:06,1407.50,1407.50,1407.00,1407.00,148,138,286.00
02/28/2007,03:07,1407.25,1407.50,1407.00,1407.25,273,38,311.00
02/28/2007,03:08,1407.25,1407.25,1406.75,1407.25,118,217,335.00
02/28/2007,03:09,1407.25,1407.75,1407.00,1407.50,218,25,243.00
02/28/2007,03:10,1407.50,1408.75,1407.50,1408.50,377,99,476.00
02/28/2007,03:11,1408.50,1408.75,1408.00,1408.50,412,268,680.00
02/28/2007,03:12,1408.25,1408.25,1407.50,1407.75,5,585,590.00
02/28/2007,03:13,1407.50,1408.00,1407.25,1407.50,395,189,584.00
02/28/2007,03:14,1407.25,1407.50,1407.00,1407.50,112,178,290.00
02/28/2007,03:15,1407.75,1408.25,1407.25,1408.00,419,121,540.00
02/28/2007,03:16,1408.00,1408.25,1407.50,1408.00,271,152,423.00
02/28/2007,03:17,1408.00,1408.00,1407.75,1407.75,67,5,72.00
02/28/2007,03:18,1407.75,1408.50,1407.75,1408.50,409,58,467.00
02/28/2007,03:19,1408.50,1408.50,1408.25,1408.25,1,11,12.00
02/28/2007,03:20,1408.25,1408.25,1408.00,1408.00,95,145,240.00
02/28/2007,03:21,1408.00,1408.25,1407.75,1407.75,82,100,182.00
02/28/2007,03:22,1407.75,1408.25,1407.75,1408.00,49,23,72.00
02/28/2007,03:23,1408.00,1408.00,1407.50,1407.75,42,227,269.00
02/28/2007,03:24,1407.50,1408.00,1407.25,1407.75,341,113,454.00
02/28/2007,03:25,1407.75,1407.75,1407.50,1407.75,106,77,183.00
02/28/2007,03:26,1407.75,1407.75,1407.50,1407.75,55,23,78.00
02/28/2007,03:27,1407.50,1407.50,1407.25,1407.25,0,221,221.00
02/28/2007,03:28,1407.50,1407.50,1407.25,1407.50,36,114,150.00
02/28/2007,03:29,1407.50,1407.75,1407.25,1407.75,140,8,148.00
02/28/2007,03:30,1407.75,1407.75,1407.00,1407.00,3,271,274.00
02/28/2007,03:31,1407.25,1407.25,1406.50,1406.75,159,346,505.00
02/28/2007,03:32,1406.50,1406.50,1405.75,1406.25,58,241,299.00
02/28/2007,03:33,1406.25,1406.50,1406.25,1406.25,97,10,107.00
02/28/2007,03:34,1406.25,1406.50,1406.00,1406.25,183,325,508.00
02/28/2007,03:35,1406.50,1407.25,1406.50,1407.25,412,56,468.00
02/28/2007,03:36,1407.00,1407.25,1407.00,1407.00,25,69,94.00
02/28/2007,03:37,1406.75,1406.75,1406.75,1406.75,0,107,107.00
02/28/2007,03:38,1406.75,1407.25,1406.75,1407.25,229,26,255.00
02/28/2007,03:39,1407.25,1407.25,1407.00,1407.00,141,59,200.00
02/28/2007,03:40,1407.25,1407.25,1407.00,1407.00,1,171,172.00
02/28/2007,03:41,1407.25,1407.25,1407.00,1407.25,47,8,55.00
02/28/2007,03:42,1407.25,1407.50,1407.25,1407.50,69,0,69.00
02/28/2007,03:43,1407.50,1408.00,1407.25,1407.75,167,87,254.00
02/28/2007,03:44,1407.75,1408.25,1407.75,1408.25,194,78,272.00
02/28/2007,03:45,1408.25,1408.75,1408.00,1408.75,295,36,331.00
02/28/2007,03:46,1408.75,1408.75,1408.00,1408.00,41,333,374.00
02/28/2007,03:47,1408.00,1408.25,1407.75,1408.00,20,213,233.00
02/28/2007,03:48,1408.00,1408.25,1407.75,1408.25,60,159,219.00
02/28/2007,03:49,1408.00,1408.50,1408.00,1408.00,50,219,269.00
02/28/2007,03:50,1408.00,1408.25,1407.75,1408.00,139,107,246.00
02/28/2007,03:51,1408.00,1408.25,1408.00,1408.25,107,0,107.00
02/28/2007,03:52,1408.25,1408.50,1408.25,1408.50,35,1,36.00
02/28/2007,03:53,1408.25,1408.75,1408.25,1408.75,132,1,133.00
02/28/2007,03:54,1408.75,1409.75,1408.75,1409.00,693,214,907.00
02/28/2007,03:55,1409.25,1409.25,1409.00,1409.25,53,1,54.00
02/28/2007,03:56,1409.00,1409.25,1408.75,1409.25,97,272,369.00
02/28/2007,03:57,1409.25,1409.50,1408.50,1408.75,77,447,524.00
02/28/2007,03:58,1408.75,1409.00,1408.25,1408.75,152,140,292.00
02/28/2007,03:59,1408.75,1409.00,1408.75,1409.00,261,191,452.00
02/28/2007,04:00,1409.00,1409.00,1408.75,1408.75,804,14,818.00
02/28/2007,04:01,1408.75,1409.25,1408.75,1409.00,173,51,224.00
02/28/2007,04:02,1409.00,1409.25,1409.00,1409.00,1,99,100.00
02/28/2007,04:03,1409.00,1409.00,1408.75,1408.75,75,165,240.00
02/28/2007,04:04,1408.75,1408.75,1408.50,1408.75,3,29,32.00
02/28/2007,04:05,1408.75,1409.25,1408.75,1409.25,406,168,574.00
02/28/2007,04:06,1409.25,1409.50,1409.00,1409.25,327,153,480.00
02/28/2007,04:07,1409.25,1409.25,1409.00,1409.25,322,87,409.00
02/28/2007,04:08,1409.50,1409.75,1409.50,1409.50,126,148,274.00
02/28/2007,04:09,1409.75,1410.25,1409.75,1410.25,778,1,779.00
02/28/2007,04:10,1410.25,1410.50,1410.00,1410.25,847,482,1329.00
02/28/2007,04:11,1410.00,1410.50,1409.75,1410.25,910,111,1021.00
02/28/2007,04:12,1410.25,1410.25,1410.00,1410.25,22,316,338.00
02/28/2007,04:13,1410.25,1410.50,1410.00,1410.25,402,571,973.00
02/28/2007,04:14,1410.50,1410.50,1409.50,1409.50,412,1163,1575.00
02/28/2007,04:15,1409.50,1410.00,1409.50,1409.50,73,164,237.00
02/28/2007,04:16,1409.50,1410.00,1409.50,1409.50,118,180,298.00
02/28/2007,04:17,1409.75,1410.00,1409.50,1410.00,404,356,760.00
02/28/2007,04:18,1410.00,1410.00,1409.75,1409.75,12,174,186.00
02/28/2007,04:19,1409.75,1409.75,1409.50,1409.75,14,227,241.00
02/28/2007,04:20,1409.50,1409.50,1409.25,1409.25,0,113,113.00
02/28/2007,04:21,1409.50,1410.00,1409.50,1409.75,504,18,522.00
02/28/2007,04:22,1410.00,1410.00,1409.75,1410.00,199,2,201.00
02/28/2007,04:23,1410.00,1410.00,1409.50,1409.75,371,609,980.00
02/28/2007,04:24,1409.75,1409.75,1409.25,1409.50,332,178,510.00
02/28/2007,04:25,1409.50,1409.50,1409.25,1409.50,316,3,319.00
02/28/2007,04:26,1409.50,1410.00,1409.50,1409.75,334,181,515.00
02/28/2007,04:27,1410.00,1410.00,1409.50,1409.75,21,259,280.00
02/28/2007,04:28,1409.50,1409.50,1409.25,1409.25,0,243,243.00
02/28/2007,04:29,1409.25,1409.50,1408.75,1409.25,229,448,677.00
02/28/2007,04:30,1409.25,1409.25,1409.00,1409.00,102,133,235.00
02/28/2007,04:31,1409.00,1409.00,1408.75,1408.75,137,293,430.00
02/28/2007,04:32,1408.75,1409.25,1408.75,1409.25,89,164,253.00
02/28/2007,04:33,1409.00,1409.50,1409.00,1409.50,178,552,730.00
02/28/2007,04:34,1409.25,1409.25,1409.25,1409.25,0,265,265.00
02/28/2007,04:35,1409.00,1409.25,1409.00,1409.25,88,15,103.00
02/28/2007,04:36,1409.25,1409.25,1409.00,1409.25,47,1,48.00
02/28/2007,04:37,1409.25,1409.25,1409.25,1409.25,29,0,29.00
02/28/2007,04:38,1409.25,1409.50,1409.25,1409.50,152,0,152.00
02/28/2007,04:39,1409.25,1409.25,1409.00,1409.25,55,329,384.00
02/28/2007,04:40,1409.00,1409.25,1409.00,1409.00,20,323,343.00
02/28/2007,04:41,1409.00,1409.00,1409.00,1409.00,0,121,121.00
02/28/2007,04:42,1408.75,1408.75,1408.75,1408.75,0,62,62.00
02/28/2007,04:43,1408.75,1408.75,1408.50,1408.50,0,66,66.00
02/28/2007,04:44,1408.75,1408.75,1408.50,1408.50,63,7,70.00
02/28/2007,04:45,1408.50,1408.75,1408.25,1408.25,22,159,181.00
02/28/2007,04:46,1408.25,1408.75,1408.25,1408.50,126,224,350.00
02/28/2007,04:47,1408.75,1408.75,1408.50,1408.50,7,42,49.00
02/28/2007,04:48,1408.25,1408.50,1408.25,1408.25,1,16,17.00
02/28/2007,04:49,1408.25,1408.50,1408.00,1408.25,56,407,463.00
02/28/2007,04:50,1408.50,1408.75,1408.25,1408.50,151,167,318.00
02/28/2007,04:51,1408.50,1409.00,1408.50,1408.75,298,10,308.00
02/28/2007,04:52,1408.75,1408.75,1408.50,1408.50,2,278,280.00
02/28/2007,04:53,1408.50,1409.00,1408.50,1409.00,176,1,177.00
02/28/2007,04:54,1409.00,1409.00,1408.75,1409.00,127,1,128.00
02/28/2007,04:55,1409.00,1409.25,1408.75,1409.00,174,160,334.00
02/28/2007,04:56,1409.00,1409.00,1408.50,1408.75,236,260,496.00
02/28/2007,04:57,1408.75,1409.00,1408.75,1408.75,103,41,144.00
02/28/2007,04:58,1408.75,1408.75,1408.25,1408.50,55,357,412.00
02/28/2007,04:59,1408.50,1408.50,1408.25,1408.50,24,25,49.00
02/28/2007,05:00,1408.50,1408.50,1408.00,1408.00,25,200,225.00
02/28/2007,05:01,1408.25,1408.25,1407.50,1407.75,558,580,1138.00
02/28/2007,05:02,1407.75,1408.00,1407.50,1408.00,346,142,488.00
02/28/2007,05:03,1408.00,1408.25,1408.00,1408.25,171,4,175.00
02/28/2007,05:04,1408.50,1408.50,1408.00,1408.00,7,108,115.00
02/28/2007,05:05,1408.00,1408.75,1408.00,1408.75,202,18,220.00
02/28/2007,05:06,1408.75,1408.75,1408.50,1408.50,9,22,31.00
02/28/2007,05:07,1408.50,1408.50,1408.00,1408.00,1,274,275.00
02/28/2007,05:08,1407.75,1408.25,1407.75,1408.00,451,21,472.00
02/28/2007,05:09,1408.00,1408.00,1407.75,1408.00,70,66,136.00
02/28/2007,05:10,1408.00,1408.00,1407.75,1407.75,195,204,399.00
02/28/2007,05:11,1407.75,1407.75,1407.50,1407.50,10,349,359.00
02/28/2007,05:12,1407.50,1407.50,1407.50,1407.50,0,55,55.00
02/28/2007,05:13,1407.50,1407.75,1407.25,1407.75,112,23,135.00
02/28/2007,05:14,1407.75,1407.75,1407.50,1407.50,92,116,208.00
02/28/2007,05:15,1407.50,1407.75,1407.25,1407.50,16,37,53.00
02/28/2007,05:16,1407.75,1407.75,1407.50,1407.75,159,16,175.00
02/28/2007,05:17,1407.50,1408.00,1407.50,1407.75,30,93,123.00
02/28/2007,05:18,1407.75,1407.75,1407.75,1407.75,79,0,79.00
02/28/2007,05:19,1408.00,1408.00,1407.75,1407.75,104,5,109.00
02/28/2007,05:20,1408.00,1408.25,1408.00,1408.00,316,2,318.00
02/28/2007,05:21,1408.25,1408.25,1408.25,1408.25,154,0,154.00
02/28/2007,05:22,1408.50,1409.00,1408.25,1409.00,324,340,664.00
02/28/2007,05:23,1409.00,1409.25,1408.75,1409.25,390,128,518.00
02/28/2007,05:24,1409.25,1409.25,1408.75,1409.25,210,145,355.00
02/28/2007,05:25,1409.25,1409.25,1408.75,1408.75,156,328,484.00
02/28/2007,05:26,1408.75,1409.25,1408.75,1409.25,553,74,627.00
02/28/2007,05:27,1409.25,1409.50,1409.25,1409.25,20,159,179.00
02/28/2007,05:28,1409.25,1409.50,1409.00,1409.25,12,198,210.00
02/28/2007,05:29,1409.00,1409.75,1408.75,1409.75,1147,170,1317.00
02/28/2007,05:30,1409.75,1411.00,1409.50,1410.75,1144,816,1960.00
02/28/2007,05:31,1410.75,1411.50,1410.75,1411.50,411,274,685.00
02/28/2007,05:32,1411.25,1412.50,1411.25,1411.50,1245,638,1883.00
02/28/2007,05:33,1411.75,1412.00,1411.25,1411.25,532,335,867.00
02/28/2007,05:34,1411.25,1411.25,1410.75,1411.00,107,381,488.00
02/28/2007,05:35,1410.75,1410.75,1409.75,1409.75,23,1458,1481.00
02/28/2007,05:36,1410.00,1410.25,1409.75,1410.00,243,476,719.00
02/28/2007,05:37,1410.00,1410.00,1409.25,1409.25,28,904,932.00
02/28/2007,05:38,1409.25,1409.50,1408.25,1409.00,263,667,930.00
02/28/2007,05:39,1409.00,1409.75,1409.00,1409.75,771,154,925.00
02/28/2007,05:40,1410.00,1410.00,1409.75,1409.75,329,30,359.00
02/28/2007,05:41,1409.75,1409.75,1409.25,1409.50,217,235,452.00
02/28/2007,05:42,1409.50,1409.75,1409.50,1409.50,247,5,252.00
02/28/2007,05:43,1409.75,1410.00,1409.50,1410.00,195,123,318.00
02/28/2007,05:44,1409.75,1410.00,1409.50,1409.50,64,526,590.00
02/28/2007,05:45,1409.50,1409.50,1408.25,1408.25,16,1068,1084.00
02/28/2007,05:46,1408.25,1409.00,1408.25,1409.00,262,4,266.00
02/28/2007,05:47,1409.25,1409.25,1408.50,1408.75,14,129,143.00
02/28/2007,05:48,1408.75,1409.00,1408.75,1408.75,234,77,311.00
02/28/2007,05:49,1408.50,1408.75,1408.25,1408.75,156,193,349.00
02/28/2007,05:50,1408.50,1408.50,1408.25,1408.50,5,140,145.00
02/28/2007,05:51,1408.50,1408.50,1407.75,1408.00,233,309,542.00
02/28/2007,05:52,1408.00,1408.25,1408.00,1408.25,104,254,358.00
02/28/2007,05:53,1408.25,1408.25,1407.75,1407.75,60,449,509.00
02/28/2007,05:54,1407.75,1407.75,1406.50,1406.75,99,832,931.00
02/28/2007,05:55,1406.75,1406.75,1405.75,1406.00,146,720,866.00
02/28/2007,05:56,1406.00,1406.75,1405.75,1406.75,494,141,635.00
02/28/2007,05:57,1406.75,1407.00,1406.50,1406.50,194,91,285.00
02/28/2007,05:58,1406.50,1406.50,1406.00,1406.25,139,228,367.00
02/28/2007,05:59,1406.00,1406.25,1406.00,1406.25,73,181,254.00
02/28/2007,06:00,1406.25,1406.50,1406.00,1406.00,17,55,72.00
02/28/2007,06:01,1406.25,1406.75,1405.75,1406.50,83,150,233.00
02/28/2007,06:02,1406.50,1406.50,1406.00,1406.25,148,66,214.00
02/28/2007,06:03,1406.25,1406.50,1406.00,1406.25,18,76,94.00
02/28/2007,06:04,1406.25,1406.25,1406.00,1406.00,4,70,74.00
02/28/2007,06:05,1406.00,1406.00,1405.50,1405.50,6,169,175.00
02/28/2007,06:06,1405.50,1405.50,1405.00,1405.00,154,363,517.00
02/28/2007,06:07,1405.00,1405.50,1405.00,1405.25,272,96,368.00
02/28/2007,06:08,1405.25,1405.50,1405.00,1405.50,198,174,372.00
02/28/2007,06:09,1405.50,1405.75,1405.50,1405.75,255,0,255.00
02/28/2007,06:10,1405.75,1405.75,1405.25,1405.50,8,107,115.00
02/28/2007,06:11,1405.25,1405.25,1404.75,1404.75,5,291,296.00
02/28/2007,06:12,1404.75,1405.00,1404.50,1404.50,105,555,660.00
02/28/2007,06:13,1404.50,1404.50,1403.50,1403.75,218,378,596.00
02/28/2007,06:14,1403.50,1404.00,1403.50,1404.00,662,502,1164.00
02/28/2007,06:15,1403.75,1404.00,1402.75,1402.75,239,779,1018.00
02/28/2007,06:16,1402.75,1403.25,1402.50,1403.00,578,388,966.00
02/28/2007,06:17,1403.25,1403.75,1403.00,1403.75,762,125,887.00
02/28/2007,06:18,1403.75,1405.00,1403.50,1404.75,753,189,942.00
02/28/2007,06:19,1404.75,1405.25,1404.50,1405.00,504,112,616.00
02/28/2007,06:20,1405.25,1405.75,1405.00,1405.00,727,779,1506.00
02/28/2007,06:21,1405.00,1405.00,1404.75,1405.00,266,44,310.00
02/28/2007,06:22,1405.00,1405.25,1404.75,1405.00,873,7,880.00
02/28/2007,06:23,1405.00,1405.25,1405.00,1405.00,111,265,376.00
02/28/2007,06:24,1405.25,1405.50,1405.00,1405.25,176,9,185.00
02/28/2007,06:25,1405.25,1405.50,1405.25,1405.50,119,416,535.00
02/28/2007,06:26,1405.50,1405.75,1405.50,1405.50,198,197,395.00
02/28/2007,06:27,1405.50,1405.75,1405.50,1405.50,145,213,358.00
02/28/2007,06:28,1405.75,1406.00,1405.50,1406.00,393,11,404.00
02/28/2007,06:29,1406.00,1406.25,1405.00,1405.25,315,635,950.00
02/28/2007,06:30,1405.25,1405.25,1405.00,1405.25,45,77,122.00
02/28/2007,06:31,1405.50,1405.50,1405.00,1405.50,97,354,451.00
02/28/2007,06:32,1405.25,1405.75,1405.25,1405.75,206,84,290.00
02/28/2007,06:33,1405.50,1406.50,1405.50,1406.50,638,40,678.00
02/28/2007,06:34,1406.50,1407.25,1406.25,1406.75,730,217,947.00
02/28/2007,06:35,1406.75,1407.00,1406.50,1406.75,102,461,563.00
02/28/2007,06:36,1406.25,1406.75,1406.25,1406.50,139,179,318.00
02/28/2007,06:37,1406.50,1407.00,1406.50,1406.75,206,62,268.00
02/28/2007,06:38,1406.75,1407.00,1405.75,1406.00,205,415,620.00
02/28/2007,06:39,1406.00,1406.25,1405.75,1406.25,150,57,207.00
02/28/2007,06:40,1406.25,1406.75,1406.25,1406.25,68,36,104.00
02/28/2007,06:41,1406.50,1406.75,1406.00,1406.75,162,153,315.00
02/28/2007,06:42,1406.50,1406.75,1406.50,1406.75,64,106,170.00
02/28/2007,06:43,1406.75,1406.75,1405.75,1406.00,63,578,641.00
02/28/2007,06:44,1406.00,1406.50,1406.00,1406.25,164,47,211.00
02/28/2007,06:45,1406.50,1406.75,1406.25,1406.50,313,174,487.00
02/28/2007,06:46,1406.50,1406.75,1406.50,1406.75,199,31,230.00
02/28/2007,06:47,1406.75,1407.00,1406.50,1406.75,282,73,355.00
02/28/2007,06:48,1406.75,1407.00,1406.25,1406.25,54,379,433.00
02/28/2007,06:49,1406.25,1406.75,1406.25,1406.75,422,44,466.00
02/28/2007,06:50,1406.75,1406.75,1406.50,1406.75,225,14,239.00
02/28/2007,06:51,1406.75,1407.00,1406.50,1406.75,51,21,72.00
02/28/2007,06:52,1406.75,1407.00,1406.75,1406.75,20,88,108.00
02/28/2007,06:53,1406.75,1407.00,1406.50,1406.75,58,267,325.00
02/28/2007,06:54,1406.75,1407.00,1406.50,1406.75,185,217,402.00
02/28/2007,06:55,1406.75,1407.75,1406.75,1407.50,674,65,739.00
02/28/2007,06:56,1407.50,1408.00,1407.50,1407.50,334,298,632.00
02/28/2007,06:57,1407.75,1408.25,1407.50,1407.75,517,236,753.00
02/28/2007,06:58,1407.75,1408.00,1407.25,1407.25,29,341,370.00
02/28/2007,06:59,1407.50,1407.75,1407.25,1407.25,179,141,320.00
02/28/2007,07:00,1407.25,1407.50,1407.00,1407.00,356,213,569.00
02/28/2007,07:01,1407.25,1407.25,1406.75,1407.00,558,683,1241.00
02/28/2007,07:02,1406.75,1407.25,1406.50,1407.00,451,402,853.00
02/28/2007,07:03,1407.00,1407.25,1406.75,1407.00,19,411,430.00
02/28/2007,07:04,1407.00,1407.00,1406.75,1406.75,84,41,125.00
02/28/2007,07:05,1406.75,1407.00,1406.75,1407.00,516,301,817.00
02/28/2007,07:06,1407.00,1407.25,1406.75,1407.00,349,31,380.00
02/28/2007,07:07,1407.00,1407.25,1406.75,1407.25,477,245,722.00
02/28/2007,07:08,1407.25,1407.25,1406.75,1407.00,65,247,312.00
02/28/2007,07:09,1407.25,1407.25,1406.75,1407.00,105,119,224.00
02/28/2007,07:10,1407.00,1407.00,1406.75,1407.00,253,11,264.00
02/28/2007,07:11,1406.75,1406.75,1406.25,1406.25,14,581,595.00
02/28/2007,07:12,1406.25,1406.50,1405.75,1406.00,453,299,752.00
02/28/2007,07:13,1406.00,1406.25,1404.25,1404.50,335,1381,1716.00
02/28/2007,07:14,1404.50,1404.50,1403.50,1404.00,590,1478,2068.00
02/28/2007,07:15,1404.00,1405.00,1403.75,1404.75,828,72,900.00
02/28/2007,07:16,1405.00,1405.25,1404.50,1404.50,394,634,1028.00
02/28/2007,07:17,1404.50,1405.25,1404.25,1404.75,451,169,620.00
02/28/2007,07:18,1404.75,1405.25,1404.25,1405.00,542,604,1146.00
02/28/2007,07:19,1405.00,1405.25,1405.00,1405.00,16,490,506.00
02/28/2007,07:20,1405.25,1405.25,1404.75,1404.75,457,850,1307.00
02/28/2007,07:21,1404.75,1405.50,1404.50,1405.00,1298,352,1650.00
02/28/2007,07:22,1405.00,1406.00,1405.00,1405.50,857,558,1415.00
02/28/2007,07:23,1405.75,1406.00,1405.50,1405.50,438,357,795.00
02/28/2007,07:24,1405.50,1405.75,1404.25,1404.75,288,594,882.00
02/28/2007,07:25,1404.75,1405.00,1404.25,1404.50,287,336,623.00
02/28/2007,07:26,1404.50,1405.00,1404.50,1404.75,795,501,1296.00
02/28/2007,07:27,1404.75,1405.00,1404.50,1404.50,390,491,881.00
02/28/2007,07:28,1404.50,1405.00,1404.50,1404.50,222,789,1011.00
02/28/2007,07:29,1404.50,1405.00,1404.50,1404.75,338,305,643.00
02/28/2007,07:30,1404.75,1405.50,1404.75,1405.00,785,161,946.00
02/28/2007,07:31,1405.00,1406.50,1403.75,1406.25,2765,1229,3994.00
02/28/2007,07:32,1406.25,1407.50,1405.75,1407.25,2791,1221,4012.00
02/28/2007,07:33,1407.50,1408.00,1406.50,1406.50,1409,1079,2488.00
02/28/2007,07:34,1406.50,1406.75,1405.75,1405.75,413,478,891.00
02/28/2007,07:35,1406.00,1406.25,1405.25,1405.75,347,728,1075.00
02/28/2007,07:36,1405.50,1405.75,1404.25,1404.25,181,917,1098.00
02/28/2007,07:37,1404.00,1404.75,1403.25,1404.50,958,673,1631.00
02/28/2007,07:38,1404.50,1404.50,1403.50,1403.75,915,821,1736.00
02/28/2007,07:39,1403.75,1404.50,1403.75,1404.00,365,392,757.00
02/28/2007,07:40,1404.00,1404.25,1403.25,1404.25,419,369,788.00
02/28/2007,07:41,1404.00,1404.25,1403.50,1403.50,757,694,1451.00
02/28/2007,07:42,1403.50,1404.00,1403.50,1403.75,703,191,894.00
02/28/2007,07:43,1404.00,1405.50,1404.00,1405.50,1813,70,1883.00
02/28/2007,07:44,1405.25,1405.25,1404.75,1405.25,363,1178,1541.00
02/28/2007,07:45,1405.00,1405.25,1405.00,1405.25,59,214,273.00
02/28/2007,07:46,1405.00,1405.25,1404.75,1405.25,275,288,563.00
02/28/2007,07:47,1405.25,1406.00,1405.25,1405.50,235,146,381.00
02/28/2007,07:48,1405.50,1405.50,1404.75,1405.25,363,702,1065.00
02/28/2007,07:49,1405.25,1405.75,1405.00,1405.50,469,58,527.00
02/28/2007,07:50,1405.50,1405.50,1405.00,1405.25,121,277,398.00
02/28/2007,07:51,1405.50,1405.50,1404.50,1404.75,303,1035,1338.00
02/28/2007,07:52,1405.00,1405.50,1404.25,1405.50,1623,803,2426.00
02/28/2007,07:53,1405.50,1405.75,1405.00,1405.50,933,298,1231.00
02/28/2007,07:54,1405.25,1405.50,1405.00,1405.25,149,336,485.00
02/28/2007,07:55,1405.25,1405.25,1404.50,1405.25,236,491,727.00
02/28/2007,07:56,1405.00,1405.50,1404.25,1404.50,791,1273,2064.00
02/28/2007,07:57,1404.50,1404.75,1404.00,1404.25,424,730,1154.00
02/28/2007,07:58,1404.00,1404.50,1404.00,1404.25,237,290,527.00
02/28/2007,07:59,1404.25,1404.75,1404.00,1404.50,417,666,1083.00
02/28/2007,08:00,1404.25,1404.50,1404.00,1404.25,474,323,797.00
02/28/2007,08:01,1404.00,1404.25,1403.00,1404.00,624,1208,1832.00
02/28/2007,08:02,1404.00,1404.75,1404.00,1404.75,884,29,913.00
02/28/2007,08:03,1404.50,1405.50,1404.50,1405.25,876,12,888.00
02/28/2007,08:04,1405.25,1405.50,1405.25,1405.25,576,43,619.00
02/28/2007,08:05,1405.50,1405.50,1404.50,1404.75,176,623,799.00
02/28/2007,08:06,1405.00,1405.50,1404.50,1405.50,748,149,897.00
02/28/2007,08:07,1405.25,1406.00,1405.25,1406.00,430,443,873.00
02/28/2007,08:08,1405.75,1406.00,1405.00,1405.25,127,601,728.00
02/28/2007,08:09,1405.25,1405.75,1405.00,1405.25,478,217,695.00
02/28/2007,08:10,1405.25,1405.50,1405.25,1405.25,31,18,49.00
02/28/2007,08:11,1405.50,1405.50,1405.25,1405.25,74,379,453.00
02/28/2007,08:12,1405.25,1405.75,1405.25,1405.75,292,127,419.00
02/28/2007,08:13,1405.75,1405.75,1405.25,1405.50,154,193,347.00
02/28/2007,08:14,1405.50,1405.50,1405.25,1405.25,130,482,612.00
02/28/2007,08:15,1405.00,1405.25,1405.00,1405.25,35,28,63.00
02/28/2007,08:16,1405.00,1405.25,1405.00,1405.25,187,89,276.00
02/28/2007,08:17,1405.00,1405.50,1405.00,1405.25,254,239,493.00
02/28/2007,08:18,1405.25,1405.25,1405.00,1405.00,103,11,114.00
02/28/2007,08:19,1405.00,1405.50,1405.00,1405.25,221,18,239.00
02/28/2007,08:20,1405.25,1405.50,1404.50,1404.75,265,818,1083.00
02/28/2007,08:21,1404.75,1404.75,1404.25,1404.50,427,782,1209.00
02/28/2007,08:22,1404.50,1404.50,1404.25,1404.25,181,417,598.00
02/28/2007,08:23,1404.50,1405.00,1404.50,1404.75,1242,384,1626.00
02/28/2007,08:24,1404.50,1404.75,1404.25,1404.75,209,509,718.00
02/28/2007,08:25,1404.50,1404.75,1404.50,1404.75,177,150,327.00
02/28/2007,08:26,1404.50,1404.50,1403.75,1403.75,768,1723,2491.00
02/28/2007,08:27,1403.75,1404.00,1403.00,1403.25,2662,2010,4672.00
02/28/2007,08:28,1403.25,1404.25,1403.00,1404.25,2744,870,3614.00
02/28/2007,08:29,1404.25,1405.25,1404.25,1404.50,3800,1819,5619.00
02/28/2007,08:30,1404.50,1404.75,1403.25,1403.25,1078,3598,4676.00
02/28/2007,08:31,1403.25,1404.00,1402.25,1404.00,10173,9114,19287.00
02/28/2007,08:32,1404.00,1405.00,1403.50,1404.50,6826,4368,11194.00
02/28/2007,08:33,1404.50,1406.25,1404.25,1406.25,9343,2228,11571.00
02/28/2007,08:34,1406.00,1407.25,1405.50,1406.50,10028,6321,16349.00
02/28/2007,08:35,1406.75,1407.25,1406.50,1406.50,5383,5042,10425.00
02/28/2007,08:36,1406.50,1408.25,1406.25,1407.75,12137,5443,17580.00
02/28/2007,08:37,1408.00,1409.00,1407.50,1408.00,7709,4714,12423.00
02/28/2007,08:38,1408.00,1408.25,1407.00,1407.25,3661,3842,7503.00
02/28/2007,08:39,1407.00,1409.00,1407.00,1408.25,7925,5006,12931.00
02/28/2007,08:40,1408.25,1409.75,1408.00,1408.50,7970,5249,13219.00
02/28/2007,08:41,1408.50,1409.00,1408.25,1409.00,3874,3018,6892.00
02/28/2007,08:42,1409.00,1409.00,1407.75,1408.00,4994,4966,9960.00
02/28/2007,08:43,1408.00,1408.25,1405.50,1406.00,5239,10344,15583.00
02/28/2007,08:44,1405.75,1406.25,1404.75,1404.75,5538,6852,12390.00
02/28/2007,08:45,1404.75,1405.25,1403.50,1403.50,6901,8065,14966.00
02/28/2007,08:46,1403.50,1405.00,1403.00,1403.75,8178,7271,15449.00
02/28/2007,08:47,1404.00,1404.50,1400.00,1400.25,8168,16396,24564.00
02/28/2007,08:48,1400.25,1400.75,1398.75,1398.75,8805,13041,21846.00
02/28/2007,08:49,1398.50,1400.25,1398.00,1400.25,9674,9503,19177.00
02/28/2007,08:50,1400.25,1402.00,1400.00,1401.50,11556,6929,18485.00
02/28/2007,08:51,1401.50,1402.25,1400.50,1401.50,5308,4419,9727.00
02/28/2007,08:52,1401.25,1402.00,1400.25,1400.50,3236,6142,9378.00
02/28/2007,08:53,1400.75,1402.25,1400.50,1402.25,5494,4446,9940.00
02/28/2007,08:54,1402.25,1404.25,1402.25,1404.00,8665,6280,14945.00
02/28/2007,08:55,1404.00,1405.50,1403.75,1405.50,7333,5597,12930.00
02/28/2007,08:56,1405.50,1406.50,1404.50,1404.50,8572,7244,15816.00
02/28/2007,08:57,1404.75,1404.75,1403.25,1403.75,3598,4520,8118.00
02/28/2007,08:58,1403.75,1406.50,1403.75,1406.50,6854,3074,9928.00
02/28/2007,08:59,1406.25,1407.75,1406.00,1406.50,6328,4372,10700.00
02/28/2007,09:00,1406.50,1407.50,1405.75,1406.50,3242,5832,9074.00
02/28/2007,09:01,1406.50,1406.50,1401.75,1402.25,10865,20212,31077.00
02/28/2007,09:02,1402.75,1405.75,1402.00,1405.50,7273,5998,13271.00
02/28/2007,09:03,1405.50,1405.50,1403.75,1405.00,4289,4507,8796.00
02/28/2007,09:04,1405.00,1405.50,1402.75,1403.50,2881,5463,8344.00
02/28/2007,09:05,1403.75,1404.75,1402.25,1404.50,7453,5474,12927.00
02/28/2007,09:06,1404.50,1405.75,1403.50,1405.50,4114,3911,8025.00
02/28/2007,09:07,1405.50,1405.50,1404.00,1405.00,2954,2473,5427.00
02/28/2007,09:08,1405.00,1405.00,1403.25,1403.50,526,2902,3428.00
02/28/2007,09:09,1403.50,1403.75,1402.50,1403.25,2660,3513,6173.00
02/28/2007,09:10,1403.25,1403.50,1402.00,1403.00,2726,4485,7211.00
02/28/2007,09:11,1403.25,1404.25,1402.50,1402.50,3639,4027,7666.00
02/28/2007,09:12,1402.75,1403.50,1401.75,1403.25,4641,4126,8767.00
02/28/2007,09:13,1403.25,1405.25,1403.00,1404.00,4512,3622,8134.00
02/28/2007,09:14,1404.25,1405.50,1404.00,1405.25,2553,1517,4070.00
02/28/2007,09:15,1405.25,1406.00,1404.75,1405.50,3823,2657,6480.00
02/28/2007,09:16,1405.75,1405.75,1404.50,1404.75,2398,3422,5820.00
02/28/2007,09:17,1404.75,1406.75,1404.50,1406.25,5967,2544,8511.00
02/28/2007,09:18,1406.00,1409.25,1406.00,1408.50,13648,7288,20936.00
02/28/2007,09:19,1408.50,1409.00,1407.25,1407.75,3880,5546,9426.00
02/28/2007,09:20,1408.00,1409.50,1407.75,1409.25,3925,2251,6176.00
02/28/2007,09:21,1409.00,1409.75,1408.50,1408.75,5569,6684,12253.00
02/28/2007,09:22,1408.50,1408.75,1407.00,1407.50,3802,5296,9098.00
02/28/2007,09:23,1407.50,1407.75,1404.75,1405.75,5153,9195,14348.00
02/28/2007,09:24,1405.75,1408.25,1405.50,1408.00,6330,3840,10170.00
02/28/2007,09:25,1408.00,1408.50,1407.00,1407.75,4718,4003,8721.00
02/28/2007,09:26,1407.75,1408.00,1407.00,1407.25,1548,1593,3141.00
02/28/2007,09:27,1407.25,1408.00,1407.00,1407.50,3068,3553,6621.00
02/28/2007,09:28,1407.25,1409.25,1407.00,1409.00,6344,1823,8167.00
02/28/2007,09:29,1409.00,1411.25,1408.75,1411.25,13986,6621,20607.00
02/28/2007,09:30,1411.00,1411.75,1410.50,1411.25,5461,5429,10890.00
02/28/2007,09:31,1411.25,1412.75,1411.00,1411.50,9275,7407,16682.00
02/28/2007,09:32,1411.50,1413.25,1411.50,1412.50,14035,5742,19777.00
02/28/2007,09:33,1412.50,1413.00,1412.00,1412.25,4021,3893,7914.00
02/28/2007,09:34,1412.25,1412.25,1411.75,1412.00,3188,3389,6577.00
02/28/2007,09:35,1412.00,1412.25,1409.75,1410.50,4830,9584,14414.00
02/28/2007,09:36,1410.50,1411.25,1409.75,1411.25,4707,5591,10298.00
02/28/2007,09:37,1411.25,1411.25,1410.25,1410.50,2079,3757,5836.00
02/28/2007,09:38,1410.75,1411.50,1410.25,1410.75,1970,1180,3150.00
02/28/2007,09:39,1411.00,1411.75,1410.75,1411.25,2028,1066,3094.00
02/28/2007,09:40,1411.25,1411.50,1410.00,1411.00,2318,2785,5103.00
02/28/2007,09:41,1411.00,1412.00,1411.00,1411.50,3365,2578,5943.00
02/28/2007,09:42,1411.50,1413.50,1411.25,1412.75,8834,4932,13766.00
02/28/2007,09:43,1412.50,1413.75,1412.25,1413.50,6312,3480,9792.00
02/28/2007,09:44,1413.50,1414.75,1413.00,1414.25,11595,4769,16364.00
02/28/2007,09:45,1414.50,1415.50,1413.75,1415.25,7319,5346,12665.00
02/28/2007,09:46,1415.25,1418.75,1415.25,1417.50,27216,13654,40870.00
02/28/2007,09:47,1417.50,1418.25,1417.25,1417.50,7630,9799,17429.00
02/28/2007,09:48,1417.50,1418.00,1416.75,1417.00,3785,6182,9967.00
02/28/2007,09:49,1417.00,1417.00,1416.50,1417.00,3972,3012,6984.00
02/28/2007,09:50,1417.00,1417.25,1416.50,1416.50,1475,1867,3342.00
02/28/2007,09:51,1416.25,1416.50,1415.00,1415.00,2833,6552,9385.00
02/28/2007,09:52,1415.00,1415.50,1414.25,1414.50,3642,7489,11131.00
02/28/2007,09:53,1414.50,1415.00,1413.75,1414.00,3132,3625,6757.00
02/28/2007,09:54,1414.25,1414.75,1412.75,1413.25,4220,6737,10957.00
02/28/2007,09:55,1413.00,1414.25,1413.00,1414.00,4122,2407,6529.00
02/28/2007,09:56,1414.00,1414.50,1413.50,1413.75,4190,2440,6630.00
02/28/2007,09:57,1413.75,1414.00,1412.50,1412.50,1989,4651,6640.00
02/28/2007,09:58,1412.75,1413.00,1411.75,1412.50,2211,3128,5339.00
02/28/2007,09:59,1412.50,1414.00,1412.50,1413.50,3012,1143,4155.00
02/28/2007,10:00,1413.75,1415.25,1413.25,1415.00,5240,1850,7090.00
02/28/2007,10:01,1415.00,1415.50,1414.00,1415.00,3000,3827,6827.00
02/28/2007,10:02,1415.00,1415.50,1414.75,1415.25,2138,2165,4303.00
02/28/2007,10:03,1415.00,1415.50,1414.50,1415.00,2346,2906,5252.00
02/28/2007,10:04,1415.00,1415.00,1414.00,1414.25,942,4341,5283.00
02/28/2007,10:05,1414.50,1415.00,1414.50,1414.50,1677,1393,3070.00
02/28/2007,10:06,1414.50,1414.75,1414.00,1414.00,578,860,1438.00
02/28/2007,10:07,1414.25,1414.50,1413.00,1413.25,2163,5772,7935.00
02/28/2007,10:08,1413.50,1414.50,1412.75,1414.25,2524,3151,5675.00
02/28/2007,10:09,1414.50,1414.75,1414.00,1414.50,933,1025,1958.00
02/28/2007,10:10,1414.25,1415.25,1414.00,1415.25,1934,1567,3501.00
02/28/2007,10:11,1415.25,1415.75,1414.50,1415.00,3958,3553,7511.00
02/28/2007,10:12,1415.00,1415.50,1414.25,1415.00,2023,1677,3700.00
02/28/2007,10:13,1415.00,1415.25,1414.00,1414.00,993,2433,3426.00
02/28/2007,10:14,1414.00,1414.50,1413.75,1414.25,1002,2413,3415.00
02/28/2007,10:15,1414.50,1414.50,1414.00,1414.25,656,746,1402.00
02/28/2007,10:16,1414.25,1416.50,1414.25,1416.25,5080,1928,7008.00
02/28/2007,10:17,1416.25,1416.50,1415.75,1416.00,3081,3089,6170.00
02/28/2007,10:18,1415.75,1416.00,1415.00,1415.50,990,2606,3596.00
02/28/2007,10:19,1415.50,1416.00,1415.25,1415.25,1108,1041,2149.00
02/28/2007,10:20,1415.75,1416.00,1415.00,1415.50,658,843,1501.00
02/28/2007,10:21,1415.50,1415.75,1415.00,1415.25,146,1061,1207.00
02/28/2007,10:22,1415.25,1416.00,1415.25,1415.50,1875,876,2751.00
02/28/2007,10:23,1415.50,1415.50,1414.00,1414.00,2063,4374,6437.00
02/28/2007,10:24,1414.00,1414.50,1413.75,1414.25,1295,1382,2677.00
02/28/2007,10:25,1414.00,1414.75,1413.75,1414.50,2204,1808,4012.00
02/28/2007,10:26,1414.25,1414.50,1413.75,1414.00,631,1056,1687.00
02/28/2007,10:27,1414.00,1414.50,1413.75,1414.50,514,333,847.00
02/28/2007,10:28,1414.50,1415.50,1414.25,1415.25,2076,2028,4104.00
02/28/2007,10:29,1415.25,1415.75,1414.75,1415.00,1231,2066,3297.00
02/28/2007,10:30,1415.25,1415.50,1413.75,1413.75,1352,2309,3661.00
02/28/2007,10:31,1413.75,1414.00,1412.75,1413.50,2698,5489,8187.00
02/28/2007,10:32,1413.75,1414.25,1413.00,1413.75,3197,2213,5410.00
02/28/2007,10:33,1413.75,1414.00,1412.50,1412.50,1371,2832,4203.00
02/28/2007,10:34,1412.75,1413.75,1412.50,1413.75,2577,1562,4139.00
02/28/2007,10:35,1413.75,1414.50,1413.50,1414.00,1970,1544,3514.00
02/28/2007,10:36,1414.25,1414.50,1413.50,1414.25,1218,1927,3145.00
02/28/2007,10:37,1414.25,1414.25,1413.50,1413.75,1192,729,1921.00
02/28/2007,10:38,1414.00,1415.25,1413.75,1415.00,3213,1346,4559.00
02/28/2007,10:39,1415.00,1415.00,1413.50,1414.00,1104,2584,3688.00
02/28/2007,10:40,1414.00,1414.00,1413.00,1413.50,1053,1799,2852.00
02/28/2007,10:41,1413.50,1413.50,1411.75,1411.75,1712,6302,8014.00
02/28/2007,10:42,1412.00,1412.00,1410.75,1411.50,4814,5794,10608.00
02/28/2007,10:43,1411.50,1411.75,1410.50,1411.50,2345,4472,6817.00
02/28/2007,10:44,1411.25,1412.25,1410.75,1411.75,2728,1585,4313.00
02/28/2007,10:45,1411.75,1412.00,1411.25,1411.75,1075,823,1898.00
02/28/2007,10:46,1411.75,1412.00,1411.00,1411.50,1530,1373,2903.00
02/28/2007,10:47,1411.50,1412.75,1411.25,1412.00,1781,1293,3074.00
02/28/2007,10:48,1412.00,1412.25,1410.00,1410.25,1107,4289,5396.00
02/28/2007,10:49,1410.50,1411.25,1410.50,1410.50,2961,1885,4846.00
02/28/2007,10:50,1410.50,1410.75,1409.75,1409.75,2053,5277,7330.00
02/28/2007,10:51,1409.75,1410.25,1409.50,1409.75,1594,3539,5133.00
02/28/2007,10:52,1410.00,1410.75,1410.00,1410.50,3411,1698,5109.00
02/28/2007,10:53,1410.50,1411.00,1410.25,1410.50,1269,1167,2436.00
02/28/2007,10:54,1410.75,1410.75,1409.00,1409.50,2485,5727,8212.00
02/28/2007,10:55,1409.50,1409.75,1408.25,1408.75,3878,6279,10157.00
02/28/2007,10:56,1408.75,1409.50,1408.50,1408.75,2318,1875,4193.00
02/28/2007,10:57,1409.00,1409.75,1408.75,1409.25,1913,1629,3542.00
02/28/2007,10:58,1409.50,1409.50,1409.00,1409.00,882,933,1815.00
02/28/2007,10:59,1409.00,1410.00,1409.00,1409.75,1833,660,2493.00
02/28/2007,11:00,1409.75,1409.75,1408.25,1408.75,1424,2465,3889.00
02/28/2007,11:01,1408.75,1409.50,1407.00,1407.00,4009,7857,11866.00
02/28/2007,11:02,1407.00,1407.50,1406.00,1407.00,5889,5999,11888.00
02/28/2007,11:03,1406.75,1408.00,1406.75,1407.00,4428,2335,6763.00
02/28/2007,11:04,1407.00,1407.50,1406.50,1407.25,1746,1444,3190.00
02/28/2007,11:05,1407.50,1408.25,1407.25,1407.50,4458,4888,9346.00
02/28/2007,11:06,1407.75,1408.00,1407.00,1407.25,2188,1752,3940.00
02/28/2007,11:07,1407.25,1407.75,1406.50,1406.75,1724,1685,3409.00
02/28/2007,11:08,1406.50,1407.75,1406.50,1407.25,2739,884,3623.00
02/28/2007,11:09,1407.25,1408.00,1407.00,1407.75,1363,480,1843.00
02/28/2007,11:10,1407.75,1409.75,1407.50,1409.50,6397,2149,8546.00
02/28/2007,11:11,1409.50,1409.50,1408.75,1408.75,1632,4947,6579.00
02/28/2007,11:12,1409.00,1410.75,1409.00,1410.00,6995,4809,11804.00
02/28/2007,11:13,1410.00,1410.75,1409.75,1410.25,3561,2084,5645.00
02/28/2007,11:14,1410.25,1410.75,1409.75,1410.00,1103,1668,2771.00
02/28/2007,11:15,1410.00,1410.50,1409.75,1409.75,871,1052,1923.00
02/28/2007,11:16,1410.00,1410.00,1409.25,1409.75,2200,2244,4444.00
02/28/2007,11:17,1409.50,1409.50,1408.50,1408.75,2104,2478,4582.00
02/28/2007,11:18,1408.75,1410.25,1408.75,1409.25,3107,698,3805.00
02/28/2007,11:19,1409.25,1409.75,1409.00,1409.00,833,1412,2245.00
02/28/2007,11:20,1409.00,1409.75,1408.75,1409.00,494,1836,2330.00
02/28/2007,11:21,1409.00,1410.00,1408.75,1410.00,1059,331,1390.00
02/28/2007,11:22,1409.75,1410.75,1409.50,1410.75,2019,1109,3128.00
02/28/2007,11:23,1410.50,1411.50,1410.25,1411.50,3363,856,4219.00
02/28/2007,11:24,1411.25,1411.50,1411.00,1411.25,765,1465,2230.00
02/28/2007,11:25,1411.25,1412.25,1411.25,1411.50,4531,2302,6833.00
02/28/2007,11:26,1411.50,1412.00,1411.50,1412.00,2064,1491,3555.00
02/28/2007,11:27,1411.75,1412.00,1410.75,1411.00,1907,4550,6457.00
02/28/2007,11:28,1411.00,1411.75,1410.75,1411.00,1182,1411,2593.00
02/28/2007,11:29,1411.00,1411.50,1410.50,1410.75,1558,2009,3567.00
02/28/2007,11:30,1410.50,1411.00,1409.50,1409.50,970,5158,6128.00
02/28/2007,11:31,1409.75,1410.50,1409.25,1410.00,2211,947,3158.00
02/28/2007,11:32,1410.25,1410.50,1409.75,1410.00,576,796,1372.00
02/28/2007,11:33,1410.00,1410.00,1409.50,1409.75,897,423,1320.00
02/28/2007,11:34,1409.75,1409.75,1409.50,1409.75,437,151,588.00
02/28/2007,11:35,1409.75,1409.75,1409.50,1409.75,221,356,577.00
02/28/2007,11:36,1409.75,1410.50,1409.50,1410.50,1038,489,1527.00
02/28/2007,11:37,1410.50,1410.50,1409.75,1410.25,286,713,999.00
02/28/2007,11:38,1410.25,1410.25,1409.00,1409.25,353,2563,2916.00
02/28/2007,11:39,1409.25,1410.25,1409.25,1409.50,1427,282,1709.00
02/28/2007,11:40,1409.50,1410.00,1409.50,1410.00,844,275,1119.00
02/28/2007,11:41,1410.00,1410.75,1410.00,1410.50,1698,481,2179.00
02/28/2007,11:42,1410.50,1411.50,1410.50,1411.00,1084,671,1755.00
02/28/2007,11:43,1411.25,1411.25,1410.50,1410.75,268,616,884.00
02/28/2007,11:44,1410.75,1411.25,1410.50,1411.25,1399,921,2320.00
02/28/2007,11:45,1411.25,1412.75,1411.00,1412.25,4398,746,5144.00
02/28/2007,11:46,1412.50,1413.75,1412.25,1413.25,4755,2507,7262.00
02/28/2007,11:47,1413.25,1413.75,1413.00,1413.25,905,1885,2790.00
02/28/2007,11:48,1413.25,1413.75,1413.00,1413.50,2639,1068,3707.00
02/28/2007,11:49,1413.25,1413.50,1412.75,1413.00,304,937,1241.00
02/28/2007,11:50,1412.75,1413.25,1412.75,1413.00,549,662,1211.00
02/28/2007,11:51,1413.00,1413.25,1412.50,1413.25,863,879,1742.00
02/28/2007,11:52,1413.00,1414.00,1413.00,1413.50,3753,1082,4835.00
02/28/2007,11:53,1413.75,1413.75,1413.00,1413.00,438,1286,1724.00
02/28/2007,11:54,1413.25,1414.00,1413.25,1414.00,1311,875,2186.00
02/28/2007,11:55,1414.00,1414.50,1413.50,1414.00,3636,2974,6610.00
02/28/2007,11:56,1414.00,1414.00,1413.75,1414.00,1128,791,1919.00
02/28/2007,11:57,1414.00,1414.50,1413.75,1414.00,696,382,1078.00
02/28/2007,11:58,1414.00,1414.00,1413.25,1413.50,781,1561,2342.00
02/28/2007,11:59,1413.50,1413.75,1413.00,1413.25,429,957,1386.00
02/28/2007,12:00,1413.25,1413.75,1412.75,1413.25,1014,1427,2441.00
02/28/2007,12:01,1413.25,1413.50,1412.50,1413.00,1018,1838,2856.00
02/28/2007,12:02,1412.75,1413.00,1412.00,1412.25,583,1844,2427.00
02/28/2007,12:03,1412.25,1412.50,1411.75,1412.25,736,1247,1983.00
02/28/2007,12:04,1412.25,1413.00,1412.00,1412.75,959,355,1314.00
02/28/2007,12:05,1412.75,1412.75,1411.75,1412.75,903,1324,2227.00
02/28/2007,12:06,1412.50,1412.75,1412.25,1412.50,468,394,862.00
02/28/2007,12:07,1412.50,1412.75,1412.25,1412.50,386,423,809.00
02/28/2007,12:08,1412.25,1412.50,1411.50,1411.50,387,2690,3077.00
02/28/2007,12:09,1411.50,1412.00,1411.50,1411.50,624,614,1238.00
02/28/2007,12:10,1411.50,1412.00,1411.25,1411.50,744,837,1581.00
02/28/2007,12:11,1411.75,1411.75,1410.50,1410.75,295,2065,2360.00
02/28/2007,12:12,1410.75,1410.75,1409.50,1409.75,2675,4413,7088.00
02/28/2007,12:13,1409.50,1410.00,1409.00,1409.00,869,2410,3279.00
02/28/2007,12:14,1409.00,1409.50,1408.75,1409.50,1708,1112,2820.00
02/28/2007,12:15,1409.50,1410.75,1409.25,1410.25,3648,349,3997.00
02/28/2007,12:16,1410.25,1410.75,1410.25,1410.25,835,937,1772.00
02/28/2007,12:17,1410.50,1410.50,1410.00,1410.25,325,542,867.00
02/28/2007,12:18,1410.25,1410.75,1409.75,1410.75,972,849,1821.00
02/28/2007,12:19,1410.50,1410.75,1410.25,1410.75,1227,593,1820.00
02/28/2007,12:20,1410.75,1411.00,1410.75,1411.00,1049,5,1054.00
02/28/2007,12:21,1410.75,1411.25,1410.75,1411.25,502,110,612.00
02/28/2007,12:22,1411.25,1411.25,1410.50,1410.50,257,2230,2487.00
02/28/2007,12:23,1410.50,1411.00,1410.25,1410.50,350,767,1117.00
02/28/2007,12:24,1410.50,1411.25,1410.50,1411.25,715,242,957.00
02/28/2007,12:25,1411.25,1412.00,1411.00,1412.00,2514,1316,3830.00
02/28/2007,12:26,1412.00,1412.75,1411.75,1412.50,1960,1764,3724.00
02/28/2007,12:27,1412.50,1413.25,1412.25,1413.25,1888,886,2774.00
02/28/2007,12:28,1413.00,1414.00,1413.00,1413.75,2821,479,3300.00
02/28/2007,12:29,1414.00,1414.75,1413.75,1414.25,6401,2900,9301.00
02/28/2007,12:30,1414.25,1414.50,1413.50,1414.00,1251,2555,3806.00
02/28/2007,12:31,1414.00,1414.25,1413.50,1413.75,715,789,1504.00
02/28/2007,12:32,1413.75,1414.00,1413.50,1413.75,315,822,1137.00
02/28/2007,12:33,1413.50,1414.50,1413.50,1414.50,2280,1158,3438.00
02/28/2007,12:34,1414.50,1414.50,1413.50,1413.75,557,1214,1771.00
02/28/2007,12:35,1413.75,1414.75,1413.75,1414.00,2579,2214,4793.00
02/28/2007,12:36,1414.00,1414.25,1413.75,1414.00,513,460,973.00
02/28/2007,12:37,1414.00,1414.75,1414.00,1414.25,1143,629,1772.00
02/28/2007,12:38,1414.25,1414.75,1414.00,1414.25,1166,799,1965.00
02/28/2007,12:39,1414.25,1414.50,1413.25,1413.50,1303,2386,3689.00
02/28/2007,12:40,1413.50,1413.50,1412.00,1412.25,1954,4857,6811.00
02/28/2007,12:41,1412.50,1413.00,1412.25,1412.50,1379,466,1845.00
02/28/2007,12:42,1412.50,1412.50,1411.25,1411.50,1337,2982,4319.00
02/28/2007,12:43,1411.50,1412.00,1411.50,1412.00,935,335,1270.00
02/28/2007,12:44,1412.00,1412.00,1411.25,1411.50,764,1832,2596.00
02/28/2007,12:45,1411.50,1411.75,1411.00,1411.50,1537,564,2101.00
02/28/2007,12:46,1411.75,1412.00,1411.50,1411.50,636,580,1216.00
02/28/2007,12:47,1411.50,1412.00,1411.50,1411.75,629,700,1329.00
02/28/2007,12:48,1411.75,1412.25,1411.75,1412.00,815,71,886.00
02/28/2007,12:49,1412.00,1412.00,1410.50,1410.75,1297,3327,4624.00
02/28/2007,12:50,1410.75,1410.75,1409.50,1409.75,3207,4784,7991.00
02/28/2007,12:51,1409.75,1410.25,1409.50,1409.50,1256,2071,3327.00
02/28/2007,12:52,1409.75,1410.25,1409.50,1410.25,1365,482,1847.00
02/28/2007,12:53,1410.25,1410.50,1410.00,1410.50,714,979,1693.00
02/28/2007,12:54,1410.50,1411.25,1410.25,1410.75,2568,763,3331.00
02/28/2007,12:55,1411.00,1411.00,1410.00,1410.25,1180,861,2041.00
02/28/2007,12:56,1410.00,1410.25,1409.00,1409.25,619,3406,4025.00
02/28/2007,12:57,1409.25,1410.00,1409.00,1410.00,1450,673,2123.00
02/28/2007,12:58,1409.75,1410.00,1408.50,1408.50,336,3450,3786.00
02/28/2007,12:59,1408.50,1409.00,1407.50,1408.50,6580,5821,12401.00
02/28/2007,13:00,1408.50,1409.50,1408.50,1408.75,2450,2462,4912.00
02/28/2007,13:01,1409.25,1411.25,1408.75,1411.00,6736,2709,9445.00
02/28/2007,13:02,1411.00,1411.00,1409.25,1409.50,1371,2876,4247.00
02/28/2007,13:03,1409.25,1410.25,1408.75,1410.25,2332,1576,3908.00
02/28/2007,13:04,1410.00,1410.75,1409.75,1410.75,1298,588,1886.00
02/28/2007,13:05,1411.00,1412.00,1410.75,1411.75,3407,1984,5391.00
02/28/2007,13:06,1411.75,1411.75,1410.50,1410.75,1145,2558,3703.00
02/28/2007,13:07,1411.00,1411.25,1410.25,1411.25,1613,1677,3290.00
02/28/2007,13:08,1411.00,1411.50,1410.50,1410.50,279,2357,2636.00
02/28/2007,13:09,1410.50,1411.25,1409.75,1410.00,635,1475,2110.00
02/28/2007,13:10,1410.25,1410.50,1409.75,1410.25,992,606,1598.00
02/28/2007,13:11,1410.25,1410.50,1409.50,1409.75,207,1758,1965.00
02/28/2007,13:12,1409.75,1410.00,1409.50,1409.75,1133,871,2004.00
02/28/2007,13:13,1409.75,1409.75,1408.75,1409.75,1739,2466,4205.00
02/28/2007,13:14,1409.75,1409.75,1409.25,1409.50,130,559,689.00
02/28/2007,13:15,1409.50,1409.75,1408.75,1409.00,125,1415,1540.00
02/28/2007,13:16,1409.00,1409.00,1407.50,1408.25,3026,5572,8598.00
02/28/2007,13:17,1408.50,1409.25,1407.75,1409.00,2501,1695,4196.00
02/28/2007,13:18,1409.25,1409.25,1408.25,1408.50,798,1593,2391.00
02/28/2007,13:19,1408.75,1409.00,1408.25,1409.00,877,622,1499.00
02/28/2007,13:20,1409.00,1409.00,1407.25,1408.00,2556,4897,7453.00
02/28/2007,13:21,1407.75,1408.00,1407.00,1407.75,1314,1730,3044.00
02/28/2007,13:22,1407.75,1408.25,1407.75,1408.25,503,1323,1826.00
02/28/2007,13:23,1408.25,1408.75,1407.00,1407.25,2008,4653,6661.00
02/28/2007,13:24,1407.25,1408.25,1407.00,1407.50,1692,2210,3902.00
02/28/2007,13:25,1407.75,1408.00,1406.75,1407.25,1359,3196,4555.00
02/28/2007,13:26,1407.00,1407.50,1406.50,1407.50,1296,2278,3574.00
02/28/2007,13:27,1407.50,1407.50,1407.00,1407.50,896,517,1413.00
02/28/2007,13:28,1407.25,1407.50,1406.25,1406.25,803,3078,3881.00
02/28/2007,13:29,1406.50,1407.00,1406.00,1406.75,2036,1958,3994.00
02/28/2007,13:30,1406.50,1408.25,1406.50,1408.25,4280,1505,5785.00
02/28/2007,13:31,1408.25,1408.50,1407.75,1408.00,966,1760,2726.00
02/28/2007,13:32,1408.00,1409.00,1407.75,1408.25,2770,1472,4242.00
02/28/2007,13:33,1408.25,1408.50,1407.50,1408.25,1016,1510,2526.00
02/28/2007,13:34,1408.25,1409.00,1408.00,1408.75,2127,1047,3174.00
02/28/2007,13:35,1408.50,1408.75,1408.00,1408.25,425,253,678.00
02/28/2007,13:36,1408.50,1408.50,1408.00,1408.25,580,1139,1719.00
02/28/2007,13:37,1408.25,1409.25,1408.00,1408.75,2108,910,3018.00
02/28/2007,13:38,1409.00,1409.50,1408.75,1409.50,911,120,1031.00
02/28/2007,13:39,1409.50,1410.25,1409.00,1409.00,2961,1417,4378.00
02/28/2007,13:40,1409.00,1409.00,1408.25,1408.75,914,1859,2773.00
02/28/2007,13:41,1408.75,1409.25,1408.50,1409.00,580,282,862.00
02/28/2007,13:42,1408.75,1409.75,1408.75,1408.75,584,574,1158.00
02/28/2007,13:43,1409.00,1409.50,1408.50,1409.25,626,369,995.00
02/28/2007,13:44,1409.25,1409.75,1409.25,1409.25,355,175,530.00
02/28/2007,13:45,1409.50,1409.75,1409.25,1409.75,345,97,442.00
02/28/2007,13:46,1409.50,1410.00,1408.50,1408.75,1221,1125,2346.00
02/28/2007,13:47,1408.50,1409.00,1408.00,1408.25,296,1326,1622.00
02/28/2007,13:48,1408.25,1409.75,1408.00,1409.75,3043,586,3629.00
02/28/2007,13:49,1409.50,1410.50,1409.50,1410.50,3415,1568,4983.00
02/28/2007,13:50,1410.25,1410.75,1409.75,1410.00,1545,1595,3140.00
02/28/2007,13:51,1410.25,1410.50,1409.75,1409.75,349,316,665.00
02/28/2007,13:52,1409.75,1410.50,1409.25,1409.50,1195,2204,3399.00
02/28/2007,13:53,1409.50,1409.50,1408.75,1409.25,566,978,1544.00
02/28/2007,13:54,1409.50,1409.50,1407.75,1408.00,971,2709,3680.00
02/28/2007,13:55,1408.00,1408.25,1407.25,1408.25,2683,2470,5153.00
02/28/2007,13:56,1408.25,1408.50,1408.00,1408.00,561,212,773.00
02/28/2007,13:57,1408.25,1408.25,1407.50,1408.00,242,1227,1469.00
02/28/2007,13:58,1408.00,1408.25,1407.50,1408.00,723,1424,2147.00
02/28/2007,13:59,1408.00,1408.75,1407.50,1408.75,1944,670,2614.00
02/28/2007,14:00,1408.50,1409.25,1408.50,1409.00,1756,929,2685.00
02/28/2007,14:01,1409.00,1409.25,1408.75,1408.75,807,564,1371.00
02/28/2007,14:02,1409.00,1409.75,1408.75,1409.00,1131,1135,2266.00
02/28/2007,14:03,1408.75,1409.25,1408.75,1408.75,473,577,1050.00
02/28/2007,14:04,1408.50,1409.25,1408.50,1408.75,381,263,644.00
02/28/2007,14:05,1408.75,1409.25,1408.50,1409.00,348,723,1071.00
02/28/2007,14:06,1409.00,1409.50,1409.00,1409.00,1151,643,1794.00
02/28/2007,14:07,1409.25,1410.00,1409.00,1409.75,2340,1597,3937.00
02/28/2007,14:08,1409.75,1410.25,1409.75,1410.00,1022,3146,4168.00
02/28/2007,14:09,1410.00,1410.50,1409.75,1410.25,851,492,1343.00
02/28/2007,14:10,1410.25,1410.25,1409.50,1410.00,572,506,1078.00
02/28/2007,14:11,1409.75,1411.25,1409.75,1411.25,3373,327,3700.00
02/28/2007,14:12,1411.00,1412.50,1411.00,1412.50,7804,3496,11300.00
02/28/2007,14:13,1412.25,1412.75,1412.00,1412.50,3195,3804,6999.00
02/28/2007,14:14,1412.50,1413.00,1412.25,1412.50,1135,1190,2325.00
02/28/2007,14:15,1412.50,1412.75,1412.00,1412.00,923,1741,2664.00
02/28/2007,14:16,1412.00,1412.25,1411.50,1412.25,868,697,1565.00
02/28/2007,14:17,1412.00,1413.75,1412.00,1413.25,4676,3772,8448.00
02/28/2007,14:18,1413.25,1413.75,1413.00,1413.75,1163,1570,2733.00
02/28/2007,14:19,1413.75,1413.75,1413.25,1413.50,1516,1604,3120.00
02/28/2007,14:20,1413.50,1414.25,1413.00,1413.75,4913,2755,7668.00
02/28/2007,14:21,1413.75,1414.00,1413.50,1413.50,1447,930,2377.00
02/28/2007,14:22,1413.75,1413.75,1412.50,1412.50,581,4181,4762.00
02/28/2007,14:23,1412.50,1413.00,1412.50,1412.75,719,535,1254.00
02/28/2007,14:24,1412.75,1412.75,1412.00,1412.25,1250,1332,2582.00
02/28/2007,14:25,1412.25,1413.00,1412.25,1413.00,1201,382,1583.00
02/28/2007,14:26,1413.00,1413.25,1412.50,1412.50,1227,1558,2785.00
02/28/2007,14:27,1412.75,1413.25,1412.50,1412.75,1121,1380,2501.00
02/28/2007,14:28,1412.75,1413.25,1412.75,1413.00,1203,1117,2320.00
02/28/2007,14:29,1413.00,1413.25,1412.50,1412.75,667,430,1097.00
02/28/2007,14:30,1412.50,1413.00,1412.50,1412.75,334,282,616.00
02/28/2007,14:31,1412.75,1412.75,1412.25,1412.50,881,602,1483.00
02/28/2007,14:32,1412.50,1412.50,1412.00,1412.50,1065,690,1755.00
02/28/2007,14:33,1412.50,1412.75,1412.00,1412.25,1051,897,1948.00
02/28/2007,14:34,1412.25,1412.25,1411.50,1411.50,421,1504,1925.00
02/28/2007,14:35,1411.50,1411.75,1411.25,1411.75,645,487,1132.00
02/28/2007,14:36,1411.75,1413.00,1411.50,1412.75,4989,1347,6336.00
02/28/2007,14:37,1412.75,1413.25,1412.50,1413.00,1507,1415,2922.00
02/28/2007,14:38,1413.25,1413.50,1412.75,1413.00,996,1079,2075.00
02/28/2007,14:39,1413.00,1413.25,1412.75,1412.75,608,887,1495.00
02/28/2007,14:40,1412.75,1413.00,1412.50,1412.75,1789,865,2654.00
02/28/2007,14:41,1413.00,1413.00,1412.00,1412.25,289,2021,2310.00
02/28/2007,14:42,1412.00,1412.50,1411.75,1411.75,873,1081,1954.00
02/28/2007,14:43,1411.75,1412.00,1410.50,1410.75,1946,5377,7323.00
02/28/2007,14:44,1410.75,1411.25,1410.50,1410.75,1272,1633,2905.00
02/28/2007,14:45,1410.75,1411.00,1410.25,1410.50,1013,1912,2925.00
02/28/2007,14:46,1410.50,1411.25,1410.50,1411.25,1840,744,2584.00
02/28/2007,14:47,1411.25,1411.25,1410.25,1410.50,956,1470,2426.00
02/28/2007,14:48,1410.50,1412.00,1410.50,1411.25,4912,1799,6711.00
02/28/2007,14:49,1411.25,1411.25,1410.75,1411.00,895,797,1692.00
02/28/2007,14:50,1411.00,1411.00,1409.25,1409.75,2758,5769,8527.00
02/28/2007,14:51,1409.50,1410.00,1409.50,1409.50,2253,2538,4791.00
02/28/2007,14:52,1409.50,1410.75,1409.50,1410.25,3706,1072,4778.00
02/28/2007,14:53,1410.25,1410.50,1410.00,1410.25,1838,1221,3059.00
02/28/2007,14:54,1410.25,1410.25,1409.50,1410.00,2408,2599,5007.00
02/28/2007,14:55,1410.00,1410.00,1409.25,1409.50,1631,1907,3538.00
02/28/2007,14:56,1409.50,1409.75,1408.75,1409.00,2447,3901,6348.00
02/28/2007,14:57,1409.00,1409.75,1409.00,1409.75,4198,1993,6191.00
02/28/2007,14:58,1409.50,1409.75,1408.25,1408.50,3432,3998,7430.00
02/28/2007,14:59,1408.75,1409.00,1408.00,1408.25,4484,5193,9677.00
02/28/2007,15:00,1408.00,1409.00,1408.00,1408.75,12926,9563,22489.00
02/28/2007,15:01,1408.75,1409.75,1408.00,1409.50,11029,11191,22220.00
02/28/2007,15:02,1409.50,1409.75,1409.25,1409.50,3141,1868,5009.00
02/28/2007,15:03,1409.75,1410.25,1409.50,1410.00,5063,2318,7381.00
02/28/2007,15:04,1410.00,1410.00,1409.25,1409.50,1331,1524,2855.00
02/28/2007,15:05,1409.75,1409.75,1408.75,1409.25,1300,2309,3609.00
02/28/2007,15:06,1409.00,1409.25,1408.50,1409.25,1241,2093,3334.00
02/28/2007,15:07,1409.25,1409.25,1409.00,1409.00,352,295,647.00
02/28/2007,15:08,1409.25,1409.50,1409.00,1409.50,631,753,1384.00
02/28/2007,15:09,1409.25,1409.50,1409.00,1409.25,664,513,1177.00
02/28/2007,15:10,1409.25,1409.25,1408.75,1409.25,824,1515,2339.00
02/28/2007,15:11,1409.25,1409.50,1409.00,1409.00,1417,1738,3155.00
02/28/2007,15:12,1409.25,1409.25,1408.50,1409.00,860,3131,3991.00
02/28/2007,15:13,1408.75,1409.00,1408.50,1409.00,1007,947,1954.00
02/28/2007,15:14,1408.75,1409.00,1408.25,1408.75,1799,2576,4375.00
02/28/2007,15:15,1408.75,1409.00,1408.50,1409.00,5089,2637,7726.00
02/28/2007,15:31,1408.75,1409.00,1408.75,1408.75,70,225,295.00
02/28/2007,15:32,1409.00,1409.00,1408.25,1408.50,660,600,1260.00
02/28/2007,15:33,1408.50,1408.50,1408.25,1408.50,3,94,97.00
02/28/2007,15:34,1408.50,1408.50,1408.50,1408.50,700,0,700.00
02/28/2007,15:35,1408.25,1408.50,1408.25,1408.50,8,198,206.00
02/28/2007,15:36,1408.50,1408.50,1408.50,1408.50,385,0,385.00
02/28/2007,15:37,1408.75,1408.75,1408.50,1408.75,313,5,318.00
02/28/2007,15:38,1409.00,1409.00,1409.00,1409.00,2,0,2.00
02/28/2007,15:39,1408.75,1409.00,1408.75,1408.75,18,106,124.00
02/28/2007,15:40,1408.75,1408.75,1408.50,1408.50,0,236,236.00
02/28/2007,15:41,1408.50,1408.50,1408.50,1408.50,0,4,4.00
02/28/2007,15:42,1408.50,1408.75,1408.50,1408.75,97,211,308.00
02/28/2007,15:43,1408.75,1409.00,1408.75,1409.00,38,0,38.00
02/28/2007,15:44,1408.75,1409.00,1408.75,1408.75,1,58,59.00
02/28/2007,15:45,1408.75,1408.75,1408.75,1408.75,0,16,16.00
02/28/2007,15:46,1408.75,1409.00,1408.75,1409.00,1,3,4.00
02/28/2007,15:47,1408.75,1408.75,1408.75,1408.75,0,98,98.00
02/28/2007,15:48,1408.75,1408.75,1408.50,1408.50,0,6,6.00
02/28/2007,15:49,1408.50,1408.50,1408.25,1408.25,0,395,395.00
02/28/2007,15:50,1408.25,1408.50,1408.00,1408.00,1,99,100.00
02/28/2007,15:51,1408.25,1408.25,1407.75,1407.75,2,509,511.00
02/28/2007,15:52,1408.00,1408.00,1407.50,1407.75,59,98,157.00
02/28/2007,15:53,1407.50,1407.75,1407.25,1407.25,11,238,249.00
02/28/2007,15:54,1407.50,1407.75,1407.50,1407.50,28,41,69.00
02/28/2007,15:55,1407.50,1407.50,1407.25,1407.50,59,210,269.00
02/28/2007,15:56,1407.50,1407.50,1407.50,1407.50,13,0,13.00
02/28/2007,15:57,1407.50,1407.50,1407.25,1407.50,8,1,9.00
02/28/2007,15:58,1407.50,1407.75,1407.50,1407.50,286,74,360.00
02/28/2007,15:59,1407.50,1407.50,1407.50,1407.50,0,36,36.00
02/28/2007,16:00,1407.25,1407.50,1407.25,1407.25,102,329,431.00
02/28/2007,17:01,1407.75,1408.00,1407.75,1408.00,27,0,27.00
02/28/2007,17:02,1408.00,1408.00,1407.75,1408.00,245,2,247.00
02/28/2007,17:03,1408.25,1408.50,1408.00,1408.00,272,217,489.00
02/28/2007,17:04,1408.00,1408.50,1408.00,1408.25,622,148,770.00
02/28/2007,17:05,1408.25,1408.25,1408.25,1408.25,1,0,1.00
02/28/2007,17:06,1408.50,1408.75,1408.50,1408.75,106,0,106.00
02/28/2007,17:07,1408.75,1408.75,1408.50,1408.75,54,10,64.00
02/28/2007,17:08,1408.75,1408.75,1408.50,1408.75,102,93,195.00
02/28/2007,17:09,1408.75,1408.75,1408.50,1408.75,7,1,8.00
02/28/2007,17:10,1408.75,1408.75,1408.75,1408.75,130,0,130.00
02/28/2007,17:11,1409.00,1409.00,1408.75,1409.00,2,2,4.00
02/28/2007,17:12,1408.75,1408.75,1408.75,1408.75,0,2,2.00
02/28/2007,17:13,1408.75,1408.75,1408.75,1408.75,0,4,4.00
02/28/2007,17:14,1408.75,1408.75,1408.75,1408.75,0,50,50.00
02/28/2007,17:15,1409.00,1409.00,1409.00,1409.00,2,0,2.00
02/28/2007,17:16,1408.75,1409.00,1408.75,1408.75,101,18,119.00
02/28/2007,17:17,1409.00,1409.50,1408.75,1409.50,170,17,187.00
02/28/2007,17:18,1409.50,1409.50,1409.50,1409.50,58,0,58.00
02/28/2007,17:19,1409.25,1409.50,1409.25,1409.50,2,8,10.00
02/28/2007,17:20,1409.50,1409.50,1409.00,1409.00,2,117,119.00
02/28/2007,17:21,1408.75,1408.75,1408.75,1408.75,0,25,25.00
02/28/2007,17:23,1409.00,1409.00,1409.00,1409.00,6,0,6.00
02/28/2007,17:24,1409.00,1409.00,1409.00,1409.00,90,0,90.00
02/28/2007,17:25,1409.00,1409.00,1409.00,1409.00,2,0,2.00
02/28/2007,17:26,1409.00,1409.00,1409.00,1409.00,26,0,26.00
02/28/2007,17:27,1409.00,1409.00,1408.50,1409.00,139,139,278.00
02/28/2007,17:28,1408.75,1408.75,1408.75,1408.75,0,81,81.00
02/28/2007,17:30,1408.75,1409.00,1408.75,1409.00,1,92,93.00
02/28/2007,17:31,1408.75,1408.75,1408.75,1408.75,0,31,31.00
02/28/2007,17:32,1408.50,1408.75,1408.50,1408.50,65,71,136.00
02/28/2007,17:34,1408.50,1408.50,1408.50,1408.50,0,13,13.00
02/28/2007,17:35,1408.25,1408.25,1408.25,1408.25,0,30,30.00
02/28/2007,17:36,1408.25,1408.25,1408.25,1408.25,0,77,77.00
02/28/2007,17:37,1408.25,1408.25,1408.25,1408.25,0,74,74.00
02/28/2007,17:39,1408.50,1408.50,1408.00,1408.00,3,200,203.00
02/28/2007,17:41,1408.00,1408.00,1408.00,1408.00,0,67,67.00
02/28/2007,17:42,1408.00,1408.00,1408.00,1408.00,0,2,2.00
02/28/2007,17:43,1407.75,1407.75,1407.75,1407.75,0,52,52.00
02/28/2007,17:44,1407.75,1408.00,1407.75,1408.00,16,1,17.00
02/28/2007,17:47,1408.00,1408.00,1408.00,1408.00,11,0,11.00
02/28/2007,17:48,1407.75,1407.75,1407.75,1407.75,0,50,50.00
02/28/2007,17:49,1407.75,1407.75,1407.75,1407.75,0,23,23.00
02/28/2007,17:50,1408.00,1408.00,1407.75,1408.00,48,1,49.00
02/28/2007,17:51,1408.25,1408.25,1408.25,1408.25,5,0,5.00
02/28/2007,17:53,1408.00,1408.00,1408.00,1408.00,0,13,13.00
02/28/2007,17:54,1408.00,1408.00,1407.75,1407.75,0,8,8.00
02/28/2007,17:55,1408.00,1408.00,1408.00,1408.00,2,0,2.00
02/28/2007,17:56,1408.00,1408.00,1408.00,1408.00,1,0,1.00
02/28/2007,17:57,1407.75,1407.75,1407.75,1407.75,0,1,1.00
02/28/2007,17:58,1407.75,1407.75,1407.75,1407.75,0,27,27.00
02/28/2007,18:00,1407.75,1407.75,1407.50,1407.75,1,12,13.00
02/28/2007,18:01,1407.50,1407.75,1407.50,1407.75,1,2,3.00
02/28/2007,18:02,1407.75,1407.75,1407.75,1407.75,1,0,1.00
02/28/2007,18:03,1407.50,1407.50,1407.50,1407.50,0,1,1.00
02/28/2007,18:04,1407.50,1407.75,1407.50,1407.75,1,4,5.00
02/28/2007,18:05,1407.75,1407.75,1407.75,1407.75,2,0,2.00
02/28/2007,18:07,1407.50,1407.50,1407.25,1407.25,0,127,127.00
02/28/2007,18:08,1407.50,1407.50,1407.25,1407.50,11,6,17.00
02/28/2007,18:09,1407.25,1407.25,1407.00,1407.00,4,314,318.00
02/28/2007,18:10,1407.00,1407.00,1406.75,1407.00,23,203,226.00
02/28/2007,18:11,1406.75,1406.75,1406.75,1406.75,0,95,95.00
02/28/2007,18:12,1406.75,1406.75,1406.50,1406.75,71,6,77.00
02/28/2007,18:13,1407.00,1407.00,1406.75,1406.75,1,51,52.00
02/28/2007,18:14,1406.75,1406.75,1406.75,1406.75,0,97,97.00
02/28/2007,18:15,1406.75,1406.75,1406.75,1406.75,0,3,3.00
02/28/2007,18:16,1407.00,1407.00,1407.00,1407.00,14,0,14.00
02/28/2007,18:17,1407.00,1407.00,1406.75,1406.75,1,2,3.00
02/28/2007,18:18,1407.00,1407.00,1407.00,1407.00,6,0,6.00
02/28/2007,18:19,1407.00,1407.00,1407.00,1407.00,3,0,3.00
02/28/2007,18:20,1407.00,1407.00,1407.00,1407.00,7,0,7.00
02/28/2007,18:21,1407.00,1407.00,1407.00,1407.00,9,0,9.00
02/28/2007,18:22,1407.00,1407.00,1407.00,1407.00,8,0,8.00
02/28/2007,18:24,1407.00,1407.25,1407.00,1407.25,51,0,51.00
02/28/2007,18:25,1407.00,1407.00,1407.00,1407.00,0,18,18.00
02/28/2007,18:26,1407.25,1407.25,1407.00,1407.00,2,67,69.00
02/28/2007,18:27,1407.00,1407.00,1407.00,1407.00,0,28,28.00
02/28/2007,18:28,1407.00,1407.00,1407.00,1407.00,0,37,37.00
02/28/2007,18:29,1407.00,1407.00,1407.00,1407.00,0,22,22.00
02/28/2007,18:30,1407.00,1407.25,1407.00,1407.25,2,2,4.00
02/28/2007,18:31,1407.00,1407.00,1406.75,1407.00,2,93,95.00
02/28/2007,18:32,1406.75,1406.75,1406.75,1406.75,0,7,7.00
02/28/2007,18:33,1406.75,1406.75,1406.75,1406.75,0,154,154.00
02/28/2007,18:34,1406.75,1406.75,1406.75,1406.75,0,71,71.00
02/28/2007,18:35,1406.75,1407.00,1406.75,1406.75,1,110,111.00
02/28/2007,18:36,1406.75,1406.75,1406.50,1406.50,0,37,37.00
02/28/2007,18:37,1406.50,1406.75,1406.50,1406.75,31,25,56.00
02/28/2007,18:38,1406.75,1406.75,1406.75,1406.75,27,0,27.00
02/28/2007,18:39,1407.00,1407.00,1407.00,1407.00,2,0,2.00
02/28/2007,18:41,1406.75,1406.75,1406.75,1406.75,0,2,2.00
02/28/2007,18:42,1406.75,1407.00,1406.75,1407.00,1,10,11.00
02/28/2007,18:43,1406.75,1407.00,1406.75,1407.00,155,24,179.00
02/28/2007,18:46,1407.00,1407.00,1406.75,1407.00,26,15,41.00
02/28/2007,18:47,1407.00,1407.00,1407.00,1407.00,44,0,44.00
02/28/2007,18:48,1407.00,1407.00,1407.00,1407.00,1,0,1.00
02/28/2007,18:49,1407.00,1407.00,1407.00,1407.00,41,0,41.00
02/28/2007,18:50,1407.00,1407.25,1407.00,1407.00,174,37,211.00
02/28/2007,18:52,1407.00,1407.00,1407.00,1407.00,0,4,4.00
02/28/2007,18:53,1407.00,1407.00,1407.00,1407.00,0,1,1.00
02/28/2007,18:55,1407.00,1407.00,1406.75,1406.75,0,20,20.00
02/28/2007,18:56,1406.75,1406.75,1406.75,1406.75,0,8,8.00
02/28/2007,18:57,1406.75,1407.00,1406.75,1407.00,2,4,6.00
02/28/2007,18:58,1407.00,1407.00,1407.00,1407.00,3,0,3.00
02/28/2007,18:59,1406.75,1406.75,1406.75,1406.75,0,1,1.00
02/28/2007,19:00,1407.00,1407.00,1406.75,1406.75,26,1,27.00
02/28/2007,19:01,1406.75,1406.75,1406.75,1406.75,0,15,15.00
02/28/2007,19:03,1406.75,1406.75,1406.75,1406.75,0,51,51.00
02/28/2007,19:04,1406.50,1406.75,1406.50,1406.75,2,1,3.00
02/28/2007,19:05,1406.75,1406.75,1406.75,1406.75,10,0,10.00
02/28/2007,19:06,1406.75,1406.75,1406.50,1406.50,1,4,5.00
02/28/2007,19:08,1406.75,1406.75,1406.50,1406.75,4,2,6.00
02/28/2007,19:09,1406.75,1406.75,1406.50,1406.50,17,212,229.00
02/28/2007,19:10,1406.25,1406.25,1406.25,1406.25,0,1,1.00
02/28/2007,19:11,1406.50,1406.50,1406.50,1406.50,5,0,5.00
02/28/2007,19:12,1406.50,1406.50,1406.25,1406.25,45,100,145.00
02/28/2007,19:13,1406.25,1406.25,1406.00,1406.25,175,330,505.00
02/28/2007,19:14,1406.25,1406.25,1406.25,1406.25,13,0,13.00
02/28/2007,19:15,1406.25,1406.25,1406.25,1406.25,45,0,45.00
02/28/2007,19:17,1406.25,1406.25,1406.25,1406.25,28,0,28.00
02/28/2007,19:18,1406.25,1406.25,1406.00,1406.00,9,4,13.00
02/28/2007,19:19,1406.00,1406.25,1406.00,1406.25,20,181,201.00
02/28/2007,19:20,1406.00,1406.00,1406.00,1406.00,0,2,2.00
02/28/2007,19:21,1406.00,1406.00,1406.00,1406.00,0,1,1.00
02/28/2007,19:23,1406.25,1406.25,1406.25,1406.25,4,0,4.00
02/28/2007,19:24,1406.00,1406.00,1405.50,1405.50,5,271,276.00
02/28/2007,19:25,1405.75,1405.75,1405.25,1405.50,55,42,97.00
02/28/2007,19:26,1405.50,1405.75,1405.50,1405.50,24,1,25.00
02/28/2007,19:27,1405.50,1405.75,1405.50,1405.75,27,70,97.00
02/28/2007,19:28,1405.50,1405.75,1405.50,1405.50,10,82,92.00
02/28/2007,19:29,1405.50,1405.50,1405.50,1405.50,0,51,51.00
02/28/2007,19:30,1405.50,1405.50,1405.25,1405.50,10,47,57.00
02/28/2007,19:31,1405.25,1405.50,1405.25,1405.50,19,2,21.00
02/28/2007,19:32,1405.50,1405.50,1405.25,1405.50,44,92,136.00
02/28/2007,19:33,1405.50,1405.50,1405.50,1405.50,1,0,1.00
02/28/2007,19:34,1405.50,1405.50,1405.50,1405.50,46,0,46.00
02/28/2007,19:35,1405.75,1405.75,1405.75,1405.75,10,0,10.00
02/28/2007,19:36,1405.75,1405.75,1405.50,1405.50,7,2,9.00
02/28/2007,19:37,1405.75,1405.75,1405.25,1405.50,9,100,109.00
02/28/2007,19:38,1405.50,1405.50,1404.50,1404.50,160,719,879.00
02/28/2007,19:39,1404.50,1404.75,1404.25,1404.50,64,113,177.00
02/28/2007,19:40,1404.50,1404.50,1404.25,1404.50,113,3,116.00
02/28/2007,19:41,1404.50,1404.75,1404.25,1404.75,118,2,120.00
02/28/2007,19:42,1404.75,1405.00,1404.75,1405.00,21,0,21.00
02/28/2007,19:43,1405.00,1405.25,1404.75,1404.75,78,3,81.00
02/28/2007,19:44,1405.00,1405.00,1405.00,1405.00,58,0,58.00
02/28/2007,19:45,1405.00,1405.00,1405.00,1405.00,69,0,69.00
02/28/2007,19:46,1405.25,1405.25,1404.75,1404.75,45,79,124.00
02/28/2007,19:48,1405.00,1405.00,1405.00,1405.00,5,0,5.00
02/28/2007,19:49,1405.25,1405.25,1405.00,1405.00,6,5,11.00
02/28/2007,19:50,1405.00,1405.00,1405.00,1405.00,0,2,2.00
02/28/2007,19:51,1405.25,1405.25,1405.00,1405.25,11,1,12.00
02/28/2007,19:52,1405.00,1405.00,1404.75,1404.75,0,65,65.00
02/28/2007,19:53,1405.00,1405.00,1404.25,1404.50,9,103,112.00
02/28/2007,19:54,1404.75,1404.75,1404.75,1404.75,8,0,8.00
02/28/2007,19:55,1404.50,1404.50,1404.50,1404.50,0,1,1.00
02/28/2007,19:56,1404.75,1404.75,1404.50,1404.50,1,30,31.00
02/28/2007,19:57,1404.75,1404.75,1404.50,1404.50,1,30,31.00
02/28/2007,19:58,1404.50,1404.75,1404.25,1404.50,4,60,64.00
02/28/2007,19:59,1404.75,1404.75,1404.50,1404.50,29,24,53.00
02/28/2007,20:00,1404.75,1405.25,1404.75,1405.00,164,21,185.00
02/28/2007,20:01,1405.25,1405.25,1405.25,1405.25,5,0,5.00
02/28/2007,20:04,1405.00,1405.00,1405.00,1405.00,0,69,69.00
02/28/2007,20:05,1405.00,1405.00,1404.75,1404.75,0,8,8.00
02/28/2007,20:06,1405.00,1405.00,1404.75,1405.00,2,1,3.00
02/28/2007,20:07,1405.00,1405.00,1405.00,1405.00,13,0,13.00
02/28/2007,20:08,1405.00,1405.00,1405.00,1405.00,48,0,48.00
02/28/2007,20:09,1404.75,1404.75,1404.75,1404.75,0,15,15.00
02/28/2007,20:10,1404.75,1404.75,1404.75,1404.75,0,2,2.00
02/28/2007,20:11,1404.75,1404.75,1404.75,1404.75,0,8,8.00
02/28/2007,20:12,1404.75,1404.75,1404.75,1404.75,0,32,32.00
02/28/2007,20:14,1404.75,1404.75,1404.75,1404.75,0,41,41.00
02/28/2007,20:15,1404.75,1404.75,1404.75,1404.75,0,32,32.00
02/28/2007,20:16,1404.75,1404.75,1404.75,1404.75,0,1,1.00
02/28/2007,20:17,1404.75,1404.75,1404.75,1404.75,0,7,7.00
02/28/2007,20:18,1404.75,1404.75,1404.75,1404.75,0,16,16.00
02/28/2007,20:19,1404.75,1404.75,1404.25,1404.25,2,91,93.00
02/28/2007,20:20,1404.25,1404.25,1404.00,1404.00,0,110,110.00
02/28/2007,20:21,1404.00,1404.00,1403.75,1404.00,16,139,155.00
02/28/2007,20:22,1404.00,1404.00,1404.00,1404.00,69,0,69.00
02/28/2007,20:23,1404.00,1404.00,1403.75,1403.75,3,158,161.00
02/28/2007,20:24,1403.75,1404.25,1403.75,1404.00,45,109,154.00
02/28/2007,20:25,1404.25,1404.25,1404.00,1404.25,274,1,275.00
02/28/2007,20:26,1404.50,1404.50,1404.25,1404.50,47,15,62.00
02/28/2007,20:27,1404.25,1404.25,1404.25,1404.25,0,8,8.00
02/28/2007,20:28,1404.25,1404.50,1404.25,1404.50,1,1,2.00
02/28/2007,20:29,1404.50,1404.50,1404.50,1404.50,25,0,25.00
02/28/2007,20:30,1404.50,1404.50,1403.75,1403.75,31,157,188.00
02/28/2007,20:31,1403.75,1404.00,1403.75,1404.00,4,1,5.00
02/28/2007,20:32,1404.00,1404.00,1404.00,1404.00,16,0,16.00
02/28/2007,20:33,1404.25,1404.25,1404.00,1404.00,2,4,6.00
02/28/2007,20:34,1404.00,1404.00,1404.00,1404.00,0,32,32.00
02/28/2007,20:35,1404.00,1404.00,1403.50,1403.50,14,85,99.00
02/28/2007,20:36,1403.50,1403.75,1403.50,1403.75,9,2,11.00
02/28/2007,20:37,1403.75,1403.75,1403.50,1403.50,5,2,7.00
02/28/2007,20:38,1403.50,1403.75,1403.50,1403.75,9,61,70.00
02/28/2007,20:39,1403.75,1403.75,1403.75,1403.75,20,0,20.00
02/28/2007,20:40,1403.75,1403.75,1403.75,1403.75,16,0,16.00
02/28/2007,20:41,1403.75,1403.75,1403.50,1403.50,2,41,43.00
02/28/2007,20:42,1403.50,1403.75,1403.50,1403.75,7,2,9.00
02/28/2007,20:43,1403.50,1403.50,1403.50,1403.50,0,11,11.00
02/28/2007,20:44,1403.50,1403.75,1403.00,1403.00,58,166,224.00
02/28/2007,20:45,1403.50,1403.50,1403.25,1403.25,2,1,3.00
02/28/2007,20:46,1403.25,1403.50,1403.25,1403.50,30,51,81.00
02/28/2007,20:47,1403.25,1403.25,1403.00,1403.25,1,3,4.00
02/28/2007,20:48,1403.25,1403.50,1403.25,1403.25,98,46,144.00
02/28/2007,20:49,1403.25,1403.25,1403.25,1403.25,0,1,1.00
02/28/2007,20:50,1403.25,1403.50,1403.25,1403.25,1,20,21.00
02/28/2007,20:51,1403.25,1403.25,1403.25,1403.25,0,21,21.00
02/28/2007,20:52,1403.25,1403.25,1403.25,1403.25,0,8,8.00
02/28/2007,20:53,1403.25,1403.25,1403.25,1403.25,0,12,12.00
02/28/2007,20:54,1403.25,1403.75,1403.25,1403.75,312,6,318.00
02/28/2007,20:55,1404.00,1404.50,1404.00,1404.25,106,5,111.00
02/28/2007,20:56,1404.50,1404.50,1404.25,1404.50,95,2,97.00
02/28/2007,20:57,1404.50,1404.50,1404.50,1404.50,16,0,16.00
02/28/2007,20:58,1404.75,1404.75,1404.50,1404.75,144,2,146.00
02/28/2007,20:59,1405.00,1405.00,1404.75,1404.75,8,5,13.00
02/28/2007,21:00,1404.75,1404.75,1404.50,1404.50,0,50,50.00
02/28/2007,21:01,1404.75,1404.75,1404.50,1404.75,21,15,36.00
02/28/2007,21:02,1404.50,1404.50,1404.50,1404.50,0,115,115.00
02/28/2007,21:03,1404.50,1404.75,1404.50,1404.50,1,9,10.00
02/28/2007,21:04,1404.25,1404.25,1404.25,1404.25,0,78,78.00
02/28/2007,21:05,1404.25,1404.25,1404.25,1404.25,0,35,35.00
02/28/2007,21:06,1404.25,1404.75,1404.25,1404.75,212,11,223.00
02/28/2007,21:07,1404.75,1405.00,1404.75,1404.75,11,39,50.00
02/28/2007,21:08,1404.75,1404.75,1404.75,1404.75,0,15,15.00
02/28/2007,21:09,1404.50,1404.75,1404.50,1404.75,5,2,7.00
02/28/2007,21:10,1404.75,1404.75,1404.75,1404.75,20,0,20.00
02/28/2007,21:12,1404.75,1404.75,1404.75,1404.75,37,0,37.00
02/28/2007,21:13,1404.75,1405.00,1404.75,1405.00,4,0,4.00
02/28/2007,21:15,1405.00,1405.00,1405.00,1405.00,15,0,15.00
02/28/2007,21:18,1405.00,1405.00,1405.00,1405.00,1,0,1.00
02/28/2007,21:19,1404.75,1404.75,1404.75,1404.75,0,74,74.00
02/28/2007,21:20,1404.75,1405.00,1404.75,1405.00,1,22,23.00
02/28/2007,21:22,1404.75,1404.75,1404.75,1404.75,0,39,39.00
02/28/2007,21:23,1404.75,1404.75,1404.50,1404.50,0,67,67.00
02/28/2007,21:25,1404.75,1404.75,1404.75,1404.75,4,0,4.00
02/28/2007,21:26,1404.75,1404.75,1404.75,1404.75,1,0,1.00
02/28/2007,21:27,1404.50,1404.50,1404.50,1404.50,0,6,6.00
02/28/2007,21:28,1404.50,1404.50,1404.50,1404.50,0,24,24.00
02/28/2007,21:29,1404.50,1404.75,1404.50,1404.75,1,30,31.00
02/28/2007,21:30,1404.50,1404.50,1404.50,1404.50,0,1,1.00
02/28/2007,21:31,1404.75,1404.75,1404.50,1404.50,11,14,25.00
02/28/2007,21:33,1404.25,1404.25,1404.25,1404.25,0,24,24.00
02/28/2007,21:34,1404.25,1404.50,1404.25,1404.25,1,40,41.00
02/28/2007,21:35,1404.25,1404.25,1404.25,1404.25,0,20,20.00
02/28/2007,21:36,1404.25,1404.25,1404.25,1404.25,0,26,26.00
02/28/2007,21:38,1404.25,1404.25,1404.25,1404.25,0,4,4.00
02/28/2007,21:39,1404.25,1404.50,1404.25,1404.50,1,6,7.00
02/28/2007,21:41,1404.25,1404.25,1404.25,1404.25,0,21,21.00
02/28/2007,21:42,1404.25,1404.25,1404.25,1404.25,0,1,1.00
02/28/2007,21:43,1404.25,1404.25,1404.25,1404.25,0,1,1.00
02/28/2007,21:44,1404.00,1404.25,1404.00,1404.00,1,105,106.00
02/28/2007,21:46,1404.00,1404.00,1404.00,1404.00,0,13,13.00
02/28/2007,21:49,1403.75,1404.00,1403.75,1404.00,3,12,15.00
02/28/2007,21:50,1403.75,1404.00,1403.50,1403.50,1,228,229.00
02/28/2007,21:51,1403.50,1403.75,1403.50,1403.75,4,48,52.00
02/28/2007,21:52,1403.75,1403.75,1403.50,1403.50,1,36,37.00
02/28/2007,21:53,1403.50,1403.50,1403.25,1403.25,0,62,62.00
02/28/2007,21:54,1403.25,1403.50,1403.25,1403.50,106,27,133.00
02/28/2007,21:55,1403.25,1403.25,1403.00,1403.25,6,61,67.00
02/28/2007,21:56,1403.25,1403.25,1403.00,1403.00,3,15,18.00
02/28/2007,21:57,1403.00,1403.00,1402.50,1402.75,36,182,218.00
02/28/2007,21:58,1403.00,1403.00,1402.75,1402.75,20,50,70.00
02/28/2007,21:59,1403.00,1403.00,1402.75,1402.75,105,4,109.00
02/28/2007,22:00,1402.75,1403.00,1402.75,1402.75,16,10,26.00
02/28/2007,22:01,1402.75,1403.00,1402.75,1402.75,15,54,69.00
02/28/2007,22:02,1402.75,1403.00,1402.75,1403.00,5,3,8.00
02/28/2007,22:03,1403.00,1403.00,1402.75,1403.00,64,2,66.00
02/28/2007,22:04,1403.00,1403.00,1402.50,1402.50,52,23,75.00
02/28/2007,22:05,1402.75,1403.00,1402.50,1403.00,87,65,152.00
02/28/2007,22:06,1403.00,1403.00,1403.00,1403.00,15,0,15.00
02/28/2007,22:07,1403.00,1403.00,1403.00,1403.00,23,0,23.00
02/28/2007,22:08,1402.75,1403.00,1402.75,1403.00,3,1,4.00
02/28/2007,22:09,1402.75,1402.75,1402.75,1402.75,0,1,1.00
02/28/2007,22:10,1403.00,1403.00,1402.75,1402.75,2,1,3.00
02/28/2007,22:11,1402.75,1403.00,1402.75,1403.00,1,1,2.00
02/28/2007,22:12,1403.00,1403.00,1403.00,1403.00,120,0,120.00
02/28/2007,22:13,1403.00,1403.00,1402.75,1403.00,45,50,95.00
02/28/2007,22:14,1403.00,1403.00,1403.00,1403.00,1,0,1.00
02/28/2007,22:15,1403.00,1403.00,1403.00,1403.00,1,0,1.00
02/28/2007,22:16,1403.00,1403.00,1403.00,1403.00,63,0,63.00
02/28/2007,22:17,1403.00,1403.25,1403.00,1403.00,13,5,18.00
02/28/2007,22:18,1403.00,1403.00,1403.00,1403.00,0,2,2.00
02/28/2007,22:19,1403.00,1403.00,1403.00,1403.00,0,2,2.00
02/28/2007,22:20,1403.00,1403.25,1403.00,1403.25,52,3,55.00
02/28/2007,22:21,1403.25,1403.50,1403.25,1403.25,10,21,31.00
02/28/2007,22:22,1403.50,1403.50,1403.50,1403.50,78,0,78.00
02/28/2007,22:23,1403.50,1403.75,1403.50,1403.75,12,0,12.00
02/28/2007,22:24,1403.75,1403.75,1403.50,1403.75,51,1,52.00
02/28/2007,22:25,1403.50,1403.50,1403.50,1403.50,0,65,65.00
02/28/2007,22:26,1403.75,1403.75,1403.50,1403.50,2,4,6.00
02/28/2007,22:27,1403.75,1403.75,1403.75,1403.75,3,0,3.00
02/28/2007,22:28,1403.75,1403.75,1403.50,1403.50,1,1,2.00
02/28/2007,22:29,1403.75,1403.75,1403.75,1403.75,1,0,1.00
02/28/2007,22:31,1403.75,1403.75,1403.50,1403.50,2,6,8.00
02/28/2007,22:32,1403.50,1403.75,1403.50,1403.75,3,1,4.00
02/28/2007,22:33,1403.75,1403.75,1403.75,1403.75,130,0,130.00
02/28/2007,22:34,1403.75,1403.75,1403.75,1403.75,5,0,5.00
02/28/2007,22:35,1403.75,1404.00,1403.75,1403.75,49,34,83.00
02/28/2007,22:36,1403.75,1403.75,1403.75,1403.75,0,1,1.00
02/28/2007,22:37,1403.75,1404.00,1403.75,1403.75,1,90,91.00
02/28/2007,22:38,1404.00,1404.00,1404.00,1404.00,62,0,62.00
02/28/2007,22:39,1404.00,1404.00,1404.00,1404.00,18,0,18.00
02/28/2007,22:41,1404.00,1404.00,1404.00,1404.00,48,0,48.00
02/28/2007,22:43,1403.75,1404.00,1403.75,1404.00,102,10,112.00
02/28/2007,22:44,1404.00,1404.00,1403.75,1403.75,1,1,2.00
02/28/2007,22:45,1403.75,1403.75,1403.50,1403.75,13,40,53.00
02/28/2007,22:46,1404.00,1404.50,1404.00,1404.25,45,15,60.00
02/28/2007,22:47,1404.25,1404.25,1404.25,1404.25,0,13,13.00
02/28/2007,22:48,1404.50,1404.50,1404.25,1404.25,31,5,36.00
02/28/2007,22:49,1404.25,1404.25,1404.25,1404.25,0,3,3.00
02/28/2007,22:50,1404.25,1404.25,1404.25,1404.25,0,5,5.00
02/28/2007,22:51,1404.25,1404.25,1404.25,1404.25,0,13,13.00
02/28/2007,22:54,1404.25,1404.25,1404.25,1404.25,0,10,10.00
02/28/2007,22:55,1404.00,1404.00,1403.50,1403.75,12,10,22.00
02/28/2007,22:56,1404.00,1404.00,1404.00,1404.00,4,0,4.00
02/28/2007,22:57,1404.00,1404.00,1404.00,1404.00,5,0,5.00
02/28/2007,22:58,1404.00,1404.00,1404.00,1404.00,12,0,12.00
02/28/2007,22:59,1404.25,1404.50,1404.25,1404.50,20,0,20.00
02/28/2007,23:02,1404.25,1404.75,1404.25,1404.50,78,2,80.00
02/28/2007,23:03,1404.75,1404.75,1404.75,1404.75,102,0,102.00
02/28/2007,23:04,1404.75,1404.75,1404.75,1404.75,45,0,45.00
02/28/2007,23:05,1404.75,1405.00,1404.75,1404.75,50,6,56.00
02/28/2007,23:06,1404.75,1405.00,1404.75,1405.00,1,3,4.00
02/28/2007,23:07,1405.00,1405.25,1405.00,1405.25,212,0,212.00
02/28/2007,23:09,1405.00,1405.00,1405.00,1405.00,0,1,1.00
02/28/2007,23:10,1405.00,1405.00,1405.00,1405.00,0,2,2.00
02/28/2007,23:11,1405.00,1405.25,1405.00,1405.25,12,1,13.00
02/28/2007,23:12,1405.25,1405.25,1405.25,1405.25,5,0,5.00
02/28/2007,23:13,1405.00,1405.25,1405.00,1405.00,28,4,32.00
02/28/2007,23:15,1405.00,1405.25,1405.00,1405.25,2,3,5.00
02/28/2007,23:16,1405.25,1405.50,1405.25,1405.25,47,4,51.00
02/28/2007,23:17,1405.25,1405.25,1405.25,1405.25,0,47,47.00
02/28/2007,23:18,1405.50,1405.50,1405.25,1405.25,1,51,52.00
02/28/2007,23:19,1405.25,1405.25,1405.25,1405.25,0,64,64.00
02/28/2007,23:20,1405.00,1405.00,1405.00,1405.00,0,5,5.00
02/28/2007,23:21,1405.00,1405.50,1405.00,1405.25,63,5,68.00
02/28/2007,23:22,1405.00,1405.00,1405.00,1405.00,0,51,51.00
02/28/2007,23:23,1405.25,1405.25,1405.25,1405.25,4,0,4.00
02/28/2007,23:24,1405.25,1405.50,1405.25,1405.25,10,7,17.00
02/28/2007,23:25,1405.50,1405.50,1405.50,1405.50,1,0,1.00
02/28/2007,23:26,1405.50,1405.50,1405.50,1405.50,113,0,113.00
02/28/2007,23:27,1405.50,1405.50,1405.50,1405.50,15,0,15.00
02/28/2007,23:28,1405.75,1405.75,1405.75,1405.75,2,0,2.00
02/28/2007,23:29,1405.50,1405.50,1405.50,1405.50,0,2,2.00
02/28/2007,23:30,1405.50,1405.50,1405.50,1405.50,0,6,6.00
02/28/2007,23:31,1405.75,1405.75,1405.75,1405.75,95,0,95.00
02/28/2007,23:32,1406.00,1406.50,1406.00,1406.25,183,4,187.00
02/28/2007,23:33,1406.00,1406.50,1406.00,1406.50,116,20,136.00
02/28/2007,23:34,1406.50,1406.50,1406.25,1406.25,25,9,34.00
02/28/2007,23:35,1406.25,1406.25,1406.25,1406.25,0,23,23.00
02/28/2007,23:36,1406.25,1406.25,1406.25,1406.25,0,2,2.00
02/28/2007,23:37,1406.50,1406.50,1406.25,1406.25,1,15,16.00
02/28/2007,23:38,1406.25,1406.50,1406.25,1406.50,2,4,6.00
02/28/2007,23:39,1406.50,1406.50,1406.25,1406.50,6,57,63.00
02/28/2007,23:40,1406.25,1406.25,1406.25,1406.25,0,36,36.00
02/28/2007,23:41,1406.25,1406.25,1406.25,1406.25,0,1,1.00
02/28/2007,23:42,1406.25,1406.50,1406.25,1406.50,3,6,9.00
02/28/2007,23:45,1406.25,1406.25,1406.25,1406.25,0,3,3.00
02/28/2007,23:46,1406.50,1406.75,1406.50,1406.75,48,0,48.00
02/28/2007,23:47,1406.50,1406.50,1406.25,1406.50,3,16,19.00
02/28/2007,23:50,1406.75,1406.75,1406.50,1406.50,30,20,50.00
02/28/2007,23:51,1406.50,1406.50,1406.50,1406.50,0,32,32.00
02/28/2007,23:52,1406.50,1406.50,1406.50,1406.50,0,10,10.00
02/28/2007,23:53,1406.50,1406.50,1406.50,1406.50,0,14,14.00
02/28/2007,23:54,1406.75,1406.75,1406.75,1406.75,55,0,55.00
02/28/2007,23:55,1406.50,1406.75,1406.50,1406.75,1,8,9.00
02/28/2007,23:57,1406.50,1406.50,1406.50,1406.50,0,2,2.00
02/28/2007,23:58,1406.50,1406.50,1406.50,1406.50,0,3,3.00
02/28/2007,23:59,1406.50,1406.75,1406.50,1406.75,93,1,94.00
03/01/2007,00:00,1406.75,1406.75,1406.75,1406.75,71,0,71.00
03/01/2007,00:01,1406.50,1406.50,1406.50,1406.50,0,63,63.00
03/01/2007,00:03,1406.50,1406.50,1406.50,1406.50,0,100,100.00
03/01/2007,00:04,1406.50,1406.50,1406.50,1406.50,0,5,5.00
03/01/2007,00:05,1406.75,1406.75,1406.50,1406.50,1,1,2.00
03/01/2007,00:08,1406.75,1406.75,1406.75,1406.75,20,0,20.00
03/01/2007,00:09,1406.75,1406.75,1406.75,1406.75,6,0,6.00
03/01/2007,00:10,1407.00,1407.00,1406.75,1406.75,5,20,25.00
03/01/2007,00:11,1406.50,1406.75,1406.50,1406.75,102,128,230.00
03/01/2007,00:12,1406.75,1406.75,1406.75,1406.75,1,0,1.00
03/01/2007,00:13,1406.50,1406.50,1406.50,1406.50,0,29,29.00
03/01/2007,00:14,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/01/2007,00:15,1406.50,1406.50,1406.50,1406.50,0,30,30.00
03/01/2007,00:16,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/01/2007,00:18,1406.75,1406.75,1406.75,1406.75,2,0,2.00
03/01/2007,00:19,1406.75,1406.75,1406.75,1406.75,65,0,65.00
03/01/2007,00:20,1406.75,1407.00,1406.75,1406.75,9,4,13.00
03/01/2007,00:21,1407.00,1407.00,1406.75,1406.75,1,13,14.00
03/01/2007,00:22,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/01/2007,00:24,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/01/2007,00:25,1406.75,1406.75,1406.75,1406.75,0,40,40.00
03/01/2007,00:27,1406.75,1406.75,1406.50,1406.50,0,23,23.00
03/01/2007,00:28,1406.50,1406.50,1405.75,1405.75,0,312,312.00
03/01/2007,00:29,1405.75,1405.75,1404.75,1404.75,11,157,168.00
03/01/2007,00:30,1404.75,1405.25,1404.75,1405.25,79,11,90.00
03/01/2007,00:31,1405.25,1405.25,1405.25,1405.25,43,0,43.00
03/01/2007,00:32,1405.00,1405.00,1405.00,1405.00,0,3,3.00
03/01/2007,00:34,1405.00,1405.00,1405.00,1405.00,0,88,88.00
03/01/2007,00:35,1405.00,1405.00,1405.00,1405.00,0,3,3.00
03/01/2007,00:36,1405.00,1405.75,1405.00,1405.50,155,96,251.00
03/01/2007,00:37,1405.50,1406.00,1405.50,1405.75,162,14,176.00
03/01/2007,00:38,1405.75,1406.00,1405.75,1405.75,1,20,21.00
03/01/2007,00:39,1405.75,1406.00,1405.75,1405.75,2,6,8.00
03/01/2007,00:40,1406.25,1406.25,1406.00,1406.25,10,8,18.00
03/01/2007,00:42,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/01/2007,00:43,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/01/2007,00:45,1406.00,1406.00,1406.00,1406.00,0,15,15.00
03/01/2007,00:47,1406.25,1406.25,1406.00,1406.00,1,7,8.00
03/01/2007,00:48,1406.00,1406.00,1405.75,1405.75,0,27,27.00
03/01/2007,00:49,1405.75,1405.75,1405.25,1405.25,0,27,27.00
03/01/2007,00:50,1405.25,1405.25,1404.50,1404.75,46,170,216.00
03/01/2007,00:51,1404.75,1404.75,1404.75,1404.75,10,0,10.00
03/01/2007,00:52,1405.00,1405.00,1404.50,1404.75,21,52,73.00
03/01/2007,00:53,1404.75,1405.00,1404.75,1404.75,7,45,52.00
03/01/2007,00:54,1404.75,1404.75,1404.50,1404.50,2,28,30.00
03/01/2007,00:55,1404.75,1404.75,1404.50,1404.50,14,4,18.00
03/01/2007,00:56,1404.75,1404.75,1404.75,1404.75,11,0,11.00
03/01/2007,00:57,1404.75,1404.75,1404.75,1404.75,23,0,23.00
03/01/2007,00:58,1404.75,1405.00,1404.75,1404.75,4,13,17.00
03/01/2007,00:59,1404.50,1404.50,1404.00,1404.25,22,60,82.00
03/01/2007,01:00,1404.25,1404.25,1403.25,1403.25,37,269,306.00
03/01/2007,01:01,1403.50,1403.50,1402.75,1403.00,222,183,405.00
03/01/2007,01:02,1403.00,1403.50,1403.00,1403.00,138,88,226.00
03/01/2007,01:03,1403.00,1403.25,1403.00,1403.25,6,55,61.00
03/01/2007,01:04,1403.25,1403.25,1403.00,1403.00,342,185,527.00
03/01/2007,01:05,1403.00,1403.75,1403.00,1403.75,251,85,336.00
03/01/2007,01:06,1403.75,1403.75,1403.25,1403.50,156,79,235.00
03/01/2007,01:07,1403.75,1403.75,1403.25,1403.50,106,124,230.00
03/01/2007,01:08,1403.50,1404.00,1403.50,1403.75,172,7,179.00
03/01/2007,01:09,1404.00,1404.25,1404.00,1404.00,332,1,333.00
03/01/2007,01:10,1404.25,1404.25,1404.00,1404.25,32,90,122.00
03/01/2007,01:11,1404.25,1404.75,1404.25,1404.50,290,20,310.00
03/01/2007,01:12,1404.50,1405.00,1404.50,1404.50,120,61,181.00
03/01/2007,01:13,1404.50,1404.50,1404.50,1404.50,0,19,19.00
03/01/2007,01:14,1404.50,1404.75,1404.50,1404.75,1,67,68.00
03/01/2007,01:15,1404.25,1404.75,1404.25,1404.50,37,67,104.00
03/01/2007,01:16,1404.50,1405.00,1404.50,1405.00,132,6,138.00
03/01/2007,01:17,1404.75,1405.00,1404.75,1405.00,2,4,6.00
03/01/2007,01:18,1405.00,1405.00,1405.00,1405.00,70,0,70.00
03/01/2007,01:19,1405.00,1405.00,1404.75,1404.75,5,12,17.00
03/01/2007,01:20,1405.00,1405.00,1404.50,1404.50,1,6,7.00
03/01/2007,01:21,1404.75,1404.75,1404.75,1404.75,2,0,2.00
03/01/2007,01:22,1404.75,1404.75,1404.50,1404.50,1,1,2.00
03/01/2007,01:23,1404.50,1404.75,1404.50,1404.75,12,10,22.00
03/01/2007,01:24,1405.00,1405.00,1404.50,1404.75,146,5,151.00
03/01/2007,01:25,1404.75,1404.75,1404.50,1404.50,105,1,106.00
03/01/2007,01:26,1404.75,1404.75,1404.50,1404.50,62,365,427.00
03/01/2007,01:27,1404.50,1404.75,1404.50,1404.50,1,14,15.00
03/01/2007,01:28,1404.75,1404.75,1404.75,1404.75,10,0,10.00
03/01/2007,01:29,1404.50,1404.50,1404.25,1404.25,0,65,65.00
03/01/2007,01:30,1404.50,1404.75,1404.50,1404.50,66,2,68.00
03/01/2007,01:31,1404.75,1404.75,1404.50,1404.50,5,151,156.00
03/01/2007,01:32,1404.50,1404.75,1404.25,1404.50,4,118,122.00
03/01/2007,01:33,1404.75,1405.00,1404.75,1405.00,148,0,148.00
03/01/2007,01:34,1405.25,1405.25,1405.25,1405.25,5,0,5.00
03/01/2007,01:35,1405.25,1405.50,1405.25,1405.25,85,37,122.00
03/01/2007,01:36,1405.50,1405.50,1405.25,1405.25,8,31,39.00
03/01/2007,01:37,1405.25,1405.50,1405.25,1405.25,1,4,5.00
03/01/2007,01:38,1405.00,1405.00,1405.00,1405.00,0,82,82.00
03/01/2007,01:39,1405.00,1405.00,1405.00,1405.00,0,7,7.00
03/01/2007,01:40,1405.00,1405.00,1405.00,1405.00,0,2,2.00
03/01/2007,01:41,1405.25,1405.25,1405.00,1405.00,2,1,3.00
03/01/2007,01:42,1405.00,1405.50,1405.00,1405.50,190,25,215.00
03/01/2007,01:43,1405.50,1405.75,1405.50,1405.75,130,0,130.00
03/01/2007,01:44,1406.00,1407.00,1406.00,1406.75,489,43,532.00
03/01/2007,01:45,1406.75,1407.00,1406.50,1406.50,3,86,89.00
03/01/2007,01:46,1406.75,1406.75,1406.75,1406.75,29,0,29.00
03/01/2007,01:47,1406.75,1406.75,1406.75,1406.75,36,0,36.00
03/01/2007,01:48,1406.50,1407.00,1406.50,1406.75,101,4,105.00
03/01/2007,01:49,1406.75,1407.00,1406.75,1406.75,20,8,28.00
03/01/2007,01:50,1407.00,1407.00,1406.75,1406.75,20,42,62.00
03/01/2007,01:51,1406.75,1406.75,1406.50,1406.75,26,17,43.00
03/01/2007,01:52,1406.75,1406.75,1406.75,1406.75,104,0,104.00
03/01/2007,01:53,1406.75,1407.00,1406.50,1406.75,247,9,256.00
03/01/2007,01:54,1406.75,1407.25,1406.75,1407.00,58,13,71.00
03/01/2007,01:55,1407.00,1407.25,1406.75,1407.00,5,37,42.00
03/01/2007,01:56,1407.00,1407.00,1406.75,1407.00,91,5,96.00
03/01/2007,01:57,1407.25,1407.25,1407.00,1407.00,2,16,18.00
03/01/2007,01:58,1407.00,1407.00,1407.00,1407.00,0,1,1.00
03/01/2007,01:59,1407.00,1407.00,1407.00,1407.00,0,2,2.00
03/01/2007,02:00,1407.00,1407.00,1407.00,1407.00,0,39,39.00
03/01/2007,02:01,1407.25,1407.50,1407.00,1407.50,649,10,659.00
03/01/2007,02:02,1407.75,1407.75,1407.50,1407.50,486,22,508.00
03/01/2007,02:03,1407.50,1407.50,1407.25,1407.50,40,168,208.00
03/01/2007,02:04,1407.25,1407.75,1407.00,1407.50,155,44,199.00
03/01/2007,02:05,1407.50,1407.75,1407.50,1407.75,18,2,20.00
03/01/2007,02:06,1407.75,1408.00,1407.75,1408.00,60,0,60.00
03/01/2007,02:07,1408.00,1408.75,1408.00,1408.50,926,60,986.00
03/01/2007,02:08,1408.75,1409.00,1408.25,1408.25,118,110,228.00
03/01/2007,02:09,1408.50,1409.25,1408.50,1409.00,542,32,574.00
03/01/2007,02:10,1409.25,1409.75,1409.00,1409.50,598,204,802.00
03/01/2007,02:11,1409.75,1409.75,1409.25,1409.25,102,84,186.00
03/01/2007,02:12,1409.25,1409.75,1409.00,1409.50,173,127,300.00
03/01/2007,02:13,1409.25,1409.75,1409.25,1409.50,151,19,170.00
03/01/2007,02:14,1409.50,1409.75,1409.50,1409.75,391,35,426.00
03/01/2007,02:15,1409.75,1409.75,1409.00,1409.50,296,178,474.00
03/01/2007,02:16,1409.25,1409.25,1408.75,1408.75,5,547,552.00
03/01/2007,02:17,1408.75,1409.25,1408.75,1409.25,79,2,81.00
03/01/2007,02:18,1409.25,1409.50,1409.00,1409.25,594,7,601.00
03/01/2007,02:19,1409.25,1409.50,1409.25,1409.50,164,26,190.00
03/01/2007,02:20,1409.50,1409.75,1409.50,1409.75,285,69,354.00
03/01/2007,02:21,1409.75,1410.00,1409.50,1409.50,122,79,201.00
03/01/2007,02:22,1409.75,1410.00,1409.50,1409.75,159,138,297.00
03/01/2007,02:23,1409.75,1409.75,1409.75,1409.75,0,50,50.00
03/01/2007,02:24,1410.00,1410.25,1410.00,1410.00,323,52,375.00
03/01/2007,02:25,1410.00,1410.00,1409.75,1409.75,2,32,34.00
03/01/2007,02:26,1409.75,1409.75,1409.50,1409.75,31,376,407.00
03/01/2007,02:27,1410.00,1410.25,1410.00,1410.00,250,33,283.00
03/01/2007,02:28,1410.00,1410.00,1409.75,1409.75,82,159,241.00
03/01/2007,02:29,1409.75,1409.75,1409.50,1409.50,0,46,46.00
03/01/2007,02:30,1409.50,1410.00,1409.50,1409.75,111,42,153.00
03/01/2007,02:31,1409.75,1409.75,1409.50,1409.75,18,117,135.00
03/01/2007,02:32,1409.75,1410.00,1409.75,1410.00,129,11,140.00
03/01/2007,02:33,1410.00,1410.50,1410.00,1410.50,221,153,374.00
03/01/2007,02:34,1410.50,1411.00,1410.25,1410.75,1082,336,1418.00
03/01/2007,02:35,1410.75,1410.75,1410.50,1410.50,135,403,538.00
03/01/2007,02:36,1410.25,1410.75,1410.25,1410.75,58,124,182.00
03/01/2007,02:37,1410.50,1410.75,1410.25,1410.50,106,101,207.00
03/01/2007,02:38,1410.50,1410.50,1410.00,1410.00,0,208,208.00
03/01/2007,02:39,1410.25,1410.50,1410.25,1410.50,218,10,228.00
03/01/2007,02:40,1410.50,1410.50,1410.00,1410.00,37,31,68.00
03/01/2007,02:41,1410.25,1410.25,1410.00,1410.00,27,81,108.00
03/01/2007,02:42,1410.25,1410.25,1410.25,1410.25,54,0,54.00
03/01/2007,02:43,1410.00,1410.00,1409.50,1409.50,0,205,205.00
03/01/2007,02:44,1409.50,1409.50,1409.25,1409.25,0,251,251.00
03/01/2007,02:45,1409.25,1409.25,1409.25,1409.25,0,113,113.00
03/01/2007,02:46,1409.25,1409.25,1408.50,1408.75,1,252,253.00
03/01/2007,02:47,1408.75,1408.75,1408.25,1408.25,4,298,302.00
03/01/2007,02:48,1408.25,1408.50,1408.00,1408.00,2,212,214.00
03/01/2007,02:49,1408.25,1408.25,1408.00,1408.25,261,1,262.00
03/01/2007,02:50,1408.25,1408.50,1408.25,1408.25,11,1,12.00
03/01/2007,02:51,1408.50,1408.75,1408.50,1408.50,95,54,149.00
03/01/2007,02:52,1408.50,1408.75,1408.50,1408.50,1,45,46.00
03/01/2007,02:53,1408.75,1409.00,1408.75,1409.00,95,0,95.00
03/01/2007,02:54,1409.00,1409.00,1409.00,1409.00,1,0,1.00
03/01/2007,02:55,1408.75,1408.75,1408.75,1408.75,0,92,92.00
03/01/2007,02:56,1408.50,1408.50,1408.25,1408.50,21,55,76.00
03/01/2007,02:57,1408.50,1408.50,1408.00,1408.00,39,54,93.00
03/01/2007,02:58,1408.25,1408.50,1408.00,1408.25,116,42,158.00
03/01/2007,02:59,1408.50,1408.50,1408.50,1408.50,12,0,12.00
03/01/2007,03:00,1408.25,1408.50,1408.25,1408.50,5,30,35.00
03/01/2007,03:01,1408.25,1408.25,1408.25,1408.25,0,15,15.00
03/01/2007,03:02,1408.25,1408.50,1408.25,1408.50,3,50,53.00
03/01/2007,03:03,1408.50,1408.75,1408.50,1408.75,469,0,469.00
03/01/2007,03:04,1408.50,1408.75,1408.50,1408.75,12,80,92.00
03/01/2007,03:05,1408.75,1408.75,1408.75,1408.75,115,0,115.00
03/01/2007,03:06,1408.75,1409.00,1408.75,1409.00,211,0,211.00
03/01/2007,03:07,1409.25,1409.50,1409.25,1409.25,189,29,218.00
03/01/2007,03:08,1409.25,1409.50,1409.25,1409.50,136,2,138.00
03/01/2007,03:09,1409.50,1409.50,1409.25,1409.25,6,5,11.00
03/01/2007,03:10,1409.25,1409.50,1409.25,1409.25,1,83,84.00
03/01/2007,03:11,1409.25,1409.25,1409.00,1409.25,72,22,94.00
03/01/2007,03:12,1409.25,1409.75,1409.25,1409.50,49,40,89.00
03/01/2007,03:13,1409.50,1409.75,1409.50,1409.75,31,13,44.00
03/01/2007,03:14,1409.50,1409.75,1409.50,1409.50,2,43,45.00
03/01/2007,03:15,1409.25,1409.75,1409.25,1409.50,103,2,105.00
03/01/2007,03:16,1409.75,1409.75,1409.50,1409.50,56,2,58.00
03/01/2007,03:17,1409.75,1410.25,1409.75,1410.00,254,1,255.00
03/01/2007,03:18,1410.00,1411.00,1410.00,1410.75,375,23,398.00
03/01/2007,03:19,1410.75,1411.00,1410.75,1410.75,48,188,236.00
03/01/2007,03:20,1410.50,1410.50,1410.25,1410.50,5,169,174.00
03/01/2007,03:21,1410.50,1410.75,1410.50,1410.75,201,0,201.00
03/01/2007,03:22,1410.75,1410.75,1410.50,1410.50,3,27,30.00
03/01/2007,03:23,1410.75,1410.75,1410.75,1410.75,37,0,37.00
03/01/2007,03:24,1410.75,1411.00,1410.75,1410.75,68,170,238.00
03/01/2007,03:25,1410.75,1410.75,1410.75,1410.75,0,50,50.00
03/01/2007,03:26,1410.75,1411.50,1410.75,1411.50,314,41,355.00
03/01/2007,03:27,1411.25,1411.50,1411.25,1411.25,303,80,383.00
03/01/2007,03:28,1411.50,1411.50,1411.25,1411.25,214,462,676.00
03/01/2007,03:29,1411.50,1411.50,1411.25,1411.50,51,105,156.00
03/01/2007,03:30,1411.25,1411.50,1411.00,1411.25,47,143,190.00
03/01/2007,03:31,1411.50,1411.75,1411.50,1411.50,202,138,340.00
03/01/2007,03:32,1411.50,1411.50,1411.25,1411.50,46,14,60.00
03/01/2007,03:33,1411.50,1411.50,1411.25,1411.50,136,5,141.00
03/01/2007,03:34,1411.50,1411.50,1411.25,1411.50,214,201,415.00
03/01/2007,03:35,1411.25,1411.25,1411.25,1411.25,0,344,344.00
03/01/2007,03:36,1411.25,1411.25,1411.25,1411.25,0,100,100.00
03/01/2007,03:37,1411.25,1411.25,1411.25,1411.25,0,137,137.00
03/01/2007,03:38,1411.25,1411.25,1411.25,1411.25,0,40,40.00
03/01/2007,03:39,1411.25,1411.50,1411.25,1411.25,15,138,153.00
03/01/2007,03:40,1411.50,1411.50,1411.25,1411.25,1,2,3.00
03/01/2007,03:41,1411.25,1411.25,1411.25,1411.25,0,17,17.00
03/01/2007,03:42,1411.25,1411.25,1411.00,1411.25,12,278,290.00
03/01/2007,03:43,1411.00,1411.00,1410.50,1411.00,366,1008,1374.00
03/01/2007,03:44,1411.00,1411.25,1411.00,1411.25,147,25,172.00
03/01/2007,03:45,1411.25,1411.25,1411.25,1411.25,145,0,145.00
03/01/2007,03:46,1411.25,1411.25,1411.25,1411.25,125,0,125.00
03/01/2007,03:47,1411.25,1411.75,1411.25,1411.75,433,0,433.00
03/01/2007,03:48,1411.75,1412.25,1411.75,1411.75,1087,370,1457.00
03/01/2007,03:49,1411.75,1411.75,1411.25,1411.75,292,297,589.00
03/01/2007,03:50,1411.75,1411.75,1411.50,1411.75,254,3,257.00
03/01/2007,03:51,1411.75,1412.25,1411.50,1412.25,437,58,495.00
03/01/2007,03:52,1412.25,1412.75,1412.25,1412.50,439,28,467.00
03/01/2007,03:53,1412.75,1412.75,1412.00,1412.00,10,529,539.00
03/01/2007,03:54,1412.00,1412.25,1412.00,1412.00,1,21,22.00
03/01/2007,03:55,1412.25,1412.50,1412.00,1412.25,50,253,303.00
03/01/2007,03:56,1412.00,1412.00,1411.75,1411.75,0,365,365.00
03/01/2007,03:57,1411.75,1411.75,1411.50,1411.75,8,125,133.00
03/01/2007,03:58,1411.75,1411.75,1411.25,1411.25,2,119,121.00
03/01/2007,03:59,1411.25,1411.50,1411.25,1411.25,78,5,83.00
03/01/2007,04:00,1411.25,1411.25,1411.25,1411.25,0,9,9.00
03/01/2007,04:01,1411.50,1411.75,1411.50,1411.50,210,51,261.00
03/01/2007,04:02,1411.50,1411.75,1411.50,1411.75,12,147,159.00
03/01/2007,04:03,1411.50,1411.50,1411.25,1411.25,0,129,129.00
03/01/2007,04:04,1411.50,1411.50,1411.25,1411.50,146,25,171.00
03/01/2007,04:05,1411.50,1411.50,1411.50,1411.50,92,0,92.00
03/01/2007,04:06,1411.50,1411.50,1411.50,1411.50,22,0,22.00
03/01/2007,04:07,1411.25,1411.50,1411.00,1411.25,67,318,385.00
03/01/2007,04:08,1411.25,1411.75,1411.25,1411.75,96,0,96.00
03/01/2007,04:09,1411.50,1412.00,1411.50,1412.00,218,2,220.00
03/01/2007,04:10,1412.00,1412.00,1412.00,1412.00,137,0,137.00
03/01/2007,04:11,1412.00,1412.25,1412.00,1412.25,21,0,21.00
03/01/2007,04:12,1412.25,1412.50,1412.00,1412.00,73,46,119.00
03/01/2007,04:13,1412.00,1412.00,1412.00,1412.00,0,1,1.00
03/01/2007,04:14,1412.00,1412.50,1412.00,1412.25,125,11,136.00
03/01/2007,04:15,1412.50,1413.25,1412.50,1413.25,591,13,604.00
03/01/2007,04:16,1413.25,1413.25,1413.00,1413.25,167,40,207.00
03/01/2007,04:17,1413.25,1413.50,1413.00,1413.50,123,58,181.00
03/01/2007,04:18,1413.25,1413.50,1413.25,1413.25,251,189,440.00
03/01/2007,04:19,1413.25,1413.25,1413.00,1413.00,21,57,78.00
03/01/2007,04:20,1412.75,1413.25,1412.75,1413.25,80,5,85.00
03/01/2007,04:21,1413.25,1413.25,1413.00,1413.25,150,1,151.00
03/01/2007,04:22,1413.25,1413.25,1413.00,1413.25,135,26,161.00
03/01/2007,04:23,1413.00,1413.25,1413.00,1413.00,27,408,435.00
03/01/2007,04:24,1413.00,1413.00,1413.00,1413.00,0,78,78.00
03/01/2007,04:25,1413.00,1413.25,1412.75,1412.75,10,143,153.00
03/01/2007,04:26,1413.00,1413.00,1412.50,1412.50,232,651,883.00
03/01/2007,04:27,1412.50,1412.75,1412.50,1412.75,227,64,291.00
03/01/2007,04:28,1412.75,1412.75,1412.50,1412.50,83,200,283.00
03/01/2007,04:29,1412.50,1412.50,1411.75,1411.75,0,659,659.00
03/01/2007,04:30,1411.75,1412.00,1411.25,1411.50,26,232,258.00
03/01/2007,04:31,1411.50,1411.50,1411.25,1411.25,52,1,53.00
03/01/2007,04:32,1411.50,1411.50,1411.50,1411.50,116,0,116.00
03/01/2007,04:33,1411.50,1411.50,1411.50,1411.50,8,0,8.00
03/01/2007,04:34,1411.75,1412.00,1411.75,1412.00,41,18,59.00
03/01/2007,04:35,1412.00,1412.00,1412.00,1412.00,10,0,10.00
03/01/2007,04:36,1411.75,1411.75,1411.50,1411.50,0,64,64.00
03/01/2007,04:37,1411.75,1411.75,1411.50,1411.50,20,15,35.00
03/01/2007,04:38,1411.50,1411.50,1411.00,1411.25,74,336,410.00
03/01/2007,04:39,1411.25,1411.25,1411.25,1411.25,90,0,90.00
03/01/2007,04:40,1411.50,1411.75,1411.50,1411.50,138,2,140.00
03/01/2007,04:41,1411.75,1412.00,1411.75,1411.75,94,45,139.00
03/01/2007,04:42,1412.00,1412.75,1412.00,1412.75,229,0,229.00
03/01/2007,04:43,1412.75,1412.75,1412.75,1412.75,216,0,216.00
03/01/2007,04:44,1412.75,1412.75,1412.75,1412.75,50,0,50.00
03/01/2007,04:45,1413.00,1413.25,1412.75,1412.75,380,84,464.00
03/01/2007,04:46,1412.75,1413.00,1412.75,1413.00,88,58,146.00
03/01/2007,04:47,1413.00,1413.00,1412.25,1412.50,19,99,118.00
03/01/2007,04:48,1412.50,1412.50,1412.50,1412.50,27,0,27.00
03/01/2007,04:49,1412.50,1412.50,1412.50,1412.50,14,0,14.00
03/01/2007,04:50,1412.50,1412.50,1412.50,1412.50,23,0,23.00
03/01/2007,04:51,1412.50,1413.00,1412.50,1413.00,177,0,177.00
03/01/2007,04:52,1412.75,1412.75,1412.25,1412.75,17,152,169.00
03/01/2007,04:53,1412.50,1412.75,1412.50,1412.75,97,81,178.00
03/01/2007,04:54,1412.75,1413.00,1412.75,1413.00,361,22,383.00
03/01/2007,04:55,1413.00,1413.00,1412.75,1413.00,108,1,109.00
03/01/2007,04:56,1413.00,1413.00,1413.00,1413.00,15,0,15.00
03/01/2007,04:57,1412.75,1412.75,1412.75,1412.75,0,5,5.00
03/01/2007,04:58,1412.75,1412.75,1412.50,1412.50,0,61,61.00
03/01/2007,04:59,1412.50,1412.50,1412.00,1412.00,14,135,149.00
03/01/2007,05:00,1412.00,1412.00,1411.75,1411.75,0,43,43.00
03/01/2007,05:01,1412.00,1412.00,1411.75,1411.75,3,80,83.00
03/01/2007,05:02,1411.75,1411.75,1411.25,1411.25,0,254,254.00
03/01/2007,05:03,1411.25,1411.50,1411.00,1411.25,5,42,47.00
03/01/2007,05:04,1411.00,1411.00,1410.75,1411.00,72,212,284.00
03/01/2007,05:05,1411.00,1411.75,1411.00,1411.75,229,71,300.00
03/01/2007,05:06,1411.50,1411.75,1411.50,1411.50,1,104,105.00
03/01/2007,05:07,1411.25,1411.50,1411.25,1411.50,1,41,42.00
03/01/2007,05:08,1411.50,1411.50,1411.50,1411.50,6,0,6.00
03/01/2007,05:09,1411.50,1411.50,1411.50,1411.50,10,0,10.00
03/01/2007,05:10,1411.25,1411.25,1411.00,1411.25,2,159,161.00
03/01/2007,05:12,1411.00,1411.25,1410.75,1411.00,16,98,114.00
03/01/2007,05:13,1411.25,1411.50,1411.25,1411.50,54,10,64.00
03/01/2007,05:14,1411.50,1411.50,1411.25,1411.50,2,35,37.00
03/01/2007,05:15,1411.25,1411.25,1411.00,1411.00,0,27,27.00
03/01/2007,05:16,1411.25,1411.25,1411.00,1411.00,6,43,49.00
03/01/2007,05:17,1410.75,1410.75,1410.50,1410.50,0,152,152.00
03/01/2007,05:18,1410.50,1410.75,1410.50,1410.50,192,235,427.00
03/01/2007,05:19,1410.50,1410.50,1410.25,1410.25,0,213,213.00
03/01/2007,05:20,1410.50,1410.75,1410.25,1410.75,190,1,191.00
03/01/2007,05:21,1410.50,1410.50,1410.25,1410.25,50,144,194.00
03/01/2007,05:22,1410.50,1410.50,1410.25,1410.25,41,19,60.00
03/01/2007,05:23,1410.50,1410.50,1410.50,1410.50,67,0,67.00
03/01/2007,05:24,1410.50,1410.75,1410.50,1410.50,16,4,20.00
03/01/2007,05:25,1410.50,1410.50,1410.50,1410.50,0,74,74.00
03/01/2007,05:26,1410.50,1410.50,1410.25,1410.50,26,14,40.00
03/01/2007,05:27,1410.50,1410.50,1410.25,1410.50,102,50,152.00
03/01/2007,05:28,1410.50,1410.50,1410.25,1410.25,32,139,171.00
03/01/2007,05:29,1410.50,1410.50,1410.25,1410.50,91,1,92.00
03/01/2007,05:30,1410.75,1410.75,1410.50,1410.75,6,1,7.00
03/01/2007,05:31,1410.50,1410.75,1410.50,1410.50,24,105,129.00
03/01/2007,05:32,1410.50,1410.75,1410.25,1410.50,193,70,263.00
03/01/2007,05:33,1410.50,1410.50,1410.25,1410.50,1,30,31.00
03/01/2007,05:34,1410.50,1410.50,1410.50,1410.50,27,0,27.00
03/01/2007,05:35,1410.50,1410.50,1410.25,1410.25,14,118,132.00
03/01/2007,05:36,1410.25,1410.25,1410.00,1410.00,1,157,158.00
03/01/2007,05:37,1410.00,1410.00,1409.50,1409.50,5,445,450.00
03/01/2007,05:38,1409.50,1409.75,1409.25,1409.50,18,181,199.00
03/01/2007,05:39,1409.50,1409.75,1409.50,1409.75,75,39,114.00
03/01/2007,05:40,1409.50,1409.50,1409.25,1409.25,51,42,93.00
03/01/2007,05:41,1409.50,1409.75,1409.25,1409.75,191,113,304.00
03/01/2007,05:42,1409.75,1409.75,1409.75,1409.75,1,0,1.00
03/01/2007,05:43,1409.50,1409.75,1409.50,1409.50,200,60,260.00
03/01/2007,05:44,1409.75,1410.00,1409.50,1409.50,164,62,226.00
03/01/2007,05:45,1409.75,1410.00,1409.75,1410.00,254,0,254.00
03/01/2007,05:46,1410.00,1410.25,1410.00,1410.00,34,241,275.00
03/01/2007,05:47,1410.00,1410.00,1410.00,1410.00,0,217,217.00
03/01/2007,05:48,1410.00,1410.00,1409.75,1409.75,0,90,90.00
03/01/2007,05:49,1409.75,1409.75,1409.50,1409.50,0,275,275.00
03/01/2007,05:50,1409.50,1409.50,1409.00,1409.00,2,260,262.00
03/01/2007,05:51,1409.00,1409.00,1409.00,1409.00,0,110,110.00
03/01/2007,05:52,1409.00,1409.25,1409.00,1409.00,1,51,52.00
03/01/2007,05:53,1409.00,1409.00,1408.50,1408.50,5,281,286.00
03/01/2007,05:54,1408.50,1408.75,1408.25,1408.50,88,171,259.00
03/01/2007,05:55,1408.50,1408.75,1408.25,1408.50,9,60,69.00
03/01/2007,05:56,1408.50,1408.50,1407.75,1408.00,26,437,463.00
03/01/2007,05:57,1407.75,1408.00,1407.50,1408.00,601,316,917.00
03/01/2007,05:58,1408.00,1408.25,1407.75,1408.00,68,477,545.00
03/01/2007,05:59,1407.75,1407.75,1407.50,1407.75,129,767,896.00
03/01/2007,06:00,1408.00,1408.75,1408.00,1408.75,642,36,678.00
03/01/2007,06:01,1408.75,1409.00,1408.25,1408.25,87,156,243.00
03/01/2007,06:02,1408.25,1408.75,1408.25,1408.25,246,338,584.00
03/01/2007,06:03,1408.00,1408.00,1406.75,1407.00,54,764,818.00
03/01/2007,06:04,1407.00,1407.50,1407.00,1407.25,173,323,496.00
03/01/2007,06:05,1407.25,1407.25,1406.25,1407.00,157,974,1131.00
03/01/2007,06:06,1407.00,1407.25,1407.00,1407.25,77,137,214.00
03/01/2007,06:07,1407.00,1407.25,1406.75,1407.00,23,264,287.00
03/01/2007,06:08,1407.00,1407.00,1406.50,1406.50,164,37,201.00
03/01/2007,06:09,1406.50,1406.75,1406.50,1406.50,278,72,350.00
03/01/2007,06:10,1406.50,1407.00,1406.50,1406.75,45,67,112.00
03/01/2007,06:11,1406.75,1407.00,1406.50,1406.50,115,324,439.00
03/01/2007,06:12,1406.75,1406.75,1406.50,1406.50,57,1,58.00
03/01/2007,06:13,1406.75,1406.75,1406.25,1406.50,26,242,268.00
03/01/2007,06:14,1406.25,1406.50,1405.50,1405.75,44,463,507.00
03/01/2007,06:15,1405.75,1406.25,1405.75,1406.00,375,114,489.00
03/01/2007,06:16,1406.00,1406.25,1405.75,1406.00,281,17,298.00
03/01/2007,06:17,1406.00,1407.00,1406.00,1406.75,619,37,656.00
03/01/2007,06:18,1406.75,1406.75,1406.50,1406.50,0,43,43.00
03/01/2007,06:19,1406.50,1406.50,1406.00,1406.00,16,251,267.00
03/01/2007,06:20,1406.00,1406.25,1405.75,1406.00,125,61,186.00
03/01/2007,06:21,1406.00,1406.25,1406.00,1406.25,132,98,230.00
03/01/2007,06:22,1406.00,1406.00,1405.75,1406.00,11,52,63.00
03/01/2007,06:23,1406.00,1406.00,1405.75,1406.00,173,6,179.00
03/01/2007,06:24,1406.00,1406.75,1406.00,1406.50,319,59,378.00
03/01/2007,06:25,1406.25,1406.25,1405.75,1405.75,1,319,320.00
03/01/2007,06:26,1405.50,1405.50,1405.25,1405.25,3,499,502.00
03/01/2007,06:27,1405.50,1405.50,1405.00,1405.00,75,372,447.00
03/01/2007,06:28,1405.00,1405.00,1404.75,1404.75,327,279,606.00
03/01/2007,06:29,1405.00,1405.00,1404.25,1404.50,477,641,1118.00
03/01/2007,06:30,1404.50,1404.75,1404.25,1404.50,46,1052,1098.00
03/01/2007,06:31,1404.50,1404.50,1403.25,1403.25,141,1473,1614.00
03/01/2007,06:32,1403.25,1403.75,1402.50,1403.00,1301,2159,3460.00
03/01/2007,06:33,1403.25,1403.25,1402.25,1403.00,659,1308,1967.00
03/01/2007,06:34,1403.00,1404.50,1403.00,1404.25,1156,609,1765.00
03/01/2007,06:35,1404.25,1404.75,1404.25,1404.25,242,126,368.00
03/01/2007,06:36,1404.00,1404.50,1404.00,1404.25,653,114,767.00
03/01/2007,06:37,1404.00,1405.00,1404.00,1404.25,442,621,1063.00
03/01/2007,06:38,1404.00,1404.50,1404.00,1404.25,88,255,343.00
03/01/2007,06:39,1404.00,1404.00,1402.25,1402.25,184,1222,1406.00
03/01/2007,06:40,1402.25,1402.50,1401.75,1401.75,653,1098,1751.00
03/01/2007,06:41,1402.00,1402.25,1400.75,1400.75,502,2307,2809.00
03/01/2007,06:42,1400.75,1401.00,1400.00,1400.25,905,1787,2692.00
03/01/2007,06:43,1400.25,1400.50,1400.00,1400.25,808,1656,2464.00
03/01/2007,06:44,1400.00,1400.50,1400.00,1400.50,950,4338,5288.00
03/01/2007,06:45,1400.50,1401.75,1400.25,1401.25,1765,1256,3021.00
03/01/2007,06:46,1401.25,1402.75,1401.25,1402.50,2185,485,2670.00
03/01/2007,06:47,1402.75,1403.75,1402.25,1402.75,941,910,1851.00
03/01/2007,06:48,1402.75,1403.25,1401.75,1402.00,404,1124,1528.00
03/01/2007,06:49,1402.00,1402.00,1401.75,1402.00,317,283,600.00
03/01/2007,06:50,1402.00,1402.50,1401.25,1402.25,585,357,942.00
03/01/2007,06:51,1402.25,1402.25,1402.00,1402.00,36,237,273.00
03/01/2007,06:52,1402.00,1402.25,1401.50,1401.75,150,200,350.00
03/01/2007,06:53,1401.50,1401.50,1400.25,1400.50,222,591,813.00
03/01/2007,06:54,1400.50,1400.75,1398.25,1398.25,453,3063,3516.00
03/01/2007,06:55,1398.50,1398.75,1397.50,1397.75,1107,1328,2435.00
03/01/2007,06:56,1397.50,1398.25,1396.50,1398.00,1885,1380,3265.00
03/01/2007,06:57,1398.00,1398.50,1397.50,1398.00,984,858,1842.00
03/01/2007,06:58,1398.25,1398.25,1397.50,1398.00,750,924,1674.00
03/01/2007,06:59,1398.00,1398.50,1397.00,1397.00,779,840,1619.00
03/01/2007,07:00,1397.00,1397.25,1395.50,1395.50,304,1708,2012.00
03/01/2007,07:01,1395.75,1396.00,1391.25,1391.50,1186,4167,5353.00
03/01/2007,07:02,1391.50,1395.00,1391.25,1394.50,3281,1926,5207.00
03/01/2007,07:03,1394.50,1395.75,1393.50,1395.50,1989,1198,3187.00
03/01/2007,07:04,1395.50,1395.50,1392.50,1392.50,1826,2811,4637.00
03/01/2007,07:05,1392.75,1393.50,1392.00,1392.25,1381,1001,2382.00
03/01/2007,07:06,1392.25,1393.50,1392.00,1393.00,809,1209,2018.00
03/01/2007,07:07,1393.00,1393.25,1392.00,1393.00,1654,2273,3927.00
03/01/2007,07:08,1393.25,1396.00,1393.00,1395.75,1731,1166,2897.00
03/01/2007,07:09,1395.50,1397.25,1395.25,1396.50,897,994,1891.00
03/01/2007,07:10,1396.75,1396.75,1395.50,1396.00,665,492,1157.00
03/01/2007,07:11,1395.75,1396.00,1394.50,1394.50,293,1114,1407.00
03/01/2007,07:12,1394.50,1394.75,1393.50,1394.75,712,833,1545.00
03/01/2007,07:13,1394.75,1395.00,1393.50,1394.25,878,1570,2448.00
03/01/2007,07:14,1394.00,1395.25,1394.00,1395.00,1358,609,1967.00
03/01/2007,07:15,1395.00,1395.50,1394.25,1394.75,520,427,947.00
03/01/2007,07:16,1394.75,1395.75,1394.25,1395.75,1106,187,1293.00
03/01/2007,07:17,1395.75,1396.25,1395.25,1396.00,1510,864,2374.00
03/01/2007,07:18,1396.00,1396.50,1395.75,1396.00,1680,534,2214.00
03/01/2007,07:19,1396.00,1396.25,1395.50,1395.75,653,1208,1861.00
03/01/2007,07:20,1395.75,1396.00,1395.25,1396.00,281,731,1012.00
03/01/2007,07:21,1396.00,1396.50,1395.50,1396.25,1391,758,2149.00
03/01/2007,07:22,1396.25,1396.50,1396.00,1396.25,400,524,924.00
03/01/2007,07:23,1396.25,1396.25,1395.50,1395.75,483,427,910.00
03/01/2007,07:24,1395.50,1395.50,1394.50,1394.50,130,973,1103.00
03/01/2007,07:25,1394.50,1394.75,1394.00,1394.50,368,700,1068.00
03/01/2007,07:26,1394.50,1394.75,1394.25,1394.50,281,676,957.00
03/01/2007,07:27,1394.75,1394.75,1394.25,1394.75,488,398,886.00
03/01/2007,07:28,1394.75,1395.00,1394.50,1394.75,427,255,682.00
03/01/2007,07:29,1394.75,1395.00,1394.00,1394.00,678,1524,2202.00
03/01/2007,07:30,1394.25,1394.25,1392.00,1392.75,948,1597,2545.00
03/01/2007,07:31,1392.50,1393.00,1390.25,1391.00,4860,6274,11134.00
03/01/2007,07:32,1390.75,1393.75,1390.50,1392.50,2699,2245,4944.00
03/01/2007,07:33,1392.50,1393.50,1391.75,1391.75,2817,1912,4729.00
03/01/2007,07:34,1392.00,1392.75,1391.50,1392.50,1476,617,2093.00
03/01/2007,07:35,1392.50,1392.75,1391.75,1392.75,1270,1012,2282.00
03/01/2007,07:36,1392.75,1394.25,1392.50,1394.25,2813,1055,3868.00
03/01/2007,07:37,1394.25,1395.50,1394.00,1395.00,3446,1930,5376.00
03/01/2007,07:38,1395.00,1396.50,1394.75,1395.75,2170,1258,3428.00
03/01/2007,07:39,1396.00,1398.00,1396.00,1397.75,3737,2490,6227.00
03/01/2007,07:40,1397.75,1398.25,1396.00,1396.50,2158,1871,4029.00
03/01/2007,07:41,1396.25,1396.25,1394.50,1395.00,791,1935,2726.00
03/01/2007,07:42,1395.25,1395.25,1394.50,1394.75,973,1080,2053.00
03/01/2007,07:43,1394.75,1395.00,1394.00,1394.00,216,2437,2653.00
03/01/2007,07:44,1394.00,1395.25,1393.75,1394.00,667,623,1290.00
03/01/2007,07:45,1394.00,1394.75,1393.75,1394.50,699,628,1327.00
03/01/2007,07:46,1394.50,1394.75,1393.00,1394.50,2060,1454,3514.00
03/01/2007,07:47,1394.50,1394.75,1393.50,1394.50,305,831,1136.00
03/01/2007,07:48,1394.50,1395.75,1394.50,1395.50,1569,424,1993.00
03/01/2007,07:49,1395.75,1397.00,1395.50,1396.25,1850,863,2713.00
03/01/2007,07:50,1396.25,1396.25,1395.25,1395.50,223,588,811.00
03/01/2007,07:51,1395.25,1395.25,1394.00,1394.50,835,991,1826.00
03/01/2007,07:52,1394.75,1395.00,1393.50,1394.75,982,812,1794.00
03/01/2007,07:53,1394.75,1395.00,1393.50,1393.50,248,586,834.00
03/01/2007,07:54,1393.75,1395.00,1393.75,1395.00,394,458,852.00
03/01/2007,07:55,1395.00,1396.00,1395.00,1395.00,233,511,744.00
03/01/2007,07:56,1395.00,1395.25,1394.50,1395.00,43,169,212.00
03/01/2007,07:57,1395.00,1395.00,1394.25,1394.50,111,309,420.00
03/01/2007,07:58,1394.50,1395.75,1394.50,1395.50,738,292,1030.00
03/01/2007,07:59,1395.50,1395.75,1394.50,1395.00,362,290,652.00
03/01/2007,08:00,1395.00,1396.25,1395.00,1396.00,1771,837,2608.00
03/01/2007,08:01,1396.00,1396.50,1395.75,1396.00,1000,829,1829.00
03/01/2007,08:02,1396.25,1396.25,1396.00,1396.00,128,438,566.00
03/01/2007,08:03,1396.00,1396.25,1395.25,1395.25,56,1433,1489.00
03/01/2007,08:04,1395.25,1395.50,1394.50,1394.50,292,656,948.00
03/01/2007,08:05,1394.50,1395.00,1394.25,1394.25,410,816,1226.00
03/01/2007,08:06,1394.25,1394.50,1393.50,1394.00,75,1189,1264.00
03/01/2007,08:07,1394.00,1394.00,1393.25,1393.25,234,803,1037.00
03/01/2007,08:08,1393.25,1394.00,1393.25,1394.00,713,395,1108.00
03/01/2007,08:09,1394.00,1394.75,1393.50,1394.50,785,290,1075.00
03/01/2007,08:10,1394.25,1394.25,1393.50,1393.75,216,351,567.00
03/01/2007,08:11,1393.75,1394.00,1393.50,1394.00,76,24,100.00
03/01/2007,08:12,1393.75,1394.00,1393.75,1394.00,18,331,349.00
03/01/2007,08:13,1394.00,1395.00,1394.00,1394.25,725,1788,2513.00
03/01/2007,08:14,1394.00,1394.50,1393.50,1393.75,797,572,1369.00
03/01/2007,08:15,1393.50,1393.75,1393.25,1393.50,210,1069,1279.00
03/01/2007,08:16,1393.50,1393.75,1393.50,1393.50,432,1840,2272.00
03/01/2007,08:17,1393.50,1393.75,1392.00,1392.00,409,2294,2703.00
03/01/2007,08:18,1392.25,1392.25,1391.25,1391.50,420,1797,2217.00
03/01/2007,08:19,1391.50,1391.75,1390.00,1390.50,415,3545,3960.00
03/01/2007,08:20,1390.25,1391.25,1389.50,1391.25,2405,1675,4080.00
03/01/2007,08:21,1391.25,1391.75,1390.75,1391.00,814,519,1333.00
03/01/2007,08:22,1391.00,1391.50,1390.50,1390.75,793,1055,1848.00
03/01/2007,08:23,1390.50,1391.00,1390.25,1390.75,943,804,1747.00
03/01/2007,08:24,1390.75,1392.00,1390.75,1391.50,910,1030,1940.00
03/01/2007,08:25,1391.50,1391.50,1391.00,1391.50,457,260,717.00
03/01/2007,08:26,1391.50,1391.50,1390.25,1390.25,620,739,1359.00
03/01/2007,08:27,1390.50,1391.25,1390.25,1390.50,605,574,1179.00
03/01/2007,08:28,1390.50,1391.00,1390.50,1390.75,548,517,1065.00
03/01/2007,08:29,1391.00,1391.75,1391.00,1391.75,845,516,1361.00
03/01/2007,08:30,1391.50,1392.75,1391.25,1392.25,1725,2032,3757.00
03/01/2007,08:31,1392.00,1393.00,1391.75,1392.00,6359,8089,14448.00
03/01/2007,08:32,1392.00,1392.50,1390.50,1391.00,4108,8223,12331.00
03/01/2007,08:33,1391.00,1391.25,1384.50,1385.00,11406,25548,36954.00
03/01/2007,08:34,1384.50,1385.00,1380.75,1383.00,15290,19249,34539.00
03/01/2007,08:35,1383.00,1386.25,1382.50,1385.25,12850,11052,23902.00
03/01/2007,08:36,1385.25,1387.00,1384.75,1386.50,8121,9299,17420.00
03/01/2007,08:37,1386.75,1388.50,1386.00,1388.25,8801,6841,15642.00
03/01/2007,08:38,1388.25,1388.75,1386.50,1387.50,7215,7145,14360.00
03/01/2007,08:39,1387.50,1388.00,1386.00,1387.00,6920,6787,13707.00
03/01/2007,08:40,1386.75,1389.00,1386.50,1387.00,13786,6838,20624.00
03/01/2007,08:41,1387.00,1387.50,1386.50,1387.00,5514,3713,9227.00
03/01/2007,08:42,1387.00,1388.75,1387.00,1387.25,4947,3831,8778.00
03/01/2007,08:43,1387.00,1387.25,1386.00,1386.25,3233,5309,8542.00
03/01/2007,08:44,1386.50,1387.25,1384.50,1386.25,6513,7725,14238.00
03/01/2007,08:45,1386.00,1386.50,1383.50,1383.75,4210,9032,13242.00
03/01/2007,08:46,1383.75,1384.00,1382.50,1383.25,5230,7693,12923.00
03/01/2007,08:47,1383.00,1383.50,1381.75,1383.25,5872,7377,13249.00
03/01/2007,08:48,1383.00,1384.75,1382.25,1384.50,7335,6287,13622.00
03/01/2007,08:49,1384.50,1386.00,1384.25,1385.00,6331,4371,10702.00
03/01/2007,08:50,1384.75,1386.25,1384.00,1384.00,5838,5616,11454.00
03/01/2007,08:51,1384.25,1384.50,1383.00,1383.75,5521,4810,10331.00
03/01/2007,08:52,1383.75,1385.25,1383.00,1385.25,6104,4788,10892.00
03/01/2007,08:53,1385.25,1385.75,1384.00,1384.50,5061,4383,9444.00
03/01/2007,08:54,1384.50,1387.00,1384.25,1386.25,6656,3602,10258.00
03/01/2007,08:55,1386.50,1387.50,1386.00,1386.75,8143,5242,13385.00
03/01/2007,08:56,1386.75,1388.00,1386.25,1387.25,5447,6151,11598.00
03/01/2007,08:57,1387.25,1390.00,1387.25,1390.00,10882,6159,17041.00
03/01/2007,08:58,1389.75,1392.25,1389.75,1390.75,14678,10312,24990.00
03/01/2007,08:59,1390.75,1391.50,1390.00,1390.75,7107,5838,12945.00
03/01/2007,09:00,1391.00,1392.00,1390.50,1391.75,4479,3985,8464.00
03/01/2007,09:01,1391.75,1395.25,1391.50,1395.25,21867,17300,39167.00
03/01/2007,09:02,1395.25,1400.00,1395.25,1398.50,22976,14573,37549.00
03/01/2007,09:03,1398.50,1402.25,1398.50,1399.50,18022,11952,29974.00
03/01/2007,09:04,1399.25,1399.50,1397.75,1398.50,9163,8438,17601.00
03/01/2007,09:05,1398.50,1399.50,1396.50,1396.50,7466,9998,17464.00
03/01/2007,09:06,1396.50,1396.75,1393.25,1394.75,9063,13156,22219.00
03/01/2007,09:07,1394.75,1397.00,1394.00,1397.00,8745,6565,15310.00
03/01/2007,09:08,1397.00,1398.00,1396.50,1397.75,5018,2959,7977.00
03/01/2007,09:09,1397.75,1399.25,1397.00,1397.75,5246,5125,10371.00
03/01/2007,09:10,1398.00,1398.75,1397.25,1397.50,5362,4827,10189.00
03/01/2007,09:11,1397.50,1397.75,1396.50,1396.50,4009,4535,8544.00
03/01/2007,09:12,1396.75,1396.75,1394.00,1395.00,4934,9987,14921.00
03/01/2007,09:13,1395.25,1395.50,1394.75,1395.25,5166,2128,7294.00
03/01/2007,09:14,1395.50,1397.75,1395.50,1397.50,7568,2176,9744.00
03/01/2007,09:15,1397.75,1399.00,1397.50,1397.50,6700,3017,9717.00
03/01/2007,09:16,1397.50,1400.00,1397.50,1398.50,8923,5453,14376.00
03/01/2007,09:17,1398.25,1399.25,1397.75,1398.50,4911,3752,8663.00
03/01/2007,09:18,1398.50,1400.75,1398.25,1400.75,6331,1442,7773.00
03/01/2007,09:19,1400.75,1401.00,1399.50,1401.00,4672,3792,8464.00
03/01/2007,09:20,1400.75,1404.50,1400.75,1404.50,15647,7111,22758.00
03/01/2007,09:21,1404.50,1405.00,1402.00,1402.75,7385,9687,17072.00
03/01/2007,09:22,1402.25,1402.75,1399.75,1399.75,6038,10778,16816.00
03/01/2007,09:23,1399.75,1400.25,1398.25,1399.00,5451,6142,11593.00
03/01/2007,09:24,1399.00,1400.75,1398.50,1399.75,4202,5469,9671.00
03/01/2007,09:25,1400.25,1400.25,1398.25,1400.00,6183,5476,11659.00
03/01/2007,09:26,1399.75,1400.00,1397.25,1397.25,1817,4762,6579.00
03/01/2007,09:27,1397.25,1399.00,1397.25,1399.00,3777,2407,6184.00
03/01/2007,09:28,1399.25,1400.50,1399.00,1400.25,4623,3263,7886.00
03/01/2007,09:29,1400.25,1404.00,1400.25,1402.75,7511,4204,11715.00
03/01/2007,09:30,1402.75,1403.75,1401.25,1402.75,6166,5231,11397.00
03/01/2007,09:31,1402.50,1403.00,1401.50,1401.75,2781,2694,5475.00
03/01/2007,09:32,1401.75,1403.50,1401.25,1402.75,5324,3539,8863.00
03/01/2007,09:33,1402.75,1404.00,1402.00,1403.00,3983,2921,6904.00
03/01/2007,09:34,1403.00,1403.75,1402.25,1402.75,1805,2069,3874.00
03/01/2007,09:35,1403.00,1403.00,1400.25,1400.25,2501,4290,6791.00
03/01/2007,09:36,1400.50,1400.75,1398.50,1399.00,3421,5688,9109.00
03/01/2007,09:37,1399.00,1400.75,1398.75,1399.00,3069,3117,6186.00
03/01/2007,09:38,1399.00,1400.75,1398.00,1399.25,3805,5412,9217.00
03/01/2007,09:39,1399.25,1401.25,1399.00,1400.00,3088,1913,5001.00
03/01/2007,09:40,1400.00,1401.25,1398.75,1401.25,3587,4609,8196.00
03/01/2007,09:41,1401.00,1401.25,1399.75,1401.00,2943,3151,6094.00
03/01/2007,09:42,1401.00,1403.50,1401.00,1403.00,5187,3001,8188.00
03/01/2007,09:43,1403.00,1403.25,1402.25,1402.50,1946,2348,4294.00
03/01/2007,09:44,1402.50,1402.75,1401.50,1402.50,2411,2668,5079.00
03/01/2007,09:45,1402.50,1404.00,1402.50,1403.50,4016,2929,6945.00
03/01/2007,09:46,1403.25,1404.00,1402.00,1402.00,3478,3915,7393.00
03/01/2007,09:47,1402.00,1402.00,1400.25,1401.25,2871,4871,7742.00
03/01/2007,09:48,1401.25,1401.25,1400.25,1400.50,1075,2891,3966.00
03/01/2007,09:49,1400.25,1402.00,1399.50,1401.75,5299,4097,9396.00
03/01/2007,09:50,1401.75,1402.50,1401.50,1401.75,2713,1484,4197.00
03/01/2007,09:51,1402.00,1403.00,1400.50,1400.50,2900,4500,7400.00
03/01/2007,09:52,1400.25,1402.00,1400.00,1401.75,3447,2393,5840.00
03/01/2007,09:53,1401.75,1404.00,1401.75,1403.50,7430,4006,11436.00
03/01/2007,09:54,1403.75,1406.25,1403.50,1405.25,12361,6740,19101.00
03/01/2007,09:55,1405.50,1405.50,1404.25,1405.00,4542,2901,7443.00
03/01/2007,09:56,1405.25,1407.75,1404.75,1407.50,9786,5095,14881.00
03/01/2007,09:57,1407.75,1408.25,1407.00,1407.50,8202,4913,13115.00
03/01/2007,09:58,1407.50,1407.75,1404.75,1405.75,6113,7281,13394.00
03/01/2007,09:59,1405.75,1405.75,1404.50,1404.75,2342,3650,5992.00
03/01/2007,10:00,1404.75,1405.75,1404.50,1404.50,2242,2406,4648.00
03/01/2007,10:01,1404.25,1405.50,1403.75,1404.75,2927,5539,8466.00
03/01/2007,10:02,1404.75,1405.75,1404.25,1404.50,2186,3737,5923.00
03/01/2007,10:03,1404.75,1405.25,1404.25,1404.50,2021,2684,4705.00
03/01/2007,10:04,1404.25,1405.00,1403.50,1404.25,3877,3533,7410.00
03/01/2007,10:05,1404.50,1404.75,1403.50,1403.50,1106,2653,3759.00
03/01/2007,10:06,1403.50,1403.75,1402.50,1403.00,3701,3948,7649.00
03/01/2007,10:07,1403.00,1403.25,1402.00,1402.25,1664,4794,6458.00
03/01/2007,10:08,1402.25,1403.75,1402.25,1403.25,3501,1948,5449.00
03/01/2007,10:09,1403.25,1403.25,1402.25,1402.25,1546,1921,3467.00
03/01/2007,10:10,1402.25,1402.75,1401.50,1402.00,3080,3374,6454.00
03/01/2007,10:11,1402.00,1402.50,1401.75,1402.00,1897,3576,5473.00
03/01/2007,10:12,1402.00,1402.00,1401.00,1401.50,3053,4565,7618.00
03/01/2007,10:13,1401.50,1402.25,1400.25,1402.25,3858,3473,7331.00
03/01/2007,10:14,1402.25,1403.75,1402.00,1403.50,2687,1518,4205.00
03/01/2007,10:15,1403.75,1404.50,1403.50,1404.00,4168,2198,6366.00
03/01/2007,10:16,1404.00,1404.25,1402.75,1403.50,1369,2114,3483.00
03/01/2007,10:17,1403.50,1405.25,1403.50,1404.50,3509,3488,6997.00
03/01/2007,10:18,1404.50,1406.00,1404.50,1405.75,4583,2410,6993.00
03/01/2007,10:19,1405.50,1407.25,1405.50,1406.75,6436,3049,9485.00
03/01/2007,10:20,1406.75,1407.50,1406.50,1407.25,2752,2484,5236.00
03/01/2007,10:21,1407.25,1407.50,1406.25,1406.75,3307,3916,7223.00
03/01/2007,10:22,1406.75,1406.75,1405.50,1406.00,5092,5526,10618.00
03/01/2007,10:23,1406.25,1406.50,1406.00,1406.25,1886,1226,3112.00
03/01/2007,10:24,1406.25,1407.75,1405.50,1407.50,4114,2888,7002.00
03/01/2007,10:25,1407.50,1409.00,1407.25,1408.25,10174,6849,17023.00
03/01/2007,10:26,1408.25,1408.75,1407.50,1408.50,3779,5028,8807.00
03/01/2007,10:27,1408.50,1408.50,1406.75,1407.25,3804,6778,10582.00
03/01/2007,10:28,1407.50,1408.25,1406.50,1407.25,2367,3213,5580.00
03/01/2007,10:29,1407.25,1407.50,1405.50,1406.25,3258,4482,7740.00
03/01/2007,10:30,1406.00,1407.75,1406.00,1407.75,2715,939,3654.00
03/01/2007,10:31,1407.50,1408.50,1407.00,1407.50,4168,3734,7902.00
03/01/2007,10:32,1407.75,1409.50,1407.00,1409.00,7840,3656,11496.00
03/01/2007,10:33,1409.25,1410.50,1409.25,1409.75,9525,6096,15621.00
03/01/2007,10:34,1410.00,1410.25,1408.50,1408.50,3711,5332,9043.00
03/01/2007,10:35,1408.50,1409.00,1408.25,1408.50,2351,4358,6709.00
03/01/2007,10:36,1408.75,1408.75,1407.00,1407.25,3139,5354,8493.00
03/01/2007,10:37,1407.00,1408.25,1407.00,1407.50,3941,2738,6679.00
03/01/2007,10:38,1407.50,1407.50,1406.50,1407.25,2372,4620,6992.00
03/01/2007,10:39,1407.25,1408.00,1406.50,1407.00,1924,1913,3837.00
03/01/2007,10:40,1406.75,1407.00,1406.00,1406.25,1729,2900,4629.00
03/01/2007,10:41,1406.25,1407.50,1405.75,1405.75,1254,4758,6012.00
03/01/2007,10:42,1406.00,1406.25,1405.25,1405.75,1560,2410,3970.00
03/01/2007,10:43,1405.75,1406.00,1404.50,1405.00,1775,3619,5394.00
03/01/2007,10:44,1404.75,1406.25,1404.75,1406.25,2848,2361,5209.00
03/01/2007,10:45,1406.25,1406.75,1405.50,1405.50,1821,2046,3867.00
03/01/2007,10:46,1405.75,1407.50,1405.50,1407.50,1508,804,2312.00
03/01/2007,10:47,1407.50,1408.00,1406.75,1407.00,1686,2026,3712.00
03/01/2007,10:48,1406.75,1407.25,1406.00,1406.00,1072,2054,3126.00
03/01/2007,10:49,1406.00,1406.00,1404.75,1405.00,3356,4055,7411.00
03/01/2007,10:50,1405.00,1405.75,1405.00,1405.50,1554,1691,3245.00
03/01/2007,10:51,1405.50,1406.00,1404.75,1405.50,717,1899,2616.00
03/01/2007,10:52,1405.50,1406.25,1405.50,1406.00,956,1514,2470.00
03/01/2007,10:53,1405.75,1406.50,1405.75,1406.25,1300,522,1822.00
03/01/2007,10:54,1406.25,1406.50,1404.75,1405.00,362,2198,2560.00
03/01/2007,10:55,1405.00,1406.00,1404.50,1405.00,2060,2211,4271.00
03/01/2007,10:56,1405.00,1405.25,1404.50,1405.25,678,1048,1726.00
03/01/2007,10:57,1405.25,1405.75,1404.50,1404.75,946,1593,2539.00
03/01/2007,10:58,1404.50,1404.75,1402.75,1403.25,4279,7901,12180.00
03/01/2007,10:59,1403.25,1403.75,1402.75,1403.25,2406,2785,5191.00
03/01/2007,11:00,1403.25,1404.00,1403.00,1403.75,1604,1640,3244.00
03/01/2007,11:01,1403.75,1404.50,1403.75,1404.00,1518,3235,4753.00
03/01/2007,11:02,1403.75,1405.25,1403.75,1404.75,2709,1518,4227.00
03/01/2007,11:03,1404.75,1405.00,1403.75,1404.25,406,1471,1877.00
03/01/2007,11:04,1404.25,1404.50,1403.75,1404.25,703,1433,2136.00
03/01/2007,11:05,1404.25,1405.00,1404.00,1405.00,534,585,1119.00
03/01/2007,11:06,1404.75,1404.75,1403.75,1404.50,908,1557,2465.00
03/01/2007,11:07,1404.25,1404.75,1403.75,1404.25,998,1248,2246.00
03/01/2007,11:08,1404.25,1404.25,1403.00,1403.75,1152,1433,2585.00
03/01/2007,11:09,1404.00,1404.25,1403.50,1404.25,743,332,1075.00
03/01/2007,11:10,1404.50,1404.50,1404.00,1404.25,1062,588,1650.00
03/01/2007,11:11,1404.25,1405.50,1404.25,1405.50,1755,721,2476.00
03/01/2007,11:12,1405.50,1406.00,1405.25,1405.50,1691,1053,2744.00
03/01/2007,11:13,1405.75,1405.75,1404.75,1405.25,1394,1513,2907.00
03/01/2007,11:14,1405.00,1405.75,1405.00,1405.50,834,79,913.00
03/01/2007,11:15,1405.25,1405.50,1404.00,1405.00,921,1302,2223.00
03/01/2007,11:16,1405.00,1405.00,1403.75,1404.00,523,1016,1539.00
03/01/2007,11:17,1404.00,1404.50,1404.00,1404.25,315,611,926.00
03/01/2007,11:18,1404.25,1404.50,1403.25,1404.25,773,3006,3779.00
03/01/2007,11:19,1404.00,1404.50,1403.00,1403.75,1281,2503,3784.00
03/01/2007,11:20,1403.50,1403.75,1401.50,1402.00,3347,5518,8865.00
03/01/2007,11:21,1402.00,1402.50,1401.25,1402.25,1966,2911,4877.00
03/01/2007,11:22,1402.25,1402.75,1401.50,1402.50,1617,1980,3597.00
03/01/2007,11:23,1402.50,1403.25,1402.25,1403.00,1904,2488,4392.00
03/01/2007,11:24,1403.00,1403.25,1402.75,1402.75,1260,1277,2537.00
03/01/2007,11:25,1403.00,1405.50,1403.00,1405.25,9325,2507,11832.00
03/01/2007,11:26,1405.25,1405.50,1404.50,1405.25,1693,1974,3667.00
03/01/2007,11:27,1405.00,1405.25,1403.75,1404.00,1876,2385,4261.00
03/01/2007,11:28,1404.25,1404.25,1403.75,1403.75,305,613,918.00
03/01/2007,11:29,1403.75,1404.50,1403.75,1404.00,862,935,1797.00
03/01/2007,11:30,1404.00,1404.25,1403.50,1404.00,1077,761,1838.00
03/01/2007,11:31,1403.75,1404.00,1403.00,1403.75,905,1504,2409.00
03/01/2007,11:32,1403.50,1404.50,1403.50,1404.50,1852,1105,2957.00
03/01/2007,11:33,1404.50,1404.50,1403.25,1403.75,2011,3009,5020.00
03/01/2007,11:34,1403.75,1404.50,1403.50,1403.75,1625,1039,2664.00
03/01/2007,11:35,1404.00,1404.75,1403.25,1403.75,1785,1865,3650.00
03/01/2007,11:36,1403.75,1404.00,1403.25,1403.50,437,449,886.00
03/01/2007,11:37,1403.50,1403.75,1403.25,1403.75,148,200,348.00
03/01/2007,11:38,1403.75,1404.50,1403.75,1404.00,1614,713,2327.00
03/01/2007,11:39,1403.75,1404.00,1403.00,1403.25,1033,2794,3827.00
03/01/2007,11:40,1403.50,1403.75,1403.25,1403.50,305,633,938.00
03/01/2007,11:41,1403.75,1404.25,1403.50,1404.25,1249,287,1536.00
03/01/2007,11:42,1404.25,1404.50,1404.00,1404.00,534,994,1528.00
03/01/2007,11:43,1404.25,1404.75,1404.25,1404.75,1402,265,1667.00
03/01/2007,11:44,1404.50,1405.25,1404.50,1405.00,912,831,1743.00
03/01/2007,11:45,1405.00,1405.25,1404.25,1404.50,506,867,1373.00
03/01/2007,11:46,1404.50,1406.25,1404.50,1405.75,2269,755,3024.00
03/01/2007,11:47,1405.75,1406.25,1405.75,1406.00,1193,937,2130.00
03/01/2007,11:48,1406.00,1406.50,1405.75,1406.25,471,326,797.00
03/01/2007,11:49,1406.25,1407.00,1406.25,1407.00,1828,471,2299.00
03/01/2007,11:50,1406.75,1407.25,1406.50,1406.50,3109,1933,5042.00
03/01/2007,11:51,1406.75,1407.50,1406.50,1407.25,3227,1111,4338.00
03/01/2007,11:52,1407.00,1407.25,1406.25,1406.25,1209,1219,2428.00
03/01/2007,11:53,1406.25,1406.75,1406.25,1406.50,861,480,1341.00
03/01/2007,11:54,1406.50,1406.75,1406.25,1406.50,370,393,763.00
03/01/2007,11:55,1406.25,1407.00,1406.00,1406.25,710,1213,1923.00
03/01/2007,11:56,1406.25,1406.75,1406.25,1406.75,714,319,1033.00
03/01/2007,11:57,1406.75,1407.00,1406.50,1406.50,745,563,1308.00
03/01/2007,11:58,1406.50,1407.50,1406.50,1407.25,1335,886,2221.00
03/01/2007,11:59,1407.00,1407.50,1406.75,1406.75,264,472,736.00
03/01/2007,12:00,1406.75,1407.25,1406.75,1406.75,85,222,307.00
03/01/2007,12:01,1407.00,1407.25,1406.75,1406.75,375,181,556.00
03/01/2007,12:02,1406.75,1407.00,1406.50,1406.50,68,396,464.00
03/01/2007,12:03,1406.75,1407.00,1406.25,1406.75,468,772,1240.00
03/01/2007,12:04,1406.50,1406.75,1406.00,1406.25,803,3215,4018.00
03/01/2007,12:05,1406.25,1407.75,1406.00,1407.75,2021,1341,3362.00
03/01/2007,12:06,1407.75,1407.75,1407.00,1407.00,2004,1917,3921.00
03/01/2007,12:07,1407.25,1407.50,1406.75,1407.25,670,839,1509.00
03/01/2007,12:08,1407.25,1407.50,1406.50,1406.50,547,752,1299.00
03/01/2007,12:09,1406.50,1406.50,1406.00,1406.00,109,776,885.00
03/01/2007,12:10,1406.00,1406.00,1405.50,1405.50,160,1790,1950.00
03/01/2007,12:11,1405.50,1406.00,1405.25,1405.75,892,299,1191.00
03/01/2007,12:12,1405.75,1405.75,1404.75,1404.75,620,2141,2761.00
03/01/2007,12:13,1404.75,1405.25,1404.75,1405.00,2447,2887,5334.00
03/01/2007,12:14,1405.00,1405.50,1404.75,1405.50,2182,1129,3311.00
03/01/2007,12:15,1405.50,1405.50,1404.75,1404.75,587,408,995.00
03/01/2007,12:16,1404.75,1405.50,1404.50,1405.50,902,514,1416.00
03/01/2007,12:17,1405.50,1405.75,1405.00,1405.50,593,272,865.00
03/01/2007,12:18,1405.25,1405.25,1404.75,1404.75,1323,1079,2402.00
03/01/2007,12:19,1404.75,1405.25,1404.50,1404.75,1406,1241,2647.00
03/01/2007,12:20,1405.00,1405.25,1404.75,1405.00,175,249,424.00
03/01/2007,12:21,1405.25,1405.50,1405.00,1405.50,309,1210,1519.00
03/01/2007,12:22,1405.25,1405.50,1405.00,1405.50,653,363,1016.00
03/01/2007,12:23,1405.25,1405.50,1405.00,1405.25,257,689,946.00
03/01/2007,12:24,1405.25,1405.25,1405.00,1405.00,27,297,324.00
03/01/2007,12:25,1405.25,1405.25,1404.25,1404.75,1149,1505,2654.00
03/01/2007,12:26,1404.75,1405.25,1404.25,1405.00,1144,572,1716.00
03/01/2007,12:27,1405.00,1405.25,1404.75,1405.00,281,231,512.00
03/01/2007,12:28,1405.00,1405.50,1404.75,1405.25,1307,101,1408.00
03/01/2007,12:29,1405.25,1405.50,1405.25,1405.25,908,104,1012.00
03/01/2007,12:30,1405.25,1405.75,1405.25,1405.50,412,45,457.00
03/01/2007,12:31,1405.75,1406.75,1405.50,1406.25,1820,751,2571.00
03/01/2007,12:32,1406.50,1406.50,1405.00,1405.25,634,2324,2958.00
03/01/2007,12:33,1405.25,1405.75,1405.25,1405.50,474,1313,1787.00
03/01/2007,12:34,1405.50,1405.75,1405.00,1405.25,143,448,591.00
03/01/2007,12:35,1405.25,1405.25,1404.50,1404.50,745,1287,2032.00
03/01/2007,12:36,1404.75,1405.25,1404.50,1405.00,1012,362,1374.00
03/01/2007,12:37,1405.00,1405.25,1404.75,1405.25,538,472,1010.00
03/01/2007,12:38,1405.00,1405.25,1405.00,1405.00,14,120,134.00
03/01/2007,12:39,1405.25,1405.25,1404.00,1404.50,1323,2453,3776.00
03/01/2007,12:40,1404.50,1404.50,1403.50,1404.00,1791,3668,5459.00
03/01/2007,12:41,1404.00,1404.50,1403.50,1403.75,1499,728,2227.00
03/01/2007,12:42,1404.00,1404.00,1403.00,1403.50,1317,2427,3744.00
03/01/2007,12:43,1403.50,1403.75,1403.25,1403.50,458,1262,1720.00
03/01/2007,12:44,1403.50,1404.25,1403.25,1403.75,1231,762,1993.00
03/01/2007,12:45,1403.75,1404.50,1403.75,1404.00,1243,749,1992.00
03/01/2007,12:46,1403.75,1404.00,1403.75,1403.75,317,343,660.00
03/01/2007,12:47,1404.00,1405.00,1403.75,1405.00,1697,243,1940.00
03/01/2007,12:48,1404.75,1405.25,1404.75,1405.25,1719,152,1871.00
03/01/2007,12:49,1405.25,1405.50,1405.00,1405.50,796,2290,3086.00
03/01/2007,12:50,1405.25,1406.50,1405.25,1406.25,2418,2199,4617.00
03/01/2007,12:51,1406.25,1406.50,1406.00,1406.25,1395,1105,2500.00
03/01/2007,12:52,1406.25,1407.00,1405.75,1406.75,2897,969,3866.00
03/01/2007,12:53,1407.00,1407.25,1406.50,1407.00,1609,2137,3746.00
03/01/2007,12:54,1407.25,1407.50,1406.75,1406.75,856,1064,1920.00
03/01/2007,12:55,1406.75,1407.25,1406.50,1406.75,602,662,1264.00
03/01/2007,12:56,1406.75,1407.50,1406.50,1407.00,2330,1503,3833.00
03/01/2007,12:57,1407.00,1407.25,1406.50,1407.00,446,1022,1468.00
03/01/2007,12:58,1407.00,1407.00,1406.00,1406.25,679,1219,1898.00
03/01/2007,12:59,1406.50,1407.75,1406.50,1407.50,2817,562,3379.00
03/01/2007,13:00,1407.75,1408.50,1407.25,1408.25,5334,3402,8736.00
03/01/2007,13:01,1408.25,1408.75,1407.75,1408.00,4323,3189,7512.00
03/01/2007,13:02,1408.00,1408.25,1407.75,1408.00,1897,1168,3065.00
03/01/2007,13:03,1408.25,1409.00,1408.00,1409.00,4658,1582,6240.00
03/01/2007,13:04,1409.00,1410.25,1409.00,1410.25,8194,2690,10884.00
03/01/2007,13:05,1410.00,1411.50,1410.00,1411.50,9469,4366,13835.00
03/01/2007,13:06,1411.50,1411.75,1410.50,1410.75,3890,3588,7478.00
03/01/2007,13:07,1410.75,1411.25,1410.00,1410.00,2709,4108,6817.00
03/01/2007,13:08,1410.00,1410.00,1409.00,1409.75,2461,4129,6590.00
03/01/2007,13:09,1409.75,1409.75,1409.00,1409.25,1865,3156,5021.00
03/01/2007,13:10,1409.50,1409.75,1409.00,1409.00,999,1197,2196.00
03/01/2007,13:11,1409.25,1409.50,1409.00,1409.25,630,910,1540.00
03/01/2007,13:12,1409.25,1409.50,1408.75,1409.00,277,3436,3713.00
03/01/2007,13:13,1409.00,1409.00,1407.75,1408.00,1900,3443,5343.00
03/01/2007,13:14,1408.25,1408.75,1408.00,1408.50,1113,2429,3542.00
03/01/2007,13:15,1408.50,1409.25,1408.00,1409.25,2130,1356,3486.00
03/01/2007,13:16,1409.25,1410.00,1408.75,1409.75,1899,644,2543.00
03/01/2007,13:17,1410.00,1410.00,1409.50,1409.75,1138,1312,2450.00
03/01/2007,13:18,1409.75,1410.25,1409.25,1410.25,1057,1331,2388.00
03/01/2007,13:19,1410.25,1410.25,1409.50,1409.75,155,858,1013.00
03/01/2007,13:20,1409.75,1409.75,1408.00,1408.25,991,2960,3951.00
03/01/2007,13:21,1408.50,1409.50,1408.25,1408.75,2160,2187,4347.00
03/01/2007,13:22,1408.50,1408.75,1407.25,1407.25,776,3833,4609.00
03/01/2007,13:23,1407.50,1407.75,1407.00,1407.25,1610,2957,4567.00
03/01/2007,13:24,1407.25,1409.00,1407.25,1408.75,4075,1220,5295.00
03/01/2007,13:25,1408.75,1408.75,1408.25,1408.25,539,583,1122.00
03/01/2007,13:26,1408.25,1408.75,1408.25,1408.50,524,269,793.00
03/01/2007,13:27,1408.50,1408.75,1407.50,1407.75,346,1661,2007.00
03/01/2007,13:28,1407.50,1408.00,1407.50,1408.00,814,511,1325.00
03/01/2007,13:29,1407.75,1408.25,1407.50,1407.75,1810,1169,2979.00
03/01/2007,13:30,1407.75,1408.00,1406.50,1406.50,372,2585,2957.00
03/01/2007,13:31,1406.50,1407.25,1406.25,1406.75,1975,1897,3872.00
03/01/2007,13:32,1406.75,1407.25,1406.50,1407.25,1355,690,2045.00
03/01/2007,13:33,1407.00,1407.75,1407.00,1407.25,914,703,1617.00
03/01/2007,13:34,1407.25,1407.75,1407.00,1407.50,974,479,1453.00
03/01/2007,13:35,1407.50,1409.00,1407.50,1408.50,2744,1163,3907.00
03/01/2007,13:36,1408.50,1409.25,1408.50,1409.00,1099,765,1864.00
03/01/2007,13:37,1409.25,1409.25,1408.75,1409.25,371,558,929.00
03/01/2007,13:38,1409.25,1410.50,1409.25,1410.00,3823,1890,5713.00
03/01/2007,13:39,1410.00,1410.00,1409.50,1410.00,2077,1765,3842.00
03/01/2007,13:40,1410.00,1410.25,1409.25,1409.50,778,1349,2127.00
03/01/2007,13:41,1409.25,1409.75,1408.50,1408.75,860,2018,2878.00
03/01/2007,13:42,1408.50,1409.00,1408.25,1408.75,1254,771,2025.00
03/01/2007,13:43,1409.00,1410.25,1408.75,1410.00,2557,958,3515.00
03/01/2007,13:44,1410.00,1410.00,1409.25,1409.25,288,1157,1445.00
03/01/2007,13:45,1409.50,1409.50,1408.50,1409.00,412,1148,1560.00
03/01/2007,13:46,1409.00,1410.00,1408.75,1409.75,1215,905,2120.00
03/01/2007,13:47,1409.50,1410.25,1409.50,1409.75,2108,992,3100.00
03/01/2007,13:48,1410.00,1411.25,1409.75,1410.75,4899,1577,6476.00
03/01/2007,13:49,1410.75,1411.00,1409.75,1410.00,1971,3799,5770.00
03/01/2007,13:50,1410.00,1410.75,1409.50,1410.75,1548,870,2418.00
03/01/2007,13:51,1410.75,1411.50,1410.25,1411.00,2630,1040,3670.00
03/01/2007,13:52,1411.25,1411.25,1409.75,1410.50,1687,2659,4346.00
03/01/2007,13:53,1410.75,1411.50,1410.50,1411.25,2443,1427,3870.00
03/01/2007,13:54,1411.25,1411.25,1410.00,1410.25,1050,1891,2941.00
03/01/2007,13:55,1410.25,1410.50,1410.00,1410.00,478,894,1372.00
03/01/2007,13:56,1410.25,1411.00,1409.50,1410.75,2705,3228,5933.00
03/01/2007,13:57,1410.50,1410.75,1409.75,1409.75,93,1718,1811.00
03/01/2007,13:58,1410.00,1410.50,1409.50,1409.75,469,1267,1736.00
03/01/2007,13:59,1409.50,1410.00,1409.00,1409.50,1821,1399,3220.00
03/01/2007,14:00,1409.50,1410.00,1409.25,1410.00,564,505,1069.00
03/01/2007,14:01,1410.00,1410.25,1409.25,1409.25,626,1788,2414.00
03/01/2007,14:02,1409.50,1409.50,1408.75,1409.25,1756,3879,5635.00
03/01/2007,14:03,1409.25,1409.50,1408.00,1408.25,922,3888,4810.00
03/01/2007,14:04,1408.50,1408.75,1408.00,1408.25,1209,1043,2252.00
03/01/2007,14:05,1408.00,1408.75,1408.00,1408.25,595,658,1253.00
03/01/2007,14:06,1408.25,1408.50,1407.50,1407.75,339,2058,2397.00
03/01/2007,14:07,1408.00,1409.50,1407.75,1409.25,2758,967,3725.00
03/01/2007,14:08,1409.25,1410.25,1408.75,1409.50,2820,1861,4681.00
03/01/2007,14:09,1409.75,1410.00,1409.00,1409.00,660,1088,1748.00
03/01/2007,14:10,1409.00,1409.25,1408.50,1408.75,804,1083,1887.00
03/01/2007,14:11,1408.75,1408.75,1408.00,1408.75,1641,2004,3645.00
03/01/2007,14:12,1408.50,1409.25,1408.25,1409.00,987,243,1230.00
03/01/2007,14:13,1409.00,1409.00,1408.25,1408.75,211,462,673.00
03/01/2007,14:14,1408.50,1409.75,1408.50,1409.75,1263,770,2033.00
03/01/2007,14:15,1409.50,1410.25,1409.25,1409.25,1182,1713,2895.00
03/01/2007,14:16,1409.50,1409.75,1409.00,1409.75,624,283,907.00
03/01/2007,14:17,1409.75,1410.00,1408.50,1408.75,410,2649,3059.00
03/01/2007,14:18,1408.50,1408.75,1408.00,1408.50,946,1162,2108.00
03/01/2007,14:19,1408.50,1409.25,1408.00,1408.75,2897,1105,4002.00
03/01/2007,14:20,1409.00,1409.00,1408.25,1408.25,60,689,749.00
03/01/2007,14:21,1408.50,1408.50,1407.25,1407.50,1244,3422,4666.00
03/01/2007,14:22,1407.50,1408.00,1406.75,1407.00,2065,4037,6102.00
03/01/2007,14:23,1407.00,1407.25,1406.25,1406.50,2306,3595,5901.00
03/01/2007,14:24,1406.50,1406.50,1404.50,1404.75,5151,8729,13880.00
03/01/2007,14:25,1404.75,1405.25,1404.00,1404.25,3751,6555,10306.00
03/01/2007,14:26,1404.50,1404.50,1403.00,1403.00,5475,7057,12532.00
03/01/2007,14:27,1403.25,1403.75,1402.50,1403.00,6067,5484,11551.00
03/01/2007,14:28,1403.25,1403.50,1402.50,1402.75,1837,3483,5320.00
03/01/2007,14:29,1402.75,1403.25,1402.00,1403.25,4901,4653,9554.00
03/01/2007,14:30,1403.25,1404.75,1403.00,1404.75,7420,2529,9949.00
03/01/2007,14:31,1404.75,1405.00,1404.00,1405.00,3095,2140,5235.00
03/01/2007,14:32,1404.75,1406.50,1404.75,1405.50,7705,7753,15458.00
03/01/2007,14:33,1405.50,1405.75,1404.75,1404.75,1963,3133,5096.00
03/01/2007,14:34,1404.75,1405.00,1404.25,1404.75,1878,2252,4130.00
03/01/2007,14:35,1404.75,1405.25,1404.50,1404.75,754,731,1485.00
03/01/2007,14:36,1405.00,1405.25,1404.25,1405.00,1239,1326,2565.00
03/01/2007,14:37,1405.00,1405.25,1404.50,1404.75,328,1649,1977.00
03/01/2007,14:38,1404.75,1405.00,1404.50,1404.50,1415,932,2347.00
03/01/2007,14:39,1404.75,1405.25,1404.25,1405.25,1394,695,2089.00
03/01/2007,14:40,1405.00,1405.50,1404.75,1405.50,4213,641,4854.00
03/01/2007,14:41,1405.50,1405.75,1404.75,1405.00,1672,4559,6231.00
03/01/2007,14:42,1405.00,1405.25,1404.50,1404.50,282,2345,2627.00
03/01/2007,14:43,1404.50,1405.50,1404.50,1405.50,4060,893,4953.00
03/01/2007,14:44,1405.50,1405.75,1405.25,1405.75,757,1374,2131.00
03/01/2007,14:45,1405.50,1406.25,1405.50,1406.00,2418,301,2719.00
03/01/2007,14:46,1406.00,1406.25,1405.25,1405.75,1343,1952,3295.00
03/01/2007,14:47,1405.50,1405.75,1405.00,1405.75,1485,1934,3419.00
03/01/2007,14:48,1405.50,1405.75,1405.00,1405.00,1231,1378,2609.00
03/01/2007,14:49,1405.00,1405.50,1405.00,1405.00,828,991,1819.00
03/01/2007,14:50,1405.00,1405.00,1404.50,1404.75,1832,3238,5070.00
03/01/2007,14:51,1404.75,1405.25,1404.50,1405.00,1541,1781,3322.00
03/01/2007,14:52,1404.75,1405.00,1404.50,1405.00,1027,1017,2044.00
03/01/2007,14:53,1404.75,1405.00,1404.50,1404.50,379,1562,1941.00
03/01/2007,14:54,1404.50,1405.00,1404.50,1404.75,1504,1201,2705.00
03/01/2007,14:55,1405.00,1405.00,1404.50,1404.75,905,1095,2000.00
03/01/2007,14:56,1404.75,1405.00,1404.25,1404.50,4493,2801,7294.00
03/01/2007,14:57,1404.50,1405.00,1404.25,1405.00,2113,2422,4535.00
03/01/2007,14:58,1404.75,1405.00,1404.25,1404.50,643,1526,2169.00
03/01/2007,14:59,1404.75,1405.25,1404.50,1405.00,4034,835,4869.00
03/01/2007,15:00,1405.00,1405.25,1404.75,1405.00,3548,2117,5665.00
03/01/2007,15:01,1405.00,1405.50,1404.75,1405.00,6832,7330,14162.00
03/01/2007,15:02,1405.00,1405.25,1404.50,1405.00,3896,2748,6644.00
03/01/2007,15:03,1404.75,1405.00,1404.00,1404.50,2004,4064,6068.00
03/01/2007,15:04,1404.75,1405.00,1404.50,1404.75,1042,589,1631.00
03/01/2007,15:05,1405.00,1405.25,1404.50,1405.25,3664,2115,5779.00
03/01/2007,15:06,1405.00,1405.25,1404.25,1404.75,1208,1969,3177.00
03/01/2007,15:07,1405.00,1405.00,1404.50,1404.75,338,1390,1728.00
03/01/2007,15:08,1404.75,1405.25,1404.50,1405.25,1879,1513,3392.00
03/01/2007,15:09,1405.00,1405.50,1405.00,1405.25,2486,1721,4207.00
03/01/2007,15:10,1405.00,1405.25,1404.75,1405.00,604,1211,1815.00
03/01/2007,15:11,1404.75,1405.25,1404.75,1405.00,1366,814,2180.00
03/01/2007,15:12,1405.00,1405.00,1404.75,1405.00,157,531,688.00
03/01/2007,15:13,1405.00,1405.25,1404.75,1405.00,3205,1045,4250.00
03/01/2007,15:14,1405.00,1405.50,1405.00,1405.25,3772,888,4660.00
03/01/2007,15:15,1405.25,1405.50,1404.25,1404.50,2716,5565,8281.00
03/01/2007,15:16,1404.50,1404.50,1404.50,1404.50,7,0,7.00
03/01/2007,15:31,1404.75,1405.25,1404.50,1404.75,782,211,993.00
03/01/2007,15:32,1404.75,1404.75,1404.50,1404.50,0,98,98.00
03/01/2007,15:33,1404.75,1404.75,1404.25,1404.50,29,281,310.00
03/01/2007,15:34,1404.50,1404.50,1404.25,1404.50,134,2,136.00
03/01/2007,15:35,1404.25,1404.25,1404.25,1404.25,0,413,413.00
03/01/2007,15:36,1404.25,1404.50,1404.25,1404.50,14,15,29.00
03/01/2007,15:37,1404.50,1404.50,1404.25,1404.50,49,61,110.00
03/01/2007,15:38,1404.50,1404.75,1404.50,1404.50,103,10,113.00
03/01/2007,15:39,1404.50,1404.75,1404.50,1404.50,4,58,62.00
03/01/2007,15:40,1404.50,1404.75,1404.25,1404.25,106,156,262.00
03/01/2007,15:41,1404.50,1404.75,1404.50,1404.75,226,0,226.00
03/01/2007,15:42,1404.75,1404.75,1404.75,1404.75,24,0,24.00
03/01/2007,15:43,1405.00,1405.00,1404.75,1404.75,6,26,32.00
03/01/2007,15:44,1404.75,1405.00,1404.75,1404.75,30,170,200.00
03/01/2007,15:45,1404.75,1405.00,1404.75,1405.00,1,17,18.00
03/01/2007,15:46,1405.00,1405.00,1404.75,1404.75,5,2,7.00
03/01/2007,15:47,1404.75,1405.00,1404.75,1404.75,1,147,148.00
03/01/2007,15:48,1404.75,1405.00,1404.75,1405.00,1,8,9.00
03/01/2007,15:50,1405.00,1405.00,1404.75,1404.75,5,1,6.00
03/01/2007,15:51,1404.75,1405.00,1404.75,1405.00,1,1,2.00
03/01/2007,15:52,1404.75,1405.00,1404.75,1405.00,5,7,12.00
03/01/2007,15:53,1404.75,1404.75,1404.75,1404.75,0,2,2.00
03/01/2007,15:54,1405.00,1405.00,1404.75,1405.00,5,2,7.00
03/01/2007,15:55,1405.00,1405.00,1404.75,1405.00,136,2,138.00
03/01/2007,15:56,1404.75,1405.00,1404.75,1404.75,1,6,7.00
03/01/2007,15:57,1404.75,1404.75,1404.75,1404.75,0,10,10.00
03/01/2007,15:58,1404.75,1404.75,1404.50,1404.75,7,103,110.00
03/01/2007,15:59,1404.75,1404.75,1404.50,1404.75,99,59,158.00
03/01/2007,16:00,1404.75,1405.00,1404.50,1404.50,124,235,359.00
03/01/2007,17:01,1404.50,1405.00,1404.50,1404.75,317,49,366.00
03/01/2007,17:02,1405.00,1405.00,1404.50,1404.75,68,91,159.00
03/01/2007,17:03,1404.75,1405.00,1404.75,1405.00,183,2,185.00
03/01/2007,17:04,1405.00,1405.00,1405.00,1405.00,1,0,1.00
03/01/2007,17:05,1405.00,1405.00,1405.00,1405.00,32,0,32.00
03/01/2007,17:06,1405.25,1405.25,1405.25,1405.25,8,0,8.00
03/01/2007,17:07,1405.00,1405.00,1405.00,1405.00,0,10,10.00
03/01/2007,17:08,1405.00,1405.00,1405.00,1405.00,0,2,2.00
03/01/2007,17:09,1405.25,1405.25,1405.25,1405.25,5,0,5.00
03/01/2007,17:10,1405.25,1405.25,1405.00,1405.00,1,19,20.00
03/01/2007,17:11,1405.00,1405.25,1405.00,1405.00,5,15,20.00
03/01/2007,17:12,1405.25,1405.25,1405.25,1405.25,11,0,11.00
03/01/2007,17:13,1405.00,1405.25,1405.00,1405.00,1,7,8.00
03/01/2007,17:14,1405.00,1405.00,1405.00,1405.00,0,6,6.00
03/01/2007,17:15,1405.25,1405.25,1405.25,1405.25,48,0,48.00
03/01/2007,17:16,1405.50,1405.50,1405.25,1405.50,2,1,3.00
03/01/2007,17:17,1405.50,1405.50,1405.50,1405.50,2,0,2.00
03/01/2007,17:20,1405.50,1405.50,1405.00,1405.00,6,179,185.00
03/01/2007,17:21,1405.00,1405.00,1405.00,1405.00,0,125,125.00
03/01/2007,17:22,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,17:23,1405.00,1405.25,1405.00,1405.25,16,4,20.00
03/01/2007,17:26,1405.00,1405.25,1405.00,1405.00,23,26,49.00
03/01/2007,17:27,1405.00,1405.00,1405.00,1405.00,0,34,34.00
03/01/2007,17:28,1405.00,1405.00,1405.00,1405.00,0,19,19.00
03/01/2007,17:31,1405.00,1405.25,1405.00,1405.25,1,25,26.00
03/01/2007,17:33,1405.00,1405.00,1405.00,1405.00,0,59,59.00
03/01/2007,17:35,1405.00,1405.00,1405.00,1405.00,0,2,2.00
03/01/2007,17:44,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,17:45,1405.00,1405.00,1405.00,1405.00,0,99,99.00
03/01/2007,17:46,1405.00,1405.00,1405.00,1405.00,0,11,11.00
03/01/2007,17:47,1405.25,1405.25,1405.25,1405.25,34,0,34.00
03/01/2007,17:48,1405.25,1405.25,1405.25,1405.25,8,0,8.00
03/01/2007,17:49,1405.25,1405.25,1405.25,1405.25,15,0,15.00
03/01/2007,17:50,1405.50,1405.50,1405.50,1405.50,2,0,2.00
03/01/2007,17:51,1405.50,1405.50,1405.50,1405.50,2,0,2.00
03/01/2007,17:52,1405.50,1405.50,1405.50,1405.50,2,0,2.00
03/01/2007,17:53,1405.25,1405.25,1405.25,1405.25,0,6,6.00
03/01/2007,17:54,1405.25,1405.25,1405.25,1405.25,0,22,22.00
03/01/2007,17:55,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/01/2007,17:56,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/01/2007,17:57,1405.25,1405.25,1405.25,1405.25,0,8,8.00
03/01/2007,17:58,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,18:00,1405.25,1405.25,1405.25,1405.25,46,0,46.00
03/01/2007,18:01,1405.25,1405.50,1405.25,1405.50,430,0,430.00
03/01/2007,18:02,1405.75,1406.25,1405.75,1406.25,221,1,222.00
03/01/2007,18:03,1406.25,1407.00,1406.25,1406.75,615,41,656.00
03/01/2007,18:04,1406.75,1406.75,1406.50,1406.50,0,68,68.00
03/01/2007,18:05,1406.50,1406.75,1406.50,1406.50,6,3,9.00
03/01/2007,18:06,1406.50,1406.50,1406.50,1406.50,0,4,4.00
03/01/2007,18:07,1406.50,1406.50,1406.25,1406.25,1,85,86.00
03/01/2007,18:08,1406.50,1406.50,1406.00,1406.00,34,34,68.00
03/01/2007,18:09,1406.25,1406.25,1406.25,1406.25,7,0,7.00
03/01/2007,18:10,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/01/2007,18:11,1406.25,1406.50,1406.25,1406.25,47,15,62.00
03/01/2007,18:12,1406.50,1406.50,1406.50,1406.50,96,0,96.00
03/01/2007,18:13,1406.50,1407.00,1406.50,1407.00,378,1,379.00
03/01/2007,18:14,1407.00,1407.25,1407.00,1407.25,100,25,125.00
03/01/2007,18:15,1407.00,1407.00,1407.00,1407.00,0,10,10.00
03/01/2007,18:16,1407.00,1407.50,1407.00,1407.25,63,33,96.00
03/01/2007,18:17,1407.25,1407.50,1407.25,1407.50,5,26,31.00
03/01/2007,18:18,1407.25,1407.25,1407.00,1407.25,3,97,100.00
03/01/2007,18:19,1407.25,1407.25,1407.25,1407.25,5,0,5.00
03/01/2007,18:20,1407.25,1407.25,1407.25,1407.25,2,0,2.00
03/01/2007,18:21,1407.25,1407.25,1407.00,1407.00,2,16,18.00
03/01/2007,18:22,1407.00,1407.25,1407.00,1407.25,1,92,93.00
03/01/2007,18:23,1407.00,1407.00,1406.25,1406.50,4,298,302.00
03/01/2007,18:24,1406.50,1406.50,1405.25,1405.25,45,215,260.00
03/01/2007,18:25,1405.25,1405.75,1405.25,1405.75,30,1,31.00
03/01/2007,18:26,1405.75,1405.75,1405.50,1405.50,4,18,22.00
03/01/2007,18:27,1405.50,1405.50,1405.25,1405.25,0,139,139.00
03/01/2007,18:28,1405.25,1405.50,1405.25,1405.50,62,10,72.00
03/01/2007,18:29,1405.50,1405.50,1405.50,1405.50,25,0,25.00
03/01/2007,18:30,1405.25,1405.50,1405.25,1405.50,19,7,26.00
03/01/2007,18:31,1405.25,1405.75,1405.25,1405.75,49,2,51.00
03/01/2007,18:32,1405.75,1405.75,1405.50,1405.75,32,2,34.00
03/01/2007,18:34,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/01/2007,18:35,1405.50,1405.50,1405.50,1405.50,0,15,15.00
03/01/2007,18:36,1405.25,1405.25,1405.00,1405.00,3,41,44.00
03/01/2007,18:37,1405.25,1405.25,1405.00,1405.00,1,76,77.00
03/01/2007,18:38,1405.00,1405.00,1405.00,1405.00,0,5,5.00
03/01/2007,18:39,1405.00,1405.25,1405.00,1405.00,1,5,6.00
03/01/2007,18:40,1405.25,1405.25,1405.25,1405.25,33,0,33.00
03/01/2007,18:41,1405.25,1405.25,1405.00,1405.25,31,4,35.00
03/01/2007,18:42,1405.50,1405.50,1405.25,1405.50,76,5,81.00
03/01/2007,18:44,1405.25,1405.25,1405.25,1405.25,0,7,7.00
03/01/2007,18:45,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/01/2007,18:46,1405.00,1405.00,1405.00,1405.00,0,98,98.00
03/01/2007,18:47,1405.00,1405.00,1405.00,1405.00,0,19,19.00
03/01/2007,18:48,1405.00,1405.00,1405.00,1405.00,0,50,50.00
03/01/2007,18:49,1405.00,1405.00,1404.75,1405.00,6,246,252.00
03/01/2007,18:50,1405.00,1405.00,1405.00,1405.00,48,0,48.00
03/01/2007,18:52,1405.00,1405.25,1405.00,1405.25,17,0,17.00
03/01/2007,18:53,1405.00,1405.00,1405.00,1405.00,0,40,40.00
03/01/2007,18:54,1405.00,1405.00,1405.00,1405.00,0,10,10.00
03/01/2007,18:55,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,18:56,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,18:57,1405.00,1405.00,1405.00,1405.00,0,6,6.00
03/01/2007,18:58,1405.00,1405.00,1405.00,1405.00,0,5,5.00
03/01/2007,19:00,1405.00,1405.00,1404.75,1404.75,0,6,6.00
03/01/2007,19:01,1404.75,1405.00,1404.75,1405.00,16,1,17.00
03/01/2007,19:03,1405.25,1405.25,1405.25,1405.25,14,0,14.00
03/01/2007,19:04,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,19:05,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,19:06,1405.25,1405.50,1405.25,1405.50,146,0,146.00
03/01/2007,19:07,1405.50,1405.50,1405.50,1405.50,2,0,2.00
03/01/2007,19:08,1405.50,1405.75,1405.50,1405.50,15,2,17.00
03/01/2007,19:09,1405.50,1405.50,1405.50,1405.50,0,14,14.00
03/01/2007,19:10,1405.50,1405.50,1405.25,1405.25,0,102,102.00
03/01/2007,19:11,1405.25,1405.25,1405.25,1405.25,0,7,7.00
03/01/2007,19:12,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/01/2007,19:13,1405.25,1405.25,1405.25,1405.25,0,10,10.00
03/01/2007,19:15,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/01/2007,19:16,1405.25,1405.50,1405.25,1405.50,5,7,12.00
03/01/2007,19:17,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/01/2007,19:19,1405.50,1405.50,1405.50,1405.50,13,0,13.00
03/01/2007,19:20,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/01/2007,19:22,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/01/2007,19:23,1405.50,1405.50,1405.25,1405.25,5,2,7.00
03/01/2007,19:24,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/01/2007,19:25,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/01/2007,19:28,1405.25,1405.25,1405.00,1405.00,0,77,77.00
03/01/2007,19:29,1405.00,1405.25,1405.00,1405.25,25,19,44.00
03/01/2007,19:30,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/01/2007,19:32,1405.25,1405.25,1405.25,1405.25,5,0,5.00
03/01/2007,19:33,1405.25,1405.25,1405.25,1405.25,15,0,15.00
03/01/2007,19:34,1405.25,1405.50,1405.25,1405.25,51,3,54.00
03/01/2007,19:35,1405.25,1405.50,1405.25,1405.50,20,15,35.00
03/01/2007,19:36,1405.50,1405.50,1405.50,1405.50,57,0,57.00
03/01/2007,19:37,1405.50,1405.50,1405.50,1405.50,25,0,25.00
03/01/2007,19:38,1405.75,1406.25,1405.75,1406.00,290,1,291.00
03/01/2007,19:39,1406.25,1406.75,1406.25,1406.50,175,9,184.00
03/01/2007,19:40,1406.75,1407.00,1406.50,1406.75,70,62,132.00
03/01/2007,19:41,1406.75,1406.75,1406.75,1406.75,0,40,40.00
03/01/2007,19:42,1406.50,1406.50,1406.50,1406.50,0,11,11.00
03/01/2007,19:44,1406.75,1406.75,1406.75,1406.75,3,0,3.00
03/01/2007,19:45,1406.50,1406.50,1406.50,1406.50,0,2,2.00
03/01/2007,19:46,1406.50,1406.50,1406.50,1406.50,0,6,6.00
03/01/2007,19:47,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/01/2007,19:48,1406.50,1406.75,1406.50,1406.75,37,1,38.00
03/01/2007,19:49,1406.75,1407.00,1406.75,1407.00,12,0,12.00
03/01/2007,19:51,1406.75,1406.75,1406.75,1406.75,0,6,6.00
03/01/2007,19:52,1406.75,1406.75,1406.50,1406.75,11,2,13.00
03/01/2007,19:53,1406.75,1407.00,1406.75,1407.00,13,39,52.00
03/01/2007,19:54,1407.00,1407.00,1406.50,1406.50,1,10,11.00
03/01/2007,19:56,1406.50,1406.50,1406.50,1406.50,0,32,32.00
03/01/2007,19:57,1406.25,1406.25,1406.00,1406.00,0,95,95.00
03/01/2007,19:58,1406.00,1406.00,1406.00,1406.00,0,15,15.00
03/01/2007,19:59,1406.00,1406.00,1406.00,1406.00,0,10,10.00
03/01/2007,20:00,1405.75,1405.75,1405.75,1405.75,0,108,108.00
03/01/2007,20:01,1405.50,1405.50,1405.50,1405.50,0,30,30.00
03/01/2007,20:02,1405.50,1405.50,1405.50,1405.50,0,29,29.00
03/01/2007,20:04,1405.75,1405.75,1405.75,1405.75,3,0,3.00
03/01/2007,20:06,1405.75,1406.25,1405.75,1406.25,68,0,68.00
03/01/2007,20:07,1406.00,1406.50,1406.00,1406.50,24,9,33.00
03/01/2007,20:08,1406.50,1406.75,1406.50,1406.75,70,0,70.00
03/01/2007,20:09,1406.50,1406.50,1406.50,1406.50,0,2,2.00
03/01/2007,20:10,1406.50,1406.75,1406.50,1406.75,1,2,3.00
03/01/2007,20:11,1406.50,1406.50,1406.25,1406.25,0,32,32.00
03/01/2007,20:12,1406.50,1406.50,1406.50,1406.50,27,0,27.00
03/01/2007,20:14,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/01/2007,20:15,1406.50,1406.50,1406.50,1406.50,8,0,8.00
03/01/2007,20:16,1406.50,1406.50,1406.50,1406.50,134,0,134.00
03/01/2007,20:17,1406.50,1406.50,1406.50,1406.50,20,0,20.00
03/01/2007,20:18,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/01/2007,20:19,1406.50,1406.50,1406.25,1406.50,2,6,8.00
03/01/2007,20:20,1406.50,1406.50,1406.25,1406.25,1,1,2.00
03/01/2007,20:22,1406.50,1406.50,1406.50,1406.50,6,0,6.00
03/01/2007,20:24,1406.50,1406.50,1406.50,1406.50,9,0,9.00
03/01/2007,20:25,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/01/2007,20:26,1406.50,1406.50,1406.50,1406.50,6,0,6.00
03/01/2007,20:27,1406.75,1406.75,1406.75,1406.75,93,0,93.00
03/01/2007,20:28,1406.75,1406.75,1406.75,1406.75,10,0,10.00
03/01/2007,20:29,1406.75,1406.75,1406.75,1406.75,2,0,2.00
03/01/2007,20:30,1406.75,1407.00,1406.75,1407.00,3,0,3.00
03/01/2007,20:31,1407.00,1407.00,1406.75,1406.75,4,1,5.00
03/01/2007,20:33,1407.00,1407.00,1406.75,1406.75,1,5,6.00
03/01/2007,20:34,1406.50,1406.50,1405.75,1406.00,35,161,196.00
03/01/2007,20:35,1406.00,1406.00,1406.00,1406.00,17,0,17.00
03/01/2007,20:37,1406.00,1406.00,1405.75,1405.75,18,12,30.00
03/01/2007,20:39,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/01/2007,20:40,1406.00,1406.00,1406.00,1406.00,0,15,15.00
03/01/2007,20:43,1406.25,1406.25,1406.25,1406.25,16,0,16.00
03/01/2007,20:44,1406.25,1406.50,1406.25,1406.50,39,0,39.00
03/01/2007,20:45,1406.50,1406.50,1406.50,1406.50,13,0,13.00
03/01/2007,20:46,1406.50,1406.75,1406.50,1406.50,24,2,26.00
03/01/2007,20:47,1406.75,1406.75,1406.50,1406.75,46,1,47.00
03/01/2007,20:48,1406.75,1407.00,1406.75,1406.75,22,7,29.00
03/01/2007,20:49,1406.75,1406.75,1406.75,1406.75,0,40,40.00
03/01/2007,20:50,1406.75,1406.75,1406.75,1406.75,0,5,5.00
03/01/2007,20:51,1407.00,1407.00,1407.00,1407.00,21,0,21.00
03/01/2007,20:53,1406.75,1406.75,1406.75,1406.75,0,17,17.00
03/01/2007,20:54,1406.50,1406.50,1406.50,1406.50,0,21,21.00
03/01/2007,20:55,1406.50,1406.50,1406.50,1406.50,0,4,4.00
03/01/2007,20:58,1406.50,1406.50,1406.50,1406.50,0,5,5.00
03/01/2007,20:59,1406.50,1406.75,1406.50,1406.75,5,26,31.00
03/01/2007,21:00,1406.50,1406.50,1406.25,1406.25,0,38,38.00
03/01/2007,21:01,1406.25,1406.25,1406.25,1406.25,0,38,38.00
03/01/2007,21:02,1406.25,1406.50,1406.25,1406.50,1,67,68.00
03/01/2007,21:04,1406.75,1406.75,1406.50,1406.50,8,5,13.00
03/01/2007,21:05,1406.75,1406.75,1406.75,1406.75,19,0,19.00
03/01/2007,21:06,1406.75,1407.00,1406.50,1407.00,58,3,61.00
03/01/2007,21:07,1406.75,1406.75,1406.50,1406.50,0,11,11.00
03/01/2007,21:08,1406.50,1406.50,1406.50,1406.50,0,10,10.00
03/01/2007,21:10,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/01/2007,21:11,1406.50,1406.75,1406.50,1406.75,43,1,44.00
03/01/2007,21:15,1406.75,1406.75,1406.75,1406.75,28,0,28.00
03/01/2007,21:17,1406.75,1406.75,1406.75,1406.75,1,0,1.00
03/01/2007,21:18,1407.00,1407.00,1407.00,1407.00,50,0,50.00
03/01/2007,21:19,1406.75,1406.75,1406.75,1406.75,0,6,6.00
03/01/2007,21:20,1406.75,1406.75,1406.75,1406.75,0,5,5.00
03/01/2007,21:25,1406.75,1406.75,1406.75,1406.75,0,5,5.00
03/01/2007,21:26,1406.75,1406.75,1406.75,1406.75,0,3,3.00
03/01/2007,21:27,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/01/2007,21:28,1407.00,1407.00,1407.00,1407.00,62,0,62.00
03/01/2007,21:29,1407.00,1407.00,1407.00,1407.00,4,0,4.00
03/01/2007,21:31,1407.00,1407.00,1407.00,1407.00,5,0,5.00
03/01/2007,21:32,1407.00,1407.00,1407.00,1407.00,2,0,2.00
03/01/2007,21:34,1407.25,1407.50,1407.25,1407.25,173,2,175.00
03/01/2007,21:35,1407.25,1407.50,1407.25,1407.50,102,2,104.00
03/01/2007,21:36,1407.50,1408.00,1407.50,1408.00,304,14,318.00
03/01/2007,21:37,1407.75,1407.75,1407.75,1407.75,0,63,63.00
03/01/2007,21:38,1407.50,1407.50,1407.50,1407.50,0,6,6.00
03/01/2007,21:39,1407.50,1407.50,1407.50,1407.50,0,5,5.00
03/01/2007,21:40,1407.50,1407.50,1407.25,1407.50,9,40,49.00
03/01/2007,21:41,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/01/2007,21:43,1407.75,1407.75,1407.75,1407.75,35,0,35.00
03/01/2007,21:44,1408.00,1408.00,1408.00,1408.00,1,0,1.00
03/01/2007,21:45,1407.75,1408.00,1407.75,1408.00,7,1,8.00
03/01/2007,21:46,1408.00,1408.00,1407.75,1408.00,22,1,23.00
03/01/2007,21:48,1407.75,1408.00,1407.75,1408.00,110,3,113.00
03/01/2007,21:49,1408.00,1408.00,1408.00,1408.00,43,0,43.00
03/01/2007,21:50,1408.00,1408.25,1408.00,1408.25,14,0,14.00
03/01/2007,21:51,1408.25,1408.25,1408.00,1408.00,30,3,33.00
03/01/2007,21:52,1408.00,1408.50,1408.00,1408.50,59,2,61.00
03/01/2007,21:53,1408.25,1408.50,1408.25,1408.25,11,3,14.00
03/01/2007,21:54,1408.50,1408.50,1408.50,1408.50,37,0,37.00
03/01/2007,21:55,1408.50,1408.50,1408.25,1408.25,11,21,32.00
03/01/2007,21:56,1408.25,1408.25,1408.00,1408.00,0,217,217.00
03/01/2007,21:57,1408.00,1408.00,1408.00,1408.00,0,2,2.00
03/01/2007,21:58,1408.00,1408.00,1408.00,1408.00,0,16,16.00
03/01/2007,21:59,1408.00,1408.00,1408.00,1408.00,0,41,41.00
03/01/2007,22:00,1408.00,1408.50,1408.00,1408.25,183,39,222.00
03/01/2007,22:01,1408.25,1408.25,1408.25,1408.25,0,1,1.00
03/01/2007,22:02,1408.25,1408.50,1408.25,1408.25,50,167,217.00
03/01/2007,22:04,1408.25,1408.25,1408.25,1408.25,0,27,27.00
03/01/2007,22:05,1408.25,1408.50,1408.25,1408.50,44,80,124.00
03/01/2007,22:07,1408.25,1408.25,1408.25,1408.25,0,1,1.00
03/01/2007,22:08,1408.50,1408.50,1408.50,1408.50,1,0,1.00
03/01/2007,22:10,1408.25,1408.25,1408.25,1408.25,0,25,25.00
03/01/2007,22:11,1408.25,1408.25,1408.25,1408.25,0,21,21.00
03/01/2007,22:12,1408.25,1408.25,1408.25,1408.25,0,4,4.00
03/01/2007,22:14,1408.25,1408.25,1408.25,1408.25,0,14,14.00
03/01/2007,22:15,1408.00,1408.00,1408.00,1408.00,0,5,5.00
03/01/2007,22:16,1408.00,1408.00,1408.00,1408.00,0,11,11.00
03/01/2007,22:18,1408.00,1408.00,1407.75,1407.75,0,75,75.00
03/01/2007,22:20,1408.00,1408.00,1408.00,1408.00,2,0,2.00
03/01/2007,22:21,1408.00,1408.00,1408.00,1408.00,33,0,33.00
03/01/2007,22:22,1408.00,1408.00,1407.75,1407.75,2,5,7.00
03/01/2007,22:23,1407.75,1407.75,1407.75,1407.75,0,1,1.00
03/01/2007,22:24,1408.00,1408.00,1408.00,1408.00,4,0,4.00
03/01/2007,22:25,1408.00,1408.00,1408.00,1408.00,3,0,3.00
03/01/2007,22:26,1408.00,1408.00,1408.00,1408.00,3,0,3.00
03/01/2007,22:27,1407.75,1408.00,1407.75,1408.00,5,1,6.00
03/01/2007,22:28,1407.75,1407.75,1407.75,1407.75,0,1,1.00
03/01/2007,22:29,1407.75,1407.75,1407.75,1407.75,0,1,1.00
03/01/2007,22:30,1408.00,1408.25,1408.00,1408.25,110,0,110.00
03/01/2007,22:31,1408.25,1408.25,1408.25,1408.25,4,0,4.00
03/01/2007,22:32,1408.25,1408.25,1408.25,1408.25,1,0,1.00
03/01/2007,22:34,1408.00,1408.00,1408.00,1408.00,0,1,1.00
03/01/2007,22:36,1408.00,1408.00,1408.00,1408.00,0,40,40.00
03/01/2007,22:37,1408.00,1408.00,1408.00,1408.00,0,1,1.00
03/01/2007,22:38,1408.25,1408.25,1408.25,1408.25,77,0,77.00
03/01/2007,22:39,1408.25,1408.25,1408.25,1408.25,8,0,8.00
03/01/2007,22:40,1408.25,1408.25,1408.00,1408.00,1,145,146.00
03/01/2007,22:41,1407.75,1407.75,1407.75,1407.75,0,11,11.00
03/01/2007,22:42,1408.00,1408.00,1408.00,1408.00,4,0,4.00
03/01/2007,22:43,1408.00,1408.00,1408.00,1408.00,3,0,3.00
03/01/2007,22:46,1407.75,1407.75,1407.75,1407.75,0,1,1.00
03/01/2007,22:47,1407.75,1407.75,1407.75,1407.75,0,11,11.00
03/01/2007,22:48,1408.00,1408.00,1407.75,1407.75,11,14,25.00
03/01/2007,22:49,1407.75,1407.75,1407.75,1407.75,0,57,57.00
03/01/2007,22:50,1407.75,1407.75,1407.75,1407.75,0,12,12.00
03/01/2007,22:51,1407.50,1407.50,1407.50,1407.50,0,16,16.00
03/01/2007,22:52,1407.75,1407.75,1407.75,1407.75,18,0,18.00
03/01/2007,22:54,1407.75,1408.00,1407.75,1407.75,3,1,4.00
03/01/2007,22:55,1407.50,1407.75,1407.50,1407.50,50,105,155.00
03/01/2007,22:56,1407.50,1407.50,1407.50,1407.50,0,7,7.00
03/01/2007,22:58,1407.50,1407.50,1407.50,1407.50,0,13,13.00
03/01/2007,23:00,1407.75,1407.75,1407.75,1407.75,14,0,14.00
03/01/2007,23:02,1407.50,1407.50,1407.50,1407.50,0,15,15.00
03/01/2007,23:03,1407.50,1407.50,1407.50,1407.50,0,1,1.00
03/01/2007,23:04,1407.50,1407.75,1407.50,1407.75,21,1,22.00
03/01/2007,23:05,1407.50,1407.50,1407.50,1407.50,0,41,41.00
03/01/2007,23:06,1407.50,1407.50,1407.50,1407.50,0,5,5.00
03/01/2007,23:07,1407.25,1407.50,1407.25,1407.50,5,32,37.00
03/01/2007,23:09,1407.25,1407.25,1407.25,1407.25,0,50,50.00
03/01/2007,23:12,1407.25,1407.50,1407.25,1407.50,15,6,21.00
03/01/2007,23:15,1407.50,1407.50,1407.50,1407.50,3,0,3.00
03/01/2007,23:16,1407.50,1407.50,1407.25,1407.50,5,20,25.00
03/01/2007,23:23,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/01/2007,23:24,1407.50,1407.50,1407.50,1407.50,2,0,2.00
03/01/2007,23:26,1407.25,1407.25,1407.25,1407.25,0,3,3.00
03/01/2007,23:27,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/01/2007,23:29,1407.50,1407.50,1407.25,1407.25,17,2,19.00
03/01/2007,23:30,1407.25,1407.50,1407.00,1407.50,12,81,93.00
03/01/2007,23:31,1407.25,1407.25,1407.25,1407.25,0,13,13.00
03/01/2007,23:32,1407.25,1407.25,1407.25,1407.25,0,1,1.00
03/01/2007,23:35,1407.50,1407.50,1407.50,1407.50,10,0,10.00
03/01/2007,23:36,1407.25,1407.25,1407.25,1407.25,0,2,2.00
03/01/2007,23:41,1407.25,1407.25,1407.25,1407.25,0,6,6.00
03/01/2007,23:42,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/01/2007,23:44,1407.25,1407.25,1407.25,1407.25,0,50,50.00
03/01/2007,23:46,1407.25,1407.25,1407.25,1407.25,0,22,22.00
03/01/2007,23:47,1407.25,1407.25,1406.50,1406.50,0,207,207.00
03/01/2007,23:48,1406.75,1406.75,1406.75,1406.75,139,0,139.00
03/01/2007,23:49,1407.00,1407.25,1407.00,1407.00,53,2,55.00
03/01/2007,23:50,1407.25,1407.25,1407.25,1407.25,81,0,81.00
03/01/2007,23:51,1407.50,1407.50,1407.25,1407.25,138,72,210.00
03/01/2007,23:52,1407.25,1407.25,1407.25,1407.25,0,3,3.00
03/01/2007,23:53,1407.25,1407.25,1407.25,1407.25,0,6,6.00
03/01/2007,23:54,1407.25,1407.50,1407.25,1407.50,3,7,10.00
03/01/2007,23:55,1407.25,1407.25,1407.25,1407.25,0,9,9.00
03/01/2007,23:56,1407.25,1407.25,1407.25,1407.25,0,7,7.00
03/01/2007,23:57,1407.00,1407.50,1407.00,1407.25,16,3,19.00
03/01/2007,23:58,1407.25,1407.25,1406.75,1406.75,0,11,11.00
03/01/2007,23:59,1407.00,1407.00,1407.00,1407.00,2,0,2.00
03/02/2007,00:00,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/02/2007,00:01,1406.75,1407.00,1406.75,1407.00,11,1,12.00
03/02/2007,00:02,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/02/2007,00:03,1406.75,1407.00,1406.75,1407.00,89,1,90.00
03/02/2007,00:05,1407.00,1407.00,1407.00,1407.00,2,0,2.00
03/02/2007,00:07,1407.25,1407.25,1407.25,1407.25,9,0,9.00
03/02/2007,00:08,1407.25,1407.25,1407.25,1407.25,14,0,14.00
03/02/2007,00:10,1407.00,1407.00,1407.00,1407.00,0,3,3.00
03/02/2007,00:11,1406.75,1406.75,1406.75,1406.75,0,10,10.00
03/02/2007,00:12,1407.00,1407.00,1406.75,1406.75,59,2,61.00
03/02/2007,00:13,1406.75,1407.00,1406.75,1407.00,1,5,6.00
03/02/2007,00:14,1406.75,1406.75,1406.75,1406.75,0,36,36.00
03/02/2007,00:16,1406.75,1406.75,1406.50,1406.50,3,85,88.00
03/02/2007,00:17,1406.50,1406.50,1406.25,1406.25,0,143,143.00
03/02/2007,00:18,1406.25,1406.50,1406.25,1406.50,6,1,7.00
03/02/2007,00:20,1406.50,1406.50,1406.50,1406.50,6,0,6.00
03/02/2007,00:21,1406.25,1406.25,1406.25,1406.25,0,2,2.00
03/02/2007,00:22,1406.25,1406.50,1406.25,1406.50,8,1,9.00
03/02/2007,00:23,1406.50,1406.50,1406.50,1406.50,53,0,53.00
03/02/2007,00:24,1406.50,1406.50,1406.50,1406.50,6,0,6.00
03/02/2007,00:25,1406.50,1406.50,1406.25,1406.25,49,1,50.00
03/02/2007,00:26,1406.50,1406.50,1406.50,1406.50,3,0,3.00
03/02/2007,00:27,1406.50,1406.50,1406.25,1406.25,18,22,40.00
03/02/2007,00:29,1406.50,1406.75,1406.50,1406.75,6,0,6.00
03/02/2007,00:30,1406.75,1407.00,1406.75,1407.00,118,0,118.00
03/02/2007,00:32,1407.25,1407.25,1407.00,1407.00,6,2,8.00
03/02/2007,00:33,1407.00,1407.00,1406.75,1406.75,0,40,40.00
03/02/2007,00:35,1406.75,1406.75,1406.75,1406.75,0,4,4.00
03/02/2007,00:37,1406.75,1406.75,1406.75,1406.75,0,4,4.00
03/02/2007,00:38,1406.75,1406.75,1406.75,1406.75,0,2,2.00
03/02/2007,00:40,1407.00,1407.00,1407.00,1407.00,16,0,16.00
03/02/2007,00:41,1407.00,1407.00,1407.00,1407.00,9,0,9.00
03/02/2007,00:42,1407.00,1407.00,1407.00,1407.00,13,0,13.00
03/02/2007,00:43,1407.00,1407.00,1407.00,1407.00,15,0,15.00
03/02/2007,00:44,1407.00,1407.00,1407.00,1407.00,18,0,18.00
03/02/2007,00:45,1406.75,1406.75,1406.75,1406.75,0,2,2.00
03/02/2007,00:46,1407.00,1407.00,1406.75,1406.75,5,3,8.00
03/02/2007,00:49,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/02/2007,00:50,1407.00,1407.00,1407.00,1407.00,8,0,8.00
03/02/2007,00:51,1407.00,1407.00,1407.00,1407.00,74,0,74.00
03/02/2007,00:53,1407.00,1407.00,1407.00,1407.00,2,0,2.00
03/02/2007,00:54,1406.75,1406.75,1406.75,1406.75,0,5,5.00
03/02/2007,00:55,1407.00,1407.00,1406.75,1407.00,22,20,42.00
03/02/2007,00:56,1406.75,1406.75,1406.75,1406.75,0,22,22.00
03/02/2007,00:57,1406.50,1406.50,1406.25,1406.50,2,129,131.00
03/02/2007,00:58,1406.50,1406.50,1406.50,1406.50,12,0,12.00
03/02/2007,00:59,1406.50,1406.50,1406.50,1406.50,129,0,129.00
03/02/2007,01:00,1406.50,1406.50,1406.50,1406.50,223,0,223.00
03/02/2007,01:01,1406.50,1406.75,1406.25,1406.50,49,56,105.00
03/02/2007,01:02,1406.75,1407.00,1406.75,1407.00,117,0,117.00
03/02/2007,01:03,1407.25,1407.25,1407.00,1407.25,73,75,148.00
03/02/2007,01:04,1407.00,1407.25,1407.00,1407.00,2,11,13.00
03/02/2007,01:05,1407.25,1407.50,1407.00,1407.50,285,56,341.00
03/02/2007,01:06,1407.75,1408.00,1407.75,1408.00,207,3,210.00
03/02/2007,01:07,1408.00,1408.25,1408.00,1408.00,18,1,19.00
03/02/2007,01:08,1408.00,1408.25,1407.75,1407.75,67,182,249.00
03/02/2007,01:09,1408.00,1408.25,1408.00,1408.25,74,11,85.00
03/02/2007,01:10,1408.00,1408.25,1408.00,1408.00,64,5,69.00
03/02/2007,01:11,1408.25,1408.25,1408.25,1408.25,12,0,12.00
03/02/2007,01:12,1408.50,1408.75,1408.50,1408.75,682,34,716.00
03/02/2007,01:13,1408.75,1408.75,1408.50,1408.75,89,40,129.00
03/02/2007,01:14,1408.50,1408.50,1408.50,1408.50,0,1,1.00
03/02/2007,01:15,1408.75,1409.00,1408.75,1408.75,275,69,344.00
03/02/2007,01:16,1408.75,1408.75,1408.50,1408.50,0,103,103.00
03/02/2007,01:17,1408.50,1408.50,1408.25,1408.50,82,71,153.00
03/02/2007,01:18,1408.50,1408.75,1408.50,1408.75,162,0,162.00
03/02/2007,01:19,1408.75,1408.75,1408.50,1408.75,110,30,140.00
03/02/2007,01:20,1408.75,1408.75,1408.50,1408.50,18,79,97.00
03/02/2007,01:21,1408.75,1409.00,1408.75,1409.00,90,7,97.00
03/02/2007,01:22,1408.75,1409.00,1408.75,1409.00,171,80,251.00
03/02/2007,01:23,1408.75,1409.00,1408.75,1408.75,2,319,321.00
03/02/2007,01:24,1408.75,1408.75,1408.50,1408.50,111,4,115.00
03/02/2007,01:25,1408.75,1408.75,1408.50,1408.75,71,25,96.00
03/02/2007,01:26,1408.75,1409.00,1408.75,1409.00,265,0,265.00
03/02/2007,01:27,1408.75,1408.75,1408.75,1408.75,0,5,5.00
03/02/2007,01:28,1409.00,1409.00,1408.75,1408.75,53,3,56.00
03/02/2007,01:29,1408.75,1409.00,1408.75,1408.75,31,9,40.00
03/02/2007,01:30,1408.75,1409.00,1408.75,1409.00,200,5,205.00
03/02/2007,01:31,1408.75,1409.00,1408.75,1409.00,101,5,106.00
03/02/2007,01:32,1408.75,1408.75,1408.75,1408.75,0,5,5.00
03/02/2007,01:33,1408.75,1408.75,1408.75,1408.75,0,2,2.00
03/02/2007,01:34,1408.75,1408.75,1408.75,1408.75,0,54,54.00
03/02/2007,01:35,1409.00,1409.00,1408.75,1408.75,1,10,11.00
03/02/2007,01:36,1408.75,1408.75,1408.50,1408.50,0,404,404.00
03/02/2007,01:37,1408.75,1408.75,1408.75,1408.75,110,0,110.00
03/02/2007,01:38,1408.75,1408.75,1408.75,1408.75,34,0,34.00
03/02/2007,01:39,1408.50,1408.75,1408.50,1408.75,2,1,3.00
03/02/2007,01:40,1408.75,1408.75,1408.75,1408.75,4,0,4.00
03/02/2007,01:41,1408.75,1408.75,1408.75,1408.75,84,0,84.00
03/02/2007,01:42,1408.75,1408.75,1408.75,1408.75,13,0,13.00
03/02/2007,01:43,1408.50,1408.50,1408.50,1408.50,0,151,151.00
03/02/2007,01:44,1408.75,1408.75,1408.75,1408.75,194,0,194.00
03/02/2007,01:45,1408.75,1408.75,1408.75,1408.75,80,0,80.00
03/02/2007,01:46,1408.50,1408.50,1408.50,1408.50,0,50,50.00
03/02/2007,01:47,1408.75,1408.75,1408.75,1408.75,49,0,49.00
03/02/2007,01:48,1408.75,1408.75,1408.75,1408.75,46,0,46.00
03/02/2007,01:50,1408.75,1409.00,1408.75,1408.75,11,2,13.00
03/02/2007,01:51,1408.75,1408.75,1408.75,1408.75,0,1,1.00
03/02/2007,01:52,1409.00,1409.00,1408.75,1408.75,39,11,50.00
03/02/2007,01:53,1409.00,1409.00,1408.75,1408.75,300,10,310.00
03/02/2007,01:54,1408.75,1408.75,1408.75,1408.75,0,1,1.00
03/02/2007,01:55,1409.00,1409.00,1408.75,1408.75,3,5,8.00
03/02/2007,01:56,1409.00,1409.00,1408.75,1409.00,6,1,7.00
03/02/2007,01:58,1409.00,1409.00,1408.75,1408.75,200,4,204.00
03/02/2007,01:59,1408.75,1408.75,1408.75,1408.75,0,384,384.00
03/02/2007,02:00,1408.50,1408.50,1408.50,1408.50,0,15,15.00
03/02/2007,02:01,1408.50,1408.75,1408.50,1408.75,323,3,326.00
03/02/2007,02:02,1408.75,1408.75,1408.75,1408.75,122,0,122.00
03/02/2007,02:03,1408.75,1409.00,1408.75,1409.00,307,1,308.00
03/02/2007,02:04,1409.00,1409.00,1409.00,1409.00,10,0,10.00
03/02/2007,02:05,1408.75,1409.00,1408.75,1408.75,30,5,35.00
03/02/2007,02:06,1408.75,1408.75,1408.75,1408.75,0,52,52.00
03/02/2007,02:07,1408.75,1409.00,1408.75,1408.75,10,2,12.00
03/02/2007,02:08,1409.00,1409.00,1408.75,1409.00,68,39,107.00
03/02/2007,02:09,1408.75,1409.50,1408.75,1409.25,2009,305,2314.00
03/02/2007,02:10,1409.25,1409.75,1409.25,1409.50,261,157,418.00
03/02/2007,02:11,1409.50,1409.50,1409.50,1409.50,0,213,213.00
03/02/2007,02:12,1409.50,1409.75,1409.25,1409.25,1,247,248.00
03/02/2007,02:13,1409.50,1409.75,1409.50,1409.50,24,5,29.00
03/02/2007,02:14,1409.50,1409.75,1409.50,1409.75,25,13,38.00
03/02/2007,02:15,1409.75,1410.00,1409.75,1410.00,387,2,389.00
03/02/2007,02:16,1410.00,1410.00,1409.75,1409.75,214,20,234.00
03/02/2007,02:17,1409.75,1410.00,1409.75,1410.00,265,227,492.00
03/02/2007,02:18,1410.00,1410.00,1409.75,1409.75,12,120,132.00
03/02/2007,02:19,1409.75,1409.75,1409.50,1409.50,0,123,123.00
03/02/2007,02:20,1409.50,1409.75,1409.25,1409.75,100,13,113.00
03/02/2007,02:21,1409.75,1409.75,1409.25,1409.25,1,34,35.00
03/02/2007,02:22,1409.50,1409.50,1409.25,1409.25,17,1,18.00
03/02/2007,02:23,1409.25,1409.25,1409.25,1409.25,0,107,107.00
03/02/2007,02:24,1409.25,1409.50,1409.00,1409.50,121,4,125.00
03/02/2007,02:25,1409.25,1409.25,1409.00,1409.00,0,56,56.00
03/02/2007,02:26,1409.00,1409.00,1408.50,1408.75,65,231,296.00
03/02/2007,02:27,1408.75,1409.00,1408.50,1408.75,79,288,367.00
03/02/2007,02:28,1408.50,1409.00,1408.50,1409.00,212,90,302.00
03/02/2007,02:29,1408.75,1409.25,1408.50,1409.00,466,94,560.00
03/02/2007,02:30,1409.00,1409.25,1408.75,1409.25,45,83,128.00
03/02/2007,02:31,1409.50,1409.50,1409.00,1409.25,18,38,56.00
03/02/2007,02:32,1409.00,1409.00,1408.50,1408.75,90,360,450.00
03/02/2007,02:33,1408.50,1409.00,1407.75,1408.25,485,827,1312.00
03/02/2007,02:34,1408.25,1408.50,1408.25,1408.25,323,170,493.00
03/02/2007,02:35,1408.50,1408.50,1408.25,1408.50,72,5,77.00
03/02/2007,02:36,1408.50,1408.50,1408.25,1408.25,8,56,64.00
03/02/2007,02:37,1408.25,1408.50,1408.25,1408.25,1,152,153.00
03/02/2007,02:38,1408.25,1408.25,1408.00,1408.00,0,119,119.00
03/02/2007,02:39,1408.25,1408.75,1408.25,1408.50,250,113,363.00
03/02/2007,02:40,1408.50,1408.75,1408.50,1408.50,1,234,235.00
03/02/2007,02:41,1408.25,1408.25,1407.75,1407.75,3,246,249.00
03/02/2007,02:42,1407.75,1407.75,1406.75,1406.75,2,552,554.00
03/02/2007,02:43,1406.75,1407.50,1406.25,1407.00,237,373,610.00
03/02/2007,02:44,1407.00,1407.00,1407.00,1407.00,0,73,73.00
03/02/2007,02:45,1407.25,1407.75,1407.00,1407.50,66,286,352.00
03/02/2007,02:46,1407.50,1407.50,1407.50,1407.50,0,77,77.00
03/02/2007,02:47,1407.25,1407.25,1407.25,1407.25,0,73,73.00
03/02/2007,02:48,1407.25,1407.50,1407.25,1407.25,1,27,28.00
03/02/2007,02:49,1407.25,1407.75,1407.25,1407.25,33,133,166.00
03/02/2007,02:50,1407.25,1407.50,1407.25,1407.50,148,23,171.00
03/02/2007,02:51,1407.75,1408.50,1407.75,1408.25,179,102,281.00
03/02/2007,02:52,1408.00,1408.25,1408.00,1408.25,14,11,25.00
03/02/2007,02:53,1408.25,1408.50,1408.25,1408.25,142,46,188.00
03/02/2007,02:54,1408.25,1408.25,1407.75,1407.75,1,194,195.00
03/02/2007,02:55,1408.00,1408.50,1408.00,1408.50,115,0,115.00
03/02/2007,02:56,1408.50,1409.25,1408.50,1408.75,108,97,205.00
03/02/2007,02:57,1408.75,1408.75,1408.75,1408.75,0,94,94.00
03/02/2007,02:58,1408.75,1408.75,1408.25,1408.25,56,130,186.00
03/02/2007,02:59,1408.25,1408.25,1408.00,1408.25,27,159,186.00
03/02/2007,03:00,1408.25,1408.25,1407.75,1407.75,20,43,63.00
03/02/2007,03:01,1408.00,1408.25,1407.75,1407.75,99,358,457.00
03/02/2007,03:02,1407.75,1408.00,1407.25,1407.50,12,173,185.00
03/02/2007,03:03,1407.75,1407.75,1407.00,1407.25,195,352,547.00
03/02/2007,03:04,1407.25,1407.75,1407.25,1407.75,277,0,277.00
03/02/2007,03:05,1408.00,1408.25,1408.00,1408.25,106,0,106.00
03/02/2007,03:06,1408.00,1408.50,1408.00,1408.50,53,1,54.00
03/02/2007,03:07,1408.50,1408.50,1408.25,1408.25,11,35,46.00
03/02/2007,03:08,1408.00,1408.00,1407.50,1408.00,80,108,188.00
03/02/2007,03:09,1408.00,1408.00,1407.50,1407.75,70,32,102.00
03/02/2007,03:10,1407.75,1407.75,1407.75,1407.75,234,0,234.00
03/02/2007,03:11,1407.50,1408.00,1407.50,1408.00,34,4,38.00
03/02/2007,03:12,1407.75,1407.75,1407.50,1407.50,0,63,63.00
03/02/2007,03:13,1407.75,1407.75,1407.25,1407.25,93,119,212.00
03/02/2007,03:14,1407.25,1407.50,1407.00,1407.00,15,133,148.00
03/02/2007,03:15,1407.25,1407.50,1407.00,1407.00,110,354,464.00
03/02/2007,03:16,1407.00,1407.25,1407.00,1407.00,5,81,86.00
03/02/2007,03:17,1407.00,1407.00,1407.00,1407.00,0,84,84.00
03/02/2007,03:18,1406.75,1406.75,1406.75,1406.75,0,11,11.00
03/02/2007,03:19,1406.75,1406.75,1405.50,1406.00,23,600,623.00
03/02/2007,03:20,1405.75,1406.00,1405.50,1406.00,360,197,557.00
03/02/2007,03:21,1405.75,1406.50,1405.75,1406.25,131,111,242.00
03/02/2007,03:22,1406.50,1406.75,1406.50,1406.50,55,41,96.00
03/02/2007,03:23,1406.75,1406.75,1405.75,1405.75,297,557,854.00
03/02/2007,03:24,1405.75,1406.75,1405.75,1406.50,246,157,403.00
03/02/2007,03:25,1406.50,1406.50,1405.50,1405.75,31,335,366.00
03/02/2007,03:26,1405.75,1406.25,1405.75,1406.25,218,0,218.00
03/02/2007,03:27,1406.00,1406.75,1406.00,1406.50,166,6,172.00
03/02/2007,03:28,1406.50,1406.50,1405.75,1405.75,11,185,196.00
03/02/2007,03:29,1405.75,1406.00,1405.00,1405.50,36,294,330.00
03/02/2007,03:30,1405.75,1406.00,1405.50,1406.00,84,70,154.00
03/02/2007,03:31,1406.25,1406.75,1406.00,1406.50,158,90,248.00
03/02/2007,03:32,1406.50,1407.25,1406.50,1407.00,317,67,384.00
03/02/2007,03:33,1407.00,1407.00,1406.75,1406.75,1,182,183.00
03/02/2007,03:34,1406.50,1406.75,1406.00,1406.75,227,154,381.00
03/02/2007,03:35,1407.00,1407.25,1407.00,1407.25,57,0,57.00
03/02/2007,03:36,1407.25,1407.25,1406.75,1406.75,34,189,223.00
03/02/2007,03:37,1406.75,1406.75,1405.50,1405.50,0,355,355.00
03/02/2007,03:38,1405.50,1405.50,1405.00,1405.00,229,1056,1285.00
03/02/2007,03:39,1405.00,1405.25,1404.75,1404.75,302,451,753.00
03/02/2007,03:40,1404.75,1406.00,1404.75,1405.50,637,492,1129.00
03/02/2007,03:41,1405.75,1405.75,1405.00,1405.00,28,279,307.00
03/02/2007,03:42,1405.00,1405.25,1404.75,1405.25,102,513,615.00
03/02/2007,03:43,1405.25,1405.75,1405.00,1405.75,158,42,200.00
03/02/2007,03:44,1405.50,1405.50,1404.50,1404.75,108,474,582.00
03/02/2007,03:45,1404.75,1405.00,1404.25,1404.25,210,1388,1598.00
03/02/2007,03:46,1404.25,1404.50,1404.00,1404.25,216,617,833.00
03/02/2007,03:47,1404.00,1404.50,1404.00,1404.25,192,204,396.00
03/02/2007,03:48,1404.25,1404.50,1403.75,1404.00,90,427,517.00
03/02/2007,03:49,1404.00,1404.50,1403.50,1404.50,476,413,889.00
03/02/2007,03:50,1404.50,1404.75,1404.25,1404.50,509,65,574.00
03/02/2007,03:51,1404.50,1404.50,1403.75,1404.50,195,294,489.00
03/02/2007,03:52,1404.50,1404.75,1404.25,1404.50,139,33,172.00
03/02/2007,03:53,1404.75,1405.00,1404.50,1405.00,147,68,215.00
03/02/2007,03:54,1405.25,1405.50,1405.00,1405.50,234,14,248.00
03/02/2007,03:55,1405.50,1405.50,1405.50,1405.50,278,0,278.00
03/02/2007,03:56,1405.50,1405.75,1404.50,1405.00,145,167,312.00
03/02/2007,03:57,1404.75,1405.00,1404.25,1404.25,47,239,286.00
03/02/2007,03:58,1404.25,1404.25,1403.75,1404.00,148,647,795.00
03/02/2007,03:59,1404.00,1404.00,1403.50,1403.75,36,475,511.00
03/02/2007,04:00,1403.75,1404.50,1403.50,1404.50,268,146,414.00
03/02/2007,04:01,1404.25,1404.75,1404.00,1404.00,80,108,188.00
03/02/2007,04:02,1404.00,1404.00,1403.75,1403.75,0,380,380.00
03/02/2007,04:03,1403.75,1404.25,1403.75,1403.75,123,54,177.00
03/02/2007,04:04,1403.75,1404.25,1403.75,1404.25,328,238,566.00
03/02/2007,04:05,1404.25,1405.00,1404.25,1405.00,173,53,226.00
03/02/2007,04:06,1405.00,1405.75,1405.00,1405.50,256,101,357.00
03/02/2007,04:07,1405.50,1406.50,1405.50,1406.50,160,1,161.00
03/02/2007,04:08,1406.50,1406.75,1406.25,1406.25,121,35,156.00
03/02/2007,04:09,1406.25,1406.50,1406.00,1406.25,172,429,601.00
03/02/2007,04:10,1406.00,1406.00,1405.50,1405.75,40,334,374.00
03/02/2007,04:11,1405.75,1406.25,1405.75,1406.00,25,120,145.00
03/02/2007,04:12,1406.00,1406.50,1406.00,1406.25,217,105,322.00
03/02/2007,04:13,1406.25,1406.25,1406.00,1406.25,50,130,180.00
03/02/2007,04:14,1406.25,1406.25,1406.00,1406.00,16,5,21.00
03/02/2007,04:15,1406.00,1406.25,1405.75,1406.25,91,119,210.00
03/02/2007,04:16,1406.00,1406.25,1405.75,1406.25,92,107,199.00
03/02/2007,04:17,1406.50,1407.00,1406.50,1406.75,247,157,404.00
03/02/2007,04:18,1406.75,1406.75,1406.50,1406.75,76,20,96.00
03/02/2007,04:19,1407.00,1407.25,1406.75,1407.00,297,197,494.00
03/02/2007,04:20,1406.75,1406.75,1406.00,1406.00,22,216,238.00
03/02/2007,04:21,1406.00,1406.00,1405.50,1405.50,1,268,269.00
03/02/2007,04:22,1405.50,1405.50,1404.75,1405.00,19,73,92.00
03/02/2007,04:23,1405.00,1405.25,1405.00,1405.00,24,119,143.00
03/02/2007,04:24,1405.25,1405.50,1405.25,1405.50,121,1,122.00
03/02/2007,04:25,1405.50,1405.50,1405.25,1405.25,9,86,95.00
03/02/2007,04:26,1405.00,1405.50,1405.00,1405.50,45,20,65.00
03/02/2007,04:27,1405.50,1405.50,1404.75,1404.75,15,221,236.00
03/02/2007,04:28,1404.75,1405.00,1404.75,1405.00,103,76,179.00
03/02/2007,04:29,1405.00,1405.00,1404.75,1405.00,30,11,41.00
03/02/2007,04:30,1405.00,1405.00,1404.75,1405.00,32,1,33.00
03/02/2007,04:31,1405.25,1405.25,1404.75,1405.00,14,25,39.00
03/02/2007,04:32,1405.00,1405.25,1404.75,1405.00,37,23,60.00
03/02/2007,04:33,1405.00,1405.50,1405.00,1405.25,65,17,82.00
03/02/2007,04:34,1405.25,1405.50,1405.00,1405.25,6,31,37.00
03/02/2007,04:35,1405.25,1405.50,1405.00,1405.00,2,21,23.00
03/02/2007,04:36,1405.00,1405.25,1404.75,1404.75,53,135,188.00
03/02/2007,04:37,1404.75,1404.75,1404.25,1404.50,58,261,319.00
03/02/2007,04:38,1404.50,1404.50,1404.00,1404.25,137,52,189.00
03/02/2007,04:39,1404.00,1404.25,1404.00,1404.25,29,1,30.00
03/02/2007,04:40,1404.25,1404.50,1404.00,1404.25,30,41,71.00
03/02/2007,04:41,1404.25,1404.25,1404.25,1404.25,21,0,21.00
03/02/2007,04:42,1404.25,1404.75,1404.25,1404.75,71,0,71.00
03/02/2007,04:43,1404.50,1405.00,1404.50,1405.00,59,19,78.00
03/02/2007,04:44,1405.25,1405.25,1405.00,1405.25,4,19,23.00
03/02/2007,04:45,1405.00,1405.25,1404.75,1405.25,23,18,41.00
03/02/2007,04:46,1405.25,1405.50,1405.00,1405.25,3,17,20.00
03/02/2007,04:47,1405.25,1405.25,1405.00,1405.00,0,47,47.00
03/02/2007,04:48,1405.00,1405.50,1405.00,1405.25,45,19,64.00
03/02/2007,04:49,1405.50,1405.50,1405.25,1405.50,62,29,91.00
03/02/2007,04:50,1405.50,1405.50,1405.25,1405.25,22,42,64.00
03/02/2007,04:51,1405.00,1405.00,1405.00,1405.00,0,35,35.00
03/02/2007,04:52,1405.00,1405.25,1404.75,1405.00,20,63,83.00
03/02/2007,04:53,1405.00,1405.25,1405.00,1405.25,37,0,37.00
03/02/2007,04:54,1405.00,1405.25,1405.00,1405.25,9,20,29.00
03/02/2007,04:55,1405.00,1405.00,1404.75,1405.00,4,18,22.00
03/02/2007,04:56,1405.00,1405.25,1405.00,1405.25,68,18,86.00
03/02/2007,04:57,1405.25,1405.25,1405.00,1405.00,2,36,38.00
03/02/2007,04:58,1405.00,1405.25,1404.75,1405.00,53,34,87.00
03/02/2007,04:59,1405.00,1405.25,1405.00,1405.25,41,7,48.00
03/02/2007,05:00,1405.25,1405.25,1405.25,1405.25,31,0,31.00
03/02/2007,05:01,1405.25,1405.50,1405.00,1405.00,18,31,49.00
03/02/2007,05:02,1404.75,1405.00,1404.50,1404.50,14,50,64.00
03/02/2007,05:03,1405.00,1405.00,1405.00,1405.00,24,0,24.00
03/02/2007,05:04,1405.00,1405.00,1404.50,1404.75,13,53,66.00
03/02/2007,05:05,1404.50,1404.50,1404.50,1404.50,0,29,29.00
03/02/2007,05:06,1404.25,1404.25,1404.00,1404.00,45,46,91.00
03/02/2007,05:07,1404.00,1404.25,1404.00,1404.25,25,23,48.00
03/02/2007,05:08,1404.50,1404.50,1404.00,1404.00,12,130,142.00
03/02/2007,05:09,1404.00,1404.25,1403.75,1403.75,2,302,304.00
03/02/2007,05:10,1403.75,1404.00,1403.75,1404.00,35,28,63.00
03/02/2007,05:11,1404.00,1404.00,1404.00,1404.00,46,0,46.00
03/02/2007,05:12,1404.25,1404.25,1403.75,1404.00,12,18,30.00
03/02/2007,05:13,1404.25,1404.25,1403.75,1404.25,44,61,105.00
03/02/2007,05:14,1404.25,1404.50,1404.00,1404.50,47,18,65.00
03/02/2007,05:15,1404.25,1404.25,1404.00,1404.25,17,146,163.00
03/02/2007,05:16,1404.25,1404.25,1404.25,1404.25,37,0,37.00
03/02/2007,05:17,1404.50,1404.50,1404.50,1404.50,129,0,129.00
03/02/2007,05:18,1404.50,1404.75,1404.50,1404.75,15,28,43.00
03/02/2007,05:19,1404.50,1405.25,1404.50,1405.25,217,19,236.00
03/02/2007,05:20,1405.25,1405.75,1405.25,1405.25,417,46,463.00
03/02/2007,05:21,1405.25,1405.25,1404.75,1405.00,10,157,167.00
03/02/2007,05:22,1405.00,1405.25,1404.75,1405.25,23,18,41.00
03/02/2007,05:23,1405.00,1405.00,1404.75,1404.75,0,21,21.00
03/02/2007,05:24,1405.00,1405.25,1405.00,1405.25,15,1,16.00
03/02/2007,05:25,1405.00,1405.25,1405.00,1405.25,52,37,89.00
03/02/2007,05:26,1405.25,1405.25,1405.25,1405.25,65,0,65.00
03/02/2007,05:27,1405.50,1405.50,1405.25,1405.50,8,18,26.00
03/02/2007,05:28,1405.25,1405.25,1404.75,1405.00,47,186,233.00
03/02/2007,05:29,1405.00,1405.00,1404.50,1404.75,37,104,141.00
03/02/2007,05:30,1404.50,1404.75,1404.50,1404.75,16,27,43.00
03/02/2007,05:31,1404.50,1404.75,1404.25,1404.50,3,40,43.00
03/02/2007,05:32,1404.75,1405.00,1404.75,1405.00,35,0,35.00
03/02/2007,05:33,1404.75,1404.75,1404.50,1404.75,18,41,59.00
03/02/2007,05:34,1404.50,1404.50,1404.25,1404.25,2,164,166.00
03/02/2007,05:35,1404.25,1404.25,1403.75,1403.75,52,252,304.00
03/02/2007,05:36,1403.75,1403.75,1403.50,1403.50,3,363,366.00
03/02/2007,05:37,1403.50,1403.75,1403.50,1403.75,135,1,136.00
03/02/2007,05:38,1404.00,1404.25,1403.75,1404.00,126,8,134.00
03/02/2007,05:39,1404.25,1404.50,1404.25,1404.25,83,40,123.00
03/02/2007,05:40,1404.25,1404.25,1403.75,1404.00,11,80,91.00
03/02/2007,05:41,1404.00,1404.00,1403.75,1403.75,12,47,59.00
03/02/2007,05:42,1403.75,1404.00,1403.50,1403.75,96,117,213.00
03/02/2007,05:43,1403.75,1404.25,1403.75,1403.75,44,84,128.00
03/02/2007,05:44,1404.00,1404.25,1404.00,1404.25,61,11,72.00
03/02/2007,05:45,1404.25,1404.25,1404.00,1404.00,4,22,26.00
03/02/2007,05:46,1404.00,1404.25,1403.75,1404.25,46,18,64.00
03/02/2007,05:47,1404.25,1404.25,1404.00,1404.00,2,107,109.00
03/02/2007,05:48,1404.00,1404.25,1403.75,1404.00,103,118,221.00
03/02/2007,05:49,1404.00,1404.00,1403.75,1404.00,25,19,44.00
03/02/2007,05:50,1404.25,1404.50,1404.00,1404.25,29,21,50.00
03/02/2007,05:51,1404.25,1404.25,1404.00,1404.00,96,92,188.00
03/02/2007,05:52,1404.00,1404.00,1404.00,1404.00,0,80,80.00
03/02/2007,05:53,1404.00,1404.00,1403.75,1404.00,55,104,159.00
03/02/2007,05:54,1403.75,1403.75,1403.50,1403.50,4,440,444.00
03/02/2007,05:55,1403.50,1403.75,1402.75,1403.00,94,905,999.00
03/02/2007,05:56,1403.00,1403.00,1400.75,1401.00,527,2652,3179.00
03/02/2007,05:57,1401.00,1401.25,1399.50,1399.75,344,2835,3179.00
03/02/2007,05:58,1399.75,1400.75,1399.75,1400.25,583,537,1120.00
03/02/2007,05:59,1400.50,1400.75,1399.50,1399.50,243,548,791.00
03/02/2007,06:00,1399.75,1400.50,1399.75,1400.00,399,117,516.00
03/02/2007,06:01,1400.25,1400.50,1398.50,1399.00,245,1728,1973.00
03/02/2007,06:02,1399.00,1399.50,1398.25,1398.50,312,581,893.00
03/02/2007,06:03,1398.50,1399.25,1398.25,1399.25,371,372,743.00
03/02/2007,06:04,1399.25,1399.75,1399.00,1399.75,211,249,460.00
03/02/2007,06:05,1399.50,1399.75,1398.25,1398.25,225,899,1124.00
03/02/2007,06:06,1398.25,1399.00,1398.00,1398.75,420,878,1298.00
03/02/2007,06:07,1398.75,1398.75,1398.50,1398.75,203,422,625.00
03/02/2007,06:08,1398.75,1400.00,1398.75,1400.00,794,411,1205.00
03/02/2007,06:09,1400.00,1400.00,1399.75,1400.00,322,59,381.00
03/02/2007,06:10,1400.00,1400.25,1399.75,1400.00,413,168,581.00
03/02/2007,06:11,1399.75,1399.75,1398.25,1398.25,302,1362,1664.00
03/02/2007,06:12,1398.50,1398.75,1397.25,1397.50,251,991,1242.00
03/02/2007,06:13,1397.50,1397.75,1396.25,1396.75,1047,1319,2366.00
03/02/2007,06:14,1396.75,1398.25,1396.25,1397.25,1892,1160,3052.00
03/02/2007,06:15,1397.00,1398.00,1397.00,1397.75,154,290,444.00
03/02/2007,06:16,1397.75,1398.50,1397.50,1398.25,621,67,688.00
03/02/2007,06:17,1398.25,1398.50,1398.00,1398.00,195,353,548.00
03/02/2007,06:18,1398.25,1398.25,1397.50,1397.50,230,232,462.00
03/02/2007,06:19,1397.50,1398.75,1397.50,1398.75,327,18,345.00
03/02/2007,06:20,1398.75,1399.25,1398.00,1398.50,587,229,816.00
03/02/2007,06:21,1398.75,1399.25,1398.75,1399.25,278,126,404.00
03/02/2007,06:22,1399.00,1399.50,1399.00,1399.25,305,411,716.00
03/02/2007,06:23,1399.25,1399.75,1399.00,1399.00,270,584,854.00
03/02/2007,06:24,1399.25,1399.25,1398.75,1399.00,285,377,662.00
03/02/2007,06:25,1399.00,1399.25,1398.75,1399.00,383,215,598.00
03/02/2007,06:26,1399.00,1399.75,1398.75,1399.75,439,110,549.00
03/02/2007,06:27,1399.75,1399.75,1398.75,1398.75,163,297,460.00
03/02/2007,06:28,1399.00,1399.25,1398.50,1399.00,36,298,334.00
03/02/2007,06:29,1398.75,1399.25,1398.75,1399.00,234,208,442.00
03/02/2007,06:30,1399.00,1399.75,1399.00,1399.75,624,0,624.00
03/02/2007,06:31,1399.75,1400.25,1399.50,1400.25,379,49,428.00
03/02/2007,06:32,1400.00,1400.00,1399.75,1400.00,346,295,641.00
03/02/2007,06:33,1400.00,1400.25,1399.75,1400.25,108,44,152.00
03/02/2007,06:34,1400.25,1400.50,1400.25,1400.25,373,136,509.00
03/02/2007,06:35,1400.25,1401.00,1400.25,1401.00,248,3,251.00
03/02/2007,06:36,1401.00,1401.50,1400.75,1400.75,792,814,1606.00
03/02/2007,06:37,1400.75,1401.50,1400.50,1401.25,200,242,442.00
03/02/2007,06:38,1401.00,1401.75,1400.75,1401.50,819,273,1092.00
03/02/2007,06:39,1401.50,1403.50,1401.50,1403.00,1791,559,2350.00
03/02/2007,06:40,1402.75,1402.75,1402.25,1402.50,574,228,802.00
03/02/2007,06:41,1402.50,1402.75,1401.75,1402.00,284,454,738.00
03/02/2007,06:42,1402.00,1402.50,1401.75,1401.75,50,79,129.00
03/02/2007,06:43,1401.75,1401.75,1401.25,1401.25,54,143,197.00
03/02/2007,06:44,1401.25,1401.50,1400.75,1400.75,13,242,255.00
03/02/2007,06:45,1400.75,1401.50,1400.50,1401.50,98,514,612.00
03/02/2007,06:46,1401.50,1401.50,1400.75,1400.75,9,103,112.00
03/02/2007,06:47,1400.75,1401.00,1400.75,1401.00,81,106,187.00
03/02/2007,06:48,1400.75,1401.25,1400.75,1400.75,156,118,274.00
03/02/2007,06:49,1400.75,1401.25,1400.50,1400.50,62,79,141.00
03/02/2007,06:50,1400.50,1400.75,1400.50,1400.75,24,223,247.00
03/02/2007,06:51,1400.50,1400.75,1400.25,1400.50,166,137,303.00
03/02/2007,06:52,1400.50,1401.00,1400.50,1401.00,88,22,110.00
03/02/2007,06:53,1401.00,1401.25,1400.75,1401.00,85,43,128.00
03/02/2007,06:54,1400.75,1401.75,1400.50,1401.75,284,26,310.00
03/02/2007,06:55,1401.75,1401.75,1401.50,1401.50,144,55,199.00
03/02/2007,06:56,1401.50,1401.50,1401.25,1401.50,9,77,86.00
03/02/2007,06:57,1401.25,1401.25,1401.00,1401.00,6,61,67.00
03/02/2007,06:58,1400.75,1401.00,1400.75,1400.75,24,49,73.00
03/02/2007,06:59,1400.75,1401.00,1400.75,1400.75,23,62,85.00
03/02/2007,07:00,1401.00,1401.25,1400.75,1401.00,89,243,332.00
03/02/2007,07:01,1400.75,1401.00,1400.50,1400.50,27,151,178.00
03/02/2007,07:02,1400.75,1400.75,1400.25,1400.75,88,231,319.00
03/02/2007,07:03,1400.75,1400.75,1400.50,1400.50,15,40,55.00
03/02/2007,07:04,1400.75,1401.00,1400.50,1400.75,60,233,293.00
03/02/2007,07:05,1400.50,1401.00,1400.50,1400.50,39,59,98.00
03/02/2007,07:06,1400.50,1400.50,1400.25,1400.50,157,148,305.00
03/02/2007,07:07,1400.75,1400.75,1399.75,1399.75,140,455,595.00
03/02/2007,07:08,1399.75,1400.00,1399.25,1399.50,149,849,998.00
03/02/2007,07:09,1399.50,1399.50,1399.00,1399.25,52,139,191.00
03/02/2007,07:10,1399.00,1399.25,1398.00,1398.00,122,986,1108.00
03/02/2007,07:11,1398.00,1398.25,1397.50,1397.75,307,734,1041.00
03/02/2007,07:12,1398.00,1398.00,1397.25,1398.00,341,350,691.00
03/02/2007,07:13,1398.25,1398.75,1398.00,1398.50,232,455,687.00
03/02/2007,07:14,1398.50,1399.25,1398.50,1399.00,360,77,437.00
03/02/2007,07:15,1399.00,1399.00,1398.75,1398.75,130,97,227.00
03/02/2007,07:16,1399.00,1399.00,1398.25,1398.50,273,567,840.00
03/02/2007,07:17,1398.25,1398.25,1397.25,1397.50,270,1211,1481.00
03/02/2007,07:18,1397.75,1397.75,1396.75,1397.00,528,1182,1710.00
03/02/2007,07:19,1397.25,1397.25,1396.25,1396.50,263,772,1035.00
03/02/2007,07:20,1396.25,1396.50,1395.25,1395.50,1027,2078,3105.00
03/02/2007,07:21,1395.50,1395.50,1393.50,1394.00,1413,4441,5854.00
03/02/2007,07:22,1394.25,1395.00,1394.00,1394.50,851,1336,2187.00
03/02/2007,07:23,1394.50,1395.00,1394.25,1394.75,1484,835,2319.00
03/02/2007,07:24,1394.75,1395.25,1394.75,1395.25,4029,933,4962.00
03/02/2007,07:25,1395.00,1395.25,1394.00,1394.50,1364,1303,2667.00
03/02/2007,07:26,1394.75,1395.00,1394.50,1394.75,724,212,936.00
03/02/2007,07:27,1395.00,1396.00,1395.00,1395.75,2137,435,2572.00
03/02/2007,07:28,1395.50,1396.00,1395.50,1395.50,145,215,360.00
03/02/2007,07:29,1395.75,1396.25,1395.00,1395.00,1187,1102,2289.00
03/02/2007,07:30,1395.25,1396.00,1395.00,1395.75,476,129,605.00
03/02/2007,07:31,1395.75,1397.00,1395.75,1397.00,1436,392,1828.00
03/02/2007,07:32,1397.00,1397.50,1397.00,1397.25,795,525,1320.00
03/02/2007,07:33,1397.25,1397.25,1396.50,1396.75,417,1076,1493.00
03/02/2007,07:34,1396.75,1397.25,1396.75,1397.25,164,0,164.00
03/02/2007,07:35,1397.00,1397.00,1396.75,1396.75,141,148,289.00
03/02/2007,07:36,1396.75,1397.50,1396.75,1397.50,619,174,793.00
03/02/2007,07:37,1397.50,1398.50,1397.25,1398.00,1541,615,2156.00
03/02/2007,07:38,1398.00,1398.25,1397.75,1398.25,494,409,903.00
03/02/2007,07:39,1398.00,1398.75,1398.00,1398.75,460,203,663.00
03/02/2007,07:40,1398.50,1398.50,1397.25,1397.25,627,847,1474.00
03/02/2007,07:41,1397.25,1397.50,1397.00,1397.50,383,138,521.00
03/02/2007,07:42,1397.75,1398.00,1397.25,1397.50,379,942,1321.00
03/02/2007,07:43,1397.50,1398.25,1397.50,1398.00,599,377,976.00
03/02/2007,07:44,1397.75,1398.00,1397.50,1397.75,251,288,539.00
03/02/2007,07:45,1397.75,1397.75,1396.00,1396.25,441,819,1260.00
03/02/2007,07:46,1396.00,1396.50,1395.75,1396.00,321,698,1019.00
03/02/2007,07:47,1396.25,1396.50,1396.00,1396.00,408,638,1046.00
03/02/2007,07:48,1396.25,1396.50,1396.00,1396.25,333,360,693.00
03/02/2007,07:49,1396.25,1397.00,1396.00,1396.50,313,233,546.00
03/02/2007,07:50,1396.75,1396.75,1396.00,1396.75,456,381,837.00
03/02/2007,07:51,1396.75,1397.50,1396.50,1397.50,661,322,983.00
03/02/2007,07:52,1397.50,1397.50,1396.75,1396.75,132,202,334.00
03/02/2007,07:53,1397.00,1397.00,1396.75,1396.75,42,142,184.00
03/02/2007,07:54,1396.50,1397.00,1396.25,1396.75,442,164,606.00
03/02/2007,07:55,1396.75,1397.50,1396.75,1397.25,698,629,1327.00
03/02/2007,07:56,1397.25,1397.50,1396.75,1397.00,600,403,1003.00
03/02/2007,07:57,1397.00,1397.50,1397.00,1397.25,164,31,195.00
03/02/2007,07:58,1397.25,1397.50,1397.00,1397.00,4,380,384.00
03/02/2007,07:59,1397.00,1397.75,1397.00,1397.75,115,222,337.00
03/02/2007,08:00,1397.75,1398.00,1397.50,1397.75,231,20,251.00
03/02/2007,08:01,1397.75,1398.00,1397.50,1397.75,333,252,585.00
03/02/2007,08:02,1397.75,1398.00,1397.50,1398.00,1440,24,1464.00
03/02/2007,08:03,1398.00,1398.75,1398.00,1398.00,987,734,1721.00
03/02/2007,08:04,1398.25,1398.50,1398.00,1398.50,323,286,609.00
03/02/2007,08:05,1398.50,1398.75,1398.25,1398.25,94,114,208.00
03/02/2007,08:06,1398.50,1398.75,1398.50,1398.50,120,372,492.00
03/02/2007,08:07,1398.50,1398.75,1398.50,1398.50,407,471,878.00
03/02/2007,08:08,1398.75,1398.75,1398.50,1398.75,211,265,476.00
03/02/2007,08:09,1398.75,1398.75,1398.25,1398.50,409,660,1069.00
03/02/2007,08:10,1398.50,1398.75,1398.25,1398.50,212,277,489.00
03/02/2007,08:11,1398.50,1398.50,1398.25,1398.25,135,14,149.00
03/02/2007,08:12,1398.25,1398.50,1398.00,1398.25,86,238,324.00
03/02/2007,08:13,1398.25,1398.50,1398.00,1398.50,221,69,290.00
03/02/2007,08:14,1398.50,1399.25,1398.50,1399.00,972,334,1306.00
03/02/2007,08:15,1399.25,1399.75,1399.00,1399.75,1064,818,1882.00
03/02/2007,08:16,1399.50,1399.50,1398.50,1398.75,529,338,867.00
03/02/2007,08:17,1398.75,1398.75,1398.25,1398.25,216,154,370.00
03/02/2007,08:18,1398.25,1398.75,1398.25,1398.75,245,66,311.00
03/02/2007,08:19,1398.50,1399.00,1398.50,1398.75,108,6,114.00
03/02/2007,08:20,1398.75,1399.50,1398.75,1399.00,1007,343,1350.00
03/02/2007,08:21,1399.00,1399.50,1399.00,1399.25,228,7,235.00
03/02/2007,08:22,1399.25,1399.50,1399.00,1399.25,61,251,312.00
03/02/2007,08:23,1399.00,1399.75,1399.00,1399.50,297,316,613.00
03/02/2007,08:24,1399.50,1400.00,1399.50,1399.50,404,274,678.00
03/02/2007,08:25,1399.50,1400.00,1399.50,1400.00,739,251,990.00
03/02/2007,08:26,1400.00,1400.50,1399.50,1399.75,563,474,1037.00
03/02/2007,08:27,1400.00,1400.00,1399.50,1400.00,58,214,272.00
03/02/2007,08:28,1399.75,1399.75,1399.50,1399.50,42,320,362.00
03/02/2007,08:29,1399.25,1399.50,1398.75,1398.75,464,585,1049.00
03/02/2007,08:30,1398.75,1400.00,1398.50,1399.50,1600,2348,3948.00
03/02/2007,08:31,1399.25,1400.00,1398.75,1399.75,4674,3288,7962.00
03/02/2007,08:32,1399.50,1400.75,1399.50,1400.50,7143,2721,9864.00
03/02/2007,08:33,1400.25,1401.50,1400.00,1400.25,4841,5391,10232.00
03/02/2007,08:34,1400.50,1400.50,1398.50,1398.75,2106,4228,6334.00
03/02/2007,08:35,1398.50,1399.50,1398.00,1398.50,3680,4632,8312.00
03/02/2007,08:36,1398.50,1398.75,1397.25,1397.25,2727,5549,8276.00
03/02/2007,08:37,1397.25,1399.50,1397.25,1399.00,6476,2669,9145.00
03/02/2007,08:38,1399.25,1401.25,1399.00,1400.25,4865,5793,10658.00
03/02/2007,08:39,1400.25,1401.00,1399.75,1400.75,3483,2178,5661.00
03/02/2007,08:40,1400.50,1401.25,1398.50,1399.25,4190,5783,9973.00
03/02/2007,08:41,1399.25,1401.00,1399.00,1400.75,3830,2154,5984.00
03/02/2007,08:42,1400.75,1402.50,1400.50,1402.00,5959,3432,9391.00
03/02/2007,08:43,1402.00,1403.50,1401.75,1401.75,4674,4565,9239.00
03/02/2007,08:44,1401.75,1402.50,1401.50,1401.75,1958,1495,3453.00
03/02/2007,08:45,1401.50,1402.00,1400.50,1401.25,2240,2975,5215.00
03/02/2007,08:46,1401.00,1401.25,1399.75,1400.50,3844,5285,9129.00
03/02/2007,08:47,1400.75,1401.75,1400.25,1400.75,2814,4125,6939.00
03/02/2007,08:48,1400.50,1400.75,1399.50,1400.50,2430,4418,6848.00
03/02/2007,08:49,1400.25,1401.00,1400.00,1400.50,3391,2173,5564.00
03/02/2007,08:50,1400.75,1401.00,1399.25,1400.50,2046,3929,5975.00
03/02/2007,08:51,1400.50,1401.00,1400.00,1400.75,2250,2106,4356.00
03/02/2007,08:52,1400.75,1401.50,1400.50,1400.50,2788,2354,5142.00
03/02/2007,08:53,1400.75,1401.00,1399.50,1399.75,1557,4286,5843.00
03/02/2007,08:54,1400.00,1400.75,1399.50,1400.25,2959,1600,4559.00
03/02/2007,08:55,1400.25,1400.75,1399.50,1399.50,1329,1998,3327.00
03/02/2007,08:56,1399.50,1400.00,1398.25,1399.25,1560,4071,5631.00
03/02/2007,08:57,1399.25,1399.25,1398.00,1398.50,874,2784,3658.00
03/02/2007,08:58,1398.25,1399.50,1398.25,1399.00,2038,1752,3790.00
03/02/2007,08:59,1399.00,1399.75,1398.75,1399.00,1067,1462,2529.00
03/02/2007,09:00,1398.75,1399.75,1398.50,1399.50,520,786,1306.00
03/02/2007,09:01,1399.25,1399.50,1397.00,1398.00,4885,9199,14084.00
03/02/2007,09:02,1398.25,1399.50,1398.00,1399.00,4982,2228,7210.00
03/02/2007,09:03,1399.25,1400.00,1398.75,1399.75,4469,3634,8103.00
03/02/2007,09:04,1399.75,1400.75,1399.25,1399.75,3788,3645,7433.00
03/02/2007,09:05,1399.75,1401.25,1399.75,1401.00,2323,1298,3621.00
03/02/2007,09:06,1401.25,1401.75,1400.75,1401.50,2525,1556,4081.00
03/02/2007,09:07,1401.50,1401.50,1399.75,1400.25,1307,2164,3471.00
03/02/2007,09:08,1400.25,1400.50,1399.50,1399.75,1727,1404,3131.00
03/02/2007,09:09,1399.75,1401.25,1399.75,1400.75,2477,855,3332.00
03/02/2007,09:10,1400.50,1401.00,1400.00,1400.50,1296,1903,3199.00
03/02/2007,09:11,1400.50,1402.00,1400.25,1401.50,3602,1680,5282.00
03/02/2007,09:12,1401.75,1402.75,1401.50,1402.25,4790,3337,8127.00
03/02/2007,09:13,1402.25,1403.25,1402.25,1402.50,5523,3535,9058.00
03/02/2007,09:14,1402.50,1403.25,1402.00,1402.00,2015,2162,4177.00
03/02/2007,09:15,1402.00,1402.50,1401.50,1401.75,1933,1709,3642.00
03/02/2007,09:16,1401.75,1402.00,1401.25,1401.25,1503,1829,3332.00
03/02/2007,09:17,1401.25,1402.25,1401.25,1401.25,1186,1336,2522.00
03/02/2007,09:18,1401.50,1402.25,1401.25,1402.00,1544,940,2484.00
03/02/2007,09:19,1402.00,1402.25,1401.50,1401.75,531,808,1339.00
03/02/2007,09:20,1401.75,1402.00,1401.25,1401.50,1394,1573,2967.00
03/02/2007,09:21,1401.25,1401.50,1400.75,1400.75,1336,3094,4430.00
03/02/2007,09:22,1400.75,1401.00,1400.25,1400.50,636,1543,2179.00
03/02/2007,09:23,1400.25,1400.50,1399.50,1399.50,2245,5603,7848.00
03/02/2007,09:24,1399.50,1400.00,1399.00,1399.75,2770,3237,6007.00
03/02/2007,09:25,1400.00,1400.50,1399.75,1399.75,1514,2446,3960.00
03/02/2007,09:26,1399.75,1400.00,1398.75,1398.75,875,3615,4490.00
03/02/2007,09:27,1398.75,1399.25,1398.00,1398.75,1520,2796,4316.00
03/02/2007,09:28,1398.50,1399.25,1398.25,1399.25,1690,593,2283.00
03/02/2007,09:29,1399.00,1399.25,1398.75,1399.25,822,1031,1853.00
03/02/2007,09:30,1399.25,1399.75,1398.50,1399.50,1248,1480,2728.00
03/02/2007,09:31,1399.50,1399.75,1398.50,1398.75,1011,1905,2916.00
03/02/2007,09:32,1398.75,1400.00,1398.75,1400.00,3078,1152,4230.00
03/02/2007,09:33,1399.75,1399.75,1399.00,1399.25,865,1362,2227.00
03/02/2007,09:34,1399.25,1399.75,1399.00,1399.50,1027,308,1335.00
03/02/2007,09:35,1399.50,1401.00,1399.50,1401.00,5557,2149,7706.00
03/02/2007,09:36,1401.00,1401.75,1400.75,1401.25,2621,1806,4427.00
03/02/2007,09:37,1401.50,1401.50,1400.50,1400.50,965,2024,2989.00
03/02/2007,09:38,1400.75,1401.50,1400.50,1401.50,1053,256,1309.00
03/02/2007,09:39,1401.50,1401.50,1400.25,1400.75,1509,1619,3128.00
03/02/2007,09:40,1400.50,1401.00,1399.75,1400.00,553,1740,2293.00
03/02/2007,09:41,1400.00,1400.00,1399.00,1399.50,1273,2505,3778.00
03/02/2007,09:42,1399.50,1400.25,1399.50,1399.75,837,408,1245.00
03/02/2007,09:43,1400.00,1401.50,1400.00,1401.00,1821,622,2443.00
03/02/2007,09:44,1400.75,1402.00,1400.50,1401.75,2322,1208,3530.00
03/02/2007,09:45,1401.75,1402.50,1401.50,1401.75,3272,2492,5764.00
03/02/2007,09:46,1402.00,1402.25,1401.50,1401.75,599,1370,1969.00
03/02/2007,09:47,1401.75,1402.00,1401.25,1401.75,779,1238,2017.00
03/02/2007,09:48,1401.75,1403.25,1401.50,1403.25,4517,1535,6052.00
03/02/2007,09:49,1403.00,1404.25,1402.75,1403.75,9117,4066,13183.00
03/02/2007,09:50,1403.75,1404.50,1403.25,1403.75,3804,3131,6935.00
03/02/2007,09:51,1403.75,1403.75,1402.75,1403.25,1006,2243,3249.00
03/02/2007,09:52,1403.25,1404.25,1403.00,1404.25,2393,1988,4381.00
03/02/2007,09:53,1404.25,1404.25,1403.00,1403.50,1861,3040,4901.00
03/02/2007,09:54,1403.50,1404.00,1402.75,1402.75,2050,2617,4667.00
03/02/2007,09:55,1402.75,1403.00,1402.00,1402.25,1942,3027,4969.00
03/02/2007,09:56,1402.50,1403.00,1402.00,1402.25,1772,1752,3524.00
03/02/2007,09:57,1402.25,1403.00,1402.25,1403.00,1338,1069,2407.00
03/02/2007,09:58,1403.00,1403.50,1402.50,1402.50,1576,1816,3392.00
03/02/2007,09:59,1402.75,1403.25,1402.50,1403.25,522,963,1485.00
03/02/2007,10:00,1403.25,1403.25,1402.75,1403.00,705,418,1123.00
03/02/2007,10:01,1402.75,1403.00,1402.50,1402.50,187,1228,1415.00
03/02/2007,10:02,1402.50,1403.00,1401.25,1401.25,1462,3660,5122.00
03/02/2007,10:03,1401.25,1401.50,1400.75,1401.25,1538,3612,5150.00
03/02/2007,10:04,1401.00,1402.00,1401.00,1401.75,1850,524,2374.00
03/02/2007,10:05,1401.75,1401.75,1401.50,1401.75,176,211,387.00
03/02/2007,10:06,1401.75,1402.50,1401.75,1402.00,1093,806,1899.00
03/02/2007,10:07,1402.00,1402.00,1401.50,1401.75,221,1160,1381.00
03/02/2007,10:08,1401.75,1403.25,1401.75,1403.00,2873,590,3463.00
03/02/2007,10:09,1403.25,1403.75,1402.75,1403.00,1737,775,2512.00
03/02/2007,10:10,1403.00,1403.25,1402.25,1402.25,626,1446,2072.00
03/02/2007,10:11,1402.25,1402.50,1402.00,1402.25,507,888,1395.00
03/02/2007,10:12,1402.25,1402.25,1401.75,1402.25,844,1300,2144.00
03/02/2007,10:13,1402.50,1403.00,1402.00,1402.50,1429,1412,2841.00
03/02/2007,10:14,1402.75,1403.00,1402.50,1402.75,226,230,456.00
03/02/2007,10:15,1402.75,1403.00,1402.50,1403.00,545,393,938.00
03/02/2007,10:16,1402.75,1403.75,1402.75,1403.75,1911,273,2184.00
03/02/2007,10:17,1403.75,1404.50,1403.50,1403.75,3567,1981,5548.00
03/02/2007,10:18,1403.75,1404.00,1403.25,1404.00,647,1494,2141.00
03/02/2007,10:19,1404.00,1404.75,1403.75,1404.25,4737,2145,6882.00
03/02/2007,10:20,1404.25,1405.25,1404.25,1405.00,4849,2289,7138.00
03/02/2007,10:21,1404.75,1405.00,1404.25,1404.50,641,1600,2241.00
03/02/2007,10:22,1404.50,1404.50,1403.50,1404.00,678,2174,2852.00
03/02/2007,10:23,1403.75,1404.00,1403.25,1403.75,2840,3177,6017.00
03/02/2007,10:24,1403.75,1404.00,1403.25,1403.50,1612,603,2215.00
03/02/2007,10:25,1403.50,1403.75,1403.00,1403.75,493,1418,1911.00
03/02/2007,10:26,1403.50,1404.00,1403.00,1403.25,339,1400,1739.00
03/02/2007,10:27,1403.00,1403.25,1402.50,1403.00,1387,2676,4063.00
03/02/2007,10:28,1403.00,1403.25,1402.75,1403.00,274,1849,2123.00
03/02/2007,10:29,1402.75,1403.50,1402.75,1403.50,1644,511,2155.00
03/02/2007,10:30,1403.25,1403.25,1402.75,1402.75,273,1160,1433.00
03/02/2007,10:31,1402.75,1403.00,1402.25,1402.50,1434,1592,3026.00
03/02/2007,10:32,1402.50,1402.75,1402.00,1402.25,899,3563,4462.00
03/02/2007,10:33,1402.00,1402.25,1401.75,1402.00,994,2005,2999.00
03/02/2007,10:34,1402.00,1402.25,1401.50,1402.00,1449,785,2234.00
03/02/2007,10:35,1402.00,1402.00,1401.25,1401.50,1119,1541,2660.00
03/02/2007,10:36,1401.75,1402.00,1401.25,1401.75,688,2024,2712.00
03/02/2007,10:37,1401.75,1402.00,1401.50,1401.75,233,906,1139.00
03/02/2007,10:38,1401.50,1401.75,1401.00,1401.00,596,2065,2661.00
03/02/2007,10:39,1401.00,1401.50,1400.75,1401.00,1194,2983,4177.00
03/02/2007,10:40,1401.00,1401.50,1400.75,1401.50,794,943,1737.00
03/02/2007,10:41,1401.25,1401.75,1401.25,1401.50,1502,597,2099.00
03/02/2007,10:42,1401.50,1401.75,1400.50,1400.75,314,1467,1781.00
03/02/2007,10:43,1400.75,1401.75,1400.75,1401.75,3053,990,4043.00
03/02/2007,10:44,1401.50,1401.75,1401.00,1401.50,1223,1489,2712.00
03/02/2007,10:45,1401.50,1401.50,1401.00,1401.50,416,502,918.00
03/02/2007,10:46,1401.25,1401.75,1401.00,1401.50,684,888,1572.00
03/02/2007,10:47,1401.75,1401.75,1401.25,1401.25,152,1085,1237.00
03/02/2007,10:48,1401.50,1402.00,1401.50,1402.00,1414,1113,2527.00
03/02/2007,10:49,1402.00,1402.00,1401.25,1401.25,625,1499,2124.00
03/02/2007,10:50,1401.50,1401.50,1401.25,1401.25,106,144,250.00
03/02/2007,10:51,1401.25,1401.25,1399.75,1399.75,2319,5082,7401.00
03/02/2007,10:52,1399.75,1400.50,1399.75,1400.50,1844,1008,2852.00
03/02/2007,10:53,1400.75,1400.75,1399.50,1399.50,948,2192,3140.00
03/02/2007,10:54,1399.75,1400.00,1399.25,1399.75,2359,3427,5786.00
03/02/2007,10:55,1399.75,1400.00,1399.00,1399.00,601,2720,3321.00
03/02/2007,10:56,1399.00,1399.50,1398.75,1399.00,1384,1840,3224.00
03/02/2007,10:57,1399.25,1399.50,1398.75,1399.25,1073,947,2020.00
03/02/2007,10:58,1399.00,1399.75,1399.00,1399.50,812,635,1447.00
03/02/2007,10:59,1399.50,1399.75,1399.25,1399.75,316,442,758.00
03/02/2007,11:00,1399.75,1400.00,1399.50,1399.50,859,1195,2054.00
03/02/2007,11:01,1399.50,1400.00,1399.50,1400.00,838,979,1817.00
03/02/2007,11:02,1399.75,1400.00,1399.25,1399.50,251,920,1171.00
03/02/2007,11:03,1399.50,1399.75,1399.25,1399.50,1130,250,1380.00
03/02/2007,11:04,1399.75,1400.75,1399.50,1400.50,8106,314,8420.00
03/02/2007,11:05,1400.50,1400.75,1400.00,1400.50,1269,1276,2545.00
03/02/2007,11:06,1400.50,1401.00,1400.25,1400.75,967,683,1650.00
03/02/2007,11:07,1400.75,1401.00,1400.50,1401.00,1361,506,1867.00
03/02/2007,11:08,1400.75,1401.00,1400.25,1400.50,838,2148,2986.00
03/02/2007,11:09,1400.75,1401.25,1400.50,1401.00,1503,322,1825.00
03/02/2007,11:10,1401.00,1401.00,1400.75,1400.75,158,125,283.00
03/02/2007,11:11,1401.00,1401.00,1400.25,1400.25,240,1850,2090.00
03/02/2007,11:12,1400.25,1400.25,1399.75,1400.00,91,1106,1197.00
03/02/2007,11:13,1400.00,1400.00,1399.75,1399.75,447,960,1407.00
03/02/2007,11:14,1399.75,1400.00,1399.50,1400.00,740,795,1535.00
03/02/2007,11:15,1400.00,1400.00,1399.50,1399.50,17,934,951.00
03/02/2007,11:16,1399.50,1399.75,1399.25,1399.25,15,939,954.00
03/02/2007,11:17,1399.50,1399.50,1398.00,1398.25,2072,6232,8304.00
03/02/2007,11:18,1398.00,1398.50,1397.75,1397.75,1559,2808,4367.00
03/02/2007,11:19,1397.75,1398.00,1397.00,1397.50,714,3396,4110.00
03/02/2007,11:20,1397.25,1397.75,1396.75,1396.75,2391,2764,5155.00
03/02/2007,11:21,1396.75,1397.25,1396.50,1396.75,3567,3531,7098.00
03/02/2007,11:22,1396.50,1397.25,1396.50,1397.25,2998,3018,6016.00
03/02/2007,11:23,1397.25,1398.00,1397.25,1398.00,3550,1119,4669.00
03/02/2007,11:24,1398.00,1398.25,1397.75,1397.75,949,1425,2374.00
03/02/2007,11:25,1397.75,1398.25,1397.50,1398.00,949,699,1648.00
03/02/2007,11:26,1397.75,1398.00,1397.50,1397.50,238,1289,1527.00
03/02/2007,11:27,1397.50,1397.75,1396.50,1397.25,1184,2122,3306.00
03/02/2007,11:28,1397.50,1397.50,1397.00,1397.25,390,1101,1491.00
03/02/2007,11:29,1397.00,1397.00,1396.00,1396.50,861,2593,3454.00
03/02/2007,11:30,1396.50,1396.50,1395.25,1395.50,4112,6526,10638.00
03/02/2007,11:31,1395.25,1396.25,1395.25,1395.25,3555,2995,6550.00
03/02/2007,11:32,1395.25,1395.50,1393.75,1394.25,3852,8878,12730.00
03/02/2007,11:33,1394.00,1394.75,1393.25,1394.50,5460,5547,11007.00
03/02/2007,11:34,1394.25,1395.00,1394.25,1394.50,4291,1559,5850.00
03/02/2007,11:35,1394.50,1395.50,1394.25,1395.00,3621,1594,5215.00
03/02/2007,11:36,1394.75,1396.00,1394.75,1395.75,5657,3075,8732.00
03/02/2007,11:37,1395.75,1396.25,1395.00,1395.25,3997,3656,7653.00
03/02/2007,11:38,1395.25,1395.25,1394.50,1394.75,1078,1219,2297.00
03/02/2007,11:39,1395.00,1395.00,1394.50,1395.00,1412,2083,3495.00
03/02/2007,11:40,1394.75,1395.50,1394.50,1395.00,3887,2750,6637.00
03/02/2007,11:41,1395.00,1395.50,1394.50,1395.00,2146,2276,4422.00
03/02/2007,11:42,1395.00,1395.00,1394.50,1394.50,1693,2415,4108.00
03/02/2007,11:43,1394.75,1394.75,1393.25,1393.75,3269,6630,9899.00
03/02/2007,11:44,1393.75,1394.00,1393.00,1393.50,1839,2648,4487.00
03/02/2007,11:45,1393.50,1393.50,1392.25,1392.75,2978,6686,9664.00
03/02/2007,11:46,1393.00,1395.50,1392.75,1395.25,7058,1360,8418.00
03/02/2007,11:47,1395.25,1395.50,1395.00,1395.00,1201,2387,3588.00
03/02/2007,11:48,1395.25,1395.25,1394.25,1394.25,1041,3670,4711.00
03/02/2007,11:49,1394.50,1394.50,1394.00,1394.25,757,2093,2850.00
03/02/2007,11:50,1394.25,1394.50,1393.75,1394.25,1839,1036,2875.00
03/02/2007,11:51,1394.00,1394.75,1394.00,1394.25,1989,1370,3359.00
03/02/2007,11:52,1394.25,1394.75,1394.25,1394.50,700,283,983.00
03/02/2007,11:53,1394.50,1395.00,1394.25,1395.00,1317,1139,2456.00
03/02/2007,11:54,1394.75,1396.50,1394.75,1396.25,5619,2317,7936.00
03/02/2007,11:55,1396.25,1396.75,1396.00,1396.25,3019,1628,4647.00
03/02/2007,11:56,1396.50,1396.50,1395.50,1395.75,1267,1690,2957.00
03/02/2007,11:57,1395.50,1396.50,1395.50,1396.25,2537,482,3019.00
03/02/2007,11:58,1396.25,1397.00,1396.25,1396.75,2647,1153,3800.00
03/02/2007,11:59,1396.50,1397.00,1396.50,1396.75,1892,548,2440.00
03/02/2007,12:00,1396.75,1397.25,1396.50,1396.75,1374,876,2250.00
03/02/2007,12:01,1396.50,1397.00,1396.50,1396.75,491,376,867.00
03/02/2007,12:02,1396.50,1397.00,1396.00,1397.00,3605,1790,5395.00
03/02/2007,12:03,1396.75,1397.00,1396.50,1396.50,601,1678,2279.00
03/02/2007,12:04,1396.50,1396.50,1396.00,1396.50,700,893,1593.00
03/02/2007,12:05,1396.50,1397.25,1396.25,1396.50,1052,980,2032.00
03/02/2007,12:06,1396.50,1396.50,1396.25,1396.50,95,497,592.00
03/02/2007,12:07,1396.50,1396.75,1396.25,1396.75,596,272,868.00
03/02/2007,12:08,1396.75,1396.75,1396.00,1396.00,836,3263,4099.00
03/02/2007,12:09,1396.00,1396.50,1395.75,1396.00,937,1245,2182.00
03/02/2007,12:10,1396.00,1396.00,1395.00,1395.50,803,2835,3638.00
03/02/2007,12:11,1395.50,1396.00,1394.75,1394.75,709,2810,3519.00
03/02/2007,12:12,1395.00,1395.25,1393.50,1394.00,1415,4857,6272.00
03/02/2007,12:13,1393.75,1394.75,1393.75,1394.25,1471,1202,2673.00
03/02/2007,12:14,1394.00,1394.75,1394.00,1394.50,678,1028,1706.00
03/02/2007,12:15,1394.50,1395.50,1394.25,1395.25,2249,1493,3742.00
03/02/2007,12:16,1395.25,1396.00,1395.00,1395.50,1684,1045,2729.00
03/02/2007,12:17,1395.50,1396.00,1395.00,1396.00,538,806,1344.00
03/02/2007,12:18,1395.75,1395.75,1395.25,1395.25,471,834,1305.00
03/02/2007,12:19,1395.50,1395.50,1395.00,1395.25,234,598,832.00
03/02/2007,12:20,1395.25,1395.50,1394.25,1394.50,693,1904,2597.00
03/02/2007,12:21,1394.50,1395.25,1394.50,1394.75,1329,1299,2628.00
03/02/2007,12:22,1394.75,1395.00,1393.25,1393.25,771,3665,4436.00
03/02/2007,12:23,1393.25,1394.50,1393.00,1394.50,1348,812,2160.00
03/02/2007,12:24,1394.50,1394.50,1393.50,1394.00,1115,1426,2541.00
03/02/2007,12:25,1394.00,1394.00,1393.00,1393.25,937,1932,2869.00
03/02/2007,12:26,1393.25,1394.50,1391.50,1392.25,5782,13142,18924.00
03/02/2007,12:27,1392.25,1392.75,1390.50,1392.25,5810,8020,13830.00
03/02/2007,12:28,1392.25,1392.25,1391.50,1392.25,1729,985,2714.00
03/02/2007,12:29,1392.25,1392.25,1391.00,1391.25,1423,2359,3782.00
03/02/2007,12:30,1391.50,1391.50,1389.50,1390.75,7162,10228,17390.00
03/02/2007,12:31,1390.75,1390.75,1388.25,1389.00,4737,10121,14858.00
03/02/2007,12:32,1389.00,1391.00,1388.50,1390.25,7422,3749,11171.00
03/02/2007,12:33,1390.50,1391.75,1390.25,1391.25,3368,3178,6546.00
03/02/2007,12:34,1391.25,1391.50,1390.25,1391.25,2536,2893,5429.00
03/02/2007,12:35,1391.25,1392.00,1391.00,1391.50,2198,992,3190.00
03/02/2007,12:36,1391.75,1392.75,1391.50,1392.75,6012,906,6918.00
03/02/2007,12:37,1392.50,1393.00,1392.25,1392.75,1530,1166,2696.00
03/02/2007,12:38,1392.50,1392.75,1391.75,1392.25,1788,3167,4955.00
03/02/2007,12:39,1392.00,1392.50,1391.50,1392.00,1415,2306,3721.00
03/02/2007,12:40,1392.00,1392.25,1391.50,1391.50,311,1758,2069.00
03/02/2007,12:41,1391.75,1391.75,1390.25,1391.00,1563,3130,4693.00
03/02/2007,12:42,1391.00,1391.50,1390.75,1391.00,967,1436,2403.00
03/02/2007,12:43,1391.00,1394.00,1391.00,1393.50,6660,2242,8902.00
03/02/2007,12:44,1393.50,1393.75,1392.75,1393.00,2049,3016,5065.00
03/02/2007,12:45,1393.00,1393.50,1392.25,1392.50,1019,1516,2535.00
03/02/2007,12:46,1392.50,1393.00,1391.75,1391.75,1462,2017,3479.00
03/02/2007,12:47,1391.75,1392.50,1391.25,1391.50,917,1414,2331.00
03/02/2007,12:48,1391.50,1392.75,1391.50,1392.50,1009,551,1560.00
03/02/2007,12:49,1392.50,1392.75,1391.25,1392.50,1314,2098,3412.00
03/02/2007,12:50,1392.50,1393.50,1392.25,1393.00,1991,868,2859.00
03/02/2007,12:51,1393.00,1393.25,1391.00,1391.25,626,2110,2736.00
03/02/2007,12:52,1391.00,1392.00,1391.00,1391.50,1129,767,1896.00
03/02/2007,12:53,1391.50,1392.00,1391.25,1392.00,648,163,811.00
03/02/2007,12:54,1392.00,1392.75,1391.00,1391.25,1254,4072,5326.00
03/02/2007,12:55,1391.25,1392.00,1390.75,1391.25,1535,1471,3006.00
03/02/2007,12:56,1391.25,1391.50,1390.25,1390.75,1207,1808,3015.00
03/02/2007,12:57,1390.75,1391.75,1390.00,1391.25,2838,3463,6301.00
03/02/2007,12:58,1391.25,1391.25,1389.75,1391.00,1710,4667,6377.00
03/02/2007,12:59,1390.75,1392.00,1390.75,1391.75,1880,1118,2998.00
03/02/2007,13:00,1392.00,1392.00,1391.50,1392.00,423,1131,1554.00
03/02/2007,13:01,1392.00,1392.25,1390.50,1390.50,2855,4178,7033.00
03/02/2007,13:02,1390.50,1391.25,1390.50,1390.75,922,539,1461.00
03/02/2007,13:03,1390.75,1392.00,1390.50,1391.50,1485,749,2234.00
03/02/2007,13:04,1391.50,1391.75,1390.25,1390.50,1136,2013,3149.00
03/02/2007,13:05,1390.50,1391.50,1390.25,1390.25,1798,2232,4030.00
03/02/2007,13:06,1390.50,1391.00,1390.25,1390.50,879,493,1372.00
03/02/2007,13:07,1390.50,1390.75,1389.75,1390.00,870,3033,3903.00
03/02/2007,13:08,1389.75,1390.75,1389.75,1390.50,1059,1474,2533.00
03/02/2007,13:09,1390.50,1390.75,1390.00,1390.50,811,915,1726.00
03/02/2007,13:10,1390.50,1391.50,1390.25,1391.25,4012,772,4784.00
03/02/2007,13:11,1391.25,1392.00,1391.00,1391.50,1057,1208,2265.00
03/02/2007,13:12,1391.50,1391.75,1391.00,1391.00,101,962,1063.00
03/02/2007,13:13,1391.25,1391.50,1390.75,1390.75,638,877,1515.00
03/02/2007,13:14,1390.75,1391.25,1390.25,1390.75,1508,2197,3705.00
03/02/2007,13:15,1390.75,1391.25,1390.25,1390.50,579,923,1502.00
03/02/2007,13:16,1390.50,1391.00,1389.50,1389.75,1113,2437,3550.00
03/02/2007,13:17,1389.75,1390.25,1389.50,1389.50,2201,1368,3569.00
03/02/2007,13:18,1389.50,1389.50,1388.25,1388.50,3610,6553,10163.00
03/02/2007,13:19,1388.75,1389.75,1388.50,1389.25,2063,618,2681.00
03/02/2007,13:20,1389.50,1390.75,1389.25,1390.25,3508,2011,5519.00
03/02/2007,13:21,1390.25,1390.25,1388.75,1389.00,1470,3003,4473.00
03/02/2007,13:22,1389.25,1391.25,1389.00,1390.50,5174,3003,8177.00
03/02/2007,13:23,1390.50,1390.50,1389.75,1389.75,698,1098,1796.00
03/02/2007,13:24,1389.75,1390.50,1389.50,1389.75,1370,2028,3398.00
03/02/2007,13:25,1389.75,1390.00,1389.50,1389.75,299,643,942.00
03/02/2007,13:26,1389.75,1390.00,1388.75,1389.50,1171,2061,3232.00
03/02/2007,13:27,1389.75,1390.25,1389.25,1390.00,1122,1303,2425.00
03/02/2007,13:28,1390.00,1390.00,1389.25,1389.50,140,369,509.00
03/02/2007,13:29,1389.50,1390.00,1389.50,1390.00,1556,665,2221.00
03/02/2007,13:30,1390.00,1390.75,1389.75,1390.00,1619,995,2614.00
03/02/2007,13:31,1390.25,1390.75,1390.00,1390.50,532,1064,1596.00
03/02/2007,13:32,1390.75,1391.75,1390.50,1391.25,4615,2901,7516.00
03/02/2007,13:33,1391.25,1391.50,1390.75,1391.00,958,1433,2391.00
03/02/2007,13:34,1391.00,1391.50,1390.75,1391.25,1695,2129,3824.00
03/02/2007,13:35,1391.00,1391.25,1390.25,1390.25,403,1081,1484.00
03/02/2007,13:36,1390.25,1390.75,1390.25,1390.50,879,728,1607.00
03/02/2007,13:37,1390.50,1390.75,1389.75,1389.75,453,2497,2950.00
03/02/2007,13:38,1389.75,1390.50,1389.75,1390.25,798,656,1454.00
03/02/2007,13:39,1390.50,1391.25,1389.75,1391.25,1536,977,2513.00
03/02/2007,13:40,1391.25,1393.25,1391.00,1393.00,7545,1758,9303.00
03/02/2007,13:41,1392.75,1394.50,1392.75,1394.25,5927,2677,8604.00
03/02/2007,13:42,1394.00,1394.25,1393.50,1393.50,3459,2407,5866.00
03/02/2007,13:43,1393.75,1395.00,1393.50,1394.00,8411,3787,12198.00
03/02/2007,13:44,1394.00,1395.50,1394.00,1395.00,9499,4599,14098.00
03/02/2007,13:45,1395.25,1395.75,1394.50,1394.50,3502,3664,7166.00
03/02/2007,13:46,1394.50,1394.75,1393.75,1394.00,953,4165,5118.00
03/02/2007,13:47,1394.00,1394.25,1393.50,1393.75,1529,4730,6259.00
03/02/2007,13:48,1394.00,1394.25,1393.75,1394.25,1176,522,1698.00
03/02/2007,13:49,1394.00,1394.00,1393.75,1394.00,481,2076,2557.00
03/02/2007,13:50,1393.75,1394.25,1393.75,1394.25,667,295,962.00
03/02/2007,13:51,1394.25,1394.75,1394.00,1394.50,5519,79,5598.00
03/02/2007,13:52,1394.75,1394.75,1394.25,1394.75,945,1065,2010.00
03/02/2007,13:53,1394.75,1394.75,1393.50,1393.75,1010,2260,3270.00
03/02/2007,13:54,1393.75,1394.50,1393.75,1394.50,1568,873,2441.00
03/02/2007,13:55,1394.25,1394.75,1394.00,1394.00,752,1439,2191.00
03/02/2007,13:56,1394.25,1394.50,1393.75,1393.75,743,1098,1841.00
03/02/2007,13:57,1393.50,1394.00,1393.50,1393.75,974,309,1283.00
03/02/2007,13:58,1393.75,1393.75,1391.50,1392.00,4068,10104,14172.00
03/02/2007,13:59,1392.00,1392.50,1392.00,1392.50,1812,1843,3655.00
03/02/2007,14:00,1392.25,1392.75,1392.25,1392.50,1325,1456,2781.00
03/02/2007,14:01,1392.50,1393.75,1392.50,1393.50,2488,923,3411.00
03/02/2007,14:02,1393.50,1394.00,1393.25,1394.00,1801,397,2198.00
03/02/2007,14:03,1394.00,1395.00,1393.75,1394.25,4436,3055,7491.00
03/02/2007,14:04,1394.50,1395.00,1394.25,1394.75,1137,1966,3103.00
03/02/2007,14:05,1394.75,1394.75,1393.75,1393.75,842,1440,2282.00
03/02/2007,14:06,1393.75,1394.25,1393.75,1394.00,1252,1063,2315.00
03/02/2007,14:07,1394.00,1394.25,1393.50,1393.50,428,1058,1486.00
03/02/2007,14:08,1393.50,1393.75,1392.75,1393.00,1473,3239,4712.00
03/02/2007,14:09,1392.75,1393.50,1392.25,1393.25,2314,1691,4005.00
03/02/2007,14:10,1393.25,1393.75,1393.25,1393.50,1136,460,1596.00
03/02/2007,14:11,1393.50,1393.75,1393.00,1393.50,391,1489,1880.00
03/02/2007,14:12,1393.50,1393.75,1393.25,1393.50,583,186,769.00
03/02/2007,14:13,1393.75,1394.25,1393.75,1394.25,1776,994,2770.00
03/02/2007,14:14,1394.25,1394.75,1394.00,1394.75,774,376,1150.00
03/02/2007,14:15,1394.50,1395.25,1394.25,1395.00,2063,1103,3166.00
03/02/2007,14:16,1394.75,1395.50,1394.25,1395.25,3112,1810,4922.00
03/02/2007,14:17,1395.00,1395.50,1394.75,1395.50,1812,1150,2962.00
03/02/2007,14:18,1395.50,1396.00,1395.25,1395.25,3506,1479,4985.00
03/02/2007,14:19,1395.00,1395.25,1394.50,1394.75,267,2339,2606.00
03/02/2007,14:20,1394.75,1395.00,1393.75,1394.00,2420,3706,6126.00
03/02/2007,14:21,1394.00,1394.75,1393.75,1394.75,1747,528,2275.00
03/02/2007,14:22,1394.75,1394.75,1394.00,1394.00,518,1690,2208.00
03/02/2007,14:23,1394.00,1395.00,1394.00,1394.75,786,417,1203.00
03/02/2007,14:24,1394.75,1394.75,1394.00,1394.25,796,1802,2598.00
03/02/2007,14:25,1394.50,1394.50,1394.00,1394.00,561,382,943.00
03/02/2007,14:26,1394.25,1394.25,1393.75,1394.00,322,578,900.00
03/02/2007,14:27,1393.75,1394.25,1393.50,1393.75,712,1413,2125.00
03/02/2007,14:28,1393.75,1394.00,1393.75,1394.00,47,378,425.00
03/02/2007,14:29,1394.00,1394.25,1393.75,1394.00,834,1015,1849.00
03/02/2007,14:30,1394.25,1394.50,1394.00,1394.25,1029,1104,2133.00
03/02/2007,14:31,1394.25,1394.75,1394.25,1394.75,653,843,1496.00
03/02/2007,14:32,1394.50,1394.75,1394.25,1394.50,325,797,1122.00
03/02/2007,14:33,1394.25,1394.25,1393.00,1393.00,1359,3491,4850.00
03/02/2007,14:34,1393.25,1393.25,1392.25,1392.50,2420,3990,6410.00
03/02/2007,14:35,1392.50,1393.75,1392.50,1393.50,1509,561,2070.00
03/02/2007,14:36,1393.50,1393.75,1393.25,1393.75,353,168,521.00
03/02/2007,14:37,1393.50,1394.25,1393.50,1394.00,1508,1937,3445.00
03/02/2007,14:38,1394.00,1394.25,1393.75,1394.00,514,555,1069.00
03/02/2007,14:39,1394.25,1394.25,1393.75,1394.25,1326,174,1500.00
03/02/2007,14:40,1394.00,1394.25,1393.75,1394.00,482,569,1051.00
03/02/2007,14:41,1394.25,1395.00,1393.50,1393.50,4193,4940,9133.00
03/02/2007,14:42,1393.50,1394.00,1393.50,1393.75,1101,338,1439.00
03/02/2007,14:43,1393.75,1393.75,1393.00,1393.25,1880,3908,5788.00
03/02/2007,14:44,1393.25,1393.25,1392.75,1393.00,503,1523,2026.00
03/02/2007,14:45,1393.00,1393.00,1392.25,1392.50,982,4120,5102.00
03/02/2007,14:46,1392.25,1392.50,1392.00,1392.50,2211,2953,5164.00
03/02/2007,14:47,1392.50,1392.75,1392.00,1392.25,1246,2628,3874.00
03/02/2007,14:48,1392.25,1392.50,1392.00,1392.50,2209,820,3029.00
03/02/2007,14:49,1392.50,1392.75,1392.25,1392.50,1544,472,2016.00
03/02/2007,14:50,1392.50,1393.00,1392.25,1392.50,2067,997,3064.00
03/02/2007,14:51,1392.75,1393.00,1392.25,1392.25,1250,2346,3596.00
03/02/2007,14:52,1392.50,1392.75,1392.00,1392.25,683,2069,2752.00
03/02/2007,14:53,1392.25,1392.25,1391.50,1391.50,1695,5495,7190.00
03/02/2007,14:54,1391.75,1391.75,1390.50,1390.75,2539,8217,10756.00
03/02/2007,14:55,1390.75,1391.00,1390.25,1390.50,1932,4972,6904.00
03/02/2007,14:56,1390.50,1390.75,1390.00,1390.00,1030,8292,9322.00
03/02/2007,14:57,1390.00,1390.25,1389.50,1389.50,863,7868,8731.00
03/02/2007,14:58,1389.50,1389.50,1388.75,1388.75,2529,11048,13577.00
03/02/2007,14:59,1388.75,1389.00,1387.75,1388.75,7795,9679,17474.00
03/02/2007,15:00,1388.50,1389.00,1388.00,1388.50,8340,8667,17007.00
03/02/2007,15:01,1388.50,1388.75,1387.50,1388.00,9962,9860,19822.00
03/02/2007,15:02,1388.00,1388.25,1387.50,1387.75,5558,3704,9262.00
03/02/2007,15:03,1388.00,1388.75,1387.75,1388.75,3923,2522,6445.00
03/02/2007,15:04,1388.75,1388.75,1387.25,1387.75,3633,5082,8715.00
03/02/2007,15:05,1387.75,1388.00,1387.00,1387.50,2347,4068,6415.00
03/02/2007,15:06,1387.50,1387.75,1386.75,1387.75,4413,4242,8655.00
03/02/2007,15:07,1387.75,1387.75,1387.00,1387.25,1470,3027,4497.00
03/02/2007,15:08,1387.25,1387.75,1386.50,1387.00,2858,3654,6512.00
03/02/2007,15:09,1387.00,1387.25,1386.75,1387.25,1990,835,2825.00
03/02/2007,15:10,1387.00,1387.25,1386.50,1386.75,1203,1702,2905.00
03/02/2007,15:11,1387.00,1387.00,1386.25,1386.50,1052,2805,3857.00
03/02/2007,15:12,1386.25,1386.50,1386.00,1386.25,1545,2811,4356.00
03/02/2007,15:13,1386.25,1386.50,1385.75,1385.75,1206,4116,5322.00
03/02/2007,15:14,1386.00,1386.00,1385.00,1385.25,3530,4975,8505.00
03/02/2007,15:15,1385.25,1386.25,1385.00,1385.75,6650,7044,13694.00
03/02/2007,15:16,1386.00,1386.00,1385.75,1385.75,10,2,12.00
03/04/2007,17:01,1387.00,1387.75,1387.00,1387.25,752,508,1260.00
03/04/2007,17:02,1387.25,1387.50,1385.50,1385.50,212,1521,1733.00
03/04/2007,17:03,1385.25,1385.25,1382.75,1383.00,358,881,1239.00
03/04/2007,17:04,1383.00,1384.25,1382.75,1384.25,638,304,942.00
03/04/2007,17:05,1384.25,1384.25,1383.50,1384.00,480,514,994.00
03/04/2007,17:06,1384.00,1384.00,1383.50,1383.50,202,468,670.00
03/04/2007,17:07,1383.50,1383.75,1383.25,1383.50,140,427,567.00
03/04/2007,17:08,1383.25,1383.75,1383.25,1383.75,41,15,56.00
03/04/2007,17:09,1383.75,1384.00,1383.50,1383.50,64,109,173.00
03/04/2007,17:10,1383.50,1383.75,1383.25,1383.25,134,267,401.00
03/04/2007,17:11,1383.25,1383.25,1382.50,1383.00,180,665,845.00
03/04/2007,17:12,1383.00,1383.25,1382.75,1383.00,44,122,166.00
03/04/2007,17:13,1383.25,1383.25,1383.00,1383.25,54,5,59.00
03/04/2007,17:14,1383.00,1383.25,1383.00,1383.00,3,187,190.00
03/04/2007,17:15,1383.00,1383.00,1382.75,1382.75,5,49,54.00
03/04/2007,17:16,1383.00,1383.00,1382.75,1383.00,323,1,324.00
03/04/2007,17:17,1382.75,1383.75,1382.75,1383.75,530,1,531.00
03/04/2007,17:18,1384.00,1384.00,1383.50,1383.75,73,94,167.00
03/04/2007,17:19,1383.50,1383.75,1383.50,1383.50,6,82,88.00
03/04/2007,17:20,1383.50,1383.75,1383.50,1383.50,6,22,28.00
03/04/2007,17:21,1383.75,1383.75,1383.50,1383.50,16,7,23.00
03/04/2007,17:22,1383.50,1383.50,1383.25,1383.25,18,174,192.00
03/04/2007,17:23,1383.25,1383.50,1383.25,1383.50,1,120,121.00
03/04/2007,17:24,1383.25,1383.50,1383.25,1383.25,82,30,112.00
03/04/2007,17:25,1383.25,1383.25,1383.25,1383.25,0,37,37.00
03/04/2007,17:26,1383.25,1383.50,1383.25,1383.50,10,66,76.00
03/04/2007,17:27,1383.50,1383.50,1383.50,1383.50,92,0,92.00
03/04/2007,17:28,1383.50,1383.50,1383.50,1383.50,75,0,75.00
03/04/2007,17:29,1383.50,1383.50,1383.00,1383.25,151,117,268.00
03/04/2007,17:30,1383.25,1383.25,1383.00,1383.00,32,4,36.00
03/04/2007,17:31,1383.25,1383.25,1382.75,1382.75,1,328,329.00
03/04/2007,17:32,1382.75,1382.75,1382.00,1382.25,109,559,668.00
03/04/2007,17:33,1382.50,1382.50,1382.00,1382.25,405,439,844.00
03/04/2007,17:34,1382.25,1382.50,1382.25,1382.25,13,25,38.00
03/04/2007,17:35,1382.25,1382.50,1382.25,1382.50,11,4,15.00
03/04/2007,17:36,1382.25,1382.50,1382.00,1382.00,10,123,133.00
03/04/2007,17:37,1382.25,1382.25,1381.75,1381.75,18,80,98.00
03/04/2007,17:38,1381.75,1382.25,1381.75,1381.75,74,236,310.00
03/04/2007,17:39,1382.00,1382.25,1381.75,1382.00,60,15,75.00
03/04/2007,17:40,1382.00,1382.00,1381.50,1381.75,13,119,132.00
03/04/2007,17:41,1381.50,1381.75,1381.25,1381.50,62,165,227.00
03/04/2007,17:42,1381.25,1381.50,1380.00,1380.75,174,1351,1525.00
03/04/2007,17:43,1381.00,1381.75,1381.00,1381.75,521,37,558.00
03/04/2007,17:44,1381.75,1382.00,1381.50,1381.75,244,73,317.00
03/04/2007,17:45,1381.75,1382.25,1381.75,1381.75,271,134,405.00
03/04/2007,17:46,1381.75,1382.00,1381.75,1382.00,184,35,219.00
03/04/2007,17:47,1381.75,1382.00,1381.75,1381.75,124,11,135.00
03/04/2007,17:48,1381.75,1382.00,1381.75,1381.75,6,54,60.00
03/04/2007,17:49,1381.75,1381.75,1381.50,1381.75,105,62,167.00
03/04/2007,17:50,1381.75,1381.75,1381.50,1381.50,66,106,172.00
03/04/2007,17:51,1381.50,1381.50,1381.50,1381.50,0,186,186.00
03/04/2007,17:52,1381.25,1381.50,1381.00,1381.25,7,54,61.00
03/04/2007,17:53,1381.00,1381.00,1380.50,1381.00,120,339,459.00
03/04/2007,17:54,1381.00,1381.25,1380.75,1381.00,112,48,160.00
03/04/2007,17:55,1381.25,1381.50,1381.00,1381.25,95,91,186.00
03/04/2007,17:56,1381.00,1381.50,1381.00,1381.50,114,1,115.00
03/04/2007,17:57,1381.50,1381.50,1381.25,1381.50,21,3,24.00
03/04/2007,17:58,1381.25,1381.50,1381.25,1381.50,53,101,154.00
03/04/2007,17:59,1381.25,1381.25,1381.25,1381.25,0,9,9.00
03/04/2007,18:00,1381.25,1381.25,1381.00,1381.25,51,22,73.00
03/04/2007,18:01,1381.25,1381.25,1380.75,1381.00,65,62,127.00
03/04/2007,18:02,1381.00,1381.25,1381.00,1381.25,34,0,34.00
03/04/2007,18:03,1381.00,1381.00,1380.50,1380.50,7,192,199.00
03/04/2007,18:04,1380.75,1380.75,1380.50,1380.75,132,1,133.00
03/04/2007,18:05,1380.75,1381.00,1380.50,1380.75,33,6,39.00
03/04/2007,18:06,1381.00,1381.00,1381.00,1381.00,9,0,9.00
03/04/2007,18:07,1380.75,1381.00,1380.50,1380.75,128,59,187.00
03/04/2007,18:08,1380.75,1381.00,1380.75,1380.75,17,10,27.00
03/04/2007,18:09,1381.00,1381.00,1380.75,1381.00,200,2,202.00
03/04/2007,18:10,1380.75,1381.00,1380.50,1380.50,2,376,378.00
03/04/2007,18:11,1380.75,1380.75,1380.50,1380.50,32,67,99.00
03/04/2007,18:12,1380.75,1380.75,1380.00,1380.00,14,480,494.00
03/04/2007,18:13,1380.00,1380.25,1379.75,1380.00,361,412,773.00
03/04/2007,18:14,1380.00,1380.25,1379.75,1380.00,156,77,233.00
03/04/2007,18:15,1380.25,1380.75,1380.00,1380.00,120,176,296.00
03/04/2007,18:16,1380.00,1380.25,1380.00,1380.25,80,83,163.00
03/04/2007,18:17,1380.25,1380.50,1380.00,1380.50,156,36,192.00
03/04/2007,18:18,1380.25,1380.25,1379.75,1380.00,40,245,285.00
03/04/2007,18:19,1380.25,1380.25,1380.00,1380.25,285,59,344.00
03/04/2007,18:20,1380.25,1380.25,1379.50,1379.75,117,131,248.00
03/04/2007,18:21,1379.75,1380.00,1379.50,1379.75,86,113,199.00
03/04/2007,18:22,1379.50,1379.75,1379.25,1379.75,70,64,134.00
03/04/2007,18:23,1379.75,1380.00,1379.50,1380.00,78,12,90.00
03/04/2007,18:24,1379.75,1380.00,1379.50,1379.75,107,274,381.00
03/04/2007,18:25,1379.75,1379.75,1379.25,1379.25,91,183,274.00
03/04/2007,18:26,1379.25,1379.75,1379.25,1379.25,201,88,289.00
03/04/2007,18:27,1379.25,1379.50,1379.00,1379.00,5,298,303.00
03/04/2007,18:28,1379.25,1379.75,1379.00,1379.50,210,112,322.00
03/04/2007,18:29,1379.75,1380.00,1379.50,1379.75,210,57,267.00
03/04/2007,18:30,1379.50,1379.75,1379.50,1379.75,118,19,137.00
03/04/2007,18:31,1379.75,1379.75,1379.50,1379.75,84,3,87.00
03/04/2007,18:32,1379.75,1380.00,1379.75,1380.00,296,38,334.00
03/04/2007,18:33,1380.00,1380.00,1379.75,1380.00,23,108,131.00
03/04/2007,18:34,1380.00,1380.00,1379.75,1379.75,79,5,84.00
03/04/2007,18:35,1380.00,1380.50,1380.00,1380.50,284,7,291.00
03/04/2007,18:36,1380.50,1380.50,1380.00,1380.50,87,84,171.00
03/04/2007,18:37,1380.50,1381.00,1380.50,1380.50,212,150,362.00
03/04/2007,18:38,1380.50,1381.00,1380.50,1380.50,217,97,314.00
03/04/2007,18:39,1380.75,1380.75,1380.50,1380.50,109,100,209.00
03/04/2007,18:40,1380.50,1380.75,1380.50,1380.50,1,46,47.00
03/04/2007,18:41,1380.50,1380.50,1379.75,1379.75,1,143,144.00
03/04/2007,18:42,1379.75,1379.75,1379.50,1379.50,0,278,278.00
03/04/2007,18:43,1379.50,1379.75,1379.50,1379.50,10,16,26.00
03/04/2007,18:44,1379.50,1379.50,1379.25,1379.25,31,69,100.00
03/04/2007,18:45,1379.50,1379.50,1379.25,1379.25,66,84,150.00
03/04/2007,18:46,1379.25,1379.75,1379.25,1379.75,52,4,56.00
03/04/2007,18:47,1379.75,1379.75,1379.50,1379.75,16,73,89.00
03/04/2007,18:48,1379.50,1379.75,1379.25,1379.75,8,27,35.00
03/04/2007,18:49,1379.75,1380.00,1379.50,1380.00,73,2,75.00
03/04/2007,18:50,1379.75,1380.00,1379.50,1379.50,9,31,40.00
03/04/2007,18:51,1379.75,1379.75,1379.50,1379.75,27,2,29.00
03/04/2007,18:52,1379.50,1379.75,1379.50,1379.50,7,53,60.00
03/04/2007,18:53,1379.75,1379.75,1379.25,1379.50,4,99,103.00
03/04/2007,18:54,1379.25,1379.25,1379.25,1379.25,0,127,127.00
03/04/2007,18:55,1379.25,1379.50,1379.25,1379.25,4,95,99.00
03/04/2007,18:56,1379.00,1379.50,1379.00,1379.00,101,148,249.00
03/04/2007,18:57,1379.25,1379.25,1379.00,1379.25,121,366,487.00
03/04/2007,18:58,1379.25,1379.50,1379.00,1379.25,113,62,175.00
03/04/2007,18:59,1379.25,1379.25,1379.25,1379.25,0,226,226.00
03/04/2007,19:00,1379.25,1379.50,1379.25,1379.50,28,65,93.00
03/04/2007,19:01,1379.25,1379.25,1379.25,1379.25,0,21,21.00
03/04/2007,19:02,1379.25,1379.25,1379.25,1379.25,0,55,55.00
03/04/2007,19:03,1379.50,1379.50,1379.25,1379.50,161,4,165.00
03/04/2007,19:04,1379.50,1379.75,1379.50,1379.50,7,10,17.00
03/04/2007,19:05,1379.50,1379.50,1379.25,1379.50,27,46,73.00
03/04/2007,19:06,1379.50,1379.75,1379.25,1379.75,54,2,56.00
03/04/2007,19:07,1379.75,1379.75,1379.50,1379.75,87,28,115.00
03/04/2007,19:08,1379.50,1379.50,1379.00,1379.00,0,389,389.00
03/04/2007,19:09,1379.25,1379.50,1378.75,1379.25,571,376,947.00
03/04/2007,19:10,1379.50,1379.50,1379.50,1379.50,20,0,20.00
03/04/2007,19:11,1379.75,1379.75,1379.25,1379.50,20,38,58.00
03/04/2007,19:12,1379.25,1380.00,1379.00,1380.00,398,85,483.00
03/04/2007,19:13,1379.75,1380.00,1379.25,1379.50,31,28,59.00
03/04/2007,19:14,1379.50,1379.50,1379.00,1379.25,21,37,58.00
03/04/2007,19:15,1379.25,1379.50,1379.25,1379.50,11,2,13.00
03/04/2007,19:16,1379.25,1379.25,1379.00,1379.00,1,40,41.00
03/04/2007,19:17,1379.00,1379.25,1379.00,1379.00,30,43,73.00
03/04/2007,19:18,1379.25,1379.25,1379.00,1379.25,75,10,85.00
03/04/2007,19:19,1379.25,1379.25,1379.25,1379.25,4,0,4.00
03/04/2007,19:20,1379.25,1379.25,1378.75,1379.00,9,262,271.00
03/04/2007,19:21,1379.00,1379.00,1379.00,1379.00,190,0,190.00
03/04/2007,19:22,1379.00,1379.00,1378.75,1378.75,69,216,285.00
03/04/2007,19:23,1378.75,1378.75,1378.75,1378.75,0,343,343.00
03/04/2007,19:24,1378.75,1379.25,1378.75,1379.25,376,15,391.00
03/04/2007,19:25,1379.50,1379.50,1379.25,1379.25,84,1,85.00
03/04/2007,19:26,1379.25,1379.25,1379.25,1379.25,0,55,55.00
03/04/2007,19:27,1379.25,1379.50,1379.25,1379.25,4,15,19.00
03/04/2007,19:28,1379.50,1379.50,1379.25,1379.25,20,28,48.00
03/04/2007,19:29,1379.50,1379.50,1379.00,1379.25,5,115,120.00
03/04/2007,19:30,1379.00,1379.25,1379.00,1379.25,70,30,100.00
03/04/2007,19:31,1379.25,1379.25,1379.00,1379.25,62,14,76.00
03/04/2007,19:32,1379.25,1379.25,1379.00,1379.25,259,154,413.00
03/04/2007,19:33,1379.25,1379.25,1379.00,1379.25,60,25,85.00
03/04/2007,19:34,1379.25,1379.25,1379.00,1379.00,121,2,123.00
03/04/2007,19:35,1379.25,1379.50,1379.00,1379.50,97,27,124.00
03/04/2007,19:36,1379.25,1379.25,1379.25,1379.25,0,180,180.00
03/04/2007,19:37,1379.00,1379.25,1379.00,1379.25,70,11,81.00
03/04/2007,19:38,1379.25,1379.75,1379.00,1379.75,257,2,259.00
03/04/2007,19:39,1379.50,1379.75,1379.50,1379.75,134,27,161.00
03/04/2007,19:40,1379.75,1379.75,1379.50,1379.50,18,3,21.00
03/04/2007,19:41,1379.75,1380.00,1379.75,1379.75,284,41,325.00
03/04/2007,19:42,1379.50,1379.75,1379.50,1379.75,2,3,5.00
03/04/2007,19:43,1379.50,1379.75,1379.50,1379.75,6,4,10.00
03/04/2007,19:44,1379.50,1379.50,1379.50,1379.50,0,11,11.00
03/04/2007,19:45,1379.75,1379.75,1379.75,1379.75,11,0,11.00
03/04/2007,19:46,1379.50,1379.75,1379.50,1379.75,28,15,43.00
03/04/2007,19:47,1379.50,1379.75,1379.50,1379.75,50,9,59.00
03/04/2007,19:48,1379.50,1379.50,1379.50,1379.50,0,28,28.00
03/04/2007,19:49,1379.50,1379.75,1379.50,1379.75,63,31,94.00
03/04/2007,19:50,1379.75,1379.75,1379.50,1379.50,7,1,8.00
03/04/2007,19:51,1379.50,1379.75,1379.00,1379.25,73,489,562.00
03/04/2007,19:52,1379.50,1379.50,1379.00,1379.00,43,167,210.00
03/04/2007,19:53,1379.00,1379.25,1379.00,1379.25,2,72,74.00
03/04/2007,19:54,1379.25,1379.25,1379.25,1379.25,159,0,159.00
03/04/2007,19:55,1379.25,1379.25,1379.00,1379.25,62,21,83.00
03/04/2007,19:56,1379.00,1379.25,1379.00,1379.25,4,57,61.00
03/04/2007,19:57,1379.25,1379.25,1379.00,1379.25,2,66,68.00
03/04/2007,19:58,1379.25,1379.50,1379.25,1379.50,111,0,111.00
03/04/2007,19:59,1379.50,1379.75,1379.50,1379.75,193,0,193.00
03/04/2007,20:00,1380.00,1380.00,1380.00,1380.00,12,0,12.00
03/04/2007,20:01,1380.00,1380.00,1380.00,1380.00,208,0,208.00
03/04/2007,20:02,1380.00,1380.00,1379.75,1379.75,7,1,8.00
03/04/2007,20:03,1380.00,1380.00,1379.75,1380.00,9,2,11.00
03/04/2007,20:04,1380.00,1380.00,1379.75,1380.00,13,6,19.00
03/04/2007,20:05,1380.00,1380.00,1379.75,1379.75,4,5,9.00
03/04/2007,20:06,1379.75,1379.75,1379.75,1379.75,0,112,112.00
03/04/2007,20:07,1379.75,1380.00,1379.75,1380.00,103,67,170.00
03/04/2007,20:08,1380.00,1380.00,1380.00,1380.00,6,0,6.00
03/04/2007,20:09,1380.00,1380.00,1379.75,1380.00,233,45,278.00
03/04/2007,20:10,1380.00,1380.25,1380.00,1380.00,78,16,94.00
03/04/2007,20:11,1380.25,1380.25,1380.25,1380.25,7,0,7.00
03/04/2007,20:12,1380.25,1380.25,1379.50,1380.00,145,201,346.00
03/04/2007,20:13,1379.75,1379.75,1379.50,1379.50,1,241,242.00
03/04/2007,20:14,1379.50,1379.50,1379.25,1379.25,0,25,25.00
03/04/2007,20:15,1379.25,1379.25,1379.00,1379.25,17,162,179.00
03/04/2007,20:16,1379.25,1379.25,1379.25,1379.25,30,0,30.00
03/04/2007,20:17,1379.25,1379.25,1379.25,1379.25,68,0,68.00
03/04/2007,20:18,1379.25,1379.25,1379.00,1379.00,56,5,61.00
03/04/2007,20:19,1379.00,1379.50,1379.00,1379.50,98,1,99.00
03/04/2007,20:20,1379.50,1379.50,1379.25,1379.25,32,1,33.00
03/04/2007,20:21,1379.50,1379.50,1379.25,1379.50,112,1,113.00
03/04/2007,20:22,1379.50,1379.75,1379.50,1379.75,256,0,256.00
03/04/2007,20:23,1379.75,1380.00,1379.75,1379.75,8,30,38.00
03/04/2007,20:24,1379.75,1380.25,1379.75,1380.00,169,119,288.00
03/04/2007,20:25,1380.00,1380.50,1379.75,1380.50,264,194,458.00
03/04/2007,20:26,1380.50,1380.75,1380.25,1380.75,297,146,443.00
03/04/2007,20:27,1380.50,1380.75,1380.25,1380.25,6,17,23.00
03/04/2007,20:28,1380.25,1380.25,1380.25,1380.25,0,3,3.00
03/04/2007,20:29,1380.50,1380.75,1380.50,1380.50,56,95,151.00
03/04/2007,20:30,1380.50,1380.75,1380.50,1380.50,1,267,268.00
03/04/2007,20:31,1380.50,1380.75,1380.25,1380.25,4,139,143.00
03/04/2007,20:32,1380.50,1380.50,1380.50,1380.50,11,0,11.00
03/04/2007,20:34,1380.25,1380.25,1380.25,1380.25,0,275,275.00
03/04/2007,20:35,1380.25,1380.50,1380.25,1380.50,135,15,150.00
03/04/2007,20:36,1380.50,1380.75,1380.25,1380.25,16,115,131.00
03/04/2007,20:37,1380.25,1380.50,1380.25,1380.25,5,218,223.00
03/04/2007,20:38,1380.25,1380.25,1380.00,1380.25,126,14,140.00
03/04/2007,20:39,1380.50,1380.50,1380.25,1380.25,1,14,15.00
03/04/2007,20:40,1380.00,1380.00,1380.00,1380.00,0,60,60.00
03/04/2007,20:41,1380.00,1380.25,1380.00,1380.25,2,20,22.00
03/04/2007,20:42,1380.25,1380.25,1380.00,1380.00,1,5,6.00
03/04/2007,20:43,1380.00,1380.50,1380.00,1380.50,178,2,180.00
03/04/2007,20:44,1380.25,1380.25,1380.00,1380.25,3,19,22.00
03/04/2007,20:45,1380.00,1380.00,1380.00,1380.00,0,1,1.00
03/04/2007,20:46,1380.00,1380.25,1380.00,1380.00,6,11,17.00
03/04/2007,20:47,1380.25,1380.25,1380.00,1380.00,2,1,3.00
03/04/2007,20:48,1380.00,1380.00,1380.00,1380.00,0,79,79.00
03/04/2007,20:49,1380.25,1380.25,1380.25,1380.25,7,0,7.00
03/04/2007,20:50,1380.25,1380.25,1380.25,1380.25,53,0,53.00
03/04/2007,20:51,1380.25,1380.25,1380.25,1380.25,136,0,136.00
03/04/2007,20:52,1380.25,1380.25,1380.25,1380.25,2,0,2.00
03/04/2007,20:53,1380.50,1380.50,1380.50,1380.50,1,0,1.00
03/04/2007,20:54,1380.50,1380.50,1380.50,1380.50,5,0,5.00
03/04/2007,20:55,1380.50,1380.75,1380.50,1380.75,264,0,264.00
03/04/2007,20:56,1380.50,1380.75,1380.50,1380.50,1,166,167.00
03/04/2007,20:57,1380.50,1380.50,1380.50,1380.50,0,112,112.00
03/04/2007,20:58,1380.50,1380.50,1380.25,1380.50,70,10,80.00
03/04/2007,20:59,1380.75,1380.75,1380.50,1380.50,1,3,4.00
03/04/2007,21:00,1380.75,1380.75,1380.50,1380.50,10,36,46.00
03/04/2007,21:01,1380.50,1380.50,1380.50,1380.50,0,70,70.00
03/04/2007,21:02,1380.25,1380.50,1380.25,1380.50,25,5,30.00
03/04/2007,21:03,1380.25,1380.25,1380.25,1380.25,0,67,67.00
03/04/2007,21:04,1380.50,1380.50,1380.50,1380.50,1,0,1.00
03/04/2007,21:05,1380.50,1380.50,1380.25,1380.25,5,1,6.00
03/04/2007,21:06,1380.25,1380.25,1380.00,1380.25,20,95,115.00
03/04/2007,21:07,1380.25,1380.25,1380.25,1380.25,80,0,80.00
03/04/2007,21:08,1380.00,1380.25,1380.00,1380.00,10,154,164.00
03/04/2007,21:09,1380.00,1380.00,1380.00,1380.00,0,28,28.00
03/04/2007,21:10,1380.25,1380.25,1380.00,1380.25,76,20,96.00
03/04/2007,21:11,1380.25,1380.25,1380.00,1380.00,4,2,6.00
03/04/2007,21:13,1380.00,1380.25,1380.00,1380.00,1,103,104.00
03/04/2007,21:14,1380.00,1380.00,1379.75,1379.75,21,17,38.00
03/04/2007,21:15,1379.75,1380.00,1379.75,1380.00,63,10,73.00
03/04/2007,21:16,1380.00,1380.00,1380.00,1380.00,10,0,10.00
03/04/2007,21:17,1380.00,1380.00,1380.00,1380.00,1,0,1.00
03/04/2007,21:18,1380.00,1380.00,1380.00,1380.00,3,0,3.00
03/04/2007,21:19,1380.00,1380.00,1380.00,1380.00,39,0,39.00
03/04/2007,21:20,1379.75,1379.75,1379.75,1379.75,0,238,238.00
03/04/2007,21:21,1379.75,1379.75,1379.50,1379.50,0,42,42.00
03/04/2007,21:22,1379.75,1379.75,1379.75,1379.75,7,0,7.00
03/04/2007,21:23,1379.75,1379.75,1379.50,1379.50,20,5,25.00
03/04/2007,21:24,1379.50,1379.50,1379.25,1379.25,3,222,225.00
03/04/2007,21:25,1379.25,1379.50,1379.25,1379.50,1,2,3.00
03/04/2007,21:26,1379.50,1379.50,1379.25,1379.25,71,200,271.00
03/04/2007,21:27,1379.25,1379.25,1379.25,1379.25,0,115,115.00
03/04/2007,21:28,1379.25,1379.25,1379.00,1379.00,0,18,18.00
03/04/2007,21:29,1379.00,1379.25,1379.00,1379.25,1,13,14.00
03/04/2007,21:30,1379.00,1379.25,1379.00,1379.25,51,2,53.00
03/04/2007,21:31,1379.25,1379.25,1379.25,1379.25,73,0,73.00
03/04/2007,21:32,1379.25,1379.25,1379.00,1379.00,2,20,22.00
03/04/2007,21:33,1379.00,1379.00,1378.75,1379.00,2,233,235.00
03/04/2007,21:34,1378.75,1379.00,1378.50,1378.50,9,378,387.00
03/04/2007,21:35,1378.75,1379.00,1378.75,1378.75,269,146,415.00
03/04/2007,21:36,1379.00,1379.00,1378.75,1379.00,84,67,151.00
03/04/2007,21:37,1379.00,1379.00,1379.00,1379.00,24,0,24.00
03/04/2007,21:38,1379.00,1379.00,1379.00,1379.00,1,0,1.00
03/04/2007,21:39,1379.00,1379.00,1379.00,1379.00,13,0,13.00
03/04/2007,21:40,1379.00,1379.00,1379.00,1379.00,2,0,2.00
03/04/2007,21:41,1379.00,1379.00,1378.75,1379.00,13,1,14.00
03/04/2007,21:42,1379.00,1379.00,1379.00,1379.00,1,0,1.00
03/04/2007,21:43,1378.75,1379.25,1378.75,1379.25,250,1,251.00
03/04/2007,21:44,1379.25,1379.25,1379.00,1379.00,6,71,77.00
03/04/2007,21:45,1379.00,1379.00,1379.00,1379.00,0,95,95.00
03/04/2007,21:46,1379.00,1379.00,1379.00,1379.00,0,56,56.00
03/04/2007,21:47,1379.00,1379.25,1379.00,1379.25,15,1,16.00
03/04/2007,21:48,1379.25,1379.25,1379.25,1379.25,7,0,7.00
03/04/2007,21:49,1379.25,1379.25,1379.25,1379.25,71,0,71.00
03/04/2007,21:50,1379.00,1379.25,1379.00,1379.00,1,174,175.00
03/04/2007,21:51,1378.75,1379.00,1378.75,1379.00,2,1,3.00
03/04/2007,21:52,1379.00,1379.00,1379.00,1379.00,5,0,5.00
03/04/2007,21:54,1379.00,1379.00,1378.75,1378.75,4,326,330.00
03/04/2007,21:55,1378.75,1378.75,1378.75,1378.75,0,2,2.00
03/04/2007,21:56,1378.75,1378.75,1378.25,1378.25,0,737,737.00
03/04/2007,21:57,1378.25,1378.25,1377.75,1377.75,0,651,651.00
03/04/2007,21:58,1377.75,1377.75,1377.75,1377.75,0,140,140.00
03/04/2007,21:59,1377.75,1378.00,1377.75,1378.00,150,3,153.00
03/04/2007,22:00,1378.00,1378.25,1378.00,1378.25,141,0,141.00
03/04/2007,22:01,1378.25,1378.25,1378.25,1378.25,147,0,147.00
03/04/2007,22:02,1378.25,1378.50,1378.00,1378.50,42,6,48.00
03/04/2007,22:03,1378.25,1378.25,1378.00,1378.25,2,104,106.00
03/04/2007,22:04,1378.00,1378.00,1377.75,1378.00,77,184,261.00
03/04/2007,22:05,1377.75,1377.75,1377.25,1377.50,62,599,661.00
03/04/2007,22:06,1377.75,1377.75,1377.50,1377.50,13,128,141.00
03/04/2007,22:07,1377.25,1377.50,1377.00,1377.00,7,482,489.00
03/04/2007,22:08,1377.00,1377.00,1376.50,1377.00,115,187,302.00
03/04/2007,22:09,1376.75,1377.25,1376.75,1376.75,190,106,296.00
03/04/2007,22:10,1376.75,1377.25,1376.75,1377.25,31,6,37.00
03/04/2007,22:11,1377.00,1377.00,1376.25,1376.75,413,891,1304.00
03/04/2007,22:12,1376.75,1377.00,1376.50,1376.75,140,136,276.00
03/04/2007,22:13,1376.75,1377.00,1376.75,1376.75,5,227,232.00
03/04/2007,22:14,1376.75,1377.00,1376.50,1376.75,16,108,124.00
03/04/2007,22:15,1376.50,1376.75,1376.25,1376.75,248,416,664.00
03/04/2007,22:16,1376.75,1376.75,1376.50,1376.50,76,156,232.00
03/04/2007,22:17,1376.25,1376.50,1376.25,1376.25,2,319,321.00
03/04/2007,22:18,1376.25,1376.50,1376.00,1376.25,79,188,267.00
03/04/2007,22:19,1376.25,1376.25,1376.00,1376.25,21,3,24.00
03/04/2007,22:20,1376.25,1376.25,1376.00,1376.25,153,76,229.00
03/04/2007,22:21,1376.25,1376.50,1376.00,1376.25,116,14,130.00
03/04/2007,22:22,1376.25,1376.25,1376.25,1376.25,0,116,116.00
03/04/2007,22:23,1376.25,1376.25,1376.25,1376.25,0,28,28.00
03/04/2007,22:24,1376.25,1376.25,1376.25,1376.25,0,136,136.00
03/04/2007,22:25,1376.25,1376.25,1376.25,1376.25,0,48,48.00
03/04/2007,22:26,1376.25,1376.25,1376.25,1376.25,0,1,1.00
03/04/2007,22:27,1376.25,1376.25,1376.25,1376.25,0,3,3.00
03/04/2007,22:28,1376.50,1376.50,1376.00,1376.25,49,199,248.00
03/04/2007,22:29,1376.25,1376.25,1376.00,1376.00,13,84,97.00
03/04/2007,22:30,1376.00,1376.00,1376.00,1376.00,0,8,8.00
03/04/2007,22:31,1376.25,1376.25,1376.00,1376.00,1,48,49.00
03/04/2007,22:32,1376.00,1376.00,1375.50,1375.75,140,517,657.00
03/04/2007,22:33,1376.00,1376.25,1375.75,1376.25,614,165,779.00
03/04/2007,22:34,1376.25,1376.50,1376.25,1376.25,11,49,60.00
03/04/2007,22:35,1376.25,1376.50,1376.25,1376.25,1,42,43.00
03/04/2007,22:36,1376.25,1376.50,1376.25,1376.50,4,4,8.00
03/04/2007,22:37,1376.50,1376.75,1376.25,1376.50,79,44,123.00
03/04/2007,22:38,1376.50,1376.50,1376.50,1376.50,81,0,81.00
03/04/2007,22:39,1376.50,1376.75,1376.25,1376.50,67,1,68.00
03/04/2007,22:40,1376.50,1376.50,1376.25,1376.25,2,2,4.00
03/04/2007,22:41,1376.25,1376.25,1375.75,1376.00,44,593,637.00
03/04/2007,22:42,1376.00,1376.00,1376.00,1376.00,243,0,243.00
03/04/2007,22:43,1375.75,1376.00,1375.75,1376.00,28,1,29.00
03/04/2007,22:44,1376.00,1376.00,1376.00,1376.00,4,0,4.00
03/04/2007,22:45,1376.00,1376.00,1375.75,1376.00,15,1,16.00
03/04/2007,22:46,1376.00,1376.00,1375.75,1376.00,13,1,14.00
03/04/2007,22:47,1375.75,1376.00,1375.75,1375.75,1,7,8.00
03/04/2007,22:48,1376.00,1376.00,1375.75,1375.75,1,2,3.00
03/04/2007,22:49,1375.75,1375.75,1375.75,1375.75,0,260,260.00
03/04/2007,22:50,1375.75,1376.00,1375.75,1376.00,70,229,299.00
03/04/2007,22:51,1376.00,1376.00,1376.00,1376.00,12,0,12.00
03/04/2007,22:52,1375.75,1376.00,1375.75,1375.75,102,41,143.00
03/04/2007,22:53,1376.00,1376.00,1375.75,1376.00,104,30,134.00
03/04/2007,22:54,1376.00,1376.00,1376.00,1376.00,16,0,16.00
03/04/2007,22:55,1376.00,1376.00,1376.00,1376.00,112,0,112.00
03/04/2007,22:56,1376.00,1376.00,1376.00,1376.00,4,0,4.00
03/04/2007,22:57,1376.00,1376.00,1376.00,1376.00,8,0,8.00
03/04/2007,22:58,1376.00,1376.00,1376.00,1376.00,21,0,21.00
03/04/2007,22:59,1376.00,1376.00,1376.00,1376.00,133,0,133.00
03/04/2007,23:00,1376.00,1376.25,1376.00,1376.25,13,0,13.00
03/04/2007,23:01,1376.25,1376.25,1376.00,1376.00,1,11,12.00
03/04/2007,23:02,1375.75,1375.75,1375.00,1375.00,13,1356,1369.00
03/04/2007,23:03,1375.00,1375.25,1372.50,1373.75,423,3407,3830.00
03/04/2007,23:04,1373.50,1374.25,1373.25,1374.25,118,67,185.00
03/04/2007,23:05,1374.25,1374.75,1374.00,1374.50,84,81,165.00
03/04/2007,23:06,1374.25,1374.50,1374.25,1374.25,54,30,84.00
03/04/2007,23:07,1374.50,1374.50,1373.75,1374.00,59,147,206.00
03/04/2007,23:08,1374.00,1374.25,1373.25,1374.25,241,297,538.00
03/04/2007,23:09,1374.25,1374.25,1374.00,1374.00,37,37,74.00
03/04/2007,23:10,1374.00,1374.25,1374.00,1374.25,49,5,54.00
03/04/2007,23:11,1374.25,1374.25,1374.00,1374.25,15,1,16.00
03/04/2007,23:12,1374.00,1374.25,1374.00,1374.25,4,98,102.00
03/04/2007,23:13,1374.25,1374.25,1373.75,1373.75,23,68,91.00
03/04/2007,23:14,1374.00,1374.25,1373.75,1374.00,94,68,162.00
03/04/2007,23:15,1374.00,1374.00,1373.75,1373.75,19,101,120.00
03/04/2007,23:16,1373.75,1374.00,1373.00,1373.00,2,184,186.00
03/04/2007,23:17,1373.25,1373.75,1373.00,1373.50,215,217,432.00
03/04/2007,23:18,1373.50,1373.75,1373.00,1373.25,92,182,274.00
03/04/2007,23:19,1373.50,1373.50,1372.25,1372.75,184,526,710.00
03/04/2007,23:20,1372.75,1373.50,1372.75,1373.25,317,134,451.00
03/04/2007,23:21,1373.25,1374.00,1373.25,1374.00,101,32,133.00
03/04/2007,23:22,1374.00,1374.25,1373.75,1374.25,119,14,133.00
03/04/2007,23:23,1374.25,1374.25,1374.00,1374.25,112,14,126.00
03/04/2007,23:24,1374.25,1374.25,1374.25,1374.25,10,0,10.00
03/04/2007,23:25,1374.25,1374.50,1374.25,1374.25,79,15,94.00
03/04/2007,23:26,1374.25,1374.50,1374.00,1374.00,1,3,4.00
03/04/2007,23:27,1374.00,1374.00,1374.00,1374.00,0,17,17.00
03/04/2007,23:28,1374.25,1374.75,1374.00,1374.50,146,2,148.00
03/04/2007,23:29,1374.50,1375.00,1374.50,1374.75,51,18,69.00
03/04/2007,23:30,1374.75,1374.75,1374.50,1374.50,130,85,215.00
03/04/2007,23:31,1374.25,1374.25,1374.25,1374.25,0,146,146.00
03/04/2007,23:32,1374.50,1374.50,1374.25,1374.25,39,51,90.00
03/04/2007,23:33,1374.25,1374.25,1373.25,1373.25,20,222,242.00
03/04/2007,23:34,1373.25,1373.75,1372.75,1373.50,121,133,254.00
03/04/2007,23:35,1374.00,1374.25,1374.00,1374.00,173,72,245.00
03/04/2007,23:36,1373.75,1373.75,1373.50,1373.50,0,21,21.00
03/04/2007,23:37,1373.75,1373.75,1373.75,1373.75,29,0,29.00
03/04/2007,23:38,1374.00,1374.00,1373.75,1373.75,9,15,24.00
03/04/2007,23:39,1373.75,1373.75,1373.50,1373.75,17,122,139.00
03/04/2007,23:40,1373.75,1374.00,1373.75,1374.00,74,0,74.00
03/04/2007,23:41,1374.00,1374.25,1374.00,1374.25,45,0,45.00
03/04/2007,23:42,1374.25,1374.25,1374.00,1374.25,60,2,62.00
03/04/2007,23:43,1374.25,1374.25,1373.25,1373.25,6,165,171.00
03/04/2007,23:44,1373.25,1373.25,1373.00,1373.25,18,51,69.00
03/04/2007,23:45,1373.50,1373.50,1372.75,1372.75,1,145,146.00
03/04/2007,23:46,1372.75,1373.00,1372.75,1373.00,88,20,108.00
03/04/2007,23:47,1373.00,1373.00,1372.75,1373.00,77,2,79.00
03/04/2007,23:48,1373.25,1373.25,1373.00,1373.00,47,2,49.00
03/04/2007,23:49,1373.00,1373.25,1372.50,1372.75,26,400,426.00
03/04/2007,23:50,1372.75,1373.00,1372.75,1373.00,152,0,152.00
03/04/2007,23:51,1372.75,1372.75,1372.25,1372.75,61,358,419.00
03/04/2007,23:52,1372.75,1372.75,1372.50,1372.75,37,4,41.00
03/04/2007,23:53,1372.75,1372.75,1372.50,1372.75,105,4,109.00
03/04/2007,23:54,1372.75,1372.75,1372.50,1372.75,28,2,30.00
03/04/2007,23:55,1372.75,1373.00,1372.50,1372.75,211,84,295.00
03/04/2007,23:56,1373.00,1373.50,1373.00,1373.50,267,0,267.00
03/04/2007,23:57,1373.25,1373.50,1373.00,1373.50,36,29,65.00
03/04/2007,23:58,1373.25,1373.50,1373.00,1373.00,20,27,47.00
03/04/2007,23:59,1373.25,1373.50,1373.25,1373.50,22,37,59.00
03/05/2007,00:01,1373.50,1373.75,1373.50,1373.75,107,0,107.00
03/05/2007,00:02,1373.75,1374.25,1373.75,1374.25,190,0,190.00
03/05/2007,00:03,1374.25,1374.50,1374.00,1374.25,178,47,225.00
03/05/2007,00:04,1374.25,1374.25,1374.00,1374.00,27,1,28.00
03/05/2007,00:05,1374.00,1374.00,1374.00,1374.00,0,23,23.00
03/05/2007,00:06,1374.00,1374.00,1373.50,1374.00,7,126,133.00
03/05/2007,00:07,1373.75,1374.00,1373.75,1374.00,40,3,43.00
03/05/2007,00:08,1374.00,1374.50,1374.00,1374.25,63,5,68.00
03/05/2007,00:09,1374.50,1374.50,1374.25,1374.25,6,7,13.00
03/05/2007,00:10,1374.25,1374.50,1374.25,1374.25,2,156,158.00
03/05/2007,00:11,1374.00,1374.25,1374.00,1374.25,85,51,136.00
03/05/2007,00:12,1374.25,1374.50,1374.25,1374.25,36,7,43.00
03/05/2007,00:13,1374.50,1374.75,1374.50,1374.50,140,50,190.00
03/05/2007,00:14,1374.75,1374.75,1374.50,1374.75,42,50,92.00
03/05/2007,00:15,1374.75,1374.75,1374.75,1374.75,5,0,5.00
03/05/2007,00:16,1374.75,1375.00,1374.75,1374.75,123,1,124.00
03/05/2007,00:17,1374.75,1375.00,1374.75,1375.00,48,104,152.00
03/05/2007,00:18,1374.75,1375.25,1374.75,1375.00,248,6,254.00
03/05/2007,00:19,1375.25,1375.50,1375.25,1375.25,279,15,294.00
03/05/2007,00:20,1375.25,1375.25,1375.25,1375.25,0,62,62.00
03/05/2007,00:21,1375.25,1375.50,1374.75,1374.75,15,118,133.00
03/05/2007,00:22,1374.75,1374.75,1374.50,1374.50,0,150,150.00
03/05/2007,00:23,1374.50,1374.50,1374.25,1374.50,19,16,35.00
03/05/2007,00:24,1374.50,1374.75,1374.50,1374.50,14,43,57.00
03/05/2007,00:25,1374.25,1374.50,1374.25,1374.25,6,4,10.00
03/05/2007,00:26,1374.25,1374.25,1374.25,1374.25,0,11,11.00
03/05/2007,00:27,1374.50,1374.75,1374.50,1374.50,50,1,51.00
03/05/2007,00:28,1374.50,1374.50,1374.50,1374.50,0,10,10.00
03/05/2007,00:29,1374.50,1374.50,1374.25,1374.25,0,16,16.00
03/05/2007,00:30,1374.25,1374.50,1374.25,1374.50,1,1,2.00
03/05/2007,00:31,1374.50,1374.75,1373.50,1373.75,8,81,89.00
03/05/2007,00:32,1373.75,1373.75,1373.00,1373.25,55,106,161.00
03/05/2007,00:33,1373.50,1373.50,1373.00,1373.25,2,27,29.00
03/05/2007,00:34,1373.25,1373.25,1373.00,1373.25,66,205,271.00
03/05/2007,00:35,1373.25,1373.25,1373.00,1373.25,5,5,10.00
03/05/2007,00:36,1373.25,1373.25,1373.25,1373.25,200,0,200.00
03/05/2007,00:37,1373.50,1373.50,1373.25,1373.25,6,30,36.00
03/05/2007,00:38,1373.50,1373.50,1373.50,1373.50,11,0,11.00
03/05/2007,00:39,1373.50,1373.50,1373.25,1373.50,41,1,42.00
03/05/2007,00:40,1373.50,1373.50,1373.25,1373.25,1,54,55.00
03/05/2007,00:41,1373.25,1373.25,1373.25,1373.25,0,32,32.00
03/05/2007,00:42,1373.00,1373.25,1373.00,1373.25,81,268,349.00
03/05/2007,00:43,1373.50,1373.50,1373.50,1373.50,1,0,1.00
03/05/2007,00:44,1373.25,1373.50,1373.25,1373.50,10,2,12.00
03/05/2007,00:45,1373.50,1373.50,1373.25,1373.25,5,8,13.00
03/05/2007,00:46,1373.50,1373.75,1373.50,1373.75,164,0,164.00
03/05/2007,00:47,1373.75,1373.75,1373.50,1373.50,2,1,3.00
03/05/2007,00:48,1373.50,1373.75,1373.50,1373.75,30,5,35.00
03/05/2007,00:49,1373.75,1373.75,1373.50,1373.50,8,103,111.00
03/05/2007,00:50,1373.50,1373.50,1373.00,1373.00,0,220,220.00
03/05/2007,00:51,1373.00,1373.50,1373.00,1373.50,63,1,64.00
03/05/2007,00:52,1373.25,1373.25,1373.00,1373.25,1,6,7.00
03/05/2007,00:53,1373.25,1373.25,1373.00,1373.25,11,2,13.00
03/05/2007,00:54,1373.25,1373.25,1373.00,1373.00,6,183,189.00
03/05/2007,00:55,1373.00,1373.00,1372.75,1373.00,344,49,393.00
03/05/2007,00:56,1373.00,1373.25,1372.75,1373.00,96,119,215.00
03/05/2007,00:57,1373.00,1373.00,1373.00,1373.00,53,0,53.00
03/05/2007,00:58,1372.75,1373.00,1372.75,1373.00,56,84,140.00
03/05/2007,00:59,1372.75,1373.00,1372.75,1372.75,10,82,92.00
03/05/2007,01:00,1372.75,1373.00,1372.50,1372.75,82,57,139.00
03/05/2007,01:01,1372.75,1373.00,1372.75,1373.00,126,136,262.00
03/05/2007,01:02,1373.00,1373.00,1372.50,1373.00,209,211,420.00
03/05/2007,01:03,1373.00,1373.25,1373.00,1373.00,525,134,659.00
03/05/2007,01:04,1373.00,1373.50,1373.00,1373.25,157,195,352.00
03/05/2007,01:05,1373.00,1373.75,1373.00,1373.50,155,146,301.00
03/05/2007,01:06,1373.75,1373.75,1373.50,1373.50,143,83,226.00
03/05/2007,01:07,1373.50,1375.50,1373.50,1374.50,1090,523,1613.00
03/05/2007,01:08,1374.50,1375.75,1374.25,1375.00,686,263,949.00
03/05/2007,01:09,1375.25,1375.75,1375.00,1375.50,228,356,584.00
03/05/2007,01:10,1375.25,1376.00,1375.25,1375.75,337,227,564.00
03/05/2007,01:11,1375.50,1375.50,1374.00,1374.00,7,249,256.00
03/05/2007,01:12,1374.00,1374.00,1373.50,1374.00,470,340,810.00
03/05/2007,01:13,1373.75,1374.75,1373.75,1374.75,189,39,228.00
03/05/2007,01:14,1374.75,1374.75,1374.50,1374.75,105,26,131.00
03/05/2007,01:15,1374.50,1375.25,1374.50,1375.25,219,37,256.00
03/05/2007,01:16,1375.00,1375.50,1375.00,1375.50,130,7,137.00
03/05/2007,01:17,1375.50,1376.00,1375.50,1375.75,353,110,463.00
03/05/2007,01:18,1375.75,1376.00,1375.75,1375.75,1,47,48.00
03/05/2007,01:19,1376.00,1376.00,1375.75,1376.00,28,32,60.00
03/05/2007,01:20,1376.00,1376.00,1374.50,1374.50,279,657,936.00
03/05/2007,01:21,1374.50,1374.50,1373.75,1373.75,3,213,216.00
03/05/2007,01:22,1374.00,1374.00,1373.75,1374.00,260,8,268.00
03/05/2007,01:23,1374.00,1374.25,1373.75,1374.00,27,219,246.00
03/05/2007,01:24,1374.00,1374.50,1373.75,1374.50,125,177,302.00
03/05/2007,01:25,1374.25,1374.25,1374.00,1374.00,0,52,52.00
03/05/2007,01:26,1374.00,1374.25,1374.00,1374.00,37,820,857.00
03/05/2007,01:27,1374.00,1374.00,1373.75,1374.00,20,97,117.00
03/05/2007,01:28,1374.00,1374.00,1373.75,1374.00,40,4,44.00
03/05/2007,01:29,1374.00,1374.25,1373.75,1374.00,114,29,143.00
03/05/2007,01:30,1374.00,1374.00,1374.00,1374.00,0,69,69.00
03/05/2007,01:31,1374.00,1374.50,1374.00,1374.25,100,123,223.00
03/05/2007,01:32,1374.25,1375.00,1374.25,1375.00,110,80,190.00
03/05/2007,01:33,1374.75,1375.00,1374.75,1374.75,2,15,17.00
03/05/2007,01:34,1374.75,1374.75,1374.75,1374.75,0,9,9.00
03/05/2007,01:35,1374.75,1375.00,1374.50,1374.75,10,33,43.00
03/05/2007,01:36,1374.75,1375.00,1374.75,1374.75,22,111,133.00
03/05/2007,01:37,1375.00,1375.25,1374.75,1375.00,220,103,323.00
03/05/2007,01:38,1375.25,1375.25,1375.00,1375.00,52,3,55.00
03/05/2007,01:39,1375.25,1375.50,1375.25,1375.50,145,24,169.00
03/05/2007,01:40,1375.25,1376.00,1375.25,1375.75,217,33,250.00
03/05/2007,01:41,1375.50,1375.75,1375.25,1375.25,100,131,231.00
03/05/2007,01:42,1375.25,1375.25,1374.75,1375.00,43,68,111.00
03/05/2007,01:43,1374.75,1374.75,1373.75,1374.00,15,380,395.00
03/05/2007,01:44,1374.00,1374.25,1374.00,1374.00,79,24,103.00
03/05/2007,01:45,1374.00,1374.00,1373.75,1373.75,0,92,92.00
03/05/2007,01:46,1373.75,1374.25,1373.75,1374.00,146,131,277.00
03/05/2007,01:47,1374.00,1374.25,1373.75,1374.25,67,89,156.00
03/05/2007,01:48,1374.25,1374.50,1374.25,1374.50,119,103,222.00
03/05/2007,01:49,1374.50,1374.50,1374.25,1374.25,41,2,43.00
03/05/2007,01:50,1374.25,1374.50,1374.25,1374.50,2,68,70.00
03/05/2007,01:51,1374.25,1374.25,1374.00,1374.00,1,48,49.00
03/05/2007,01:52,1374.00,1374.25,1373.75,1373.75,30,68,98.00
03/05/2007,01:53,1374.00,1374.00,1373.75,1373.75,17,14,31.00
03/05/2007,01:54,1373.75,1374.25,1373.50,1373.75,133,226,359.00
03/05/2007,01:55,1374.00,1374.25,1374.00,1374.25,112,12,124.00
03/05/2007,01:56,1374.00,1374.50,1374.00,1374.50,167,14,181.00
03/05/2007,01:57,1374.75,1374.75,1374.00,1374.00,14,115,129.00
03/05/2007,01:58,1374.25,1374.25,1374.00,1374.00,120,6,126.00
03/05/2007,01:59,1374.00,1374.00,1373.75,1374.00,327,125,452.00
03/05/2007,02:00,1373.75,1374.00,1373.75,1373.75,123,17,140.00
03/05/2007,02:01,1374.00,1374.75,1374.00,1374.50,158,66,224.00
03/05/2007,02:02,1374.50,1376.00,1374.50,1375.75,777,62,839.00
03/05/2007,02:03,1375.75,1376.00,1375.25,1375.25,119,419,538.00
03/05/2007,02:04,1375.25,1376.00,1375.25,1375.50,239,138,377.00
03/05/2007,02:05,1375.50,1375.75,1375.00,1375.75,46,229,275.00
03/05/2007,02:06,1375.75,1376.25,1375.50,1375.75,160,19,179.00
03/05/2007,02:07,1375.75,1375.75,1375.25,1375.25,1,236,237.00
03/05/2007,02:08,1375.00,1375.50,1374.50,1374.50,111,677,788.00
03/05/2007,02:09,1374.50,1374.50,1373.75,1373.75,399,349,748.00
03/05/2007,02:10,1373.75,1374.25,1373.75,1374.00,318,389,707.00
03/05/2007,02:11,1374.00,1374.00,1373.50,1373.50,338,722,1060.00
03/05/2007,02:12,1373.75,1373.75,1373.25,1373.25,179,654,833.00
03/05/2007,02:13,1373.50,1373.50,1373.00,1373.25,174,433,607.00
03/05/2007,02:14,1373.50,1373.50,1372.75,1373.25,177,603,780.00
03/05/2007,02:15,1373.25,1373.25,1373.00,1373.00,29,790,819.00
03/05/2007,02:16,1372.75,1373.75,1372.75,1373.75,352,259,611.00
03/05/2007,02:17,1373.75,1374.75,1373.75,1374.75,979,598,1577.00
03/05/2007,02:18,1374.75,1375.25,1374.50,1374.50,365,227,592.00
03/05/2007,02:19,1374.50,1375.00,1374.50,1374.75,198,105,303.00
03/05/2007,02:20,1375.00,1375.25,1375.00,1375.25,179,5,184.00
03/05/2007,02:21,1375.25,1375.75,1375.25,1375.75,382,155,537.00
03/05/2007,02:22,1375.50,1376.00,1375.50,1376.00,187,214,401.00
03/05/2007,02:23,1376.00,1376.25,1375.50,1375.75,227,115,342.00
03/05/2007,02:24,1375.75,1376.25,1375.75,1376.00,134,141,275.00
03/05/2007,02:25,1375.75,1375.75,1375.00,1375.25,85,394,479.00
03/05/2007,02:26,1375.25,1376.00,1375.25,1376.00,260,43,303.00
03/05/2007,02:27,1376.25,1376.25,1376.00,1376.00,383,2,385.00
03/05/2007,02:28,1376.00,1376.25,1375.75,1376.25,125,70,195.00
03/05/2007,02:29,1376.25,1376.25,1376.00,1376.00,15,66,81.00
03/05/2007,02:30,1376.00,1376.25,1376.00,1376.25,2,1,3.00
03/05/2007,02:31,1376.00,1376.50,1376.00,1376.50,387,6,393.00
03/05/2007,02:32,1376.25,1376.25,1375.75,1376.00,10,160,170.00
03/05/2007,02:33,1375.75,1376.00,1375.75,1375.75,38,13,51.00
03/05/2007,02:34,1375.75,1375.75,1375.25,1375.25,13,388,401.00
03/05/2007,02:35,1375.00,1375.25,1374.75,1375.00,376,263,639.00
03/05/2007,02:36,1375.25,1375.25,1374.75,1375.25,186,396,582.00
03/05/2007,02:37,1375.25,1375.25,1375.00,1375.00,11,348,359.00
03/05/2007,02:38,1375.25,1375.50,1375.25,1375.50,314,0,314.00
03/05/2007,02:39,1375.75,1376.00,1375.50,1375.75,355,338,693.00
03/05/2007,02:40,1376.00,1376.25,1375.75,1376.00,382,121,503.00
03/05/2007,02:41,1376.00,1376.50,1376.00,1376.25,420,40,460.00
03/05/2007,02:42,1376.50,1377.00,1376.50,1376.75,455,61,516.00
03/05/2007,02:43,1376.75,1377.00,1376.75,1377.00,106,85,191.00
03/05/2007,02:44,1377.00,1377.75,1377.00,1377.75,273,13,286.00
03/05/2007,02:45,1377.50,1378.00,1377.50,1377.75,248,96,344.00
03/05/2007,02:46,1377.75,1378.00,1377.00,1377.25,223,233,456.00
03/05/2007,02:47,1377.00,1377.25,1377.00,1377.00,101,106,207.00
03/05/2007,02:48,1376.75,1377.25,1376.50,1376.75,118,71,189.00
03/05/2007,02:49,1376.75,1376.75,1376.50,1376.75,111,27,138.00
03/05/2007,02:50,1377.00,1377.00,1376.50,1376.50,35,117,152.00
03/05/2007,02:51,1376.50,1376.75,1376.00,1376.75,31,50,81.00
03/05/2007,02:52,1376.50,1376.50,1376.00,1376.00,33,242,275.00
03/05/2007,02:53,1376.25,1376.25,1376.00,1376.00,16,113,129.00
03/05/2007,02:54,1376.00,1376.00,1375.75,1376.00,34,33,67.00
03/05/2007,02:55,1375.75,1376.00,1375.75,1376.00,3,36,39.00
03/05/2007,02:56,1375.75,1375.75,1375.25,1375.50,31,187,218.00
03/05/2007,02:57,1375.50,1376.25,1375.25,1376.25,277,7,284.00
03/05/2007,02:58,1376.25,1376.50,1376.25,1376.25,11,183,194.00
03/05/2007,02:59,1376.25,1376.25,1376.00,1376.25,37,38,75.00
03/05/2007,03:00,1376.50,1377.00,1376.50,1376.75,173,105,278.00
03/05/2007,03:01,1376.75,1377.75,1376.75,1377.25,461,96,557.00
03/05/2007,03:02,1377.50,1378.25,1377.25,1378.00,434,121,555.00
03/05/2007,03:03,1378.00,1378.25,1377.50,1377.75,504,126,630.00
03/05/2007,03:04,1377.75,1378.00,1377.50,1377.75,77,77,154.00
03/05/2007,03:05,1377.75,1378.25,1377.75,1378.00,135,32,167.00
03/05/2007,03:06,1378.00,1378.25,1377.75,1378.00,180,126,306.00
03/05/2007,03:07,1378.00,1378.25,1377.75,1377.75,51,76,127.00
03/05/2007,03:08,1377.75,1378.00,1377.25,1377.25,30,189,219.00
03/05/2007,03:09,1377.50,1377.75,1377.25,1377.25,124,56,180.00
03/05/2007,03:10,1377.25,1377.25,1376.50,1376.75,110,226,336.00
03/05/2007,03:11,1376.50,1376.75,1376.00,1376.00,2,136,138.00
03/05/2007,03:12,1376.00,1377.00,1376.00,1377.00,276,67,343.00
03/05/2007,03:13,1376.50,1376.75,1375.75,1376.25,8,295,303.00
03/05/2007,03:14,1376.00,1376.50,1375.75,1376.00,297,215,512.00
03/05/2007,03:15,1376.00,1376.00,1375.50,1376.00,61,59,120.00
03/05/2007,03:16,1375.75,1376.25,1375.75,1376.00,25,109,134.00
03/05/2007,03:17,1376.00,1376.00,1375.00,1375.00,4,139,143.00
03/05/2007,03:18,1375.00,1375.75,1374.75,1375.50,74,141,215.00
03/05/2007,03:19,1375.50,1375.50,1374.75,1375.00,18,297,315.00
03/05/2007,03:20,1375.25,1375.25,1374.75,1375.00,96,224,320.00
03/05/2007,03:21,1375.00,1375.50,1374.75,1375.50,162,94,256.00
03/05/2007,03:22,1375.25,1375.75,1375.25,1375.75,273,239,512.00
03/05/2007,03:23,1375.75,1375.75,1375.25,1375.25,6,73,79.00
03/05/2007,03:24,1375.50,1375.50,1375.00,1375.00,7,70,77.00
03/05/2007,03:25,1375.00,1375.50,1375.00,1375.25,61,15,76.00
03/05/2007,03:26,1375.25,1375.50,1374.75,1375.00,103,113,216.00
03/05/2007,03:27,1375.25,1375.50,1374.50,1374.75,214,88,302.00
03/05/2007,03:28,1374.75,1374.75,1374.00,1374.25,46,252,298.00
03/05/2007,03:29,1374.50,1375.25,1374.50,1375.00,122,6,128.00
03/05/2007,03:30,1375.00,1375.50,1375.00,1375.25,61,24,85.00
03/05/2007,03:31,1375.25,1375.25,1374.50,1374.50,70,423,493.00
03/05/2007,03:32,1374.75,1374.75,1374.50,1374.50,186,64,250.00
03/05/2007,03:33,1374.75,1374.75,1374.25,1374.25,72,298,370.00
03/05/2007,03:34,1374.50,1374.50,1374.00,1374.25,64,105,169.00
03/05/2007,03:35,1374.25,1374.25,1374.00,1374.00,144,6,150.00
03/05/2007,03:36,1374.00,1374.50,1374.00,1374.50,131,90,221.00
03/05/2007,03:37,1374.75,1374.75,1374.25,1374.75,150,33,183.00
03/05/2007,03:38,1374.75,1375.00,1374.75,1374.75,27,8,35.00
03/05/2007,03:39,1374.75,1374.75,1374.50,1374.50,4,135,139.00
03/05/2007,03:40,1374.50,1375.00,1374.50,1374.75,280,72,352.00
03/05/2007,03:41,1374.75,1375.00,1374.50,1374.50,119,427,546.00
03/05/2007,03:42,1374.50,1375.50,1374.50,1375.25,291,43,334.00
03/05/2007,03:43,1375.50,1375.75,1375.50,1375.75,317,75,392.00
03/05/2007,03:44,1375.75,1376.25,1375.75,1376.25,210,2,212.00
03/05/2007,03:45,1376.25,1376.50,1376.00,1376.00,13,105,118.00
03/05/2007,03:46,1375.75,1376.50,1375.75,1376.50,140,10,150.00
03/05/2007,03:47,1376.50,1376.50,1376.00,1376.00,7,118,125.00
03/05/2007,03:48,1375.75,1376.25,1375.75,1375.75,32,117,149.00
03/05/2007,03:49,1375.75,1375.75,1375.50,1375.50,5,57,62.00
03/05/2007,03:50,1375.50,1376.25,1375.50,1376.25,68,3,71.00
03/05/2007,03:51,1376.00,1376.00,1375.50,1375.50,0,87,87.00
03/05/2007,03:52,1375.25,1375.50,1375.00,1375.50,78,61,139.00
03/05/2007,03:53,1375.50,1375.75,1375.50,1375.75,7,0,7.00
03/05/2007,03:54,1375.75,1376.00,1375.50,1375.75,47,31,78.00
03/05/2007,03:55,1375.50,1375.50,1375.00,1375.00,1,133,134.00
03/05/2007,03:56,1375.00,1375.00,1374.75,1375.00,23,32,55.00
03/05/2007,03:57,1375.00,1375.75,1375.00,1375.50,140,13,153.00
03/05/2007,03:58,1375.50,1375.75,1375.50,1375.50,50,57,107.00
03/05/2007,03:59,1375.75,1375.75,1375.50,1375.50,1,22,23.00
03/05/2007,04:00,1375.50,1375.75,1375.25,1375.25,1,19,20.00
03/05/2007,04:01,1375.25,1375.25,1375.00,1375.25,6,13,19.00
03/05/2007,04:02,1375.25,1375.50,1375.00,1375.00,8,97,105.00
03/05/2007,04:03,1374.75,1375.75,1374.75,1375.50,51,56,107.00
03/05/2007,04:04,1375.50,1375.50,1375.25,1375.25,1,30,31.00
03/05/2007,04:05,1375.00,1375.00,1375.00,1375.00,0,27,27.00
03/05/2007,04:06,1375.00,1375.75,1375.00,1375.50,72,15,87.00
03/05/2007,04:07,1375.75,1375.75,1375.25,1375.25,22,50,72.00
03/05/2007,04:08,1375.50,1375.50,1375.25,1375.50,205,1,206.00
03/05/2007,04:09,1375.25,1375.50,1375.25,1375.50,152,31,183.00
03/05/2007,04:10,1375.25,1375.75,1375.25,1375.75,313,3,316.00
03/05/2007,04:11,1375.75,1375.75,1375.50,1375.50,1,14,15.00
03/05/2007,04:12,1375.25,1375.25,1374.75,1374.75,0,68,68.00
03/05/2007,04:13,1374.50,1375.00,1374.50,1374.75,25,193,218.00
03/05/2007,04:14,1374.50,1375.00,1374.50,1374.75,143,233,376.00
03/05/2007,04:15,1374.75,1375.00,1374.50,1374.50,1,188,189.00
03/05/2007,04:16,1374.25,1375.00,1374.25,1374.75,366,105,471.00
03/05/2007,04:17,1374.75,1374.75,1374.50,1374.75,40,17,57.00
03/05/2007,04:18,1374.75,1375.25,1374.75,1374.75,466,730,1196.00
03/05/2007,04:19,1374.75,1375.00,1374.50,1374.50,262,253,515.00
03/05/2007,04:20,1374.50,1374.75,1374.50,1374.50,1,148,149.00
03/05/2007,04:21,1374.50,1374.50,1374.50,1374.50,0,477,477.00
03/05/2007,04:22,1374.50,1374.50,1374.25,1374.25,120,171,291.00
03/05/2007,04:23,1374.25,1374.25,1374.00,1374.25,55,65,120.00
03/05/2007,04:24,1374.25,1374.25,1374.00,1374.00,126,12,138.00
03/05/2007,04:25,1374.00,1374.50,1374.00,1374.00,193,241,434.00
03/05/2007,04:26,1374.00,1374.25,1374.00,1374.00,55,3,58.00
03/05/2007,04:27,1374.25,1374.25,1374.00,1374.25,180,5,185.00
03/05/2007,04:28,1374.00,1374.00,1373.25,1373.75,168,406,574.00
03/05/2007,04:29,1373.75,1373.75,1373.50,1373.50,79,57,136.00
03/05/2007,04:30,1373.50,1373.50,1373.00,1373.00,2,285,287.00
03/05/2007,04:31,1373.00,1373.00,1372.75,1373.00,99,137,236.00
03/05/2007,04:32,1373.00,1373.25,1373.00,1373.00,111,47,158.00
03/05/2007,04:33,1373.00,1373.00,1372.50,1372.50,10,385,395.00
03/05/2007,04:34,1372.50,1372.75,1372.00,1372.00,119,750,869.00
03/05/2007,04:35,1372.00,1372.00,1371.75,1372.00,319,326,645.00
03/05/2007,04:36,1372.25,1372.25,1371.75,1372.25,469,156,625.00
03/05/2007,04:37,1372.25,1372.25,1371.00,1371.50,63,1936,1999.00
03/05/2007,04:38,1371.50,1372.00,1371.00,1372.00,602,45,647.00
03/05/2007,04:39,1371.75,1372.50,1371.75,1372.00,808,215,1023.00
03/05/2007,04:40,1372.00,1372.25,1371.75,1372.00,384,13,397.00
03/05/2007,04:41,1372.00,1372.50,1372.00,1372.00,81,122,203.00
03/05/2007,04:42,1372.25,1372.25,1371.75,1372.00,6,155,161.00
03/05/2007,04:43,1372.00,1372.00,1371.50,1371.75,433,200,633.00
03/05/2007,04:44,1371.75,1372.00,1371.75,1371.75,1,46,47.00
03/05/2007,04:45,1372.00,1372.75,1371.75,1372.75,648,73,721.00
03/05/2007,04:46,1372.75,1373.00,1372.50,1372.50,167,300,467.00
03/05/2007,04:47,1372.50,1372.50,1372.25,1372.25,132,245,377.00
03/05/2007,04:48,1372.25,1373.50,1372.25,1373.25,610,313,923.00
03/05/2007,04:49,1373.50,1373.50,1373.00,1373.25,85,48,133.00
03/05/2007,04:50,1373.50,1373.50,1372.75,1373.25,41,217,258.00
03/05/2007,04:51,1373.00,1373.25,1373.00,1373.25,101,1,102.00
03/05/2007,04:52,1373.00,1373.00,1372.50,1373.00,6,156,162.00
03/05/2007,04:53,1372.75,1373.00,1372.75,1372.75,1,140,141.00
03/05/2007,04:54,1373.00,1373.25,1372.50,1373.25,199,57,256.00
03/05/2007,04:55,1373.25,1373.25,1373.00,1373.25,40,14,54.00
03/05/2007,04:56,1373.25,1373.50,1373.00,1373.50,42,89,131.00
03/05/2007,04:57,1373.25,1373.50,1373.00,1373.50,34,70,104.00
03/05/2007,04:58,1373.50,1373.50,1373.50,1373.50,8,0,8.00
03/05/2007,04:59,1373.50,1374.00,1373.25,1374.00,179,12,191.00
03/05/2007,05:00,1374.00,1374.25,1374.00,1374.25,63,21,84.00
03/05/2007,05:01,1374.25,1374.50,1374.25,1374.25,167,53,220.00
03/05/2007,05:02,1374.25,1374.25,1374.00,1374.00,18,18,36.00
03/05/2007,05:03,1374.00,1374.00,1374.00,1374.00,0,115,115.00
03/05/2007,05:04,1374.00,1374.75,1374.00,1374.75,121,25,146.00
03/05/2007,05:05,1374.50,1374.75,1374.25,1374.50,192,110,302.00
03/05/2007,05:06,1374.50,1374.75,1374.50,1374.75,94,0,94.00
03/05/2007,05:07,1374.75,1375.00,1374.50,1374.75,126,58,184.00
03/05/2007,05:08,1374.75,1375.25,1374.75,1375.25,310,5,315.00
03/05/2007,05:09,1375.00,1375.25,1375.00,1375.00,186,54,240.00
03/05/2007,05:10,1375.00,1375.25,1375.00,1375.00,68,38,106.00
03/05/2007,05:11,1375.25,1375.25,1375.00,1375.00,18,100,118.00
03/05/2007,05:12,1374.75,1375.00,1374.75,1374.75,43,3,46.00
03/05/2007,05:13,1375.00,1375.00,1374.50,1374.50,2,65,67.00
03/05/2007,05:14,1374.50,1374.75,1374.25,1374.25,2,113,115.00
03/05/2007,05:15,1374.50,1374.50,1374.00,1374.00,152,157,309.00
03/05/2007,05:16,1374.00,1374.25,1373.75,1374.00,2,93,95.00
03/05/2007,05:17,1374.00,1374.25,1374.00,1374.25,146,8,154.00
03/05/2007,05:18,1374.25,1374.25,1374.25,1374.25,23,0,23.00
03/05/2007,05:19,1374.25,1374.25,1374.00,1374.00,184,172,356.00
03/05/2007,05:20,1374.00,1374.00,1373.25,1373.75,41,154,195.00
03/05/2007,05:21,1373.75,1374.25,1373.75,1374.00,145,94,239.00
03/05/2007,05:22,1374.00,1374.00,1373.50,1373.75,48,146,194.00
03/05/2007,05:23,1374.00,1374.00,1373.75,1373.75,30,17,47.00
03/05/2007,05:24,1374.00,1374.25,1373.75,1374.25,312,230,542.00
03/05/2007,05:25,1374.00,1374.50,1374.00,1374.25,75,66,141.00
03/05/2007,05:26,1374.25,1374.50,1374.00,1374.25,63,100,163.00
03/05/2007,05:27,1374.25,1374.25,1374.25,1374.25,0,93,93.00
03/05/2007,05:28,1374.00,1374.25,1374.00,1374.25,125,48,173.00
03/05/2007,05:29,1374.25,1374.75,1374.25,1374.75,473,271,744.00
03/05/2007,05:30,1374.75,1375.00,1374.25,1374.75,94,135,229.00
03/05/2007,05:31,1374.75,1374.75,1374.50,1374.50,119,23,142.00
03/05/2007,05:32,1374.50,1374.75,1374.50,1374.50,20,74,94.00
03/05/2007,05:33,1374.50,1374.50,1374.25,1374.50,17,27,44.00
03/05/2007,05:34,1374.50,1374.50,1374.25,1374.25,139,5,144.00
03/05/2007,05:35,1374.25,1374.25,1373.75,1374.00,20,120,140.00
03/05/2007,05:36,1374.00,1374.25,1374.00,1374.25,86,7,93.00
03/05/2007,05:37,1374.25,1374.50,1374.25,1374.50,28,0,28.00
03/05/2007,05:38,1374.50,1374.75,1374.25,1374.25,113,95,208.00
03/05/2007,05:39,1374.25,1374.50,1374.25,1374.50,17,3,20.00
03/05/2007,05:40,1374.75,1374.75,1374.75,1374.75,8,0,8.00
03/05/2007,05:41,1374.75,1375.00,1374.75,1375.00,309,0,309.00
03/05/2007,05:42,1374.75,1375.00,1374.50,1375.00,370,155,525.00
03/05/2007,05:43,1375.00,1375.25,1374.75,1375.00,76,37,113.00
03/05/2007,05:44,1374.75,1375.25,1374.75,1375.00,66,162,228.00
03/05/2007,05:45,1375.25,1375.25,1375.00,1375.00,51,2,53.00
03/05/2007,05:46,1375.00,1375.25,1375.00,1375.25,12,24,36.00
03/05/2007,05:47,1375.25,1375.50,1375.00,1375.50,342,13,355.00
03/05/2007,05:48,1375.75,1376.00,1375.50,1376.00,116,76,192.00
03/05/2007,05:49,1376.00,1376.00,1375.75,1375.75,228,65,293.00
03/05/2007,05:50,1376.00,1376.25,1375.75,1376.00,57,165,222.00
03/05/2007,05:51,1376.00,1376.00,1375.50,1376.00,38,321,359.00
03/05/2007,05:52,1375.75,1376.00,1375.50,1375.50,12,392,404.00
03/05/2007,05:53,1375.50,1375.75,1375.50,1375.75,72,12,84.00
03/05/2007,05:54,1375.50,1376.00,1375.50,1376.00,119,216,335.00
03/05/2007,05:55,1375.75,1376.00,1375.75,1376.00,196,11,207.00
03/05/2007,05:56,1376.00,1376.25,1376.00,1376.25,68,32,100.00
03/05/2007,05:57,1376.25,1376.25,1376.00,1376.00,21,98,119.00
03/05/2007,05:58,1376.00,1376.25,1376.00,1376.25,36,138,174.00
03/05/2007,05:59,1376.00,1376.25,1376.00,1376.00,111,260,371.00
03/05/2007,06:00,1376.00,1376.25,1375.75,1375.75,2,97,99.00
03/05/2007,06:01,1376.00,1376.00,1375.75,1375.75,129,2,131.00
03/05/2007,06:02,1375.75,1376.00,1375.75,1375.75,52,53,105.00
03/05/2007,06:03,1375.75,1376.00,1375.50,1375.75,5,487,492.00
03/05/2007,06:04,1375.75,1376.25,1375.75,1376.25,261,50,311.00
03/05/2007,06:05,1376.00,1376.00,1375.75,1375.75,0,300,300.00
03/05/2007,06:06,1376.00,1376.25,1375.75,1376.25,297,1,298.00
03/05/2007,06:07,1376.00,1376.25,1375.75,1376.00,141,182,323.00
03/05/2007,06:08,1375.75,1376.00,1375.50,1375.75,42,66,108.00
03/05/2007,06:09,1375.75,1376.00,1375.75,1376.00,218,6,224.00
03/05/2007,06:10,1376.00,1376.00,1375.75,1376.00,68,162,230.00
03/05/2007,06:11,1376.00,1376.00,1375.75,1375.75,111,78,189.00
03/05/2007,06:12,1375.75,1376.00,1375.75,1375.75,14,101,115.00
03/05/2007,06:13,1375.75,1375.75,1375.50,1375.50,10,140,150.00
03/05/2007,06:14,1375.50,1375.75,1375.25,1375.25,41,444,485.00
03/05/2007,06:15,1375.00,1375.25,1374.25,1374.75,320,651,971.00
03/05/2007,06:16,1374.75,1375.50,1374.75,1375.50,538,54,592.00
03/05/2007,06:17,1375.75,1375.75,1375.25,1375.25,23,327,350.00
03/05/2007,06:18,1375.50,1375.50,1375.50,1375.50,10,0,10.00
03/05/2007,06:19,1375.75,1375.75,1375.50,1375.50,15,7,22.00
03/05/2007,06:20,1375.50,1375.75,1375.25,1375.25,20,112,132.00
03/05/2007,06:21,1375.25,1375.25,1375.25,1375.25,0,51,51.00
03/05/2007,06:22,1375.25,1375.50,1375.00,1375.00,10,251,261.00
03/05/2007,06:23,1374.75,1375.00,1374.75,1375.00,64,234,298.00
03/05/2007,06:24,1374.75,1374.75,1374.75,1374.75,0,1,1.00
03/05/2007,06:25,1375.00,1375.00,1374.75,1374.75,9,125,134.00
03/05/2007,06:26,1374.75,1374.75,1373.75,1374.00,24,923,947.00
03/05/2007,06:27,1374.00,1374.00,1373.25,1373.25,29,595,624.00
03/05/2007,06:28,1373.25,1373.50,1373.00,1373.25,170,444,614.00
03/05/2007,06:29,1373.25,1373.50,1373.00,1373.25,83,148,231.00
03/05/2007,06:30,1373.25,1374.00,1373.00,1373.00,202,312,514.00
03/05/2007,06:31,1373.25,1373.25,1372.50,1373.00,137,227,364.00
03/05/2007,06:32,1373.00,1373.00,1372.50,1373.00,86,421,507.00
03/05/2007,06:33,1372.75,1372.75,1372.25,1372.50,62,701,763.00
03/05/2007,06:34,1372.50,1373.25,1372.50,1373.25,418,82,500.00
03/05/2007,06:35,1373.00,1373.00,1372.50,1372.50,8,232,240.00
03/05/2007,06:36,1372.50,1373.00,1372.25,1372.75,237,348,585.00
03/05/2007,06:37,1372.50,1373.00,1372.50,1372.75,230,166,396.00
03/05/2007,06:38,1373.00,1373.00,1372.75,1372.75,1,189,190.00
03/05/2007,06:39,1372.50,1373.00,1372.50,1372.75,359,76,435.00
03/05/2007,06:40,1373.00,1373.00,1372.50,1372.50,5,317,322.00
03/05/2007,06:41,1372.50,1372.75,1372.25,1372.25,37,449,486.00
03/05/2007,06:42,1372.25,1372.75,1372.25,1372.75,285,342,627.00
03/05/2007,06:43,1372.75,1373.00,1372.50,1372.75,516,318,834.00
03/05/2007,06:44,1372.75,1373.00,1372.75,1373.00,49,103,152.00
03/05/2007,06:45,1373.00,1374.00,1373.00,1374.00,854,227,1081.00
03/05/2007,06:46,1374.00,1374.50,1374.00,1374.25,271,27,298.00
03/05/2007,06:47,1374.25,1374.50,1374.25,1374.25,168,413,581.00
03/05/2007,06:48,1374.25,1374.25,1373.50,1373.50,3,135,138.00
03/05/2007,06:49,1373.75,1373.75,1373.50,1373.75,134,189,323.00
03/05/2007,06:50,1373.50,1373.75,1373.25,1373.50,179,320,499.00
03/05/2007,06:51,1373.50,1373.75,1373.50,1373.75,71,18,89.00
03/05/2007,06:52,1373.75,1374.25,1373.75,1374.25,484,4,488.00
03/05/2007,06:53,1374.25,1374.50,1373.75,1374.50,512,129,641.00
03/05/2007,06:54,1374.50,1375.25,1374.25,1375.25,1476,36,1512.00
03/05/2007,06:55,1375.00,1376.00,1374.50,1376.00,519,300,819.00
03/05/2007,06:56,1376.00,1376.00,1375.00,1375.00,113,476,589.00
03/05/2007,06:57,1375.25,1375.50,1375.00,1375.50,351,163,514.00
03/05/2007,06:58,1375.50,1376.00,1375.25,1375.75,660,350,1010.00
03/05/2007,06:59,1376.00,1376.00,1375.75,1375.75,116,175,291.00
03/05/2007,07:00,1376.00,1376.00,1375.50,1375.50,169,151,320.00
03/05/2007,07:01,1375.75,1376.00,1375.25,1375.75,208,268,476.00
03/05/2007,07:02,1376.00,1376.25,1375.75,1376.00,336,304,640.00
03/05/2007,07:03,1376.00,1376.00,1375.75,1375.75,100,135,235.00
03/05/2007,07:04,1375.75,1376.00,1375.75,1376.00,98,6,104.00
03/05/2007,07:05,1376.25,1376.25,1375.75,1376.00,69,161,230.00
03/05/2007,07:06,1376.25,1376.25,1376.00,1376.00,3,174,177.00
03/05/2007,07:07,1376.00,1376.00,1375.75,1376.00,196,158,354.00
03/05/2007,07:08,1375.75,1376.25,1375.75,1376.00,199,117,316.00
03/05/2007,07:09,1376.00,1376.00,1375.75,1375.75,9,124,133.00
03/05/2007,07:10,1375.75,1375.75,1375.75,1375.75,0,35,35.00
03/05/2007,07:11,1376.00,1376.00,1375.75,1376.00,28,37,65.00
03/05/2007,07:12,1376.00,1376.25,1376.00,1376.00,682,104,786.00
03/05/2007,07:13,1376.00,1376.25,1376.00,1376.25,92,162,254.00
03/05/2007,07:14,1376.25,1376.50,1376.25,1376.25,193,15,208.00
03/05/2007,07:15,1376.25,1377.00,1376.25,1377.00,1117,225,1342.00
03/05/2007,07:16,1376.75,1377.00,1376.50,1376.50,45,616,661.00
03/05/2007,07:17,1376.50,1376.50,1375.50,1375.50,109,970,1079.00
03/05/2007,07:18,1375.50,1375.75,1375.25,1375.25,204,282,486.00
03/05/2007,07:19,1375.50,1376.00,1375.25,1375.75,348,432,780.00
03/05/2007,07:20,1375.75,1376.75,1375.75,1376.50,1176,143,1319.00
03/05/2007,07:21,1376.50,1376.75,1376.50,1376.50,84,270,354.00
03/05/2007,07:22,1376.50,1376.75,1376.50,1376.75,360,20,380.00
03/05/2007,07:23,1376.50,1377.00,1376.50,1376.75,368,484,852.00
03/05/2007,07:24,1376.50,1376.50,1376.00,1376.00,37,410,447.00
03/05/2007,07:25,1376.00,1376.25,1376.00,1376.00,467,93,560.00
03/05/2007,07:26,1376.25,1376.50,1376.00,1376.50,364,2,366.00
03/05/2007,07:27,1376.25,1376.50,1376.25,1376.25,25,100,125.00
03/05/2007,07:28,1376.50,1376.50,1376.00,1376.00,1,308,309.00
03/05/2007,07:29,1376.25,1376.25,1375.50,1375.50,11,677,688.00
03/05/2007,07:30,1375.50,1375.75,1375.25,1375.75,643,9,652.00
03/05/2007,07:31,1375.75,1376.00,1375.50,1375.75,91,675,766.00
03/05/2007,07:32,1375.75,1376.00,1375.50,1375.75,211,150,361.00
03/05/2007,07:33,1375.75,1376.25,1375.75,1376.00,306,209,515.00
03/05/2007,07:34,1376.00,1376.25,1375.75,1376.00,315,233,548.00
03/05/2007,07:35,1376.25,1376.75,1376.00,1376.50,608,176,784.00
03/05/2007,07:36,1376.50,1377.75,1376.25,1377.50,2195,465,2660.00
03/05/2007,07:37,1377.50,1377.75,1377.25,1377.50,265,438,703.00
03/05/2007,07:38,1377.50,1378.50,1377.50,1378.25,1388,557,1945.00
03/05/2007,07:39,1378.25,1378.75,1378.25,1378.50,1822,922,2744.00
03/05/2007,07:40,1378.50,1378.75,1378.25,1378.50,888,1070,1958.00
03/05/2007,07:41,1378.50,1379.75,1378.25,1379.50,1753,371,2124.00
03/05/2007,07:42,1379.50,1380.25,1379.25,1379.50,2588,1464,4052.00
03/05/2007,07:43,1379.50,1379.75,1379.25,1379.50,981,1095,2076.00
03/05/2007,07:44,1379.50,1380.00,1379.50,1379.50,905,455,1360.00
03/05/2007,07:45,1379.75,1380.00,1378.75,1378.75,1297,1200,2497.00
03/05/2007,07:46,1378.75,1379.25,1378.75,1378.75,880,1167,2047.00
03/05/2007,07:47,1378.75,1379.00,1378.50,1378.75,774,1449,2223.00
03/05/2007,07:48,1378.50,1378.75,1378.00,1378.00,1864,1318,3182.00
03/05/2007,07:49,1378.25,1378.50,1378.00,1378.25,775,322,1097.00
03/05/2007,07:50,1378.50,1378.50,1378.00,1378.00,183,401,584.00
03/05/2007,07:51,1378.25,1378.25,1378.00,1378.00,60,37,97.00
03/05/2007,07:52,1378.25,1378.50,1378.25,1378.50,621,4,625.00
03/05/2007,07:53,1378.50,1378.75,1378.50,1378.75,490,0,490.00
03/05/2007,07:54,1378.75,1379.25,1378.50,1379.00,796,462,1258.00
03/05/2007,07:55,1378.75,1379.25,1378.75,1379.00,352,138,490.00
03/05/2007,07:56,1379.25,1379.25,1378.50,1378.75,69,595,664.00
03/05/2007,07:57,1378.75,1379.00,1378.50,1378.75,361,48,409.00
03/05/2007,07:58,1378.75,1379.00,1378.75,1379.00,68,59,127.00
03/05/2007,07:59,1378.75,1379.50,1378.75,1379.25,577,154,731.00
03/05/2007,08:00,1379.25,1379.50,1379.00,1379.00,148,289,437.00
03/05/2007,08:01,1379.25,1379.50,1379.25,1379.25,630,205,835.00
03/05/2007,08:02,1379.25,1380.25,1379.25,1380.00,1966,594,2560.00
03/05/2007,08:03,1380.00,1380.00,1379.50,1379.75,746,614,1360.00
03/05/2007,08:04,1379.75,1379.75,1379.25,1379.50,611,643,1254.00
03/05/2007,08:05,1379.50,1380.25,1379.25,1380.25,1341,843,2184.00
03/05/2007,08:06,1380.00,1380.25,1379.75,1380.00,198,506,704.00
03/05/2007,08:07,1380.00,1380.50,1380.00,1380.25,301,285,586.00
03/05/2007,08:08,1380.25,1380.75,1380.25,1380.50,703,337,1040.00
03/05/2007,08:09,1380.50,1380.50,1380.00,1380.25,920,957,1877.00
03/05/2007,08:10,1380.50,1380.50,1379.75,1379.75,368,700,1068.00
03/05/2007,08:11,1379.75,1380.00,1379.50,1379.50,151,812,963.00
03/05/2007,08:12,1379.50,1379.75,1378.50,1378.50,374,2634,3008.00
03/05/2007,08:13,1378.75,1379.00,1378.50,1378.75,235,561,796.00
03/05/2007,08:14,1378.75,1379.00,1378.50,1378.75,79,550,629.00
03/05/2007,08:15,1378.50,1379.00,1378.50,1378.75,321,334,655.00
03/05/2007,08:16,1379.00,1379.25,1378.75,1379.00,678,269,947.00
03/05/2007,08:17,1379.00,1379.25,1379.00,1379.25,290,215,505.00
03/05/2007,08:18,1379.50,1379.50,1379.25,1379.50,238,62,300.00
03/05/2007,08:19,1379.50,1379.50,1379.25,1379.50,138,194,332.00
03/05/2007,08:20,1379.50,1379.50,1379.00,1379.00,187,671,858.00
03/05/2007,08:21,1379.00,1379.50,1379.00,1379.25,624,177,801.00
03/05/2007,08:22,1379.25,1379.25,1378.75,1379.00,290,490,780.00
03/05/2007,08:23,1379.25,1379.50,1378.75,1379.00,368,485,853.00
03/05/2007,08:24,1379.00,1379.25,1378.50,1378.75,517,432,949.00
03/05/2007,08:25,1379.00,1379.00,1378.50,1378.75,118,315,433.00
03/05/2007,08:26,1378.75,1379.50,1378.50,1379.25,632,246,878.00
03/05/2007,08:27,1379.25,1379.50,1378.75,1379.25,282,628,910.00
03/05/2007,08:28,1379.25,1379.25,1378.50,1378.75,169,1048,1217.00
03/05/2007,08:29,1378.75,1378.75,1378.00,1378.00,275,1096,1371.00
03/05/2007,08:30,1378.00,1379.00,1377.50,1377.50,2486,2420,4906.00
03/05/2007,08:31,1377.50,1378.50,1376.50,1377.00,6621,11163,17784.00
03/05/2007,08:32,1377.00,1379.00,1376.75,1378.75,8334,3406,11740.00
03/05/2007,08:33,1378.75,1379.75,1378.75,1378.75,8030,7726,15756.00
03/05/2007,08:34,1378.75,1379.00,1376.75,1377.00,2563,6618,9181.00
03/05/2007,08:35,1377.00,1378.00,1376.75,1377.25,4357,3070,7427.00
03/05/2007,08:36,1377.25,1379.25,1377.25,1379.25,5108,1771,6879.00
03/05/2007,08:37,1379.00,1381.25,1379.00,1380.75,9617,4135,13752.00
03/05/2007,08:38,1380.75,1382.75,1380.50,1381.25,12863,8412,21275.00
03/05/2007,08:39,1381.25,1382.25,1380.50,1381.50,11084,8375,19459.00
03/05/2007,08:40,1381.50,1381.75,1380.75,1381.25,5150,5172,10322.00
03/05/2007,08:41,1381.25,1382.25,1380.50,1380.75,3230,4439,7669.00
03/05/2007,08:42,1380.50,1380.75,1379.50,1380.50,4823,6495,11318.00
03/05/2007,08:43,1380.25,1381.75,1379.75,1381.25,4418,3607,8025.00
03/05/2007,08:44,1381.25,1381.75,1380.50,1380.75,4036,3877,7913.00
03/05/2007,08:45,1380.75,1382.00,1380.50,1381.25,3807,2821,6628.00
03/05/2007,08:46,1381.25,1381.50,1380.25,1381.25,3525,3281,6806.00
03/05/2007,08:47,1381.00,1381.25,1378.75,1379.50,1861,5747,7608.00
03/05/2007,08:48,1379.25,1379.50,1378.75,1378.75,1895,3203,5098.00
03/05/2007,08:49,1378.75,1379.25,1378.00,1379.25,4596,5326,9922.00
03/05/2007,08:50,1379.25,1381.25,1379.00,1380.25,6543,3163,9706.00
03/05/2007,08:51,1380.25,1380.50,1379.75,1380.00,2997,4575,7572.00
03/05/2007,08:52,1379.75,1381.75,1379.50,1381.00,6587,1864,8451.00
03/05/2007,08:53,1381.00,1382.50,1381.00,1382.50,6869,2548,9417.00
03/05/2007,08:54,1382.25,1383.50,1382.00,1383.25,6209,4917,11126.00
03/05/2007,08:55,1383.00,1384.75,1383.00,1384.75,7345,4847,12192.00
03/05/2007,08:56,1384.75,1385.00,1383.25,1383.50,4373,7186,11559.00
03/05/2007,08:57,1383.50,1385.00,1383.50,1384.25,4353,2162,6515.00
03/05/2007,08:58,1384.00,1384.75,1383.75,1384.50,2729,2744,5473.00
03/05/2007,08:59,1384.75,1385.75,1384.50,1385.25,6795,5262,12057.00
03/05/2007,09:00,1385.50,1387.25,1385.00,1387.00,8198,2349,10547.00
03/05/2007,09:01,1386.75,1387.00,1384.25,1384.50,8474,12255,20729.00
03/05/2007,09:02,1384.25,1384.50,1383.00,1384.50,5549,6247,11796.00
03/05/2007,09:03,1384.25,1384.50,1381.75,1382.50,5524,7183,12707.00
03/05/2007,09:04,1382.50,1383.25,1382.50,1383.25,5076,1991,7067.00
03/05/2007,09:05,1383.50,1383.75,1382.75,1382.75,1179,2600,3779.00
03/05/2007,09:06,1382.75,1383.00,1382.00,1382.50,1885,3004,4889.00
03/05/2007,09:07,1382.50,1383.50,1382.00,1383.25,2752,1307,4059.00
03/05/2007,09:08,1383.25,1384.25,1383.00,1384.25,2820,1083,3903.00
03/05/2007,09:09,1384.00,1384.50,1383.50,1383.50,3065,4630,7695.00
03/05/2007,09:10,1383.50,1384.75,1383.00,1384.00,3004,1794,4798.00
03/05/2007,09:11,1384.00,1386.25,1383.75,1386.00,5657,2698,8355.00
03/05/2007,09:12,1386.00,1390.25,1385.75,1389.75,21697,9337,31034.00
03/05/2007,09:13,1390.00,1390.50,1388.50,1389.75,8363,7093,15456.00
03/05/2007,09:14,1389.50,1391.75,1389.25,1391.25,11502,4702,16204.00
03/05/2007,09:15,1391.25,1392.25,1390.00,1390.25,8356,8861,17217.00
03/05/2007,09:16,1390.25,1391.50,1389.75,1391.50,7824,5502,13326.00
03/05/2007,09:17,1391.25,1391.50,1390.00,1390.25,4471,6758,11229.00
03/05/2007,09:18,1390.50,1390.50,1389.50,1389.50,2454,3159,5613.00
03/05/2007,09:19,1389.75,1389.75,1389.25,1389.50,2246,2651,4897.00
03/05/2007,09:20,1389.50,1389.75,1389.25,1389.25,849,3198,4047.00
03/05/2007,09:21,1389.25,1389.75,1389.25,1389.25,2462,1504,3966.00
03/05/2007,09:22,1389.25,1389.50,1388.50,1388.75,3426,6368,9794.00
03/05/2007,09:23,1388.75,1389.00,1387.75,1388.00,4028,4655,8683.00
03/05/2007,09:24,1388.00,1389.00,1388.00,1388.50,2193,2796,4989.00
03/05/2007,09:25,1388.25,1388.75,1388.25,1388.50,1799,1004,2803.00
03/05/2007,09:26,1388.50,1388.75,1386.75,1386.75,2351,4672,7023.00
03/05/2007,09:27,1386.75,1388.25,1386.75,1388.25,4605,1718,6323.00
03/05/2007,09:28,1388.00,1388.25,1387.00,1387.50,1642,3598,5240.00
03/05/2007,09:29,1387.25,1387.50,1386.75,1387.00,1874,1861,3735.00
03/05/2007,09:30,1387.00,1388.25,1386.75,1388.25,1655,1111,2766.00
03/05/2007,09:31,1388.00,1388.25,1387.75,1388.00,1009,836,1845.00
03/05/2007,09:32,1388.00,1388.25,1386.50,1386.75,1345,3508,4853.00
03/05/2007,09:33,1386.75,1387.25,1386.25,1386.50,2307,2673,4980.00
03/05/2007,09:34,1386.50,1387.25,1386.25,1387.00,1532,1333,2865.00
03/05/2007,09:35,1386.75,1387.00,1385.75,1386.25,2734,3707,6441.00
03/05/2007,09:36,1386.25,1386.75,1385.75,1385.75,957,1820,2777.00
03/05/2007,09:37,1385.75,1386.00,1385.25,1385.50,1747,3062,4809.00
03/05/2007,09:38,1385.50,1385.75,1384.50,1384.75,1073,4273,5346.00
03/05/2007,09:39,1384.75,1385.25,1384.00,1385.00,2955,3944,6899.00
03/05/2007,09:40,1384.75,1386.00,1384.75,1386.00,4549,2509,7058.00
03/05/2007,09:41,1385.75,1386.00,1384.50,1385.25,1553,1895,3448.00
03/05/2007,09:42,1385.25,1387.25,1385.25,1386.50,3984,2775,6759.00
03/05/2007,09:43,1386.50,1388.50,1386.50,1388.00,3577,3224,6801.00
03/05/2007,09:44,1388.00,1388.25,1387.25,1387.50,572,1117,1689.00
03/05/2007,09:45,1387.50,1387.75,1386.25,1386.50,664,1549,2213.00
03/05/2007,09:46,1386.25,1387.25,1386.00,1387.25,2570,1048,3618.00
03/05/2007,09:47,1387.00,1387.75,1386.75,1387.00,1899,1926,3825.00
03/05/2007,09:48,1387.00,1388.50,1387.00,1387.75,3194,1832,5026.00
03/05/2007,09:49,1387.75,1388.50,1387.75,1388.00,1021,1034,2055.00
03/05/2007,09:50,1388.00,1388.00,1387.00,1387.50,1384,1257,2641.00
03/05/2007,09:51,1387.50,1388.00,1387.00,1388.00,765,1492,2257.00
03/05/2007,09:52,1387.75,1387.75,1386.00,1386.50,838,3330,4168.00
03/05/2007,09:53,1386.25,1386.75,1386.25,1386.75,1414,957,2371.00
03/05/2007,09:54,1386.75,1387.00,1386.50,1386.75,482,609,1091.00
03/05/2007,09:55,1386.75,1388.50,1386.75,1387.75,3636,1389,5025.00
03/05/2007,09:56,1387.75,1388.75,1387.75,1388.75,2912,781,3693.00
03/05/2007,09:57,1388.50,1389.00,1388.00,1388.00,1363,1461,2824.00
03/05/2007,09:58,1388.00,1388.25,1387.50,1388.25,780,706,1486.00
03/05/2007,09:59,1388.00,1389.00,1388.00,1388.50,1796,1381,3177.00
03/05/2007,10:00,1388.50,1389.50,1388.25,1389.25,5295,1788,7083.00
03/05/2007,10:01,1389.25,1389.50,1387.75,1388.75,1866,2567,4433.00
03/05/2007,10:02,1388.50,1388.75,1388.00,1388.25,1182,968,2150.00
03/05/2007,10:03,1388.25,1390.00,1388.00,1389.50,5372,2167,7539.00
03/05/2007,10:04,1389.25,1390.25,1389.25,1389.25,3218,1760,4978.00
03/05/2007,10:05,1389.50,1389.50,1388.50,1389.00,591,1257,1848.00
03/05/2007,10:06,1389.00,1389.50,1388.50,1389.50,1099,1570,2669.00
03/05/2007,10:07,1389.25,1389.75,1388.50,1388.75,1031,1844,2875.00
03/05/2007,10:08,1388.75,1389.75,1388.50,1389.50,1197,704,1901.00
03/05/2007,10:09,1389.25,1391.25,1389.25,1390.75,6060,3204,9264.00
03/05/2007,10:10,1390.75,1392.75,1390.75,1392.25,9514,5032,14546.00
03/05/2007,10:11,1392.25,1393.00,1391.75,1391.75,8630,5285,13915.00
03/05/2007,10:12,1391.75,1392.25,1391.00,1391.25,2612,2485,5097.00
03/05/2007,10:13,1391.25,1391.50,1391.00,1391.25,288,870,1158.00
03/05/2007,10:14,1391.00,1391.50,1390.75,1391.25,2732,1529,4261.00
03/05/2007,10:15,1391.00,1391.25,1390.50,1391.00,1299,1448,2747.00
03/05/2007,10:16,1390.75,1391.00,1390.50,1390.75,855,1778,2633.00
03/05/2007,10:17,1390.50,1392.25,1390.50,1392.00,3579,2256,5835.00
03/05/2007,10:18,1391.75,1392.25,1391.50,1392.00,1021,2738,3759.00
03/05/2007,10:19,1392.00,1392.25,1391.50,1392.25,2461,1843,4304.00
03/05/2007,10:20,1392.00,1393.25,1392.00,1393.25,6340,2271,8611.00
03/05/2007,10:21,1393.00,1393.75,1392.75,1392.75,5836,4766,10602.00
03/05/2007,10:22,1392.75,1393.00,1391.50,1391.75,2458,4200,6658.00
03/05/2007,10:23,1391.75,1392.00,1391.25,1391.75,1491,1342,2833.00
03/05/2007,10:24,1391.75,1391.75,1391.00,1391.25,1123,2506,3629.00
03/05/2007,10:25,1391.25,1391.50,1390.50,1390.50,1108,2953,4061.00
03/05/2007,10:26,1390.50,1391.25,1390.50,1391.25,1825,628,2453.00
03/05/2007,10:27,1391.25,1391.25,1390.50,1390.50,229,930,1159.00
03/05/2007,10:28,1390.75,1391.00,1390.25,1390.75,1629,840,2469.00
03/05/2007,10:29,1390.75,1391.00,1389.75,1389.75,764,2880,3644.00
03/05/2007,10:30,1389.75,1391.00,1389.75,1390.75,2686,999,3685.00
03/05/2007,10:31,1390.75,1391.25,1390.00,1390.75,1666,1722,3388.00
03/05/2007,10:32,1391.00,1391.25,1389.75,1390.00,932,1491,2423.00
03/05/2007,10:33,1390.00,1390.25,1389.50,1390.00,1383,2572,3955.00
03/05/2007,10:34,1390.25,1391.00,1389.75,1390.75,1901,843,2744.00
03/05/2007,10:35,1390.75,1391.00,1390.25,1390.50,979,1650,2629.00
03/05/2007,10:36,1390.25,1390.50,1389.75,1389.75,441,1909,2350.00
03/05/2007,10:37,1390.00,1390.25,1388.50,1388.50,1830,4493,6323.00
03/05/2007,10:38,1388.75,1389.50,1388.50,1389.00,2551,3706,6257.00
03/05/2007,10:39,1389.00,1389.25,1388.50,1389.00,2467,981,3448.00
03/05/2007,10:40,1389.00,1389.25,1388.75,1389.00,926,544,1470.00
03/05/2007,10:41,1388.75,1389.25,1388.75,1389.25,610,742,1352.00
03/05/2007,10:42,1389.00,1389.00,1387.50,1387.50,1922,4443,6365.00
03/05/2007,10:43,1387.50,1388.25,1387.50,1388.00,1302,1096,2398.00
03/05/2007,10:44,1388.25,1388.25,1386.25,1387.00,2356,5694,8050.00
03/05/2007,10:45,1387.25,1387.75,1387.00,1387.50,829,1121,1950.00
03/05/2007,10:46,1387.75,1387.75,1387.00,1387.25,1238,3152,4390.00
03/05/2007,10:47,1387.50,1388.25,1387.25,1388.25,2616,265,2881.00
03/05/2007,10:48,1388.00,1389.00,1387.75,1388.25,3156,2290,5446.00
03/05/2007,10:49,1388.00,1388.75,1388.00,1388.00,420,446,866.00
03/05/2007,10:50,1388.00,1388.50,1387.75,1388.50,490,483,973.00
03/05/2007,10:51,1388.50,1389.00,1388.25,1388.25,1030,653,1683.00
03/05/2007,10:52,1388.25,1388.25,1387.75,1388.25,278,204,482.00
03/05/2007,10:53,1388.25,1388.50,1388.00,1388.50,748,173,921.00
03/05/2007,10:54,1388.25,1388.50,1387.50,1387.50,385,1621,2006.00
03/05/2007,10:55,1387.50,1387.50,1386.50,1386.75,1380,5211,6591.00
03/05/2007,10:56,1386.75,1387.00,1385.50,1385.75,3801,5623,9424.00
03/05/2007,10:57,1386.00,1386.00,1385.00,1385.25,1950,4765,6715.00
03/05/2007,10:58,1385.00,1385.50,1384.25,1384.50,3751,6730,10481.00
03/05/2007,10:59,1384.50,1385.25,1384.25,1385.25,4042,3166,7208.00
03/05/2007,11:00,1385.25,1385.50,1384.25,1384.25,2652,2900,5552.00
03/05/2007,11:01,1384.50,1384.75,1383.25,1384.50,4628,4520,9148.00
03/05/2007,11:02,1384.25,1384.75,1384.00,1384.75,2377,3837,6214.00
03/05/2007,11:03,1384.75,1385.00,1383.75,1383.75,1758,1747,3505.00
03/05/2007,11:04,1383.75,1384.50,1383.50,1384.50,4611,1749,6360.00
03/05/2007,11:05,1384.50,1384.50,1383.25,1383.50,1410,3285,4695.00
03/05/2007,11:06,1383.75,1383.75,1382.50,1382.50,4346,7084,11430.00
03/05/2007,11:07,1382.75,1384.25,1382.50,1383.50,3608,2708,6316.00
03/05/2007,11:08,1383.25,1384.25,1383.25,1384.00,1550,1442,2992.00
03/05/2007,11:09,1383.75,1384.50,1383.50,1384.25,1793,1898,3691.00
03/05/2007,11:10,1384.25,1384.50,1383.75,1384.25,559,800,1359.00
03/05/2007,11:11,1384.00,1385.25,1384.00,1384.75,4803,722,5525.00
03/05/2007,11:12,1385.00,1385.00,1384.50,1384.75,473,483,956.00
03/05/2007,11:13,1384.50,1384.75,1384.25,1384.50,705,621,1326.00
03/05/2007,11:14,1384.50,1385.25,1384.50,1385.00,1639,350,1989.00
03/05/2007,11:15,1384.75,1384.75,1384.25,1384.75,3266,2484,5750.00
03/05/2007,11:16,1384.50,1385.00,1384.25,1384.50,1972,857,2829.00
03/05/2007,11:17,1384.50,1384.75,1384.00,1384.50,1553,1013,2566.00
03/05/2007,11:18,1384.50,1384.75,1383.75,1383.75,371,2904,3275.00
03/05/2007,11:19,1383.75,1384.00,1383.25,1383.25,644,2238,2882.00
03/05/2007,11:20,1383.50,1383.75,1382.50,1383.25,2119,3277,5396.00
03/05/2007,11:21,1383.25,1383.75,1383.00,1383.25,1134,1151,2285.00
03/05/2007,11:22,1383.25,1383.50,1383.00,1383.25,818,295,1113.00
03/05/2007,11:23,1383.25,1384.00,1383.25,1383.75,837,946,1783.00
03/05/2007,11:24,1383.75,1384.50,1383.50,1384.25,2662,994,3656.00
03/05/2007,11:25,1384.25,1384.50,1384.00,1384.50,1722,1799,3521.00
03/05/2007,11:26,1384.50,1384.50,1383.50,1383.75,450,1553,2003.00
03/05/2007,11:27,1384.00,1384.00,1383.50,1383.50,403,699,1102.00
03/05/2007,11:28,1383.50,1384.25,1383.50,1383.75,743,569,1312.00
03/05/2007,11:29,1383.75,1384.00,1383.50,1383.75,325,417,742.00
03/05/2007,11:30,1383.50,1383.75,1383.00,1383.25,306,711,1017.00
03/05/2007,11:31,1383.50,1383.75,1383.25,1383.50,623,625,1248.00
03/05/2007,11:32,1383.25,1383.75,1383.25,1383.50,295,325,620.00
03/05/2007,11:33,1383.50,1383.50,1382.50,1382.75,1123,3902,5025.00
03/05/2007,11:34,1382.75,1383.00,1381.75,1382.00,1992,4344,6336.00
03/05/2007,11:35,1382.00,1382.50,1382.00,1382.00,1757,1396,3153.00
03/05/2007,11:36,1381.75,1382.50,1381.25,1381.75,1832,3439,5271.00
03/05/2007,11:37,1382.00,1383.25,1382.00,1383.00,5291,1317,6608.00
03/05/2007,11:38,1383.25,1383.25,1381.50,1382.00,1335,3336,4671.00
03/05/2007,11:39,1382.00,1382.75,1381.75,1382.50,1677,810,2487.00
03/05/2007,11:40,1382.50,1382.50,1382.00,1382.25,824,420,1244.00
03/05/2007,11:41,1382.25,1383.25,1381.75,1383.25,1792,1220,3012.00
03/05/2007,11:42,1383.00,1383.50,1382.75,1383.50,505,474,979.00
03/05/2007,11:43,1383.50,1383.50,1383.00,1383.25,825,592,1417.00
03/05/2007,11:44,1383.00,1384.00,1383.00,1384.00,2930,568,3498.00
03/05/2007,11:45,1383.75,1385.25,1383.50,1385.00,8909,2215,11124.00
03/05/2007,11:46,1385.00,1385.50,1385.00,1385.00,1818,1523,3341.00
03/05/2007,11:47,1385.00,1385.50,1384.75,1385.00,1285,1258,2543.00
03/05/2007,11:48,1384.75,1385.50,1384.75,1385.50,1699,343,2042.00
03/05/2007,11:49,1385.25,1385.75,1384.75,1384.75,1560,1220,2780.00
03/05/2007,11:50,1385.00,1385.25,1384.50,1385.00,1479,802,2281.00
03/05/2007,11:51,1385.00,1385.50,1384.50,1384.50,513,1281,1794.00
03/05/2007,11:52,1384.50,1384.75,1384.25,1384.25,315,1813,2128.00
03/05/2007,11:53,1384.25,1384.50,1383.75,1383.75,195,1766,1961.00
03/05/2007,11:54,1384.00,1384.25,1383.75,1384.25,828,487,1315.00
03/05/2007,11:55,1384.50,1384.50,1384.00,1384.25,387,301,688.00
03/05/2007,11:56,1384.25,1384.50,1384.00,1384.25,290,231,521.00
03/05/2007,11:57,1384.25,1384.25,1382.75,1383.00,502,2991,3493.00
03/05/2007,11:58,1383.00,1383.25,1381.75,1382.50,1443,3033,4476.00
03/05/2007,11:59,1382.50,1382.75,1382.00,1382.75,1218,407,1625.00
03/05/2007,12:00,1382.75,1383.00,1382.50,1382.75,1341,879,2220.00
03/05/2007,12:01,1382.75,1383.00,1382.25,1382.50,870,340,1210.00
03/05/2007,12:02,1382.75,1383.50,1382.50,1383.00,1603,464,2067.00
03/05/2007,12:03,1382.75,1383.00,1382.25,1382.75,269,740,1009.00
03/05/2007,12:04,1382.75,1383.00,1382.50,1383.00,878,241,1119.00
03/05/2007,12:05,1383.00,1383.25,1382.25,1382.50,405,1123,1528.00
03/05/2007,12:06,1382.25,1382.50,1381.50,1382.00,2018,3122,5140.00
03/05/2007,12:07,1382.00,1382.75,1381.75,1382.50,1669,550,2219.00
03/05/2007,12:08,1382.50,1382.75,1382.00,1382.25,152,1014,1166.00
03/05/2007,12:09,1382.25,1382.50,1381.75,1382.00,384,606,990.00
03/05/2007,12:10,1382.00,1382.25,1381.25,1381.50,1265,2987,4252.00
03/05/2007,12:11,1381.50,1382.25,1381.50,1382.00,1035,608,1643.00
03/05/2007,12:12,1382.00,1383.00,1382.00,1382.50,1633,650,2283.00
03/05/2007,12:13,1382.50,1384.00,1382.50,1383.75,4346,666,5012.00
03/05/2007,12:14,1383.75,1384.00,1383.50,1383.75,1136,379,1515.00
03/05/2007,12:15,1383.75,1383.75,1383.25,1383.75,589,962,1551.00
03/05/2007,12:16,1383.75,1384.00,1383.50,1384.00,1392,710,2102.00
03/05/2007,12:17,1384.25,1384.50,1384.00,1384.25,2206,1861,4067.00
03/05/2007,12:18,1384.00,1384.25,1383.75,1383.75,192,347,539.00
03/05/2007,12:19,1383.75,1384.00,1383.00,1383.00,843,2033,2876.00
03/05/2007,12:20,1383.00,1383.75,1383.00,1383.50,1167,493,1660.00
03/05/2007,12:21,1383.25,1383.50,1383.00,1383.00,170,1573,1743.00
03/05/2007,12:22,1383.25,1383.25,1382.50,1382.75,1344,1870,3214.00
03/05/2007,12:23,1382.75,1383.25,1382.50,1382.75,478,781,1259.00
03/05/2007,12:24,1383.00,1383.00,1382.50,1382.50,201,376,577.00
03/05/2007,12:25,1382.50,1383.00,1382.50,1382.75,803,644,1447.00
03/05/2007,12:26,1382.50,1382.75,1381.50,1381.75,1787,2119,3906.00
03/05/2007,12:27,1381.75,1382.00,1381.50,1381.50,1983,1850,3833.00
03/05/2007,12:28,1381.50,1383.00,1381.50,1382.75,2587,1887,4474.00
03/05/2007,12:29,1382.50,1383.00,1382.00,1382.25,1017,1919,2936.00
03/05/2007,12:30,1382.25,1383.50,1382.25,1383.50,4013,878,4891.00
03/05/2007,12:31,1383.25,1383.50,1383.00,1383.50,365,313,678.00
03/05/2007,12:32,1383.50,1383.50,1383.00,1383.25,174,1136,1310.00
03/05/2007,12:33,1383.25,1383.75,1382.75,1383.75,1760,201,1961.00
03/05/2007,12:34,1383.50,1384.00,1383.00,1383.50,1704,1347,3051.00
03/05/2007,12:35,1383.25,1384.50,1383.25,1384.50,1953,1199,3152.00
03/05/2007,12:36,1384.25,1384.75,1384.00,1384.00,2149,4170,6319.00
03/05/2007,12:37,1384.00,1384.50,1383.50,1383.50,1346,2418,3764.00
03/05/2007,12:38,1383.50,1384.25,1383.50,1384.00,976,1041,2017.00
03/05/2007,12:39,1384.00,1384.00,1383.75,1384.00,636,25,661.00
03/05/2007,12:40,1384.00,1385.00,1384.00,1384.75,2556,1238,3794.00
03/05/2007,12:41,1384.75,1385.00,1384.00,1384.50,902,1391,2293.00
03/05/2007,12:42,1384.75,1385.75,1384.50,1385.75,4206,1229,5435.00
03/05/2007,12:43,1385.50,1386.25,1385.50,1385.75,5126,2739,7865.00
03/05/2007,12:44,1385.75,1386.75,1385.75,1386.75,3591,2142,5733.00
03/05/2007,12:45,1386.50,1387.25,1386.50,1387.00,7157,5636,12793.00
03/05/2007,12:46,1387.25,1387.25,1386.50,1386.50,455,2740,3195.00
03/05/2007,12:47,1386.50,1386.75,1386.25,1386.25,1377,1775,3152.00
03/05/2007,12:48,1386.25,1386.75,1386.25,1386.50,2112,1773,3885.00
03/05/2007,12:49,1386.50,1387.00,1386.25,1386.75,1882,3203,5085.00
03/05/2007,12:50,1386.75,1387.50,1386.75,1387.25,2682,2455,5137.00
03/05/2007,12:51,1387.00,1387.75,1386.75,1387.75,2412,686,3098.00
03/05/2007,12:52,1387.50,1388.00,1387.25,1387.50,1799,2384,4183.00
03/05/2007,12:53,1387.50,1387.75,1387.00,1387.00,752,2938,3690.00
03/05/2007,12:54,1387.00,1387.25,1386.50,1386.75,1295,2122,3417.00
03/05/2007,12:55,1386.75,1387.00,1386.25,1386.25,743,2629,3372.00
03/05/2007,12:56,1386.50,1386.50,1385.75,1385.75,2156,4342,6498.00
03/05/2007,12:57,1385.75,1386.50,1385.75,1386.25,1360,791,2151.00
03/05/2007,12:58,1386.25,1386.50,1386.00,1386.25,822,524,1346.00
03/05/2007,12:59,1386.25,1387.25,1386.00,1386.75,2069,664,2733.00
03/05/2007,13:00,1386.75,1387.25,1386.50,1387.00,1051,723,1774.00
03/05/2007,13:01,1387.00,1388.50,1387.00,1388.50,4133,1795,5928.00
03/05/2007,13:02,1388.50,1389.50,1388.25,1388.50,5449,2828,8277.00
03/05/2007,13:03,1388.50,1388.50,1387.75,1388.25,1485,1892,3377.00
03/05/2007,13:04,1388.25,1388.50,1387.75,1387.75,1421,1275,2696.00
03/05/2007,13:05,1387.75,1388.00,1387.00,1388.00,1420,2060,3480.00
03/05/2007,13:06,1388.00,1388.50,1387.50,1388.50,1185,359,1544.00
03/05/2007,13:07,1388.50,1388.50,1388.00,1388.00,546,1041,1587.00
03/05/2007,13:08,1388.00,1388.50,1387.75,1388.25,870,1051,1921.00
03/05/2007,13:09,1388.25,1389.25,1388.00,1389.00,1342,481,1823.00
03/05/2007,13:10,1389.00,1389.00,1387.75,1388.00,220,1776,1996.00
03/05/2007,13:11,1388.00,1388.25,1387.25,1387.25,186,2242,2428.00
03/05/2007,13:12,1387.25,1388.00,1387.25,1387.50,895,1348,2243.00
03/05/2007,13:13,1387.25,1387.50,1386.25,1386.50,628,3262,3890.00
03/05/2007,13:14,1386.50,1386.75,1386.00,1386.00,555,1661,2216.00
03/05/2007,13:15,1386.25,1386.25,1385.25,1385.50,912,3401,4313.00
03/05/2007,13:16,1385.50,1385.75,1385.00,1385.50,1340,1324,2664.00
03/05/2007,13:17,1385.50,1385.50,1384.25,1384.50,1904,5756,7660.00
03/05/2007,13:18,1384.50,1385.00,1384.25,1384.50,2842,1343,4185.00
03/05/2007,13:19,1384.25,1384.75,1384.00,1384.75,3457,2242,5699.00
03/05/2007,13:20,1385.00,1385.50,1384.75,1385.25,1795,911,2706.00
03/05/2007,13:21,1385.25,1385.50,1384.50,1385.00,443,1126,1569.00
03/05/2007,13:22,1385.00,1386.25,1385.00,1385.75,3779,1262,5041.00
03/05/2007,13:23,1385.75,1386.00,1385.25,1385.25,677,1447,2124.00
03/05/2007,13:24,1385.25,1385.75,1385.25,1385.50,1507,317,1824.00
03/05/2007,13:25,1385.75,1385.75,1385.25,1385.75,560,307,867.00
03/05/2007,13:26,1385.50,1386.25,1385.25,1385.50,2617,1538,4155.00
03/05/2007,13:27,1385.50,1385.50,1385.25,1385.50,594,389,983.00
03/05/2007,13:28,1385.50,1385.50,1384.75,1384.75,204,775,979.00
03/05/2007,13:29,1385.00,1385.00,1384.25,1384.50,844,1487,2331.00
03/05/2007,13:30,1384.75,1384.75,1384.25,1384.25,1291,257,1548.00
03/05/2007,13:31,1384.50,1384.50,1384.00,1384.25,626,2170,2796.00
03/05/2007,13:32,1384.50,1384.50,1383.75,1384.50,339,1174,1513.00
03/05/2007,13:33,1384.50,1385.25,1384.00,1384.75,1990,1043,3033.00
03/05/2007,13:34,1385.00,1385.25,1384.75,1385.00,628,301,929.00
03/05/2007,13:35,1385.00,1385.25,1384.00,1384.50,1108,1019,2127.00
03/05/2007,13:36,1384.50,1385.75,1384.50,1385.75,1635,220,1855.00
03/05/2007,13:37,1385.75,1385.75,1385.00,1385.00,790,1455,2245.00
03/05/2007,13:38,1385.00,1385.25,1384.50,1384.75,609,937,1546.00
03/05/2007,13:39,1384.75,1385.25,1384.75,1385.25,493,87,580.00
03/05/2007,13:40,1385.25,1385.50,1384.50,1384.50,240,739,979.00
03/05/2007,13:41,1384.50,1385.00,1384.25,1384.75,320,1704,2024.00
03/05/2007,13:42,1385.00,1385.25,1384.50,1384.75,416,725,1141.00
03/05/2007,13:43,1384.75,1385.00,1384.50,1385.00,103,140,243.00
03/05/2007,13:44,1385.00,1385.50,1384.75,1385.25,1138,436,1574.00
03/05/2007,13:45,1385.25,1385.25,1384.50,1384.75,467,1052,1519.00
03/05/2007,13:46,1384.75,1385.00,1384.00,1384.25,1183,1513,2696.00
03/05/2007,13:47,1384.25,1385.25,1384.25,1385.00,2395,609,3004.00
03/05/2007,13:48,1385.00,1386.25,1385.00,1386.25,3328,2524,5852.00
03/05/2007,13:49,1386.00,1386.50,1385.75,1386.00,2240,1831,4071.00
03/05/2007,13:50,1386.00,1387.00,1386.00,1386.50,3236,2315,5551.00
03/05/2007,13:51,1386.50,1386.75,1385.75,1386.00,3203,3356,6559.00
03/05/2007,13:52,1386.25,1386.50,1385.25,1385.50,963,2407,3370.00
03/05/2007,13:53,1385.50,1385.75,1385.25,1385.25,1258,561,1819.00
03/05/2007,13:54,1385.50,1386.00,1385.50,1385.75,1802,261,2063.00
03/05/2007,13:55,1385.75,1385.75,1385.25,1385.25,64,670,734.00
03/05/2007,13:56,1385.25,1385.50,1385.00,1385.25,624,798,1422.00
03/05/2007,13:57,1385.25,1385.75,1385.25,1385.75,826,110,936.00
03/05/2007,13:58,1385.75,1386.00,1385.00,1385.25,163,436,599.00
03/05/2007,13:59,1385.50,1385.50,1384.75,1385.00,1132,1655,2787.00
03/05/2007,14:00,1385.00,1385.25,1384.75,1385.00,1051,813,1864.00
03/05/2007,14:01,1385.00,1385.50,1384.75,1385.00,1719,1131,2850.00
03/05/2007,14:02,1385.00,1385.25,1383.50,1383.50,3006,6074,9080.00
03/05/2007,14:03,1383.75,1384.00,1383.00,1383.25,2025,2430,4455.00
03/05/2007,14:04,1383.00,1383.25,1382.00,1382.50,3454,5125,8579.00
03/05/2007,14:05,1382.50,1383.25,1382.50,1383.00,1656,485,2141.00
03/05/2007,14:06,1383.00,1383.00,1381.25,1382.25,4492,8296,12788.00
03/05/2007,14:07,1382.25,1382.50,1381.50,1381.75,575,1211,1786.00
03/05/2007,14:08,1381.75,1382.25,1381.25,1381.50,1973,1397,3370.00
03/05/2007,14:09,1381.25,1382.00,1381.00,1381.50,1692,4339,6031.00
03/05/2007,14:10,1381.25,1381.50,1380.25,1380.75,1774,4918,6692.00
03/05/2007,14:11,1380.50,1381.00,1379.25,1379.75,3532,8955,12487.00
03/05/2007,14:12,1379.50,1380.00,1378.25,1379.25,5358,7641,12999.00
03/05/2007,14:13,1379.50,1380.25,1379.25,1379.75,4437,4046,8483.00
03/05/2007,14:14,1379.75,1381.00,1379.50,1381.00,4012,365,4377.00
03/05/2007,14:15,1381.00,1381.00,1380.25,1380.25,332,2381,2713.00
03/05/2007,14:16,1380.25,1381.25,1380.25,1380.75,2799,1211,4010.00
03/05/2007,14:17,1381.00,1381.00,1380.00,1380.75,1262,3104,4366.00
03/05/2007,14:18,1380.75,1381.50,1380.50,1381.50,2589,778,3367.00
03/05/2007,14:19,1381.50,1381.50,1380.75,1381.00,751,892,1643.00
03/05/2007,14:20,1381.00,1381.25,1380.50,1380.75,1353,2305,3658.00
03/05/2007,14:21,1380.75,1381.00,1380.00,1380.50,2075,1616,3691.00
03/05/2007,14:22,1380.50,1381.50,1380.25,1381.25,2806,151,2957.00
03/05/2007,14:23,1381.25,1382.50,1381.25,1382.25,4934,1479,6413.00
03/05/2007,14:24,1382.25,1383.50,1381.75,1383.00,7666,3244,10910.00
03/05/2007,14:25,1383.00,1384.00,1382.50,1383.25,5090,5431,10521.00
03/05/2007,14:26,1383.25,1383.25,1382.50,1382.75,563,1760,2323.00
03/05/2007,14:27,1382.50,1383.00,1382.50,1383.00,617,357,974.00
03/05/2007,14:28,1383.00,1384.00,1382.75,1384.00,3087,996,4083.00
03/05/2007,14:29,1384.00,1384.75,1384.00,1384.50,2671,2152,4823.00
03/05/2007,14:30,1384.25,1384.50,1383.75,1384.00,595,1610,2205.00
03/05/2007,14:31,1384.00,1384.50,1383.75,1383.75,2352,1488,3840.00
03/05/2007,14:32,1383.75,1383.75,1383.25,1383.50,1823,1695,3518.00
03/05/2007,14:33,1383.75,1383.75,1383.00,1383.25,548,706,1254.00
03/05/2007,14:34,1383.25,1383.50,1383.00,1383.25,581,886,1467.00
03/05/2007,14:35,1383.00,1383.00,1382.50,1382.50,1068,2921,3989.00
03/05/2007,14:36,1382.75,1383.25,1382.75,1383.00,1578,496,2074.00
03/05/2007,14:37,1383.00,1383.25,1382.75,1383.25,441,98,539.00
03/05/2007,14:38,1383.00,1383.25,1381.50,1381.75,943,4756,5699.00
03/05/2007,14:39,1382.00,1382.50,1381.50,1382.25,1976,1473,3449.00
03/05/2007,14:40,1382.00,1382.25,1381.50,1381.50,1136,2095,3231.00
03/05/2007,14:41,1381.25,1381.50,1380.25,1380.50,3353,6086,9439.00
03/05/2007,14:42,1380.50,1381.00,1380.25,1380.50,1751,1267,3018.00
03/05/2007,14:43,1380.25,1380.50,1379.75,1379.75,944,3824,4768.00
03/05/2007,14:44,1380.00,1380.50,1379.50,1379.50,1870,3299,5169.00
03/05/2007,14:45,1379.50,1379.75,1379.25,1379.75,4732,3137,7869.00
03/05/2007,14:46,1379.50,1380.50,1379.50,1380.50,3255,1383,4638.00
03/05/2007,14:47,1380.25,1381.00,1380.25,1380.75,2545,1184,3729.00
03/05/2007,14:48,1380.50,1380.75,1380.25,1380.75,1786,682,2468.00
03/05/2007,14:49,1380.75,1381.00,1380.50,1380.75,1147,587,1734.00
03/05/2007,14:50,1380.75,1381.00,1380.00,1380.25,1393,1860,3253.00
03/05/2007,14:51,1380.25,1380.25,1379.50,1380.00,2065,2451,4516.00
03/05/2007,14:52,1379.75,1380.00,1378.75,1379.00,2055,4791,6846.00
03/05/2007,14:53,1378.75,1379.25,1378.00,1378.00,1917,6850,8767.00
03/05/2007,14:54,1378.00,1378.25,1376.75,1377.00,2724,11203,13927.00
03/05/2007,14:55,1377.25,1377.75,1376.25,1377.50,6839,10326,17165.00
03/05/2007,14:56,1377.50,1378.00,1377.25,1377.50,2498,3085,5583.00
03/05/2007,14:57,1377.75,1377.75,1376.50,1376.50,2721,6362,9083.00
03/05/2007,14:58,1376.75,1376.75,1375.50,1375.50,5783,8315,14098.00
03/05/2007,14:59,1375.50,1376.00,1375.00,1375.25,7823,11343,19166.00
03/05/2007,15:00,1375.25,1376.00,1374.50,1374.50,9741,12926,22667.00
03/05/2007,15:01,1374.75,1374.75,1373.00,1374.00,13650,19969,33619.00
03/05/2007,15:02,1374.00,1374.50,1373.00,1373.50,3690,6039,9729.00
03/05/2007,15:03,1373.50,1373.50,1372.25,1372.50,4063,6631,10694.00
03/05/2007,15:04,1372.50,1374.75,1372.25,1374.75,7593,6366,13959.00
03/05/2007,15:05,1374.75,1374.75,1373.00,1373.25,1618,4024,5642.00
03/05/2007,15:06,1373.25,1373.50,1372.50,1373.25,2042,2282,4324.00
03/05/2007,15:07,1373.50,1373.50,1372.25,1372.75,962,2469,3431.00
03/05/2007,15:08,1373.00,1374.00,1372.50,1373.50,3504,1017,4521.00
03/05/2007,15:09,1373.50,1373.50,1372.25,1372.75,668,2668,3336.00
03/05/2007,15:10,1372.75,1373.50,1372.50,1373.25,1413,580,1993.00
03/05/2007,15:11,1373.25,1373.75,1372.50,1372.75,1443,2093,3536.00
03/05/2007,15:12,1372.75,1373.50,1372.50,1372.75,1936,1851,3787.00
03/05/2007,15:13,1373.00,1373.00,1371.25,1372.00,2770,6866,9636.00
03/05/2007,15:14,1372.00,1373.50,1371.75,1372.75,4374,2048,6422.00
03/05/2007,15:15,1372.75,1372.75,1371.75,1372.25,3320,3931,7251.00
03/05/2007,15:31,1373.00,1373.25,1372.50,1373.25,1379,330,1709.00
03/05/2007,15:32,1373.25,1373.25,1373.00,1373.25,284,197,481.00
03/05/2007,15:33,1373.25,1373.75,1373.25,1373.75,454,0,454.00
03/05/2007,15:34,1373.50,1373.75,1373.25,1373.75,269,259,528.00
03/05/2007,15:35,1373.75,1374.00,1373.50,1374.00,386,333,719.00
03/05/2007,15:36,1373.75,1374.00,1373.75,1374.00,666,180,846.00
03/05/2007,15:37,1374.00,1374.25,1374.00,1374.25,234,0,234.00
03/05/2007,15:38,1374.00,1374.50,1374.00,1374.25,530,381,911.00
03/05/2007,15:39,1374.25,1374.50,1374.25,1374.50,235,131,366.00
03/05/2007,15:40,1374.50,1374.50,1374.25,1374.25,168,2,170.00
03/05/2007,15:41,1374.50,1374.75,1374.50,1374.50,127,1,128.00
03/05/2007,15:42,1374.50,1375.00,1374.25,1374.50,271,196,467.00
03/05/2007,15:43,1374.50,1374.50,1374.00,1374.50,248,220,468.00
03/05/2007,15:44,1374.25,1374.50,1373.75,1374.00,46,457,503.00
03/05/2007,15:45,1373.75,1374.00,1373.75,1374.00,37,162,199.00
03/05/2007,15:46,1373.75,1374.00,1373.50,1374.00,262,33,295.00
03/05/2007,15:47,1373.50,1374.25,1373.50,1374.25,331,3,334.00
03/05/2007,15:48,1374.25,1374.75,1374.25,1374.50,112,18,130.00
03/05/2007,15:49,1374.50,1374.75,1374.50,1374.75,14,137,151.00
03/05/2007,15:50,1374.50,1374.50,1374.25,1374.25,0,86,86.00
03/05/2007,15:51,1374.25,1374.50,1374.00,1374.00,1,177,178.00
03/05/2007,15:52,1374.25,1374.25,1373.75,1374.00,48,67,115.00
03/05/2007,15:53,1373.75,1374.00,1373.75,1374.00,21,145,166.00
03/05/2007,15:54,1374.00,1374.00,1373.75,1373.75,34,1,35.00
03/05/2007,15:55,1374.00,1374.00,1374.00,1374.00,53,0,53.00
03/05/2007,15:57,1374.00,1374.25,1373.75,1373.75,205,384,589.00
03/05/2007,15:58,1373.50,1373.75,1373.50,1373.50,107,479,586.00
03/05/2007,15:59,1373.50,1373.50,1373.50,1373.50,0,42,42.00
03/05/2007,16:00,1373.50,1373.75,1373.25,1373.50,384,576,960.00
03/05/2007,17:01,1370.25,1370.75,1370.25,1370.50,176,27,203.00
03/05/2007,17:02,1370.50,1370.50,1369.75,1370.00,84,329,413.00
03/05/2007,17:03,1369.75,1370.25,1369.75,1370.25,41,365,406.00
03/05/2007,17:04,1370.00,1370.25,1370.00,1370.25,63,90,153.00
03/05/2007,17:05,1370.25,1370.50,1370.00,1370.00,52,52,104.00
03/05/2007,17:06,1370.00,1370.25,1369.25,1369.50,138,595,733.00
03/05/2007,17:07,1369.50,1369.50,1368.75,1369.25,169,439,608.00
03/05/2007,17:08,1369.25,1369.25,1368.75,1369.00,48,106,154.00
03/05/2007,17:09,1368.75,1369.25,1368.75,1369.00,56,6,62.00
03/05/2007,17:10,1369.25,1369.50,1369.25,1369.50,63,8,71.00
03/05/2007,17:11,1369.25,1369.50,1369.25,1369.25,4,171,175.00
03/05/2007,17:12,1369.50,1369.75,1369.50,1369.75,131,10,141.00
03/05/2007,17:13,1369.75,1370.00,1369.75,1370.00,41,12,53.00
03/05/2007,17:14,1369.75,1370.25,1369.75,1370.00,115,106,221.00
03/05/2007,17:15,1369.75,1370.50,1369.75,1370.25,293,155,448.00
03/05/2007,17:16,1370.25,1370.75,1370.25,1370.25,133,85,218.00
03/05/2007,17:17,1370.25,1370.25,1370.00,1370.00,0,109,109.00
03/05/2007,17:18,1370.00,1370.50,1370.00,1370.50,78,1,79.00
03/05/2007,17:19,1370.75,1371.25,1370.75,1371.25,293,8,301.00
03/05/2007,17:20,1371.25,1371.25,1371.25,1371.25,15,0,15.00
03/05/2007,17:21,1371.25,1371.50,1371.00,1371.50,232,1,233.00
03/05/2007,17:22,1371.75,1371.75,1371.50,1371.75,66,4,70.00
03/05/2007,17:23,1371.75,1372.00,1371.75,1371.75,223,3,226.00
03/05/2007,17:24,1372.00,1372.00,1371.75,1371.75,55,30,85.00
03/05/2007,17:25,1371.75,1371.75,1371.75,1371.75,0,15,15.00
03/05/2007,17:26,1371.75,1371.75,1371.75,1371.75,0,2,2.00
03/05/2007,17:27,1372.00,1372.00,1371.75,1372.00,12,50,62.00
03/05/2007,17:28,1372.00,1372.00,1371.75,1371.75,17,2,19.00
03/05/2007,17:29,1372.00,1372.00,1371.50,1371.50,1,174,175.00
03/05/2007,17:30,1371.50,1371.50,1371.50,1371.50,0,2,2.00
03/05/2007,17:31,1371.75,1372.00,1371.75,1372.00,18,0,18.00
03/05/2007,17:32,1372.00,1372.25,1372.00,1372.25,145,1,146.00
03/05/2007,17:33,1372.25,1372.75,1372.25,1372.75,240,3,243.00
03/05/2007,17:34,1372.75,1372.75,1372.50,1372.50,4,57,61.00
03/05/2007,17:35,1372.50,1372.50,1372.25,1372.50,14,9,23.00
03/05/2007,17:36,1372.75,1372.75,1372.50,1372.50,11,14,25.00
03/05/2007,17:37,1372.50,1372.50,1372.25,1372.25,0,22,22.00
03/05/2007,17:38,1372.25,1372.50,1372.25,1372.25,5,3,8.00
03/05/2007,17:39,1372.25,1372.25,1372.25,1372.25,0,4,4.00
03/05/2007,17:40,1372.25,1372.25,1372.25,1372.25,0,1,1.00
03/05/2007,17:41,1372.25,1372.25,1372.25,1372.25,0,11,11.00
03/05/2007,17:42,1372.50,1372.50,1372.50,1372.50,27,0,27.00
03/05/2007,17:43,1372.25,1372.25,1372.25,1372.25,0,1,1.00
03/05/2007,17:44,1372.50,1372.50,1372.25,1372.50,43,1,44.00
03/05/2007,17:46,1372.75,1372.75,1372.75,1372.75,20,0,20.00
03/05/2007,17:47,1372.75,1372.75,1372.50,1372.75,103,27,130.00
03/05/2007,17:49,1372.75,1373.00,1372.75,1373.00,83,0,83.00
03/05/2007,17:50,1373.25,1373.50,1373.25,1373.25,43,30,73.00
03/05/2007,17:51,1373.00,1373.25,1373.00,1373.25,74,8,82.00
03/05/2007,17:52,1373.50,1373.50,1373.25,1373.25,15,12,27.00
03/05/2007,17:53,1373.50,1373.50,1373.50,1373.50,207,0,207.00
03/05/2007,17:54,1373.50,1373.75,1373.50,1373.50,10,32,42.00
03/05/2007,17:55,1373.50,1373.75,1373.50,1373.75,41,61,102.00
03/05/2007,17:56,1373.75,1373.75,1373.50,1373.75,85,1,86.00
03/05/2007,17:57,1373.75,1374.25,1373.75,1374.25,391,17,408.00
03/05/2007,17:58,1374.00,1374.50,1374.00,1374.25,414,18,432.00
03/05/2007,17:59,1374.25,1374.75,1374.25,1374.50,328,9,337.00
03/05/2007,18:00,1374.50,1375.00,1374.50,1375.00,328,1,329.00
03/05/2007,18:01,1374.75,1375.50,1374.75,1375.25,279,17,296.00
03/05/2007,18:02,1375.25,1375.75,1375.25,1375.75,218,79,297.00
03/05/2007,18:03,1375.50,1376.00,1375.50,1375.50,85,67,152.00
03/05/2007,18:04,1375.50,1375.50,1375.25,1375.50,125,9,134.00
03/05/2007,18:05,1375.50,1375.75,1375.50,1375.75,43,0,43.00
03/05/2007,18:06,1375.50,1376.00,1375.50,1376.00,478,7,485.00
03/05/2007,18:07,1376.00,1376.50,1376.00,1376.25,562,137,699.00
03/05/2007,18:08,1376.25,1376.25,1376.00,1376.25,99,1,100.00
03/05/2007,18:09,1376.00,1376.75,1376.00,1376.75,411,81,492.00
03/05/2007,18:10,1376.50,1376.50,1376.25,1376.25,0,104,104.00
03/05/2007,18:11,1376.25,1376.25,1376.00,1376.00,0,43,43.00
03/05/2007,18:12,1376.00,1376.00,1375.75,1375.75,250,130,380.00
03/05/2007,18:13,1375.75,1376.00,1375.75,1375.75,208,112,320.00
03/05/2007,18:14,1376.00,1376.25,1376.00,1376.00,128,36,164.00
03/05/2007,18:15,1375.75,1376.00,1375.75,1376.00,82,25,107.00
03/05/2007,18:16,1376.00,1376.25,1376.00,1376.25,160,0,160.00
03/05/2007,18:17,1376.25,1376.75,1376.25,1376.50,204,61,265.00
03/05/2007,18:18,1376.50,1377.25,1376.50,1377.25,580,86,666.00
03/05/2007,18:19,1377.25,1377.25,1376.75,1377.25,116,133,249.00
03/05/2007,18:20,1377.00,1377.00,1376.75,1377.00,33,12,45.00
03/05/2007,18:21,1376.75,1377.25,1376.75,1377.00,223,87,310.00
03/05/2007,18:22,1377.00,1377.25,1376.75,1377.00,12,30,42.00
03/05/2007,18:23,1377.00,1377.25,1377.00,1377.25,111,31,142.00
03/05/2007,18:24,1377.50,1377.50,1377.00,1377.25,134,116,250.00
03/05/2007,18:25,1377.00,1377.50,1377.00,1377.50,830,19,849.00
03/05/2007,18:26,1377.25,1377.50,1377.25,1377.25,27,55,82.00
03/05/2007,18:27,1377.25,1377.75,1377.00,1377.50,453,61,514.00
03/05/2007,18:28,1377.50,1377.75,1377.25,1377.25,7,253,260.00
03/05/2007,18:29,1377.25,1377.50,1377.00,1377.00,10,136,146.00
03/05/2007,18:30,1377.25,1377.50,1377.25,1377.50,23,0,23.00
03/05/2007,18:31,1377.50,1377.50,1377.00,1377.00,25,90,115.00
03/05/2007,18:32,1377.00,1377.00,1376.75,1376.75,0,45,45.00
03/05/2007,18:33,1376.75,1377.00,1376.75,1377.00,68,1,69.00
03/05/2007,18:34,1377.00,1377.75,1377.00,1377.50,191,17,208.00
03/05/2007,18:35,1377.50,1377.75,1377.25,1377.50,170,41,211.00
03/05/2007,18:36,1377.75,1377.75,1377.50,1377.50,2,141,143.00
03/05/2007,18:37,1377.50,1377.75,1377.50,1377.50,93,27,120.00
03/05/2007,18:38,1377.50,1377.75,1377.50,1377.50,6,41,47.00
03/05/2007,18:39,1377.75,1377.75,1377.50,1377.50,4,142,146.00
03/05/2007,18:40,1377.50,1377.50,1377.25,1377.50,93,51,144.00
03/05/2007,18:41,1377.25,1377.50,1377.25,1377.50,92,1,93.00
03/05/2007,18:42,1377.50,1377.75,1377.50,1377.75,106,0,106.00
03/05/2007,18:43,1377.75,1377.75,1377.50,1377.50,162,9,171.00
03/05/2007,18:44,1377.50,1377.75,1377.50,1377.75,16,119,135.00
03/05/2007,18:45,1377.50,1377.75,1377.00,1377.00,26,341,367.00
03/05/2007,18:46,1377.00,1377.00,1377.00,1377.00,0,31,31.00
03/05/2007,18:47,1377.00,1377.25,1377.00,1377.25,79,1,80.00
03/05/2007,18:48,1377.25,1377.25,1377.25,1377.25,2,0,2.00
03/05/2007,18:49,1377.25,1377.50,1377.25,1377.50,71,0,71.00
03/05/2007,18:50,1377.50,1377.75,1377.25,1377.25,37,48,85.00
03/05/2007,18:51,1377.50,1377.50,1377.50,1377.50,33,0,33.00
03/05/2007,18:52,1377.50,1377.50,1377.50,1377.50,31,0,31.00
03/05/2007,18:53,1377.50,1377.50,1377.50,1377.50,5,0,5.00
03/05/2007,18:54,1377.50,1377.75,1377.25,1377.25,16,30,46.00
03/05/2007,18:55,1377.50,1377.50,1377.50,1377.50,84,0,84.00
03/05/2007,18:56,1377.50,1378.00,1377.50,1378.00,314,1,315.00
03/05/2007,18:57,1377.75,1377.75,1377.75,1377.75,0,291,291.00
03/05/2007,18:58,1377.75,1378.00,1377.50,1377.75,44,43,87.00
03/05/2007,18:59,1377.75,1377.75,1377.50,1377.50,6,67,73.00
03/05/2007,19:00,1377.25,1377.50,1377.25,1377.50,6,3,9.00
03/05/2007,19:01,1377.50,1377.50,1377.50,1377.50,17,0,17.00
03/05/2007,19:02,1377.50,1377.75,1377.50,1377.75,56,0,56.00
03/05/2007,19:03,1377.75,1377.75,1377.50,1377.50,287,12,299.00
03/05/2007,19:04,1377.75,1377.75,1377.50,1377.50,218,10,228.00
03/05/2007,19:06,1377.50,1377.75,1377.50,1377.75,78,1,79.00
03/05/2007,19:07,1377.75,1377.75,1377.50,1377.75,241,1,242.00
03/05/2007,19:08,1377.75,1378.00,1377.75,1378.00,710,25,735.00
03/05/2007,19:09,1377.75,1378.00,1377.75,1378.00,38,2,40.00
03/05/2007,19:10,1378.00,1378.00,1377.75,1377.75,12,181,193.00
03/05/2007,19:11,1377.75,1378.00,1377.75,1377.75,1,12,13.00
03/05/2007,19:12,1377.75,1377.75,1377.75,1377.75,0,6,6.00
03/05/2007,19:13,1378.00,1378.00,1377.50,1377.75,100,74,174.00
03/05/2007,19:14,1377.75,1378.25,1377.75,1378.00,500,85,585.00
03/05/2007,19:15,1378.00,1378.50,1378.00,1378.25,570,50,620.00
03/05/2007,19:16,1378.25,1378.50,1378.00,1378.00,2,33,35.00
03/05/2007,19:17,1378.25,1378.25,1378.25,1378.25,5,0,5.00
03/05/2007,19:18,1378.25,1378.25,1378.25,1378.25,2,0,2.00
03/05/2007,19:19,1378.00,1378.00,1377.75,1377.75,0,319,319.00
03/05/2007,19:20,1378.00,1378.00,1377.75,1378.00,7,1,8.00
03/05/2007,19:21,1378.00,1378.00,1378.00,1378.00,4,0,4.00
03/05/2007,19:22,1377.75,1378.00,1377.75,1378.00,9,5,14.00
03/05/2007,19:23,1377.75,1377.75,1377.75,1377.75,0,5,5.00
03/05/2007,19:24,1377.75,1378.00,1377.75,1377.75,10,71,81.00
03/05/2007,19:25,1377.75,1377.75,1377.75,1377.75,0,2,2.00
03/05/2007,19:26,1378.00,1378.00,1378.00,1378.00,7,0,7.00
03/05/2007,19:27,1377.75,1377.75,1377.50,1377.50,0,22,22.00
03/05/2007,19:28,1377.75,1377.75,1377.50,1377.75,66,1,67.00
03/05/2007,19:29,1377.50,1377.75,1377.50,1377.75,4,2,6.00
03/05/2007,19:30,1377.50,1377.75,1377.50,1377.50,84,7,91.00
03/05/2007,19:31,1377.75,1377.75,1377.50,1377.50,1,1,2.00
03/05/2007,19:32,1377.75,1378.00,1377.75,1378.00,122,1,123.00
03/05/2007,19:33,1378.00,1378.00,1377.75,1378.00,127,1,128.00
03/05/2007,19:34,1378.00,1378.00,1378.00,1378.00,40,0,40.00
03/05/2007,19:35,1378.00,1378.00,1378.00,1378.00,12,0,12.00
03/05/2007,19:36,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/05/2007,19:37,1378.00,1378.00,1377.75,1377.75,10,1,11.00
03/05/2007,19:38,1378.00,1378.00,1378.00,1378.00,3,0,3.00
03/05/2007,19:39,1378.00,1378.00,1377.75,1378.00,4,150,154.00
03/05/2007,19:40,1377.75,1378.00,1377.75,1378.00,110,154,264.00
03/05/2007,19:41,1378.00,1378.00,1378.00,1378.00,10,0,10.00
03/05/2007,19:42,1378.00,1378.00,1377.75,1378.00,313,2,315.00
03/05/2007,19:43,1378.00,1378.00,1377.75,1378.00,2,1,3.00
03/05/2007,19:44,1378.00,1378.00,1377.75,1377.75,239,1,240.00
03/05/2007,19:45,1378.00,1378.00,1378.00,1378.00,108,0,108.00
03/05/2007,19:46,1378.00,1378.25,1378.00,1378.25,2,0,2.00
03/05/2007,19:47,1378.25,1378.25,1377.75,1378.00,44,187,231.00
03/05/2007,19:48,1378.00,1378.00,1377.50,1377.75,164,277,441.00
03/05/2007,19:49,1377.75,1377.75,1377.50,1377.50,1,32,33.00
03/05/2007,19:50,1377.50,1377.50,1377.50,1377.50,0,207,207.00
03/05/2007,19:51,1377.50,1377.50,1377.25,1377.25,0,62,62.00
03/05/2007,19:52,1377.25,1377.50,1377.25,1377.50,55,52,107.00
03/05/2007,19:53,1377.50,1377.50,1377.25,1377.25,2,25,27.00
03/05/2007,19:54,1377.25,1377.50,1377.25,1377.50,3,2,5.00
03/05/2007,19:55,1377.50,1377.50,1377.25,1377.50,2,6,8.00
03/05/2007,19:56,1377.25,1377.25,1377.00,1377.25,32,95,127.00
03/05/2007,19:57,1377.25,1377.50,1377.25,1377.50,47,15,62.00
03/05/2007,19:58,1377.00,1377.25,1377.00,1377.25,7,2,9.00
03/05/2007,19:59,1377.25,1377.25,1377.00,1377.25,33,11,44.00
03/05/2007,20:00,1377.50,1377.50,1377.50,1377.50,217,0,217.00
03/05/2007,20:01,1377.50,1377.50,1377.50,1377.50,72,0,72.00
03/05/2007,20:03,1377.50,1377.50,1377.50,1377.50,12,0,12.00
03/05/2007,20:05,1377.75,1378.00,1377.75,1378.00,415,4,419.00
03/05/2007,20:06,1378.00,1378.00,1377.75,1378.00,22,1,23.00
03/05/2007,20:07,1378.00,1378.00,1377.75,1377.75,10,11,21.00
03/05/2007,20:08,1378.00,1378.00,1377.75,1377.75,10,10,20.00
03/05/2007,20:09,1377.75,1378.00,1377.75,1378.00,6,20,26.00
03/05/2007,20:10,1378.00,1378.00,1378.00,1378.00,169,0,169.00
03/05/2007,20:11,1378.25,1378.25,1378.00,1378.00,3,13,16.00
03/05/2007,20:12,1378.00,1378.25,1378.00,1378.25,1,4,5.00
03/05/2007,20:13,1378.00,1378.25,1378.00,1378.25,2,1,3.00
03/05/2007,20:14,1378.00,1378.00,1378.00,1378.00,0,120,120.00
03/05/2007,20:15,1378.00,1378.25,1378.00,1378.25,1,10,11.00
03/05/2007,20:16,1378.00,1378.00,1378.00,1378.00,0,7,7.00
03/05/2007,20:17,1378.00,1378.25,1378.00,1378.00,3,105,108.00
03/05/2007,20:18,1378.00,1378.25,1378.00,1378.00,100,53,153.00
03/05/2007,20:19,1378.25,1378.25,1378.25,1378.25,523,0,523.00
03/05/2007,20:20,1378.25,1378.75,1378.25,1378.75,3427,25,3452.00
03/05/2007,20:21,1378.75,1378.75,1378.50,1378.50,3,79,82.00
03/05/2007,20:22,1378.50,1378.50,1378.50,1378.50,0,63,63.00
03/05/2007,20:23,1378.50,1378.75,1378.50,1378.75,3,6,9.00
03/05/2007,20:24,1378.50,1378.75,1378.50,1378.50,5,41,46.00
03/05/2007,20:25,1378.50,1378.50,1378.50,1378.50,0,12,12.00
03/05/2007,20:26,1378.50,1378.50,1378.50,1378.50,0,5,5.00
03/05/2007,20:27,1378.50,1378.75,1378.50,1378.75,1,65,66.00
03/05/2007,20:28,1378.50,1378.50,1378.50,1378.50,0,47,47.00
03/05/2007,20:29,1378.25,1378.25,1378.25,1378.25,0,1,1.00
03/05/2007,20:30,1378.25,1378.50,1378.25,1378.50,54,4,58.00
03/05/2007,20:31,1378.50,1378.75,1378.50,1378.75,83,25,108.00
03/05/2007,20:32,1378.75,1378.75,1378.75,1378.75,153,0,153.00
03/05/2007,20:33,1378.75,1379.75,1378.75,1379.00,781,194,975.00
03/05/2007,20:34,1379.00,1379.50,1379.00,1379.25,98,70,168.00
03/05/2007,20:35,1379.50,1379.50,1379.25,1379.50,87,46,133.00
03/05/2007,20:36,1379.50,1379.75,1379.50,1379.75,145,1,146.00
03/05/2007,20:37,1379.75,1379.75,1379.00,1379.25,374,412,786.00
03/05/2007,20:38,1379.25,1379.25,1379.00,1379.25,165,1,166.00
03/05/2007,20:39,1379.00,1379.25,1379.00,1379.25,6,6,12.00
03/05/2007,20:40,1379.25,1379.25,1379.00,1379.00,67,50,117.00
03/05/2007,20:41,1379.25,1379.25,1379.25,1379.25,1,0,1.00
03/05/2007,20:42,1379.25,1379.25,1379.00,1379.00,1,48,49.00
03/05/2007,20:43,1379.00,1379.25,1379.00,1379.00,1,7,8.00
03/05/2007,20:44,1379.00,1379.25,1379.00,1379.00,5,10,15.00
03/05/2007,20:45,1379.25,1379.25,1379.25,1379.25,63,0,63.00
03/05/2007,20:46,1379.50,1379.50,1379.25,1379.25,2,84,86.00
03/05/2007,20:47,1379.50,1379.50,1379.25,1379.50,196,1,197.00
03/05/2007,20:48,1379.50,1379.50,1379.50,1379.50,26,0,26.00
03/05/2007,20:49,1379.50,1379.50,1379.50,1379.50,3,0,3.00
03/05/2007,20:50,1379.50,1379.75,1379.50,1379.75,220,1,221.00
03/05/2007,20:51,1379.50,1379.75,1379.50,1379.75,280,2,282.00
03/05/2007,20:53,1379.75,1380.00,1379.75,1380.00,254,97,351.00
03/05/2007,20:54,1380.00,1380.00,1379.75,1379.75,5,124,129.00
03/05/2007,20:55,1379.50,1380.00,1379.50,1379.75,13,11,24.00
03/05/2007,20:56,1379.75,1379.75,1379.50,1379.50,0,16,16.00
03/05/2007,20:57,1379.75,1379.75,1379.75,1379.75,13,0,13.00
03/05/2007,20:58,1379.75,1379.75,1379.75,1379.75,48,0,48.00
03/05/2007,20:59,1379.50,1379.50,1379.50,1379.50,0,9,9.00
03/05/2007,21:00,1379.75,1379.75,1379.75,1379.75,72,0,72.00
03/05/2007,21:01,1379.75,1379.75,1379.50,1379.50,1,1,2.00
03/05/2007,21:02,1379.50,1379.50,1379.25,1379.25,0,353,353.00
03/05/2007,21:03,1379.25,1379.50,1379.25,1379.25,1,13,14.00
03/05/2007,21:04,1379.25,1379.50,1379.25,1379.50,1,5,6.00
03/05/2007,21:05,1379.50,1379.50,1379.50,1379.50,1,0,1.00
03/05/2007,21:06,1379.25,1379.75,1379.25,1379.50,65,29,94.00
03/05/2007,21:08,1379.25,1379.75,1379.25,1379.75,162,2,164.00
03/05/2007,21:09,1379.75,1379.75,1379.75,1379.75,5,0,5.00
03/05/2007,21:10,1379.75,1380.00,1379.75,1380.00,50,0,50.00
03/05/2007,21:11,1380.00,1380.50,1380.00,1380.00,702,35,737.00
03/05/2007,21:12,1380.00,1380.00,1380.00,1380.00,0,9,9.00
03/05/2007,21:13,1380.00,1380.00,1380.00,1380.00,0,119,119.00
03/05/2007,21:14,1380.00,1380.00,1379.75,1380.00,16,8,24.00
03/05/2007,21:15,1380.00,1380.00,1380.00,1380.00,5,0,5.00
03/05/2007,21:16,1379.75,1379.75,1379.75,1379.75,0,7,7.00
03/05/2007,21:17,1379.75,1379.75,1379.75,1379.75,0,149,149.00
03/05/2007,21:18,1379.75,1379.75,1379.75,1379.75,0,3,3.00
03/05/2007,21:19,1379.75,1379.75,1379.75,1379.75,0,4,4.00
03/05/2007,21:21,1379.75,1380.00,1379.75,1379.75,1,16,17.00
03/05/2007,21:22,1379.75,1379.75,1379.75,1379.75,0,2,2.00
03/05/2007,21:23,1380.00,1380.00,1379.75,1380.00,53,1,54.00
03/05/2007,21:24,1380.00,1380.00,1379.75,1379.75,1,145,146.00
03/05/2007,21:25,1379.75,1379.75,1379.75,1379.75,0,45,45.00
03/05/2007,21:26,1379.75,1379.75,1379.75,1379.75,0,149,149.00
03/05/2007,21:27,1379.75,1379.75,1379.75,1379.75,0,84,84.00
03/05/2007,21:28,1379.75,1379.75,1379.75,1379.75,0,5,5.00
03/05/2007,21:29,1379.75,1379.75,1379.75,1379.75,0,27,27.00
03/05/2007,21:30,1379.75,1379.75,1379.50,1379.75,7,36,43.00
03/05/2007,21:31,1379.75,1379.75,1379.50,1379.50,3,27,30.00
03/05/2007,21:32,1379.50,1379.75,1379.50,1379.75,40,10,50.00
03/05/2007,21:33,1379.75,1379.75,1379.75,1379.75,82,0,82.00
03/05/2007,21:34,1379.75,1379.75,1379.50,1379.50,15,105,120.00
03/05/2007,21:35,1379.50,1379.50,1379.50,1379.50,0,52,52.00
03/05/2007,21:37,1379.50,1379.50,1379.50,1379.50,0,14,14.00
03/05/2007,21:38,1379.75,1379.75,1379.75,1379.75,13,0,13.00
03/05/2007,21:39,1379.50,1379.50,1379.50,1379.50,0,35,35.00
03/05/2007,21:40,1379.50,1379.50,1379.50,1379.50,0,5,5.00
03/05/2007,21:41,1379.50,1379.75,1379.50,1379.50,1,23,24.00
03/05/2007,21:42,1379.50,1379.50,1379.50,1379.50,0,5,5.00
03/05/2007,21:43,1379.50,1379.50,1379.50,1379.50,0,73,73.00
03/05/2007,21:44,1379.75,1379.75,1379.50,1379.50,2,6,8.00
03/05/2007,21:45,1379.50,1379.50,1379.25,1379.25,0,2,2.00
03/05/2007,21:47,1379.25,1379.25,1379.25,1379.25,0,3,3.00
03/05/2007,21:48,1379.25,1379.25,1379.25,1379.25,0,4,4.00
03/05/2007,21:49,1379.25,1379.25,1379.25,1379.25,0,105,105.00
03/05/2007,21:50,1379.25,1379.25,1379.25,1379.25,0,2,2.00
03/05/2007,21:51,1379.25,1379.25,1379.25,1379.25,0,1,1.00
03/05/2007,21:52,1379.25,1379.25,1379.00,1379.25,62,112,174.00
03/05/2007,21:53,1379.25,1379.25,1379.25,1379.25,1,0,1.00
03/05/2007,21:54,1379.25,1379.50,1379.25,1379.50,31,0,31.00
03/05/2007,21:55,1379.25,1379.25,1378.75,1378.75,0,154,154.00
03/05/2007,21:56,1378.75,1379.00,1378.75,1379.00,5,31,36.00
03/05/2007,21:57,1378.75,1378.75,1378.75,1378.75,0,24,24.00
03/05/2007,21:58,1378.75,1378.75,1378.50,1378.50,0,24,24.00
03/05/2007,21:59,1378.50,1378.50,1378.25,1378.50,2,133,135.00
03/05/2007,22:00,1378.75,1378.75,1378.75,1378.75,5,0,5.00
03/05/2007,22:01,1378.75,1378.75,1378.75,1378.75,1,0,1.00
03/05/2007,22:02,1378.75,1379.00,1378.75,1378.75,93,26,119.00
03/05/2007,22:03,1378.75,1379.00,1378.75,1378.75,31,19,50.00
03/05/2007,22:04,1379.00,1379.00,1378.75,1378.75,14,5,19.00
03/05/2007,22:05,1379.00,1379.00,1379.00,1379.00,5,0,5.00
03/05/2007,22:06,1379.00,1379.00,1378.75,1379.00,24,1,25.00
03/05/2007,22:07,1379.25,1379.25,1379.00,1379.25,7,1,8.00
03/05/2007,22:08,1379.25,1379.25,1379.25,1379.25,8,0,8.00
03/05/2007,22:09,1379.25,1379.50,1379.25,1379.25,7,1,8.00
03/05/2007,22:10,1379.25,1379.25,1379.25,1379.25,0,51,51.00
03/05/2007,22:11,1379.00,1379.50,1379.00,1379.50,2,2,4.00
03/05/2007,22:12,1379.25,1379.25,1379.25,1379.25,0,14,14.00
03/05/2007,22:13,1379.00,1379.00,1379.00,1379.00,0,1,1.00
03/05/2007,22:14,1379.25,1379.25,1379.25,1379.25,1,0,1.00
03/05/2007,22:16,1379.25,1379.25,1379.25,1379.25,18,0,18.00
03/05/2007,22:18,1379.25,1379.25,1379.25,1379.25,2,0,2.00
03/05/2007,22:19,1379.25,1379.25,1379.00,1379.00,5,1,6.00
03/05/2007,22:20,1379.00,1379.00,1379.00,1379.00,0,12,12.00
03/05/2007,22:21,1379.00,1379.50,1379.00,1379.50,30,3,33.00
03/05/2007,22:22,1379.25,1379.25,1379.25,1379.25,0,3,3.00
03/05/2007,22:24,1379.25,1379.50,1379.25,1379.50,21,9,30.00
03/05/2007,22:25,1379.25,1379.25,1379.00,1379.00,0,78,78.00
03/05/2007,22:26,1379.00,1379.00,1378.75,1378.75,0,25,25.00
03/05/2007,22:27,1379.00,1379.00,1378.75,1378.75,1,1,2.00
03/05/2007,22:28,1379.25,1379.25,1378.75,1379.00,5,15,20.00
03/05/2007,22:29,1378.75,1379.25,1378.75,1379.25,31,2,33.00
03/05/2007,22:30,1379.25,1379.25,1379.25,1379.25,67,0,67.00
03/05/2007,22:32,1379.25,1379.25,1379.25,1379.25,19,0,19.00
03/05/2007,22:34,1379.50,1379.50,1379.50,1379.50,114,0,114.00
03/05/2007,22:35,1379.50,1379.50,1379.50,1379.50,9,0,9.00
03/05/2007,22:36,1379.75,1379.75,1379.25,1379.25,30,10,40.00
03/05/2007,22:37,1379.75,1379.75,1379.25,1379.25,3,4,7.00
03/05/2007,22:38,1379.75,1379.75,1379.75,1379.75,2,0,2.00
03/05/2007,22:39,1379.50,1379.50,1379.50,1379.50,0,3,3.00
03/05/2007,22:40,1379.75,1379.75,1379.50,1379.50,1,1,2.00
03/05/2007,22:41,1379.75,1379.75,1379.75,1379.75,89,0,89.00
03/05/2007,22:42,1380.00,1380.00,1380.00,1380.00,65,0,65.00
03/05/2007,22:43,1380.00,1380.25,1380.00,1380.25,37,1,38.00
03/05/2007,22:45,1380.25,1380.25,1380.25,1380.25,2,0,2.00
03/05/2007,22:46,1380.25,1380.25,1380.00,1380.00,27,10,37.00
03/05/2007,22:47,1380.25,1380.25,1380.00,1380.00,28,12,40.00
03/05/2007,22:48,1380.00,1380.00,1380.00,1380.00,0,60,60.00
03/05/2007,22:49,1380.00,1380.00,1380.00,1380.00,0,2,2.00
03/05/2007,22:50,1380.00,1380.00,1380.00,1380.00,0,5,5.00
03/05/2007,22:52,1380.25,1380.25,1380.25,1380.25,62,0,62.00
03/05/2007,22:53,1380.25,1380.25,1380.25,1380.25,49,0,49.00
03/05/2007,22:54,1380.25,1380.25,1380.25,1380.25,2,0,2.00
03/05/2007,22:55,1380.50,1380.50,1380.50,1380.50,9,0,9.00
03/05/2007,22:58,1380.50,1380.50,1380.50,1380.50,1,0,1.00
03/05/2007,22:59,1380.50,1380.50,1380.50,1380.50,10,0,10.00
03/05/2007,23:00,1380.50,1380.50,1380.25,1380.50,4,5,9.00
03/05/2007,23:01,1380.50,1380.50,1380.25,1380.25,14,1,15.00
03/05/2007,23:02,1380.25,1380.50,1380.25,1380.50,1,3,4.00
03/05/2007,23:03,1380.50,1380.50,1380.25,1380.25,50,100,150.00
03/05/2007,23:04,1380.50,1380.50,1380.50,1380.50,1,0,1.00
03/05/2007,23:05,1380.50,1380.50,1380.50,1380.50,91,0,91.00
03/05/2007,23:06,1380.25,1381.00,1380.25,1380.75,313,48,361.00
03/05/2007,23:07,1380.50,1381.00,1380.50,1380.75,42,5,47.00
03/05/2007,23:08,1380.75,1380.75,1380.75,1380.75,0,53,53.00
03/05/2007,23:09,1380.75,1380.75,1380.75,1380.75,0,13,13.00
03/05/2007,23:11,1380.50,1380.50,1380.50,1380.50,0,38,38.00
03/05/2007,23:12,1380.50,1380.50,1380.50,1380.50,0,5,5.00
03/05/2007,23:13,1380.50,1380.75,1380.50,1380.75,52,1,53.00
03/05/2007,23:14,1380.75,1380.75,1380.50,1380.50,4,1,5.00
03/05/2007,23:15,1380.75,1380.75,1380.50,1380.50,3,177,180.00
03/05/2007,23:18,1380.50,1380.50,1380.50,1380.50,0,7,7.00
03/05/2007,23:19,1380.50,1380.50,1380.50,1380.50,0,82,82.00
03/05/2007,23:20,1380.50,1380.50,1380.50,1380.50,0,2,2.00
03/05/2007,23:21,1380.50,1380.50,1380.25,1380.50,6,22,28.00
03/05/2007,23:22,1380.50,1380.75,1380.50,1380.75,103,0,103.00
03/05/2007,23:23,1380.75,1380.75,1380.75,1380.75,3,0,3.00
03/05/2007,23:27,1380.50,1380.50,1380.50,1380.50,0,36,36.00
03/05/2007,23:29,1380.50,1380.75,1380.50,1380.75,14,3,17.00
03/05/2007,23:30,1380.50,1380.50,1380.50,1380.50,0,2,2.00
03/05/2007,23:31,1380.75,1380.75,1380.50,1380.50,1,6,7.00
03/05/2007,23:32,1380.50,1380.50,1380.50,1380.50,0,15,15.00
03/05/2007,23:35,1380.50,1380.75,1380.50,1380.75,36,25,61.00
03/05/2007,23:36,1380.75,1381.00,1380.75,1380.75,20,23,43.00
03/05/2007,23:37,1380.75,1381.00,1380.75,1381.00,82,29,111.00
03/05/2007,23:38,1381.00,1381.25,1381.00,1381.25,168,0,168.00
03/05/2007,23:39,1381.00,1381.25,1381.00,1381.25,1,51,52.00
03/05/2007,23:40,1381.00,1381.00,1381.00,1381.00,0,8,8.00
03/05/2007,23:41,1381.00,1381.25,1381.00,1381.00,2,27,29.00
03/05/2007,23:42,1381.00,1381.25,1381.00,1381.25,2,13,15.00
03/05/2007,23:43,1381.00,1381.00,1381.00,1381.00,0,37,37.00
03/05/2007,23:44,1381.00,1381.00,1381.00,1381.00,0,26,26.00
03/05/2007,23:45,1381.00,1381.00,1380.75,1380.75,6,27,33.00
03/05/2007,23:46,1380.75,1380.75,1380.75,1380.75,0,1,1.00
03/05/2007,23:47,1380.75,1381.00,1380.75,1381.00,12,1,13.00
03/05/2007,23:48,1381.00,1381.00,1381.00,1381.00,29,0,29.00
03/05/2007,23:49,1381.00,1381.25,1381.00,1381.00,6,1,7.00
03/05/2007,23:50,1381.25,1381.25,1381.25,1381.25,1,0,1.00
03/05/2007,23:51,1381.00,1381.00,1381.00,1381.00,0,2,2.00
03/05/2007,23:53,1381.25,1381.25,1381.00,1381.25,4,1,5.00
03/05/2007,23:54,1381.25,1381.25,1381.25,1381.25,1,0,1.00
03/05/2007,23:56,1381.00,1381.00,1381.00,1381.00,0,6,6.00
03/05/2007,23:57,1381.00,1381.25,1381.00,1381.25,23,7,30.00
03/05/2007,23:58,1381.25,1381.75,1381.00,1381.50,258,54,312.00
03/05/2007,23:59,1381.50,1381.75,1381.50,1381.50,1,7,8.00
03/06/2007,00:00,1381.50,1381.75,1381.50,1381.75,5,5,10.00
03/06/2007,00:01,1381.50,1382.00,1381.50,1381.75,137,61,198.00
03/06/2007,00:02,1381.75,1381.75,1381.75,1381.75,0,13,13.00
03/06/2007,00:03,1381.75,1381.75,1381.75,1381.75,0,2,2.00
03/06/2007,00:04,1381.75,1381.75,1381.75,1381.75,0,13,13.00
03/06/2007,00:05,1381.75,1381.75,1381.75,1381.75,0,56,56.00
03/06/2007,00:06,1381.75,1381.75,1381.75,1381.75,0,47,47.00
03/06/2007,00:07,1381.75,1381.75,1381.75,1381.75,0,2,2.00
03/06/2007,00:08,1382.00,1382.00,1382.00,1382.00,1,0,1.00
03/06/2007,00:09,1381.75,1381.75,1381.75,1381.75,0,1,1.00
03/06/2007,00:10,1382.00,1382.00,1381.75,1381.75,1,12,13.00
03/06/2007,00:11,1381.75,1381.75,1381.75,1381.75,0,92,92.00
03/06/2007,00:12,1381.75,1381.75,1381.75,1381.75,0,12,12.00
03/06/2007,00:13,1381.50,1381.50,1381.50,1381.50,0,3,3.00
03/06/2007,00:14,1381.75,1381.75,1381.75,1381.75,3,0,3.00
03/06/2007,00:15,1381.75,1382.00,1381.75,1382.00,7,0,7.00
03/06/2007,00:16,1381.75,1382.00,1381.75,1382.00,4,2,6.00
03/06/2007,00:17,1382.00,1382.00,1382.00,1382.00,7,0,7.00
03/06/2007,00:18,1382.00,1382.00,1382.00,1382.00,17,0,17.00
03/06/2007,00:19,1382.00,1382.25,1381.75,1382.00,302,5,307.00
03/06/2007,00:20,1382.00,1382.25,1382.00,1382.00,6,17,23.00
03/06/2007,00:22,1382.00,1382.00,1381.75,1381.75,0,117,117.00
03/06/2007,00:23,1381.75,1382.00,1381.75,1382.00,72,109,181.00
03/06/2007,00:24,1382.25,1382.25,1382.00,1382.00,1,171,172.00
03/06/2007,00:25,1382.00,1382.00,1381.75,1381.75,0,90,90.00
03/06/2007,00:26,1381.75,1381.75,1381.75,1381.75,0,61,61.00
03/06/2007,00:27,1382.00,1382.00,1381.75,1381.75,1,1,2.00
03/06/2007,00:28,1382.00,1382.00,1382.00,1382.00,31,0,31.00
03/06/2007,00:29,1381.75,1381.75,1381.75,1381.75,0,10,10.00
03/06/2007,00:30,1381.75,1381.75,1381.75,1381.75,0,1,1.00
03/06/2007,00:31,1381.75,1381.75,1381.75,1381.75,0,3,3.00
03/06/2007,00:32,1381.75,1382.00,1381.75,1382.00,28,1,29.00
03/06/2007,00:33,1382.00,1382.25,1382.00,1382.25,12,0,12.00
03/06/2007,00:34,1382.00,1382.00,1381.75,1381.75,0,14,14.00
03/06/2007,00:35,1382.00,1382.25,1381.75,1382.00,14,3,17.00
03/06/2007,00:36,1382.25,1382.25,1382.00,1382.00,2,3,5.00
03/06/2007,00:37,1382.25,1382.25,1382.00,1382.00,35,6,41.00
03/06/2007,00:38,1382.25,1382.50,1382.25,1382.50,107,23,130.00
03/06/2007,00:39,1382.50,1382.50,1382.25,1382.25,2,36,38.00
03/06/2007,00:40,1382.25,1382.25,1382.25,1382.25,0,21,21.00
03/06/2007,00:41,1382.50,1382.50,1382.50,1382.50,5,0,5.00
03/06/2007,00:42,1382.50,1382.50,1382.50,1382.50,9,0,9.00
03/06/2007,00:43,1382.50,1382.50,1382.50,1382.50,1,0,1.00
03/06/2007,00:45,1382.25,1382.50,1382.25,1382.50,50,2,52.00
03/06/2007,00:46,1382.50,1382.50,1382.25,1382.25,12,13,25.00
03/06/2007,00:47,1382.00,1382.00,1381.75,1382.00,50,81,131.00
03/06/2007,00:48,1382.00,1382.25,1382.00,1382.00,112,15,127.00
03/06/2007,00:49,1382.25,1382.25,1382.25,1382.25,1,0,1.00
03/06/2007,00:50,1382.00,1382.25,1382.00,1382.00,2,2,4.00
03/06/2007,00:51,1382.00,1382.25,1382.00,1382.00,56,2,58.00
03/06/2007,00:52,1382.00,1382.00,1381.50,1381.75,40,133,173.00
03/06/2007,00:53,1382.00,1382.00,1381.50,1381.50,3,120,123.00
03/06/2007,00:54,1381.50,1381.50,1381.00,1381.50,187,90,277.00
03/06/2007,00:55,1381.50,1381.75,1381.25,1381.75,73,4,77.00
03/06/2007,00:56,1381.75,1381.75,1381.50,1381.75,35,5,40.00
03/06/2007,00:57,1381.50,1381.50,1381.50,1381.50,0,30,30.00
03/06/2007,00:58,1381.50,1381.50,1381.25,1381.25,20,26,46.00
03/06/2007,00:59,1381.25,1381.50,1381.00,1381.50,202,48,250.00
03/06/2007,01:00,1381.50,1381.75,1381.50,1381.75,73,1,74.00
03/06/2007,01:01,1381.75,1382.25,1381.75,1382.00,173,164,337.00
03/06/2007,01:02,1382.25,1382.50,1382.00,1382.50,232,41,273.00
03/06/2007,01:03,1382.50,1383.00,1382.25,1382.50,433,62,495.00
03/06/2007,01:04,1382.75,1383.00,1382.75,1383.00,86,12,98.00
03/06/2007,01:05,1382.75,1384.00,1382.75,1383.75,795,92,887.00
03/06/2007,01:06,1383.75,1384.25,1383.75,1384.00,328,88,416.00
03/06/2007,01:07,1384.00,1384.00,1384.00,1384.00,0,515,515.00
03/06/2007,01:08,1384.00,1384.00,1383.75,1384.00,107,36,143.00
03/06/2007,01:09,1384.00,1384.00,1383.75,1384.00,51,3,54.00
03/06/2007,01:10,1384.00,1384.25,1384.00,1384.00,269,166,435.00
03/06/2007,01:11,1384.00,1384.00,1383.50,1383.75,47,93,140.00
03/06/2007,01:12,1383.75,1384.00,1383.75,1384.00,169,0,169.00
03/06/2007,01:13,1384.00,1384.25,1383.75,1384.00,172,12,184.00
03/06/2007,01:14,1384.00,1384.50,1383.50,1384.25,268,128,396.00
03/06/2007,01:15,1384.25,1384.75,1384.25,1384.50,450,84,534.00
03/06/2007,01:16,1384.75,1385.50,1384.75,1385.25,1012,56,1068.00
03/06/2007,01:17,1385.50,1385.50,1385.25,1385.25,140,11,151.00
03/06/2007,01:18,1385.25,1385.50,1385.25,1385.50,31,315,346.00
03/06/2007,01:19,1385.25,1385.50,1385.25,1385.25,2,143,145.00
03/06/2007,01:20,1385.25,1385.75,1385.25,1385.75,259,9,268.00
03/06/2007,01:21,1385.75,1385.75,1385.50,1385.50,50,61,111.00
03/06/2007,01:22,1385.50,1386.00,1385.25,1385.50,689,296,985.00
03/06/2007,01:23,1385.50,1385.75,1385.25,1385.50,25,59,84.00
03/06/2007,01:24,1385.75,1386.75,1385.75,1386.50,892,48,940.00
03/06/2007,01:25,1386.50,1386.75,1386.00,1386.75,229,48,277.00
03/06/2007,01:26,1387.00,1387.00,1386.50,1386.50,82,191,273.00
03/06/2007,01:27,1386.75,1386.75,1386.50,1386.50,3,29,32.00
03/06/2007,01:28,1386.75,1387.00,1386.50,1387.00,291,12,303.00
03/06/2007,01:29,1387.00,1388.00,1387.00,1387.75,922,171,1093.00
03/06/2007,01:30,1387.75,1388.25,1387.75,1388.25,633,77,710.00
03/06/2007,01:31,1388.25,1388.25,1387.50,1387.50,359,330,689.00
03/06/2007,01:32,1387.25,1387.75,1387.25,1387.25,68,76,144.00
03/06/2007,01:33,1387.25,1387.75,1387.25,1387.50,18,83,101.00
03/06/2007,01:34,1387.25,1387.25,1387.00,1387.25,85,121,206.00
03/06/2007,01:35,1387.50,1387.50,1386.50,1386.75,94,173,267.00
03/06/2007,01:36,1386.75,1387.25,1386.50,1387.25,453,90,543.00
03/06/2007,01:37,1387.25,1387.50,1387.00,1387.25,310,118,428.00
03/06/2007,01:38,1387.00,1387.25,1386.75,1386.75,1,122,123.00
03/06/2007,01:39,1386.75,1386.75,1386.50,1386.50,0,90,90.00
03/06/2007,01:40,1386.50,1386.75,1386.50,1386.75,55,137,192.00
03/06/2007,01:41,1386.75,1387.00,1386.50,1386.50,96,119,215.00
03/06/2007,01:42,1386.75,1387.25,1386.75,1387.00,125,52,177.00
03/06/2007,01:43,1387.00,1387.00,1386.75,1386.75,12,52,64.00
03/06/2007,01:44,1387.00,1387.00,1386.50,1386.50,80,444,524.00
03/06/2007,01:45,1386.50,1386.75,1386.50,1386.50,2,138,140.00
03/06/2007,01:46,1386.50,1386.50,1386.25,1386.25,0,131,131.00
03/06/2007,01:47,1386.25,1386.50,1386.25,1386.50,70,47,117.00
03/06/2007,01:48,1386.50,1386.50,1386.50,1386.50,50,0,50.00
03/06/2007,01:49,1386.50,1386.75,1386.25,1386.50,117,36,153.00
03/06/2007,01:50,1386.50,1386.75,1386.50,1386.50,2,90,92.00
03/06/2007,01:51,1386.75,1386.75,1386.50,1386.75,117,2,119.00
03/06/2007,01:52,1386.75,1387.00,1386.50,1387.00,129,45,174.00
03/06/2007,01:53,1387.25,1387.25,1387.25,1387.25,61,0,61.00
03/06/2007,01:54,1387.25,1387.25,1387.00,1387.25,29,100,129.00
03/06/2007,01:55,1387.00,1387.50,1387.00,1387.25,42,211,253.00
03/06/2007,01:56,1387.00,1387.25,1387.00,1387.25,77,4,81.00
03/06/2007,01:57,1387.50,1387.50,1387.00,1387.50,97,130,227.00
03/06/2007,01:58,1387.50,1387.50,1387.25,1387.25,8,72,80.00
03/06/2007,01:59,1387.25,1387.25,1387.00,1387.00,12,106,118.00
03/06/2007,02:00,1387.00,1387.25,1387.00,1387.00,50,13,63.00
03/06/2007,02:01,1387.00,1387.75,1387.00,1387.50,379,29,408.00
03/06/2007,02:02,1387.75,1388.00,1387.25,1387.25,76,373,449.00
03/06/2007,02:03,1387.25,1388.00,1387.00,1387.50,345,227,572.00
03/06/2007,02:04,1387.50,1387.75,1387.25,1387.50,44,24,68.00
03/06/2007,02:05,1387.50,1388.00,1387.50,1387.75,201,159,360.00
03/06/2007,02:06,1387.50,1387.75,1387.50,1387.50,10,73,83.00
03/06/2007,02:07,1387.75,1388.00,1387.25,1387.25,73,140,213.00
03/06/2007,02:08,1387.50,1387.50,1386.25,1386.50,135,609,744.00
03/06/2007,02:09,1386.50,1386.75,1385.50,1385.50,23,186,209.00
03/06/2007,02:10,1385.50,1385.75,1385.25,1385.75,89,81,170.00
03/06/2007,02:11,1385.75,1386.25,1385.75,1386.25,196,4,200.00
03/06/2007,02:12,1386.25,1386.25,1385.75,1386.00,75,76,151.00
03/06/2007,02:13,1385.75,1385.75,1385.50,1385.50,19,42,61.00
03/06/2007,02:14,1385.50,1385.75,1385.00,1385.25,145,198,343.00
03/06/2007,02:15,1385.25,1385.50,1384.50,1385.50,171,188,359.00
03/06/2007,02:16,1385.25,1385.50,1385.00,1385.25,133,88,221.00
03/06/2007,02:17,1385.50,1385.50,1385.00,1385.25,5,269,274.00
03/06/2007,02:18,1385.25,1385.50,1385.00,1385.25,41,193,234.00
03/06/2007,02:19,1385.25,1385.25,1384.25,1384.50,43,272,315.00
03/06/2007,02:20,1384.50,1384.75,1384.25,1384.50,110,377,487.00
03/06/2007,02:21,1384.50,1385.25,1384.50,1385.25,158,1,159.00
03/06/2007,02:22,1385.00,1385.25,1384.75,1384.75,15,53,68.00
03/06/2007,02:23,1384.75,1385.00,1384.50,1384.50,181,149,330.00
03/06/2007,02:24,1384.50,1384.50,1384.25,1384.25,0,286,286.00
03/06/2007,02:25,1384.25,1385.00,1384.25,1385.00,148,31,179.00
03/06/2007,02:26,1385.00,1385.25,1385.00,1385.25,228,49,277.00
03/06/2007,02:27,1385.25,1385.50,1385.00,1385.25,97,16,113.00
03/06/2007,02:28,1385.25,1385.50,1384.75,1384.75,1,294,295.00
03/06/2007,02:29,1384.75,1385.00,1384.75,1384.75,34,5,39.00
03/06/2007,02:30,1384.75,1385.00,1384.50,1384.50,2,90,92.00
03/06/2007,02:31,1384.75,1385.00,1384.50,1385.00,84,4,88.00
03/06/2007,02:32,1385.00,1385.25,1385.00,1385.00,135,32,167.00
03/06/2007,02:33,1385.00,1385.50,1385.00,1385.50,281,45,326.00
03/06/2007,02:34,1385.75,1385.75,1385.25,1385.25,34,193,227.00
03/06/2007,02:35,1385.50,1385.75,1385.50,1385.75,127,0,127.00
03/06/2007,02:36,1385.50,1386.00,1385.50,1385.75,5,32,37.00
03/06/2007,02:37,1385.50,1385.50,1385.25,1385.50,100,60,160.00
03/06/2007,02:38,1385.50,1386.50,1385.50,1386.00,307,205,512.00
03/06/2007,02:39,1386.25,1386.25,1385.75,1386.00,148,47,195.00
03/06/2007,02:40,1386.00,1386.00,1385.50,1386.00,107,35,142.00
03/06/2007,02:41,1386.00,1386.00,1385.50,1385.50,7,76,83.00
03/06/2007,02:42,1385.50,1385.50,1385.50,1385.50,0,54,54.00
03/06/2007,02:43,1385.50,1385.50,1384.50,1384.50,9,73,82.00
03/06/2007,02:44,1384.50,1384.50,1383.75,1384.00,274,240,514.00
03/06/2007,02:45,1384.00,1384.50,1384.00,1384.25,337,194,531.00
03/06/2007,02:46,1384.50,1384.50,1384.00,1384.25,320,206,526.00
03/06/2007,02:47,1384.00,1384.00,1383.50,1383.75,1,341,342.00
03/06/2007,02:48,1383.75,1384.50,1383.75,1384.50,194,16,210.00
03/06/2007,02:49,1384.50,1385.00,1384.50,1384.75,71,9,80.00
03/06/2007,02:50,1384.50,1384.50,1384.25,1384.50,28,45,73.00
03/06/2007,02:51,1384.25,1384.75,1384.25,1384.75,8,40,48.00
03/06/2007,02:52,1384.50,1384.75,1384.50,1384.50,1,46,47.00
03/06/2007,02:53,1384.25,1384.50,1384.25,1384.50,84,82,166.00
03/06/2007,02:54,1384.50,1384.75,1384.50,1384.50,6,3,9.00
03/06/2007,02:55,1384.75,1384.75,1384.25,1384.25,1,93,94.00
03/06/2007,02:56,1384.25,1384.75,1384.25,1384.50,71,85,156.00
03/06/2007,02:57,1384.25,1384.75,1384.25,1384.75,77,16,93.00
03/06/2007,02:58,1384.75,1384.75,1384.00,1384.25,19,237,256.00
03/06/2007,02:59,1384.25,1384.25,1383.50,1383.75,113,129,242.00
03/06/2007,03:00,1383.75,1384.00,1383.75,1383.75,1,60,61.00
03/06/2007,03:01,1384.00,1384.25,1383.75,1384.00,142,155,297.00
03/06/2007,03:02,1384.25,1384.50,1384.00,1384.25,26,106,132.00
03/06/2007,03:03,1384.25,1384.25,1383.75,1384.25,33,212,245.00
03/06/2007,03:04,1384.00,1384.50,1384.00,1384.00,95,78,173.00
03/06/2007,03:05,1383.75,1384.00,1383.75,1383.75,2,253,255.00
03/06/2007,03:06,1384.00,1384.00,1383.50,1383.50,1,105,106.00
03/06/2007,03:07,1383.75,1383.75,1382.50,1382.75,90,357,447.00
03/06/2007,03:08,1383.00,1383.00,1382.50,1382.75,64,70,134.00
03/06/2007,03:09,1382.75,1382.75,1382.25,1382.25,69,319,388.00
03/06/2007,03:10,1382.50,1383.00,1382.25,1382.75,354,59,413.00
03/06/2007,03:11,1382.50,1382.50,1382.25,1382.25,13,118,131.00
03/06/2007,03:12,1382.25,1383.25,1382.25,1383.25,493,493,986.00
03/06/2007,03:13,1383.00,1383.25,1382.50,1382.50,36,171,207.00
03/06/2007,03:14,1382.50,1383.25,1382.50,1383.25,140,13,153.00
03/06/2007,03:15,1383.25,1383.50,1383.25,1383.25,25,42,67.00
03/06/2007,03:16,1383.25,1383.25,1382.50,1382.75,24,93,117.00
03/06/2007,03:17,1382.75,1382.75,1382.50,1382.75,187,70,257.00
03/06/2007,03:18,1382.75,1383.25,1382.75,1383.25,345,5,350.00
03/06/2007,03:19,1383.00,1383.25,1383.00,1383.25,25,3,28.00
03/06/2007,03:20,1383.25,1383.75,1383.00,1383.75,179,7,186.00
03/06/2007,03:21,1383.50,1384.00,1383.50,1384.00,45,4,49.00
03/06/2007,03:22,1383.75,1384.25,1383.75,1384.25,201,114,315.00
03/06/2007,03:23,1384.00,1384.00,1384.00,1384.00,0,2,2.00
03/06/2007,03:24,1384.00,1384.00,1383.75,1383.75,0,121,121.00
03/06/2007,03:25,1383.75,1384.00,1383.50,1383.75,209,38,247.00
03/06/2007,03:26,1383.75,1383.75,1383.50,1383.50,0,30,30.00
03/06/2007,03:27,1383.50,1383.75,1383.50,1383.75,7,2,9.00
03/06/2007,03:28,1384.00,1384.25,1384.00,1384.25,115,0,115.00
03/06/2007,03:29,1384.00,1384.00,1384.00,1384.00,0,81,81.00
03/06/2007,03:30,1384.25,1384.75,1384.00,1384.75,266,8,274.00
03/06/2007,03:31,1384.50,1385.00,1384.50,1384.75,38,18,56.00
03/06/2007,03:32,1384.75,1385.00,1384.75,1384.75,47,11,58.00
03/06/2007,03:33,1384.75,1384.75,1384.50,1384.50,0,139,139.00
03/06/2007,03:34,1384.50,1384.50,1384.25,1384.25,6,165,171.00
03/06/2007,03:35,1384.25,1384.50,1384.25,1384.25,4,50,54.00
03/06/2007,03:36,1384.25,1384.50,1384.25,1384.50,100,15,115.00
03/06/2007,03:37,1384.25,1384.50,1384.25,1384.50,74,10,84.00
03/06/2007,03:38,1384.50,1384.50,1383.75,1384.00,95,210,305.00
03/06/2007,03:39,1384.25,1384.25,1384.25,1384.25,15,0,15.00
03/06/2007,03:40,1384.50,1384.75,1384.50,1384.50,101,2,103.00
03/06/2007,03:41,1384.50,1384.75,1384.50,1384.50,101,13,114.00
03/06/2007,03:42,1384.50,1384.50,1384.50,1384.50,0,102,102.00
03/06/2007,03:43,1384.50,1384.50,1384.50,1384.50,0,201,201.00
03/06/2007,03:44,1384.50,1384.50,1384.50,1384.50,0,19,19.00
03/06/2007,03:45,1384.75,1384.75,1384.75,1384.75,49,0,49.00
03/06/2007,03:46,1384.75,1385.50,1384.50,1385.50,401,10,411.00
03/06/2007,03:47,1385.50,1385.75,1385.50,1385.75,53,8,61.00
03/06/2007,03:48,1385.75,1386.25,1385.75,1385.75,136,4,140.00
03/06/2007,03:49,1385.75,1385.75,1385.50,1385.50,0,84,84.00
03/06/2007,03:50,1385.50,1385.75,1385.00,1385.00,3,310,313.00
03/06/2007,03:51,1384.75,1385.00,1384.25,1384.50,49,242,291.00
03/06/2007,03:52,1384.50,1384.75,1384.50,1384.75,22,0,22.00
03/06/2007,03:53,1384.75,1384.75,1384.50,1384.50,21,23,44.00
03/06/2007,03:54,1384.50,1385.00,1384.50,1384.50,48,15,63.00
03/06/2007,03:55,1384.50,1384.50,1384.25,1384.50,3,5,8.00
03/06/2007,03:56,1384.50,1385.00,1384.50,1385.00,31,0,31.00
03/06/2007,03:57,1385.00,1385.00,1384.50,1384.50,3,12,15.00
03/06/2007,03:58,1384.50,1385.00,1384.50,1384.75,8,13,21.00
03/06/2007,03:59,1384.75,1384.75,1384.75,1384.75,0,61,61.00
03/06/2007,04:00,1384.75,1384.75,1384.75,1384.75,0,74,74.00
03/06/2007,04:01,1384.75,1384.75,1384.00,1384.25,1,360,361.00
03/06/2007,04:02,1384.00,1384.00,1384.00,1384.00,0,267,267.00
03/06/2007,04:03,1384.00,1384.50,1384.00,1384.25,29,14,43.00
03/06/2007,04:04,1384.25,1384.25,1384.00,1384.25,30,118,148.00
03/06/2007,04:05,1384.25,1384.50,1384.25,1384.25,22,46,68.00
03/06/2007,04:06,1384.25,1384.25,1384.25,1384.25,0,6,6.00
03/06/2007,04:07,1384.25,1384.25,1384.25,1384.25,0,79,79.00
03/06/2007,04:08,1384.25,1384.25,1384.00,1384.00,0,59,59.00
03/06/2007,04:09,1383.75,1384.00,1383.50,1383.50,47,94,141.00
03/06/2007,04:10,1383.75,1384.00,1383.75,1383.75,18,41,59.00
03/06/2007,04:11,1384.00,1384.00,1383.75,1383.75,4,19,23.00
03/06/2007,04:12,1384.00,1384.00,1383.50,1383.50,2,36,38.00
03/06/2007,04:13,1383.75,1383.75,1383.00,1383.25,56,154,210.00
03/06/2007,04:14,1383.50,1383.50,1383.50,1383.50,109,0,109.00
03/06/2007,04:15,1383.50,1383.50,1383.25,1383.25,45,49,94.00
03/06/2007,04:16,1383.25,1384.00,1383.25,1384.00,143,33,176.00
03/06/2007,04:17,1384.00,1384.00,1383.75,1384.00,44,2,46.00
03/06/2007,04:18,1384.00,1384.00,1383.75,1384.00,48,1,49.00
03/06/2007,04:19,1384.00,1384.25,1384.00,1384.00,8,11,19.00
03/06/2007,04:20,1384.00,1384.25,1384.00,1384.25,54,7,61.00
03/06/2007,04:21,1384.25,1384.50,1384.25,1384.50,108,8,116.00
03/06/2007,04:22,1384.50,1384.75,1384.50,1384.75,14,0,14.00
03/06/2007,04:23,1384.25,1384.50,1384.25,1384.50,6,1,7.00
03/06/2007,04:24,1384.25,1384.25,1384.25,1384.25,0,25,25.00
03/06/2007,04:25,1384.50,1384.75,1384.50,1384.75,52,38,90.00
03/06/2007,04:26,1384.75,1384.75,1384.50,1384.75,108,76,184.00
03/06/2007,04:27,1384.75,1384.75,1384.75,1384.75,13,0,13.00
03/06/2007,04:28,1384.75,1384.75,1384.75,1384.75,15,0,15.00
03/06/2007,04:29,1384.75,1384.75,1384.50,1384.75,14,1,15.00
03/06/2007,04:30,1384.75,1385.25,1384.75,1385.25,252,0,252.00
03/06/2007,04:31,1385.25,1385.75,1385.25,1385.75,30,39,69.00
03/06/2007,04:32,1385.75,1385.75,1385.50,1385.50,2,58,60.00
03/06/2007,04:33,1385.50,1385.75,1385.50,1385.75,2,48,50.00
03/06/2007,04:34,1385.50,1385.50,1385.00,1385.50,1,34,35.00
03/06/2007,04:35,1385.50,1385.75,1385.25,1385.50,10,45,55.00
03/06/2007,04:36,1385.50,1385.50,1385.25,1385.25,100,32,132.00
03/06/2007,04:37,1385.25,1385.25,1385.00,1385.25,2,28,30.00
03/06/2007,04:38,1385.25,1385.50,1385.25,1385.25,82,12,94.00
03/06/2007,04:39,1385.50,1385.50,1385.00,1385.00,25,78,103.00
03/06/2007,04:40,1385.00,1385.25,1385.00,1385.00,20,38,58.00
03/06/2007,04:41,1385.00,1385.50,1385.00,1385.25,38,66,104.00
03/06/2007,04:42,1385.25,1385.75,1385.25,1385.75,127,60,187.00
03/06/2007,04:43,1385.50,1385.75,1385.50,1385.75,22,13,35.00
03/06/2007,04:44,1385.75,1386.00,1385.75,1386.00,194,2,196.00
03/06/2007,04:45,1386.00,1386.00,1385.75,1385.75,66,2,68.00
03/06/2007,04:46,1385.75,1386.00,1385.75,1385.75,25,109,134.00
03/06/2007,04:47,1385.75,1386.00,1385.50,1385.75,23,30,53.00
03/06/2007,04:48,1385.75,1385.75,1385.75,1385.75,0,55,55.00
03/06/2007,04:49,1385.75,1386.00,1385.75,1386.00,277,55,332.00
03/06/2007,04:50,1386.25,1386.50,1386.00,1386.50,256,8,264.00
03/06/2007,04:51,1386.50,1386.75,1386.50,1386.75,285,55,340.00
03/06/2007,04:52,1386.75,1387.00,1386.75,1387.00,105,116,221.00
03/06/2007,04:53,1387.00,1387.50,1386.75,1387.25,407,206,613.00
03/06/2007,04:54,1387.00,1387.25,1386.75,1386.75,129,247,376.00
03/06/2007,04:55,1386.75,1387.00,1386.25,1386.75,118,341,459.00
03/06/2007,04:56,1386.75,1386.75,1386.50,1386.50,138,271,409.00
03/06/2007,04:57,1386.50,1387.00,1386.50,1386.75,80,133,213.00
03/06/2007,04:58,1386.75,1387.25,1386.75,1387.25,302,108,410.00
03/06/2007,04:59,1387.25,1387.50,1387.00,1387.00,328,239,567.00
03/06/2007,05:00,1387.25,1387.50,1387.25,1387.25,103,45,148.00
03/06/2007,05:01,1387.25,1387.50,1387.25,1387.50,168,161,329.00
03/06/2007,05:02,1387.50,1387.50,1387.50,1387.50,156,0,156.00
03/06/2007,05:03,1387.75,1387.75,1387.50,1387.75,603,47,650.00
03/06/2007,05:04,1387.75,1388.00,1387.50,1388.00,167,36,203.00
03/06/2007,05:05,1388.00,1388.25,1387.75,1388.00,219,393,612.00
03/06/2007,05:06,1388.00,1388.25,1387.75,1387.75,179,490,669.00
03/06/2007,05:07,1387.75,1388.00,1387.75,1388.00,9,172,181.00
03/06/2007,05:08,1387.75,1388.50,1387.75,1388.25,369,160,529.00
03/06/2007,05:09,1388.25,1388.50,1388.00,1388.50,278,13,291.00
03/06/2007,05:10,1388.50,1389.00,1388.50,1388.75,773,136,909.00
03/06/2007,05:11,1389.00,1389.00,1388.75,1388.75,101,254,355.00
03/06/2007,05:12,1388.75,1389.00,1388.50,1388.50,1,443,444.00
03/06/2007,05:13,1388.75,1388.75,1388.50,1388.50,16,11,27.00
03/06/2007,05:14,1388.75,1389.25,1388.75,1389.25,445,5,450.00
03/06/2007,05:15,1389.25,1389.50,1389.00,1389.50,253,197,450.00
03/06/2007,05:16,1389.50,1389.50,1389.25,1389.25,10,94,104.00
03/06/2007,05:17,1389.00,1389.00,1388.75,1388.75,12,355,367.00
03/06/2007,05:18,1388.75,1389.00,1388.50,1388.50,15,143,158.00
03/06/2007,05:19,1388.75,1388.75,1388.50,1388.75,118,126,244.00
03/06/2007,05:20,1388.50,1388.75,1388.50,1388.50,75,13,88.00
03/06/2007,05:21,1388.50,1388.75,1388.50,1388.75,128,5,133.00
03/06/2007,05:22,1388.50,1389.00,1388.50,1388.75,308,79,387.00
03/06/2007,05:23,1388.75,1389.00,1388.50,1389.00,156,275,431.00
03/06/2007,05:24,1388.75,1389.00,1388.75,1388.75,2,402,404.00
03/06/2007,05:25,1388.75,1389.00,1388.75,1389.00,589,118,707.00
03/06/2007,05:26,1389.00,1389.00,1388.75,1389.00,219,275,494.00
03/06/2007,05:27,1388.75,1388.75,1388.50,1388.75,63,96,159.00
03/06/2007,05:28,1388.75,1389.00,1388.50,1389.00,424,3,427.00
03/06/2007,05:29,1389.00,1389.50,1389.00,1389.50,203,0,203.00
03/06/2007,05:30,1389.25,1389.50,1389.00,1389.00,35,461,496.00
03/06/2007,05:31,1389.00,1389.25,1388.75,1389.00,348,62,410.00
03/06/2007,05:32,1389.00,1389.25,1389.00,1389.00,100,165,265.00
03/06/2007,05:33,1389.00,1389.75,1389.00,1389.25,829,119,948.00
03/06/2007,05:34,1389.25,1389.50,1389.00,1389.25,204,234,438.00
03/06/2007,05:35,1389.00,1389.00,1389.00,1389.00,0,336,336.00
03/06/2007,05:36,1389.00,1389.00,1388.75,1389.00,16,207,223.00
03/06/2007,05:37,1389.00,1389.00,1388.50,1388.50,69,351,420.00
03/06/2007,05:38,1388.75,1388.75,1388.25,1388.25,26,105,131.00
03/06/2007,05:39,1388.25,1388.50,1388.00,1388.00,28,207,235.00
03/06/2007,05:40,1388.00,1388.25,1388.00,1388.25,56,27,83.00
03/06/2007,05:41,1388.50,1388.75,1388.25,1388.50,206,143,349.00
03/06/2007,05:42,1388.50,1388.75,1388.50,1388.50,1,117,118.00
03/06/2007,05:43,1388.50,1388.75,1388.50,1388.50,6,47,53.00
03/06/2007,05:44,1388.50,1388.75,1388.50,1388.50,3,35,38.00
03/06/2007,05:45,1388.50,1389.00,1388.50,1388.75,99,55,154.00
03/06/2007,05:46,1388.75,1388.75,1388.50,1388.50,105,13,118.00
03/06/2007,05:47,1388.75,1388.75,1388.50,1388.50,50,4,54.00
03/06/2007,05:48,1388.50,1389.00,1388.50,1389.00,38,101,139.00
03/06/2007,05:49,1388.75,1389.00,1388.75,1388.75,9,30,39.00
03/06/2007,05:50,1388.75,1388.75,1388.50,1388.75,73,147,220.00
03/06/2007,05:51,1388.75,1388.75,1388.50,1388.50,194,54,248.00
03/06/2007,05:52,1388.75,1389.00,1388.50,1388.50,129,79,208.00
03/06/2007,05:53,1388.75,1388.75,1388.00,1388.00,26,311,337.00
03/06/2007,05:54,1388.00,1388.25,1387.50,1387.50,76,334,410.00
03/06/2007,05:55,1387.75,1387.75,1387.50,1387.50,42,260,302.00
03/06/2007,05:56,1387.50,1387.50,1387.00,1387.00,1,425,426.00
03/06/2007,05:57,1387.00,1387.00,1385.75,1386.50,161,732,893.00
03/06/2007,05:58,1386.25,1386.75,1386.25,1386.50,139,143,282.00
03/06/2007,05:59,1386.50,1386.50,1386.00,1386.25,86,234,320.00
03/06/2007,06:00,1386.25,1386.50,1386.00,1386.50,155,213,368.00
03/06/2007,06:01,1386.75,1387.00,1386.50,1387.00,149,48,197.00
03/06/2007,06:02,1386.75,1387.00,1386.75,1387.00,7,146,153.00
03/06/2007,06:03,1386.75,1387.25,1386.75,1387.25,156,1,157.00
03/06/2007,06:04,1387.25,1387.50,1387.00,1387.25,243,76,319.00
03/06/2007,06:05,1387.25,1387.25,1386.75,1387.00,34,88,122.00
03/06/2007,06:06,1387.00,1387.00,1386.75,1387.00,37,10,47.00
03/06/2007,06:07,1387.00,1387.00,1386.50,1386.50,3,116,119.00
03/06/2007,06:08,1386.50,1386.75,1386.50,1386.50,17,143,160.00
03/06/2007,06:09,1386.50,1386.75,1386.50,1386.75,141,26,167.00
03/06/2007,06:10,1386.75,1386.75,1386.50,1386.50,3,134,137.00
03/06/2007,06:11,1386.25,1386.75,1386.00,1386.75,173,77,250.00
03/06/2007,06:12,1386.75,1386.75,1386.50,1386.50,13,76,89.00
03/06/2007,06:13,1386.50,1386.50,1386.25,1386.25,93,152,245.00
03/06/2007,06:14,1386.50,1386.50,1386.00,1386.00,4,209,213.00
03/06/2007,06:15,1386.25,1386.25,1385.50,1385.50,147,576,723.00
03/06/2007,06:16,1385.75,1385.75,1384.75,1384.75,404,1015,1419.00
03/06/2007,06:17,1385.00,1385.25,1384.75,1385.25,568,147,715.00
03/06/2007,06:18,1385.00,1385.25,1385.00,1385.00,47,65,112.00
03/06/2007,06:19,1385.25,1385.25,1385.00,1385.25,75,47,122.00
03/06/2007,06:20,1385.25,1385.25,1384.75,1385.25,165,41,206.00
03/06/2007,06:21,1385.25,1385.75,1385.25,1385.75,413,10,423.00
03/06/2007,06:22,1385.75,1386.25,1385.50,1386.25,634,224,858.00
03/06/2007,06:23,1386.25,1386.25,1385.25,1385.50,44,317,361.00
03/06/2007,06:24,1385.75,1385.75,1385.25,1385.75,307,431,738.00
03/06/2007,06:25,1385.75,1386.00,1385.75,1386.00,266,0,266.00
03/06/2007,06:26,1386.00,1386.00,1385.75,1385.75,15,6,21.00
03/06/2007,06:27,1386.00,1386.50,1385.75,1386.25,435,16,451.00
03/06/2007,06:28,1386.25,1386.50,1386.25,1386.25,12,44,56.00
03/06/2007,06:29,1386.25,1386.25,1386.00,1386.00,31,123,154.00
03/06/2007,06:30,1386.00,1386.50,1386.00,1386.00,362,587,949.00
03/06/2007,06:31,1386.00,1386.25,1385.75,1385.75,4,51,55.00
03/06/2007,06:32,1385.75,1386.00,1385.75,1386.00,30,64,94.00
03/06/2007,06:33,1385.75,1385.75,1385.50,1385.75,42,29,71.00
03/06/2007,06:34,1385.75,1386.00,1385.75,1385.75,62,9,71.00
03/06/2007,06:35,1386.00,1386.25,1385.75,1386.00,178,3,181.00
03/06/2007,06:36,1386.00,1386.25,1386.00,1386.00,41,117,158.00
03/06/2007,06:37,1386.00,1386.00,1385.75,1385.75,0,53,53.00
03/06/2007,06:38,1385.75,1386.25,1385.50,1385.50,236,189,425.00
03/06/2007,06:39,1385.50,1385.75,1385.50,1385.50,24,172,196.00
03/06/2007,06:40,1385.50,1386.00,1385.50,1386.00,117,8,125.00
03/06/2007,06:41,1385.75,1386.50,1385.75,1386.25,499,37,536.00
03/06/2007,06:42,1386.50,1387.25,1386.50,1387.00,633,546,1179.00
03/06/2007,06:43,1387.00,1387.00,1386.75,1386.75,1,101,102.00
03/06/2007,06:44,1386.75,1387.25,1386.75,1387.25,643,9,652.00
03/06/2007,06:45,1387.00,1387.25,1386.75,1387.00,201,517,718.00
03/06/2007,06:46,1387.00,1387.50,1387.00,1387.50,198,62,260.00
03/06/2007,06:47,1387.25,1387.50,1387.25,1387.50,210,45,255.00
03/06/2007,06:48,1387.50,1387.50,1387.25,1387.25,37,2,39.00
03/06/2007,06:49,1387.50,1387.50,1387.00,1387.00,57,180,237.00
03/06/2007,06:50,1387.00,1387.00,1387.00,1387.00,0,232,232.00
03/06/2007,06:51,1387.25,1387.25,1387.00,1387.00,4,20,24.00
03/06/2007,06:52,1387.00,1387.00,1386.75,1387.00,11,554,565.00
03/06/2007,06:53,1387.00,1387.25,1386.75,1387.00,240,110,350.00
03/06/2007,06:54,1387.00,1387.25,1386.75,1387.00,27,84,111.00
03/06/2007,06:55,1386.75,1387.00,1386.75,1386.75,44,106,150.00
03/06/2007,06:56,1386.75,1386.75,1386.50,1386.50,0,82,82.00
03/06/2007,06:57,1386.50,1386.75,1386.50,1386.50,17,23,40.00
03/06/2007,06:58,1386.50,1386.75,1386.50,1386.50,39,542,581.00
03/06/2007,06:59,1386.25,1386.50,1386.25,1386.50,146,24,170.00
03/06/2007,07:00,1386.25,1386.75,1386.25,1386.75,310,19,329.00
03/06/2007,07:01,1386.75,1386.75,1386.50,1386.50,151,350,501.00
03/06/2007,07:02,1386.75,1386.75,1386.25,1386.50,257,110,367.00
03/06/2007,07:03,1386.25,1386.25,1385.75,1385.75,167,456,623.00
03/06/2007,07:04,1386.00,1386.00,1385.25,1385.75,229,370,599.00
03/06/2007,07:05,1385.75,1385.75,1385.75,1385.75,267,0,267.00
03/06/2007,07:06,1385.75,1386.00,1385.75,1385.75,265,164,429.00
03/06/2007,07:07,1385.75,1385.75,1385.25,1385.25,125,618,743.00
03/06/2007,07:08,1385.25,1385.25,1384.75,1384.75,43,566,609.00
03/06/2007,07:09,1384.75,1385.50,1384.50,1385.50,839,85,924.00
03/06/2007,07:10,1385.50,1386.25,1385.50,1385.75,853,319,1172.00
03/06/2007,07:11,1385.75,1385.75,1385.50,1385.75,32,45,77.00
03/06/2007,07:12,1385.50,1385.50,1385.25,1385.50,219,397,616.00
03/06/2007,07:13,1385.50,1385.75,1385.50,1385.75,148,10,158.00
03/06/2007,07:14,1385.50,1385.75,1385.50,1385.50,21,40,61.00
03/06/2007,07:15,1385.50,1385.50,1385.25,1385.50,255,317,572.00
03/06/2007,07:16,1385.50,1385.50,1385.25,1385.25,7,59,66.00
03/06/2007,07:17,1385.50,1385.75,1385.25,1385.75,181,49,230.00
03/06/2007,07:18,1385.75,1385.75,1385.50,1385.75,14,70,84.00
03/06/2007,07:19,1385.75,1385.75,1385.50,1385.75,547,22,569.00
03/06/2007,07:20,1385.75,1386.00,1385.50,1385.50,486,355,841.00
03/06/2007,07:21,1385.50,1386.00,1385.50,1385.75,825,24,849.00
03/06/2007,07:22,1385.75,1386.00,1385.50,1385.75,292,197,489.00
03/06/2007,07:23,1385.75,1385.75,1385.25,1385.25,27,758,785.00
03/06/2007,07:24,1385.25,1385.50,1385.00,1385.50,401,196,597.00
03/06/2007,07:25,1385.50,1385.75,1385.50,1385.75,330,15,345.00
03/06/2007,07:26,1386.00,1386.00,1385.75,1385.75,79,99,178.00
03/06/2007,07:27,1385.75,1385.75,1385.50,1385.75,199,176,375.00
03/06/2007,07:28,1385.75,1386.00,1385.75,1385.75,168,129,297.00
03/06/2007,07:29,1385.75,1386.00,1385.25,1385.50,176,1269,1445.00
03/06/2007,07:30,1385.50,1385.50,1384.50,1385.00,1108,1612,2720.00
03/06/2007,07:31,1384.75,1385.50,1383.00,1385.00,3017,4371,7388.00
03/06/2007,07:32,1385.25,1386.75,1384.75,1386.25,2349,559,2908.00
03/06/2007,07:33,1386.50,1386.50,1384.75,1384.75,114,1012,1126.00
03/06/2007,07:34,1384.75,1385.00,1384.50,1384.75,743,888,1631.00
03/06/2007,07:35,1384.75,1385.25,1384.75,1385.25,525,817,1342.00
03/06/2007,07:36,1385.00,1385.50,1385.00,1385.00,698,526,1224.00
03/06/2007,07:37,1385.00,1385.00,1384.50,1384.50,132,451,583.00
03/06/2007,07:38,1384.50,1384.75,1384.50,1384.50,367,255,622.00
03/06/2007,07:39,1384.50,1384.50,1383.00,1383.25,362,1292,1654.00
03/06/2007,07:40,1383.25,1383.75,1382.75,1383.75,1204,674,1878.00
03/06/2007,07:41,1383.75,1384.00,1383.25,1383.75,112,257,369.00
03/06/2007,07:42,1384.00,1384.00,1383.50,1384.00,1263,226,1489.00
03/06/2007,07:43,1384.00,1384.50,1383.75,1384.25,755,189,944.00
03/06/2007,07:44,1384.50,1384.75,1384.25,1384.25,173,182,355.00
03/06/2007,07:45,1384.25,1384.50,1384.25,1384.25,108,199,307.00
03/06/2007,07:46,1384.50,1385.00,1384.25,1384.75,607,36,643.00
03/06/2007,07:47,1385.00,1385.00,1384.50,1384.50,48,485,533.00
03/06/2007,07:48,1384.25,1385.75,1384.25,1385.75,1727,206,1933.00
03/06/2007,07:49,1385.75,1386.00,1385.50,1385.75,343,1128,1471.00
03/06/2007,07:50,1385.75,1386.50,1385.75,1386.25,1212,79,1291.00
03/06/2007,07:51,1386.25,1386.25,1385.75,1385.75,789,593,1382.00
03/06/2007,07:52,1385.75,1386.50,1385.75,1386.25,1933,213,2146.00
03/06/2007,07:53,1386.50,1386.50,1385.75,1386.00,886,419,1305.00
03/06/2007,07:54,1386.00,1386.25,1385.75,1385.75,213,58,271.00
03/06/2007,07:55,1385.75,1387.75,1385.75,1387.50,3417,680,4097.00
03/06/2007,07:56,1387.50,1387.75,1386.75,1386.75,124,595,719.00
03/06/2007,07:57,1386.75,1387.00,1386.50,1386.75,207,38,245.00
03/06/2007,07:58,1386.75,1387.00,1386.50,1386.75,112,236,348.00
03/06/2007,07:59,1386.75,1387.00,1386.25,1386.50,159,627,786.00
03/06/2007,08:00,1386.25,1386.25,1386.00,1386.00,97,319,416.00
03/06/2007,08:01,1386.00,1386.25,1385.50,1385.75,22,515,537.00
03/06/2007,08:02,1385.75,1385.75,1385.50,1385.50,659,789,1448.00
03/06/2007,08:03,1385.25,1385.50,1385.25,1385.50,753,85,838.00
03/06/2007,08:04,1385.50,1385.75,1385.50,1385.75,547,30,577.00
03/06/2007,08:05,1385.75,1386.00,1385.50,1385.75,166,454,620.00
03/06/2007,08:06,1386.00,1386.00,1385.50,1385.75,35,165,200.00
03/06/2007,08:07,1385.50,1385.75,1385.25,1385.50,66,460,526.00
03/06/2007,08:08,1385.50,1385.75,1385.50,1385.50,164,145,309.00
03/06/2007,08:09,1385.50,1385.75,1385.50,1385.75,533,33,566.00
03/06/2007,08:10,1385.75,1386.00,1385.75,1385.75,29,298,327.00
03/06/2007,08:11,1385.50,1385.75,1385.50,1385.75,111,46,157.00
03/06/2007,08:12,1385.75,1385.75,1385.50,1385.75,137,33,170.00
03/06/2007,08:13,1385.50,1385.75,1385.50,1385.50,98,14,112.00
03/06/2007,08:14,1385.50,1385.75,1385.25,1385.50,15,389,404.00
03/06/2007,08:15,1385.25,1385.50,1385.25,1385.50,154,45,199.00
03/06/2007,08:16,1385.25,1385.75,1385.25,1385.50,939,392,1331.00
03/06/2007,08:17,1385.75,1385.75,1385.50,1385.75,286,141,427.00
03/06/2007,08:18,1385.50,1385.75,1385.50,1385.50,57,363,420.00
03/06/2007,08:19,1385.50,1385.50,1385.25,1385.50,135,65,200.00
03/06/2007,08:20,1385.50,1385.75,1385.50,1385.50,142,14,156.00
03/06/2007,08:21,1385.75,1385.75,1385.50,1385.50,492,41,533.00
03/06/2007,08:22,1385.50,1385.75,1385.25,1385.75,745,191,936.00
03/06/2007,08:23,1385.50,1386.00,1385.50,1385.75,553,39,592.00
03/06/2007,08:24,1385.75,1386.00,1385.50,1385.50,301,356,657.00
03/06/2007,08:25,1385.50,1385.75,1385.50,1385.75,458,110,568.00
03/06/2007,08:26,1385.75,1386.00,1385.25,1385.75,928,376,1304.00
03/06/2007,08:27,1385.50,1386.00,1385.50,1386.00,411,254,665.00
03/06/2007,08:28,1385.75,1385.75,1385.25,1385.75,288,716,1004.00
03/06/2007,08:29,1385.75,1386.25,1385.50,1386.00,1453,728,2181.00
03/06/2007,08:30,1386.00,1386.25,1385.75,1386.25,1223,1190,2413.00
03/06/2007,08:31,1386.00,1387.25,1385.75,1386.75,12282,4113,16395.00
03/06/2007,08:32,1387.00,1387.25,1386.50,1387.25,6206,2619,8825.00
03/06/2007,08:33,1387.00,1388.00,1387.00,1388.00,7910,2344,10254.00
03/06/2007,08:34,1387.75,1388.50,1387.00,1387.00,5173,5987,11160.00
03/06/2007,08:35,1387.00,1388.00,1386.50,1387.50,4741,4702,9443.00
03/06/2007,08:36,1387.50,1388.50,1387.25,1388.25,5957,2259,8216.00
03/06/2007,08:37,1388.00,1388.75,1388.00,1388.50,4735,1980,6715.00
03/06/2007,08:38,1388.50,1389.75,1388.25,1389.25,6006,3947,9953.00
03/06/2007,08:39,1389.25,1390.50,1388.25,1388.25,10447,7637,18084.00
03/06/2007,08:40,1388.50,1389.00,1388.25,1388.75,2612,1236,3848.00
03/06/2007,08:41,1389.00,1390.00,1388.75,1389.75,3571,1449,5020.00
03/06/2007,08:42,1389.75,1391.00,1389.25,1389.50,7599,5340,12939.00
03/06/2007,08:43,1389.25,1390.00,1389.25,1389.25,1460,2407,3867.00
03/06/2007,08:44,1389.50,1389.75,1389.00,1389.50,2408,1669,4077.00
03/06/2007,08:45,1389.50,1389.50,1388.00,1388.50,3386,6173,9559.00
03/06/2007,08:46,1388.50,1389.00,1387.75,1388.75,3205,3851,7056.00
03/06/2007,08:47,1388.75,1389.00,1388.00,1388.50,1570,3107,4677.00
03/06/2007,08:48,1388.50,1388.75,1387.25,1387.50,3931,5022,8953.00
03/06/2007,08:49,1387.50,1388.25,1387.50,1387.75,3430,1635,5065.00
03/06/2007,08:50,1387.75,1388.00,1387.50,1387.50,1226,1974,3200.00
03/06/2007,08:51,1387.50,1387.75,1386.50,1386.75,2880,4304,7184.00
03/06/2007,08:52,1386.75,1387.00,1385.75,1386.50,4570,6351,10921.00
03/06/2007,08:53,1386.75,1387.25,1386.50,1386.75,3198,2971,6169.00
03/06/2007,08:54,1386.75,1387.25,1386.50,1386.50,2755,1794,4549.00
03/06/2007,08:55,1386.50,1387.25,1386.50,1386.75,1065,2059,3124.00
03/06/2007,08:56,1386.50,1387.25,1386.25,1387.25,2476,1169,3645.00
03/06/2007,08:57,1387.25,1388.25,1387.25,1388.00,3467,2324,5791.00
03/06/2007,08:58,1388.00,1388.25,1387.75,1387.75,1942,741,2683.00
03/06/2007,08:59,1387.75,1388.00,1387.00,1387.50,966,2504,3470.00
03/06/2007,09:00,1387.75,1388.75,1387.50,1388.50,3443,360,3803.00
03/06/2007,09:01,1388.50,1388.75,1386.00,1386.50,6400,9957,16357.00
03/06/2007,09:02,1386.50,1388.00,1386.25,1387.75,4823,5245,10068.00
03/06/2007,09:03,1388.00,1389.25,1387.75,1388.00,4648,3329,7977.00
03/06/2007,09:04,1388.00,1388.50,1387.75,1388.00,2138,2680,4818.00
03/06/2007,09:05,1388.00,1388.25,1386.25,1386.75,1816,3541,5357.00
03/06/2007,09:06,1386.75,1388.00,1386.25,1388.00,4738,3265,8003.00
03/06/2007,09:07,1387.75,1388.00,1386.50,1387.25,2729,3687,6416.00
03/06/2007,09:08,1387.25,1388.00,1387.00,1387.25,1635,1579,3214.00
03/06/2007,09:09,1387.50,1388.00,1386.50,1386.75,2321,2498,4819.00
03/06/2007,09:10,1387.00,1387.00,1385.25,1385.50,1999,6720,8719.00
03/06/2007,09:11,1385.50,1386.00,1385.00,1385.75,2830,2799,5629.00
03/06/2007,09:12,1385.75,1386.00,1384.50,1385.75,5489,4842,10331.00
03/06/2007,09:13,1386.00,1386.50,1385.50,1385.50,2608,2959,5567.00
03/06/2007,09:14,1385.75,1386.25,1385.25,1386.00,3200,3780,6980.00
03/06/2007,09:15,1386.00,1387.25,1385.75,1387.00,4703,2303,7006.00
03/06/2007,09:16,1387.00,1387.75,1386.00,1386.00,1788,3525,5313.00
03/06/2007,09:17,1386.25,1386.50,1385.75,1386.00,1637,881,2518.00
03/06/2007,09:18,1386.00,1386.25,1385.25,1385.25,915,2417,3332.00
03/06/2007,09:19,1385.50,1386.50,1385.00,1386.50,2614,1876,4490.00
03/06/2007,09:20,1386.50,1387.25,1386.25,1386.50,1925,1509,3434.00
03/06/2007,09:21,1386.50,1387.25,1386.50,1386.50,1186,1447,2633.00
03/06/2007,09:22,1386.75,1386.75,1385.50,1385.50,424,2324,2748.00
03/06/2007,09:23,1385.50,1386.00,1385.25,1385.50,1603,1561,3164.00
03/06/2007,09:24,1385.75,1386.75,1385.50,1386.75,1668,765,2433.00
03/06/2007,09:25,1386.75,1386.75,1385.75,1386.50,1373,1581,2954.00
03/06/2007,09:26,1386.50,1387.25,1386.25,1387.00,2738,1605,4343.00
03/06/2007,09:27,1387.00,1388.50,1386.75,1387.75,5924,786,6710.00
03/06/2007,09:28,1387.75,1388.50,1387.50,1387.75,2779,1523,4302.00
03/06/2007,09:29,1388.00,1388.00,1387.25,1387.25,607,1164,1771.00
03/06/2007,09:30,1387.25,1388.75,1387.25,1388.50,3805,1397,5202.00
03/06/2007,09:31,1388.50,1388.75,1387.50,1387.75,2800,3810,6610.00
03/06/2007,09:32,1387.75,1389.25,1387.50,1389.25,4761,980,5741.00
03/06/2007,09:33,1389.00,1389.25,1388.25,1388.25,876,1614,2490.00
03/06/2007,09:34,1388.25,1388.75,1387.75,1387.75,594,1147,1741.00
03/06/2007,09:35,1388.00,1388.50,1386.50,1387.25,1890,4144,6034.00
03/06/2007,09:36,1387.00,1387.75,1386.75,1387.50,2240,1087,3327.00
03/06/2007,09:37,1387.25,1387.50,1386.75,1387.00,1056,1638,2694.00
03/06/2007,09:38,1387.25,1387.50,1386.50,1387.00,688,2066,2754.00
03/06/2007,09:39,1387.00,1387.50,1386.25,1386.75,1619,2150,3769.00
03/06/2007,09:40,1386.50,1387.00,1386.25,1386.50,1251,1218,2469.00
03/06/2007,09:41,1386.50,1386.75,1385.75,1386.00,1003,2808,3811.00
03/06/2007,09:42,1386.00,1386.25,1385.00,1386.25,3103,4080,7183.00
03/06/2007,09:43,1386.25,1386.25,1385.50,1386.00,895,1070,1965.00
03/06/2007,09:44,1385.75,1386.25,1385.75,1386.00,686,527,1213.00
03/06/2007,09:45,1386.00,1386.75,1386.00,1386.25,1594,1519,3113.00
03/06/2007,09:46,1386.25,1386.25,1385.50,1385.75,611,1836,2447.00
03/06/2007,09:47,1386.00,1386.00,1385.00,1385.50,1241,2993,4234.00
03/06/2007,09:48,1385.25,1385.50,1384.75,1385.00,1109,2371,3480.00
03/06/2007,09:49,1385.00,1385.00,1383.50,1384.00,5829,7515,13344.00
03/06/2007,09:50,1384.25,1384.50,1383.75,1384.50,2217,1390,3607.00
03/06/2007,09:51,1384.50,1384.50,1384.00,1384.50,2110,1565,3675.00
03/06/2007,09:52,1384.50,1385.00,1384.25,1384.25,1860,2323,4183.00
03/06/2007,09:53,1384.50,1384.75,1384.25,1384.75,408,739,1147.00
03/06/2007,09:54,1384.75,1385.25,1384.50,1385.00,1198,1739,2937.00
03/06/2007,09:55,1385.00,1385.75,1384.75,1385.75,3090,2120,5210.00
03/06/2007,09:56,1385.75,1385.75,1384.50,1384.50,1313,2814,4127.00
03/06/2007,09:57,1384.50,1385.00,1384.00,1384.00,797,2355,3152.00
03/06/2007,09:58,1384.00,1384.50,1383.75,1384.50,2471,2933,5404.00
03/06/2007,09:59,1384.25,1384.50,1382.75,1383.00,2568,5595,8163.00
03/06/2007,10:00,1383.00,1383.50,1382.75,1383.50,2034,4445,6479.00
03/06/2007,10:01,1383.25,1384.50,1383.25,1384.50,3626,1518,5144.00
03/06/2007,10:02,1384.50,1384.50,1384.00,1384.00,1901,2852,4753.00
03/06/2007,10:03,1384.25,1384.75,1384.00,1384.50,1538,485,2023.00
03/06/2007,10:04,1384.25,1385.25,1384.25,1385.00,2048,683,2731.00
03/06/2007,10:05,1385.00,1385.25,1384.75,1385.00,402,901,1303.00
03/06/2007,10:06,1385.00,1385.00,1384.25,1384.75,459,1167,1626.00
03/06/2007,10:07,1384.75,1385.50,1384.75,1385.25,1474,1072,2546.00
03/06/2007,10:08,1385.25,1385.75,1384.75,1384.75,1771,1875,3646.00
03/06/2007,10:09,1384.75,1385.50,1384.50,1385.25,661,371,1032.00
03/06/2007,10:10,1385.50,1385.75,1384.75,1385.00,622,2281,2903.00
03/06/2007,10:11,1384.75,1385.50,1384.50,1385.25,952,883,1835.00
03/06/2007,10:12,1385.25,1386.00,1385.25,1385.50,2064,521,2585.00
03/06/2007,10:13,1385.75,1386.25,1385.50,1385.75,2191,766,2957.00
03/06/2007,10:14,1385.75,1386.25,1385.50,1386.00,1013,612,1625.00
03/06/2007,10:15,1386.00,1386.50,1386.00,1386.25,1451,1445,2896.00
03/06/2007,10:16,1386.00,1386.25,1385.50,1385.75,1066,819,1885.00
03/06/2007,10:17,1385.75,1386.00,1385.25,1385.50,474,735,1209.00
03/06/2007,10:18,1385.50,1385.75,1385.25,1385.75,600,236,836.00
03/06/2007,10:19,1385.75,1386.00,1385.50,1385.75,436,179,615.00
03/06/2007,10:20,1386.00,1386.25,1385.75,1385.75,255,198,453.00
03/06/2007,10:21,1385.75,1386.50,1385.25,1386.25,1573,1318,2891.00
03/06/2007,10:22,1386.25,1386.50,1386.00,1386.50,2148,413,2561.00
03/06/2007,10:23,1386.50,1386.75,1386.25,1386.75,1819,626,2445.00
03/06/2007,10:24,1386.50,1386.75,1386.25,1386.75,1765,991,2756.00
03/06/2007,10:25,1386.75,1387.00,1386.25,1386.75,1365,397,1762.00
03/06/2007,10:26,1386.75,1387.00,1386.00,1386.25,342,2060,2402.00
03/06/2007,10:27,1386.00,1387.25,1386.00,1387.00,3679,1929,5608.00
03/06/2007,10:28,1387.25,1387.75,1387.00,1387.25,2678,1000,3678.00
03/06/2007,10:29,1387.25,1387.50,1387.00,1387.25,681,918,1599.00
03/06/2007,10:30,1387.50,1388.00,1387.25,1387.75,3092,677,3769.00
03/06/2007,10:31,1387.75,1388.50,1387.50,1387.75,3982,3770,7752.00
03/06/2007,10:32,1388.00,1388.00,1387.50,1387.75,1065,700,1765.00
03/06/2007,10:33,1387.75,1388.00,1387.50,1387.50,1444,973,2417.00
03/06/2007,10:34,1387.50,1387.75,1387.00,1387.00,1025,1391,2416.00
03/06/2007,10:35,1387.00,1387.75,1387.00,1387.75,1306,368,1674.00
03/06/2007,10:36,1387.75,1387.75,1387.00,1387.00,606,1308,1914.00
03/06/2007,10:37,1387.00,1387.25,1386.25,1386.25,754,3541,4295.00
03/06/2007,10:38,1386.25,1387.00,1386.25,1387.00,1169,1352,2521.00
03/06/2007,10:39,1387.00,1387.25,1386.50,1386.75,603,735,1338.00
03/06/2007,10:40,1386.75,1387.00,1386.50,1386.75,303,436,739.00
03/06/2007,10:41,1387.00,1388.00,1387.00,1387.50,2806,1253,4059.00
03/06/2007,10:42,1387.50,1388.00,1387.00,1387.75,1255,553,1808.00
03/06/2007,10:43,1387.75,1388.00,1387.50,1387.75,535,359,894.00
03/06/2007,10:44,1387.75,1388.75,1387.75,1388.75,3810,1233,5043.00
03/06/2007,10:45,1388.75,1389.75,1388.50,1389.25,5690,2948,8638.00
03/06/2007,10:46,1389.25,1390.25,1389.25,1389.75,6950,3434,10384.00
03/06/2007,10:47,1390.00,1390.00,1389.25,1389.25,1530,2505,4035.00
03/06/2007,10:48,1389.25,1389.50,1388.75,1389.00,470,1192,1662.00
03/06/2007,10:49,1389.00,1389.25,1388.75,1388.75,152,482,634.00
03/06/2007,10:50,1388.75,1388.75,1388.50,1388.50,173,2305,2478.00
03/06/2007,10:51,1388.50,1389.25,1388.50,1389.25,2330,141,2471.00
03/06/2007,10:52,1389.00,1389.25,1389.00,1389.25,568,92,660.00
03/06/2007,10:53,1389.00,1389.25,1388.25,1388.50,231,2330,2561.00
03/06/2007,10:54,1388.50,1388.75,1388.25,1388.25,493,947,1440.00
03/06/2007,10:55,1388.25,1388.50,1388.00,1388.25,611,516,1127.00
03/06/2007,10:56,1388.25,1389.00,1388.25,1388.75,619,232,851.00
03/06/2007,10:57,1388.75,1388.75,1388.25,1388.75,1413,402,1815.00
03/06/2007,10:58,1388.75,1389.00,1388.25,1388.75,715,588,1303.00
03/06/2007,10:59,1388.75,1389.50,1388.75,1389.00,1265,976,2241.00
03/06/2007,11:00,1389.25,1389.25,1388.50,1389.00,526,592,1118.00
03/06/2007,11:01,1389.25,1389.75,1389.00,1389.25,1262,1273,2535.00
03/06/2007,11:02,1389.25,1389.50,1389.00,1389.25,455,761,1216.00
03/06/2007,11:03,1389.25,1390.25,1389.25,1389.75,3281,1005,4286.00
03/06/2007,11:04,1389.50,1390.25,1389.50,1390.00,1234,1725,2959.00
03/06/2007,11:05,1389.75,1389.75,1389.25,1389.75,508,704,1212.00
03/06/2007,11:06,1389.50,1389.75,1389.00,1389.00,599,1313,1912.00
03/06/2007,11:07,1389.00,1389.25,1388.50,1388.75,365,1359,1724.00
03/06/2007,11:08,1388.50,1389.00,1388.25,1388.75,852,1134,1986.00
03/06/2007,11:09,1388.75,1389.25,1388.75,1389.25,1059,613,1672.00
03/06/2007,11:10,1389.25,1389.75,1389.00,1389.50,2151,457,2608.00
03/06/2007,11:11,1389.50,1389.50,1388.75,1389.25,900,846,1746.00
03/06/2007,11:12,1389.00,1389.25,1388.00,1388.25,1070,1843,2913.00
03/06/2007,11:13,1388.00,1388.50,1388.00,1388.00,314,1268,1582.00
03/06/2007,11:14,1388.00,1388.25,1387.75,1388.00,465,1633,2098.00
03/06/2007,11:15,1388.00,1388.25,1387.75,1388.00,1149,1369,2518.00
03/06/2007,11:16,1388.25,1388.75,1388.00,1388.75,1128,888,2016.00
03/06/2007,11:17,1388.50,1388.75,1387.75,1388.00,214,1747,1961.00
03/06/2007,11:18,1387.75,1388.50,1387.50,1388.00,1353,1715,3068.00
03/06/2007,11:19,1388.00,1388.75,1388.00,1388.25,1098,1695,2793.00
03/06/2007,11:20,1388.50,1388.75,1388.25,1388.25,1830,1234,3064.00
03/06/2007,11:21,1388.25,1388.50,1388.00,1388.25,495,859,1354.00
03/06/2007,11:22,1388.25,1388.25,1387.75,1388.25,451,1185,1636.00
03/06/2007,11:23,1388.00,1388.25,1388.00,1388.00,1298,138,1436.00
03/06/2007,11:24,1388.00,1388.00,1387.50,1387.50,120,1674,1794.00
03/06/2007,11:25,1387.50,1387.75,1387.25,1387.75,529,1243,1772.00
03/06/2007,11:26,1387.75,1387.75,1387.25,1387.25,205,712,917.00
03/06/2007,11:27,1387.50,1387.75,1387.25,1387.75,468,502,970.00
03/06/2007,11:28,1387.50,1388.00,1387.25,1388.00,553,931,1484.00
03/06/2007,11:29,1388.00,1388.75,1388.00,1388.25,1459,539,1998.00
03/06/2007,11:30,1388.25,1388.50,1388.00,1388.50,224,148,372.00
03/06/2007,11:31,1388.50,1388.75,1388.25,1388.50,399,900,1299.00
03/06/2007,11:32,1388.25,1389.00,1388.25,1389.00,1097,457,1554.00
03/06/2007,11:33,1389.00,1389.25,1388.75,1389.00,597,1024,1621.00
03/06/2007,11:34,1388.75,1390.00,1388.75,1390.00,3516,1200,4716.00
03/06/2007,11:35,1389.75,1391.00,1389.50,1390.75,7132,3348,10480.00
03/06/2007,11:36,1390.50,1390.75,1389.50,1390.00,2392,1659,4051.00
03/06/2007,11:37,1390.00,1390.75,1390.00,1390.25,2355,1426,3781.00
03/06/2007,11:38,1390.50,1391.25,1390.00,1390.00,3808,1756,5564.00
03/06/2007,11:39,1390.00,1390.25,1389.25,1389.75,381,4071,4452.00
03/06/2007,11:40,1389.50,1389.75,1389.00,1389.00,983,1712,2695.00
03/06/2007,11:41,1389.00,1389.50,1389.00,1389.25,1045,1321,2366.00
03/06/2007,11:42,1389.00,1389.75,1389.00,1389.75,1099,1283,2382.00
03/06/2007,11:43,1389.75,1389.75,1389.00,1389.25,585,1233,1818.00
03/06/2007,11:44,1389.00,1389.25,1388.75,1388.75,820,2609,3429.00
03/06/2007,11:45,1388.75,1390.00,1388.50,1390.00,4111,1753,5864.00
03/06/2007,11:46,1390.00,1390.00,1389.50,1389.75,243,1067,1310.00
03/06/2007,11:47,1389.50,1389.75,1389.50,1389.50,17,289,306.00
03/06/2007,11:48,1389.75,1390.50,1389.50,1390.50,2170,531,2701.00
03/06/2007,11:49,1390.50,1391.00,1390.25,1390.50,1507,958,2465.00
03/06/2007,11:50,1390.50,1391.00,1390.50,1391.00,762,179,941.00
03/06/2007,11:51,1390.75,1391.00,1390.25,1390.25,423,1533,1956.00
03/06/2007,11:52,1390.25,1390.75,1390.25,1390.50,679,468,1147.00
03/06/2007,11:53,1390.50,1391.00,1390.50,1390.75,2486,426,2912.00
03/06/2007,11:54,1390.75,1390.75,1390.25,1390.50,1240,921,2161.00
03/06/2007,11:55,1390.50,1391.00,1390.50,1391.00,243,167,410.00
03/06/2007,11:56,1391.00,1391.00,1390.00,1390.00,204,1100,1304.00
03/06/2007,11:57,1390.00,1390.25,1390.00,1390.00,66,1082,1148.00
03/06/2007,11:58,1390.25,1390.75,1390.00,1390.50,935,141,1076.00
03/06/2007,11:59,1390.75,1390.75,1390.50,1390.75,319,74,393.00
03/06/2007,12:00,1390.75,1391.25,1390.75,1391.00,1001,1286,2287.00
03/06/2007,12:01,1391.00,1391.50,1390.00,1390.00,2188,1513,3701.00
03/06/2007,12:02,1390.00,1390.50,1390.00,1390.25,845,1558,2403.00
03/06/2007,12:03,1390.25,1390.75,1390.25,1390.75,350,365,715.00
03/06/2007,12:04,1390.75,1391.00,1390.50,1390.75,360,190,550.00
03/06/2007,12:05,1391.00,1391.50,1390.75,1391.25,2175,411,2586.00
03/06/2007,12:06,1391.25,1391.25,1390.50,1390.75,788,912,1700.00
03/06/2007,12:07,1390.75,1391.25,1390.75,1391.25,585,39,624.00
03/06/2007,12:08,1391.00,1391.25,1390.75,1391.00,319,450,769.00
03/06/2007,12:09,1391.00,1391.25,1390.25,1390.75,854,2390,3244.00
03/06/2007,12:10,1390.75,1391.50,1390.50,1391.00,1479,1140,2619.00
03/06/2007,12:11,1391.00,1391.50,1391.00,1391.25,2349,728,3077.00
03/06/2007,12:12,1391.00,1391.25,1391.00,1391.00,59,895,954.00
03/06/2007,12:13,1391.25,1391.50,1391.25,1391.25,760,719,1479.00
03/06/2007,12:14,1391.25,1391.50,1391.00,1391.25,24,407,431.00
03/06/2007,12:15,1391.00,1391.50,1390.75,1390.75,842,1744,2586.00
03/06/2007,12:16,1390.75,1390.75,1390.25,1390.50,895,1699,2594.00
03/06/2007,12:17,1390.75,1391.00,1390.00,1390.00,1853,1505,3358.00
03/06/2007,12:18,1390.25,1390.50,1390.00,1390.50,468,1036,1504.00
03/06/2007,12:19,1390.50,1390.75,1390.25,1390.50,628,315,943.00
03/06/2007,12:20,1390.75,1390.75,1389.75,1389.75,20,2911,2931.00
03/06/2007,12:21,1389.75,1390.00,1389.25,1389.50,1021,2635,3656.00
03/06/2007,12:22,1389.75,1390.00,1389.50,1389.75,1305,192,1497.00
03/06/2007,12:23,1389.75,1390.00,1389.50,1390.00,577,397,974.00
03/06/2007,12:24,1390.00,1390.00,1389.75,1390.00,228,125,353.00
03/06/2007,12:25,1390.00,1390.50,1390.00,1390.25,1199,414,1613.00
03/06/2007,12:26,1390.25,1390.50,1390.00,1390.50,922,257,1179.00
03/06/2007,12:27,1390.50,1390.75,1390.50,1390.50,251,313,564.00
03/06/2007,12:28,1390.50,1390.75,1390.25,1390.25,19,731,750.00
03/06/2007,12:29,1390.50,1390.50,1390.00,1390.25,442,323,765.00
03/06/2007,12:30,1390.50,1390.75,1390.25,1390.50,772,293,1065.00
03/06/2007,12:31,1390.50,1390.75,1390.25,1390.75,325,444,769.00
03/06/2007,12:32,1390.50,1390.75,1390.25,1390.25,142,337,479.00
03/06/2007,12:33,1390.50,1390.50,1389.50,1389.75,577,1975,2552.00
03/06/2007,12:34,1389.75,1392.00,1389.75,1392.00,10474,2796,13270.00
03/06/2007,12:35,1392.00,1392.50,1391.75,1391.75,3906,2343,6249.00
03/06/2007,12:36,1391.75,1392.00,1391.50,1391.75,700,583,1283.00
03/06/2007,12:37,1391.75,1391.75,1390.75,1391.25,1315,2242,3557.00
03/06/2007,12:38,1391.25,1392.25,1391.00,1392.00,2775,871,3646.00
03/06/2007,12:39,1392.25,1392.25,1391.50,1392.00,1321,1379,2700.00
03/06/2007,12:40,1391.75,1392.25,1391.75,1392.00,1283,784,2067.00
03/06/2007,12:41,1392.00,1392.25,1391.75,1392.00,73,500,573.00
03/06/2007,12:42,1391.75,1392.25,1391.75,1392.00,410,278,688.00
03/06/2007,12:43,1392.00,1392.75,1391.75,1392.50,1972,2107,4079.00
03/06/2007,12:44,1392.50,1393.25,1392.50,1393.00,4021,2035,6056.00
03/06/2007,12:45,1392.75,1394.00,1392.75,1393.75,6211,1993,8204.00
03/06/2007,12:46,1393.75,1394.25,1393.25,1393.75,4214,3116,7330.00
03/06/2007,12:47,1393.75,1394.00,1393.00,1393.25,1241,2137,3378.00
03/06/2007,12:48,1393.25,1394.25,1393.25,1393.50,3353,1479,4832.00
03/06/2007,12:49,1393.50,1394.00,1393.25,1393.50,784,413,1197.00
03/06/2007,12:50,1393.75,1394.00,1393.50,1393.75,526,597,1123.00
03/06/2007,12:51,1393.50,1393.75,1392.75,1392.75,427,2134,2561.00
03/06/2007,12:52,1393.00,1393.25,1392.75,1393.00,1194,267,1461.00
03/06/2007,12:53,1393.00,1393.50,1392.50,1392.75,807,1581,2388.00
03/06/2007,12:54,1392.75,1393.50,1392.75,1393.25,758,854,1612.00
03/06/2007,12:55,1393.00,1393.25,1392.75,1393.00,173,421,594.00
03/06/2007,12:56,1393.25,1393.50,1393.00,1393.25,358,166,524.00
03/06/2007,12:57,1393.00,1393.50,1393.00,1393.50,629,209,838.00
03/06/2007,12:58,1393.50,1393.50,1393.00,1393.00,108,231,339.00
03/06/2007,12:59,1393.00,1393.50,1393.00,1393.00,298,506,804.00
03/06/2007,13:00,1393.00,1393.25,1392.50,1393.25,947,1573,2520.00
03/06/2007,13:01,1393.00,1393.75,1393.00,1393.25,1776,1282,3058.00
03/06/2007,13:02,1393.25,1393.75,1393.25,1393.25,949,458,1407.00
03/06/2007,13:03,1393.25,1394.25,1393.00,1394.00,2942,1461,4403.00
03/06/2007,13:04,1394.00,1394.25,1393.75,1394.25,1734,1799,3533.00
03/06/2007,13:05,1394.25,1394.50,1394.00,1394.50,2683,262,2945.00
03/06/2007,13:06,1394.25,1394.25,1393.50,1393.50,704,1732,2436.00
03/06/2007,13:07,1393.50,1393.50,1392.75,1393.00,1420,2427,3847.00
03/06/2007,13:08,1393.00,1393.25,1392.75,1393.00,339,530,869.00
03/06/2007,13:09,1392.75,1393.25,1392.75,1393.00,512,461,973.00
03/06/2007,13:10,1393.00,1393.25,1392.75,1392.75,394,1740,2134.00
03/06/2007,13:11,1393.00,1393.00,1392.25,1392.25,239,1489,1728.00
03/06/2007,13:12,1392.25,1392.75,1392.00,1392.75,1293,932,2225.00
03/06/2007,13:13,1392.50,1392.75,1392.25,1392.25,1000,626,1626.00
03/06/2007,13:14,1392.25,1392.50,1392.00,1392.50,414,3106,3520.00
03/06/2007,13:15,1392.50,1392.75,1392.25,1392.50,1445,812,2257.00
03/06/2007,13:16,1392.50,1392.75,1392.25,1392.75,1133,24,1157.00
03/06/2007,13:17,1392.75,1392.75,1392.25,1392.25,77,846,923.00
03/06/2007,13:18,1392.25,1392.75,1392.25,1392.50,1498,487,1985.00
03/06/2007,13:19,1392.50,1392.75,1392.25,1392.75,632,406,1038.00
03/06/2007,13:20,1392.75,1393.25,1392.50,1393.00,739,218,957.00
03/06/2007,13:21,1393.00,1393.00,1392.50,1392.75,79,341,420.00
03/06/2007,13:22,1392.50,1393.25,1392.50,1392.75,621,149,770.00
03/06/2007,13:23,1393.00,1393.25,1392.75,1393.00,446,123,569.00
03/06/2007,13:24,1393.00,1393.50,1393.00,1393.50,618,23,641.00
03/06/2007,13:25,1393.50,1394.25,1393.25,1394.25,2496,1497,3993.00
03/06/2007,13:26,1394.00,1395.00,1394.00,1394.25,5042,1694,6736.00
03/06/2007,13:27,1394.25,1394.50,1394.00,1394.25,1642,1425,3067.00
03/06/2007,13:28,1394.25,1394.50,1393.75,1394.00,253,1740,1993.00
03/06/2007,13:29,1393.75,1394.00,1393.25,1393.75,1808,2401,4209.00
03/06/2007,13:30,1394.00,1394.75,1393.75,1394.75,1543,1110,2653.00
03/06/2007,13:31,1394.75,1394.75,1394.25,1394.25,123,895,1018.00
03/06/2007,13:32,1394.25,1394.50,1393.75,1394.00,387,1465,1852.00
03/06/2007,13:33,1394.00,1394.50,1393.50,1394.25,1759,1151,2910.00
03/06/2007,13:34,1394.25,1394.25,1394.00,1394.25,220,383,603.00
03/06/2007,13:35,1394.00,1394.50,1394.00,1394.25,560,1141,1701.00
03/06/2007,13:36,1394.00,1394.25,1394.00,1394.25,36,420,456.00
03/06/2007,13:37,1394.00,1394.25,1393.50,1393.50,84,2215,2299.00
03/06/2007,13:38,1393.25,1393.75,1393.25,1393.75,849,540,1389.00
03/06/2007,13:39,1394.00,1394.50,1393.75,1393.75,1324,457,1781.00
03/06/2007,13:40,1394.00,1394.25,1393.75,1394.00,500,278,778.00
03/06/2007,13:41,1394.00,1394.50,1393.75,1394.25,605,85,690.00
03/06/2007,13:42,1394.25,1394.50,1394.25,1394.25,1209,215,1424.00
03/06/2007,13:43,1394.25,1394.75,1394.25,1394.25,174,692,866.00
03/06/2007,13:44,1394.50,1395.00,1394.50,1394.50,917,191,1108.00
03/06/2007,13:45,1394.50,1395.00,1394.50,1395.00,852,241,1093.00
03/06/2007,13:46,1395.00,1395.00,1394.50,1394.75,851,582,1433.00
03/06/2007,13:47,1394.50,1395.00,1394.50,1394.75,1022,976,1998.00
03/06/2007,13:48,1394.75,1395.00,1394.50,1394.75,679,1377,2056.00
03/06/2007,13:49,1394.75,1395.50,1394.75,1395.25,4541,2017,6558.00
03/06/2007,13:50,1395.50,1395.50,1394.75,1395.00,434,2093,2527.00
03/06/2007,13:51,1395.00,1395.00,1394.50,1394.50,388,1510,1898.00
03/06/2007,13:52,1394.50,1395.00,1394.50,1394.75,480,241,721.00
03/06/2007,13:53,1394.50,1395.00,1394.50,1394.75,889,154,1043.00
03/06/2007,13:54,1394.75,1395.00,1394.50,1394.75,242,93,335.00
03/06/2007,13:55,1394.75,1395.00,1394.50,1394.75,96,652,748.00
03/06/2007,13:56,1394.75,1395.25,1394.50,1395.25,1201,745,1946.00
03/06/2007,13:57,1395.25,1396.00,1395.00,1396.00,6222,2049,8271.00
03/06/2007,13:58,1396.00,1396.25,1395.50,1395.75,1777,2434,4211.00
03/06/2007,13:59,1395.75,1396.25,1395.75,1396.00,885,1563,2448.00
03/06/2007,14:00,1396.00,1396.75,1396.00,1396.75,5491,1910,7401.00
03/06/2007,14:01,1396.75,1397.00,1396.25,1396.50,2295,2733,5028.00
03/06/2007,14:02,1396.50,1396.75,1396.25,1396.75,1876,277,2153.00
03/06/2007,14:03,1396.50,1396.75,1396.00,1396.50,857,2199,3056.00
03/06/2007,14:04,1396.50,1396.75,1396.00,1396.25,1426,1331,2757.00
03/06/2007,14:05,1396.25,1396.75,1396.25,1396.25,1377,439,1816.00
03/06/2007,14:06,1396.25,1396.50,1396.00,1396.25,770,1623,2393.00
03/06/2007,14:07,1396.25,1396.75,1396.25,1396.25,1995,279,2274.00
03/06/2007,14:08,1396.50,1397.00,1396.25,1397.00,1434,822,2256.00
03/06/2007,14:09,1397.00,1397.50,1396.75,1397.25,4762,1131,5893.00
03/06/2007,14:10,1397.00,1398.25,1397.00,1397.75,7519,4204,11723.00
03/06/2007,14:11,1398.00,1398.75,1397.75,1398.00,3654,3296,6950.00
03/06/2007,14:12,1398.00,1398.25,1397.75,1398.00,2302,2844,5146.00
03/06/2007,14:13,1398.25,1398.50,1397.75,1398.50,1711,424,2135.00
03/06/2007,14:14,1398.25,1398.75,1398.00,1398.50,2151,729,2880.00
03/06/2007,14:15,1398.75,1399.50,1398.25,1399.25,9428,2718,12146.00
03/06/2007,14:16,1399.25,1399.25,1398.50,1398.50,1547,3597,5144.00
03/06/2007,14:17,1398.50,1398.75,1398.00,1398.25,1244,3443,4687.00
03/06/2007,14:18,1398.00,1398.25,1397.50,1397.50,1116,3589,4705.00
03/06/2007,14:19,1397.50,1398.00,1397.50,1398.00,3522,1174,4696.00
03/06/2007,14:20,1397.75,1398.50,1397.75,1398.25,1648,1276,2924.00
03/06/2007,14:21,1398.25,1398.50,1397.75,1398.00,986,1515,2501.00
03/06/2007,14:22,1397.75,1398.25,1397.75,1397.75,677,660,1337.00
03/06/2007,14:23,1397.75,1398.00,1397.50,1397.75,1031,1016,2047.00
03/06/2007,14:24,1397.75,1398.00,1397.25,1397.50,204,6300,6504.00
03/06/2007,14:25,1397.50,1397.50,1397.00,1397.25,1051,1925,2976.00
03/06/2007,14:26,1397.25,1397.50,1397.00,1397.25,2017,4244,6261.00
03/06/2007,14:27,1397.50,1397.75,1397.25,1397.50,1465,1622,3087.00
03/06/2007,14:28,1397.50,1398.50,1397.25,1398.50,4509,530,5039.00
03/06/2007,14:29,1398.50,1398.75,1398.00,1398.00,1630,1151,2781.00
03/06/2007,14:30,1398.25,1398.50,1398.00,1398.00,809,649,1458.00
03/06/2007,14:31,1398.00,1398.50,1397.25,1397.50,1527,2613,4140.00
03/06/2007,14:32,1397.50,1397.75,1397.25,1397.75,1294,2652,3946.00
03/06/2007,14:33,1397.75,1398.00,1397.25,1397.75,1842,1584,3426.00
03/06/2007,14:34,1397.75,1398.00,1397.50,1397.50,691,1592,2283.00
03/06/2007,14:35,1397.50,1397.75,1396.75,1397.00,997,2339,3336.00
03/06/2007,14:36,1397.25,1397.25,1396.50,1396.50,354,3497,3851.00
03/06/2007,14:37,1396.50,1397.00,1396.50,1396.75,858,740,1598.00
03/06/2007,14:38,1396.75,1397.00,1396.50,1396.75,1273,1344,2617.00
03/06/2007,14:39,1396.50,1397.00,1396.00,1396.25,4481,5709,10190.00
03/06/2007,14:40,1396.25,1396.25,1395.75,1396.00,2340,3341,5681.00
03/06/2007,14:41,1396.25,1396.75,1396.00,1396.50,3337,2736,6073.00
03/06/2007,14:42,1396.75,1397.00,1396.50,1396.50,754,1377,2131.00
03/06/2007,14:43,1396.50,1397.00,1396.50,1396.75,2721,1433,4154.00
03/06/2007,14:44,1397.00,1397.00,1395.75,1396.00,1687,4363,6050.00
03/06/2007,14:45,1396.00,1396.50,1395.75,1395.75,809,1722,2531.00
03/06/2007,14:46,1396.00,1396.00,1395.50,1395.50,633,1870,2503.00
03/06/2007,14:47,1395.75,1395.75,1395.25,1395.75,2902,1692,4594.00
03/06/2007,14:48,1395.75,1396.25,1395.50,1396.25,1727,866,2593.00
03/06/2007,14:49,1396.25,1396.25,1395.75,1396.00,401,2609,3010.00
03/06/2007,14:50,1395.75,1396.25,1395.75,1395.75,2415,470,2885.00
03/06/2007,14:51,1395.75,1396.25,1395.75,1396.00,1175,349,1524.00
03/06/2007,14:52,1396.00,1396.75,1395.75,1396.00,4336,2983,7319.00
03/06/2007,14:53,1396.00,1396.25,1395.75,1396.00,1228,1387,2615.00
03/06/2007,14:54,1395.75,1396.00,1395.75,1396.00,268,256,524.00
03/06/2007,14:55,1396.00,1396.25,1395.75,1396.25,3048,1105,4153.00
03/06/2007,14:56,1396.25,1396.50,1396.00,1396.50,1447,237,1684.00
03/06/2007,14:57,1396.50,1396.75,1396.25,1396.75,3160,915,4075.00
03/06/2007,14:58,1396.75,1397.00,1396.50,1396.75,3365,2165,5530.00
03/06/2007,14:59,1396.75,1396.75,1396.25,1396.50,1504,2265,3769.00
03/06/2007,15:00,1396.50,1396.50,1396.00,1396.00,1943,7687,9630.00
03/06/2007,15:01,1396.25,1396.75,1396.00,1396.25,5392,8552,13944.00
03/06/2007,15:02,1396.25,1396.25,1395.50,1396.25,3878,8703,12581.00
03/06/2007,15:03,1396.00,1396.50,1396.00,1396.25,3289,1444,4733.00
03/06/2007,15:04,1396.50,1396.50,1396.25,1396.25,588,3383,3971.00
03/06/2007,15:05,1396.50,1396.50,1396.00,1396.00,157,3200,3357.00
03/06/2007,15:06,1396.00,1396.25,1395.75,1396.00,711,2321,3032.00
03/06/2007,15:07,1395.75,1396.25,1395.75,1396.00,2932,1384,4316.00
03/06/2007,15:08,1396.00,1396.50,1396.00,1396.25,1341,423,1764.00
03/06/2007,15:09,1396.50,1396.75,1396.25,1396.25,1358,3371,4729.00
03/06/2007,15:10,1396.25,1396.50,1396.00,1396.25,838,1087,1925.00
03/06/2007,15:11,1396.25,1396.50,1396.00,1396.00,1229,1076,2305.00
03/06/2007,15:12,1396.25,1396.25,1395.75,1395.75,622,1496,2118.00
03/06/2007,15:13,1395.75,1396.25,1395.50,1395.75,1034,1904,2938.00
03/06/2007,15:14,1395.75,1396.00,1395.00,1395.50,1894,3955,5849.00
03/06/2007,15:15,1395.25,1395.75,1395.00,1395.25,3974,6678,10652.00
03/06/2007,15:31,1395.25,1395.50,1395.00,1395.25,495,122,617.00
03/06/2007,15:32,1395.25,1395.50,1395.00,1395.25,78,55,133.00
03/06/2007,15:33,1395.25,1395.25,1395.00,1395.00,16,9,25.00
03/06/2007,15:34,1395.00,1395.25,1395.00,1395.25,14,11,25.00
03/06/2007,15:35,1395.25,1395.25,1395.25,1395.25,149,0,149.00
03/06/2007,15:36,1395.25,1395.25,1395.00,1395.00,1,74,75.00
03/06/2007,15:37,1395.00,1395.25,1395.00,1395.00,16,23,39.00
03/06/2007,15:38,1395.25,1395.25,1395.00,1395.00,7,338,345.00
03/06/2007,15:39,1395.00,1395.25,1394.75,1395.25,192,109,301.00
03/06/2007,15:40,1395.25,1395.25,1394.75,1395.00,130,127,257.00
03/06/2007,15:41,1395.00,1395.00,1395.00,1395.00,28,0,28.00
03/06/2007,15:42,1395.00,1395.00,1394.75,1394.75,63,30,93.00
03/06/2007,15:43,1394.75,1395.00,1394.75,1395.00,140,150,290.00
03/06/2007,15:45,1395.25,1395.25,1395.00,1395.00,7,7,14.00
03/06/2007,15:46,1395.00,1395.25,1395.00,1395.25,4,15,19.00
03/06/2007,15:48,1395.25,1395.25,1395.25,1395.25,115,0,115.00
03/06/2007,15:49,1395.25,1395.25,1395.25,1395.25,309,0,309.00
03/06/2007,15:50,1395.50,1395.50,1395.25,1395.25,2,76,78.00
03/06/2007,15:51,1395.00,1395.00,1395.00,1395.00,0,278,278.00
03/06/2007,15:52,1395.00,1395.25,1395.00,1395.25,1,102,103.00
03/06/2007,15:53,1395.00,1395.00,1395.00,1395.00,0,16,16.00
03/06/2007,15:54,1395.00,1395.00,1395.00,1395.00,0,6,6.00
03/06/2007,15:56,1395.00,1395.00,1395.00,1395.00,0,6,6.00
03/06/2007,15:57,1395.25,1395.25,1395.25,1395.25,51,0,51.00
03/06/2007,15:58,1395.00,1395.00,1395.00,1395.00,0,1,1.00
03/06/2007,16:00,1395.00,1395.25,1395.00,1395.25,50,5,55.00
03/06/2007,17:01,1395.50,1395.75,1395.50,1395.50,2,111,113.00
03/06/2007,17:02,1395.50,1395.50,1395.50,1395.50,0,20,20.00
03/06/2007,17:03,1395.50,1395.75,1395.25,1395.25,4,37,41.00
03/06/2007,17:04,1395.50,1395.50,1395.25,1395.25,1,1,2.00
03/06/2007,17:05,1395.25,1395.25,1395.25,1395.25,0,2,2.00
03/06/2007,17:06,1395.50,1395.75,1395.50,1395.75,104,0,104.00
03/06/2007,17:07,1395.75,1395.75,1395.50,1395.50,30,38,68.00
03/06/2007,17:08,1395.50,1395.50,1395.50,1395.50,0,4,4.00
03/06/2007,17:09,1395.50,1395.50,1395.25,1395.25,0,3,3.00
03/06/2007,17:10,1395.25,1395.50,1395.25,1395.50,1,108,109.00
03/06/2007,17:11,1395.25,1395.25,1395.25,1395.25,0,1,1.00
03/06/2007,17:12,1395.25,1395.25,1395.25,1395.25,0,2,2.00
03/06/2007,17:13,1395.50,1395.50,1395.50,1395.50,3,0,3.00
03/06/2007,17:14,1395.25,1395.25,1395.25,1395.25,0,15,15.00
03/06/2007,17:15,1395.25,1395.25,1395.25,1395.25,0,16,16.00
03/06/2007,17:16,1395.25,1396.00,1395.25,1395.75,429,31,460.00
03/06/2007,17:17,1396.00,1396.25,1396.00,1396.00,70,38,108.00
03/06/2007,17:18,1396.00,1396.00,1396.00,1396.00,0,5,5.00
03/06/2007,17:19,1396.00,1396.25,1396.00,1396.25,4,11,15.00
03/06/2007,17:20,1396.25,1396.50,1396.00,1396.50,262,1,263.00
03/06/2007,17:21,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/06/2007,17:22,1396.25,1396.50,1396.25,1396.50,67,100,167.00
03/06/2007,17:23,1396.50,1396.50,1396.50,1396.50,4,0,4.00
03/06/2007,17:24,1396.50,1396.50,1396.25,1396.25,4,1,5.00
03/06/2007,17:25,1396.50,1396.75,1396.50,1396.50,77,58,135.00
03/06/2007,17:26,1396.50,1396.50,1396.25,1396.50,5,7,12.00
03/06/2007,17:27,1396.50,1396.50,1396.50,1396.50,13,0,13.00
03/06/2007,17:28,1396.50,1396.50,1396.50,1396.50,40,0,40.00
03/06/2007,17:29,1396.75,1396.75,1396.75,1396.75,175,0,175.00
03/06/2007,17:30,1396.75,1396.75,1396.50,1396.50,14,6,20.00
03/06/2007,17:31,1396.75,1396.75,1396.25,1396.25,51,96,147.00
03/06/2007,17:32,1396.25,1396.25,1396.00,1396.00,3,86,89.00
03/06/2007,17:33,1396.00,1396.00,1395.75,1395.75,8,4,12.00
03/06/2007,17:34,1395.75,1396.00,1395.75,1396.00,3,2,5.00
03/06/2007,17:35,1396.00,1396.25,1396.00,1396.25,2,0,2.00
03/06/2007,17:36,1396.00,1396.25,1396.00,1396.25,1,16,17.00
03/06/2007,17:38,1396.00,1396.00,1395.75,1395.75,0,6,6.00
03/06/2007,17:40,1396.00,1396.25,1395.75,1395.75,3,1,4.00
03/06/2007,17:41,1396.00,1396.00,1396.00,1396.00,3,0,3.00
03/06/2007,17:42,1396.00,1396.00,1395.75,1395.75,1,2,3.00
03/06/2007,17:46,1395.75,1395.75,1395.75,1395.75,0,2,2.00
03/06/2007,17:47,1396.00,1396.00,1396.00,1396.00,25,0,25.00
03/06/2007,17:48,1396.00,1396.00,1396.00,1396.00,5,0,5.00
03/06/2007,17:49,1395.75,1395.75,1395.75,1395.75,0,2,2.00
03/06/2007,17:50,1396.00,1396.00,1396.00,1396.00,3,0,3.00
03/06/2007,17:51,1396.00,1396.00,1396.00,1396.00,10,0,10.00
03/06/2007,17:52,1396.00,1396.00,1395.75,1395.75,60,5,65.00
03/06/2007,17:53,1395.75,1395.75,1395.75,1395.75,0,1,1.00
03/06/2007,17:54,1395.75,1396.00,1395.75,1395.75,16,2,18.00
03/06/2007,17:55,1396.00,1396.00,1396.00,1396.00,25,0,25.00
03/06/2007,17:56,1396.00,1396.00,1396.00,1396.00,62,0,62.00
03/06/2007,17:57,1396.00,1396.00,1396.00,1396.00,5,0,5.00
03/06/2007,17:58,1396.00,1396.00,1396.00,1396.00,15,0,15.00
03/06/2007,17:59,1396.00,1396.00,1396.00,1396.00,3,0,3.00
03/06/2007,18:00,1396.25,1396.25,1396.25,1396.25,5,0,5.00
03/06/2007,18:01,1396.25,1396.25,1396.25,1396.25,134,0,134.00
03/06/2007,18:02,1396.25,1396.25,1396.25,1396.25,15,0,15.00
03/06/2007,18:03,1396.25,1396.25,1396.25,1396.25,3,0,3.00
03/06/2007,18:04,1396.25,1396.25,1396.00,1396.00,21,5,26.00
03/06/2007,18:06,1396.00,1396.00,1396.00,1396.00,0,3,3.00
03/06/2007,18:07,1396.25,1396.25,1396.00,1396.00,2,21,23.00
03/06/2007,18:08,1395.75,1395.75,1395.75,1395.75,0,1,1.00
03/06/2007,18:09,1396.00,1396.00,1396.00,1396.00,11,0,11.00
03/06/2007,18:10,1396.00,1396.00,1396.00,1396.00,8,0,8.00
03/06/2007,18:11,1396.25,1396.25,1396.25,1396.25,1,0,1.00
03/06/2007,18:12,1396.00,1396.00,1396.00,1396.00,0,8,8.00
03/06/2007,18:13,1396.00,1396.00,1396.00,1396.00,0,14,14.00
03/06/2007,18:14,1396.00,1396.25,1396.00,1396.25,50,2,52.00
03/06/2007,18:16,1396.25,1396.25,1396.25,1396.25,98,0,98.00
03/06/2007,18:17,1396.25,1396.25,1396.25,1396.25,28,0,28.00
03/06/2007,18:18,1396.25,1396.75,1396.25,1396.75,746,50,796.00
03/06/2007,18:19,1396.50,1396.75,1396.50,1396.75,112,2,114.00
03/06/2007,18:20,1396.75,1397.00,1396.75,1396.75,81,1,82.00
03/06/2007,18:21,1397.00,1397.00,1397.00,1397.00,28,0,28.00
03/06/2007,18:22,1397.00,1397.00,1397.00,1397.00,85,0,85.00
03/06/2007,18:23,1397.25,1397.25,1397.00,1397.00,19,24,43.00
03/06/2007,18:24,1396.75,1397.00,1396.75,1397.00,38,5,43.00
03/06/2007,18:25,1397.00,1397.25,1397.00,1397.25,11,2,13.00
03/06/2007,18:26,1397.25,1397.25,1397.25,1397.25,29,0,29.00
03/06/2007,18:27,1397.25,1397.25,1396.75,1397.00,5,36,41.00
03/06/2007,18:28,1396.75,1396.75,1396.75,1396.75,0,2,2.00
03/06/2007,18:29,1397.00,1397.00,1396.75,1396.75,1,55,56.00
03/06/2007,18:30,1396.50,1396.50,1396.50,1396.50,0,16,16.00
03/06/2007,18:32,1396.50,1397.00,1396.50,1396.50,47,49,96.00
03/06/2007,18:33,1396.75,1396.75,1396.75,1396.75,4,0,4.00
03/06/2007,18:35,1396.50,1396.50,1396.50,1396.50,0,1,1.00
03/06/2007,18:36,1396.50,1396.50,1396.50,1396.50,0,2,2.00
03/06/2007,18:37,1396.50,1396.50,1396.50,1396.50,0,1,1.00
03/06/2007,18:39,1396.50,1396.75,1396.50,1396.75,1,23,24.00
03/06/2007,18:40,1396.50,1396.50,1396.50,1396.50,0,3,3.00
03/06/2007,18:41,1396.50,1396.75,1396.50,1396.75,1,1,2.00
03/06/2007,18:42,1396.75,1396.75,1396.50,1396.50,1,1,2.00
03/06/2007,18:43,1396.25,1396.25,1396.25,1396.25,0,5,5.00
03/06/2007,18:44,1396.50,1396.50,1396.50,1396.50,3,0,3.00
03/06/2007,18:45,1396.50,1396.50,1396.25,1396.25,8,6,14.00
03/06/2007,18:47,1396.25,1396.50,1396.25,1396.50,1,141,142.00
03/06/2007,18:48,1396.50,1396.50,1396.25,1396.25,2,62,64.00
03/06/2007,18:49,1396.25,1396.25,1396.00,1396.00,0,71,71.00
03/06/2007,18:50,1396.25,1396.25,1396.25,1396.25,5,0,5.00
03/06/2007,18:51,1396.25,1396.25,1396.25,1396.25,5,0,5.00
03/06/2007,18:52,1396.25,1396.25,1396.25,1396.25,63,0,63.00
03/06/2007,18:54,1396.50,1396.50,1396.50,1396.50,2,0,2.00
03/06/2007,18:55,1396.50,1396.50,1396.50,1396.50,1,0,1.00
03/06/2007,18:56,1396.50,1396.50,1396.50,1396.50,5,0,5.00
03/06/2007,18:57,1396.25,1396.50,1396.25,1396.50,17,1,18.00
03/06/2007,18:58,1396.75,1397.00,1396.75,1397.00,54,0,54.00
03/06/2007,18:59,1397.00,1397.00,1396.50,1396.50,1,250,251.00
03/06/2007,19:00,1396.50,1396.50,1396.50,1396.50,0,65,65.00
03/06/2007,19:01,1396.50,1396.50,1396.50,1396.50,0,70,70.00
03/06/2007,19:02,1396.25,1396.50,1396.25,1396.25,18,2,20.00
03/06/2007,19:03,1396.25,1396.25,1396.25,1396.25,0,70,70.00
03/06/2007,19:04,1396.25,1396.25,1396.25,1396.25,0,22,22.00
03/06/2007,19:05,1396.25,1396.25,1396.00,1396.00,0,3,3.00
03/06/2007,19:06,1396.25,1396.25,1396.25,1396.25,2,0,2.00
03/06/2007,19:08,1396.25,1396.25,1396.25,1396.25,1,0,1.00
03/06/2007,19:09,1396.50,1396.50,1396.25,1396.25,1,5,6.00
03/06/2007,19:10,1396.25,1396.50,1396.25,1396.50,131,2,133.00
03/06/2007,19:11,1396.50,1396.50,1396.25,1396.25,10,2,12.00
03/06/2007,19:12,1396.25,1396.25,1396.00,1396.00,0,41,41.00
03/06/2007,19:13,1396.00,1396.00,1396.00,1396.00,0,12,12.00
03/06/2007,19:14,1396.25,1396.25,1395.75,1395.75,1,38,39.00
03/06/2007,19:15,1395.75,1395.75,1395.75,1395.75,0,76,76.00
03/06/2007,19:16,1395.50,1395.75,1395.50,1395.50,1,3,4.00
03/06/2007,19:17,1395.50,1396.00,1395.50,1395.50,55,67,122.00
03/06/2007,19:18,1395.75,1395.75,1395.50,1395.75,14,11,25.00
03/06/2007,19:19,1395.75,1395.75,1394.75,1395.00,42,359,401.00
03/06/2007,19:20,1394.75,1395.00,1394.75,1395.00,23,29,52.00
03/06/2007,19:21,1395.25,1395.25,1394.75,1394.75,12,36,48.00
03/06/2007,19:22,1395.00,1395.00,1394.75,1394.75,148,20,168.00
03/06/2007,19:23,1394.75,1395.00,1394.75,1395.00,1,2,3.00
03/06/2007,19:24,1394.75,1394.75,1394.50,1394.50,0,76,76.00
03/06/2007,19:25,1394.75,1394.75,1394.75,1394.75,33,0,33.00
03/06/2007,19:26,1394.75,1394.75,1394.50,1394.50,26,1,27.00
03/06/2007,19:27,1394.50,1394.50,1393.75,1393.75,8,410,418.00
03/06/2007,19:28,1394.00,1394.25,1393.75,1394.25,201,207,408.00
03/06/2007,19:29,1394.00,1394.25,1393.75,1394.00,38,126,164.00
03/06/2007,19:30,1394.00,1394.00,1393.75,1394.00,102,53,155.00
03/06/2007,19:31,1393.75,1394.00,1393.50,1393.75,134,172,306.00
03/06/2007,19:32,1393.50,1394.00,1392.50,1392.75,373,583,956.00
03/06/2007,19:33,1392.75,1393.00,1392.75,1393.00,138,92,230.00
03/06/2007,19:34,1393.00,1393.25,1392.50,1393.00,184,110,294.00
03/06/2007,19:35,1393.00,1393.25,1393.00,1393.25,7,219,226.00
03/06/2007,19:36,1393.25,1393.25,1393.00,1393.25,132,83,215.00
03/06/2007,19:37,1393.25,1393.75,1393.25,1393.50,119,185,304.00
03/06/2007,19:38,1393.50,1393.75,1393.50,1393.75,1,34,35.00
03/06/2007,19:39,1393.75,1393.75,1393.50,1393.75,15,51,66.00
03/06/2007,19:40,1393.50,1393.75,1393.50,1393.50,1,178,179.00
03/06/2007,19:41,1393.50,1393.50,1393.00,1393.00,3,448,451.00
03/06/2007,19:42,1393.25,1393.50,1393.00,1393.50,159,1,160.00
03/06/2007,19:43,1393.50,1393.75,1393.50,1393.75,48,12,60.00
03/06/2007,19:44,1393.75,1393.75,1393.50,1393.50,12,50,62.00
03/06/2007,19:45,1393.50,1393.75,1393.50,1393.75,27,3,30.00
03/06/2007,19:46,1393.75,1393.75,1393.50,1393.50,45,5,50.00
03/06/2007,19:47,1393.50,1393.50,1393.50,1393.50,0,1,1.00
03/06/2007,19:49,1393.50,1393.75,1393.50,1393.75,1,2,3.00
03/06/2007,19:50,1393.75,1393.75,1393.75,1393.75,2,0,2.00
03/06/2007,19:51,1393.50,1393.75,1393.50,1393.75,1,4,5.00
03/06/2007,19:52,1393.75,1393.75,1393.75,1393.75,10,0,10.00
03/06/2007,19:53,1393.75,1393.75,1393.50,1393.75,5,1,6.00
03/06/2007,19:54,1393.50,1393.50,1393.50,1393.50,0,1,1.00
03/06/2007,19:55,1393.75,1393.75,1393.75,1393.75,1,0,1.00
03/06/2007,19:56,1393.75,1393.75,1393.75,1393.75,1,0,1.00
03/06/2007,19:57,1393.75,1393.75,1393.75,1393.75,3,0,3.00
03/06/2007,19:58,1393.75,1393.75,1393.75,1393.75,26,0,26.00
03/06/2007,19:59,1393.75,1393.75,1393.50,1393.75,28,1,29.00
03/06/2007,20:00,1393.75,1393.75,1393.50,1393.50,25,1,26.00
03/06/2007,20:01,1393.75,1393.75,1393.25,1393.50,7,141,148.00
03/06/2007,20:02,1393.50,1393.50,1392.75,1393.00,57,180,237.00
03/06/2007,20:03,1393.00,1393.00,1392.75,1392.75,192,166,358.00
03/06/2007,20:04,1392.75,1393.00,1392.75,1393.00,52,63,115.00
03/06/2007,20:05,1393.00,1393.00,1392.75,1393.00,52,1,53.00
03/06/2007,20:06,1393.00,1393.00,1393.00,1393.00,230,0,230.00
03/06/2007,20:07,1393.00,1393.00,1392.75,1392.75,107,74,181.00
03/06/2007,20:08,1392.75,1392.75,1392.50,1392.75,10,98,108.00
03/06/2007,20:09,1392.50,1392.50,1392.25,1392.25,0,653,653.00
03/06/2007,20:10,1392.50,1392.50,1392.25,1392.50,187,12,199.00
03/06/2007,20:11,1392.50,1392.75,1392.50,1392.75,55,48,103.00
03/06/2007,20:12,1392.50,1392.75,1392.50,1392.75,35,25,60.00
03/06/2007,20:13,1392.50,1392.50,1392.25,1392.50,1,135,136.00
03/06/2007,20:14,1392.50,1392.50,1392.25,1392.50,57,1,58.00
03/06/2007,20:15,1392.25,1392.50,1392.25,1392.25,2,124,126.00
03/06/2007,20:16,1392.50,1392.50,1392.50,1392.50,219,0,219.00
03/06/2007,20:17,1392.50,1392.75,1392.50,1392.50,2,44,46.00
03/06/2007,20:18,1392.50,1392.50,1392.25,1392.25,0,116,116.00
03/06/2007,20:19,1392.50,1392.50,1392.50,1392.50,1,0,1.00
03/06/2007,20:20,1392.50,1392.50,1392.50,1392.50,2,0,2.00
03/06/2007,20:21,1392.50,1392.50,1392.25,1392.25,4,1,5.00
03/06/2007,20:22,1392.25,1392.50,1392.25,1392.50,75,25,100.00
03/06/2007,20:23,1392.50,1392.75,1392.50,1392.75,22,0,22.00
03/06/2007,20:25,1392.75,1392.75,1392.75,1392.75,58,0,58.00
03/06/2007,20:26,1392.75,1392.75,1392.75,1392.75,8,0,8.00
03/06/2007,20:28,1393.00,1393.00,1393.00,1393.00,13,0,13.00
03/06/2007,20:29,1392.75,1392.75,1392.75,1392.75,0,29,29.00
03/06/2007,20:30,1392.75,1392.75,1392.50,1392.50,0,29,29.00
03/06/2007,20:31,1392.75,1392.75,1392.75,1392.75,2,0,2.00
03/06/2007,20:32,1392.75,1392.75,1392.75,1392.75,51,0,51.00
03/06/2007,20:33,1392.75,1392.75,1392.50,1392.50,1,1,2.00
03/06/2007,20:34,1392.50,1392.50,1392.50,1392.50,0,6,6.00
03/06/2007,20:35,1392.75,1392.75,1392.75,1392.75,2,0,2.00
03/06/2007,20:36,1392.75,1392.75,1392.75,1392.75,6,0,6.00
03/06/2007,20:37,1392.75,1392.75,1392.75,1392.75,78,0,78.00
03/06/2007,20:39,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/06/2007,20:40,1392.75,1393.00,1392.75,1393.00,2,0,2.00
03/06/2007,20:41,1393.00,1393.00,1393.00,1393.00,2,0,2.00
03/06/2007,20:42,1393.00,1393.00,1393.00,1393.00,6,0,6.00
03/06/2007,20:43,1392.75,1392.75,1392.75,1392.75,0,3,3.00
03/06/2007,20:44,1393.00,1393.00,1393.00,1393.00,22,0,22.00
03/06/2007,20:47,1393.00,1393.00,1393.00,1393.00,13,0,13.00
03/06/2007,20:48,1393.00,1393.25,1393.00,1393.00,216,7,223.00
03/06/2007,20:50,1393.00,1393.25,1393.00,1393.00,5,2,7.00
03/06/2007,20:51,1393.00,1393.25,1393.00,1393.25,3,3,6.00
03/06/2007,20:52,1393.25,1393.25,1393.00,1393.00,30,1,31.00
03/06/2007,20:53,1393.00,1393.00,1393.00,1393.00,0,21,21.00
03/06/2007,20:54,1393.00,1393.00,1393.00,1393.00,0,1,1.00
03/06/2007,20:55,1393.00,1393.00,1393.00,1393.00,0,17,17.00
03/06/2007,20:56,1393.00,1393.00,1393.00,1393.00,0,27,27.00
03/06/2007,20:57,1393.00,1393.00,1393.00,1393.00,0,20,20.00
03/06/2007,20:58,1393.00,1393.00,1393.00,1393.00,0,45,45.00
03/06/2007,20:59,1393.00,1393.00,1393.00,1393.00,0,2,2.00
03/06/2007,21:00,1393.00,1393.00,1393.00,1393.00,0,224,224.00
03/06/2007,21:01,1393.00,1393.25,1393.00,1393.25,64,4,68.00
03/06/2007,21:02,1393.25,1393.25,1393.25,1393.25,3,0,3.00
03/06/2007,21:03,1393.25,1393.75,1393.25,1393.75,140,0,140.00
03/06/2007,21:04,1393.75,1394.00,1393.75,1393.75,100,52,152.00
03/06/2007,21:05,1393.75,1393.75,1393.50,1393.50,1,53,54.00
03/06/2007,21:06,1393.50,1393.50,1393.50,1393.50,0,5,5.00
03/06/2007,21:07,1393.75,1393.75,1393.75,1393.75,17,0,17.00
03/06/2007,21:08,1393.75,1393.75,1393.75,1393.75,2,0,2.00
03/06/2007,21:09,1393.50,1393.50,1393.50,1393.50,0,1,1.00
03/06/2007,21:11,1393.75,1393.75,1393.75,1393.75,3,0,3.00
03/06/2007,21:12,1393.50,1393.75,1393.50,1393.75,55,6,61.00
03/06/2007,21:13,1393.75,1393.75,1393.75,1393.75,56,0,56.00
03/06/2007,21:14,1394.00,1394.00,1394.00,1394.00,6,0,6.00
03/06/2007,21:15,1394.00,1394.00,1394.00,1394.00,3,0,3.00
03/06/2007,21:16,1394.00,1394.00,1394.00,1394.00,31,0,31.00
03/06/2007,21:17,1394.00,1394.00,1393.75,1393.75,42,17,59.00
03/06/2007,21:18,1394.00,1394.00,1394.00,1394.00,1,0,1.00
03/06/2007,21:19,1393.75,1394.25,1393.75,1394.25,77,7,84.00
03/06/2007,21:20,1394.00,1394.00,1394.00,1394.00,0,38,38.00
03/06/2007,21:21,1393.75,1393.75,1393.75,1393.75,0,33,33.00
03/06/2007,21:22,1393.75,1393.75,1393.75,1393.75,0,1,1.00
03/06/2007,21:23,1393.50,1393.75,1393.50,1393.75,1,9,10.00
03/06/2007,21:24,1393.75,1393.75,1393.75,1393.75,11,0,11.00
03/06/2007,21:25,1393.75,1393.75,1393.75,1393.75,3,0,3.00
03/06/2007,21:26,1393.75,1393.75,1393.75,1393.75,2,0,2.00
03/06/2007,21:27,1393.75,1393.75,1393.75,1393.75,1,0,1.00
03/06/2007,21:28,1393.50,1393.50,1393.50,1393.50,0,1,1.00
03/06/2007,21:29,1393.75,1393.75,1393.50,1393.50,1,28,29.00
03/06/2007,21:32,1393.75,1393.75,1393.75,1393.75,18,0,18.00
03/06/2007,21:33,1393.75,1393.75,1393.75,1393.75,23,0,23.00
03/06/2007,21:34,1393.75,1393.75,1393.75,1393.75,21,0,21.00
03/06/2007,21:35,1393.75,1393.75,1393.75,1393.75,12,0,12.00
03/06/2007,21:36,1393.75,1393.75,1393.50,1393.50,6,35,41.00
03/06/2007,21:37,1393.75,1394.25,1393.75,1394.25,132,0,132.00
03/06/2007,21:38,1394.25,1394.25,1394.25,1394.25,66,0,66.00
03/06/2007,21:39,1394.25,1394.25,1394.00,1394.00,2,5,7.00
03/06/2007,21:40,1394.00,1394.00,1394.00,1394.00,0,2,2.00
03/06/2007,21:41,1394.25,1394.25,1394.25,1394.25,7,0,7.00
03/06/2007,21:42,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/06/2007,21:43,1394.00,1394.25,1394.00,1394.25,1,1,2.00
03/06/2007,21:44,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/06/2007,21:45,1394.00,1394.00,1394.00,1394.00,0,31,31.00
03/06/2007,21:46,1394.00,1394.25,1394.00,1394.25,17,46,63.00
03/06/2007,21:47,1394.25,1394.25,1394.00,1394.00,1,2,3.00
03/06/2007,21:48,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/06/2007,21:49,1394.25,1394.25,1394.25,1394.25,1,0,1.00
03/06/2007,21:52,1394.25,1394.25,1394.25,1394.25,2,0,2.00
03/06/2007,21:53,1394.00,1394.00,1394.00,1394.00,0,8,8.00
03/06/2007,21:55,1394.00,1394.00,1394.00,1394.00,0,2,2.00
03/06/2007,21:57,1394.00,1394.00,1394.00,1394.00,0,5,5.00
03/06/2007,21:58,1394.00,1394.00,1394.00,1394.00,0,140,140.00
03/06/2007,21:59,1394.00,1394.00,1394.00,1394.00,0,16,16.00
03/06/2007,22:01,1394.00,1394.00,1394.00,1394.00,0,10,10.00
03/06/2007,22:02,1394.00,1394.00,1394.00,1394.00,0,65,65.00
03/06/2007,22:03,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/06/2007,22:04,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/06/2007,22:05,1394.00,1394.00,1394.00,1394.00,0,5,5.00
03/06/2007,22:06,1394.00,1394.50,1393.75,1393.75,53,26,79.00
03/06/2007,22:07,1394.00,1394.00,1394.00,1394.00,72,0,72.00
03/06/2007,22:08,1394.00,1394.00,1394.00,1394.00,21,0,21.00
03/06/2007,22:11,1394.00,1394.00,1394.00,1394.00,62,0,62.00
03/06/2007,22:12,1394.00,1394.00,1393.75,1394.00,20,36,56.00
03/06/2007,22:13,1394.00,1394.00,1394.00,1394.00,1,0,1.00
03/06/2007,22:14,1393.75,1393.75,1393.75,1393.75,0,11,11.00
03/06/2007,22:15,1393.75,1394.00,1393.75,1393.75,2,36,38.00
03/06/2007,22:16,1393.75,1394.25,1393.75,1394.25,70,5,75.00
03/06/2007,22:17,1394.00,1394.25,1394.00,1394.25,79,1,80.00
03/06/2007,22:18,1394.25,1394.25,1394.25,1394.25,1,0,1.00
03/06/2007,22:19,1394.25,1394.50,1394.25,1394.50,150,0,150.00
03/06/2007,22:20,1394.50,1394.75,1394.25,1394.50,35,1,36.00
03/06/2007,22:21,1394.50,1394.50,1394.50,1394.50,1,0,1.00
03/06/2007,22:22,1394.50,1394.50,1394.50,1394.50,14,0,14.00
03/06/2007,22:23,1394.75,1394.75,1394.75,1394.75,137,0,137.00
03/06/2007,22:24,1395.00,1395.00,1395.00,1395.00,10,0,10.00
03/06/2007,22:25,1395.00,1395.00,1395.00,1395.00,134,0,134.00
03/06/2007,22:26,1395.00,1395.25,1395.00,1395.00,12,6,18.00
03/06/2007,22:27,1395.25,1395.25,1394.75,1394.75,110,33,143.00
03/06/2007,22:28,1395.00,1395.00,1395.00,1395.00,5,0,5.00
03/06/2007,22:30,1394.75,1395.00,1394.75,1395.00,1,1,2.00
03/06/2007,22:32,1394.75,1394.75,1394.75,1394.75,0,28,28.00
03/06/2007,22:33,1394.75,1394.75,1394.75,1394.75,0,5,5.00
03/06/2007,22:34,1394.50,1394.75,1394.50,1394.75,1,10,11.00
03/06/2007,22:36,1394.75,1394.75,1394.75,1394.75,12,0,12.00
03/06/2007,22:37,1394.75,1395.00,1394.75,1395.00,78,0,78.00
03/06/2007,22:38,1395.00,1395.25,1395.00,1395.25,35,0,35.00
03/06/2007,22:40,1395.25,1395.50,1395.25,1395.25,95,2,97.00
03/06/2007,22:41,1395.25,1395.25,1395.25,1395.25,0,28,28.00
03/06/2007,22:42,1395.00,1395.00,1395.00,1395.00,0,4,4.00
03/06/2007,22:43,1395.25,1395.25,1395.25,1395.25,1,0,1.00
03/06/2007,22:44,1395.25,1395.25,1395.25,1395.25,2,0,2.00
03/06/2007,22:45,1395.00,1395.00,1395.00,1395.00,0,58,58.00
03/06/2007,22:46,1395.00,1395.00,1395.00,1395.00,0,11,11.00
03/06/2007,22:48,1395.00,1395.25,1395.00,1395.25,25,1,26.00
03/06/2007,22:49,1395.00,1395.00,1395.00,1395.00,0,22,22.00
03/06/2007,22:53,1394.75,1395.00,1394.75,1394.75,2,8,10.00
03/06/2007,22:54,1394.75,1395.00,1394.75,1394.75,2,2,4.00
03/06/2007,22:56,1395.00,1395.00,1395.00,1395.00,25,0,25.00
03/06/2007,22:57,1394.75,1394.75,1394.75,1394.75,0,21,21.00
03/06/2007,22:58,1394.75,1395.00,1394.75,1394.75,1,11,12.00
03/06/2007,22:59,1394.75,1394.75,1394.75,1394.75,0,10,10.00
03/06/2007,23:00,1394.75,1394.75,1394.75,1394.75,0,1,1.00
03/06/2007,23:01,1394.75,1394.75,1394.50,1394.50,0,24,24.00
03/06/2007,23:02,1394.50,1394.50,1394.50,1394.50,0,1,1.00
03/06/2007,23:03,1394.50,1394.50,1394.50,1394.50,0,18,18.00
03/06/2007,23:04,1394.50,1394.50,1394.50,1394.50,0,26,26.00
03/06/2007,23:05,1394.50,1394.50,1394.50,1394.50,0,1,1.00
03/06/2007,23:06,1394.75,1394.75,1394.75,1394.75,27,0,27.00
03/06/2007,23:07,1394.75,1394.75,1394.75,1394.75,8,0,8.00
03/06/2007,23:08,1394.75,1394.75,1394.75,1394.75,1,0,1.00
03/06/2007,23:10,1394.50,1394.75,1394.25,1394.75,1,15,16.00
03/06/2007,23:11,1394.25,1394.25,1394.00,1394.00,0,56,56.00
03/06/2007,23:12,1394.00,1394.00,1393.75,1393.75,19,86,105.00
03/06/2007,23:13,1393.75,1393.75,1393.75,1393.75,0,67,67.00
03/06/2007,23:14,1393.50,1393.50,1393.50,1393.50,0,124,124.00
03/06/2007,23:15,1393.75,1393.75,1393.50,1393.50,19,10,29.00
03/06/2007,23:16,1393.50,1393.50,1393.25,1393.25,0,71,71.00
03/06/2007,23:17,1393.25,1393.25,1393.00,1393.00,0,50,50.00
03/06/2007,23:18,1393.25,1393.75,1393.25,1393.75,24,0,24.00
03/06/2007,23:19,1393.25,1393.25,1393.25,1393.25,0,4,4.00
03/06/2007,23:20,1393.50,1393.50,1393.50,1393.50,1,0,1.00
03/06/2007,23:21,1393.50,1393.50,1393.50,1393.50,1,0,1.00
03/06/2007,23:22,1393.25,1393.25,1393.25,1393.25,0,1,1.00
03/06/2007,23:23,1393.25,1393.25,1393.25,1393.25,0,2,2.00
03/06/2007,23:24,1393.50,1393.75,1393.50,1393.75,22,0,22.00
03/06/2007,23:25,1393.75,1393.75,1393.50,1393.50,9,2,11.00
03/06/2007,23:26,1393.50,1393.50,1393.25,1393.25,0,2,2.00
03/06/2007,23:27,1393.25,1393.25,1393.00,1393.00,0,52,52.00
03/06/2007,23:28,1393.00,1393.25,1393.00,1393.25,2,3,5.00
03/06/2007,23:30,1393.00,1393.25,1392.75,1393.00,13,21,34.00
03/06/2007,23:31,1393.00,1393.25,1393.00,1393.25,2,0,2.00
03/06/2007,23:32,1393.25,1393.25,1393.00,1393.00,2,1,3.00
03/06/2007,23:33,1393.00,1393.00,1393.00,1393.00,0,26,26.00
03/06/2007,23:35,1393.00,1393.00,1393.00,1393.00,0,9,9.00
03/06/2007,23:36,1393.00,1393.25,1393.00,1393.00,1,4,5.00
03/06/2007,23:37,1393.00,1393.00,1393.00,1393.00,0,3,3.00
03/06/2007,23:38,1393.00,1393.25,1393.00,1393.25,1,3,4.00
03/06/2007,23:40,1393.25,1393.25,1393.25,1393.25,15,0,15.00
03/06/2007,23:41,1393.25,1393.25,1393.25,1393.25,5,0,5.00
03/06/2007,23:43,1393.25,1396.50,1393.25,1396.25,1736,98,1834.00
03/06/2007,23:44,1396.00,1396.00,1394.50,1394.50,21,182,203.00
03/06/2007,23:45,1395.00,1395.00,1394.50,1394.50,1,8,9.00
03/06/2007,23:46,1394.75,1395.00,1394.75,1395.00,42,0,42.00
03/06/2007,23:47,1395.25,1395.50,1395.00,1395.00,19,3,22.00
03/06/2007,23:48,1395.00,1395.25,1395.00,1395.25,1,4,5.00
03/06/2007,23:49,1395.25,1395.25,1395.25,1395.25,1,0,1.00
03/06/2007,23:50,1395.00,1395.25,1395.00,1395.25,2,10,12.00
03/06/2007,23:52,1395.00,1395.00,1395.00,1395.00,0,1,1.00
03/06/2007,23:53,1395.00,1395.00,1395.00,1395.00,0,1,1.00
03/06/2007,23:54,1395.00,1395.50,1395.00,1395.50,6,6,12.00
03/06/2007,23:55,1395.00,1395.00,1395.00,1395.00,0,13,13.00
03/06/2007,23:56,1395.00,1395.00,1394.75,1394.75,0,21,21.00
03/06/2007,23:57,1394.75,1394.75,1394.75,1394.75,0,1,1.00
03/06/2007,23:58,1394.50,1394.50,1394.50,1394.50,0,150,150.00
03/06/2007,23:59,1394.50,1394.50,1394.50,1394.50,0,10,10.00
03/07/2007,00:00,1394.25,1394.25,1394.25,1394.25,0,20,20.00
03/07/2007,00:02,1394.50,1394.50,1394.50,1394.50,6,0,6.00
03/07/2007,00:03,1394.50,1394.75,1394.50,1394.75,16,0,16.00
03/07/2007,00:04,1394.50,1394.50,1394.25,1394.25,0,12,12.00
03/07/2007,00:05,1394.25,1394.25,1394.25,1394.25,0,1,1.00
03/07/2007,00:06,1394.50,1394.50,1394.50,1394.50,2,0,2.00
03/07/2007,00:07,1394.50,1394.50,1394.50,1394.50,2,0,2.00
03/07/2007,00:09,1394.50,1394.50,1394.50,1394.50,1,0,1.00
03/07/2007,00:10,1394.50,1394.50,1394.50,1394.50,3,0,3.00
03/07/2007,00:12,1394.50,1394.50,1394.50,1394.50,7,0,7.00
03/07/2007,00:13,1394.75,1394.75,1394.75,1394.75,3,0,3.00
03/07/2007,00:14,1394.50,1394.50,1394.50,1394.50,0,5,5.00
03/07/2007,00:15,1394.50,1394.75,1394.50,1394.75,16,8,24.00
03/07/2007,00:17,1394.50,1394.50,1394.50,1394.50,0,8,8.00
03/07/2007,00:18,1394.50,1394.75,1394.50,1394.50,1,102,103.00
03/07/2007,00:21,1394.50,1394.50,1394.25,1394.50,10,53,63.00
03/07/2007,00:23,1394.50,1394.50,1394.50,1394.50,5,0,5.00
03/07/2007,00:24,1394.50,1394.50,1394.50,1394.50,53,0,53.00
03/07/2007,00:25,1394.50,1394.50,1394.50,1394.50,22,0,22.00
03/07/2007,00:26,1394.50,1394.50,1394.50,1394.50,1,0,1.00
03/07/2007,00:29,1394.50,1394.50,1394.50,1394.50,1,0,1.00
03/07/2007,00:30,1394.50,1394.50,1394.50,1394.50,5,0,5.00
03/07/2007,00:31,1394.25,1394.25,1394.25,1394.25,0,2,2.00
03/07/2007,00:32,1394.25,1394.50,1394.25,1394.50,8,9,17.00
03/07/2007,00:34,1394.25,1394.25,1394.25,1394.25,0,1,1.00
03/07/2007,00:35,1394.50,1394.50,1394.50,1394.50,72,0,72.00
03/07/2007,00:37,1394.50,1394.75,1394.50,1394.75,4,3,7.00
03/07/2007,00:38,1394.75,1394.75,1394.50,1394.50,4,1,5.00
03/07/2007,00:39,1394.50,1394.75,1394.50,1394.75,1,2,3.00
03/07/2007,00:40,1394.50,1394.75,1394.25,1394.75,3,35,38.00
03/07/2007,00:41,1394.75,1394.75,1394.50,1394.75,25,69,94.00
03/07/2007,00:42,1394.50,1394.75,1394.50,1394.75,5,1,6.00
03/07/2007,00:43,1394.75,1395.00,1394.75,1395.00,6,0,6.00
03/07/2007,00:46,1394.75,1394.75,1394.50,1394.50,0,65,65.00
03/07/2007,00:47,1394.25,1394.75,1394.25,1394.50,58,42,100.00
03/07/2007,00:48,1394.25,1394.50,1394.00,1394.50,57,8,65.00
03/07/2007,00:49,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/07/2007,00:50,1394.25,1394.25,1393.50,1393.75,16,110,126.00
03/07/2007,00:51,1394.00,1394.00,1393.50,1393.50,1,72,73.00
03/07/2007,00:52,1393.75,1393.75,1393.50,1393.75,27,1,28.00
03/07/2007,00:54,1394.00,1394.00,1393.75,1393.75,20,85,105.00
03/07/2007,00:55,1393.75,1393.75,1393.50,1393.50,0,120,120.00
03/07/2007,00:56,1393.75,1393.75,1393.75,1393.75,7,0,7.00
03/07/2007,00:57,1393.75,1393.75,1393.50,1393.50,7,100,107.00
03/07/2007,00:58,1393.50,1393.75,1393.50,1393.50,1,128,129.00
03/07/2007,00:59,1393.50,1393.50,1393.50,1393.50,0,20,20.00
03/07/2007,01:00,1393.50,1393.75,1393.25,1393.50,1,37,38.00
03/07/2007,01:01,1393.50,1393.50,1393.50,1393.50,0,71,71.00
03/07/2007,01:02,1393.75,1393.75,1393.75,1393.75,202,0,202.00
03/07/2007,01:03,1394.00,1394.00,1394.00,1394.00,64,0,64.00
03/07/2007,01:04,1394.00,1394.00,1393.75,1393.75,8,62,70.00
03/07/2007,01:05,1393.75,1393.75,1393.75,1393.75,0,97,97.00
03/07/2007,01:06,1393.50,1393.75,1393.50,1393.50,1,65,66.00
03/07/2007,01:07,1393.25,1393.50,1393.25,1393.50,39,10,49.00
03/07/2007,01:08,1393.50,1393.75,1393.50,1393.50,10,2,12.00
03/07/2007,01:09,1393.75,1393.75,1393.75,1393.75,4,0,4.00
03/07/2007,01:10,1393.75,1393.75,1393.75,1393.75,10,0,10.00
03/07/2007,01:11,1393.75,1394.25,1393.75,1394.00,128,51,179.00
03/07/2007,01:12,1394.00,1394.00,1394.00,1394.00,0,16,16.00
03/07/2007,01:13,1394.00,1394.25,1394.00,1394.25,9,5,14.00
03/07/2007,01:14,1394.25,1394.50,1394.25,1394.50,19,2,21.00
03/07/2007,01:15,1394.50,1394.75,1394.25,1394.50,95,74,169.00
03/07/2007,01:16,1394.50,1394.75,1394.50,1394.50,54,4,58.00
03/07/2007,01:17,1394.50,1394.75,1394.50,1394.50,87,7,94.00
03/07/2007,01:18,1394.50,1394.50,1394.25,1394.50,5,39,44.00
03/07/2007,01:19,1394.25,1394.25,1394.00,1394.00,0,48,48.00
03/07/2007,01:20,1393.75,1393.75,1393.75,1393.75,0,6,6.00
03/07/2007,01:21,1393.75,1394.00,1393.50,1393.50,1,89,90.00
03/07/2007,01:22,1393.25,1393.25,1393.25,1393.25,0,56,56.00
03/07/2007,01:23,1393.50,1393.50,1393.50,1393.50,4,0,4.00
03/07/2007,01:24,1393.25,1393.50,1392.75,1393.00,55,187,242.00
03/07/2007,01:25,1393.00,1393.25,1393.00,1393.25,133,0,133.00
03/07/2007,01:26,1393.25,1393.25,1393.25,1393.25,54,0,54.00
03/07/2007,01:27,1393.50,1393.50,1393.50,1393.50,23,0,23.00
03/07/2007,01:29,1393.75,1393.75,1393.75,1393.75,38,0,38.00
03/07/2007,01:30,1393.50,1393.50,1393.25,1393.25,10,124,134.00
03/07/2007,01:31,1393.25,1393.25,1393.00,1393.25,14,3,17.00
03/07/2007,01:32,1393.00,1393.25,1393.00,1393.00,1,11,12.00
03/07/2007,01:33,1393.25,1393.25,1393.25,1393.25,44,0,44.00
03/07/2007,01:34,1393.25,1393.25,1393.00,1393.00,2,1,3.00
03/07/2007,01:36,1393.25,1393.25,1393.00,1393.00,15,1,16.00
03/07/2007,01:38,1393.00,1393.00,1393.00,1393.00,0,112,112.00
03/07/2007,01:39,1393.00,1393.00,1392.75,1392.75,10,147,157.00
03/07/2007,01:40,1392.75,1392.75,1392.75,1392.75,0,69,69.00
03/07/2007,01:41,1393.00,1393.00,1392.50,1392.75,19,38,57.00
03/07/2007,01:42,1392.75,1392.75,1392.75,1392.75,39,0,39.00
03/07/2007,01:43,1392.75,1392.75,1392.75,1392.75,52,0,52.00
03/07/2007,01:44,1392.75,1392.75,1392.75,1392.75,92,0,92.00
03/07/2007,01:45,1392.75,1393.00,1392.75,1393.00,49,0,49.00
03/07/2007,01:46,1393.00,1393.00,1393.00,1393.00,2,0,2.00
03/07/2007,01:47,1392.75,1392.75,1392.75,1392.75,0,11,11.00
03/07/2007,01:48,1392.75,1392.75,1392.75,1392.75,0,80,80.00
03/07/2007,01:49,1392.75,1392.75,1392.75,1392.75,0,1,1.00
03/07/2007,01:50,1392.75,1392.75,1392.75,1392.75,0,39,39.00
03/07/2007,01:51,1392.75,1392.75,1392.50,1392.50,100,395,495.00
03/07/2007,01:52,1392.50,1392.75,1392.50,1392.75,1,8,9.00
03/07/2007,01:53,1392.75,1392.75,1392.75,1392.75,163,0,163.00
03/07/2007,01:54,1393.00,1393.00,1392.75,1392.75,2,145,147.00
03/07/2007,01:55,1392.50,1392.75,1392.50,1392.75,5,5,10.00
03/07/2007,01:56,1392.50,1392.50,1392.50,1392.50,0,121,121.00
03/07/2007,01:57,1392.50,1392.50,1392.50,1392.50,0,26,26.00
03/07/2007,01:58,1392.75,1392.75,1392.50,1392.50,4,106,110.00
03/07/2007,01:59,1392.75,1392.75,1392.50,1392.75,22,47,69.00
03/07/2007,02:00,1392.50,1392.75,1392.50,1392.75,57,2,59.00
03/07/2007,02:01,1392.75,1392.75,1392.50,1392.50,24,1,25.00
03/07/2007,02:02,1392.75,1393.00,1392.75,1392.75,39,39,78.00
03/07/2007,02:03,1392.75,1392.75,1392.25,1392.50,9,200,209.00
03/07/2007,02:04,1392.50,1392.50,1392.50,1392.50,51,0,51.00
03/07/2007,02:05,1392.50,1392.50,1392.50,1392.50,94,0,94.00
03/07/2007,02:06,1392.25,1392.25,1392.25,1392.25,0,637,637.00
03/07/2007,02:07,1392.25,1392.50,1392.25,1392.50,91,11,102.00
03/07/2007,02:08,1392.50,1392.75,1392.50,1392.75,86,57,143.00
03/07/2007,02:09,1392.50,1392.50,1392.25,1392.25,0,134,134.00
03/07/2007,02:10,1392.25,1392.50,1392.00,1392.25,151,231,382.00
03/07/2007,02:11,1392.25,1392.25,1392.00,1392.25,97,3,100.00
03/07/2007,02:12,1392.25,1392.50,1392.25,1392.25,68,52,120.00
03/07/2007,02:13,1392.25,1392.25,1392.00,1392.00,53,271,324.00
03/07/2007,02:14,1392.25,1392.25,1391.50,1391.50,143,1239,1382.00
03/07/2007,02:15,1391.75,1391.75,1391.75,1391.75,285,0,285.00
03/07/2007,02:16,1392.00,1392.00,1392.00,1392.00,165,0,165.00
03/07/2007,02:17,1392.00,1392.00,1391.75,1391.75,9,50,59.00
03/07/2007,02:18,1392.00,1392.00,1392.00,1392.00,55,0,55.00
03/07/2007,02:19,1391.75,1391.75,1391.25,1391.25,1,367,368.00
03/07/2007,02:20,1391.25,1391.50,1391.00,1391.50,192,467,659.00
03/07/2007,02:21,1391.50,1391.75,1391.25,1391.75,198,7,205.00
03/07/2007,02:22,1391.75,1392.00,1391.75,1391.75,21,15,36.00
03/07/2007,02:23,1391.75,1392.00,1391.75,1392.00,67,36,103.00
03/07/2007,02:24,1392.00,1392.00,1391.75,1391.75,1,41,42.00
03/07/2007,02:25,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/07/2007,02:26,1391.75,1391.75,1391.75,1391.75,0,3,3.00
03/07/2007,02:27,1392.00,1392.25,1391.75,1392.00,216,75,291.00
03/07/2007,02:28,1392.00,1392.25,1392.00,1392.25,15,4,19.00
03/07/2007,02:29,1392.25,1392.50,1392.25,1392.50,151,70,221.00
03/07/2007,02:30,1392.25,1392.50,1392.25,1392.50,100,5,105.00
03/07/2007,02:31,1392.25,1392.25,1392.25,1392.25,0,50,50.00
03/07/2007,02:32,1392.25,1392.25,1392.25,1392.25,0,76,76.00
03/07/2007,02:33,1392.25,1392.50,1392.25,1392.50,23,55,78.00
03/07/2007,02:34,1392.25,1392.50,1392.25,1392.50,150,3,153.00
03/07/2007,02:35,1392.50,1392.50,1392.25,1392.50,68,3,71.00
03/07/2007,02:36,1392.50,1392.75,1392.50,1392.75,41,0,41.00
03/07/2007,02:38,1392.75,1392.75,1392.75,1392.75,383,0,383.00
03/07/2007,02:39,1392.75,1393.00,1392.75,1392.75,58,85,143.00
03/07/2007,02:40,1392.75,1392.75,1392.75,1392.75,0,5,5.00
03/07/2007,02:41,1393.00,1393.00,1393.00,1393.00,55,0,55.00
03/07/2007,02:42,1393.00,1393.00,1392.75,1392.75,1,3,4.00
03/07/2007,02:43,1392.75,1393.00,1392.75,1392.75,360,44,404.00
03/07/2007,02:44,1393.00,1393.00,1393.00,1393.00,120,0,120.00
03/07/2007,02:45,1393.00,1393.00,1392.50,1392.75,300,90,390.00
03/07/2007,02:46,1392.75,1392.75,1392.75,1392.75,180,0,180.00
03/07/2007,02:47,1392.75,1392.75,1392.50,1392.75,141,4,145.00
03/07/2007,02:48,1393.00,1393.25,1392.75,1392.75,128,163,291.00
03/07/2007,02:49,1392.75,1393.00,1392.75,1393.00,147,47,194.00
03/07/2007,02:50,1393.00,1393.50,1393.00,1393.50,341,174,515.00
03/07/2007,02:51,1393.75,1393.75,1393.50,1393.75,220,23,243.00
03/07/2007,02:52,1393.75,1394.00,1393.50,1393.50,236,90,326.00
03/07/2007,02:53,1393.50,1393.75,1393.50,1393.50,36,12,48.00
03/07/2007,02:54,1393.75,1393.75,1393.50,1393.75,57,22,79.00
03/07/2007,02:55,1393.50,1393.50,1393.25,1393.25,1,298,299.00
03/07/2007,02:56,1393.50,1393.50,1393.50,1393.50,50,0,50.00
03/07/2007,02:58,1393.25,1393.25,1393.25,1393.25,0,167,167.00
03/07/2007,02:59,1393.25,1393.75,1393.25,1393.75,36,10,46.00
03/07/2007,03:00,1393.75,1394.00,1393.50,1393.75,132,103,235.00
03/07/2007,03:01,1393.50,1393.75,1393.50,1393.75,2,119,121.00
03/07/2007,03:02,1393.75,1393.75,1393.75,1393.75,40,0,40.00
03/07/2007,03:03,1393.75,1393.75,1393.75,1393.75,35,0,35.00
03/07/2007,03:04,1393.50,1393.50,1393.50,1393.50,0,22,22.00
03/07/2007,03:05,1393.50,1394.00,1393.50,1394.00,45,3,48.00
03/07/2007,03:06,1394.00,1394.00,1393.75,1394.00,78,5,83.00
03/07/2007,03:07,1393.75,1393.75,1393.75,1393.75,0,45,45.00
03/07/2007,03:08,1393.75,1393.75,1393.75,1393.75,0,1,1.00
03/07/2007,03:09,1393.75,1393.75,1393.50,1393.50,2,148,150.00
03/07/2007,03:10,1393.50,1393.75,1393.25,1393.25,1,60,61.00
03/07/2007,03:11,1393.50,1393.75,1393.50,1393.75,74,0,74.00
03/07/2007,03:12,1393.50,1393.50,1393.25,1393.25,0,166,166.00
03/07/2007,03:13,1393.25,1393.25,1393.00,1393.00,3,38,41.00
03/07/2007,03:14,1393.25,1393.25,1393.00,1393.00,5,74,79.00
03/07/2007,03:15,1393.00,1393.00,1392.75,1393.00,9,43,52.00
03/07/2007,03:16,1393.00,1393.25,1393.00,1393.25,56,0,56.00
03/07/2007,03:17,1393.25,1393.25,1393.25,1393.25,28,0,28.00
03/07/2007,03:18,1393.25,1393.25,1393.00,1393.00,8,50,58.00
03/07/2007,03:19,1393.00,1393.25,1393.00,1393.00,45,23,68.00
03/07/2007,03:20,1393.00,1393.25,1393.00,1393.25,32,22,54.00
03/07/2007,03:21,1393.25,1393.25,1392.75,1392.75,11,12,23.00
03/07/2007,03:22,1393.00,1393.00,1393.00,1393.00,30,0,30.00
03/07/2007,03:23,1393.25,1393.50,1393.25,1393.50,169,0,169.00
03/07/2007,03:24,1393.25,1393.50,1393.25,1393.25,5,57,62.00
03/07/2007,03:25,1393.25,1394.00,1393.25,1394.00,101,15,116.00
03/07/2007,03:26,1393.50,1393.75,1393.25,1393.50,31,53,84.00
03/07/2007,03:27,1393.50,1394.00,1393.50,1394.00,43,12,55.00
03/07/2007,03:28,1394.00,1394.00,1394.00,1394.00,51,0,51.00
03/07/2007,03:29,1394.00,1394.00,1394.00,1394.00,30,0,30.00
03/07/2007,03:30,1394.00,1394.00,1394.00,1394.00,2,0,2.00
03/07/2007,03:31,1394.00,1394.00,1393.75,1393.75,37,37,74.00
03/07/2007,03:32,1393.75,1394.75,1393.75,1394.25,334,262,596.00
03/07/2007,03:33,1394.25,1394.50,1394.25,1394.25,140,6,146.00
03/07/2007,03:34,1394.50,1394.50,1394.50,1394.50,93,0,93.00
03/07/2007,03:35,1394.50,1394.50,1393.75,1394.00,15,200,215.00
03/07/2007,03:36,1394.25,1394.25,1394.00,1394.00,63,133,196.00
03/07/2007,03:37,1394.25,1394.25,1394.00,1394.25,33,23,56.00
03/07/2007,03:38,1394.25,1394.50,1394.25,1394.50,20,0,20.00
03/07/2007,03:39,1394.50,1394.50,1394.25,1394.25,5,5,10.00
03/07/2007,03:40,1394.50,1394.50,1394.25,1394.25,1,6,7.00
03/07/2007,03:41,1394.00,1394.00,1394.00,1394.00,0,40,40.00
03/07/2007,03:44,1394.25,1394.25,1394.25,1394.25,27,0,27.00
03/07/2007,03:45,1394.25,1394.25,1394.25,1394.25,2,0,2.00
03/07/2007,03:46,1394.25,1394.25,1394.00,1394.00,28,87,115.00
03/07/2007,03:49,1393.75,1393.75,1393.75,1393.75,0,2,2.00
03/07/2007,03:50,1394.00,1394.00,1394.00,1394.00,76,0,76.00
03/07/2007,03:51,1394.00,1394.00,1394.00,1394.00,10,0,10.00
03/07/2007,03:53,1394.00,1394.00,1394.00,1394.00,96,0,96.00
03/07/2007,03:54,1394.00,1394.00,1394.00,1394.00,9,0,9.00
03/07/2007,03:55,1394.00,1394.00,1394.00,1394.00,19,0,19.00
03/07/2007,03:56,1393.75,1394.00,1393.75,1393.75,2,82,84.00
03/07/2007,03:57,1393.50,1393.75,1393.50,1393.75,7,43,50.00
03/07/2007,03:59,1393.75,1393.75,1393.75,1393.75,10,0,10.00
03/07/2007,04:00,1393.75,1393.75,1393.25,1393.50,95,208,303.00
03/07/2007,04:01,1393.50,1393.75,1393.50,1393.50,20,1,21.00
03/07/2007,04:02,1393.50,1393.50,1393.50,1393.50,0,25,25.00
03/07/2007,04:03,1393.50,1393.50,1393.50,1393.50,0,90,90.00
03/07/2007,04:04,1393.75,1393.75,1393.50,1393.75,405,5,410.00
03/07/2007,04:05,1393.75,1394.00,1393.75,1394.00,96,0,96.00
03/07/2007,04:06,1394.00,1394.00,1394.00,1394.00,37,0,37.00
03/07/2007,04:07,1394.00,1394.00,1393.75,1394.00,32,1,33.00
03/07/2007,04:08,1394.00,1394.00,1394.00,1394.00,19,0,19.00
03/07/2007,04:09,1394.00,1394.25,1394.00,1394.25,50,0,50.00
03/07/2007,04:10,1394.25,1394.50,1394.00,1394.25,301,59,360.00
03/07/2007,04:12,1394.25,1394.25,1394.25,1394.25,0,57,57.00
03/07/2007,04:13,1394.25,1394.50,1394.25,1394.25,5,20,25.00
03/07/2007,04:15,1394.25,1394.25,1394.25,1394.25,0,6,6.00
03/07/2007,04:16,1394.25,1394.25,1394.25,1394.25,0,10,10.00
03/07/2007,04:18,1394.00,1394.25,1394.00,1394.25,48,4,52.00
03/07/2007,04:19,1394.25,1394.25,1394.25,1394.25,20,0,20.00
03/07/2007,04:20,1394.25,1394.25,1394.25,1394.25,1,0,1.00
03/07/2007,04:21,1394.50,1394.50,1394.25,1394.25,50,11,61.00
03/07/2007,04:22,1394.50,1394.50,1394.50,1394.50,59,0,59.00
03/07/2007,04:23,1394.50,1394.50,1394.50,1394.50,1,0,1.00
03/07/2007,04:24,1394.50,1394.75,1394.50,1394.75,44,0,44.00
03/07/2007,04:25,1394.75,1394.75,1394.75,1394.75,2,0,2.00
03/07/2007,04:27,1394.75,1394.75,1394.75,1394.75,2,0,2.00
03/07/2007,04:28,1394.50,1394.50,1394.50,1394.50,0,3,3.00
03/07/2007,04:29,1394.75,1395.00,1394.75,1395.00,188,5,193.00
03/07/2007,04:30,1394.50,1394.75,1394.50,1394.75,57,1,58.00
03/07/2007,04:31,1394.75,1394.75,1394.50,1394.50,55,102,157.00
03/07/2007,04:32,1394.50,1394.50,1394.25,1394.50,6,57,63.00
03/07/2007,04:33,1394.25,1394.50,1394.00,1394.00,1,84,85.00
03/07/2007,04:34,1394.25,1394.25,1394.00,1394.00,1,10,11.00
03/07/2007,04:35,1394.25,1394.25,1394.00,1394.00,1,20,21.00
03/07/2007,04:36,1394.00,1394.00,1394.00,1394.00,0,1,1.00
03/07/2007,04:37,1394.25,1394.25,1394.25,1394.25,1,0,1.00
03/07/2007,04:38,1394.25,1394.25,1394.25,1394.25,5,0,5.00
03/07/2007,04:39,1394.00,1394.00,1394.00,1394.00,0,127,127.00
03/07/2007,04:41,1394.00,1394.00,1393.75,1393.75,0,149,149.00
03/07/2007,04:43,1393.50,1394.00,1393.50,1394.00,293,43,336.00
03/07/2007,04:44,1394.00,1394.00,1394.00,1394.00,32,0,32.00
03/07/2007,04:45,1394.00,1394.00,1394.00,1394.00,50,0,50.00
03/07/2007,04:46,1393.75,1393.75,1393.75,1393.75,0,2,2.00
03/07/2007,04:47,1393.75,1393.75,1393.50,1393.75,32,408,440.00
03/07/2007,04:49,1393.75,1393.75,1393.75,1393.75,10,0,10.00
03/07/2007,04:50,1393.75,1393.75,1393.50,1393.75,532,1,533.00
03/07/2007,04:52,1393.75,1393.75,1393.75,1393.75,31,0,31.00
03/07/2007,04:53,1393.75,1393.75,1393.50,1393.50,137,31,168.00
03/07/2007,04:54,1393.75,1393.75,1393.50,1393.50,1,7,8.00
03/07/2007,04:56,1393.50,1393.50,1393.50,1393.50,0,50,50.00
03/07/2007,04:57,1393.50,1393.50,1393.25,1393.50,3,17,20.00
03/07/2007,04:58,1393.50,1393.75,1393.50,1393.75,315,0,315.00
03/07/2007,05:00,1393.50,1393.50,1393.50,1393.50,0,25,25.00
03/07/2007,05:01,1393.75,1393.75,1393.75,1393.75,115,0,115.00
03/07/2007,05:02,1393.75,1393.75,1393.75,1393.75,58,0,58.00
03/07/2007,05:03,1393.75,1393.75,1393.75,1393.75,2,0,2.00
03/07/2007,05:04,1393.75,1393.75,1393.50,1393.50,38,78,116.00
03/07/2007,05:05,1393.50,1393.50,1393.25,1393.25,0,22,22.00
03/07/2007,05:06,1393.50,1393.50,1393.50,1393.50,21,0,21.00
03/07/2007,05:07,1393.50,1393.50,1393.50,1393.50,7,0,7.00
03/07/2007,05:08,1393.50,1393.50,1393.50,1393.50,66,0,66.00
03/07/2007,05:09,1393.50,1393.50,1393.25,1393.25,13,79,92.00
03/07/2007,05:10,1393.25,1393.25,1393.25,1393.25,0,15,15.00
03/07/2007,05:11,1393.25,1393.25,1393.00,1393.25,77,7,84.00
03/07/2007,05:12,1393.00,1393.25,1393.00,1393.00,8,7,15.00
03/07/2007,05:15,1393.00,1393.00,1392.75,1392.75,0,150,150.00
03/07/2007,05:16,1392.75,1393.00,1392.75,1393.00,86,45,131.00
03/07/2007,05:17,1393.00,1393.00,1393.00,1393.00,5,0,5.00
03/07/2007,05:18,1393.25,1393.25,1393.00,1393.00,23,1,24.00
03/07/2007,05:19,1393.25,1393.50,1393.25,1393.50,55,0,55.00
03/07/2007,05:20,1393.50,1393.50,1393.25,1393.25,1,28,29.00
03/07/2007,05:21,1393.25,1393.50,1393.25,1393.50,1,42,43.00
03/07/2007,05:23,1393.00,1393.25,1393.00,1393.00,2,335,337.00
03/07/2007,05:24,1392.75,1392.75,1392.75,1392.75,0,83,83.00
03/07/2007,05:25,1392.75,1392.75,1392.50,1392.50,0,26,26.00
03/07/2007,05:26,1392.50,1392.50,1392.50,1392.50,0,128,128.00
03/07/2007,05:27,1392.50,1392.50,1392.25,1392.25,0,171,171.00
03/07/2007,05:28,1392.25,1392.25,1392.25,1392.25,0,1,1.00
03/07/2007,05:29,1392.25,1392.25,1392.00,1392.00,0,272,272.00
03/07/2007,05:30,1392.00,1392.00,1391.75,1391.75,0,143,143.00
03/07/2007,05:31,1392.00,1392.00,1391.75,1391.75,4,376,380.00
03/07/2007,05:32,1392.00,1392.00,1391.25,1391.50,190,435,625.00
03/07/2007,05:33,1391.50,1391.50,1391.25,1391.50,3,563,566.00
03/07/2007,05:34,1391.25,1391.50,1391.00,1391.50,33,257,290.00
03/07/2007,05:35,1391.50,1391.50,1391.25,1391.25,56,121,177.00
03/07/2007,05:36,1391.25,1391.50,1391.25,1391.25,52,111,163.00
03/07/2007,05:37,1391.25,1391.50,1391.25,1391.50,5,18,23.00
03/07/2007,05:38,1391.50,1391.75,1391.25,1391.50,529,65,594.00
03/07/2007,05:39,1391.50,1391.75,1391.50,1391.75,145,19,164.00
03/07/2007,05:40,1391.75,1392.00,1391.50,1391.75,144,36,180.00
03/07/2007,05:41,1391.75,1392.00,1391.75,1392.00,110,59,169.00
03/07/2007,05:42,1392.00,1392.00,1391.50,1391.75,303,113,416.00
03/07/2007,05:43,1391.75,1391.75,1391.50,1391.50,41,3,44.00
03/07/2007,05:44,1391.50,1391.75,1391.50,1391.50,2,21,23.00
03/07/2007,05:45,1391.75,1391.75,1391.75,1391.75,25,0,25.00
03/07/2007,05:46,1391.75,1391.75,1391.50,1391.50,3,123,126.00
03/07/2007,05:47,1391.75,1392.00,1391.75,1392.00,120,0,120.00
03/07/2007,05:48,1392.00,1392.00,1392.00,1392.00,52,0,52.00
03/07/2007,05:49,1391.75,1392.00,1391.75,1392.00,13,7,20.00
03/07/2007,05:50,1392.00,1392.00,1392.00,1392.00,112,0,112.00
03/07/2007,05:51,1392.00,1392.00,1392.00,1392.00,4,0,4.00
03/07/2007,05:52,1392.00,1392.00,1392.00,1392.00,5,0,5.00
03/07/2007,05:53,1392.00,1392.25,1391.75,1392.00,72,107,179.00
03/07/2007,05:54,1391.75,1391.75,1391.75,1391.75,0,2,2.00
03/07/2007,05:55,1391.75,1392.25,1391.75,1392.25,303,5,308.00
03/07/2007,05:56,1392.25,1392.25,1392.00,1392.25,33,4,37.00
03/07/2007,05:57,1392.00,1392.25,1392.00,1392.25,1,120,121.00
03/07/2007,05:58,1392.25,1392.25,1392.25,1392.25,12,0,12.00
03/07/2007,05:59,1392.25,1392.25,1392.25,1392.25,41,0,41.00
03/07/2007,06:00,1392.50,1392.75,1392.25,1392.75,210,8,218.00
03/07/2007,06:01,1392.50,1392.75,1392.50,1392.50,26,17,43.00
03/07/2007,06:02,1392.50,1392.50,1392.50,1392.50,0,63,63.00
03/07/2007,06:03,1392.50,1392.75,1392.50,1392.50,2,120,122.00
03/07/2007,06:04,1392.50,1392.50,1392.50,1392.50,0,123,123.00
03/07/2007,06:05,1392.50,1392.75,1392.50,1392.50,25,2,27.00
03/07/2007,06:06,1392.50,1392.75,1392.50,1392.50,1,2,3.00
03/07/2007,06:07,1392.50,1392.75,1392.50,1392.75,20,6,26.00
03/07/2007,06:08,1392.75,1393.00,1392.75,1393.00,748,2,750.00
03/07/2007,06:09,1393.00,1393.00,1392.75,1392.75,8,50,58.00
03/07/2007,06:10,1392.75,1393.00,1392.75,1392.75,50,47,97.00
03/07/2007,06:11,1393.00,1393.00,1392.50,1392.75,30,263,293.00
03/07/2007,06:12,1392.75,1392.75,1392.25,1392.25,165,321,486.00
03/07/2007,06:13,1392.25,1392.50,1392.00,1392.50,41,6,47.00
03/07/2007,06:14,1392.25,1392.50,1392.25,1392.50,130,2,132.00
03/07/2007,06:15,1392.50,1392.50,1392.00,1392.00,27,103,130.00
03/07/2007,06:16,1392.25,1392.50,1392.00,1392.25,210,5,215.00
03/07/2007,06:17,1392.50,1392.75,1392.50,1392.75,145,107,252.00
03/07/2007,06:18,1392.75,1392.75,1392.50,1392.75,227,25,252.00
03/07/2007,06:19,1392.75,1392.75,1392.75,1392.75,62,0,62.00
03/07/2007,06:20,1392.75,1392.75,1392.75,1392.75,10,0,10.00
03/07/2007,06:21,1392.75,1393.00,1392.75,1393.00,11,2,13.00
03/07/2007,06:22,1392.75,1393.00,1392.75,1393.00,147,13,160.00
03/07/2007,06:23,1393.00,1393.50,1393.00,1393.25,158,70,228.00
03/07/2007,06:24,1393.50,1393.75,1393.25,1393.50,385,8,393.00
03/07/2007,06:25,1393.50,1394.25,1393.25,1394.25,895,371,1266.00
03/07/2007,06:26,1394.00,1394.25,1394.00,1394.25,685,8,693.00
03/07/2007,06:27,1394.25,1394.25,1393.75,1393.75,7,377,384.00
03/07/2007,06:28,1393.75,1394.00,1393.50,1393.50,6,174,180.00
03/07/2007,06:29,1393.50,1393.75,1393.25,1393.25,48,300,348.00
03/07/2007,06:30,1393.25,1393.50,1393.25,1393.50,4,101,105.00
03/07/2007,06:31,1393.50,1393.50,1393.25,1393.25,228,98,326.00
03/07/2007,06:32,1393.25,1393.25,1393.00,1393.25,15,61,76.00
03/07/2007,06:33,1393.00,1393.00,1392.75,1393.00,23,153,176.00
03/07/2007,06:34,1393.00,1393.00,1393.00,1393.00,97,0,97.00
03/07/2007,06:35,1393.00,1393.00,1393.00,1393.00,45,0,45.00
03/07/2007,06:36,1393.00,1393.00,1393.00,1393.00,53,0,53.00
03/07/2007,06:37,1393.25,1393.25,1392.75,1393.00,36,38,74.00
03/07/2007,06:38,1393.00,1393.00,1392.75,1393.00,8,1,9.00
03/07/2007,06:39,1393.00,1393.00,1392.50,1392.75,5,142,147.00
03/07/2007,06:40,1392.75,1392.75,1392.00,1392.25,16,306,322.00
03/07/2007,06:41,1392.00,1392.00,1391.50,1391.75,198,501,699.00
03/07/2007,06:42,1392.00,1392.00,1391.75,1391.75,23,194,217.00
03/07/2007,06:43,1391.75,1391.75,1391.75,1391.75,0,91,91.00
03/07/2007,06:44,1392.00,1392.25,1391.75,1392.00,221,432,653.00
03/07/2007,06:45,1392.00,1392.00,1391.75,1391.75,135,209,344.00
03/07/2007,06:46,1391.75,1391.75,1391.50,1391.50,10,210,220.00
03/07/2007,06:47,1391.50,1392.00,1391.50,1392.00,95,182,277.00
03/07/2007,06:48,1392.00,1392.00,1392.00,1392.00,146,0,146.00
03/07/2007,06:49,1392.00,1392.00,1391.75,1391.75,55,2,57.00
03/07/2007,06:50,1392.00,1392.00,1392.00,1392.00,3,0,3.00
03/07/2007,06:51,1392.00,1392.00,1391.75,1391.75,2,1,3.00
03/07/2007,06:52,1391.75,1392.00,1391.75,1392.00,5,1,6.00
03/07/2007,06:53,1392.00,1392.25,1392.00,1392.00,145,23,168.00
03/07/2007,06:54,1392.25,1392.75,1392.25,1392.50,307,59,366.00
03/07/2007,06:55,1392.50,1392.75,1392.50,1392.50,50,155,205.00
03/07/2007,06:56,1392.50,1392.50,1392.25,1392.50,133,114,247.00
03/07/2007,06:57,1392.50,1392.50,1392.50,1392.50,87,0,87.00
03/07/2007,06:58,1392.50,1392.50,1392.50,1392.50,119,0,119.00
03/07/2007,06:59,1392.50,1392.50,1391.75,1392.00,32,564,596.00
03/07/2007,07:00,1391.75,1392.25,1391.75,1392.25,237,29,266.00
03/07/2007,07:01,1392.00,1392.00,1391.75,1392.00,15,190,205.00
03/07/2007,07:02,1392.00,1392.00,1391.75,1391.75,23,11,34.00
03/07/2007,07:03,1392.00,1392.25,1392.00,1392.00,80,5,85.00
03/07/2007,07:04,1392.25,1392.75,1392.25,1392.75,457,2,459.00
03/07/2007,07:05,1392.75,1393.00,1392.50,1393.00,343,76,419.00
03/07/2007,07:06,1392.75,1393.00,1392.25,1392.75,37,197,234.00
03/07/2007,07:07,1393.00,1393.00,1392.50,1393.00,534,99,633.00
03/07/2007,07:08,1393.25,1393.25,1393.00,1393.00,67,45,112.00
03/07/2007,07:09,1393.00,1393.25,1393.00,1393.25,447,43,490.00
03/07/2007,07:10,1393.25,1393.50,1392.75,1393.00,102,388,490.00
03/07/2007,07:11,1393.00,1393.50,1393.00,1393.50,223,17,240.00
03/07/2007,07:12,1393.50,1393.75,1393.50,1393.50,192,71,263.00
03/07/2007,07:13,1393.50,1393.50,1393.00,1393.00,14,143,157.00
03/07/2007,07:14,1393.00,1393.25,1393.00,1393.00,1,108,109.00
03/07/2007,07:15,1393.00,1393.00,1392.75,1392.75,53,105,158.00
03/07/2007,07:16,1392.75,1392.75,1391.75,1392.50,337,1905,2242.00
03/07/2007,07:17,1392.50,1392.50,1391.50,1392.00,321,899,1220.00
03/07/2007,07:18,1392.00,1392.75,1392.00,1392.75,305,69,374.00
03/07/2007,07:19,1392.75,1392.75,1392.50,1392.50,23,108,131.00
03/07/2007,07:20,1392.50,1392.50,1392.00,1392.25,5,171,176.00
03/07/2007,07:21,1392.25,1392.50,1392.00,1392.00,109,194,303.00
03/07/2007,07:22,1392.00,1392.75,1392.00,1392.50,33,48,81.00
03/07/2007,07:23,1392.50,1393.00,1392.50,1392.75,104,60,164.00
03/07/2007,07:24,1392.75,1393.50,1392.75,1393.25,415,110,525.00
03/07/2007,07:25,1393.25,1394.00,1393.25,1393.75,800,212,1012.00
03/07/2007,07:26,1393.50,1394.00,1393.50,1393.75,833,6,839.00
03/07/2007,07:27,1393.75,1394.00,1393.75,1393.75,84,162,246.00
03/07/2007,07:28,1393.75,1393.75,1393.50,1393.50,368,150,518.00
03/07/2007,07:29,1393.75,1393.75,1393.00,1393.25,174,454,628.00
03/07/2007,07:30,1393.50,1393.50,1393.25,1393.25,102,96,198.00
03/07/2007,07:31,1393.25,1393.75,1393.25,1393.50,347,180,527.00
03/07/2007,07:32,1393.50,1393.50,1393.25,1393.25,2,72,74.00
03/07/2007,07:33,1393.25,1393.50,1393.25,1393.50,76,318,394.00
03/07/2007,07:34,1393.50,1393.50,1392.75,1392.75,99,284,383.00
03/07/2007,07:35,1392.75,1393.00,1392.75,1392.75,30,112,142.00
03/07/2007,07:36,1392.75,1393.25,1392.75,1392.75,189,294,483.00
03/07/2007,07:37,1392.75,1392.75,1392.25,1392.50,3,303,306.00
03/07/2007,07:38,1392.50,1392.75,1392.50,1392.75,39,1,40.00
03/07/2007,07:39,1392.75,1393.50,1392.75,1393.00,273,154,427.00
03/07/2007,07:40,1393.00,1393.00,1392.25,1392.25,74,421,495.00
03/07/2007,07:41,1392.25,1392.75,1392.25,1392.50,83,90,173.00
03/07/2007,07:42,1392.50,1392.50,1392.50,1392.50,0,3,3.00
03/07/2007,07:43,1392.75,1393.00,1392.75,1393.00,181,0,181.00
03/07/2007,07:44,1392.75,1392.75,1392.25,1392.25,1,206,207.00
03/07/2007,07:45,1392.50,1392.75,1392.50,1392.50,328,153,481.00
03/07/2007,07:46,1392.50,1392.50,1392.25,1392.25,0,71,71.00
03/07/2007,07:47,1392.50,1392.50,1392.50,1392.50,68,0,68.00
03/07/2007,07:48,1392.50,1392.75,1392.50,1392.50,84,2,86.00
03/07/2007,07:49,1392.50,1393.00,1392.50,1393.00,764,20,784.00
03/07/2007,07:50,1393.00,1393.50,1392.75,1393.00,536,280,816.00
03/07/2007,07:51,1392.75,1393.00,1392.75,1392.75,3,31,34.00
03/07/2007,07:52,1393.00,1393.25,1393.00,1393.25,331,30,361.00
03/07/2007,07:53,1393.25,1393.25,1393.25,1393.25,24,0,24.00
03/07/2007,07:54,1393.25,1393.25,1392.75,1393.25,69,35,104.00
03/07/2007,07:55,1393.25,1393.50,1393.00,1393.25,736,140,876.00
03/07/2007,07:56,1393.25,1393.50,1393.25,1393.50,16,1,17.00
03/07/2007,07:57,1393.50,1393.50,1393.25,1393.25,295,4,299.00
03/07/2007,07:58,1393.25,1393.50,1392.75,1393.50,149,616,765.00
03/07/2007,07:59,1393.25,1393.50,1393.00,1393.50,105,143,248.00
03/07/2007,08:00,1393.25,1393.50,1393.25,1393.25,16,13,29.00
03/07/2007,08:01,1393.50,1393.75,1393.25,1393.50,271,95,366.00
03/07/2007,08:02,1393.50,1393.75,1393.25,1393.50,70,273,343.00
03/07/2007,08:03,1393.75,1393.75,1393.50,1393.75,775,2,777.00
03/07/2007,08:04,1393.75,1393.75,1393.50,1393.50,107,4,111.00
03/07/2007,08:05,1393.50,1393.50,1393.50,1393.50,0,28,28.00
03/07/2007,08:06,1393.50,1393.75,1393.25,1393.25,3,162,165.00
03/07/2007,08:07,1393.25,1393.25,1393.00,1393.00,0,42,42.00
03/07/2007,08:08,1393.00,1393.00,1392.75,1393.00,18,255,273.00
03/07/2007,08:09,1393.00,1393.00,1392.75,1392.75,83,25,108.00
03/07/2007,08:10,1393.00,1393.00,1392.75,1392.75,125,202,327.00
03/07/2007,08:11,1393.00,1393.25,1392.75,1393.00,389,80,469.00
03/07/2007,08:12,1393.25,1393.25,1393.00,1393.25,14,10,24.00
03/07/2007,08:13,1393.25,1393.75,1393.25,1393.50,513,83,596.00
03/07/2007,08:14,1393.50,1393.50,1393.25,1393.50,186,13,199.00
03/07/2007,08:15,1393.50,1393.50,1393.00,1393.25,77,311,388.00
03/07/2007,08:16,1393.00,1393.25,1393.00,1393.00,129,371,500.00
03/07/2007,08:17,1393.00,1393.25,1393.00,1393.25,26,6,32.00
03/07/2007,08:18,1393.25,1393.50,1393.00,1393.25,173,76,249.00
03/07/2007,08:19,1393.25,1393.50,1393.25,1393.50,167,37,204.00
03/07/2007,08:20,1393.50,1393.50,1393.25,1393.50,98,7,105.00
03/07/2007,08:21,1393.50,1394.00,1393.50,1393.75,753,309,1062.00
03/07/2007,08:22,1394.00,1394.00,1393.50,1394.00,57,48,105.00
03/07/2007,08:23,1394.00,1394.50,1393.75,1394.00,712,388,1100.00
03/07/2007,08:24,1394.00,1394.25,1393.75,1394.00,1379,89,1468.00
03/07/2007,08:25,1394.25,1395.00,1394.25,1394.75,1299,250,1549.00
03/07/2007,08:26,1394.75,1394.75,1394.50,1394.50,698,6,704.00
03/07/2007,08:27,1394.50,1394.75,1394.25,1394.50,416,755,1171.00
03/07/2007,08:28,1394.25,1395.00,1394.25,1394.75,2137,294,2431.00
03/07/2007,08:29,1395.00,1395.00,1394.50,1394.75,845,598,1443.00
03/07/2007,08:30,1394.75,1395.00,1394.50,1395.00,1462,1539,3001.00
03/07/2007,08:31,1394.75,1395.00,1393.75,1393.75,3617,4052,7669.00
03/07/2007,08:32,1393.75,1394.00,1393.25,1393.50,1882,2686,4568.00
03/07/2007,08:33,1393.75,1394.50,1393.50,1394.50,3944,692,4636.00
03/07/2007,08:34,1394.75,1395.75,1394.50,1395.75,6392,2473,8865.00
03/07/2007,08:35,1395.50,1395.75,1395.25,1395.50,3524,1868,5392.00
03/07/2007,08:36,1395.50,1396.00,1395.50,1395.75,7004,3982,10986.00
03/07/2007,08:37,1396.00,1396.00,1395.00,1395.25,3054,2602,5656.00
03/07/2007,08:38,1395.00,1395.50,1394.50,1395.00,2406,2040,4446.00
03/07/2007,08:39,1395.00,1395.25,1394.50,1394.50,817,1402,2219.00
03/07/2007,08:40,1394.75,1395.25,1394.25,1395.00,3290,1974,5264.00
03/07/2007,08:41,1395.00,1396.75,1395.00,1396.75,6455,2328,8783.00
03/07/2007,08:42,1396.75,1396.75,1395.75,1396.00,1983,2996,4979.00
03/07/2007,08:43,1395.75,1396.75,1395.75,1396.50,3224,1942,5166.00
03/07/2007,08:44,1396.50,1396.50,1395.75,1396.25,2591,2735,5326.00
03/07/2007,08:45,1396.25,1396.50,1395.50,1395.75,995,3646,4641.00
03/07/2007,08:46,1395.75,1396.00,1395.25,1395.75,3178,3191,6369.00
03/07/2007,08:47,1395.75,1397.00,1395.75,1396.75,4523,2536,7059.00
03/07/2007,08:48,1396.75,1397.75,1396.50,1397.25,6162,2726,8888.00
03/07/2007,08:49,1397.25,1398.00,1397.25,1397.50,4301,3460,7761.00
03/07/2007,08:50,1397.75,1398.00,1396.75,1397.00,3227,3279,6506.00
03/07/2007,08:51,1397.00,1397.25,1396.50,1397.00,1195,2166,3361.00
03/07/2007,08:52,1396.75,1397.00,1396.25,1396.75,1331,1811,3142.00
03/07/2007,08:53,1397.00,1397.00,1396.25,1396.25,1051,2316,3367.00
03/07/2007,08:54,1396.25,1397.25,1396.25,1396.75,1385,1320,2705.00
03/07/2007,08:55,1397.00,1397.25,1396.25,1396.25,1163,1630,2793.00
03/07/2007,08:56,1396.25,1396.50,1395.00,1395.00,1066,5421,6487.00
03/07/2007,08:57,1395.00,1395.25,1394.00,1394.25,3734,4890,8624.00
03/07/2007,08:58,1394.25,1394.50,1394.00,1394.25,2778,3129,5907.00
03/07/2007,08:59,1394.25,1395.00,1394.00,1394.75,3453,1491,4944.00
03/07/2007,09:00,1394.75,1395.00,1394.25,1394.75,1476,1393,2869.00
03/07/2007,09:01,1394.75,1395.25,1394.50,1395.00,2254,1799,4053.00
03/07/2007,09:02,1394.75,1395.00,1393.75,1394.25,1735,2773,4508.00
03/07/2007,09:03,1394.00,1394.75,1393.75,1394.00,2105,2330,4435.00
03/07/2007,09:04,1394.00,1394.50,1393.75,1394.00,1020,1390,2410.00
03/07/2007,09:05,1394.25,1394.75,1394.25,1394.25,1038,1004,2042.00
03/07/2007,09:06,1394.25,1394.50,1393.50,1393.75,1030,3755,4785.00
03/07/2007,09:07,1393.50,1394.00,1393.50,1393.75,1630,1638,3268.00
03/07/2007,09:08,1393.75,1394.25,1393.50,1394.25,1199,704,1903.00
03/07/2007,09:09,1394.25,1394.50,1393.50,1394.25,2787,2852,5639.00
03/07/2007,09:10,1394.50,1395.25,1394.50,1395.00,4001,762,4763.00
03/07/2007,09:11,1394.75,1395.75,1394.75,1395.75,3209,311,3520.00
03/07/2007,09:12,1395.75,1395.75,1394.50,1394.75,320,2803,3123.00
03/07/2007,09:13,1394.75,1395.25,1394.50,1394.75,839,252,1091.00
03/07/2007,09:14,1395.00,1395.00,1394.50,1394.75,114,876,990.00
03/07/2007,09:15,1394.50,1395.25,1394.50,1395.00,1007,243,1250.00
03/07/2007,09:16,1395.00,1395.50,1394.75,1395.00,1531,1001,2532.00
03/07/2007,09:17,1394.75,1395.50,1394.50,1395.50,1321,360,1681.00
03/07/2007,09:18,1395.25,1395.50,1395.00,1395.00,3437,1846,5283.00
03/07/2007,09:19,1395.00,1395.25,1394.75,1395.25,1999,1607,3606.00
03/07/2007,09:20,1395.00,1395.25,1394.75,1395.25,804,525,1329.00
03/07/2007,09:21,1395.25,1397.00,1395.00,1396.75,6916,2171,9087.00
03/07/2007,09:22,1396.75,1397.00,1396.00,1396.25,3091,2314,5405.00
03/07/2007,09:23,1396.00,1396.25,1395.50,1395.75,1185,3104,4289.00
03/07/2007,09:24,1395.75,1396.00,1395.75,1395.75,334,256,590.00
03/07/2007,09:25,1396.00,1396.75,1395.50,1396.25,1765,989,2754.00
03/07/2007,09:26,1396.25,1396.25,1395.50,1395.50,686,2581,3267.00
03/07/2007,09:27,1395.50,1396.00,1395.25,1395.50,909,442,1351.00
03/07/2007,09:28,1395.75,1396.25,1395.50,1396.25,742,218,960.00
03/07/2007,09:29,1396.00,1397.50,1396.00,1396.75,3547,1416,4963.00
03/07/2007,09:30,1396.75,1396.75,1396.25,1396.75,372,536,908.00
03/07/2007,09:31,1396.75,1397.00,1396.25,1396.75,1810,2034,3844.00
03/07/2007,09:32,1396.75,1397.75,1395.75,1395.75,5216,6357,11573.00
03/07/2007,09:33,1395.75,1397.00,1395.75,1396.75,2801,1714,4515.00
03/07/2007,09:34,1396.75,1397.50,1396.50,1397.50,3364,1293,4657.00
03/07/2007,09:35,1397.25,1398.50,1397.25,1397.75,6075,4619,10694.00
03/07/2007,09:36,1397.75,1398.25,1397.50,1397.50,529,2341,2870.00
03/07/2007,09:37,1397.50,1398.25,1397.50,1398.00,1507,1223,2730.00
03/07/2007,09:38,1397.75,1398.25,1397.75,1398.00,1073,732,1805.00
03/07/2007,09:39,1398.00,1398.75,1397.75,1398.00,4577,2944,7521.00
03/07/2007,09:40,1398.25,1398.25,1397.25,1398.00,2238,3180,5418.00
03/07/2007,09:41,1397.75,1398.25,1397.50,1398.00,1369,1041,2410.00
03/07/2007,09:42,1398.00,1398.00,1397.00,1397.25,2082,3223,5305.00
03/07/2007,09:43,1397.50,1397.50,1397.25,1397.50,1735,146,1881.00
03/07/2007,09:44,1397.50,1397.75,1397.00,1397.00,497,1196,1693.00
03/07/2007,09:45,1397.25,1397.75,1397.00,1397.25,1841,1676,3517.00
03/07/2007,09:46,1397.25,1397.75,1397.25,1397.50,831,996,1827.00
03/07/2007,09:47,1397.25,1397.50,1396.75,1397.25,2196,1940,4136.00
03/07/2007,09:48,1397.25,1397.25,1396.00,1396.00,2194,4371,6565.00
03/07/2007,09:49,1396.00,1396.50,1395.75,1396.00,1395,4425,5820.00
03/07/2007,09:50,1395.75,1396.00,1395.25,1395.50,778,3147,3925.00
03/07/2007,09:51,1395.25,1396.25,1395.25,1396.25,4211,1362,5573.00
03/07/2007,09:52,1396.25,1396.50,1395.75,1395.75,1647,2164,3811.00
03/07/2007,09:53,1395.75,1396.00,1395.50,1396.00,547,1103,1650.00
03/07/2007,09:54,1396.00,1396.00,1395.25,1395.50,620,1997,2617.00
03/07/2007,09:55,1395.50,1395.75,1395.25,1395.75,914,664,1578.00
03/07/2007,09:56,1395.75,1396.00,1395.50,1395.75,833,563,1396.00
03/07/2007,09:57,1395.75,1396.25,1395.50,1396.00,1237,1585,2822.00
03/07/2007,09:58,1396.00,1396.50,1395.25,1395.50,2186,2796,4982.00
03/07/2007,09:59,1395.50,1395.75,1395.00,1395.00,959,2591,3550.00
03/07/2007,10:00,1395.25,1395.25,1394.50,1395.00,1760,3229,4989.00
03/07/2007,10:01,1394.75,1395.00,1394.00,1394.00,1197,3682,4879.00
03/07/2007,10:02,1394.25,1394.25,1393.75,1394.00,1701,2615,4316.00
03/07/2007,10:03,1394.00,1394.25,1393.50,1394.25,1430,3114,4544.00
03/07/2007,10:04,1394.00,1394.50,1393.00,1393.25,3102,5843,8945.00
03/07/2007,10:05,1393.25,1394.00,1393.25,1394.00,4476,1748,6224.00
03/07/2007,10:06,1394.00,1394.25,1393.50,1394.00,1891,1334,3225.00
03/07/2007,10:07,1394.00,1394.25,1393.75,1394.25,1734,1666,3400.00
03/07/2007,10:08,1394.25,1394.50,1394.00,1394.25,547,1369,1916.00
03/07/2007,10:09,1394.25,1394.25,1393.25,1393.50,674,2064,2738.00
03/07/2007,10:10,1393.75,1393.75,1393.25,1393.50,572,538,1110.00
03/07/2007,10:11,1393.50,1393.75,1392.00,1392.50,2444,7945,10389.00
03/07/2007,10:12,1392.25,1392.75,1391.75,1392.75,3410,3507,6917.00
03/07/2007,10:13,1392.50,1392.75,1392.00,1392.50,1216,1257,2473.00
03/07/2007,10:14,1392.75,1392.75,1392.25,1392.25,1015,2031,3046.00
03/07/2007,10:15,1392.50,1393.25,1392.00,1393.00,1792,2057,3849.00
03/07/2007,10:16,1393.00,1393.50,1392.75,1393.50,2386,416,2802.00
03/07/2007,10:17,1393.50,1393.75,1393.25,1393.25,1061,891,1952.00
03/07/2007,10:18,1393.25,1394.25,1393.25,1394.25,1946,1331,3277.00
03/07/2007,10:19,1394.00,1394.50,1393.50,1394.50,1484,945,2429.00
03/07/2007,10:20,1394.50,1394.50,1393.75,1394.00,1107,1039,2146.00
03/07/2007,10:21,1394.00,1394.25,1393.75,1394.00,640,499,1139.00
03/07/2007,10:22,1394.00,1394.25,1394.00,1394.00,613,399,1012.00
03/07/2007,10:23,1394.00,1394.50,1393.75,1394.50,1316,320,1636.00
03/07/2007,10:24,1394.50,1394.75,1394.00,1394.25,1159,875,2034.00
03/07/2007,10:25,1394.25,1394.25,1393.25,1393.50,486,4206,4692.00
03/07/2007,10:26,1393.25,1394.25,1393.00,1394.25,2141,1229,3370.00
03/07/2007,10:27,1394.25,1394.75,1394.00,1394.50,1109,452,1561.00
03/07/2007,10:28,1394.25,1394.50,1394.00,1394.25,399,894,1293.00
03/07/2007,10:29,1394.00,1394.25,1393.75,1393.75,30,964,994.00
03/07/2007,10:30,1393.75,1393.75,1393.25,1393.25,54,3225,3279.00
03/07/2007,10:31,1393.25,1393.50,1392.50,1392.50,1130,3701,4831.00
03/07/2007,10:32,1392.75,1392.75,1392.25,1392.50,509,2608,3117.00
03/07/2007,10:33,1392.25,1392.50,1391.75,1392.00,1871,3595,5466.00
03/07/2007,10:34,1392.00,1392.25,1391.50,1392.00,1270,2458,3728.00
03/07/2007,10:35,1392.00,1392.50,1391.75,1392.50,1433,1128,2561.00
03/07/2007,10:36,1392.25,1392.50,1391.50,1392.25,2620,2400,5020.00
03/07/2007,10:37,1392.25,1392.75,1391.75,1392.00,2070,2780,4850.00
03/07/2007,10:38,1392.00,1392.75,1391.50,1392.75,3039,807,3846.00
03/07/2007,10:39,1392.75,1393.25,1392.50,1393.25,2523,602,3125.00
03/07/2007,10:40,1393.00,1393.50,1392.75,1392.75,941,833,1774.00
03/07/2007,10:41,1393.00,1393.50,1392.75,1393.25,1148,505,1653.00
03/07/2007,10:42,1393.50,1394.00,1393.50,1393.50,4346,1010,5356.00
03/07/2007,10:43,1393.50,1393.75,1393.25,1393.25,981,3201,4182.00
03/07/2007,10:44,1393.50,1393.75,1393.25,1393.50,1073,1584,2657.00
03/07/2007,10:45,1393.50,1393.50,1392.75,1392.75,179,836,1015.00
03/07/2007,10:46,1392.75,1393.25,1392.75,1393.00,740,632,1372.00
03/07/2007,10:47,1393.00,1393.25,1392.75,1392.75,220,258,478.00
03/07/2007,10:48,1393.00,1393.00,1391.75,1392.00,265,2439,2704.00
03/07/2007,10:49,1392.00,1393.00,1391.75,1393.00,2155,738,2893.00
03/07/2007,10:50,1392.75,1393.00,1392.25,1392.50,498,1231,1729.00
03/07/2007,10:51,1392.50,1393.50,1392.50,1393.25,1371,299,1670.00
03/07/2007,10:52,1393.25,1394.00,1393.00,1393.75,2228,657,2885.00
03/07/2007,10:53,1393.75,1393.75,1393.00,1393.75,516,835,1351.00
03/07/2007,10:54,1393.50,1393.75,1393.25,1393.50,176,232,408.00
03/07/2007,10:55,1393.25,1393.50,1393.00,1393.25,313,698,1011.00
03/07/2007,10:56,1393.25,1394.50,1393.25,1394.50,1867,151,2018.00
03/07/2007,10:57,1394.50,1394.75,1394.00,1394.25,1486,1774,3260.00
03/07/2007,10:58,1394.25,1394.75,1394.00,1394.50,1485,1426,2911.00
03/07/2007,10:59,1394.25,1394.75,1394.00,1394.50,732,744,1476.00
03/07/2007,11:00,1394.50,1395.00,1394.50,1394.75,1518,892,2410.00
03/07/2007,11:01,1394.75,1394.75,1394.25,1394.75,612,548,1160.00
03/07/2007,11:02,1394.50,1394.75,1394.25,1394.25,136,492,628.00
03/07/2007,11:03,1394.25,1394.50,1394.00,1394.25,370,541,911.00
03/07/2007,11:04,1394.25,1394.75,1394.25,1394.75,298,183,481.00
03/07/2007,11:05,1394.50,1394.75,1394.25,1394.25,329,802,1131.00
03/07/2007,11:06,1394.50,1394.50,1394.00,1394.25,394,480,874.00
03/07/2007,11:07,1394.25,1394.50,1393.75,1394.50,1108,961,2069.00
03/07/2007,11:08,1394.25,1395.50,1394.25,1395.25,2481,721,3202.00
03/07/2007,11:09,1395.25,1396.00,1395.25,1396.00,3020,316,3336.00
03/07/2007,11:10,1396.00,1396.00,1395.50,1395.75,1697,499,2196.00
03/07/2007,11:11,1395.75,1396.00,1395.25,1395.25,2157,1757,3914.00
03/07/2007,11:12,1395.50,1395.75,1395.25,1395.50,385,856,1241.00
03/07/2007,11:13,1395.50,1395.75,1395.25,1395.25,235,228,463.00
03/07/2007,11:14,1395.50,1395.75,1395.25,1395.50,858,353,1211.00
03/07/2007,11:15,1395.25,1396.00,1395.25,1395.75,1152,699,1851.00
03/07/2007,11:16,1395.75,1395.75,1395.00,1395.50,1111,1838,2949.00
03/07/2007,11:17,1395.25,1395.50,1395.00,1395.25,20,408,428.00
03/07/2007,11:18,1395.00,1395.25,1394.75,1395.00,68,816,884.00
03/07/2007,11:19,1395.00,1395.50,1394.75,1395.25,562,42,604.00
03/07/2007,11:20,1395.50,1395.50,1394.75,1395.00,59,1180,1239.00
03/07/2007,11:21,1394.75,1395.00,1394.75,1395.00,111,78,189.00
03/07/2007,11:22,1395.00,1395.25,1394.25,1394.25,1060,1871,2931.00
03/07/2007,11:23,1394.25,1394.75,1394.25,1394.50,479,398,877.00
03/07/2007,11:24,1394.50,1395.00,1394.50,1394.75,1584,376,1960.00
03/07/2007,11:25,1394.75,1394.75,1394.50,1394.50,9,965,974.00
03/07/2007,11:26,1394.50,1394.50,1394.25,1394.50,394,278,672.00
03/07/2007,11:27,1394.50,1394.75,1394.00,1394.00,608,774,1382.00
03/07/2007,11:28,1394.00,1395.25,1394.00,1395.00,1521,1731,3252.00
03/07/2007,11:29,1394.75,1395.75,1394.50,1395.75,1021,331,1352.00
03/07/2007,11:30,1395.75,1396.25,1395.50,1396.25,2445,1665,4110.00
03/07/2007,11:31,1396.00,1397.00,1396.00,1396.50,4484,1157,5641.00
03/07/2007,11:32,1396.50,1396.50,1395.75,1396.00,293,1531,1824.00
03/07/2007,11:33,1396.00,1396.25,1395.75,1395.75,254,1900,2154.00
03/07/2007,11:34,1396.00,1396.00,1395.50,1395.75,696,1726,2422.00
03/07/2007,11:35,1395.50,1396.00,1395.50,1396.00,763,1120,1883.00
03/07/2007,11:36,1396.00,1396.00,1395.50,1395.75,523,409,932.00
03/07/2007,11:37,1395.75,1396.00,1395.50,1395.50,24,427,451.00
03/07/2007,11:38,1395.50,1396.25,1395.50,1396.00,1295,1434,2729.00
03/07/2007,11:39,1396.00,1396.50,1395.75,1396.25,1800,843,2643.00
03/07/2007,11:40,1396.25,1396.75,1396.00,1396.50,765,1131,1896.00
03/07/2007,11:41,1396.75,1396.75,1396.00,1396.25,423,1136,1559.00
03/07/2007,11:42,1396.25,1396.50,1396.00,1396.25,644,324,968.00
03/07/2007,11:43,1396.25,1396.50,1396.00,1396.50,449,374,823.00
03/07/2007,11:44,1396.50,1396.50,1396.25,1396.50,78,161,239.00
03/07/2007,11:45,1396.25,1396.50,1396.25,1396.50,53,71,124.00
03/07/2007,11:46,1396.50,1397.25,1396.25,1397.25,1844,275,2119.00
03/07/2007,11:47,1397.25,1398.00,1397.00,1398.00,4343,858,5201.00
03/07/2007,11:48,1398.00,1398.00,1397.00,1397.25,937,2306,3243.00
03/07/2007,11:49,1397.50,1398.00,1397.25,1397.50,1504,1195,2699.00
03/07/2007,11:50,1397.75,1397.75,1397.00,1397.25,655,1028,1683.00
03/07/2007,11:51,1397.25,1397.50,1397.00,1397.50,559,454,1013.00
03/07/2007,11:52,1397.25,1397.50,1397.00,1397.25,338,411,749.00
03/07/2007,11:53,1397.25,1397.50,1396.50,1396.75,1286,1913,3199.00
03/07/2007,11:54,1396.75,1397.00,1396.75,1396.75,83,400,483.00
03/07/2007,11:55,1396.75,1397.25,1396.75,1397.00,260,50,310.00
03/07/2007,11:56,1397.00,1397.25,1397.00,1397.25,47,145,192.00
03/07/2007,11:57,1397.25,1397.25,1396.50,1396.75,595,1002,1597.00
03/07/2007,11:58,1396.75,1397.25,1396.75,1397.25,494,152,646.00
03/07/2007,11:59,1397.25,1397.50,1397.00,1397.50,766,54,820.00
03/07/2007,12:00,1397.25,1397.50,1396.75,1396.75,62,1570,1632.00
03/07/2007,12:01,1396.75,1397.00,1396.00,1396.25,1915,2983,4898.00
03/07/2007,12:02,1396.25,1396.50,1396.00,1396.25,511,1016,1527.00
03/07/2007,12:03,1396.25,1396.50,1396.25,1396.50,72,90,162.00
03/07/2007,12:04,1396.25,1396.50,1396.25,1396.25,135,168,303.00
03/07/2007,12:05,1396.25,1397.00,1396.25,1396.75,649,201,850.00
03/07/2007,12:06,1396.75,1397.25,1396.75,1396.75,293,663,956.00
03/07/2007,12:07,1396.75,1397.00,1396.75,1397.00,280,38,318.00
03/07/2007,12:08,1397.00,1397.50,1397.00,1397.25,538,477,1015.00
03/07/2007,12:09,1397.25,1397.50,1396.75,1397.25,884,1118,2002.00
03/07/2007,12:10,1397.25,1398.25,1397.25,1398.00,3282,1211,4493.00
03/07/2007,12:11,1398.00,1398.25,1397.75,1398.00,362,501,863.00
03/07/2007,12:12,1398.00,1398.50,1398.00,1398.25,1224,1391,2615.00
03/07/2007,12:13,1398.00,1398.25,1397.75,1397.75,1147,2374,3521.00
03/07/2007,12:14,1397.75,1398.00,1397.50,1397.75,304,414,718.00
03/07/2007,12:15,1397.75,1398.00,1397.50,1398.00,1664,20,1684.00
03/07/2007,12:16,1398.00,1398.00,1397.50,1397.50,572,1415,1987.00
03/07/2007,12:17,1397.75,1398.00,1397.50,1397.75,497,732,1229.00
03/07/2007,12:18,1397.75,1397.75,1397.50,1397.50,83,1082,1165.00
03/07/2007,12:19,1397.50,1398.25,1397.50,1398.00,2613,1145,3758.00
03/07/2007,12:20,1398.25,1398.50,1398.00,1398.25,1125,807,1932.00
03/07/2007,12:21,1398.25,1398.50,1398.00,1398.00,236,1451,1687.00
03/07/2007,12:22,1398.00,1398.50,1398.00,1398.50,522,119,641.00
03/07/2007,12:23,1398.50,1398.50,1398.00,1398.25,267,814,1081.00
03/07/2007,12:24,1398.25,1398.25,1398.00,1398.25,668,231,899.00
03/07/2007,12:25,1398.25,1399.50,1398.25,1399.25,8304,2536,10840.00
03/07/2007,12:26,1399.50,1399.50,1399.00,1399.25,1351,1233,2584.00
03/07/2007,12:27,1399.50,1399.75,1399.25,1399.50,2840,1512,4352.00
03/07/2007,12:28,1399.50,1399.50,1399.00,1399.00,685,3924,4609.00
03/07/2007,12:29,1399.00,1399.25,1398.75,1399.00,1933,708,2641.00
03/07/2007,12:30,1399.25,1399.25,1398.50,1398.50,182,2656,2838.00
03/07/2007,12:31,1398.50,1399.00,1398.25,1398.75,1204,255,1459.00
03/07/2007,12:32,1398.75,1399.00,1398.75,1399.00,669,310,979.00
03/07/2007,12:33,1398.75,1399.00,1398.25,1398.50,114,1534,1648.00
03/07/2007,12:34,1398.50,1399.25,1398.50,1399.25,840,50,890.00
03/07/2007,12:35,1399.25,1399.50,1399.00,1399.25,1195,320,1515.00
03/07/2007,12:36,1399.25,1399.75,1399.00,1399.75,1570,992,2562.00
03/07/2007,12:37,1399.75,1400.25,1399.50,1399.75,4263,1845,6108.00
03/07/2007,12:38,1399.75,1400.75,1399.75,1400.75,5948,2033,7981.00
03/07/2007,12:39,1400.75,1401.50,1400.50,1401.25,6168,2864,9032.00
03/07/2007,12:40,1401.25,1401.75,1400.75,1401.00,2301,3314,5615.00
03/07/2007,12:41,1401.00,1401.00,1400.75,1400.75,357,1434,1791.00
03/07/2007,12:42,1400.75,1401.00,1400.25,1400.50,766,1758,2524.00
03/07/2007,12:43,1400.25,1400.75,1400.25,1400.25,541,520,1061.00
03/07/2007,12:44,1400.50,1400.75,1400.25,1400.75,1117,443,1560.00
03/07/2007,12:45,1401.00,1401.00,1400.50,1400.75,252,667,919.00
03/07/2007,12:46,1400.75,1401.25,1400.75,1400.75,1205,990,2195.00
03/07/2007,12:47,1400.75,1401.00,1400.75,1401.00,484,173,657.00
03/07/2007,12:48,1401.25,1402.00,1401.00,1402.00,3337,933,4270.00
03/07/2007,12:49,1402.00,1402.25,1401.50,1401.75,3003,1355,4358.00
03/07/2007,12:50,1401.75,1402.25,1401.50,1402.25,2196,918,3114.00
03/07/2007,12:51,1402.00,1402.50,1401.75,1401.75,1410,1690,3100.00
03/07/2007,12:52,1401.75,1402.25,1401.50,1401.75,1525,806,2331.00
03/07/2007,12:53,1401.75,1402.00,1401.50,1401.75,1364,2217,3581.00
03/07/2007,12:54,1401.75,1402.00,1401.50,1401.50,930,667,1597.00
03/07/2007,12:55,1401.50,1401.75,1401.00,1401.00,173,3290,3463.00
03/07/2007,12:56,1401.25,1401.50,1400.75,1401.25,783,1055,1838.00
03/07/2007,12:57,1401.25,1401.25,1401.00,1401.00,42,930,972.00
03/07/2007,12:58,1401.25,1401.25,1400.75,1401.25,479,1954,2433.00
03/07/2007,12:59,1401.00,1401.25,1401.00,1401.25,214,583,797.00
03/07/2007,13:00,1401.25,1401.25,1400.75,1400.75,63,972,1035.00
03/07/2007,13:01,1400.75,1401.25,1400.25,1400.50,1733,2693,4426.00
03/07/2007,13:02,1400.50,1400.75,1399.75,1400.25,2122,4387,6509.00
03/07/2007,13:03,1400.25,1400.75,1400.25,1400.50,621,671,1292.00
03/07/2007,13:04,1400.50,1400.75,1399.75,1399.75,730,1053,1783.00
03/07/2007,13:05,1399.75,1400.00,1398.75,1399.00,2322,6791,9113.00
03/07/2007,13:06,1399.25,1399.75,1399.00,1399.75,1680,740,2420.00
03/07/2007,13:07,1399.50,1399.75,1399.00,1399.25,247,685,932.00
03/07/2007,13:08,1399.25,1399.50,1398.75,1399.50,870,832,1702.00
03/07/2007,13:09,1399.50,1400.50,1399.25,1400.50,3329,977,4306.00
03/07/2007,13:10,1400.50,1400.75,1399.50,1399.50,1357,2410,3767.00
03/07/2007,13:11,1399.75,1400.00,1398.25,1398.25,1827,4160,5987.00
03/07/2007,13:12,1398.25,1398.50,1397.50,1398.00,1828,5998,7826.00
03/07/2007,13:13,1398.00,1398.50,1397.50,1397.75,1869,2989,4858.00
03/07/2007,13:14,1398.00,1398.50,1397.75,1398.50,832,846,1678.00
03/07/2007,13:15,1398.25,1399.00,1398.25,1398.75,1477,1026,2503.00
03/07/2007,13:16,1398.75,1398.75,1398.50,1398.50,78,731,809.00
03/07/2007,13:17,1398.50,1398.75,1398.25,1398.75,1027,127,1154.00
03/07/2007,13:18,1399.00,1399.00,1398.00,1398.50,926,2364,3290.00
03/07/2007,13:19,1398.50,1399.00,1398.25,1398.75,808,268,1076.00
03/07/2007,13:20,1398.75,1400.25,1398.75,1400.00,4786,1479,6265.00
03/07/2007,13:21,1400.25,1400.75,1399.50,1400.75,2759,1241,4000.00
03/07/2007,13:22,1400.75,1400.75,1400.25,1400.25,1479,1854,3333.00
03/07/2007,13:23,1400.25,1400.50,1399.50,1400.00,664,2262,2926.00
03/07/2007,13:24,1399.75,1400.00,1399.25,1399.25,140,1458,1598.00
03/07/2007,13:25,1399.25,1399.50,1398.50,1398.50,609,3206,3815.00
03/07/2007,13:26,1398.75,1399.00,1398.25,1398.75,2183,2489,4672.00
03/07/2007,13:27,1398.75,1398.75,1398.50,1398.75,333,38,371.00
03/07/2007,13:28,1398.75,1399.00,1398.50,1398.75,463,82,545.00
03/07/2007,13:29,1399.00,1399.25,1398.50,1398.75,738,992,1730.00
03/07/2007,13:30,1398.75,1399.50,1398.75,1399.50,948,84,1032.00
03/07/2007,13:31,1399.50,1399.50,1399.00,1399.00,546,1138,1684.00
03/07/2007,13:32,1399.25,1399.50,1399.25,1399.50,388,622,1010.00
03/07/2007,13:33,1399.25,1400.00,1399.25,1399.75,798,100,898.00
03/07/2007,13:34,1399.75,1401.00,1399.75,1400.50,3252,1140,4392.00
03/07/2007,13:35,1400.50,1400.50,1400.25,1400.50,145,817,962.00
03/07/2007,13:36,1400.50,1400.75,1400.25,1400.50,282,347,629.00
03/07/2007,13:37,1400.50,1400.75,1399.50,1399.75,285,1539,1824.00
03/07/2007,13:38,1399.75,1400.25,1399.50,1400.00,1076,572,1648.00
03/07/2007,13:39,1400.00,1400.00,1399.25,1399.50,245,1355,1600.00
03/07/2007,13:40,1399.25,1399.75,1399.25,1399.75,323,55,378.00
03/07/2007,13:41,1399.75,1400.00,1399.50,1400.00,382,85,467.00
03/07/2007,13:42,1400.00,1400.75,1400.00,1400.25,1485,1006,2491.00
03/07/2007,13:43,1400.00,1400.50,1400.00,1400.50,631,62,693.00
03/07/2007,13:44,1400.50,1400.75,1400.25,1400.25,385,213,598.00
03/07/2007,13:45,1400.25,1400.50,1399.75,1399.75,229,1453,1682.00
03/07/2007,13:46,1400.00,1400.00,1399.50,1399.75,112,487,599.00
03/07/2007,13:47,1400.00,1400.00,1399.75,1400.00,74,182,256.00
03/07/2007,13:48,1400.00,1400.00,1399.75,1400.00,332,381,713.00
03/07/2007,13:49,1399.75,1400.50,1399.75,1400.25,414,426,840.00
03/07/2007,13:50,1400.00,1401.00,1400.00,1400.75,1023,131,1154.00
03/07/2007,13:51,1400.75,1401.00,1400.25,1400.50,489,620,1109.00
03/07/2007,13:52,1400.50,1401.00,1399.75,1400.25,896,1472,2368.00
03/07/2007,13:53,1400.00,1400.75,1400.00,1400.00,983,949,1932.00
03/07/2007,13:54,1400.00,1400.50,1399.75,1400.00,462,778,1240.00
03/07/2007,13:55,1400.00,1400.25,1399.75,1400.00,646,1776,2422.00
03/07/2007,13:56,1400.25,1400.25,1399.00,1399.00,751,3081,3832.00
03/07/2007,13:57,1399.25,1399.75,1399.00,1399.50,1131,328,1459.00
03/07/2007,13:58,1399.50,1400.25,1399.50,1399.75,1782,788,2570.00
03/07/2007,13:59,1399.75,1400.00,1399.50,1399.75,175,314,489.00
03/07/2007,14:00,1399.50,1399.75,1398.75,1399.00,548,3423,3971.00
03/07/2007,14:01,1399.00,1400.00,1398.75,1400.00,995,325,1320.00
03/07/2007,14:02,1400.00,1401.00,1399.75,1400.75,2399,1291,3690.00
03/07/2007,14:03,1400.75,1400.75,1399.75,1400.00,893,1152,2045.00
03/07/2007,14:04,1400.00,1400.50,1399.75,1400.50,286,152,438.00
03/07/2007,14:05,1400.25,1400.75,1400.25,1400.50,373,287,660.00
03/07/2007,14:06,1400.50,1401.50,1400.50,1401.00,4007,1127,5134.00
03/07/2007,14:07,1401.00,1401.50,1400.50,1401.00,1840,2898,4738.00
03/07/2007,14:08,1401.25,1401.25,1400.00,1400.25,879,2295,3174.00
03/07/2007,14:09,1400.25,1401.00,1400.00,1400.75,1534,432,1966.00
03/07/2007,14:10,1400.75,1400.75,1400.25,1400.25,95,1198,1293.00
03/07/2007,14:11,1400.50,1401.00,1400.00,1400.00,988,2298,3286.00
03/07/2007,14:12,1400.00,1400.50,1400.00,1400.50,649,291,940.00
03/07/2007,14:13,1400.25,1400.50,1400.25,1400.25,59,105,164.00
03/07/2007,14:14,1400.25,1400.50,1400.25,1400.50,127,92,219.00
03/07/2007,14:15,1400.25,1400.75,1400.25,1400.50,1057,594,1651.00
03/07/2007,14:16,1400.50,1400.50,1400.00,1400.25,333,364,697.00
03/07/2007,14:17,1400.25,1400.50,1400.25,1400.25,119,186,305.00
03/07/2007,14:18,1400.25,1400.50,1400.00,1400.00,329,424,753.00
03/07/2007,14:19,1400.00,1401.00,1400.00,1400.75,844,686,1530.00
03/07/2007,14:20,1400.50,1400.75,1400.00,1400.00,79,1336,1415.00
03/07/2007,14:21,1400.00,1400.00,1399.00,1399.50,912,3212,4124.00
03/07/2007,14:22,1399.50,1399.75,1399.00,1399.00,802,1032,1834.00
03/07/2007,14:23,1399.00,1399.50,1397.50,1398.00,3175,8175,11350.00
03/07/2007,14:24,1398.25,1398.75,1398.00,1398.50,2248,1323,3571.00
03/07/2007,14:25,1398.50,1398.50,1397.75,1398.25,754,2701,3455.00
03/07/2007,14:26,1398.25,1398.75,1398.00,1398.75,878,476,1354.00
03/07/2007,14:27,1398.75,1399.25,1398.50,1398.75,1310,279,1589.00
03/07/2007,14:28,1398.75,1399.00,1398.25,1398.75,357,842,1199.00
03/07/2007,14:29,1398.75,1398.75,1398.00,1398.25,938,2871,3809.00
03/07/2007,14:30,1398.25,1398.50,1397.25,1397.25,617,5110,5727.00
03/07/2007,14:31,1397.25,1397.75,1396.50,1396.75,3949,6623,10572.00
03/07/2007,14:32,1396.75,1397.50,1396.75,1397.25,1508,2178,3686.00
03/07/2007,14:33,1397.25,1397.50,1396.50,1396.50,3014,3790,6804.00
03/07/2007,14:34,1396.50,1397.00,1396.25,1396.75,2156,1848,4004.00
03/07/2007,14:35,1396.75,1397.00,1396.25,1396.75,830,1283,2113.00
03/07/2007,14:36,1396.50,1397.25,1396.50,1397.00,1834,1665,3499.00
03/07/2007,14:37,1397.00,1397.75,1396.75,1397.50,1904,276,2180.00
03/07/2007,14:38,1397.50,1397.75,1397.25,1397.50,1231,905,2136.00
03/07/2007,14:39,1397.50,1397.75,1397.25,1397.50,315,166,481.00
03/07/2007,14:40,1397.50,1397.50,1397.25,1397.50,1221,105,1326.00
03/07/2007,14:41,1397.25,1398.25,1397.25,1398.00,2624,917,3541.00
03/07/2007,14:42,1397.75,1397.75,1397.25,1397.25,585,2047,2632.00
03/07/2007,14:43,1397.50,1397.50,1396.75,1396.75,196,2356,2552.00
03/07/2007,14:44,1397.00,1397.50,1396.50,1396.75,1442,2598,4040.00
03/07/2007,14:45,1396.75,1396.75,1396.00,1396.25,1235,3494,4729.00
03/07/2007,14:46,1396.00,1396.25,1395.50,1395.75,1443,3883,5326.00
03/07/2007,14:47,1395.50,1395.75,1393.75,1394.00,4459,13804,18263.00
03/07/2007,14:48,1394.25,1395.00,1394.00,1394.50,3019,2228,5247.00
03/07/2007,14:49,1394.75,1395.25,1394.50,1395.25,4263,869,5132.00
03/07/2007,14:50,1395.00,1395.25,1394.75,1395.00,1232,1327,2559.00
03/07/2007,14:51,1395.00,1395.50,1395.00,1395.50,2078,537,2615.00
03/07/2007,14:52,1395.50,1395.50,1395.00,1395.00,914,3462,4376.00
03/07/2007,14:53,1395.25,1395.50,1395.00,1395.25,804,582,1386.00
03/07/2007,14:54,1395.50,1395.50,1394.50,1394.75,715,3674,4389.00
03/07/2007,14:55,1394.50,1394.75,1394.00,1394.00,1476,4373,5849.00
03/07/2007,14:56,1394.25,1394.25,1393.25,1393.75,1929,5816,7745.00
03/07/2007,14:57,1393.75,1394.00,1393.25,1393.25,2050,3874,5924.00
03/07/2007,14:58,1393.00,1393.25,1392.50,1392.75,2378,8082,10460.00
03/07/2007,14:59,1392.75,1392.75,1392.00,1392.25,5296,4623,9919.00
03/07/2007,15:00,1392.50,1392.75,1392.25,1392.50,11928,5160,17088.00
03/07/2007,15:01,1392.50,1393.00,1392.25,1392.75,6170,6595,12765.00
03/07/2007,15:02,1393.00,1393.25,1392.50,1393.00,3436,3098,6534.00
03/07/2007,15:03,1393.00,1393.50,1392.75,1393.25,1966,2078,4044.00
03/07/2007,15:04,1393.25,1393.50,1392.75,1393.00,1907,2435,4342.00
03/07/2007,15:05,1393.00,1393.25,1392.75,1392.75,313,1741,2054.00
03/07/2007,15:06,1392.75,1393.00,1392.75,1392.75,737,1195,1932.00
03/07/2007,15:07,1393.00,1393.25,1392.75,1392.75,979,763,1742.00
03/07/2007,15:08,1392.75,1393.25,1392.50,1393.25,1871,855,2726.00
03/07/2007,15:09,1393.00,1393.25,1393.00,1393.25,1036,120,1156.00
03/07/2007,15:10,1393.25,1393.25,1393.00,1393.25,2217,107,2324.00
03/07/2007,15:11,1393.25,1393.50,1393.00,1393.25,601,779,1380.00
03/07/2007,15:12,1393.00,1393.25,1393.00,1393.25,807,556,1363.00
03/07/2007,15:13,1393.25,1393.25,1392.75,1392.75,813,1698,2511.00
03/07/2007,15:14,1393.00,1393.00,1392.75,1392.75,279,2596,2875.00
03/07/2007,15:15,1392.75,1393.25,1392.50,1392.75,4637,3389,8026.00
03/07/2007,15:16,1393.00,1393.00,1393.00,1393.00,3,0,3.00
03/07/2007,15:31,1392.75,1393.00,1392.25,1392.50,157,737,894.00
03/07/2007,15:32,1392.25,1392.50,1392.25,1392.50,175,26,201.00
03/07/2007,15:33,1392.50,1392.75,1392.50,1392.75,586,0,586.00
03/07/2007,15:34,1392.75,1392.75,1392.50,1392.75,249,3,252.00
03/07/2007,15:35,1392.75,1392.75,1392.50,1392.50,1,326,327.00
03/07/2007,15:36,1392.50,1392.50,1392.25,1392.50,153,52,205.00
03/07/2007,15:37,1392.50,1392.75,1392.25,1392.75,109,1,110.00
03/07/2007,15:38,1392.50,1392.75,1392.50,1392.50,1,80,81.00
03/07/2007,15:39,1392.50,1392.75,1392.50,1392.75,6,32,38.00
03/07/2007,15:40,1392.50,1392.50,1392.25,1392.50,96,152,248.00
03/07/2007,15:41,1392.50,1392.75,1392.50,1392.50,4,68,72.00
03/07/2007,15:42,1392.50,1392.50,1392.50,1392.50,0,20,20.00
03/07/2007,15:43,1392.50,1392.50,1392.50,1392.50,0,10,10.00
03/07/2007,15:44,1392.75,1393.00,1392.50,1393.00,439,2,441.00
03/07/2007,15:45,1393.00,1393.00,1392.50,1392.75,59,233,292.00
03/07/2007,15:46,1392.75,1392.75,1392.25,1392.25,128,263,391.00
03/07/2007,15:47,1392.25,1392.25,1392.00,1392.00,30,112,142.00
03/07/2007,15:48,1392.25,1392.50,1392.25,1392.50,110,0,110.00
03/07/2007,15:49,1392.50,1392.75,1392.50,1392.50,44,12,56.00
03/07/2007,15:50,1392.50,1392.75,1392.50,1392.50,32,31,63.00
03/07/2007,15:52,1392.75,1392.75,1392.50,1392.75,136,2,138.00
03/07/2007,15:53,1392.75,1392.75,1392.75,1392.75,16,0,16.00
03/07/2007,15:54,1392.75,1392.75,1392.75,1392.75,10,0,10.00
03/07/2007,15:55,1392.75,1393.00,1392.75,1392.75,37,189,226.00
03/07/2007,15:57,1392.50,1392.75,1392.50,1392.75,1,18,19.00
03/07/2007,15:58,1392.75,1392.75,1392.75,1392.75,4,0,4.00
03/07/2007,15:59,1392.50,1392.50,1392.50,1392.50,0,1,1.00
03/07/2007,16:00,1392.50,1392.75,1392.50,1392.50,6,64,70.00
03/07/2007,17:01,1392.00,1392.25,1391.50,1391.50,30,471,501.00
03/07/2007,17:02,1392.00,1392.00,1391.75,1392.00,17,6,23.00
03/07/2007,17:03,1392.00,1392.00,1391.50,1391.50,2,226,228.00
03/07/2007,17:04,1391.75,1391.75,1391.25,1391.25,45,48,93.00
03/07/2007,17:05,1391.75,1392.25,1391.75,1392.25,163,15,178.00
03/07/2007,17:06,1392.00,1392.50,1392.00,1392.25,65,85,150.00
03/07/2007,17:07,1392.25,1392.50,1391.75,1392.00,51,217,268.00
03/07/2007,17:08,1392.00,1392.00,1392.00,1392.00,27,0,27.00
03/07/2007,17:09,1391.75,1391.75,1391.50,1391.50,19,121,140.00
03/07/2007,17:10,1391.50,1391.50,1391.00,1391.25,10,302,312.00
03/07/2007,17:11,1391.25,1391.50,1391.25,1391.25,120,10,130.00
03/07/2007,17:12,1391.50,1392.00,1391.50,1391.75,134,57,191.00
03/07/2007,17:13,1391.75,1391.75,1391.50,1391.50,25,41,66.00
03/07/2007,17:14,1391.50,1391.50,1391.25,1391.50,11,36,47.00
03/07/2007,17:16,1391.25,1391.25,1391.00,1391.25,1,110,111.00
03/07/2007,17:18,1391.25,1391.25,1391.25,1391.25,26,0,26.00
03/07/2007,17:19,1391.25,1391.25,1391.00,1391.00,6,48,54.00
03/07/2007,17:20,1391.00,1391.25,1390.75,1391.00,100,199,299.00
03/07/2007,17:21,1391.00,1391.00,1391.00,1391.00,0,1,1.00
03/07/2007,17:22,1391.00,1391.00,1390.75,1390.75,26,18,44.00
03/07/2007,17:23,1390.75,1390.75,1390.75,1390.75,0,3,3.00
03/07/2007,17:24,1390.75,1391.00,1390.75,1391.00,27,7,34.00
03/07/2007,17:25,1391.00,1391.00,1390.50,1390.75,63,115,178.00
03/07/2007,17:26,1390.75,1390.75,1390.50,1390.50,37,276,313.00
03/07/2007,17:27,1390.50,1390.50,1390.25,1390.50,22,171,193.00
03/07/2007,17:28,1390.50,1390.75,1390.50,1390.75,49,100,149.00
03/07/2007,17:29,1390.75,1390.75,1390.75,1390.75,21,0,21.00
03/07/2007,17:30,1390.75,1390.75,1390.75,1390.75,17,0,17.00
03/07/2007,17:31,1390.75,1390.75,1390.75,1390.75,13,0,13.00
03/07/2007,17:32,1390.75,1390.75,1390.75,1390.75,2,0,2.00
03/07/2007,17:33,1391.00,1391.00,1390.75,1390.75,80,245,325.00
03/07/2007,17:34,1390.75,1390.75,1390.75,1390.75,0,14,14.00
03/07/2007,17:35,1390.50,1390.75,1390.50,1390.75,1,2,3.00
03/07/2007,17:36,1390.50,1390.50,1390.50,1390.50,0,25,25.00
03/07/2007,17:37,1390.50,1390.50,1390.50,1390.50,0,4,4.00
03/07/2007,17:38,1390.50,1390.50,1390.25,1390.25,0,374,374.00
03/07/2007,17:39,1390.25,1390.50,1390.25,1390.50,101,47,148.00
03/07/2007,17:40,1390.50,1390.50,1390.50,1390.50,9,0,9.00
03/07/2007,17:41,1390.75,1390.75,1390.75,1390.75,35,0,35.00
03/07/2007,17:42,1390.75,1391.00,1390.75,1391.00,72,0,72.00
03/07/2007,17:43,1391.00,1391.00,1390.75,1391.00,26,76,102.00
03/07/2007,17:44,1390.75,1390.75,1390.50,1390.75,1,268,269.00
03/07/2007,17:45,1390.75,1390.75,1390.75,1390.75,3,0,3.00
03/07/2007,17:46,1390.50,1390.75,1390.50,1390.50,1,12,13.00
03/07/2007,17:47,1390.75,1390.75,1390.75,1390.75,2,0,2.00
03/07/2007,17:48,1390.50,1390.75,1390.50,1390.75,2,2,4.00
03/07/2007,17:49,1390.50,1390.50,1390.50,1390.50,0,112,112.00
03/07/2007,17:50,1390.50,1390.75,1390.50,1390.50,5,56,61.00
03/07/2007,17:51,1390.50,1390.50,1390.50,1390.50,0,211,211.00
03/07/2007,17:52,1390.50,1390.50,1390.50,1390.50,0,35,35.00
03/07/2007,17:53,1390.50,1390.50,1390.50,1390.50,0,15,15.00
03/07/2007,17:54,1390.75,1390.75,1390.50,1390.50,8,34,42.00
03/07/2007,17:55,1390.50,1390.75,1390.50,1390.75,1,142,143.00
03/07/2007,17:56,1390.75,1390.75,1390.75,1390.75,81,0,81.00
03/07/2007,17:57,1390.75,1391.00,1390.75,1391.00,15,0,15.00
03/07/2007,17:58,1391.00,1391.00,1391.00,1391.00,6,0,6.00
03/07/2007,17:59,1391.00,1391.00,1391.00,1391.00,120,0,120.00
03/07/2007,18:00,1391.00,1391.25,1391.00,1391.00,3,1,4.00
03/07/2007,18:01,1391.00,1391.00,1390.75,1391.00,10,25,35.00
03/07/2007,18:02,1391.00,1391.00,1390.75,1390.75,14,3,17.00
03/07/2007,18:03,1391.00,1391.00,1391.00,1391.00,2,0,2.00
03/07/2007,18:04,1390.75,1390.75,1390.75,1390.75,0,1,1.00
03/07/2007,18:07,1390.75,1390.75,1390.75,1390.75,0,143,143.00
03/07/2007,18:08,1390.75,1391.00,1390.75,1391.00,2,10,12.00
03/07/2007,18:09,1391.00,1391.00,1391.00,1391.00,1,0,1.00
03/07/2007,18:11,1391.00,1391.00,1391.00,1391.00,37,0,37.00
03/07/2007,18:12,1391.00,1391.50,1391.00,1391.25,301,5,306.00
03/07/2007,18:13,1391.50,1391.50,1391.25,1391.50,60,1,61.00
03/07/2007,18:14,1391.50,1391.50,1391.25,1391.50,100,40,140.00
03/07/2007,18:15,1391.50,1392.00,1391.50,1392.00,65,1,66.00
03/07/2007,18:16,1392.00,1392.00,1392.00,1392.00,103,0,103.00
03/07/2007,18:17,1392.25,1392.50,1392.25,1392.50,52,4,56.00
03/07/2007,18:18,1392.50,1392.50,1392.25,1392.25,7,41,48.00
03/07/2007,18:19,1392.25,1392.25,1392.25,1392.25,0,2,2.00
03/07/2007,18:20,1392.25,1392.25,1392.25,1392.25,0,33,33.00
03/07/2007,18:21,1392.50,1392.75,1392.50,1392.50,158,1,159.00
03/07/2007,18:22,1392.75,1392.75,1392.50,1392.50,4,10,14.00
03/07/2007,18:23,1392.75,1392.75,1392.75,1392.75,28,0,28.00
03/07/2007,18:24,1393.00,1393.00,1393.00,1393.00,184,0,184.00
03/07/2007,18:25,1393.00,1393.00,1392.75,1392.75,18,11,29.00
03/07/2007,18:26,1392.75,1393.00,1392.75,1393.00,52,3,55.00
03/07/2007,18:27,1393.00,1393.00,1392.75,1393.00,68,2,70.00
03/07/2007,18:28,1393.00,1393.25,1393.00,1393.00,89,2,91.00
03/07/2007,18:29,1393.00,1393.25,1392.75,1393.00,3,45,48.00
03/07/2007,18:30,1393.00,1393.00,1392.75,1392.75,7,1,8.00
03/07/2007,18:31,1393.00,1393.00,1392.75,1392.75,3,1,4.00
03/07/2007,18:32,1393.00,1393.00,1392.75,1393.00,70,3,73.00
03/07/2007,18:33,1393.00,1393.00,1392.75,1392.75,18,6,24.00
03/07/2007,18:35,1392.75,1392.75,1392.75,1392.75,0,45,45.00
03/07/2007,18:36,1392.75,1392.75,1392.75,1392.75,0,22,22.00
03/07/2007,18:37,1392.75,1392.75,1392.75,1392.75,0,2,2.00
03/07/2007,18:39,1392.50,1392.50,1392.25,1392.25,0,72,72.00
03/07/2007,18:40,1392.50,1392.50,1392.50,1392.50,39,0,39.00
03/07/2007,18:42,1392.25,1392.25,1392.25,1392.25,0,2,2.00
03/07/2007,18:43,1392.25,1392.25,1392.25,1392.25,0,211,211.00
03/07/2007,18:44,1392.00,1392.00,1392.00,1392.00,0,53,53.00
03/07/2007,18:45,1392.00,1392.00,1392.00,1392.00,0,1,1.00
03/07/2007,18:46,1392.25,1392.25,1392.25,1392.25,22,0,22.00
03/07/2007,18:47,1392.25,1392.25,1392.00,1392.25,8,2,10.00
03/07/2007,18:48,1392.25,1392.25,1392.00,1392.25,30,1,31.00
03/07/2007,18:49,1392.50,1392.50,1391.75,1392.00,31,64,95.00
03/07/2007,18:50,1392.00,1392.25,1391.75,1392.25,39,46,85.00
03/07/2007,18:51,1392.25,1392.25,1392.00,1392.00,1,1,2.00
03/07/2007,18:52,1392.25,1392.25,1392.00,1392.25,12,32,44.00
03/07/2007,18:53,1392.25,1392.25,1392.25,1392.25,22,0,22.00
03/07/2007,18:54,1392.50,1392.50,1392.50,1392.50,14,0,14.00
03/07/2007,18:55,1392.50,1392.50,1392.50,1392.50,32,0,32.00
03/07/2007,18:56,1392.75,1392.75,1392.50,1392.50,33,10,43.00
03/07/2007,18:57,1392.75,1392.75,1392.50,1392.50,2,1,3.00
03/07/2007,18:58,1392.50,1392.50,1392.25,1392.50,10,28,38.00
03/07/2007,19:00,1392.75,1393.00,1392.75,1392.75,18,4,22.00
03/07/2007,19:01,1392.75,1392.75,1392.75,1392.75,0,2,2.00
03/07/2007,19:02,1392.75,1393.00,1392.75,1393.00,1,8,9.00
03/07/2007,19:03,1393.00,1393.00,1393.00,1393.00,25,0,25.00
03/07/2007,19:04,1393.00,1393.00,1393.00,1393.00,1,0,1.00
03/07/2007,19:05,1393.00,1393.00,1393.00,1393.00,14,0,14.00
03/07/2007,19:06,1393.00,1393.00,1393.00,1393.00,5,0,5.00
03/07/2007,19:07,1392.75,1392.75,1392.75,1392.75,0,2,2.00
03/07/2007,19:08,1392.75,1392.75,1392.75,1392.75,0,1,1.00
03/07/2007,19:09,1392.75,1392.75,1392.75,1392.75,0,2,2.00
03/07/2007,19:10,1392.75,1392.75,1392.75,1392.75,0,59,59.00
03/07/2007,19:11,1392.75,1392.75,1392.50,1392.50,0,11,11.00
03/07/2007,19:13,1392.75,1392.75,1392.75,1392.75,29,0,29.00
03/07/2007,19:15,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/07/2007,19:16,1393.00,1393.00,1392.75,1392.75,1,3,4.00
03/07/2007,19:17,1393.00,1393.00,1392.75,1392.75,30,1,31.00
03/07/2007,19:18,1393.00,1393.00,1393.00,1393.00,2,0,2.00
03/07/2007,19:20,1393.00,1393.00,1393.00,1393.00,2,0,2.00
03/07/2007,19:21,1393.00,1393.00,1393.00,1393.00,30,0,30.00
03/07/2007,19:22,1393.00,1393.00,1393.00,1393.00,21,0,21.00
03/07/2007,19:23,1393.00,1393.25,1393.00,1393.25,2,0,2.00
03/07/2007,19:24,1393.25,1393.25,1393.00,1393.00,1,3,4.00
03/07/2007,19:26,1393.25,1393.25,1393.25,1393.25,107,0,107.00
03/07/2007,19:27,1393.25,1393.25,1393.25,1393.25,51,0,51.00
03/07/2007,19:28,1393.25,1393.25,1393.25,1393.25,2,0,2.00
03/07/2007,19:29,1393.25,1393.25,1393.00,1393.00,1,1,2.00
03/07/2007,19:30,1393.00,1393.25,1393.00,1393.25,1,25,26.00
03/07/2007,19:31,1393.00,1393.00,1393.00,1393.00,0,2,2.00
03/07/2007,19:32,1393.25,1393.25,1393.25,1393.25,1,0,1.00
03/07/2007,19:34,1393.25,1393.50,1393.25,1393.50,48,0,48.00
03/07/2007,19:36,1393.50,1393.75,1393.50,1393.75,338,0,338.00
03/07/2007,19:37,1393.75,1393.75,1393.50,1393.75,3,3,6.00
03/07/2007,19:38,1393.75,1393.75,1393.75,1393.75,21,0,21.00
03/07/2007,19:39,1393.75,1393.75,1393.50,1393.75,86,2,88.00
03/07/2007,19:40,1393.75,1394.50,1393.75,1394.00,197,4,201.00
03/07/2007,19:41,1394.00,1394.00,1393.50,1393.75,4,188,192.00
03/07/2007,19:42,1393.75,1393.75,1393.75,1393.75,13,0,13.00
03/07/2007,19:43,1394.00,1394.00,1393.50,1393.50,6,33,39.00
03/07/2007,19:44,1393.50,1393.50,1393.50,1393.50,0,2,2.00
03/07/2007,19:45,1393.50,1393.50,1393.50,1393.50,0,20,20.00
03/07/2007,19:47,1393.50,1393.50,1393.25,1393.50,20,30,50.00
03/07/2007,19:48,1393.25,1393.25,1393.25,1393.25,0,70,70.00
03/07/2007,19:49,1393.00,1393.25,1393.00,1393.00,3,121,124.00
03/07/2007,19:51,1393.00,1393.00,1392.75,1392.75,0,58,58.00
03/07/2007,19:53,1392.75,1392.75,1392.75,1392.75,0,55,55.00
03/07/2007,19:54,1392.75,1392.75,1392.50,1392.50,0,24,24.00
03/07/2007,19:55,1392.75,1392.75,1392.75,1392.75,7,0,7.00
03/07/2007,19:56,1392.50,1392.50,1392.25,1392.50,28,158,186.00
03/07/2007,19:58,1392.25,1392.50,1392.25,1392.25,1,104,105.00
03/07/2007,19:59,1392.50,1392.50,1392.00,1392.25,26,65,91.00
03/07/2007,20:00,1392.25,1392.50,1392.25,1392.50,6,0,6.00
03/07/2007,20:01,1392.25,1392.25,1392.25,1392.25,0,10,10.00
03/07/2007,20:02,1392.50,1392.50,1392.50,1392.50,6,0,6.00
03/07/2007,20:03,1392.50,1392.50,1392.50,1392.50,5,0,5.00
03/07/2007,20:04,1392.75,1392.75,1392.75,1392.75,17,0,17.00
03/07/2007,20:05,1392.75,1393.25,1392.75,1393.00,17,2,19.00
03/07/2007,20:06,1393.00,1393.00,1393.00,1393.00,0,27,27.00
03/07/2007,20:08,1392.75,1392.75,1392.50,1392.75,2,64,66.00
03/07/2007,20:10,1392.50,1392.50,1392.50,1392.50,0,20,20.00
03/07/2007,20:11,1392.50,1392.75,1392.50,1392.75,2,1,3.00
03/07/2007,20:12,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/07/2007,20:13,1392.75,1392.75,1392.75,1392.75,5,0,5.00
03/07/2007,20:17,1392.75,1392.75,1392.75,1392.75,4,0,4.00
03/07/2007,20:20,1392.75,1392.75,1392.75,1392.75,3,0,3.00
03/07/2007,20:21,1393.00,1393.00,1393.00,1393.00,16,0,16.00
03/07/2007,20:28,1392.75,1392.75,1392.75,1392.75,0,16,16.00
03/07/2007,20:29,1392.75,1392.75,1392.75,1392.75,0,1,1.00
03/07/2007,20:30,1392.75,1392.75,1392.75,1392.75,0,2,2.00
03/07/2007,20:34,1392.75,1392.75,1392.75,1392.75,0,1,1.00
03/07/2007,20:39,1393.00,1393.00,1393.00,1393.00,7,0,7.00
03/07/2007,20:40,1393.00,1393.25,1393.00,1393.25,135,0,135.00
03/07/2007,20:41,1393.25,1393.25,1393.25,1393.25,1,0,1.00
03/07/2007,20:42,1393.00,1393.00,1393.00,1393.00,0,3,3.00
03/07/2007,20:48,1393.25,1393.25,1393.25,1393.25,10,0,10.00
03/07/2007,20:49,1393.25,1393.50,1393.25,1393.50,21,0,21.00
03/07/2007,20:50,1393.50,1393.75,1393.50,1393.50,17,2,19.00
03/07/2007,20:51,1393.50,1393.50,1393.50,1393.50,0,4,4.00
03/07/2007,20:52,1393.50,1393.50,1393.50,1393.50,0,2,2.00
03/07/2007,20:53,1393.75,1394.00,1393.75,1394.00,35,3,38.00
03/07/2007,20:54,1393.75,1393.75,1393.50,1393.50,0,5,5.00
03/07/2007,20:55,1393.50,1393.50,1393.50,1393.50,0,10,10.00
03/07/2007,20:56,1393.50,1393.50,1393.50,1393.50,0,1,1.00
03/07/2007,20:57,1393.75,1393.75,1393.75,1393.75,1,0,1.00
03/07/2007,20:58,1393.50,1393.50,1393.50,1393.50,0,1,1.00
03/07/2007,20:59,1393.50,1393.50,1393.50,1393.50,0,7,7.00
03/07/2007,21:00,1393.75,1393.75,1393.75,1393.75,3,0,3.00
03/07/2007,21:01,1393.25,1393.25,1393.25,1393.25,0,2,2.00
03/07/2007,21:02,1393.50,1393.50,1393.25,1393.25,1,16,17.00
03/07/2007,21:03,1393.25,1393.25,1393.25,1393.25,0,1,1.00
03/07/2007,21:05,1393.25,1393.25,1392.75,1392.75,0,165,165.00
03/07/2007,21:06,1392.75,1393.00,1392.75,1393.00,1,10,11.00
03/07/2007,21:07,1393.00,1393.50,1393.00,1393.50,9,0,9.00
03/07/2007,21:08,1393.50,1393.75,1393.50,1393.75,24,0,24.00
03/07/2007,21:09,1393.75,1393.75,1393.50,1393.50,2,5,7.00
03/07/2007,21:10,1393.75,1394.00,1393.75,1394.00,10,0,10.00
03/07/2007,21:11,1393.75,1393.75,1393.50,1393.50,0,5,5.00
03/07/2007,21:12,1393.75,1393.75,1393.75,1393.75,7,0,7.00
03/07/2007,21:13,1393.75,1393.75,1393.75,1393.75,11,0,11.00
03/07/2007,21:14,1393.75,1393.75,1393.75,1393.75,1,0,1.00
03/07/2007,21:15,1393.75,1394.00,1393.75,1394.00,9,0,9.00
03/07/2007,21:16,1393.75,1394.00,1393.75,1394.00,3,3,6.00
03/07/2007,21:17,1394.00,1394.00,1394.00,1394.00,26,0,26.00
03/07/2007,21:18,1394.00,1394.00,1394.00,1394.00,6,0,6.00
03/07/2007,21:19,1394.00,1394.00,1393.75,1393.75,1,1,2.00
03/07/2007,21:20,1393.75,1394.25,1393.75,1394.00,24,2,26.00
03/07/2007,21:21,1394.00,1394.25,1394.00,1394.25,1,7,8.00
03/07/2007,21:22,1394.25,1394.50,1394.25,1394.50,96,0,96.00
03/07/2007,21:23,1394.25,1394.25,1394.25,1394.25,0,12,12.00
03/07/2007,21:24,1394.25,1394.25,1394.25,1394.25,0,20,20.00
03/07/2007,21:25,1394.25,1394.25,1394.25,1394.25,0,57,57.00
03/07/2007,21:27,1394.00,1394.25,1394.00,1394.25,3,11,14.00
03/07/2007,21:28,1394.25,1394.25,1394.25,1394.25,1,0,1.00
03/07/2007,21:29,1394.00,1394.00,1394.00,1394.00,0,17,17.00
03/07/2007,21:30,1394.00,1394.00,1394.00,1394.00,0,4,4.00
03/07/2007,21:32,1394.00,1394.00,1394.00,1394.00,0,3,3.00
03/07/2007,21:33,1394.00,1394.00,1393.50,1393.75,5,110,115.00
03/07/2007,21:34,1393.75,1394.00,1393.75,1393.75,11,5,16.00
03/07/2007,21:35,1394.00,1394.00,1393.75,1394.00,6,10,16.00
03/07/2007,21:36,1394.00,1394.00,1394.00,1394.00,4,0,4.00
03/07/2007,21:38,1394.00,1394.00,1394.00,1394.00,10,0,10.00
03/07/2007,21:41,1394.00,1394.50,1394.00,1394.50,121,0,121.00
03/07/2007,21:42,1394.50,1394.75,1394.50,1394.75,330,1,331.00
03/07/2007,21:43,1394.75,1395.50,1394.50,1395.00,621,92,713.00
03/07/2007,21:44,1395.00,1395.00,1394.75,1395.00,49,11,60.00
03/07/2007,21:45,1395.00,1395.25,1395.00,1395.25,76,0,76.00
03/07/2007,21:46,1395.25,1395.50,1395.25,1395.50,95,0,95.00
03/07/2007,21:47,1395.50,1395.50,1395.50,1395.50,118,0,118.00
03/07/2007,21:48,1395.50,1395.75,1395.25,1395.25,40,34,74.00
03/07/2007,21:49,1395.75,1395.75,1395.50,1395.50,3,7,10.00
03/07/2007,21:50,1395.50,1395.50,1395.50,1395.50,0,23,23.00
03/07/2007,21:51,1395.75,1396.00,1395.50,1395.75,156,19,175.00
03/07/2007,21:52,1395.50,1395.75,1395.50,1395.75,1,8,9.00
03/07/2007,21:53,1395.75,1395.75,1395.75,1395.75,16,0,16.00
03/07/2007,21:54,1396.00,1396.25,1396.00,1396.00,292,11,303.00
03/07/2007,21:55,1396.00,1396.50,1396.00,1396.50,109,4,113.00
03/07/2007,21:56,1396.50,1396.50,1396.25,1396.50,51,1,52.00
03/07/2007,21:57,1396.50,1396.75,1396.25,1396.25,117,35,152.00
03/07/2007,21:58,1396.25,1396.25,1396.00,1396.00,0,4,4.00
03/07/2007,21:59,1396.25,1396.25,1396.25,1396.25,8,0,8.00
03/07/2007,22:00,1396.25,1396.50,1396.25,1396.50,15,0,15.00
03/07/2007,22:01,1396.25,1396.25,1396.25,1396.25,0,21,21.00
03/07/2007,22:02,1396.50,1396.50,1396.50,1396.50,21,0,21.00
03/07/2007,22:03,1396.50,1396.50,1396.50,1396.50,13,0,13.00
03/07/2007,22:04,1396.50,1396.50,1396.50,1396.50,9,0,9.00
03/07/2007,22:05,1396.50,1396.50,1396.50,1396.50,3,0,3.00
03/07/2007,22:06,1396.75,1396.75,1396.50,1396.50,1,1,2.00
03/07/2007,22:07,1396.50,1396.50,1396.50,1396.50,0,41,41.00
03/07/2007,22:08,1396.50,1396.50,1396.50,1396.50,0,26,26.00
03/07/2007,22:09,1396.50,1396.50,1396.25,1396.25,0,3,3.00
03/07/2007,22:10,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/07/2007,22:11,1396.25,1396.25,1396.25,1396.25,0,11,11.00
03/07/2007,22:12,1396.25,1396.25,1396.25,1396.25,0,4,4.00
03/07/2007,22:13,1396.25,1396.25,1396.00,1396.00,0,8,8.00
03/07/2007,22:15,1396.25,1396.25,1396.25,1396.25,23,0,23.00
03/07/2007,22:16,1396.50,1396.50,1396.50,1396.50,1,0,1.00
03/07/2007,22:17,1396.25,1396.50,1396.25,1396.25,2,50,52.00
03/07/2007,22:18,1396.25,1396.25,1396.25,1396.25,0,2,2.00
03/07/2007,22:19,1396.25,1396.25,1396.25,1396.25,0,5,5.00
03/07/2007,22:20,1396.50,1396.50,1396.50,1396.50,12,0,12.00
03/07/2007,22:21,1396.50,1396.50,1396.50,1396.50,44,0,44.00
03/07/2007,22:22,1396.50,1396.50,1396.50,1396.50,1,0,1.00
03/07/2007,22:25,1396.50,1396.75,1396.50,1396.50,258,10,268.00
03/07/2007,22:26,1396.50,1396.50,1396.50,1396.50,0,72,72.00
03/07/2007,22:27,1396.50,1396.50,1396.50,1396.50,0,38,38.00
03/07/2007,22:28,1396.50,1396.75,1396.50,1396.75,49,36,85.00
03/07/2007,22:29,1396.50,1396.50,1396.25,1396.50,1,46,47.00
03/07/2007,22:30,1396.50,1396.50,1396.50,1396.50,2,0,2.00
03/07/2007,22:31,1396.25,1396.25,1396.25,1396.25,0,3,3.00
03/07/2007,22:33,1396.25,1396.25,1396.25,1396.25,0,140,140.00
03/07/2007,22:34,1396.25,1396.25,1396.00,1396.00,0,26,26.00
03/07/2007,22:35,1396.00,1396.00,1396.00,1396.00,0,96,96.00
03/07/2007,22:36,1396.00,1396.00,1395.75,1395.75,0,15,15.00
03/07/2007,22:37,1395.75,1396.00,1395.75,1396.00,11,2,13.00
03/07/2007,22:38,1396.00,1396.00,1396.00,1396.00,30,0,30.00
03/07/2007,22:39,1396.00,1396.00,1396.00,1396.00,6,0,6.00
03/07/2007,22:41,1396.00,1396.00,1396.00,1396.00,26,0,26.00
03/07/2007,22:42,1396.25,1396.25,1396.25,1396.25,62,0,62.00
03/07/2007,22:43,1396.00,1396.25,1396.00,1396.25,1,1,2.00
03/07/2007,22:44,1396.25,1396.25,1396.25,1396.25,1,0,1.00
03/07/2007,22:46,1396.25,1396.25,1396.25,1396.25,5,0,5.00
03/07/2007,22:47,1396.25,1396.25,1396.25,1396.25,254,0,254.00
03/07/2007,22:48,1396.25,1396.25,1396.25,1396.25,37,0,37.00
03/07/2007,22:50,1396.25,1396.25,1396.25,1396.25,2,0,2.00
03/07/2007,22:51,1396.50,1396.50,1396.50,1396.50,5,0,5.00
03/07/2007,22:53,1396.50,1396.50,1396.50,1396.50,3,0,3.00
03/07/2007,22:54,1396.50,1396.50,1396.50,1396.50,3,0,3.00
03/07/2007,22:55,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/07/2007,22:56,1396.25,1396.25,1396.25,1396.25,0,3,3.00
03/07/2007,22:58,1396.50,1396.75,1396.50,1396.75,78,0,78.00
03/07/2007,22:59,1396.75,1396.75,1396.75,1396.75,1,0,1.00
03/07/2007,23:00,1396.75,1397.00,1396.75,1396.75,43,1,44.00
03/07/2007,23:01,1396.75,1396.75,1396.75,1396.75,0,25,25.00
03/07/2007,23:03,1396.75,1396.75,1396.50,1396.50,0,9,9.00
03/07/2007,23:04,1396.75,1396.75,1396.75,1396.75,5,0,5.00
03/07/2007,23:05,1396.75,1397.00,1396.75,1397.00,9,0,9.00
03/07/2007,23:06,1397.00,1397.25,1397.00,1397.25,411,0,411.00
03/07/2007,23:07,1397.25,1397.25,1397.00,1397.00,15,29,44.00
03/07/2007,23:08,1397.00,1397.00,1397.00,1397.00,0,37,37.00
03/07/2007,23:09,1397.00,1397.50,1397.00,1397.50,107,8,115.00
03/07/2007,23:10,1397.50,1397.75,1397.25,1397.75,18,1,19.00
03/07/2007,23:11,1397.75,1398.00,1397.50,1397.75,137,68,205.00
03/07/2007,23:12,1397.75,1398.00,1397.75,1398.00,108,1,109.00
03/07/2007,23:13,1398.00,1398.00,1398.00,1398.00,4,0,4.00
03/07/2007,23:14,1397.75,1398.00,1397.75,1398.00,68,12,80.00
03/07/2007,23:15,1398.00,1398.25,1398.00,1398.00,8,3,11.00
03/07/2007,23:16,1398.00,1398.00,1397.25,1397.25,3,200,203.00
03/07/2007,23:17,1397.25,1397.75,1397.25,1397.75,37,57,94.00
03/07/2007,23:18,1397.75,1398.00,1397.75,1398.00,76,0,76.00
03/07/2007,23:19,1398.00,1398.00,1398.00,1398.00,6,0,6.00
03/07/2007,23:20,1398.00,1398.00,1397.50,1397.50,5,106,111.00
03/07/2007,23:21,1397.50,1397.75,1397.50,1397.75,76,29,105.00
03/07/2007,23:22,1397.75,1397.75,1397.75,1397.75,1,0,1.00
03/07/2007,23:23,1397.75,1397.75,1397.50,1397.75,69,10,79.00
03/07/2007,23:24,1397.50,1397.50,1397.50,1397.50,0,100,100.00
03/07/2007,23:25,1397.50,1397.50,1397.25,1397.25,0,55,55.00
03/07/2007,23:26,1397.25,1397.50,1397.25,1397.50,7,5,12.00
03/07/2007,23:27,1397.50,1397.50,1397.25,1397.50,12,1,13.00
03/07/2007,23:28,1397.50,1397.75,1397.50,1397.75,27,0,27.00
03/07/2007,23:29,1397.50,1397.50,1397.25,1397.25,0,59,59.00
03/07/2007,23:30,1397.25,1397.50,1397.25,1397.50,25,5,30.00
03/07/2007,23:31,1397.50,1397.50,1397.50,1397.50,79,0,79.00
03/07/2007,23:32,1397.75,1397.75,1397.50,1397.50,1,1,2.00
03/07/2007,23:33,1397.75,1397.75,1397.50,1397.50,116,1,117.00
03/07/2007,23:34,1397.50,1397.75,1397.50,1397.75,6,5,11.00
03/07/2007,23:35,1397.75,1397.75,1397.50,1397.50,53,2,55.00
03/07/2007,23:36,1398.00,1398.00,1398.00,1398.00,2,0,2.00
03/07/2007,23:37,1397.75,1397.75,1397.75,1397.75,0,2,2.00
03/07/2007,23:38,1397.75,1398.00,1397.75,1398.00,7,49,56.00
03/07/2007,23:39,1398.00,1398.00,1398.00,1398.00,1,0,1.00
03/07/2007,23:40,1397.75,1397.75,1397.75,1397.75,0,38,38.00
03/07/2007,23:43,1397.75,1397.75,1397.75,1397.75,0,143,143.00
03/07/2007,23:44,1397.75,1397.75,1397.75,1397.75,0,2,2.00
03/07/2007,23:45,1397.75,1397.75,1397.75,1397.75,0,1,1.00
03/07/2007,23:46,1397.75,1397.75,1397.75,1397.75,0,1,1.00
03/07/2007,23:47,1397.75,1397.75,1397.75,1397.75,0,50,50.00
03/07/2007,23:49,1397.75,1397.75,1397.75,1397.75,0,1,1.00
03/07/2007,23:50,1397.75,1398.00,1397.75,1398.00,10,1,11.00
03/07/2007,23:51,1398.00,1398.25,1398.00,1398.25,17,0,17.00
03/07/2007,23:52,1398.25,1398.50,1398.25,1398.50,69,0,69.00
03/07/2007,23:53,1398.50,1398.50,1398.50,1398.50,3,0,3.00
03/07/2007,23:54,1398.50,1398.75,1398.50,1398.50,224,10,234.00
03/07/2007,23:55,1398.75,1398.75,1398.50,1398.50,1,35,36.00
03/07/2007,23:56,1398.50,1398.50,1398.25,1398.50,37,13,50.00
03/07/2007,23:57,1398.50,1398.50,1398.50,1398.50,5,0,5.00
03/07/2007,23:58,1398.50,1398.75,1398.50,1398.75,4,0,4.00
03/07/2007,23:59,1398.75,1398.75,1398.50,1398.50,26,93,119.00
03/08/2007,00:00,1398.50,1398.50,1398.50,1398.50,0,12,12.00
03/08/2007,00:01,1398.50,1398.50,1398.50,1398.50,0,1,1.00
03/08/2007,00:02,1398.50,1398.50,1398.50,1398.50,0,6,6.00
03/08/2007,00:03,1398.75,1398.75,1398.50,1398.50,4,25,29.00
03/08/2007,00:04,1398.50,1398.50,1398.25,1398.50,2,24,26.00
03/08/2007,00:05,1398.75,1398.75,1398.50,1398.50,5,1,6.00
03/08/2007,00:06,1398.75,1398.75,1398.75,1398.75,20,0,20.00
03/08/2007,00:07,1398.75,1398.75,1398.75,1398.75,31,0,31.00
03/08/2007,00:08,1398.75,1399.00,1398.75,1398.75,107,7,114.00
03/08/2007,00:09,1398.50,1398.50,1398.50,1398.50,0,71,71.00
03/08/2007,00:11,1398.50,1398.50,1398.50,1398.50,0,63,63.00
03/08/2007,00:12,1398.25,1398.25,1398.25,1398.25,0,50,50.00
03/08/2007,00:13,1398.25,1398.25,1397.00,1397.50,14,387,401.00
03/08/2007,00:14,1397.50,1397.50,1397.50,1397.50,0,2,2.00
03/08/2007,00:16,1397.50,1397.50,1397.25,1397.50,5,7,12.00
03/08/2007,00:17,1397.50,1397.50,1397.50,1397.50,2,0,2.00
03/08/2007,00:18,1397.75,1398.00,1397.75,1398.00,66,0,66.00
03/08/2007,00:19,1398.25,1398.25,1398.25,1398.25,7,0,7.00
03/08/2007,00:20,1398.25,1398.25,1398.25,1398.25,12,0,12.00
03/08/2007,00:21,1398.25,1398.25,1398.25,1398.25,7,0,7.00
03/08/2007,00:22,1398.25,1398.25,1398.00,1398.00,3,1,4.00
03/08/2007,00:23,1398.25,1398.25,1398.25,1398.25,1,0,1.00
03/08/2007,00:24,1398.25,1398.25,1398.25,1398.25,31,0,31.00
03/08/2007,00:26,1398.50,1398.50,1398.50,1398.50,1,0,1.00
03/08/2007,00:28,1398.75,1398.75,1398.75,1398.75,75,0,75.00
03/08/2007,00:29,1398.75,1398.75,1398.75,1398.75,7,0,7.00
03/08/2007,00:30,1399.00,1399.00,1398.75,1398.75,4,32,36.00
03/08/2007,00:32,1398.75,1398.75,1398.75,1398.75,0,5,5.00
03/08/2007,00:33,1399.00,1399.00,1398.75,1399.00,602,46,648.00
03/08/2007,00:34,1399.00,1399.25,1399.00,1399.00,54,8,62.00
03/08/2007,00:35,1398.75,1398.75,1398.75,1398.75,0,5,5.00
03/08/2007,00:36,1399.00,1399.25,1399.00,1399.00,39,15,54.00
03/08/2007,00:37,1399.00,1399.25,1399.00,1399.25,61,2,63.00
03/08/2007,00:38,1399.25,1399.50,1399.25,1399.50,62,3,65.00
03/08/2007,00:39,1399.50,1399.50,1399.25,1399.25,1,1,2.00
03/08/2007,00:40,1399.50,1399.75,1399.50,1399.75,367,0,367.00
03/08/2007,00:41,1399.75,1400.00,1399.75,1399.75,209,1,210.00
03/08/2007,00:42,1399.75,1400.25,1399.75,1399.75,156,29,185.00
03/08/2007,00:43,1399.75,1399.75,1399.75,1399.75,0,2,2.00
03/08/2007,00:44,1399.75,1399.75,1399.75,1399.75,0,79,79.00
03/08/2007,00:45,1399.50,1399.75,1399.25,1399.50,154,79,233.00
03/08/2007,00:46,1399.50,1399.75,1399.50,1399.50,6,143,149.00
03/08/2007,00:47,1399.50,1399.75,1399.50,1399.75,1,31,32.00
03/08/2007,00:48,1399.75,1399.75,1399.50,1399.50,2,18,20.00
03/08/2007,00:49,1399.50,1399.50,1399.50,1399.50,0,37,37.00
03/08/2007,00:50,1399.50,1399.50,1399.50,1399.50,0,15,15.00
03/08/2007,00:51,1399.50,1399.50,1399.25,1399.25,0,108,108.00
03/08/2007,00:52,1399.50,1399.50,1399.25,1399.25,11,8,19.00
03/08/2007,00:53,1399.25,1399.25,1399.25,1399.25,0,16,16.00
03/08/2007,00:54,1399.25,1399.50,1399.25,1399.25,6,90,96.00
03/08/2007,00:55,1399.25,1399.25,1399.25,1399.25,0,4,4.00
03/08/2007,00:56,1399.50,1399.50,1399.50,1399.50,9,0,9.00
03/08/2007,00:58,1399.50,1399.50,1399.25,1399.50,32,2,34.00
03/08/2007,00:59,1399.50,1399.75,1399.50,1399.50,39,1,40.00
03/08/2007,01:00,1399.75,1400.75,1399.75,1400.50,978,26,1004.00
03/08/2007,01:01,1400.75,1401.25,1400.50,1401.25,365,85,450.00
03/08/2007,01:02,1401.25,1402.00,1401.00,1401.25,745,288,1033.00
03/08/2007,01:03,1401.50,1401.75,1401.00,1401.00,187,503,690.00
03/08/2007,01:04,1400.75,1401.00,1400.50,1401.00,50,113,163.00
03/08/2007,01:05,1401.25,1401.25,1400.75,1401.00,35,16,51.00
03/08/2007,01:06,1400.75,1401.00,1400.75,1401.00,1,82,83.00
03/08/2007,01:07,1400.75,1401.00,1400.75,1401.00,1,5,6.00
03/08/2007,01:08,1400.75,1401.75,1400.75,1401.75,234,6,240.00
03/08/2007,01:09,1401.75,1401.75,1400.75,1400.75,84,233,317.00
03/08/2007,01:10,1400.75,1401.50,1400.75,1401.25,86,53,139.00
03/08/2007,01:11,1401.25,1401.25,1400.75,1400.75,10,137,147.00
03/08/2007,01:12,1400.50,1400.75,1400.50,1400.75,41,62,103.00
03/08/2007,01:13,1400.50,1400.50,1400.50,1400.50,0,70,70.00
03/08/2007,01:14,1400.50,1401.25,1400.50,1401.25,136,32,168.00
03/08/2007,01:15,1401.25,1401.25,1401.00,1401.00,19,126,145.00
03/08/2007,01:16,1401.00,1401.25,1401.00,1401.25,17,34,51.00
03/08/2007,01:17,1401.25,1401.75,1401.25,1401.75,189,0,189.00
03/08/2007,01:18,1401.50,1401.50,1401.50,1401.50,0,43,43.00
03/08/2007,01:19,1401.50,1401.75,1401.50,1401.50,15,10,25.00
03/08/2007,01:20,1401.50,1401.75,1401.25,1401.25,2,35,37.00
03/08/2007,01:21,1401.25,1401.50,1401.25,1401.50,5,50,55.00
03/08/2007,01:22,1401.25,1401.25,1401.00,1401.00,0,17,17.00
03/08/2007,01:23,1401.25,1401.25,1401.25,1401.25,8,0,8.00
03/08/2007,01:24,1401.25,1401.50,1401.25,1401.50,5,0,5.00
03/08/2007,01:25,1401.25,1401.25,1401.25,1401.25,0,54,54.00
03/08/2007,01:26,1401.00,1401.25,1401.00,1401.25,12,66,78.00
03/08/2007,01:27,1401.25,1401.25,1401.25,1401.25,40,0,40.00
03/08/2007,01:28,1401.25,1401.25,1401.25,1401.25,16,0,16.00
03/08/2007,01:29,1401.00,1401.00,1400.50,1400.75,6,260,266.00
03/08/2007,01:30,1400.75,1401.00,1400.75,1401.00,245,1,246.00
03/08/2007,01:31,1401.00,1401.00,1400.75,1400.75,1,50,51.00
03/08/2007,01:32,1401.00,1401.00,1400.75,1400.75,5,17,22.00
03/08/2007,01:33,1400.75,1400.75,1400.75,1400.75,0,20,20.00
03/08/2007,01:34,1400.75,1400.75,1400.50,1400.75,44,12,56.00
03/08/2007,01:35,1400.50,1400.50,1400.25,1400.50,1,55,56.00
03/08/2007,01:36,1400.50,1400.75,1400.50,1400.75,19,23,42.00
03/08/2007,01:37,1400.75,1401.25,1400.75,1400.75,35,180,215.00
03/08/2007,01:38,1400.75,1401.25,1400.75,1401.25,95,10,105.00
03/08/2007,01:39,1401.25,1401.25,1401.25,1401.25,30,0,30.00
03/08/2007,01:40,1401.25,1401.25,1401.00,1401.25,122,7,129.00
03/08/2007,01:42,1401.25,1401.50,1401.25,1401.25,373,27,400.00
03/08/2007,01:43,1401.25,1401.25,1401.25,1401.25,0,80,80.00
03/08/2007,01:44,1401.25,1401.25,1401.25,1401.25,0,104,104.00
03/08/2007,01:45,1401.00,1401.00,1401.00,1401.00,0,100,100.00
03/08/2007,01:46,1401.00,1401.00,1401.00,1401.00,0,7,7.00
03/08/2007,01:47,1401.00,1401.00,1400.75,1400.75,0,35,35.00
03/08/2007,01:48,1400.50,1400.50,1400.50,1400.50,0,52,52.00
03/08/2007,01:49,1400.50,1401.00,1400.50,1401.00,124,30,154.00
03/08/2007,01:50,1401.00,1401.00,1400.50,1400.75,33,232,265.00
03/08/2007,01:51,1400.75,1401.00,1400.75,1401.00,95,0,95.00
03/08/2007,01:52,1401.25,1401.50,1401.25,1401.25,73,5,78.00
03/08/2007,01:53,1401.25,1401.25,1401.25,1401.25,0,79,79.00
03/08/2007,01:54,1401.50,1401.50,1401.25,1401.25,1,2,3.00
03/08/2007,01:55,1401.00,1401.25,1401.00,1401.25,1,2,3.00
03/08/2007,01:56,1401.25,1401.25,1401.00,1401.25,6,28,34.00
03/08/2007,01:58,1401.00,1401.25,1401.00,1401.25,5,22,27.00
03/08/2007,01:59,1401.25,1401.25,1401.00,1401.00,1,11,12.00
03/08/2007,02:00,1401.00,1401.25,1401.00,1401.25,104,8,112.00
03/08/2007,02:01,1401.50,1401.75,1401.50,1401.75,256,231,487.00
03/08/2007,02:02,1401.50,1401.75,1401.50,1401.50,20,34,54.00
03/08/2007,02:03,1401.50,1401.50,1401.50,1401.50,0,78,78.00
03/08/2007,02:04,1401.50,1401.50,1400.75,1400.75,0,437,437.00
03/08/2007,02:05,1400.75,1401.25,1400.75,1401.00,23,126,149.00
03/08/2007,02:06,1401.00,1401.50,1401.00,1401.50,52,29,81.00
03/08/2007,02:07,1401.25,1401.50,1401.00,1401.25,26,61,87.00
03/08/2007,02:08,1401.25,1401.25,1401.25,1401.25,0,11,11.00
03/08/2007,02:09,1401.00,1401.50,1401.00,1401.25,52,102,154.00
03/08/2007,02:10,1401.00,1401.00,1400.25,1400.25,2,228,230.00
03/08/2007,02:11,1400.50,1400.50,1400.25,1400.50,338,2,340.00
03/08/2007,02:12,1400.50,1400.75,1400.50,1400.75,33,2,35.00
03/08/2007,02:13,1400.50,1400.50,1400.25,1400.50,35,78,113.00
03/08/2007,02:14,1400.25,1400.50,1400.00,1400.50,40,103,143.00
03/08/2007,02:15,1400.50,1400.75,1400.50,1400.75,8,37,45.00
03/08/2007,02:16,1400.75,1400.75,1400.50,1400.50,41,26,67.00
03/08/2007,02:17,1400.50,1400.75,1400.50,1400.75,124,18,142.00
03/08/2007,02:18,1400.75,1400.75,1400.75,1400.75,101,0,101.00
03/08/2007,02:19,1400.75,1400.75,1400.25,1400.25,11,261,272.00
03/08/2007,02:20,1400.25,1400.25,1400.00,1400.25,129,201,330.00
03/08/2007,02:21,1400.00,1400.25,1399.50,1399.75,87,190,277.00
03/08/2007,02:22,1400.00,1400.00,1399.50,1399.50,10,66,76.00
03/08/2007,02:23,1399.50,1399.75,1399.50,1399.50,1,430,431.00
03/08/2007,02:24,1399.50,1399.75,1399.50,1399.75,21,49,70.00
03/08/2007,02:25,1400.00,1400.25,1399.75,1400.00,69,285,354.00
03/08/2007,02:26,1399.75,1399.75,1399.75,1399.75,0,298,298.00
03/08/2007,02:27,1399.75,1399.75,1399.50,1399.50,26,25,51.00
03/08/2007,02:28,1399.75,1400.00,1399.75,1400.00,252,0,252.00
03/08/2007,02:29,1400.00,1400.00,1400.00,1400.00,37,0,37.00
03/08/2007,02:30,1400.00,1400.25,1400.00,1400.00,120,150,270.00
03/08/2007,02:31,1400.00,1400.00,1399.75,1400.00,260,64,324.00
03/08/2007,02:32,1400.00,1400.50,1400.00,1400.50,146,40,186.00
03/08/2007,02:33,1400.50,1400.75,1400.25,1400.25,65,130,195.00
03/08/2007,02:34,1400.25,1400.25,1400.00,1400.00,0,117,117.00
03/08/2007,02:35,1400.00,1400.00,1400.00,1400.00,0,147,147.00
03/08/2007,02:36,1400.00,1400.25,1399.75,1400.25,27,21,48.00
03/08/2007,02:37,1400.25,1400.25,1400.00,1400.25,40,1,41.00
03/08/2007,02:38,1400.25,1400.50,1400.25,1400.25,5,38,43.00
03/08/2007,02:39,1400.50,1400.75,1400.50,1400.50,86,78,164.00
03/08/2007,02:40,1400.25,1400.25,1400.00,1400.00,0,61,61.00
03/08/2007,02:41,1400.00,1400.00,1399.75,1400.00,11,60,71.00
03/08/2007,02:42,1400.00,1400.00,1399.75,1399.75,22,197,219.00
03/08/2007,02:43,1399.75,1400.25,1399.75,1399.75,51,87,138.00
03/08/2007,02:44,1399.75,1400.00,1399.75,1399.75,1,2,3.00
03/08/2007,02:45,1399.75,1400.00,1399.75,1399.75,3,181,184.00
03/08/2007,02:46,1399.75,1400.00,1399.75,1400.00,117,199,316.00
03/08/2007,02:47,1400.00,1400.00,1399.75,1399.75,7,65,72.00
03/08/2007,02:48,1399.75,1399.75,1399.75,1399.75,0,61,61.00
03/08/2007,02:49,1399.75,1399.75,1399.75,1399.75,0,2,2.00
03/08/2007,02:50,1400.00,1400.00,1400.00,1400.00,1,0,1.00
03/08/2007,02:51,1400.00,1400.25,1400.00,1400.25,153,0,153.00
03/08/2007,02:52,1400.25,1400.75,1400.25,1400.75,221,16,237.00
03/08/2007,02:53,1400.50,1400.50,1400.50,1400.50,0,1,1.00
03/08/2007,02:54,1400.50,1400.75,1400.50,1400.75,118,1,119.00
03/08/2007,02:55,1400.50,1400.75,1400.50,1400.75,4,41,45.00
03/08/2007,02:56,1400.75,1400.75,1400.75,1400.75,48,0,48.00
03/08/2007,02:57,1400.75,1400.75,1400.75,1400.75,50,0,50.00
03/08/2007,02:58,1400.50,1400.50,1400.50,1400.50,0,1,1.00
03/08/2007,02:59,1400.75,1400.75,1400.75,1400.75,51,0,51.00
03/08/2007,03:00,1400.75,1400.75,1400.75,1400.75,78,0,78.00
03/08/2007,03:01,1400.75,1401.25,1400.50,1401.00,210,257,467.00
03/08/2007,03:02,1401.00,1401.25,1401.00,1401.00,4,95,99.00
03/08/2007,03:03,1401.00,1401.25,1400.75,1401.25,52,149,201.00
03/08/2007,03:04,1401.00,1401.50,1401.00,1401.25,103,262,365.00
03/08/2007,03:05,1401.25,1401.25,1401.00,1401.00,0,80,80.00
03/08/2007,03:06,1401.00,1401.50,1401.00,1401.25,65,34,99.00
03/08/2007,03:08,1401.50,1401.75,1401.00,1401.25,141,128,269.00
03/08/2007,03:09,1401.25,1401.25,1401.00,1401.00,5,101,106.00
03/08/2007,03:10,1401.00,1401.00,1401.00,1401.00,0,11,11.00
03/08/2007,03:11,1401.25,1401.75,1401.25,1401.75,160,0,160.00
03/08/2007,03:12,1401.75,1402.00,1401.75,1402.00,147,92,239.00
03/08/2007,03:13,1402.00,1402.25,1402.00,1402.00,647,75,722.00
03/08/2007,03:14,1402.00,1402.00,1402.00,1402.00,0,213,213.00
03/08/2007,03:15,1402.00,1402.25,1402.00,1402.00,5,266,271.00
03/08/2007,03:16,1401.75,1401.75,1401.75,1401.75,0,47,47.00
03/08/2007,03:17,1401.75,1401.75,1401.75,1401.75,0,88,88.00
03/08/2007,03:18,1401.75,1401.75,1401.75,1401.75,0,16,16.00
03/08/2007,03:19,1402.00,1402.25,1401.75,1402.00,88,11,99.00
03/08/2007,03:20,1402.25,1402.25,1402.00,1402.00,1,43,44.00
03/08/2007,03:21,1402.00,1402.00,1402.00,1402.00,0,35,35.00
03/08/2007,03:22,1402.00,1402.00,1402.00,1402.00,0,46,46.00
03/08/2007,03:23,1402.25,1402.25,1402.00,1402.25,145,1,146.00
03/08/2007,03:24,1402.25,1402.25,1402.00,1402.00,5,280,285.00
03/08/2007,03:25,1402.25,1402.25,1402.00,1402.25,3,127,130.00
03/08/2007,03:26,1402.00,1402.25,1402.00,1402.00,17,22,39.00
03/08/2007,03:27,1402.25,1402.25,1402.25,1402.25,50,0,50.00
03/08/2007,03:28,1402.00,1402.25,1402.00,1402.00,2,30,32.00
03/08/2007,03:29,1402.00,1402.50,1402.00,1402.25,237,51,288.00
03/08/2007,03:30,1402.00,1402.00,1402.00,1402.00,0,16,16.00
03/08/2007,03:31,1402.00,1402.00,1401.75,1401.75,0,93,93.00
03/08/2007,03:32,1401.75,1402.25,1401.75,1401.75,120,12,132.00
03/08/2007,03:33,1402.25,1402.25,1402.00,1402.00,12,4,16.00
03/08/2007,03:34,1402.25,1402.50,1402.25,1402.25,211,68,279.00
03/08/2007,03:35,1402.00,1402.00,1402.00,1402.00,0,54,54.00
03/08/2007,03:36,1402.00,1402.00,1402.00,1402.00,0,76,76.00
03/08/2007,03:37,1402.00,1402.25,1402.00,1402.00,5,31,36.00
03/08/2007,03:39,1402.25,1402.25,1402.00,1402.00,7,11,18.00
03/08/2007,03:40,1402.25,1402.25,1402.00,1402.00,12,6,18.00
03/08/2007,03:41,1402.00,1402.00,1402.00,1402.00,0,12,12.00
03/08/2007,03:42,1402.00,1403.00,1402.00,1402.50,882,101,983.00
03/08/2007,03:43,1402.75,1403.25,1402.75,1403.25,878,40,918.00
03/08/2007,03:44,1403.00,1403.50,1403.00,1403.25,244,239,483.00
03/08/2007,03:45,1403.00,1403.75,1403.00,1403.75,779,45,824.00
03/08/2007,03:46,1403.50,1403.50,1403.25,1403.25,41,168,209.00
03/08/2007,03:47,1403.25,1403.75,1403.00,1403.75,115,246,361.00
03/08/2007,03:48,1403.75,1405.00,1403.50,1404.50,1663,162,1825.00
03/08/2007,03:49,1404.50,1404.50,1404.00,1404.25,32,125,157.00
03/08/2007,03:50,1404.00,1404.25,1404.00,1404.00,14,119,133.00
03/08/2007,03:51,1404.00,1404.25,1403.75,1403.75,18,157,175.00
03/08/2007,03:52,1404.00,1404.00,1403.75,1403.75,9,120,129.00
03/08/2007,03:53,1403.75,1403.75,1403.25,1403.50,117,129,246.00
03/08/2007,03:54,1403.75,1403.75,1403.50,1403.75,234,2,236.00
03/08/2007,03:55,1403.75,1403.75,1403.50,1403.75,53,7,60.00
03/08/2007,03:56,1403.75,1403.75,1403.50,1403.50,136,238,374.00
03/08/2007,03:57,1403.50,1403.50,1403.25,1403.25,1,36,37.00
03/08/2007,03:58,1403.25,1403.25,1403.00,1403.25,45,186,231.00
03/08/2007,03:59,1403.25,1403.25,1403.00,1403.25,67,126,193.00
03/08/2007,04:00,1403.00,1403.25,1403.00,1403.00,70,86,156.00
03/08/2007,04:01,1403.25,1403.25,1403.25,1403.25,5,0,5.00
03/08/2007,04:02,1403.00,1403.00,1403.00,1403.00,0,118,118.00
03/08/2007,04:03,1403.25,1403.25,1403.25,1403.25,9,0,9.00
03/08/2007,04:04,1403.00,1403.25,1403.00,1403.25,2,6,8.00
03/08/2007,04:05,1403.00,1403.00,1403.00,1403.00,0,63,63.00
03/08/2007,04:06,1403.00,1403.00,1402.75,1403.00,16,9,25.00
03/08/2007,04:07,1403.00,1403.00,1403.00,1403.00,47,0,47.00
03/08/2007,04:08,1403.00,1403.00,1403.00,1403.00,2,0,2.00
03/08/2007,04:09,1403.00,1403.00,1402.50,1402.75,101,202,303.00
03/08/2007,04:10,1402.75,1402.75,1402.50,1402.75,180,10,190.00
03/08/2007,04:11,1402.50,1402.75,1402.50,1402.50,10,250,260.00
03/08/2007,04:12,1402.50,1402.50,1402.00,1402.00,0,115,115.00
03/08/2007,04:13,1402.25,1402.50,1402.25,1402.50,106,0,106.00
03/08/2007,04:14,1402.50,1402.50,1402.25,1402.25,1,71,72.00
03/08/2007,04:15,1402.50,1402.50,1402.25,1402.25,1,11,12.00
03/08/2007,04:16,1402.25,1402.50,1402.25,1402.25,6,29,35.00
03/08/2007,04:17,1402.25,1402.25,1402.00,1402.00,0,128,128.00
03/08/2007,04:18,1402.00,1402.00,1402.00,1402.00,0,337,337.00
03/08/2007,04:19,1402.00,1402.25,1402.00,1402.25,45,8,53.00
03/08/2007,04:20,1402.25,1402.25,1402.00,1402.25,101,37,138.00
03/08/2007,04:21,1402.25,1402.50,1402.25,1402.25,306,17,323.00
03/08/2007,04:22,1402.25,1402.25,1402.25,1402.25,0,21,21.00
03/08/2007,04:23,1402.50,1402.50,1402.50,1402.50,98,0,98.00
03/08/2007,04:24,1402.50,1402.50,1402.50,1402.50,55,0,55.00
03/08/2007,04:25,1402.50,1402.50,1402.25,1402.50,32,1,33.00
03/08/2007,04:26,1402.50,1402.50,1402.50,1402.50,26,0,26.00
03/08/2007,04:27,1402.50,1402.50,1402.25,1402.50,73,11,84.00
03/08/2007,04:28,1402.50,1402.50,1402.50,1402.50,4,0,4.00
03/08/2007,04:29,1402.50,1402.50,1402.50,1402.50,45,0,45.00
03/08/2007,04:30,1402.50,1402.50,1402.50,1402.50,98,0,98.00
03/08/2007,04:31,1402.50,1402.50,1402.25,1402.50,42,3,45.00
03/08/2007,04:32,1402.50,1402.50,1402.25,1402.25,28,1,29.00
03/08/2007,04:33,1402.50,1402.50,1402.25,1402.50,2,2,4.00
03/08/2007,04:35,1402.50,1402.75,1402.50,1402.50,4,92,96.00
03/08/2007,04:36,1402.50,1402.50,1402.50,1402.50,0,35,35.00
03/08/2007,04:37,1402.75,1402.75,1402.25,1402.50,12,25,37.00
03/08/2007,04:38,1402.50,1402.50,1402.50,1402.50,77,0,77.00
03/08/2007,04:39,1402.75,1402.75,1402.50,1402.75,2,130,132.00
03/08/2007,04:40,1402.50,1402.75,1402.50,1402.50,1,11,12.00
03/08/2007,04:41,1402.75,1402.75,1402.50,1402.75,228,5,233.00
03/08/2007,04:42,1402.75,1403.00,1402.75,1403.00,22,0,22.00
03/08/2007,04:43,1402.75,1403.00,1402.50,1402.50,4,85,89.00
03/08/2007,04:44,1402.75,1403.00,1402.50,1402.50,36,28,64.00
03/08/2007,04:45,1403.00,1403.00,1402.50,1402.75,30,3,33.00
03/08/2007,04:46,1403.00,1403.00,1402.50,1402.50,5,105,110.00
03/08/2007,04:47,1402.75,1402.75,1402.25,1402.50,28,125,153.00
03/08/2007,04:48,1402.25,1402.25,1402.00,1402.00,35,90,125.00
03/08/2007,04:49,1402.25,1402.50,1402.00,1402.50,135,16,151.00
03/08/2007,04:50,1402.50,1402.75,1402.50,1402.50,55,38,93.00
03/08/2007,04:51,1402.50,1402.50,1402.50,1402.50,0,56,56.00
03/08/2007,04:53,1402.50,1402.75,1402.50,1402.75,126,13,139.00
03/08/2007,04:54,1402.75,1402.75,1402.75,1402.75,13,0,13.00
03/08/2007,04:55,1402.50,1402.75,1402.50,1402.75,80,3,83.00
03/08/2007,04:56,1402.75,1402.75,1402.50,1402.75,29,1,30.00
03/08/2007,04:57,1402.75,1402.75,1402.50,1402.75,101,1,102.00
03/08/2007,04:58,1402.75,1402.75,1402.75,1402.75,36,0,36.00
03/08/2007,04:59,1403.00,1403.00,1402.50,1402.50,21,66,87.00
03/08/2007,05:00,1402.75,1402.75,1402.75,1402.75,40,0,40.00
03/08/2007,05:01,1403.00,1403.25,1403.00,1403.25,375,2,377.00
03/08/2007,05:02,1403.25,1403.25,1403.00,1403.00,114,1,115.00
03/08/2007,05:03,1403.25,1403.25,1403.00,1403.00,74,1,75.00
03/08/2007,05:04,1403.25,1403.50,1403.00,1403.25,123,31,154.00
03/08/2007,05:05,1403.00,1403.50,1403.00,1403.50,218,4,222.00
03/08/2007,05:06,1403.50,1403.75,1403.50,1403.75,210,0,210.00
03/08/2007,05:07,1403.75,1403.75,1403.75,1403.75,157,0,157.00
03/08/2007,05:08,1403.75,1404.00,1403.75,1403.75,4,112,116.00
03/08/2007,05:09,1404.00,1404.25,1403.75,1404.00,334,408,742.00
03/08/2007,05:10,1404.00,1404.25,1404.00,1404.25,206,50,256.00
03/08/2007,05:11,1404.00,1404.25,1404.00,1404.00,101,253,354.00
03/08/2007,05:12,1403.75,1404.00,1403.75,1404.00,139,176,315.00
03/08/2007,05:13,1403.75,1403.75,1403.25,1403.50,102,262,364.00
03/08/2007,05:14,1403.50,1403.50,1403.25,1403.50,21,63,84.00
03/08/2007,05:15,1403.25,1403.50,1403.25,1403.50,1,2,3.00
03/08/2007,05:16,1403.25,1403.50,1403.25,1403.50,1,10,11.00
03/08/2007,05:17,1403.25,1403.50,1403.00,1403.25,12,140,152.00
03/08/2007,05:18,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/08/2007,05:19,1403.25,1403.25,1403.00,1403.00,6,36,42.00
03/08/2007,05:20,1403.25,1403.25,1402.75,1403.00,7,138,145.00
03/08/2007,05:21,1402.75,1403.25,1402.75,1403.00,246,104,350.00
03/08/2007,05:22,1403.00,1403.00,1403.00,1403.00,0,100,100.00
03/08/2007,05:23,1403.00,1403.00,1403.00,1403.00,0,2,2.00
03/08/2007,05:24,1403.00,1403.00,1403.00,1403.00,0,42,42.00
03/08/2007,05:25,1403.25,1403.25,1403.00,1403.25,188,64,252.00
03/08/2007,05:26,1403.25,1403.25,1403.00,1403.25,123,276,399.00
03/08/2007,05:27,1403.00,1403.25,1403.00,1403.25,143,9,152.00
03/08/2007,05:28,1403.50,1403.50,1403.00,1403.00,3,134,137.00
03/08/2007,05:29,1403.25,1403.25,1403.25,1403.25,12,0,12.00
03/08/2007,05:30,1403.00,1403.00,1403.00,1403.00,0,9,9.00
03/08/2007,05:31,1403.00,1403.00,1402.75,1402.75,0,37,37.00
03/08/2007,05:32,1403.00,1403.25,1402.75,1403.00,24,2,26.00
03/08/2007,05:33,1403.00,1403.25,1402.75,1402.75,3,2,5.00
03/08/2007,05:34,1403.00,1403.00,1403.00,1403.00,1,0,1.00
03/08/2007,05:35,1403.00,1403.00,1403.00,1403.00,26,0,26.00
03/08/2007,05:36,1403.25,1403.25,1403.25,1403.25,100,0,100.00
03/08/2007,05:37,1403.25,1403.25,1403.25,1403.25,48,0,48.00
03/08/2007,05:38,1403.25,1403.25,1403.25,1403.25,15,0,15.00
03/08/2007,05:39,1403.25,1403.25,1403.00,1403.00,11,25,36.00
03/08/2007,05:40,1403.00,1403.25,1403.00,1403.25,56,90,146.00
03/08/2007,05:41,1403.00,1403.25,1403.00,1403.25,1,5,6.00
03/08/2007,05:42,1403.00,1403.25,1403.00,1403.25,37,2,39.00
03/08/2007,05:43,1403.00,1403.25,1403.00,1403.25,37,1,38.00
03/08/2007,05:44,1403.00,1403.25,1403.00,1403.25,1,10,11.00
03/08/2007,05:45,1403.25,1403.25,1403.25,1403.25,1,0,1.00
03/08/2007,05:46,1403.00,1403.00,1403.00,1403.00,0,75,75.00
03/08/2007,05:47,1403.00,1403.25,1402.75,1403.25,67,95,162.00
03/08/2007,05:48,1402.75,1403.00,1402.75,1402.75,54,14,68.00
03/08/2007,05:49,1403.25,1403.25,1402.75,1403.00,52,81,133.00
03/08/2007,05:50,1403.00,1403.50,1403.00,1403.25,155,80,235.00
03/08/2007,05:51,1403.25,1403.50,1403.00,1403.00,52,59,111.00
03/08/2007,05:52,1403.00,1403.25,1403.00,1403.00,1,2,3.00
03/08/2007,05:53,1403.00,1403.00,1402.75,1402.75,0,140,140.00
03/08/2007,05:54,1402.75,1403.00,1402.75,1403.00,134,20,154.00
03/08/2007,05:55,1402.75,1403.00,1402.75,1403.00,6,43,49.00
03/08/2007,05:56,1403.00,1403.25,1403.00,1403.25,46,0,46.00
03/08/2007,05:57,1403.25,1403.25,1403.00,1403.25,143,7,150.00
03/08/2007,05:58,1403.25,1403.25,1403.00,1403.00,62,450,512.00
03/08/2007,05:59,1403.00,1403.25,1403.00,1403.00,2,64,66.00
03/08/2007,06:00,1403.25,1403.25,1403.25,1403.25,84,0,84.00
03/08/2007,06:01,1403.00,1403.25,1403.00,1403.25,77,40,117.00
03/08/2007,06:02,1403.25,1403.25,1403.00,1403.25,14,128,142.00
03/08/2007,06:03,1403.00,1403.25,1403.00,1403.25,463,3,466.00
03/08/2007,06:04,1403.25,1403.50,1403.25,1403.25,171,1,172.00
03/08/2007,06:05,1403.50,1403.75,1403.25,1403.75,468,44,512.00
03/08/2007,06:06,1403.75,1403.75,1403.75,1403.75,276,0,276.00
03/08/2007,06:07,1403.75,1404.00,1403.75,1404.00,619,67,686.00
03/08/2007,06:08,1404.00,1404.25,1403.75,1404.25,531,56,587.00
03/08/2007,06:09,1404.00,1404.25,1403.75,1404.00,108,57,165.00
03/08/2007,06:10,1404.00,1404.25,1403.75,1404.00,331,191,522.00
03/08/2007,06:11,1404.00,1404.25,1403.75,1404.00,356,64,420.00
03/08/2007,06:12,1403.75,1404.00,1403.75,1403.75,10,137,147.00
03/08/2007,06:13,1403.75,1404.00,1403.75,1404.00,1,33,34.00
03/08/2007,06:14,1403.75,1403.75,1403.75,1403.75,0,52,52.00
03/08/2007,06:15,1403.75,1403.75,1403.75,1403.75,0,4,4.00
03/08/2007,06:16,1403.75,1404.00,1403.75,1403.75,32,256,288.00
03/08/2007,06:17,1404.00,1404.00,1403.75,1403.75,12,83,95.00
03/08/2007,06:18,1403.75,1403.75,1403.50,1403.75,30,195,225.00
03/08/2007,06:19,1403.75,1403.75,1403.50,1403.75,100,20,120.00
03/08/2007,06:20,1403.75,1403.75,1403.75,1403.75,8,0,8.00
03/08/2007,06:21,1403.50,1403.50,1403.50,1403.50,0,135,135.00
03/08/2007,06:22,1403.50,1403.50,1403.50,1403.50,0,31,31.00
03/08/2007,06:23,1403.50,1403.50,1403.50,1403.50,0,101,101.00
03/08/2007,06:24,1403.75,1403.75,1403.50,1403.75,34,2,36.00
03/08/2007,06:25,1403.50,1403.50,1403.50,1403.50,0,15,15.00
03/08/2007,06:26,1403.50,1403.75,1403.50,1403.50,14,22,36.00
03/08/2007,06:27,1403.50,1403.75,1403.50,1403.50,18,5,23.00
03/08/2007,06:28,1403.50,1403.50,1403.25,1403.50,17,83,100.00
03/08/2007,06:29,1403.75,1403.75,1403.50,1403.50,6,3,9.00
03/08/2007,06:30,1403.50,1403.75,1403.50,1403.50,1,15,16.00
03/08/2007,06:31,1403.50,1403.50,1403.50,1403.50,0,13,13.00
03/08/2007,06:32,1403.75,1403.75,1403.50,1403.50,293,7,300.00
03/08/2007,06:33,1403.50,1403.75,1403.50,1403.75,1,130,131.00
03/08/2007,06:34,1403.75,1403.75,1403.25,1403.75,314,67,381.00
03/08/2007,06:35,1403.75,1404.00,1403.50,1403.75,97,147,244.00
03/08/2007,06:36,1403.50,1403.75,1403.50,1403.75,7,21,28.00
03/08/2007,06:37,1403.50,1403.75,1403.50,1403.75,29,7,36.00
03/08/2007,06:38,1403.75,1404.00,1403.50,1404.00,673,2,675.00
03/08/2007,06:39,1404.00,1404.25,1404.00,1404.00,14,2,16.00
03/08/2007,06:40,1404.00,1404.00,1404.00,1404.00,0,71,71.00
03/08/2007,06:41,1403.75,1404.25,1403.75,1404.00,330,541,871.00
03/08/2007,06:42,1404.00,1404.25,1404.00,1404.00,26,256,282.00
03/08/2007,06:43,1404.00,1404.50,1404.00,1404.50,43,31,74.00
03/08/2007,06:44,1404.50,1404.50,1404.25,1404.50,299,7,306.00
03/08/2007,06:45,1404.50,1404.75,1404.25,1404.50,216,290,506.00
03/08/2007,06:46,1404.50,1404.75,1404.25,1404.75,772,169,941.00
03/08/2007,06:47,1404.50,1404.75,1404.00,1404.25,525,426,951.00
03/08/2007,06:48,1404.25,1404.75,1404.25,1404.50,407,160,567.00
03/08/2007,06:49,1404.50,1404.75,1404.25,1404.25,105,276,381.00
03/08/2007,06:50,1404.50,1404.50,1404.25,1404.25,6,297,303.00
03/08/2007,06:51,1404.00,1404.25,1404.00,1404.00,221,372,593.00
03/08/2007,06:52,1404.00,1404.00,1403.75,1404.00,360,497,857.00
03/08/2007,06:53,1404.25,1404.25,1403.75,1404.00,164,351,515.00
03/08/2007,06:54,1404.25,1404.25,1404.00,1404.25,129,4,133.00
03/08/2007,06:55,1404.25,1404.25,1404.00,1404.25,157,18,175.00
03/08/2007,06:56,1404.00,1404.25,1403.75,1404.25,640,347,987.00
03/08/2007,06:57,1404.25,1404.50,1404.25,1404.50,278,11,289.00
03/08/2007,06:58,1404.50,1404.75,1404.50,1404.50,13,274,287.00
03/08/2007,06:59,1404.50,1404.50,1403.75,1404.00,164,933,1097.00
03/08/2007,07:00,1404.00,1404.00,1403.75,1403.75,168,300,468.00
03/08/2007,07:01,1403.75,1403.75,1403.50,1403.75,31,418,449.00
03/08/2007,07:02,1403.75,1404.00,1403.50,1403.75,542,13,555.00
03/08/2007,07:03,1403.75,1404.00,1403.50,1403.75,5,415,420.00
03/08/2007,07:04,1403.50,1403.75,1403.50,1403.75,133,127,260.00
03/08/2007,07:05,1403.75,1404.00,1403.75,1404.00,411,7,418.00
03/08/2007,07:06,1404.00,1404.25,1404.00,1404.25,232,0,232.00
03/08/2007,07:07,1404.25,1404.25,1404.00,1404.00,2,559,561.00
03/08/2007,07:08,1404.00,1404.00,1404.00,1404.00,0,316,316.00
03/08/2007,07:09,1404.00,1404.00,1403.75,1404.00,4,490,494.00
03/08/2007,07:10,1404.00,1404.25,1403.75,1404.25,412,108,520.00
03/08/2007,07:11,1404.00,1404.00,1404.00,1404.00,0,110,110.00
03/08/2007,07:12,1404.25,1404.25,1404.00,1404.00,4,340,344.00
03/08/2007,07:13,1404.00,1404.00,1403.75,1404.00,747,238,985.00
03/08/2007,07:14,1404.00,1404.25,1404.00,1404.25,708,0,708.00
03/08/2007,07:15,1404.25,1404.50,1404.25,1404.50,11,931,942.00
03/08/2007,07:16,1404.50,1404.75,1404.50,1404.50,604,27,631.00
03/08/2007,07:17,1404.50,1404.75,1404.50,1404.50,2,68,70.00
03/08/2007,07:18,1404.50,1405.00,1404.50,1404.50,394,389,783.00
03/08/2007,07:19,1404.50,1404.50,1404.25,1404.25,0,236,236.00
03/08/2007,07:20,1404.25,1404.50,1404.00,1404.50,148,377,525.00
03/08/2007,07:21,1404.25,1404.50,1404.00,1404.25,130,444,574.00
03/08/2007,07:22,1404.25,1404.50,1404.25,1404.25,4,82,86.00
03/08/2007,07:23,1404.25,1404.25,1404.00,1404.00,301,1003,1304.00
03/08/2007,07:24,1404.00,1404.25,1403.75,1404.00,132,431,563.00
03/08/2007,07:25,1404.00,1404.25,1404.00,1404.00,1,200,201.00
03/08/2007,07:26,1404.00,1404.25,1404.00,1404.00,150,208,358.00
03/08/2007,07:27,1404.25,1404.25,1404.00,1404.00,2,308,310.00
03/08/2007,07:28,1403.75,1404.00,1403.75,1403.75,6,324,330.00
03/08/2007,07:29,1403.75,1403.75,1403.50,1403.50,36,65,101.00
03/08/2007,07:30,1403.50,1403.75,1403.25,1403.50,358,714,1072.00
03/08/2007,07:31,1403.25,1404.25,1403.25,1403.75,303,84,387.00
03/08/2007,07:32,1403.75,1404.00,1403.75,1404.00,125,151,276.00
03/08/2007,07:33,1404.00,1404.50,1404.00,1404.50,534,45,579.00
03/08/2007,07:34,1404.50,1404.75,1404.50,1404.50,195,123,318.00
03/08/2007,07:35,1404.50,1404.75,1404.25,1404.25,182,40,222.00
03/08/2007,07:36,1404.25,1404.75,1404.25,1404.50,201,150,351.00
03/08/2007,07:37,1404.25,1404.50,1404.25,1404.50,23,69,92.00
03/08/2007,07:38,1404.50,1404.50,1404.25,1404.25,22,54,76.00
03/08/2007,07:39,1404.25,1404.50,1404.25,1404.50,5,2,7.00
03/08/2007,07:40,1404.25,1404.50,1404.25,1404.50,1,310,311.00
03/08/2007,07:41,1404.25,1404.25,1403.25,1403.25,169,2077,2246.00
03/08/2007,07:42,1403.25,1403.25,1402.25,1402.75,1225,1713,2938.00
03/08/2007,07:43,1403.00,1404.00,1402.75,1403.50,732,810,1542.00
03/08/2007,07:44,1403.25,1403.50,1402.50,1402.75,504,540,1044.00
03/08/2007,07:45,1402.75,1403.00,1402.50,1402.50,60,155,215.00
03/08/2007,07:46,1402.50,1402.75,1402.25,1402.50,74,429,503.00
03/08/2007,07:47,1402.50,1403.00,1402.25,1402.75,299,307,606.00
03/08/2007,07:48,1402.75,1403.00,1402.25,1402.25,44,436,480.00
03/08/2007,07:49,1402.25,1402.75,1402.00,1402.50,228,321,549.00
03/08/2007,07:50,1402.50,1402.75,1402.50,1402.75,33,25,58.00
03/08/2007,07:51,1402.75,1403.00,1402.75,1402.75,422,6,428.00
03/08/2007,07:52,1402.75,1403.25,1402.75,1403.00,281,99,380.00
03/08/2007,07:53,1403.25,1403.25,1402.25,1402.25,59,835,894.00
03/08/2007,07:54,1402.50,1402.75,1402.25,1402.75,294,2,296.00
03/08/2007,07:55,1402.75,1403.25,1402.75,1403.00,364,65,429.00
03/08/2007,07:56,1403.00,1403.25,1403.00,1403.00,58,21,79.00
03/08/2007,07:57,1403.00,1403.50,1403.00,1403.50,655,86,741.00
03/08/2007,07:58,1403.50,1403.75,1403.25,1403.50,51,85,136.00
03/08/2007,07:59,1403.50,1403.75,1403.25,1403.50,59,78,137.00
03/08/2007,08:00,1403.75,1403.75,1403.25,1403.50,319,233,552.00
03/08/2007,08:01,1403.25,1403.25,1403.25,1403.25,0,126,126.00
03/08/2007,08:02,1403.25,1403.50,1403.00,1403.50,31,133,164.00
03/08/2007,08:03,1403.25,1403.25,1403.00,1403.00,1,279,280.00
03/08/2007,08:04,1403.25,1403.75,1403.00,1403.50,279,17,296.00
03/08/2007,08:05,1403.50,1403.50,1402.75,1403.00,56,329,385.00
03/08/2007,08:06,1403.00,1403.25,1402.75,1402.75,149,150,299.00
03/08/2007,08:07,1403.00,1403.25,1403.00,1403.25,83,22,105.00
03/08/2007,08:08,1403.25,1403.50,1403.00,1403.25,188,31,219.00
03/08/2007,08:09,1403.50,1403.50,1403.25,1403.25,27,18,45.00
03/08/2007,08:10,1403.25,1403.25,1403.00,1403.00,12,245,257.00
03/08/2007,08:11,1403.25,1403.25,1403.00,1403.25,62,23,85.00
03/08/2007,08:12,1403.25,1403.50,1403.00,1403.25,129,252,381.00
03/08/2007,08:13,1403.00,1403.25,1402.75,1403.25,12,240,252.00
03/08/2007,08:14,1403.00,1403.00,1402.50,1402.50,55,294,349.00
03/08/2007,08:15,1402.75,1402.75,1402.50,1402.50,44,8,52.00
03/08/2007,08:16,1402.50,1402.75,1402.50,1402.75,11,4,15.00
03/08/2007,08:17,1402.50,1402.75,1402.50,1402.75,18,96,114.00
03/08/2007,08:18,1402.50,1402.75,1402.25,1402.25,1,191,192.00
03/08/2007,08:19,1402.50,1402.75,1402.25,1402.75,228,43,271.00
03/08/2007,08:20,1402.50,1402.75,1402.50,1402.75,305,11,316.00
03/08/2007,08:21,1402.75,1402.75,1402.25,1402.50,221,210,431.00
03/08/2007,08:22,1402.25,1402.50,1402.25,1402.50,12,25,37.00
03/08/2007,08:23,1402.50,1402.50,1402.00,1402.00,12,308,320.00
03/08/2007,08:24,1402.00,1402.25,1402.00,1402.25,450,5,455.00
03/08/2007,08:25,1402.25,1402.50,1402.00,1402.50,81,174,255.00
03/08/2007,08:26,1402.25,1402.75,1402.25,1402.50,78,131,209.00
03/08/2007,08:27,1402.50,1402.75,1402.50,1402.50,16,37,53.00
03/08/2007,08:28,1402.50,1403.00,1402.50,1402.75,740,118,858.00
03/08/2007,08:29,1403.00,1403.25,1402.75,1402.75,324,168,492.00
03/08/2007,08:30,1402.75,1403.00,1402.50,1402.75,224,142,366.00
03/08/2007,08:31,1402.75,1403.50,1402.75,1402.75,977,1588,2565.00
03/08/2007,08:32,1403.00,1403.00,1402.25,1402.75,1283,2120,3403.00
03/08/2007,08:33,1402.50,1403.25,1402.50,1403.00,1388,611,1999.00
03/08/2007,08:34,1403.25,1403.25,1402.50,1402.75,1285,468,1753.00
03/08/2007,08:35,1403.00,1403.25,1402.75,1403.00,692,1736,2428.00
03/08/2007,08:36,1403.00,1403.00,1402.50,1402.75,819,309,1128.00
03/08/2007,08:37,1403.00,1403.75,1403.00,1403.75,1533,554,2087.00
03/08/2007,08:38,1404.00,1405.00,1403.75,1404.50,3065,2089,5154.00
03/08/2007,08:39,1404.50,1405.25,1404.00,1404.75,1782,2434,4216.00
03/08/2007,08:40,1404.75,1405.25,1404.25,1404.25,996,1114,2110.00
03/08/2007,08:41,1404.50,1404.75,1404.25,1404.50,889,601,1490.00
03/08/2007,08:42,1404.25,1405.00,1404.25,1404.75,1020,494,1514.00
03/08/2007,08:43,1405.00,1405.75,1404.75,1405.00,1960,1564,3524.00
03/08/2007,08:44,1405.00,1405.75,1405.00,1405.25,901,418,1319.00
03/08/2007,08:45,1405.50,1405.50,1404.75,1404.75,241,643,884.00
03/08/2007,08:46,1404.75,1405.00,1404.50,1404.50,396,904,1300.00
03/08/2007,08:47,1404.75,1405.00,1404.50,1404.50,634,315,949.00
03/08/2007,08:48,1404.50,1404.75,1404.00,1404.00,397,1358,1755.00
03/08/2007,08:49,1404.00,1404.25,1403.50,1404.25,1115,710,1825.00
03/08/2007,08:50,1404.25,1404.50,1403.25,1403.25,386,1835,2221.00
03/08/2007,08:51,1403.25,1404.75,1403.25,1404.75,2840,275,3115.00
03/08/2007,08:52,1404.75,1405.50,1404.50,1404.50,2806,1061,3867.00
03/08/2007,08:53,1404.50,1404.50,1404.00,1404.25,462,734,1196.00
03/08/2007,08:54,1404.25,1404.50,1403.75,1404.25,612,920,1532.00
03/08/2007,08:55,1404.00,1404.50,1403.75,1404.25,905,759,1664.00
03/08/2007,08:56,1404.25,1404.75,1404.00,1404.25,730,748,1478.00
03/08/2007,08:57,1404.25,1405.00,1404.00,1404.75,332,88,420.00
03/08/2007,08:58,1404.75,1404.75,1404.00,1404.25,434,355,789.00
03/08/2007,08:59,1404.25,1404.50,1403.50,1403.50,590,1320,1910.00
03/08/2007,09:00,1403.75,1403.75,1403.25,1403.25,320,617,937.00
03/08/2007,09:01,1403.25,1404.00,1403.25,1403.75,1270,338,1608.00
03/08/2007,09:02,1404.00,1404.00,1403.25,1403.50,1377,670,2047.00
03/08/2007,09:03,1403.75,1403.75,1403.25,1403.50,436,307,743.00
03/08/2007,09:04,1403.50,1404.50,1403.50,1404.00,777,324,1101.00
03/08/2007,09:05,1404.00,1404.75,1403.75,1404.75,1439,20,1459.00
03/08/2007,09:06,1404.50,1404.75,1404.00,1404.50,114,286,400.00
03/08/2007,09:07,1404.50,1405.75,1404.50,1405.50,1529,146,1675.00
03/08/2007,09:08,1405.50,1405.75,1404.75,1405.00,813,734,1547.00
03/08/2007,09:09,1405.00,1405.25,1404.25,1404.75,414,966,1380.00
03/08/2007,09:10,1404.50,1405.00,1404.50,1405.00,557,1045,1602.00
03/08/2007,09:11,1405.25,1405.25,1404.25,1404.25,408,1226,1634.00
03/08/2007,09:12,1404.50,1405.00,1404.50,1404.75,797,368,1165.00
03/08/2007,09:13,1404.75,1405.75,1404.75,1405.00,1772,670,2442.00
03/08/2007,09:14,1404.75,1405.25,1404.75,1405.25,91,120,211.00
03/08/2007,09:15,1405.25,1405.50,1404.75,1405.50,844,117,961.00
03/08/2007,09:16,1405.25,1405.75,1405.00,1405.25,786,216,1002.00
03/08/2007,09:17,1405.25,1406.75,1405.25,1406.25,5656,1924,7580.00
03/08/2007,09:18,1406.50,1406.75,1406.00,1406.75,719,696,1415.00
03/08/2007,09:19,1406.50,1407.00,1406.25,1406.25,1961,1004,2965.00
03/08/2007,09:20,1406.50,1407.25,1406.25,1407.25,1100,284,1384.00
03/08/2007,09:21,1407.00,1407.25,1406.75,1407.25,1086,1006,2092.00
03/08/2007,09:22,1407.25,1407.75,1407.00,1407.75,4045,1304,5349.00
03/08/2007,09:23,1407.50,1407.75,1407.00,1407.50,1779,1518,3297.00
03/08/2007,09:24,1407.50,1407.75,1407.25,1407.50,1669,357,2026.00
03/08/2007,09:25,1407.75,1407.75,1407.00,1407.25,549,356,905.00
03/08/2007,09:26,1407.50,1407.50,1406.75,1407.00,261,518,779.00
03/08/2007,09:27,1406.75,1408.50,1406.75,1408.25,3373,480,3853.00
03/08/2007,09:28,1408.25,1408.50,1407.50,1407.50,733,773,1506.00
03/08/2007,09:29,1407.75,1408.00,1407.50,1407.50,202,811,1013.00
03/08/2007,09:30,1407.75,1408.25,1407.50,1408.25,1078,1049,2127.00
03/08/2007,09:31,1408.50,1408.50,1407.75,1408.25,558,439,997.00
03/08/2007,09:32,1408.00,1408.00,1407.00,1407.50,1663,1147,2810.00
03/08/2007,09:33,1407.75,1408.50,1407.50,1408.00,1567,1022,2589.00
03/08/2007,09:34,1408.00,1408.50,1407.75,1408.25,726,223,949.00
03/08/2007,09:35,1408.25,1408.50,1407.75,1408.00,341,622,963.00
03/08/2007,09:36,1408.00,1408.50,1407.75,1408.00,1768,165,1933.00
03/08/2007,09:37,1408.00,1408.50,1407.75,1408.25,1147,736,1883.00
03/08/2007,09:38,1408.25,1408.50,1408.00,1408.50,287,136,423.00
03/08/2007,09:39,1408.25,1408.75,1408.00,1408.50,1105,361,1466.00
03/08/2007,09:40,1408.50,1408.75,1408.00,1408.00,384,862,1246.00
03/08/2007,09:41,1408.00,1408.50,1407.75,1408.00,465,370,835.00
03/08/2007,09:42,1408.00,1408.00,1407.00,1407.00,365,932,1297.00
03/08/2007,09:43,1407.25,1407.50,1407.00,1407.00,1711,952,2663.00
03/08/2007,09:44,1407.25,1407.50,1407.00,1407.00,447,1107,1554.00
03/08/2007,09:45,1407.00,1407.50,1406.75,1407.00,1527,340,1867.00
03/08/2007,09:46,1406.75,1407.25,1406.50,1406.50,438,1247,1685.00
03/08/2007,09:47,1406.75,1407.00,1406.50,1406.75,170,163,333.00
03/08/2007,09:48,1406.75,1407.00,1406.50,1406.75,227,315,542.00
03/08/2007,09:49,1406.75,1407.00,1406.25,1406.75,668,940,1608.00
03/08/2007,09:50,1406.50,1407.25,1406.50,1407.00,1016,288,1304.00
03/08/2007,09:51,1407.25,1407.25,1406.75,1407.00,186,468,654.00
03/08/2007,09:52,1407.00,1407.00,1406.75,1406.75,395,433,828.00
03/08/2007,09:53,1407.00,1407.50,1406.75,1407.50,586,22,608.00
03/08/2007,09:54,1407.25,1407.25,1406.75,1407.00,173,146,319.00
03/08/2007,09:55,1406.75,1407.00,1406.25,1406.50,203,286,489.00
03/08/2007,09:56,1406.50,1406.75,1406.25,1406.50,223,268,491.00
03/08/2007,09:57,1406.25,1406.50,1406.00,1406.25,686,872,1558.00
03/08/2007,09:58,1406.50,1406.75,1406.25,1406.50,305,76,381.00
03/08/2007,09:59,1406.50,1406.75,1406.00,1406.25,131,913,1044.00
03/08/2007,10:00,1406.25,1406.50,1406.00,1406.25,1075,1200,2275.00
03/08/2007,10:01,1406.25,1406.75,1406.25,1406.50,273,216,489.00
03/08/2007,10:02,1406.50,1406.75,1406.50,1406.50,313,269,582.00
03/08/2007,10:03,1406.50,1407.00,1406.50,1407.00,426,212,638.00
03/08/2007,10:04,1407.00,1407.00,1406.25,1406.50,101,274,375.00
03/08/2007,10:05,1406.50,1406.75,1406.25,1406.50,160,80,240.00
03/08/2007,10:06,1406.75,1406.75,1406.50,1406.75,89,9,98.00
03/08/2007,10:07,1406.75,1407.00,1406.50,1406.75,227,104,331.00
03/08/2007,10:08,1407.00,1407.00,1406.50,1406.75,246,283,529.00
03/08/2007,10:09,1406.50,1406.75,1406.25,1406.25,207,273,480.00
03/08/2007,10:10,1406.50,1406.50,1406.00,1406.50,231,424,655.00
03/08/2007,10:11,1406.50,1406.75,1405.75,1406.00,105,626,731.00
03/08/2007,10:12,1406.00,1406.25,1405.75,1405.75,232,318,550.00
03/08/2007,10:13,1405.75,1406.00,1405.50,1405.75,40,639,679.00
03/08/2007,10:14,1405.50,1406.00,1405.50,1405.75,191,266,457.00
03/08/2007,10:15,1405.50,1406.00,1405.50,1406.00,257,26,283.00
03/08/2007,10:16,1406.00,1406.00,1405.75,1406.00,64,18,82.00
03/08/2007,10:17,1405.75,1406.00,1405.50,1405.50,226,164,390.00
03/08/2007,10:18,1405.50,1405.75,1405.00,1405.25,158,1278,1436.00
03/08/2007,10:19,1405.50,1405.75,1405.25,1405.25,493,170,663.00
03/08/2007,10:20,1405.25,1405.25,1405.00,1405.00,28,186,214.00
03/08/2007,10:21,1405.25,1405.50,1404.50,1404.50,333,1277,1610.00
03/08/2007,10:22,1404.75,1405.00,1404.50,1404.75,380,732,1112.00
03/08/2007,10:23,1404.75,1405.25,1404.50,1405.25,607,237,844.00
03/08/2007,10:24,1405.00,1405.25,1405.00,1405.00,146,649,795.00
03/08/2007,10:25,1405.00,1405.25,1405.00,1405.25,484,12,496.00
03/08/2007,10:26,1405.50,1405.50,1405.25,1405.25,734,43,777.00
03/08/2007,10:27,1405.50,1405.50,1405.00,1405.25,400,216,616.00
03/08/2007,10:28,1405.50,1406.00,1405.50,1405.75,863,278,1141.00
03/08/2007,10:29,1405.75,1406.00,1405.75,1405.75,61,81,142.00
03/08/2007,10:30,1405.75,1406.00,1405.75,1405.75,126,79,205.00
03/08/2007,10:31,1406.00,1406.00,1405.50,1405.75,156,293,449.00
03/08/2007,10:32,1405.50,1406.00,1405.50,1406.00,404,22,426.00
03/08/2007,10:33,1406.00,1406.00,1405.75,1406.00,49,104,153.00
03/08/2007,10:34,1406.00,1406.00,1405.75,1406.00,36,23,59.00
03/08/2007,10:35,1406.00,1406.75,1405.75,1406.75,1029,53,1082.00
03/08/2007,10:36,1406.50,1407.00,1406.50,1406.75,999,611,1610.00
03/08/2007,10:37,1406.75,1407.00,1406.50,1406.75,385,161,546.00
03/08/2007,10:38,1406.50,1407.00,1406.50,1406.50,248,40,288.00
03/08/2007,10:39,1406.75,1407.00,1406.50,1406.75,485,458,943.00
03/08/2007,10:40,1407.00,1407.00,1406.50,1406.75,69,248,317.00
03/08/2007,10:41,1406.75,1407.25,1406.75,1407.00,763,24,787.00
03/08/2007,10:42,1407.00,1407.50,1406.50,1407.50,646,122,768.00
03/08/2007,10:43,1407.50,1408.00,1407.25,1407.25,905,536,1441.00
03/08/2007,10:44,1407.25,1408.00,1407.25,1408.00,1600,215,1815.00
03/08/2007,10:45,1407.75,1408.75,1407.75,1408.25,1244,205,1449.00
03/08/2007,10:46,1408.25,1408.75,1408.00,1408.25,1073,1688,2761.00
03/08/2007,10:47,1408.25,1408.50,1408.00,1408.50,885,27,912.00
03/08/2007,10:48,1408.50,1409.00,1408.50,1408.75,1797,1069,2866.00
03/08/2007,10:49,1408.50,1408.75,1408.00,1408.00,121,1530,1651.00
03/08/2007,10:50,1408.25,1408.50,1408.00,1408.50,516,268,784.00
03/08/2007,10:51,1408.50,1408.50,1408.25,1408.50,938,389,1327.00
03/08/2007,10:52,1408.50,1408.50,1407.50,1407.50,250,1153,1403.00
03/08/2007,10:53,1407.50,1407.75,1407.50,1407.75,32,1986,2018.00
03/08/2007,10:54,1407.75,1408.00,1407.50,1407.50,210,35,245.00
03/08/2007,10:55,1407.50,1407.75,1407.25,1407.50,53,1182,1235.00
03/08/2007,10:56,1407.50,1407.50,1406.75,1407.00,113,835,948.00
03/08/2007,10:57,1407.00,1407.00,1406.25,1406.50,537,515,1052.00
03/08/2007,10:58,1406.50,1406.75,1406.50,1406.75,701,257,958.00
03/08/2007,10:59,1406.50,1406.75,1406.50,1406.50,68,64,132.00
03/08/2007,11:00,1406.75,1407.25,1406.75,1407.00,365,94,459.00
03/08/2007,11:01,1407.00,1407.00,1407.00,1407.00,40,0,40.00
03/08/2007,11:02,1407.00,1407.00,1406.75,1407.00,19,1,20.00
03/08/2007,11:03,1406.75,1407.75,1406.75,1407.50,914,116,1030.00
03/08/2007,11:04,1407.50,1407.50,1407.25,1407.50,77,106,183.00
03/08/2007,11:05,1407.50,1407.75,1407.50,1407.50,417,64,481.00
03/08/2007,11:06,1407.50,1407.75,1407.25,1407.25,27,531,558.00
03/08/2007,11:07,1407.25,1407.50,1407.00,1407.50,293,26,319.00
03/08/2007,11:08,1407.50,1407.50,1407.00,1407.25,113,279,392.00
03/08/2007,11:09,1407.25,1407.50,1406.75,1407.00,70,145,215.00
03/08/2007,11:10,1407.25,1407.25,1407.00,1407.00,359,402,761.00
03/08/2007,11:11,1406.75,1406.75,1406.25,1406.50,80,842,922.00
03/08/2007,11:12,1406.50,1406.75,1406.50,1406.50,4,164,168.00
03/08/2007,11:13,1406.50,1406.75,1406.50,1406.50,2,112,114.00
03/08/2007,11:14,1406.50,1406.75,1406.50,1406.50,7,97,104.00
03/08/2007,11:15,1406.50,1407.00,1406.50,1407.00,67,263,330.00
03/08/2007,11:16,1407.00,1407.50,1407.00,1407.25,1237,19,1256.00
03/08/2007,11:17,1407.25,1407.50,1407.00,1407.00,165,230,395.00
03/08/2007,11:18,1407.25,1407.25,1407.00,1407.00,5,250,255.00
03/08/2007,11:19,1406.75,1407.00,1406.75,1406.75,30,23,53.00
03/08/2007,11:20,1407.00,1407.00,1407.00,1407.00,26,0,26.00
03/08/2007,11:21,1407.00,1407.25,1407.00,1407.00,30,151,181.00
03/08/2007,11:22,1407.00,1407.25,1407.00,1407.00,52,46,98.00
03/08/2007,11:23,1407.25,1407.50,1407.25,1407.25,319,83,402.00
03/08/2007,11:24,1407.25,1407.50,1407.00,1407.00,18,911,929.00
03/08/2007,11:25,1407.25,1407.25,1406.75,1406.75,120,324,444.00
03/08/2007,11:26,1407.00,1407.00,1406.75,1407.00,515,2,517.00
03/08/2007,11:27,1407.00,1407.00,1407.00,1407.00,35,0,35.00
03/08/2007,11:28,1407.00,1407.25,1407.00,1407.00,79,45,124.00
03/08/2007,11:29,1407.00,1407.00,1406.75,1406.75,0,5,5.00
03/08/2007,11:30,1406.75,1406.75,1406.75,1406.75,0,3,3.00
03/08/2007,11:31,1406.75,1407.25,1406.75,1407.25,230,96,326.00
03/08/2007,11:32,1407.00,1407.25,1407.00,1407.25,278,12,290.00
03/08/2007,11:33,1407.25,1408.00,1407.25,1407.75,353,32,385.00
03/08/2007,11:34,1407.75,1408.00,1407.50,1407.75,86,187,273.00
03/08/2007,11:35,1407.75,1407.75,1407.50,1407.50,2,203,205.00
03/08/2007,11:36,1407.50,1407.50,1407.00,1407.25,11,277,288.00
03/08/2007,11:37,1407.25,1407.25,1407.00,1407.00,1,328,329.00
03/08/2007,11:38,1406.75,1407.00,1406.00,1406.25,119,1053,1172.00
03/08/2007,11:39,1406.25,1406.50,1406.00,1406.25,106,512,618.00
03/08/2007,11:40,1406.25,1406.50,1406.25,1406.25,8,380,388.00
03/08/2007,11:41,1406.25,1406.50,1406.25,1406.25,11,103,114.00
03/08/2007,11:42,1406.25,1406.25,1406.00,1406.00,76,439,515.00
03/08/2007,11:43,1406.25,1406.25,1406.00,1406.00,13,64,77.00
03/08/2007,11:44,1406.00,1406.25,1406.00,1406.25,129,301,430.00
03/08/2007,11:45,1406.25,1406.25,1406.00,1406.00,119,58,177.00
03/08/2007,11:46,1406.00,1406.00,1405.50,1405.50,1,533,534.00
03/08/2007,11:47,1405.75,1405.75,1405.25,1405.50,69,568,637.00
03/08/2007,11:48,1405.50,1405.50,1405.25,1405.50,120,19,139.00
03/08/2007,11:49,1405.50,1405.50,1405.25,1405.25,13,99,112.00
03/08/2007,11:50,1405.25,1406.00,1405.25,1406.00,282,72,354.00
03/08/2007,11:51,1406.00,1406.25,1405.75,1406.25,332,9,341.00
03/08/2007,11:52,1406.25,1406.50,1406.00,1406.25,148,70,218.00
03/08/2007,11:53,1406.00,1406.25,1405.75,1406.00,65,184,249.00
03/08/2007,11:54,1405.75,1406.00,1405.75,1406.00,29,1,30.00
03/08/2007,11:55,1406.25,1406.25,1406.00,1406.00,111,67,178.00
03/08/2007,11:56,1406.00,1406.00,1405.75,1406.00,8,20,28.00
03/08/2007,11:57,1406.00,1406.25,1406.00,1406.00,59,9,68.00
03/08/2007,11:58,1406.00,1406.50,1406.00,1406.50,208,16,224.00
03/08/2007,11:59,1406.50,1407.00,1406.50,1406.50,429,274,703.00
03/08/2007,12:00,1407.00,1407.00,1406.75,1407.00,111,5,116.00
03/08/2007,12:01,1407.00,1407.00,1406.50,1406.75,169,146,315.00
03/08/2007,12:02,1407.00,1407.00,1406.75,1407.00,353,4,357.00
03/08/2007,12:03,1407.00,1407.00,1406.75,1407.00,39,4,43.00
03/08/2007,12:04,1406.75,1407.00,1406.50,1406.75,15,53,68.00
03/08/2007,12:05,1406.75,1406.75,1406.25,1406.25,19,675,694.00
03/08/2007,12:06,1406.25,1406.50,1406.25,1406.50,16,18,34.00
03/08/2007,12:07,1406.50,1406.75,1406.00,1406.75,198,164,362.00
03/08/2007,12:08,1406.75,1406.75,1406.50,1406.75,9,123,132.00
03/08/2007,12:09,1406.75,1406.75,1406.50,1406.50,24,86,110.00
03/08/2007,12:10,1406.50,1406.75,1406.50,1406.75,70,6,76.00
03/08/2007,12:11,1406.75,1407.00,1406.50,1406.75,120,62,182.00
03/08/2007,12:12,1407.00,1407.00,1406.50,1406.75,27,71,98.00
03/08/2007,12:13,1406.75,1406.75,1406.25,1406.25,20,27,47.00
03/08/2007,12:14,1406.25,1406.75,1406.25,1406.50,127,42,169.00
03/08/2007,12:15,1406.75,1407.25,1406.75,1407.25,114,2,116.00
03/08/2007,12:16,1407.25,1408.00,1407.00,1407.50,609,392,1001.00
03/08/2007,12:17,1407.50,1407.50,1407.00,1407.00,10,101,111.00
03/08/2007,12:18,1407.25,1407.50,1407.00,1407.25,131,29,160.00
03/08/2007,12:19,1407.25,1407.25,1406.75,1406.75,2,254,256.00
03/08/2007,12:20,1406.75,1407.00,1406.50,1406.75,309,250,559.00
03/08/2007,12:21,1407.00,1407.25,1406.75,1407.25,68,5,73.00
03/08/2007,12:22,1407.25,1407.50,1407.25,1407.25,35,47,82.00
03/08/2007,12:23,1407.25,1407.50,1406.75,1406.75,8,176,184.00
03/08/2007,12:24,1406.75,1407.00,1406.75,1406.75,74,23,97.00
03/08/2007,12:25,1406.75,1407.00,1406.75,1407.00,64,112,176.00
03/08/2007,12:26,1407.25,1407.25,1407.25,1407.25,61,0,61.00
03/08/2007,12:27,1407.25,1407.50,1407.25,1407.50,80,0,80.00
03/08/2007,12:28,1407.50,1408.00,1407.50,1407.75,679,359,1038.00
03/08/2007,12:29,1407.75,1408.25,1407.75,1408.25,253,19,272.00
03/08/2007,12:30,1408.25,1408.25,1407.75,1408.00,271,232,503.00
03/08/2007,12:31,1408.00,1408.00,1407.75,1408.00,122,5,127.00
03/08/2007,12:32,1408.00,1408.00,1407.00,1407.00,174,452,626.00
03/08/2007,12:33,1407.25,1407.50,1407.00,1407.50,140,15,155.00
03/08/2007,12:34,1407.25,1407.50,1407.25,1407.50,5,63,68.00
03/08/2007,12:35,1407.50,1407.50,1407.25,1407.50,26,16,42.00
03/08/2007,12:36,1407.25,1407.50,1407.25,1407.50,35,1,36.00
03/08/2007,12:37,1407.50,1407.75,1407.50,1407.75,92,43,135.00
03/08/2007,12:38,1407.50,1408.00,1407.50,1408.00,273,2,275.00
03/08/2007,12:39,1408.00,1408.00,1407.50,1407.75,8,153,161.00
03/08/2007,12:40,1407.75,1407.75,1407.50,1407.75,4,130,134.00
03/08/2007,12:41,1407.75,1407.75,1407.50,1407.75,81,2,83.00
03/08/2007,12:42,1407.50,1407.75,1407.25,1407.50,2,202,204.00
03/08/2007,12:43,1407.25,1407.75,1407.25,1407.50,625,96,721.00
03/08/2007,12:44,1407.50,1407.75,1407.50,1407.75,3,133,136.00
03/08/2007,12:45,1407.50,1407.75,1407.50,1407.75,117,295,412.00
03/08/2007,12:46,1407.75,1408.25,1407.75,1408.25,829,320,1149.00
03/08/2007,12:47,1408.25,1408.25,1407.75,1407.75,303,415,718.00
03/08/2007,12:48,1407.75,1408.25,1407.75,1408.25,233,134,367.00
03/08/2007,12:49,1408.25,1408.75,1408.25,1408.75,732,104,836.00
03/08/2007,12:50,1408.75,1409.25,1408.50,1408.75,955,499,1454.00
03/08/2007,12:51,1409.00,1409.00,1408.75,1408.75,511,104,615.00
03/08/2007,12:52,1409.00,1409.25,1408.50,1408.50,561,100,661.00
03/08/2007,12:53,1408.75,1408.75,1408.00,1408.00,33,896,929.00
03/08/2007,12:54,1408.25,1408.25,1408.00,1408.25,11,226,237.00
03/08/2007,12:55,1408.00,1408.25,1407.75,1408.00,199,459,658.00
03/08/2007,12:56,1408.00,1408.75,1408.00,1408.50,684,251,935.00
03/08/2007,12:57,1408.50,1408.75,1408.25,1408.25,8,205,213.00
03/08/2007,12:58,1408.50,1408.75,1408.50,1408.50,65,34,99.00
03/08/2007,12:59,1408.50,1408.50,1407.75,1408.00,15,278,293.00
03/08/2007,13:00,1408.00,1408.25,1407.75,1407.75,46,522,568.00
03/08/2007,13:01,1407.75,1407.75,1407.25,1407.25,5,579,584.00
03/08/2007,13:02,1407.00,1407.25,1406.50,1406.50,240,2047,2287.00
03/08/2007,13:03,1406.50,1406.50,1405.75,1406.00,1429,2154,3583.00
03/08/2007,13:04,1406.25,1406.25,1405.75,1406.00,74,615,689.00
03/08/2007,13:05,1406.00,1406.25,1405.75,1406.00,256,253,509.00
03/08/2007,13:06,1406.00,1407.00,1406.00,1406.50,550,195,745.00
03/08/2007,13:07,1406.50,1406.75,1406.50,1406.75,105,33,138.00
03/08/2007,13:08,1406.75,1406.75,1406.50,1406.75,13,139,152.00
03/08/2007,13:09,1406.75,1406.75,1406.50,1406.50,73,235,308.00
03/08/2007,13:10,1406.50,1406.75,1406.50,1406.50,67,500,567.00
03/08/2007,13:11,1406.50,1407.00,1406.50,1406.75,468,124,592.00
03/08/2007,13:12,1406.75,1407.00,1406.00,1406.25,1311,466,1777.00
03/08/2007,13:13,1406.25,1406.50,1405.50,1405.75,183,1211,1394.00
03/08/2007,13:14,1405.50,1405.75,1405.25,1405.50,298,918,1216.00
03/08/2007,13:15,1405.50,1405.75,1404.50,1404.50,384,1733,2117.00
03/08/2007,13:16,1404.50,1405.25,1404.25,1405.25,740,842,1582.00
03/08/2007,13:17,1405.25,1405.25,1404.50,1404.75,303,635,938.00
03/08/2007,13:18,1404.75,1405.00,1404.50,1404.50,1044,1153,2197.00
03/08/2007,13:19,1404.50,1405.25,1404.25,1405.00,371,492,863.00
03/08/2007,13:20,1405.00,1405.50,1404.75,1405.25,477,1754,2231.00
03/08/2007,13:21,1405.25,1405.50,1404.50,1404.75,455,317,772.00
03/08/2007,13:22,1404.75,1405.50,1404.50,1405.25,716,415,1131.00
03/08/2007,13:23,1405.50,1405.75,1405.00,1405.25,421,825,1246.00
03/08/2007,13:24,1405.25,1405.75,1405.25,1405.25,674,602,1276.00
03/08/2007,13:25,1405.25,1405.75,1405.25,1405.25,276,24,300.00
03/08/2007,13:26,1405.50,1405.75,1404.75,1404.75,227,1289,1516.00
03/08/2007,13:27,1404.75,1405.00,1404.50,1404.50,26,950,976.00
03/08/2007,13:28,1404.75,1405.25,1404.50,1405.00,864,17,881.00
03/08/2007,13:29,1405.25,1405.25,1404.75,1404.75,10,116,126.00
03/08/2007,13:30,1404.75,1404.75,1403.25,1403.50,257,1989,2246.00
03/08/2007,13:31,1403.50,1404.00,1402.75,1403.00,734,2131,2865.00
03/08/2007,13:32,1402.75,1403.75,1402.75,1403.25,1323,845,2168.00
03/08/2007,13:33,1403.25,1403.50,1403.00,1403.25,632,397,1029.00
03/08/2007,13:34,1403.50,1403.75,1403.00,1403.00,875,484,1359.00
03/08/2007,13:35,1402.75,1403.00,1401.50,1401.75,1746,4523,6269.00
03/08/2007,13:36,1401.75,1402.00,1400.25,1400.25,2750,2940,5690.00
03/08/2007,13:37,1400.25,1400.50,1399.00,1399.50,1453,6883,8336.00
03/08/2007,13:38,1399.50,1399.75,1398.50,1399.00,1534,3407,4941.00
03/08/2007,13:39,1399.00,1400.75,1398.50,1400.50,3102,1881,4983.00
03/08/2007,13:40,1400.50,1401.00,1399.75,1400.75,1489,547,2036.00
03/08/2007,13:41,1400.75,1401.00,1400.25,1400.75,849,1379,2228.00
03/08/2007,13:42,1400.75,1402.50,1400.50,1402.50,2361,854,3215.00
03/08/2007,13:43,1402.25,1402.50,1401.50,1401.75,2723,1213,3936.00
03/08/2007,13:44,1401.75,1402.25,1401.50,1401.75,623,287,910.00
03/08/2007,13:45,1402.00,1402.00,1401.00,1401.50,451,929,1380.00
03/08/2007,13:46,1401.25,1402.25,1401.25,1402.25,844,436,1280.00
03/08/2007,13:47,1402.50,1403.25,1402.00,1403.00,1228,1084,2312.00
03/08/2007,13:48,1403.25,1403.25,1402.25,1402.50,595,770,1365.00
03/08/2007,13:49,1402.50,1402.75,1401.75,1401.75,128,744,872.00
03/08/2007,13:50,1401.75,1403.00,1401.75,1403.00,1108,341,1449.00
03/08/2007,13:51,1403.00,1403.00,1402.00,1402.25,1152,1251,2403.00
03/08/2007,13:52,1402.75,1403.25,1402.50,1403.00,932,736,1668.00
03/08/2007,13:53,1402.75,1402.75,1402.50,1402.50,325,241,566.00
03/08/2007,13:54,1402.50,1403.00,1402.25,1402.75,459,768,1227.00
03/08/2007,13:55,1402.75,1403.25,1402.50,1402.50,728,139,867.00
03/08/2007,13:56,1402.50,1403.50,1402.50,1402.50,241,384,625.00
03/08/2007,13:57,1402.75,1403.50,1402.75,1403.25,410,231,641.00
03/08/2007,13:58,1403.25,1404.25,1403.25,1403.50,1313,375,1688.00
03/08/2007,13:59,1403.50,1403.50,1402.75,1403.25,717,406,1123.00
03/08/2007,14:00,1403.25,1403.50,1403.00,1403.00,130,115,245.00
03/08/2007,14:01,1403.00,1404.50,1403.00,1404.25,1447,355,1802.00
03/08/2007,14:02,1404.50,1404.50,1403.75,1403.75,584,1201,1785.00
03/08/2007,14:03,1403.50,1404.25,1403.25,1403.50,246,324,570.00
03/08/2007,14:04,1403.50,1404.50,1403.50,1404.25,306,82,388.00
03/08/2007,14:05,1404.25,1404.50,1403.75,1404.00,444,327,771.00
03/08/2007,14:06,1403.75,1403.75,1403.25,1403.50,66,433,499.00
03/08/2007,14:07,1403.50,1403.75,1403.50,1403.50,60,37,97.00
03/08/2007,14:08,1403.50,1403.50,1403.00,1403.50,221,345,566.00
03/08/2007,14:09,1403.25,1403.50,1402.75,1402.75,93,384,477.00
03/08/2007,14:10,1402.75,1403.25,1402.75,1403.00,435,189,624.00
03/08/2007,14:11,1403.00,1404.50,1403.00,1403.50,1394,590,1984.00
03/08/2007,14:12,1403.50,1403.75,1403.25,1403.25,28,283,311.00
03/08/2007,14:13,1403.00,1403.25,1402.75,1402.75,73,606,679.00
03/08/2007,14:14,1402.75,1403.25,1402.50,1403.25,828,164,992.00
03/08/2007,14:15,1403.25,1404.00,1403.00,1403.00,220,121,341.00
03/08/2007,14:16,1403.00,1403.25,1402.75,1403.00,97,289,386.00
03/08/2007,14:17,1403.25,1403.25,1403.00,1403.25,190,189,379.00
03/08/2007,14:18,1403.25,1403.75,1403.00,1403.50,492,481,973.00
03/08/2007,14:19,1403.75,1404.25,1403.75,1403.75,416,204,620.00
03/08/2007,14:20,1403.75,1403.75,1403.00,1403.00,123,369,492.00
03/08/2007,14:21,1403.00,1403.50,1402.75,1403.25,164,115,279.00
03/08/2007,14:22,1403.00,1403.25,1402.75,1403.25,268,317,585.00
03/08/2007,14:23,1403.50,1403.75,1402.75,1403.25,30,153,183.00
03/08/2007,14:24,1403.00,1403.25,1402.75,1403.00,31,353,384.00
03/08/2007,14:25,1403.00,1403.25,1402.75,1403.25,164,282,446.00
03/08/2007,14:26,1403.50,1403.50,1403.00,1403.25,258,174,432.00
03/08/2007,14:27,1403.25,1403.50,1403.00,1403.25,57,127,184.00
03/08/2007,14:28,1403.25,1404.00,1403.25,1403.75,287,179,466.00
03/08/2007,14:29,1403.50,1404.00,1403.50,1403.75,65,87,152.00
03/08/2007,14:30,1403.75,1404.00,1403.50,1403.50,17,211,228.00
03/08/2007,14:31,1403.50,1404.00,1403.25,1403.75,571,68,639.00
03/08/2007,14:32,1403.75,1404.75,1403.75,1404.00,1250,929,2179.00
03/08/2007,14:33,1404.00,1404.25,1403.75,1404.00,339,104,443.00
03/08/2007,14:34,1404.25,1405.00,1404.00,1404.75,916,401,1317.00
03/08/2007,14:35,1404.75,1405.00,1404.25,1404.75,437,595,1032.00
03/08/2007,14:36,1404.75,1405.00,1404.50,1405.00,551,243,794.00
03/08/2007,14:37,1404.75,1405.00,1404.50,1404.75,198,457,655.00
03/08/2007,14:38,1404.75,1405.00,1403.75,1404.25,280,1150,1430.00
03/08/2007,14:39,1404.00,1404.00,1403.50,1404.00,197,430,627.00
03/08/2007,14:40,1403.75,1404.00,1403.75,1404.00,451,2,453.00
03/08/2007,14:41,1403.75,1404.75,1403.75,1404.50,871,320,1191.00
03/08/2007,14:42,1404.25,1404.50,1404.00,1404.50,1130,608,1738.00
03/08/2007,14:43,1404.50,1404.50,1404.00,1404.00,570,386,956.00
03/08/2007,14:44,1404.00,1404.25,1403.50,1403.50,92,717,809.00
03/08/2007,14:45,1403.50,1403.75,1403.00,1403.25,766,1529,2295.00
03/08/2007,14:46,1403.25,1403.50,1403.00,1403.25,519,882,1401.00
03/08/2007,14:47,1403.25,1403.25,1402.50,1402.50,139,1132,1271.00
03/08/2007,14:48,1402.75,1402.75,1402.00,1402.25,92,1455,1547.00
03/08/2007,14:49,1402.00,1402.25,1401.25,1401.50,602,763,1365.00
03/08/2007,14:50,1401.75,1402.00,1401.50,1401.75,286,408,694.00
03/08/2007,14:51,1402.00,1402.50,1402.00,1402.25,1251,441,1692.00
03/08/2007,14:52,1402.50,1402.75,1402.00,1402.25,438,502,940.00
03/08/2007,14:53,1402.25,1402.50,1401.75,1401.75,232,997,1229.00
03/08/2007,14:54,1401.75,1402.00,1401.50,1401.50,911,603,1514.00
03/08/2007,14:55,1401.50,1401.75,1400.75,1401.00,694,1858,2552.00
03/08/2007,14:56,1401.00,1401.25,1400.00,1400.25,511,2889,3400.00
03/08/2007,14:57,1400.25,1400.50,1399.75,1400.25,1075,1794,2869.00
03/08/2007,14:58,1400.50,1401.50,1400.50,1401.25,2111,274,2385.00
03/08/2007,14:59,1401.25,1401.75,1401.00,1401.50,1170,780,1950.00
03/08/2007,15:00,1401.25,1403.00,1401.25,1403.00,2933,3096,6029.00
03/08/2007,15:01,1403.00,1403.25,1402.75,1403.00,3205,1387,4592.00
03/08/2007,15:02,1403.00,1404.00,1403.00,1403.00,3102,1906,5008.00
03/08/2007,15:03,1403.00,1403.25,1402.50,1403.25,1114,613,1727.00
03/08/2007,15:04,1403.25,1403.25,1402.50,1403.00,232,285,517.00
03/08/2007,15:05,1403.00,1403.50,1402.75,1403.25,1584,137,1721.00
03/08/2007,15:06,1403.50,1403.75,1403.25,1403.75,937,679,1616.00
03/08/2007,15:07,1403.50,1403.75,1403.25,1403.75,114,250,364.00
03/08/2007,15:08,1403.75,1403.75,1403.50,1403.50,68,149,217.00
03/08/2007,15:09,1403.75,1404.00,1403.50,1404.00,390,126,516.00
03/08/2007,15:10,1403.75,1404.00,1403.50,1404.00,125,95,220.00
03/08/2007,15:11,1404.00,1404.25,1403.75,1404.00,798,189,987.00
03/08/2007,15:12,1404.00,1404.75,1404.00,1404.25,1144,595,1739.00
03/08/2007,15:13,1404.50,1405.00,1404.25,1404.50,1435,1053,2488.00
03/08/2007,15:14,1404.75,1405.00,1404.50,1404.75,1104,204,1308.00
03/08/2007,15:15,1404.75,1405.25,1404.50,1405.00,2279,670,2949.00
03/08/2007,15:16,1405.00,1405.50,1405.00,1405.50,92,0,92.00
03/08/2007,15:31,1404.75,1405.50,1404.75,1405.25,43,260,303.00
03/08/2007,15:32,1405.25,1405.50,1405.00,1405.50,167,1,168.00
03/08/2007,15:33,1405.25,1405.25,1405.00,1405.25,44,22,66.00
03/08/2007,15:34,1405.25,1405.25,1404.75,1405.00,31,197,228.00
03/08/2007,15:35,1405.00,1405.25,1405.00,1405.00,2,1,3.00
03/08/2007,15:36,1405.25,1405.25,1405.00,1405.00,91,34,125.00
03/08/2007,15:37,1405.00,1405.25,1404.75,1405.25,4,9,13.00
03/08/2007,15:38,1405.25,1405.25,1405.00,1405.00,18,1,19.00
03/08/2007,15:39,1405.00,1405.00,1404.75,1404.75,0,179,179.00
03/08/2007,15:40,1405.00,1405.00,1405.00,1405.00,37,0,37.00
03/08/2007,15:41,1404.75,1405.00,1404.50,1405.00,3,13,16.00
03/08/2007,15:42,1405.00,1405.00,1405.00,1405.00,1,0,1.00
03/08/2007,15:43,1404.75,1404.75,1404.75,1404.75,0,4,4.00
03/08/2007,15:44,1404.75,1405.00,1404.75,1405.00,9,17,26.00
03/08/2007,15:45,1404.75,1404.75,1404.75,1404.75,0,160,160.00
03/08/2007,15:46,1404.75,1404.75,1404.75,1404.75,0,2,2.00
03/08/2007,15:47,1404.75,1404.75,1404.75,1404.75,0,36,36.00
03/08/2007,15:48,1404.50,1404.75,1404.25,1404.75,51,129,180.00
03/08/2007,15:49,1404.50,1404.50,1404.50,1404.50,0,126,126.00
03/08/2007,15:50,1404.50,1404.50,1404.50,1404.50,0,20,20.00
03/08/2007,15:51,1404.50,1404.50,1404.50,1404.50,0,13,13.00
03/08/2007,15:52,1404.50,1404.50,1404.50,1404.50,0,4,4.00
03/08/2007,15:53,1404.50,1404.50,1404.25,1404.50,14,122,136.00
03/08/2007,15:56,1404.50,1404.50,1404.50,1404.50,11,0,11.00
03/08/2007,15:57,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,16:00,1404.75,1404.75,1404.50,1404.50,2,1,3.00
03/08/2007,17:01,1404.75,1404.75,1404.50,1404.50,6,20,26.00
03/08/2007,17:02,1404.50,1404.50,1404.50,1404.50,0,10,10.00
03/08/2007,17:03,1404.75,1404.75,1404.50,1404.50,9,2,11.00
03/08/2007,17:05,1404.75,1404.75,1404.75,1404.75,11,0,11.00
03/08/2007,17:06,1404.75,1405.00,1404.75,1404.75,3,5,8.00
03/08/2007,17:07,1404.75,1404.75,1404.75,1404.75,0,4,4.00
03/08/2007,17:08,1404.75,1405.00,1404.75,1405.00,3,24,27.00
03/08/2007,17:12,1404.75,1405.00,1404.75,1405.00,1,1,2.00
03/08/2007,17:13,1405.00,1405.00,1405.00,1405.00,3,0,3.00
03/08/2007,17:14,1405.00,1405.00,1405.00,1405.00,2,0,2.00
03/08/2007,17:15,1404.75,1404.75,1404.25,1404.25,0,129,129.00
03/08/2007,17:16,1404.50,1404.50,1404.50,1404.50,1,0,1.00
03/08/2007,17:22,1404.50,1404.50,1404.50,1404.50,2,0,2.00
03/08/2007,17:25,1404.25,1404.25,1404.25,1404.25,0,4,4.00
03/08/2007,17:28,1404.25,1404.25,1404.25,1404.25,0,3,3.00
03/08/2007,17:32,1404.50,1404.50,1404.50,1404.50,1,0,1.00
03/08/2007,17:34,1404.50,1404.50,1404.50,1404.50,14,0,14.00
03/08/2007,17:37,1404.50,1404.50,1404.50,1404.50,3,0,3.00
03/08/2007,17:38,1404.50,1404.50,1404.50,1404.50,2,0,2.00
03/08/2007,17:39,1404.50,1404.50,1404.25,1404.50,10,1,11.00
03/08/2007,17:42,1404.50,1404.50,1404.50,1404.50,55,0,55.00
03/08/2007,17:44,1404.50,1404.50,1404.50,1404.50,1,0,1.00
03/08/2007,17:48,1404.50,1404.50,1404.50,1404.50,5,0,5.00
03/08/2007,17:52,1404.50,1404.50,1404.50,1404.50,15,0,15.00
03/08/2007,17:58,1404.75,1405.00,1404.50,1405.00,15,3,18.00
03/08/2007,18:01,1405.00,1405.00,1405.00,1405.00,2,0,2.00
03/08/2007,18:02,1405.25,1405.25,1405.25,1405.25,25,0,25.00
03/08/2007,18:03,1405.25,1405.25,1405.00,1405.00,1,69,70.00
03/08/2007,18:04,1404.75,1404.75,1404.75,1404.75,0,100,100.00
03/08/2007,18:05,1404.75,1405.00,1404.75,1405.00,1,5,6.00
03/08/2007,18:06,1404.75,1404.75,1404.50,1404.50,0,101,101.00
03/08/2007,18:07,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,18:09,1404.50,1404.50,1404.50,1404.50,0,20,20.00
03/08/2007,18:11,1404.75,1404.75,1404.75,1404.75,10,0,10.00
03/08/2007,18:15,1404.75,1404.75,1404.75,1404.75,8,0,8.00
03/08/2007,18:17,1404.75,1404.75,1404.75,1404.75,15,0,15.00
03/08/2007,18:18,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,18:22,1404.75,1404.75,1404.75,1404.75,4,0,4.00
03/08/2007,18:23,1404.75,1404.75,1404.75,1404.75,18,0,18.00
03/08/2007,18:24,1404.75,1405.25,1404.75,1405.25,39,0,39.00
03/08/2007,18:25,1404.75,1404.75,1404.75,1404.75,0,2,2.00
03/08/2007,18:26,1405.00,1405.00,1405.00,1405.00,2,0,2.00
03/08/2007,18:29,1405.00,1405.00,1405.00,1405.00,1,0,1.00
03/08/2007,18:30,1405.00,1405.00,1404.75,1404.75,2,11,13.00
03/08/2007,18:34,1405.00,1405.00,1405.00,1405.00,75,0,75.00
03/08/2007,18:37,1404.75,1404.75,1404.75,1404.75,0,7,7.00
03/08/2007,18:38,1404.75,1404.75,1404.75,1404.75,0,36,36.00
03/08/2007,18:39,1404.50,1404.50,1404.50,1404.50,0,4,4.00
03/08/2007,18:41,1404.75,1404.75,1404.75,1404.75,23,0,23.00
03/08/2007,18:42,1404.75,1404.75,1404.50,1404.50,4,1,5.00
03/08/2007,18:44,1404.50,1404.50,1404.50,1404.50,0,30,30.00
03/08/2007,18:45,1404.50,1404.50,1404.50,1404.50,0,20,20.00
03/08/2007,18:46,1404.25,1404.50,1404.25,1404.50,1,5,6.00
03/08/2007,18:47,1404.25,1404.25,1404.25,1404.25,0,20,20.00
03/08/2007,18:48,1404.50,1404.50,1404.50,1404.50,19,0,19.00
03/08/2007,18:51,1404.75,1404.75,1404.75,1404.75,82,0,82.00
03/08/2007,18:54,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,18:57,1404.75,1404.75,1404.50,1404.50,104,1,105.00
03/08/2007,18:59,1404.75,1404.75,1404.75,1404.75,140,0,140.00
03/08/2007,19:00,1404.75,1404.75,1404.75,1404.75,2,0,2.00
03/08/2007,19:01,1404.50,1404.50,1404.50,1404.50,0,4,4.00
03/08/2007,19:03,1404.75,1404.75,1404.50,1404.75,5,19,24.00
03/08/2007,19:07,1404.50,1404.50,1404.50,1404.50,0,2,2.00
03/08/2007,19:15,1404.75,1404.75,1404.75,1404.75,3,0,3.00
03/08/2007,19:17,1404.75,1404.75,1404.75,1404.75,5,0,5.00
03/08/2007,19:18,1404.75,1404.75,1404.75,1404.75,3,0,3.00
03/08/2007,19:19,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,19:24,1404.75,1404.75,1404.75,1404.75,5,0,5.00
03/08/2007,19:25,1404.75,1404.75,1404.75,1404.75,2,0,2.00
03/08/2007,19:28,1404.50,1404.50,1404.50,1404.50,0,3,3.00
03/08/2007,19:29,1404.50,1404.75,1404.50,1404.75,2,1,3.00
03/08/2007,19:30,1404.50,1404.50,1404.50,1404.50,0,71,71.00
03/08/2007,19:31,1404.25,1404.50,1404.25,1404.50,25,6,31.00
03/08/2007,19:32,1404.50,1404.75,1404.50,1404.75,26,0,26.00
03/08/2007,19:33,1404.50,1404.50,1404.50,1404.50,0,20,20.00
03/08/2007,19:36,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,19:39,1404.50,1404.50,1404.50,1404.50,0,49,49.00
03/08/2007,19:42,1404.50,1404.50,1404.50,1404.50,0,3,3.00
03/08/2007,19:44,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,19:46,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,19:48,1404.75,1404.75,1404.50,1404.50,3,7,10.00
03/08/2007,19:53,1404.75,1404.75,1404.75,1404.75,2,0,2.00
03/08/2007,19:54,1404.75,1404.75,1404.75,1404.75,5,0,5.00
03/08/2007,19:59,1404.75,1404.75,1404.75,1404.75,4,0,4.00
03/08/2007,20:00,1405.00,1405.00,1405.00,1405.00,1,0,1.00
03/08/2007,20:03,1404.75,1404.75,1404.75,1404.75,0,27,27.00
03/08/2007,20:04,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,20:05,1404.50,1404.50,1404.50,1404.50,0,2,2.00
03/08/2007,20:08,1404.75,1404.75,1404.75,1404.75,4,0,4.00
03/08/2007,20:12,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,20:15,1404.50,1404.75,1404.50,1404.75,1,12,13.00
03/08/2007,20:20,1404.50,1404.50,1404.50,1404.50,0,10,10.00
03/08/2007,20:21,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,20:22,1404.50,1404.50,1404.50,1404.50,0,7,7.00
03/08/2007,20:24,1404.50,1404.50,1404.50,1404.50,0,2,2.00
03/08/2007,20:25,1404.50,1404.50,1404.50,1404.50,0,22,22.00
03/08/2007,20:27,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,20:29,1404.75,1404.75,1404.75,1404.75,3,0,3.00
03/08/2007,20:30,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,20:31,1404.50,1404.50,1404.50,1404.50,0,5,5.00
03/08/2007,20:32,1404.50,1404.50,1404.50,1404.50,0,10,10.00
03/08/2007,20:33,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,20:34,1404.50,1404.50,1404.50,1404.50,0,15,15.00
03/08/2007,20:36,1404.75,1404.75,1404.75,1404.75,21,0,21.00
03/08/2007,20:38,1404.50,1404.50,1404.25,1404.25,0,2,2.00
03/08/2007,20:39,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/08/2007,20:41,1404.25,1404.25,1404.25,1404.25,0,1,1.00
03/08/2007,20:43,1404.25,1404.25,1404.25,1404.25,0,1,1.00
03/08/2007,20:44,1404.25,1404.25,1404.25,1404.25,0,50,50.00
03/08/2007,20:45,1404.50,1404.50,1404.50,1404.50,8,0,8.00
03/08/2007,20:51,1404.50,1404.50,1404.50,1404.50,6,0,6.00
03/08/2007,20:52,1404.50,1404.50,1404.50,1404.50,2,0,2.00
03/08/2007,20:53,1404.50,1404.50,1404.50,1404.50,5,0,5.00
03/08/2007,20:54,1404.75,1404.75,1404.75,1404.75,2,0,2.00
03/08/2007,20:56,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,20:58,1404.50,1404.50,1404.50,1404.50,0,3,3.00
03/08/2007,20:59,1404.75,1404.75,1404.75,1404.75,5,0,5.00
03/08/2007,21:00,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,21:02,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,21:06,1404.50,1404.50,1404.50,1404.50,0,2,2.00
03/08/2007,21:08,1404.50,1404.50,1404.50,1404.50,0,9,9.00
03/08/2007,21:10,1404.50,1404.50,1404.50,1404.50,0,17,17.00
03/08/2007,21:19,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/08/2007,21:21,1404.25,1404.25,1404.25,1404.25,0,20,20.00
03/08/2007,21:22,1404.25,1404.25,1404.25,1404.25,0,19,19.00
03/08/2007,21:25,1404.25,1404.25,1404.25,1404.25,0,5,5.00
03/08/2007,21:30,1404.25,1404.25,1404.25,1404.25,0,5,5.00
03/08/2007,21:32,1404.00,1404.00,1404.00,1404.00,0,15,15.00
03/08/2007,21:34,1404.25,1404.25,1404.25,1404.25,14,0,14.00
03/08/2007,21:35,1404.00,1404.00,1404.00,1404.00,0,102,102.00
03/08/2007,21:36,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/08/2007,21:40,1404.25,1404.25,1404.25,1404.25,13,0,13.00
03/08/2007,21:42,1404.25,1404.25,1404.25,1404.25,2,0,2.00
03/08/2007,21:45,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/08/2007,21:46,1404.25,1404.25,1404.25,1404.25,30,0,30.00
03/08/2007,21:47,1404.25,1404.25,1404.25,1404.25,2,0,2.00
03/08/2007,21:48,1404.00,1404.00,1404.00,1404.00,0,55,55.00
03/08/2007,21:49,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/08/2007,21:51,1404.25,1404.25,1404.25,1404.25,15,0,15.00
03/08/2007,21:55,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/08/2007,21:58,1404.25,1404.25,1404.00,1404.25,9,1,10.00
03/08/2007,21:59,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/08/2007,22:00,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/08/2007,22:01,1404.00,1404.00,1404.00,1404.00,0,10,10.00
03/08/2007,22:02,1404.00,1404.00,1404.00,1404.00,0,93,93.00
03/08/2007,22:03,1404.00,1404.00,1404.00,1404.00,0,7,7.00
03/08/2007,22:04,1404.00,1404.00,1403.75,1404.00,12,22,34.00
03/08/2007,22:07,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:08,1404.00,1404.00,1404.00,1404.00,2,0,2.00
03/08/2007,22:09,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:12,1404.00,1404.00,1404.00,1404.00,36,0,36.00
03/08/2007,22:15,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:17,1403.75,1403.75,1403.75,1403.75,0,3,3.00
03/08/2007,22:18,1404.00,1404.00,1404.00,1404.00,6,0,6.00
03/08/2007,22:22,1404.00,1404.00,1404.00,1404.00,6,0,6.00
03/08/2007,22:23,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:24,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:25,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:27,1404.00,1404.00,1404.00,1404.00,12,0,12.00
03/08/2007,22:29,1404.00,1404.00,1404.00,1404.00,2,0,2.00
03/08/2007,22:31,1404.00,1404.00,1403.75,1404.00,16,5,21.00
03/08/2007,22:32,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:33,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:36,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:40,1404.00,1404.00,1404.00,1404.00,4,0,4.00
03/08/2007,22:42,1404.00,1404.00,1404.00,1404.00,11,0,11.00
03/08/2007,22:47,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/08/2007,22:51,1404.25,1404.25,1404.25,1404.25,21,0,21.00
03/08/2007,22:55,1404.50,1404.50,1404.50,1404.50,3,0,3.00
03/08/2007,23:02,1404.25,1404.25,1404.25,1404.25,0,20,20.00
03/08/2007,23:03,1404.25,1404.25,1404.25,1404.25,0,4,4.00
03/08/2007,23:06,1404.25,1404.25,1404.00,1404.00,0,11,11.00
03/08/2007,23:07,1404.00,1404.25,1404.00,1404.25,15,1,16.00
03/08/2007,23:11,1404.25,1404.25,1404.25,1404.25,27,0,27.00
03/08/2007,23:12,1404.50,1404.50,1404.25,1404.25,50,3,53.00
03/08/2007,23:13,1404.50,1404.50,1404.50,1404.50,5,0,5.00
03/08/2007,23:16,1404.25,1404.25,1404.25,1404.25,0,4,4.00
03/08/2007,23:20,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/08/2007,23:22,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/08/2007,23:25,1404.00,1404.00,1404.00,1404.00,0,21,21.00
03/08/2007,23:26,1404.25,1404.25,1404.25,1404.25,25,0,25.00
03/08/2007,23:27,1404.50,1404.50,1404.50,1404.50,2,0,2.00
03/08/2007,23:28,1404.50,1404.50,1404.50,1404.50,1,0,1.00
03/08/2007,23:29,1404.25,1404.25,1404.00,1404.00,0,7,7.00
03/08/2007,23:30,1404.00,1404.00,1404.00,1404.00,0,4,4.00
03/08/2007,23:37,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/08/2007,23:48,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/08/2007,23:52,1404.25,1404.25,1404.25,1404.25,5,0,5.00
03/08/2007,23:53,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/08/2007,23:54,1404.25,1404.25,1404.25,1404.25,5,0,5.00
03/08/2007,23:55,1404.25,1404.25,1404.25,1404.25,11,0,11.00
03/08/2007,23:56,1404.25,1404.25,1404.25,1404.25,2,0,2.00
03/09/2007,00:01,1404.00,1404.00,1404.00,1404.00,0,4,4.00
03/09/2007,00:04,1404.00,1404.00,1404.00,1404.00,0,7,7.00
03/09/2007,00:06,1404.00,1404.00,1404.00,1404.00,0,50,50.00
03/09/2007,00:10,1404.00,1404.00,1404.00,1404.00,0,5,5.00
03/09/2007,00:13,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/09/2007,00:19,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/09/2007,00:22,1403.75,1403.75,1403.75,1403.75,0,23,23.00
03/09/2007,00:25,1404.00,1404.00,1404.00,1404.00,16,0,16.00
03/09/2007,00:26,1404.00,1404.00,1404.00,1404.00,30,0,30.00
03/09/2007,00:27,1404.00,1404.00,1404.00,1404.00,3,0,3.00
03/09/2007,00:28,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/09/2007,00:30,1404.00,1404.00,1404.00,1404.00,4,0,4.00
03/09/2007,00:31,1404.00,1404.00,1404.00,1404.00,3,0,3.00
03/09/2007,00:33,1403.75,1403.75,1403.75,1403.75,0,50,50.00
03/09/2007,00:34,1403.75,1403.75,1403.50,1403.50,0,110,110.00
03/09/2007,00:35,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/09/2007,00:36,1403.75,1403.75,1403.75,1403.75,5,0,5.00
03/09/2007,00:38,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/09/2007,00:40,1404.00,1404.25,1404.00,1404.25,48,0,48.00
03/09/2007,00:41,1404.25,1404.25,1404.25,1404.25,4,0,4.00
03/09/2007,00:42,1404.25,1404.25,1404.25,1404.25,5,0,5.00
03/09/2007,00:43,1404.00,1404.00,1403.75,1404.00,61,70,131.00
03/09/2007,00:45,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/09/2007,00:49,1404.00,1404.00,1404.00,1404.00,4,0,4.00
03/09/2007,00:50,1404.00,1404.00,1404.00,1404.00,4,0,4.00
03/09/2007,00:56,1404.00,1404.00,1404.00,1404.00,5,0,5.00
03/09/2007,00:57,1404.00,1404.00,1404.00,1404.00,2,0,2.00
03/09/2007,01:02,1404.25,1404.50,1404.25,1404.25,65,1,66.00
03/09/2007,01:08,1404.00,1404.00,1403.75,1403.75,0,2,2.00
03/09/2007,01:10,1403.75,1403.75,1403.50,1403.50,0,15,15.00
03/09/2007,01:11,1403.50,1403.50,1403.50,1403.50,0,1,1.00
03/09/2007,01:12,1404.00,1404.00,1403.50,1403.50,20,6,26.00
03/09/2007,01:13,1403.50,1403.50,1403.50,1403.50,0,3,3.00
03/09/2007,01:16,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/09/2007,01:22,1403.75,1404.00,1403.75,1404.00,26,0,26.00
03/09/2007,01:24,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/09/2007,01:27,1404.00,1404.25,1404.00,1404.25,9,0,9.00
03/09/2007,01:28,1404.00,1404.00,1404.00,1404.00,0,11,11.00
03/09/2007,01:29,1404.00,1404.00,1404.00,1404.00,0,9,9.00
03/09/2007,01:31,1404.50,1404.50,1404.50,1404.50,1,0,1.00
03/09/2007,01:35,1404.50,1404.50,1404.50,1404.50,2,0,2.00
03/09/2007,01:36,1404.50,1404.50,1404.50,1404.50,37,0,37.00
03/09/2007,01:37,1404.25,1404.50,1404.25,1404.50,2,4,6.00
03/09/2007,01:38,1404.25,1404.25,1404.25,1404.25,0,15,15.00
03/09/2007,01:39,1404.25,1404.50,1404.25,1404.50,5,3,8.00
03/09/2007,01:40,1404.25,1404.25,1404.25,1404.25,0,5,5.00
03/09/2007,01:41,1404.25,1404.25,1404.25,1404.25,0,1,1.00
03/09/2007,01:44,1404.25,1404.25,1404.25,1404.25,0,4,4.00
03/09/2007,01:50,1404.25,1404.25,1404.25,1404.25,0,1,1.00
03/09/2007,01:52,1404.00,1404.00,1403.75,1403.75,0,11,11.00
03/09/2007,01:53,1403.75,1403.75,1403.75,1403.75,0,5,5.00
03/09/2007,01:54,1403.75,1403.75,1403.50,1403.50,0,5,5.00
03/09/2007,01:56,1403.50,1403.50,1403.50,1403.50,0,240,240.00
03/09/2007,01:57,1403.50,1403.50,1403.50,1403.50,0,14,14.00
03/09/2007,01:58,1403.75,1403.75,1403.75,1403.75,15,0,15.00
03/09/2007,01:59,1403.75,1403.75,1403.75,1403.75,26,0,26.00
03/09/2007,02:00,1403.75,1403.75,1403.75,1403.75,9,0,9.00
03/09/2007,02:01,1403.50,1404.25,1403.50,1404.25,128,23,151.00
03/09/2007,02:02,1404.25,1404.25,1404.25,1404.25,25,0,25.00
03/09/2007,02:03,1404.50,1404.50,1404.25,1404.25,97,1,98.00
03/09/2007,02:04,1404.75,1404.75,1404.75,1404.75,72,0,72.00
03/09/2007,02:05,1404.75,1404.75,1404.75,1404.75,200,0,200.00
03/09/2007,02:06,1404.50,1404.50,1404.50,1404.50,0,105,105.00
03/09/2007,02:07,1404.25,1404.25,1404.25,1404.25,0,12,12.00
03/09/2007,02:08,1404.25,1404.25,1404.25,1404.25,0,16,16.00
03/09/2007,02:09,1404.25,1404.25,1404.25,1404.25,0,16,16.00
03/09/2007,02:10,1404.25,1404.25,1403.75,1403.75,0,21,21.00
03/09/2007,02:11,1403.75,1404.00,1403.75,1403.75,1,11,12.00
03/09/2007,02:12,1403.75,1403.75,1403.75,1403.75,0,8,8.00
03/09/2007,02:13,1403.75,1403.75,1403.50,1403.75,4,11,15.00
03/09/2007,02:14,1403.75,1403.75,1403.25,1403.25,2,296,298.00
03/09/2007,02:15,1403.25,1403.50,1403.25,1403.50,110,11,121.00
03/09/2007,02:16,1403.50,1403.50,1403.50,1403.50,18,0,18.00
03/09/2007,02:17,1403.50,1403.50,1403.50,1403.50,57,0,57.00
03/09/2007,02:18,1403.75,1403.75,1403.50,1403.50,25,10,35.00
03/09/2007,02:19,1403.50,1403.50,1403.25,1403.25,0,3,3.00
03/09/2007,02:21,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,02:22,1403.25,1403.25,1403.00,1403.00,0,128,128.00
03/09/2007,02:23,1403.25,1403.25,1403.25,1403.25,6,0,6.00
03/09/2007,02:25,1403.50,1403.75,1403.50,1403.75,10,0,10.00
03/09/2007,02:26,1403.75,1404.00,1403.75,1404.00,32,0,32.00
03/09/2007,02:27,1403.75,1403.75,1403.75,1403.75,0,68,68.00
03/09/2007,02:28,1403.75,1403.75,1403.50,1403.50,0,57,57.00
03/09/2007,02:29,1403.50,1403.50,1403.50,1403.50,0,2,2.00
03/09/2007,02:30,1403.50,1403.50,1403.25,1403.25,0,79,79.00
03/09/2007,02:31,1403.25,1403.25,1403.25,1403.25,0,11,11.00
03/09/2007,02:32,1403.50,1403.50,1403.50,1403.50,8,0,8.00
03/09/2007,02:33,1403.50,1403.75,1403.50,1403.50,6,10,16.00
03/09/2007,02:34,1403.25,1403.25,1403.00,1403.00,0,99,99.00
03/09/2007,02:35,1403.25,1403.25,1403.00,1403.25,19,2,21.00
03/09/2007,02:36,1403.25,1403.50,1403.25,1403.50,17,0,17.00
03/09/2007,02:37,1403.25,1403.50,1403.25,1403.50,12,6,18.00
03/09/2007,02:38,1403.50,1403.75,1403.50,1403.75,26,0,26.00
03/09/2007,02:39,1403.50,1403.50,1403.00,1403.00,0,56,56.00
03/09/2007,02:40,1403.25,1403.25,1403.25,1403.25,27,0,27.00
03/09/2007,02:41,1403.25,1403.25,1403.00,1403.25,6,39,45.00
03/09/2007,02:42,1403.25,1403.25,1403.00,1403.00,1,41,42.00
03/09/2007,02:43,1403.00,1403.25,1403.00,1403.25,115,26,141.00
03/09/2007,02:44,1403.25,1403.25,1403.00,1403.00,1,7,8.00
03/09/2007,02:45,1403.25,1403.25,1403.25,1403.25,1,0,1.00
03/09/2007,02:46,1403.00,1403.00,1403.00,1403.00,0,2,2.00
03/09/2007,02:47,1402.75,1403.00,1402.75,1402.75,51,4,55.00
03/09/2007,02:48,1402.75,1402.75,1402.75,1402.75,0,7,7.00
03/09/2007,02:50,1403.00,1403.00,1402.75,1403.00,2,1,3.00
03/09/2007,02:51,1403.00,1403.00,1403.00,1403.00,17,0,17.00
03/09/2007,02:52,1403.00,1403.00,1403.00,1403.00,10,0,10.00
03/09/2007,02:53,1402.75,1402.75,1402.75,1402.75,0,102,102.00
03/09/2007,02:54,1403.00,1403.75,1403.00,1403.50,126,4,130.00
03/09/2007,02:55,1403.50,1403.50,1403.50,1403.50,0,13,13.00
03/09/2007,02:56,1403.25,1403.25,1403.25,1403.25,0,31,31.00
03/09/2007,02:57,1403.25,1403.50,1403.25,1403.50,2,48,50.00
03/09/2007,02:58,1403.50,1403.50,1403.50,1403.50,3,0,3.00
03/09/2007,02:59,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,03:00,1403.25,1403.75,1403.25,1403.75,7,2,9.00
03/09/2007,03:01,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/09/2007,03:02,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/09/2007,03:03,1403.50,1403.75,1403.50,1403.75,100,20,120.00
03/09/2007,03:04,1403.75,1403.75,1403.50,1403.50,1,133,134.00
03/09/2007,03:05,1403.25,1403.25,1403.25,1403.25,0,3,3.00
03/09/2007,03:07,1403.25,1403.25,1403.25,1403.25,0,1,1.00
03/09/2007,03:08,1403.25,1403.25,1403.25,1403.25,0,15,15.00
03/09/2007,03:09,1403.00,1403.00,1403.00,1403.00,0,5,5.00
03/09/2007,03:10,1403.00,1403.25,1403.00,1403.25,54,58,112.00
03/09/2007,03:11,1403.25,1403.25,1403.25,1403.25,6,0,6.00
03/09/2007,03:12,1403.00,1403.25,1403.00,1403.00,7,2,9.00
03/09/2007,03:14,1403.25,1403.50,1403.25,1403.50,3,0,3.00
03/09/2007,03:16,1403.00,1403.25,1403.00,1403.25,1,17,18.00
03/09/2007,03:17,1403.25,1403.25,1403.25,1403.25,1,0,1.00
03/09/2007,03:18,1403.25,1403.25,1403.25,1403.25,2,0,2.00
03/09/2007,03:19,1403.00,1403.00,1403.00,1403.00,0,1,1.00
03/09/2007,03:20,1403.00,1403.00,1403.00,1403.00,0,36,36.00
03/09/2007,03:21,1403.25,1403.25,1403.25,1403.25,5,0,5.00
03/09/2007,03:23,1403.25,1403.25,1403.25,1403.25,1,0,1.00
03/09/2007,03:24,1403.25,1403.25,1403.25,1403.25,225,0,225.00
03/09/2007,03:25,1403.00,1403.00,1403.00,1403.00,0,1,1.00
03/09/2007,03:26,1403.00,1403.00,1403.00,1403.00,0,1,1.00
03/09/2007,03:28,1403.25,1403.25,1403.25,1403.25,40,0,40.00
03/09/2007,03:30,1403.25,1403.25,1403.00,1403.25,2,1,3.00
03/09/2007,03:31,1403.00,1403.00,1403.00,1403.00,0,45,45.00
03/09/2007,03:32,1402.75,1402.75,1402.75,1402.75,0,181,181.00
03/09/2007,03:33,1402.75,1402.75,1402.75,1402.75,0,95,95.00
03/09/2007,03:34,1402.75,1402.75,1402.75,1402.75,0,1,1.00
03/09/2007,03:35,1402.75,1403.00,1402.75,1403.00,20,10,30.00
03/09/2007,03:36,1403.00,1403.00,1403.00,1403.00,1,0,1.00
03/09/2007,03:37,1403.00,1403.00,1403.00,1403.00,21,0,21.00
03/09/2007,03:38,1403.00,1403.00,1403.00,1403.00,135,0,135.00
03/09/2007,03:39,1403.00,1403.00,1403.00,1403.00,35,0,35.00
03/09/2007,03:40,1403.00,1403.00,1403.00,1403.00,29,0,29.00
03/09/2007,03:44,1403.00,1403.00,1403.00,1403.00,11,0,11.00
03/09/2007,03:46,1402.75,1402.75,1402.50,1402.75,29,15,44.00
03/09/2007,03:47,1402.75,1402.75,1402.75,1402.75,6,0,6.00
03/09/2007,03:48,1402.75,1402.75,1402.75,1402.75,2,0,2.00
03/09/2007,03:49,1402.75,1402.75,1402.75,1402.75,35,0,35.00
03/09/2007,03:52,1403.00,1403.00,1402.75,1402.75,75,11,86.00
03/09/2007,03:53,1403.00,1403.00,1403.00,1403.00,1,0,1.00
03/09/2007,03:54,1403.00,1403.00,1403.00,1403.00,2,0,2.00
03/09/2007,03:55,1402.75,1402.75,1402.75,1402.75,0,3,3.00
03/09/2007,03:57,1403.00,1403.00,1403.00,1403.00,36,0,36.00
03/09/2007,03:59,1403.00,1403.25,1403.00,1403.25,22,0,22.00
03/09/2007,04:00,1403.25,1403.25,1403.25,1403.25,2,0,2.00
03/09/2007,04:01,1403.00,1403.00,1403.00,1403.00,0,20,20.00
03/09/2007,04:02,1402.75,1402.75,1402.75,1402.75,0,2,2.00
03/09/2007,04:03,1402.75,1402.75,1402.75,1402.75,0,20,20.00
03/09/2007,04:04,1402.75,1402.75,1402.75,1402.75,0,4,4.00
03/09/2007,04:06,1402.75,1402.75,1402.75,1402.75,0,2,2.00
03/09/2007,04:09,1403.00,1403.25,1403.00,1403.25,306,0,306.00
03/09/2007,04:10,1403.00,1403.00,1403.00,1403.00,0,52,52.00
03/09/2007,04:12,1403.00,1403.25,1403.00,1403.25,3,30,33.00
03/09/2007,04:13,1403.50,1403.50,1403.25,1403.25,21,10,31.00
03/09/2007,04:14,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,04:15,1403.25,1403.25,1403.25,1403.25,0,3,3.00
03/09/2007,04:17,1403.25,1403.25,1403.25,1403.25,0,1,1.00
03/09/2007,04:18,1403.25,1403.25,1403.25,1403.25,0,38,38.00
03/09/2007,04:19,1403.00,1403.00,1403.00,1403.00,0,43,43.00
03/09/2007,04:25,1403.00,1403.00,1403.00,1403.00,0,2,2.00
03/09/2007,04:26,1403.25,1403.25,1403.00,1403.25,167,13,180.00
03/09/2007,04:30,1403.25,1403.50,1403.25,1403.50,32,0,32.00
03/09/2007,04:38,1403.25,1403.25,1403.25,1403.25,0,2,2.00
03/09/2007,04:41,1403.25,1403.25,1403.25,1403.25,0,3,3.00
03/09/2007,04:43,1403.25,1403.25,1403.25,1403.25,0,4,4.00
03/09/2007,04:44,1403.25,1403.25,1403.25,1403.25,0,7,7.00
03/09/2007,04:45,1403.25,1403.25,1403.25,1403.25,0,31,31.00
03/09/2007,04:46,1403.50,1403.50,1403.50,1403.50,29,0,29.00
03/09/2007,04:47,1403.25,1403.50,1403.25,1403.50,24,10,34.00
03/09/2007,04:50,1403.50,1403.50,1403.50,1403.50,32,0,32.00
03/09/2007,04:52,1403.75,1403.75,1403.75,1403.75,135,0,135.00
03/09/2007,04:53,1403.75,1403.75,1403.75,1403.75,9,0,9.00
03/09/2007,04:55,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/09/2007,04:58,1403.75,1403.75,1403.75,1403.75,25,0,25.00
03/09/2007,04:59,1403.75,1403.75,1403.75,1403.75,7,0,7.00
03/09/2007,05:00,1403.75,1403.75,1403.50,1403.50,3,21,24.00
03/09/2007,05:02,1403.50,1403.50,1403.50,1403.50,0,10,10.00
03/09/2007,05:05,1403.25,1403.50,1403.25,1403.50,1,4,5.00
03/09/2007,05:07,1403.25,1403.25,1403.25,1403.25,0,32,32.00
03/09/2007,05:08,1403.00,1403.00,1403.00,1403.00,0,1,1.00
03/09/2007,05:11,1403.25,1403.25,1403.25,1403.25,7,0,7.00
03/09/2007,05:12,1403.25,1403.25,1403.25,1403.25,30,0,30.00
03/09/2007,05:13,1403.25,1403.25,1403.25,1403.25,68,0,68.00
03/09/2007,05:14,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,05:15,1403.50,1403.50,1403.50,1403.50,2,0,2.00
03/09/2007,05:16,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,05:17,1403.25,1403.25,1403.25,1403.25,0,5,5.00
03/09/2007,05:18,1403.25,1403.25,1403.25,1403.25,0,1,1.00
03/09/2007,05:21,1403.00,1403.00,1403.00,1403.00,0,10,10.00
03/09/2007,05:22,1403.00,1403.25,1403.00,1403.25,2,1,3.00
03/09/2007,05:23,1403.25,1403.25,1403.25,1403.25,10,0,10.00
03/09/2007,05:24,1403.25,1403.25,1403.25,1403.25,1,0,1.00
03/09/2007,05:25,1403.25,1403.50,1403.00,1403.25,164,30,194.00
03/09/2007,05:26,1403.25,1403.25,1403.25,1403.25,2,0,2.00
03/09/2007,05:27,1403.25,1403.50,1403.25,1403.50,25,0,25.00
03/09/2007,05:33,1403.50,1403.50,1403.50,1403.50,2,0,2.00
03/09/2007,05:35,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,05:37,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/09/2007,05:38,1403.25,1403.50,1403.25,1403.50,2,1,3.00
03/09/2007,05:40,1403.50,1403.50,1403.25,1403.25,4,22,26.00
03/09/2007,05:42,1403.00,1403.25,1403.00,1403.25,1,1,2.00
03/09/2007,05:44,1403.25,1403.25,1403.25,1403.25,1,0,1.00
03/09/2007,05:47,1403.25,1403.25,1403.00,1403.00,3,2,5.00
03/09/2007,05:48,1403.25,1403.25,1403.25,1403.25,108,0,108.00
03/09/2007,05:49,1403.25,1403.25,1403.25,1403.25,5,0,5.00
03/09/2007,05:51,1403.00,1403.00,1403.00,1403.00,0,312,312.00
03/09/2007,05:52,1403.00,1403.25,1403.00,1403.25,92,170,262.00
03/09/2007,05:53,1403.25,1403.25,1402.75,1403.00,7,600,607.00
03/09/2007,05:54,1403.00,1403.00,1403.00,1403.00,50,0,50.00
03/09/2007,05:55,1403.00,1403.00,1402.75,1402.75,25,10,35.00
03/09/2007,05:56,1402.75,1403.00,1402.75,1403.00,6,1,7.00
03/09/2007,05:57,1403.00,1403.00,1402.75,1402.75,25,7,32.00
03/09/2007,05:58,1403.00,1403.00,1403.00,1403.00,9,0,9.00
03/09/2007,06:00,1403.00,1403.00,1403.00,1403.00,6,0,6.00
03/09/2007,06:01,1402.75,1402.75,1402.75,1402.75,0,4,4.00
03/09/2007,06:02,1402.75,1402.75,1402.75,1402.75,0,1,1.00
03/09/2007,06:03,1402.75,1403.00,1402.75,1403.00,1,1,2.00
03/09/2007,06:06,1403.00,1403.00,1403.00,1403.00,10,0,10.00
03/09/2007,06:07,1402.75,1402.75,1402.75,1402.75,0,1,1.00
03/09/2007,06:09,1402.75,1403.00,1402.75,1403.00,3,10,13.00
03/09/2007,06:10,1403.00,1403.00,1402.75,1402.75,9,52,61.00
03/09/2007,06:11,1402.75,1403.00,1402.75,1403.00,4,58,62.00
03/09/2007,06:12,1402.75,1402.75,1402.75,1402.75,0,1,1.00
03/09/2007,06:13,1402.75,1402.75,1402.75,1402.75,0,6,6.00
03/09/2007,06:15,1402.75,1403.00,1402.75,1402.75,2,2,4.00
03/09/2007,06:16,1402.75,1403.00,1402.75,1403.00,1,11,12.00
03/09/2007,06:17,1402.75,1402.75,1402.75,1402.75,0,6,6.00
03/09/2007,06:19,1402.75,1403.00,1402.75,1403.00,101,1,102.00
03/09/2007,06:20,1403.00,1403.00,1403.00,1403.00,125,0,125.00
03/09/2007,06:21,1403.00,1403.00,1402.50,1402.50,2,41,43.00
03/09/2007,06:22,1403.00,1403.00,1403.00,1403.00,53,0,53.00
03/09/2007,06:23,1403.25,1403.25,1403.25,1403.25,2,0,2.00
03/09/2007,06:25,1403.50,1403.50,1403.50,1403.50,5,0,5.00
03/09/2007,06:26,1403.75,1403.75,1403.25,1403.25,1,21,22.00
03/09/2007,06:28,1403.50,1403.50,1403.50,1403.50,94,0,94.00
03/09/2007,06:29,1403.50,1403.50,1403.50,1403.50,256,0,256.00
03/09/2007,06:30,1403.50,1403.75,1403.50,1403.75,200,0,200.00
03/09/2007,06:31,1403.50,1403.75,1403.00,1403.00,1,313,314.00
03/09/2007,06:32,1403.00,1403.00,1402.75,1402.75,0,112,112.00
03/09/2007,06:33,1402.75,1402.75,1402.50,1402.75,1,217,218.00
03/09/2007,06:34,1402.75,1402.75,1402.50,1402.50,104,455,559.00
03/09/2007,06:35,1402.50,1402.50,1402.25,1402.50,15,166,181.00
03/09/2007,06:36,1402.50,1402.50,1402.00,1402.25,77,294,371.00
03/09/2007,06:37,1402.25,1402.25,1402.25,1402.25,0,120,120.00
03/09/2007,06:38,1402.25,1402.25,1402.00,1402.00,0,10,10.00
03/09/2007,06:39,1402.00,1402.25,1402.00,1402.00,1,19,20.00
03/09/2007,06:40,1402.25,1402.25,1402.25,1402.25,4,0,4.00
03/09/2007,06:41,1402.25,1402.25,1402.00,1402.25,7,4,11.00
03/09/2007,06:42,1402.25,1402.50,1402.25,1402.25,290,22,312.00
03/09/2007,06:43,1402.50,1402.75,1402.25,1402.25,250,24,274.00
03/09/2007,06:44,1402.50,1402.50,1402.25,1402.25,1,7,8.00
03/09/2007,06:46,1402.25,1402.50,1402.25,1402.50,102,9,111.00
03/09/2007,06:47,1402.25,1402.50,1402.25,1402.50,151,1,152.00
03/09/2007,06:48,1402.50,1402.50,1402.50,1402.50,4,0,4.00
03/09/2007,06:49,1402.50,1402.50,1402.50,1402.50,1,0,1.00
03/09/2007,06:50,1402.75,1403.00,1402.75,1403.00,14,0,14.00
03/09/2007,06:51,1403.00,1403.00,1403.00,1403.00,40,0,40.00
03/09/2007,06:52,1402.75,1402.75,1402.25,1402.50,302,602,904.00
03/09/2007,06:53,1402.75,1403.00,1402.25,1402.50,518,665,1183.00
03/09/2007,06:54,1402.50,1402.75,1402.25,1402.75,172,50,222.00
03/09/2007,06:56,1402.75,1403.00,1402.75,1403.00,48,4,52.00
03/09/2007,06:57,1402.75,1403.00,1402.50,1403.00,51,225,276.00
03/09/2007,06:58,1403.00,1403.00,1402.75,1403.00,8,2,10.00
03/09/2007,06:59,1403.00,1403.00,1403.00,1403.00,1,0,1.00
03/09/2007,07:00,1403.00,1403.50,1403.00,1403.00,91,98,189.00
03/09/2007,07:01,1403.00,1403.00,1403.00,1403.00,0,2,2.00
03/09/2007,07:03,1403.00,1403.00,1402.75,1403.00,2,20,22.00
03/09/2007,07:04,1403.00,1403.00,1403.00,1403.00,5,0,5.00
03/09/2007,07:05,1402.75,1403.00,1402.75,1403.00,2,2,4.00
03/09/2007,07:06,1402.75,1402.75,1402.75,1402.75,0,48,48.00
03/09/2007,07:07,1402.75,1402.75,1402.50,1402.50,0,367,367.00
03/09/2007,07:08,1402.50,1402.75,1402.50,1402.75,15,238,253.00
03/09/2007,07:09,1402.50,1402.50,1402.50,1402.50,0,73,73.00
03/09/2007,07:10,1402.50,1402.50,1402.50,1402.50,0,270,270.00
03/09/2007,07:11,1402.75,1402.75,1402.50,1402.50,10,18,28.00
03/09/2007,07:12,1402.50,1402.75,1402.50,1402.75,261,10,271.00
03/09/2007,07:13,1402.75,1402.75,1402.75,1402.75,385,0,385.00
03/09/2007,07:14,1402.50,1402.50,1402.25,1402.25,2,99,101.00
03/09/2007,07:15,1402.50,1402.50,1402.50,1402.50,3,0,3.00
03/09/2007,07:16,1402.50,1402.50,1402.25,1402.25,3,1,4.00
03/09/2007,07:17,1402.25,1402.50,1402.25,1402.25,1,372,373.00
03/09/2007,07:18,1402.25,1402.25,1402.00,1402.25,97,204,301.00
03/09/2007,07:19,1402.25,1402.25,1401.75,1402.25,58,1430,1488.00
03/09/2007,07:20,1402.50,1402.50,1402.25,1402.25,5,26,31.00
03/09/2007,07:21,1402.25,1402.25,1402.25,1402.25,0,101,101.00
03/09/2007,07:22,1402.25,1402.25,1401.50,1401.75,60,543,603.00
03/09/2007,07:23,1401.75,1402.25,1401.50,1402.25,306,170,476.00
03/09/2007,07:24,1402.00,1402.25,1401.50,1401.50,51,191,242.00
03/09/2007,07:25,1401.75,1402.00,1401.50,1402.00,365,3,368.00
03/09/2007,07:26,1401.75,1402.00,1401.75,1402.00,57,33,90.00
03/09/2007,07:27,1402.00,1402.50,1401.75,1402.00,89,77,166.00
03/09/2007,07:28,1402.25,1402.75,1402.00,1402.75,135,25,160.00
03/09/2007,07:29,1402.75,1403.75,1402.75,1403.25,416,322,738.00
03/09/2007,07:30,1403.00,1404.25,1402.75,1403.25,115,112,227.00
03/09/2007,07:31,1403.75,1411.25,1403.50,1410.75,5604,1959,7563.00
03/09/2007,07:32,1410.50,1410.75,1407.00,1408.00,2042,3633,5675.00
03/09/2007,07:33,1407.75,1409.75,1407.75,1409.50,832,560,1392.00
03/09/2007,07:34,1409.75,1410.50,1408.75,1410.00,1974,1451,3425.00
03/09/2007,07:35,1410.00,1411.00,1409.75,1410.75,1736,649,2385.00
03/09/2007,07:36,1411.00,1411.25,1410.50,1411.25,1429,997,2426.00
03/09/2007,07:37,1411.25,1413.00,1411.00,1413.00,1590,745,2335.00
03/09/2007,07:38,1412.75,1413.50,1412.00,1413.00,940,1430,2370.00
03/09/2007,07:39,1413.25,1413.75,1412.25,1412.25,799,475,1274.00
03/09/2007,07:40,1412.25,1412.75,1412.00,1412.00,32,286,318.00
03/09/2007,07:41,1412.00,1412.25,1411.50,1412.00,179,359,538.00
03/09/2007,07:42,1411.75,1412.00,1411.25,1411.50,603,640,1243.00
03/09/2007,07:43,1411.50,1411.75,1411.25,1411.50,20,390,410.00
03/09/2007,07:44,1411.25,1412.25,1411.25,1412.00,446,415,861.00
03/09/2007,07:45,1412.00,1412.25,1411.75,1412.00,73,114,187.00
03/09/2007,07:46,1412.00,1412.50,1411.00,1411.00,216,374,590.00
03/09/2007,07:47,1411.00,1411.25,1410.75,1410.75,279,92,371.00
03/09/2007,07:48,1410.75,1411.50,1410.75,1411.25,31,33,64.00
03/09/2007,07:49,1411.00,1411.50,1411.00,1411.50,501,626,1127.00
03/09/2007,07:50,1412.00,1412.75,1412.00,1412.25,1533,78,1611.00
03/09/2007,07:51,1412.25,1412.75,1412.25,1412.25,514,174,688.00
03/09/2007,07:52,1412.25,1412.50,1412.00,1412.25,15,404,419.00
03/09/2007,07:53,1412.00,1412.50,1412.00,1412.25,441,706,1147.00
03/09/2007,07:54,1412.25,1413.00,1412.25,1412.75,645,561,1206.00
03/09/2007,07:55,1412.50,1412.50,1411.75,1411.75,1,670,671.00
03/09/2007,07:56,1411.75,1412.00,1411.50,1411.75,65,659,724.00
03/09/2007,07:57,1412.00,1412.50,1412.00,1412.00,288,162,450.00
03/09/2007,07:58,1411.75,1411.75,1411.25,1411.75,54,35,89.00
03/09/2007,07:59,1412.00,1412.75,1412.00,1412.50,839,224,1063.00
03/09/2007,08:00,1412.25,1412.25,1411.75,1412.25,110,413,523.00
03/09/2007,08:01,1412.25,1412.75,1412.00,1412.50,100,31,131.00
03/09/2007,08:02,1412.75,1413.00,1412.50,1413.00,382,620,1002.00
03/09/2007,08:03,1413.00,1413.25,1412.50,1412.50,279,559,838.00
03/09/2007,08:04,1412.50,1413.00,1412.25,1413.00,301,274,575.00
03/09/2007,08:05,1412.50,1412.50,1412.00,1412.25,252,365,617.00
03/09/2007,08:06,1412.00,1412.00,1412.00,1412.00,0,478,478.00
03/09/2007,08:07,1412.00,1412.25,1411.75,1412.25,155,28,183.00
03/09/2007,08:08,1412.25,1412.25,1411.75,1412.00,136,66,202.00
03/09/2007,08:09,1411.75,1412.00,1411.75,1411.75,16,65,81.00
03/09/2007,08:10,1411.75,1412.00,1411.75,1411.75,4,61,65.00
03/09/2007,08:11,1411.75,1412.00,1411.50,1411.50,1,232,233.00
03/09/2007,08:12,1411.50,1411.50,1411.50,1411.50,0,127,127.00
03/09/2007,08:13,1411.50,1411.50,1411.25,1411.25,10,55,65.00
03/09/2007,08:14,1411.25,1411.75,1411.25,1411.25,2,7,9.00
03/09/2007,08:15,1411.50,1411.50,1411.25,1411.25,161,16,177.00
03/09/2007,08:16,1411.25,1411.25,1411.00,1411.00,106,309,415.00
03/09/2007,08:17,1411.25,1411.25,1410.50,1410.50,12,174,186.00
03/09/2007,08:18,1410.50,1410.75,1410.25,1410.50,29,183,212.00
03/09/2007,08:19,1410.50,1410.75,1410.00,1410.75,157,244,401.00
03/09/2007,08:20,1410.75,1410.75,1410.50,1410.50,112,23,135.00
03/09/2007,08:21,1410.50,1411.00,1410.00,1410.25,181,60,241.00
03/09/2007,08:22,1410.25,1410.50,1410.25,1410.25,19,50,69.00
03/09/2007,08:23,1410.25,1410.50,1410.25,1410.50,13,21,34.00
03/09/2007,08:24,1410.50,1410.75,1410.25,1410.75,56,170,226.00
03/09/2007,08:25,1410.50,1410.75,1410.25,1410.50,31,80,111.00
03/09/2007,08:26,1410.25,1410.50,1410.00,1410.25,559,129,688.00
03/09/2007,08:27,1410.25,1410.25,1410.00,1410.25,29,5,34.00
03/09/2007,08:28,1410.50,1411.25,1410.50,1411.00,977,31,1008.00
03/09/2007,08:29,1411.00,1411.00,1410.75,1410.75,206,172,378.00
03/09/2007,08:30,1410.75,1410.75,1410.50,1410.50,108,52,160.00
03/09/2007,08:31,1410.50,1411.00,1410.25,1410.50,241,1026,1267.00
03/09/2007,08:32,1410.75,1411.00,1410.25,1410.75,606,447,1053.00
03/09/2007,08:33,1410.75,1411.25,1410.25,1410.75,1093,368,1461.00
03/09/2007,08:34,1411.00,1411.00,1410.25,1410.50,84,147,231.00
03/09/2007,08:35,1410.75,1411.25,1410.75,1411.00,476,142,618.00
03/09/2007,08:36,1411.00,1411.25,1410.50,1410.50,668,632,1300.00
03/09/2007,08:37,1410.50,1410.50,1409.75,1410.00,564,1949,2513.00
03/09/2007,08:38,1410.25,1411.00,1410.25,1410.25,753,1061,1814.00
03/09/2007,08:39,1410.25,1410.50,1409.25,1409.50,373,1293,1666.00
03/09/2007,08:40,1409.50,1409.75,1408.50,1408.50,326,930,1256.00
03/09/2007,08:41,1408.50,1409.25,1408.50,1409.25,342,369,711.00
03/09/2007,08:42,1409.00,1409.50,1408.75,1409.25,124,603,727.00
03/09/2007,08:43,1409.50,1409.75,1409.00,1409.75,563,414,977.00
03/09/2007,08:44,1409.75,1410.00,1409.25,1409.25,130,321,451.00
03/09/2007,08:45,1409.50,1409.50,1408.75,1408.75,613,1049,1662.00
03/09/2007,08:46,1408.75,1409.25,1408.50,1409.00,237,360,597.00
03/09/2007,08:47,1409.00,1409.75,1408.75,1409.50,301,107,408.00
03/09/2007,08:48,1409.25,1409.75,1409.25,1409.50,225,9,234.00
03/09/2007,08:49,1409.75,1410.25,1409.50,1409.75,141,75,216.00
03/09/2007,08:50,1409.75,1410.00,1409.50,1410.00,201,325,526.00
03/09/2007,08:51,1409.75,1409.75,1408.75,1408.75,67,720,787.00
03/09/2007,08:52,1409.00,1409.00,1408.00,1408.00,133,863,996.00
03/09/2007,08:53,1408.25,1408.50,1407.75,1407.75,430,714,1144.00
03/09/2007,08:54,1407.75,1407.75,1406.75,1407.00,444,2084,2528.00
03/09/2007,08:55,1407.00,1407.25,1406.50,1407.00,1031,426,1457.00
03/09/2007,08:56,1407.00,1408.25,1407.00,1408.00,456,193,649.00
03/09/2007,08:57,1408.25,1408.25,1407.25,1407.75,1094,929,2023.00
03/09/2007,08:58,1408.00,1408.00,1407.00,1407.50,412,139,551.00
03/09/2007,08:59,1407.50,1407.50,1405.50,1405.50,453,1699,2152.00
03/09/2007,09:00,1405.75,1406.25,1405.50,1406.00,623,748,1371.00
03/09/2007,09:01,1406.00,1406.75,1405.75,1406.50,236,367,603.00
03/09/2007,09:02,1406.50,1406.75,1405.00,1405.00,771,1029,1800.00
03/09/2007,09:03,1405.25,1405.50,1403.50,1404.00,776,1982,2758.00
03/09/2007,09:04,1404.25,1405.00,1403.75,1404.50,635,1122,1757.00
03/09/2007,09:05,1404.75,1404.75,1403.75,1404.00,235,374,609.00
03/09/2007,09:06,1404.00,1404.50,1403.75,1403.75,174,313,487.00
03/09/2007,09:07,1403.75,1403.75,1401.75,1401.75,883,3008,3891.00
03/09/2007,09:08,1401.75,1403.25,1401.75,1403.00,1521,1354,2875.00
03/09/2007,09:09,1403.25,1403.50,1403.00,1403.25,317,522,839.00
03/09/2007,09:10,1403.00,1403.75,1402.50,1402.75,696,1998,2694.00
03/09/2007,09:11,1402.75,1403.50,1402.50,1403.50,621,890,1511.00
03/09/2007,09:12,1403.75,1404.50,1403.50,1404.50,1326,110,1436.00
03/09/2007,09:13,1404.50,1405.00,1404.00,1404.50,1738,967,2705.00
03/09/2007,09:14,1404.50,1404.50,1403.00,1403.00,975,785,1760.00
03/09/2007,09:15,1403.00,1403.25,1402.00,1403.25,336,816,1152.00
03/09/2007,09:16,1403.25,1403.50,1402.50,1403.00,614,1170,1784.00
03/09/2007,09:17,1403.00,1403.00,1401.75,1401.75,544,1050,1594.00
03/09/2007,09:18,1401.75,1402.00,1399.75,1400.25,1242,2178,3420.00
03/09/2007,09:19,1400.00,1402.00,1400.00,1401.25,472,297,769.00
03/09/2007,09:20,1401.25,1401.50,1400.50,1400.75,166,494,660.00
03/09/2007,09:21,1400.75,1402.50,1400.75,1402.25,837,28,865.00
03/09/2007,09:22,1402.25,1402.75,1401.50,1402.50,524,391,915.00
03/09/2007,09:23,1402.50,1402.50,1401.50,1401.75,120,499,619.00
03/09/2007,09:24,1401.50,1402.25,1401.50,1401.75,453,421,874.00
03/09/2007,09:25,1401.75,1403.00,1401.75,1402.75,581,4,585.00
03/09/2007,09:26,1403.00,1403.25,1402.25,1402.50,188,223,411.00
03/09/2007,09:27,1402.50,1403.00,1402.50,1403.00,678,156,834.00
03/09/2007,09:28,1403.00,1403.50,1402.75,1402.75,157,397,554.00
03/09/2007,09:29,1402.75,1403.25,1402.50,1403.25,34,6,40.00
03/09/2007,09:30,1403.25,1404.25,1403.00,1404.00,1138,231,1369.00
03/09/2007,09:31,1404.00,1404.25,1403.50,1403.50,825,188,1013.00
03/09/2007,09:32,1403.50,1403.75,1403.00,1403.50,16,144,160.00
03/09/2007,09:33,1403.50,1404.25,1403.50,1403.50,240,342,582.00
03/09/2007,09:34,1403.50,1403.50,1403.25,1403.50,67,15,82.00
03/09/2007,09:35,1403.25,1403.25,1403.00,1403.00,20,179,199.00
03/09/2007,09:36,1403.00,1403.25,1403.00,1403.25,106,78,184.00
03/09/2007,09:37,1403.50,1404.25,1403.25,1404.25,326,121,447.00
03/09/2007,09:38,1404.25,1404.50,1403.75,1404.00,305,172,477.00
03/09/2007,09:39,1404.00,1404.00,1403.25,1404.00,70,313,383.00
03/09/2007,09:40,1404.00,1404.50,1404.00,1404.25,298,90,388.00
03/09/2007,09:41,1404.25,1404.75,1404.25,1404.75,476,106,582.00
03/09/2007,09:42,1404.75,1405.00,1404.25,1404.25,542,221,763.00
03/09/2007,09:43,1404.50,1405.00,1404.25,1405.00,758,154,912.00
03/09/2007,09:44,1405.00,1405.00,1404.50,1404.50,6,124,130.00
03/09/2007,09:45,1404.75,1404.75,1404.00,1404.00,6,133,139.00
03/09/2007,09:46,1404.00,1404.50,1403.50,1404.50,191,307,498.00
03/09/2007,09:47,1404.00,1404.25,1403.00,1403.00,322,402,724.00
03/09/2007,09:48,1403.25,1404.00,1403.25,1404.00,94,89,183.00
03/09/2007,09:49,1403.75,1403.75,1403.50,1403.75,183,63,246.00
03/09/2007,09:50,1403.75,1404.50,1403.50,1404.50,75,11,86.00
03/09/2007,09:51,1404.25,1405.50,1404.25,1405.50,299,62,361.00
03/09/2007,09:52,1405.25,1405.50,1405.00,1405.50,785,549,1334.00
03/09/2007,09:53,1405.50,1405.50,1405.00,1405.25,232,1060,1292.00
03/09/2007,09:54,1405.25,1406.25,1405.00,1406.00,989,22,1011.00
03/09/2007,09:55,1406.00,1406.00,1405.50,1405.50,117,335,452.00
03/09/2007,09:56,1405.50,1405.75,1405.50,1405.50,35,317,352.00
03/09/2007,09:57,1405.50,1405.50,1405.00,1405.00,3,628,631.00
03/09/2007,09:58,1405.00,1405.25,1404.75,1405.00,316,188,504.00
03/09/2007,09:59,1405.00,1405.50,1405.00,1405.25,7,264,271.00
03/09/2007,10:00,1405.50,1405.50,1405.00,1405.00,6,169,175.00
03/09/2007,10:01,1404.75,1405.00,1404.75,1404.75,43,163,206.00
03/09/2007,10:02,1404.50,1404.50,1403.75,1404.00,44,481,525.00
03/09/2007,10:03,1404.00,1404.25,1403.50,1404.25,242,412,654.00
03/09/2007,10:04,1404.00,1404.25,1403.75,1404.25,92,281,373.00
03/09/2007,10:05,1404.50,1405.00,1404.50,1404.75,180,64,244.00
03/09/2007,10:06,1404.75,1404.75,1404.25,1404.25,80,112,192.00
03/09/2007,10:07,1404.25,1404.75,1403.75,1404.75,221,696,917.00
03/09/2007,10:08,1404.50,1404.50,1403.75,1404.00,355,600,955.00
03/09/2007,10:09,1404.00,1404.50,1404.00,1404.25,194,127,321.00
03/09/2007,10:10,1404.25,1404.25,1404.00,1404.00,0,160,160.00
03/09/2007,10:11,1403.75,1405.25,1403.50,1405.00,316,288,604.00
03/09/2007,10:12,1405.00,1405.25,1404.75,1405.25,130,123,253.00
03/09/2007,10:13,1405.25,1405.75,1405.00,1405.25,350,75,425.00
03/09/2007,10:14,1405.50,1405.75,1404.75,1405.00,100,473,573.00
03/09/2007,10:15,1405.25,1405.50,1405.25,1405.25,140,56,196.00
03/09/2007,10:16,1405.25,1405.50,1405.25,1405.25,615,177,792.00
03/09/2007,10:17,1405.50,1405.50,1404.75,1404.75,130,393,523.00
03/09/2007,10:18,1405.00,1405.00,1404.50,1404.50,1,311,312.00
03/09/2007,10:19,1404.75,1404.75,1404.25,1404.50,135,410,545.00
03/09/2007,10:20,1404.50,1405.00,1404.50,1405.00,124,0,124.00
03/09/2007,10:21,1405.00,1405.00,1404.50,1404.50,3,143,146.00
03/09/2007,10:22,1404.50,1404.50,1403.25,1403.50,13,839,852.00
03/09/2007,10:23,1403.50,1404.50,1403.50,1404.25,432,20,452.00
03/09/2007,10:24,1404.25,1404.25,1403.75,1404.00,4,640,644.00
03/09/2007,10:25,1403.75,1404.25,1403.75,1404.25,202,22,224.00
03/09/2007,10:26,1404.50,1404.75,1404.00,1404.50,34,212,246.00
03/09/2007,10:27,1404.75,1404.75,1404.25,1404.25,1,28,29.00
03/09/2007,10:28,1404.25,1404.75,1404.25,1404.75,9,3,12.00
03/09/2007,10:29,1404.50,1405.00,1404.50,1405.00,119,4,123.00
03/09/2007,10:30,1405.00,1405.25,1405.00,1405.00,169,56,225.00
03/09/2007,10:31,1404.75,1404.75,1404.50,1404.50,15,268,283.00
03/09/2007,10:32,1404.50,1405.75,1404.50,1405.75,402,1,403.00
03/09/2007,10:33,1405.75,1406.00,1405.50,1405.50,581,315,896.00
03/09/2007,10:34,1405.75,1405.75,1405.25,1405.25,78,247,325.00
03/09/2007,10:35,1405.25,1406.00,1405.25,1406.00,498,56,554.00
03/09/2007,10:36,1406.25,1406.75,1406.00,1406.25,689,307,996.00
03/09/2007,10:37,1406.50,1407.00,1406.00,1406.00,356,212,568.00
03/09/2007,10:38,1406.00,1407.00,1406.00,1406.75,199,438,637.00
03/09/2007,10:39,1407.00,1407.00,1406.50,1406.75,143,503,646.00
03/09/2007,10:40,1407.00,1407.50,1406.75,1407.25,244,52,296.00
03/09/2007,10:41,1407.25,1407.25,1406.50,1406.50,17,374,391.00
03/09/2007,10:42,1406.50,1406.50,1406.00,1406.00,8,633,641.00
03/09/2007,10:43,1406.00,1406.25,1406.00,1406.25,136,22,158.00
03/09/2007,10:44,1406.25,1406.25,1406.00,1406.25,152,3,155.00
03/09/2007,10:45,1406.25,1406.50,1406.25,1406.50,51,0,51.00
03/09/2007,10:46,1406.50,1406.50,1406.00,1406.25,23,19,42.00
03/09/2007,10:47,1406.50,1406.50,1406.25,1406.50,127,30,157.00
03/09/2007,10:48,1406.50,1406.50,1406.50,1406.50,38,0,38.00
03/09/2007,10:49,1406.50,1407.00,1406.50,1406.75,200,7,207.00
03/09/2007,10:50,1406.75,1406.75,1406.75,1406.75,0,109,109.00
03/09/2007,10:51,1406.50,1406.50,1405.75,1406.00,112,486,598.00
03/09/2007,10:52,1406.00,1406.75,1406.00,1406.25,106,54,160.00
03/09/2007,10:53,1406.00,1407.00,1406.00,1406.50,72,45,117.00
03/09/2007,10:54,1406.50,1406.50,1406.25,1406.25,320,169,489.00
03/09/2007,10:55,1406.25,1406.50,1406.25,1406.50,1,1,2.00
03/09/2007,10:56,1406.25,1406.25,1405.75,1405.75,0,275,275.00
03/09/2007,10:57,1405.75,1406.25,1405.75,1405.75,72,116,188.00
03/09/2007,10:58,1405.75,1405.75,1405.50,1405.75,135,153,288.00
03/09/2007,10:59,1405.50,1405.75,1405.25,1405.25,4,294,298.00
03/09/2007,11:00,1405.25,1405.75,1405.00,1405.25,66,137,203.00
03/09/2007,11:01,1405.50,1406.00,1405.25,1406.00,245,36,281.00
03/09/2007,11:02,1406.00,1406.25,1406.00,1406.25,92,3,95.00
03/09/2007,11:03,1406.00,1406.50,1406.00,1406.25,126,175,301.00
03/09/2007,11:04,1406.25,1406.25,1406.00,1406.00,0,216,216.00
03/09/2007,11:05,1406.00,1406.00,1406.00,1406.00,0,4,4.00
03/09/2007,11:06,1406.00,1406.50,1406.00,1406.50,155,2,157.00
03/09/2007,11:07,1406.50,1406.75,1406.50,1406.75,213,78,291.00
03/09/2007,11:08,1406.25,1406.25,1405.75,1406.25,143,72,215.00
03/09/2007,11:09,1406.25,1406.25,1406.00,1406.00,26,153,179.00
03/09/2007,11:10,1405.75,1406.00,1405.75,1406.00,206,2,208.00
03/09/2007,11:11,1405.75,1406.00,1405.75,1406.00,37,15,52.00
03/09/2007,11:12,1406.00,1406.00,1405.75,1406.00,9,9,18.00
03/09/2007,11:13,1406.25,1406.25,1406.00,1406.25,2,1,3.00
03/09/2007,11:14,1406.25,1406.25,1405.75,1405.75,5,54,59.00
03/09/2007,11:15,1406.00,1406.25,1406.00,1406.00,163,1,164.00
03/09/2007,11:16,1406.25,1406.25,1406.00,1406.00,6,417,423.00
03/09/2007,11:17,1406.00,1406.00,1405.75,1405.75,0,27,27.00
03/09/2007,11:18,1406.00,1406.00,1405.75,1405.75,8,6,14.00
03/09/2007,11:19,1406.00,1406.00,1406.00,1406.00,145,0,145.00
03/09/2007,11:20,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/09/2007,11:21,1406.00,1406.00,1406.00,1406.00,3,0,3.00
03/09/2007,11:22,1406.00,1406.00,1406.00,1406.00,26,0,26.00
03/09/2007,11:23,1406.25,1406.25,1406.00,1406.25,18,27,45.00
03/09/2007,11:24,1406.50,1406.50,1406.50,1406.50,8,0,8.00
03/09/2007,11:25,1406.50,1406.50,1406.00,1406.25,10,68,78.00
03/09/2007,11:26,1406.25,1406.50,1406.25,1406.50,74,0,74.00
03/09/2007,11:27,1406.50,1406.50,1406.25,1406.25,12,5,17.00
03/09/2007,11:28,1406.50,1407.25,1406.50,1407.00,170,51,221.00
03/09/2007,11:29,1406.75,1407.50,1406.75,1407.50,677,40,717.00
03/09/2007,11:30,1407.50,1407.50,1407.00,1407.25,15,63,78.00
03/09/2007,11:31,1407.00,1407.25,1407.00,1407.25,2,77,79.00
03/09/2007,11:32,1407.00,1407.25,1407.00,1407.00,1,55,56.00
03/09/2007,11:33,1407.00,1407.25,1406.75,1407.00,7,9,16.00
03/09/2007,11:34,1407.25,1407.25,1407.00,1407.00,1,3,4.00
03/09/2007,11:35,1407.00,1407.25,1407.00,1407.25,1,201,202.00
03/09/2007,11:36,1407.25,1407.25,1405.75,1406.00,4,460,464.00
03/09/2007,11:37,1406.00,1406.50,1406.00,1406.50,69,0,69.00
03/09/2007,11:38,1406.50,1406.75,1406.25,1406.25,32,9,41.00
03/09/2007,11:39,1406.50,1406.50,1406.25,1406.50,26,3,29.00
03/09/2007,11:40,1406.50,1406.75,1406.25,1406.25,101,21,122.00
03/09/2007,11:41,1406.50,1406.50,1406.25,1406.25,1,2,3.00
03/09/2007,11:42,1406.25,1406.25,1405.75,1405.75,4,188,192.00
03/09/2007,11:43,1405.75,1406.00,1405.50,1405.75,314,26,340.00
03/09/2007,11:44,1405.75,1405.75,1405.00,1405.00,133,710,843.00
03/09/2007,11:45,1405.00,1405.25,1405.00,1405.00,8,567,575.00
03/09/2007,11:46,1405.25,1405.25,1404.75,1404.75,14,400,414.00
03/09/2007,11:47,1404.50,1404.75,1404.25,1404.25,206,432,638.00
03/09/2007,11:48,1404.50,1405.25,1404.50,1405.25,92,2,94.00
03/09/2007,11:49,1405.00,1405.00,1404.75,1405.00,88,63,151.00
03/09/2007,11:50,1405.00,1405.00,1404.50,1404.75,105,78,183.00
03/09/2007,11:51,1404.50,1404.75,1404.00,1404.00,57,1908,1965.00
03/09/2007,11:52,1404.00,1404.25,1403.75,1404.00,49,161,210.00
03/09/2007,11:53,1404.00,1404.75,1404.00,1404.50,453,300,753.00
03/09/2007,11:54,1404.50,1404.50,1404.25,1404.50,506,102,608.00
03/09/2007,11:55,1404.50,1404.50,1404.00,1404.50,596,44,640.00
03/09/2007,11:56,1404.50,1405.00,1404.25,1404.25,637,192,829.00
03/09/2007,11:57,1404.00,1404.00,1403.50,1403.50,420,461,881.00
03/09/2007,11:58,1403.50,1403.75,1403.25,1403.50,690,148,838.00
03/09/2007,11:59,1403.75,1404.00,1403.50,1404.00,252,2,254.00
03/09/2007,12:00,1403.75,1404.00,1403.50,1404.00,16,53,69.00
03/09/2007,12:01,1403.75,1404.00,1403.75,1403.75,38,65,103.00
03/09/2007,12:02,1403.75,1404.25,1403.75,1404.25,12,4,16.00
03/09/2007,12:03,1404.25,1405.00,1404.25,1404.75,104,4,108.00
03/09/2007,12:04,1404.75,1405.50,1404.50,1405.50,173,59,232.00
03/09/2007,12:05,1405.25,1405.50,1405.00,1405.25,5,58,63.00
03/09/2007,12:06,1405.25,1405.25,1405.00,1405.00,5,14,19.00
03/09/2007,12:07,1405.00,1405.00,1404.75,1405.00,36,200,236.00
03/09/2007,12:08,1405.00,1405.00,1404.50,1404.50,127,200,327.00
03/09/2007,12:09,1404.50,1405.00,1404.50,1404.75,43,113,156.00
03/09/2007,12:10,1404.75,1405.00,1404.75,1404.75,5,15,20.00
03/09/2007,12:11,1404.50,1405.25,1404.50,1404.75,227,441,668.00
03/09/2007,12:12,1404.75,1404.75,1403.75,1404.25,95,714,809.00
03/09/2007,12:13,1404.25,1404.25,1404.00,1404.00,6,214,220.00
03/09/2007,12:14,1404.00,1404.00,1403.50,1403.50,1,177,178.00
03/09/2007,12:15,1403.75,1404.50,1403.75,1403.75,127,74,201.00
03/09/2007,12:16,1403.75,1403.75,1403.50,1403.75,41,132,173.00
03/09/2007,12:17,1403.50,1403.50,1402.25,1402.75,120,1386,1506.00
03/09/2007,12:18,1402.75,1403.00,1402.25,1402.75,336,415,751.00
03/09/2007,12:19,1402.75,1403.00,1402.50,1402.75,11,113,124.00
03/09/2007,12:20,1402.50,1403.00,1402.50,1402.75,113,107,220.00
03/09/2007,12:21,1402.75,1403.75,1402.75,1403.50,355,173,528.00
03/09/2007,12:22,1403.50,1403.50,1402.75,1403.25,306,896,1202.00
03/09/2007,12:23,1403.25,1403.50,1403.25,1403.50,605,106,711.00
03/09/2007,12:24,1403.50,1403.50,1403.00,1403.25,11,606,617.00
03/09/2007,12:25,1403.25,1403.25,1403.25,1403.25,96,0,96.00
03/09/2007,12:26,1403.50,1403.75,1403.50,1403.75,134,0,134.00
03/09/2007,12:27,1403.50,1404.00,1403.50,1404.00,151,132,283.00
03/09/2007,12:28,1404.00,1404.25,1404.00,1404.25,241,2,243.00
03/09/2007,12:29,1404.00,1404.25,1404.00,1404.25,50,3,53.00
03/09/2007,12:30,1404.50,1404.50,1404.00,1404.25,157,117,274.00
03/09/2007,12:31,1404.00,1405.25,1404.00,1404.75,379,62,441.00
03/09/2007,12:32,1404.75,1405.00,1404.00,1404.50,278,298,576.00
03/09/2007,12:33,1404.25,1404.50,1403.50,1403.50,52,160,212.00
03/09/2007,12:34,1403.50,1404.00,1403.50,1404.00,70,69,139.00
03/09/2007,12:35,1403.75,1403.75,1403.00,1403.75,82,159,241.00
03/09/2007,12:36,1403.75,1403.75,1403.25,1403.25,2,149,151.00
03/09/2007,12:37,1403.25,1403.50,1402.50,1403.00,364,789,1153.00
03/09/2007,12:38,1403.00,1403.00,1402.25,1402.50,71,586,657.00
03/09/2007,12:39,1402.50,1402.50,1402.00,1402.25,256,1288,1544.00
03/09/2007,12:40,1402.25,1402.75,1402.25,1402.75,82,0,82.00
03/09/2007,12:41,1402.50,1403.50,1402.50,1403.25,182,57,239.00
03/09/2007,12:42,1403.25,1403.75,1403.00,1403.75,125,18,143.00
03/09/2007,12:43,1403.50,1404.00,1403.25,1403.75,58,98,156.00
03/09/2007,12:44,1403.75,1403.75,1403.00,1403.00,20,365,385.00
03/09/2007,12:45,1403.50,1403.50,1403.50,1403.50,214,0,214.00
03/09/2007,12:46,1403.50,1403.50,1403.25,1403.50,55,5,60.00
03/09/2007,12:47,1403.25,1403.50,1403.25,1403.50,122,44,166.00
03/09/2007,12:48,1403.25,1404.00,1403.25,1403.75,149,116,265.00
03/09/2007,12:49,1403.75,1404.00,1403.50,1403.50,1,209,210.00
03/09/2007,12:50,1403.50,1403.75,1403.50,1403.50,5,148,153.00
03/09/2007,12:51,1403.25,1403.25,1402.50,1402.75,62,291,353.00
03/09/2007,12:52,1403.00,1403.50,1402.75,1403.00,150,43,193.00
03/09/2007,12:53,1403.00,1403.00,1402.50,1402.75,3,150,153.00
03/09/2007,12:54,1402.50,1402.75,1401.25,1401.50,639,1119,1758.00
03/09/2007,12:55,1401.75,1402.00,1401.25,1402.00,50,65,115.00
03/09/2007,12:56,1401.75,1401.75,1400.75,1401.50,282,541,823.00
03/09/2007,12:57,1401.50,1401.50,1401.00,1401.25,21,762,783.00
03/09/2007,12:58,1401.25,1401.25,1400.50,1401.00,574,531,1105.00
03/09/2007,12:59,1401.00,1401.50,1400.50,1401.50,361,544,905.00
03/09/2007,13:00,1401.50,1401.75,1400.25,1400.75,664,626,1290.00
03/09/2007,13:01,1400.50,1400.75,1400.00,1400.50,437,640,1077.00
03/09/2007,13:02,1400.00,1400.00,1398.50,1398.75,531,1938,2469.00
03/09/2007,13:03,1399.00,1399.50,1398.25,1399.00,353,496,849.00
03/09/2007,13:04,1399.25,1400.50,1399.25,1400.25,924,139,1063.00
03/09/2007,13:05,1400.50,1401.00,1400.25,1400.50,376,291,667.00
03/09/2007,13:06,1400.75,1401.00,1400.00,1400.25,206,220,426.00
03/09/2007,13:07,1400.25,1400.50,1399.25,1399.75,48,1276,1324.00
03/09/2007,13:08,1399.50,1400.25,1399.25,1399.75,369,62,431.00
03/09/2007,13:09,1399.75,1400.75,1399.75,1400.50,60,57,117.00
03/09/2007,13:10,1400.50,1401.25,1400.50,1400.75,306,397,703.00
03/09/2007,13:11,1400.75,1401.25,1400.50,1401.25,594,74,668.00
03/09/2007,13:12,1401.00,1401.00,1400.25,1400.50,64,389,453.00
03/09/2007,13:13,1400.25,1400.50,1400.00,1400.25,86,39,125.00
03/09/2007,13:14,1400.50,1400.75,1400.25,1400.75,126,1,127.00
03/09/2007,13:15,1400.50,1401.00,1400.50,1401.00,111,7,118.00
03/09/2007,13:16,1401.25,1401.25,1400.25,1400.50,81,551,632.00
03/09/2007,13:17,1400.25,1400.50,1399.75,1400.00,74,346,420.00
03/09/2007,13:18,1399.75,1400.75,1399.75,1400.50,183,28,211.00
03/09/2007,13:19,1400.50,1400.50,1400.25,1400.50,27,131,158.00
03/09/2007,13:20,1400.25,1401.00,1400.25,1401.00,109,1,110.00
03/09/2007,13:21,1400.75,1401.00,1400.75,1400.75,11,71,82.00
03/09/2007,13:22,1400.75,1401.50,1400.75,1401.00,204,72,276.00
03/09/2007,13:23,1401.00,1401.00,1400.25,1400.50,21,167,188.00
03/09/2007,13:24,1400.50,1400.50,1399.75,1400.00,122,472,594.00
03/09/2007,13:25,1400.00,1400.75,1400.00,1400.75,1058,110,1168.00
03/09/2007,13:26,1400.75,1400.75,1399.50,1399.50,132,1477,1609.00
03/09/2007,13:27,1399.25,1399.75,1399.00,1399.25,275,254,529.00
03/09/2007,13:28,1399.25,1399.25,1398.25,1399.00,108,2189,2297.00
03/09/2007,13:29,1399.00,1399.75,1398.75,1399.50,1336,409,1745.00
03/09/2007,13:30,1399.50,1400.00,1399.25,1400.00,181,324,505.00
03/09/2007,13:31,1400.25,1400.25,1399.50,1400.00,320,130,450.00
03/09/2007,13:32,1400.00,1400.25,1399.75,1400.00,224,40,264.00
03/09/2007,13:33,1400.00,1400.00,1398.75,1399.75,204,225,429.00
03/09/2007,13:34,1400.00,1400.25,1399.00,1399.00,23,157,180.00
03/09/2007,13:35,1399.00,1399.75,1397.75,1398.00,201,1600,1801.00
03/09/2007,13:36,1398.00,1399.75,1397.75,1399.75,3052,270,3322.00
03/09/2007,13:37,1399.75,1400.50,1399.25,1400.25,2436,118,2554.00
03/09/2007,13:38,1400.50,1400.50,1400.00,1400.25,28,184,212.00
03/09/2007,13:39,1400.50,1401.50,1400.50,1401.25,1225,468,1693.00
03/09/2007,13:40,1401.00,1401.50,1400.75,1401.00,110,103,213.00
03/09/2007,13:41,1401.00,1401.25,1400.75,1401.00,653,113,766.00
03/09/2007,13:42,1401.00,1401.25,1400.50,1400.75,174,535,709.00
03/09/2007,13:43,1400.50,1401.25,1400.50,1401.00,166,288,454.00
03/09/2007,13:44,1401.00,1401.00,1401.00,1401.00,4,0,4.00
03/09/2007,13:45,1401.00,1401.00,1400.25,1400.75,30,114,144.00
03/09/2007,13:46,1400.50,1400.75,1400.50,1400.75,73,25,98.00
03/09/2007,13:47,1401.00,1401.75,1401.00,1401.50,389,54,443.00
03/09/2007,13:48,1401.50,1401.50,1401.00,1401.25,225,68,293.00
03/09/2007,13:49,1401.25,1401.75,1401.00,1401.00,485,626,1111.00
03/09/2007,13:50,1401.00,1401.25,1401.00,1401.25,6,278,284.00
03/09/2007,13:51,1401.25,1401.25,1400.25,1401.00,397,551,948.00
03/09/2007,13:52,1401.25,1401.25,1400.25,1400.75,22,155,177.00
03/09/2007,13:53,1400.75,1400.75,1400.50,1400.50,74,25,99.00
03/09/2007,13:54,1400.75,1401.00,1400.75,1400.75,12,36,48.00
03/09/2007,13:55,1400.50,1401.00,1400.50,1401.00,15,1,16.00
03/09/2007,13:56,1400.75,1401.50,1400.25,1401.25,487,310,797.00
03/09/2007,13:57,1401.50,1401.50,1401.00,1401.00,74,131,205.00
03/09/2007,13:58,1401.00,1401.25,1400.75,1400.75,41,73,114.00
03/09/2007,13:59,1401.00,1401.75,1401.00,1401.25,591,84,675.00
03/09/2007,14:00,1401.50,1401.75,1401.25,1401.75,1141,178,1319.00
03/09/2007,14:01,1401.75,1402.50,1401.75,1401.75,634,125,759.00
03/09/2007,14:02,1401.75,1402.00,1401.50,1401.50,5,60,65.00
03/09/2007,14:03,1401.50,1401.75,1401.25,1401.25,35,171,206.00
03/09/2007,14:04,1401.25,1401.50,1401.00,1401.50,123,31,154.00
03/09/2007,14:05,1401.75,1401.75,1401.50,1401.50,206,46,252.00
03/09/2007,14:06,1401.50,1401.50,1401.00,1401.00,0,183,183.00
03/09/2007,14:07,1401.00,1401.50,1400.75,1400.75,476,152,628.00
03/09/2007,14:08,1400.75,1401.75,1400.75,1401.50,211,6,217.00
03/09/2007,14:09,1401.75,1401.75,1400.75,1401.00,74,89,163.00
03/09/2007,14:10,1400.75,1402.00,1400.75,1401.50,473,35,508.00
03/09/2007,14:11,1401.75,1401.75,1401.00,1401.00,20,293,313.00
03/09/2007,14:12,1401.00,1401.25,1400.75,1401.25,344,57,401.00
03/09/2007,14:13,1401.25,1401.25,1401.25,1401.25,50,0,50.00
03/09/2007,14:14,1401.25,1401.25,1401.25,1401.25,31,0,31.00
03/09/2007,14:15,1401.50,1402.00,1401.50,1401.50,360,263,623.00
03/09/2007,14:16,1401.50,1401.75,1401.50,1401.75,63,76,139.00
03/09/2007,14:17,1401.75,1403.00,1401.75,1403.00,582,104,686.00
03/09/2007,14:18,1403.00,1403.00,1402.50,1402.75,93,21,114.00
03/09/2007,14:19,1402.75,1403.00,1402.50,1402.50,3,95,98.00
03/09/2007,14:20,1402.25,1402.50,1402.00,1402.50,135,476,611.00
03/09/2007,14:21,1402.50,1403.00,1402.50,1403.00,197,12,209.00
03/09/2007,14:22,1402.75,1402.75,1402.75,1402.75,0,8,8.00
03/09/2007,14:23,1402.75,1403.25,1402.75,1403.25,321,62,383.00
03/09/2007,14:24,1403.25,1403.25,1402.25,1402.50,193,215,408.00
03/09/2007,14:25,1402.50,1402.50,1402.00,1402.25,98,60,158.00
03/09/2007,14:26,1402.25,1402.50,1402.25,1402.50,32,0,32.00
03/09/2007,14:27,1402.25,1402.25,1402.25,1402.25,0,16,16.00
03/09/2007,14:28,1402.50,1402.75,1402.50,1402.75,145,3,148.00
03/09/2007,14:29,1403.00,1403.00,1402.50,1402.75,120,9,129.00
03/09/2007,14:30,1403.00,1403.00,1402.75,1403.00,170,260,430.00
03/09/2007,14:31,1402.75,1403.25,1402.75,1402.75,128,127,255.00
03/09/2007,14:32,1402.50,1402.50,1402.25,1402.50,246,102,348.00
03/09/2007,14:33,1402.50,1403.00,1402.25,1402.75,59,2,61.00
03/09/2007,14:34,1402.75,1402.75,1402.50,1402.50,36,364,400.00
03/09/2007,14:35,1402.50,1402.50,1402.25,1402.50,1,174,175.00
03/09/2007,14:36,1402.25,1403.25,1402.25,1403.25,892,30,922.00
03/09/2007,14:37,1403.50,1404.00,1403.00,1403.75,994,309,1303.00
03/09/2007,14:38,1403.75,1404.25,1403.50,1404.00,1597,549,2146.00
03/09/2007,14:39,1404.00,1404.00,1403.75,1403.75,29,29,58.00
03/09/2007,14:40,1404.00,1404.00,1403.00,1403.50,428,222,650.00
03/09/2007,14:41,1403.75,1403.75,1403.50,1403.50,126,190,316.00
03/09/2007,14:42,1403.50,1404.00,1403.50,1403.50,640,58,698.00
03/09/2007,14:43,1403.75,1404.00,1403.50,1403.75,257,69,326.00
03/09/2007,14:44,1403.75,1404.25,1403.75,1404.25,235,252,487.00
03/09/2007,14:45,1404.25,1404.50,1404.00,1404.50,394,1,395.00
03/09/2007,14:46,1404.25,1404.75,1404.25,1404.50,507,16,523.00
03/09/2007,14:47,1404.75,1405.00,1404.25,1404.75,480,254,734.00
03/09/2007,14:48,1405.00,1405.00,1404.25,1404.50,592,525,1117.00
03/09/2007,14:49,1404.75,1405.50,1404.50,1405.25,1074,243,1317.00
03/09/2007,14:50,1405.25,1405.75,1405.00,1405.25,694,93,787.00
03/09/2007,14:51,1405.25,1405.50,1404.75,1404.75,29,217,246.00
03/09/2007,14:52,1404.75,1405.00,1404.75,1404.75,256,14,270.00
03/09/2007,14:53,1404.75,1405.00,1404.50,1405.00,179,227,406.00
03/09/2007,14:54,1404.75,1404.75,1404.25,1404.25,761,272,1033.00
03/09/2007,14:55,1404.50,1405.00,1404.50,1404.75,224,29,253.00
03/09/2007,14:56,1405.00,1405.00,1404.50,1404.50,41,161,202.00
03/09/2007,14:57,1404.50,1404.50,1403.75,1403.75,164,315,479.00
03/09/2007,14:58,1403.75,1404.00,1403.00,1403.25,329,425,754.00
03/09/2007,14:59,1403.25,1403.50,1403.00,1403.25,184,351,535.00
03/09/2007,15:00,1403.25,1403.75,1403.25,1403.50,1932,1459,3391.00
03/09/2007,15:01,1403.50,1404.00,1403.00,1404.00,1173,370,1543.00
03/09/2007,15:02,1404.25,1405.25,1404.25,1405.25,1944,419,2363.00
03/09/2007,15:03,1405.25,1405.25,1404.75,1404.75,215,397,612.00
03/09/2007,15:04,1404.75,1404.75,1404.00,1404.50,245,340,585.00
03/09/2007,15:05,1404.25,1404.50,1404.00,1404.25,63,74,137.00
03/09/2007,15:06,1404.00,1404.25,1403.75,1404.25,393,530,923.00
03/09/2007,15:07,1404.50,1404.75,1404.25,1404.50,142,83,225.00
03/09/2007,15:08,1404.25,1404.75,1404.25,1404.50,4,136,140.00
03/09/2007,15:09,1404.75,1404.75,1404.75,1404.75,203,0,203.00
03/09/2007,15:10,1404.75,1405.50,1404.75,1405.00,474,415,889.00
03/09/2007,15:11,1405.00,1405.00,1404.50,1404.75,88,247,335.00
03/09/2007,15:12,1404.75,1404.75,1404.50,1404.50,0,340,340.00
03/09/2007,15:13,1404.50,1405.00,1404.50,1405.00,374,6,380.00
03/09/2007,15:14,1405.00,1405.00,1404.50,1404.50,19,121,140.00
03/09/2007,15:15,1404.50,1405.25,1404.50,1404.75,692,83,775.00
03/11/2007,17:01,1404.75,1405.50,1404.50,1405.00,2,59,61.00
03/11/2007,17:02,1405.00,1405.00,1405.00,1405.00,0,2,2.00
03/11/2007,17:03,1404.75,1404.75,1404.75,1404.75,0,2,2.00
03/11/2007,17:05,1404.75,1404.75,1404.75,1404.75,0,2,2.00
03/11/2007,17:07,1405.00,1405.00,1405.00,1405.00,1,0,1.00
03/11/2007,17:10,1405.00,1405.00,1405.00,1405.00,7,0,7.00
03/11/2007,17:11,1405.00,1405.00,1404.75,1404.75,4,38,42.00
03/11/2007,17:16,1404.75,1404.75,1404.25,1404.25,0,2,2.00
03/11/2007,17:22,1404.00,1404.00,1404.00,1404.00,0,5,5.00
03/11/2007,17:23,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/11/2007,17:24,1404.25,1404.25,1404.25,1404.25,2,0,2.00
03/11/2007,17:26,1404.50,1404.50,1404.50,1404.50,15,0,15.00
03/11/2007,17:27,1404.75,1405.00,1404.75,1405.00,268,0,268.00
03/11/2007,17:28,1405.00,1405.00,1405.00,1405.00,2,0,2.00
03/11/2007,17:30,1405.00,1405.00,1405.00,1405.00,20,0,20.00
03/11/2007,17:31,1405.00,1405.00,1405.00,1405.00,20,0,20.00
03/11/2007,17:32,1405.00,1405.00,1405.00,1405.00,7,0,7.00
03/11/2007,17:33,1405.25,1405.25,1405.25,1405.25,200,0,200.00
03/11/2007,17:34,1405.25,1405.25,1405.25,1405.25,81,0,81.00
03/11/2007,17:36,1405.50,1405.50,1405.25,1405.25,1,100,101.00
03/11/2007,17:37,1405.25,1405.25,1405.25,1405.25,0,25,25.00
03/11/2007,17:39,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,17:43,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/11/2007,17:44,1405.25,1405.25,1405.25,1405.25,15,0,15.00
03/11/2007,17:46,1405.00,1405.00,1405.00,1405.00,0,5,5.00
03/11/2007,17:47,1405.00,1405.25,1405.00,1405.25,102,36,138.00
03/11/2007,17:48,1405.25,1405.50,1405.25,1405.25,14,1,15.00
03/11/2007,17:49,1405.25,1405.25,1405.25,1405.25,0,5,5.00
03/11/2007,17:53,1405.25,1405.25,1405.25,1405.25,0,32,32.00
03/11/2007,17:54,1405.25,1405.25,1405.25,1405.25,0,50,50.00
03/11/2007,17:55,1405.00,1405.25,1405.00,1405.00,8,9,17.00
03/11/2007,17:56,1405.00,1405.00,1405.00,1405.00,0,20,20.00
03/11/2007,17:59,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/11/2007,18:00,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/11/2007,18:02,1404.25,1404.25,1404.25,1404.25,0,1,1.00
03/11/2007,18:03,1404.00,1404.00,1404.00,1404.00,0,15,15.00
03/11/2007,18:04,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/11/2007,18:05,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/11/2007,18:06,1404.00,1404.00,1404.00,1404.00,0,5,5.00
03/11/2007,18:11,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/11/2007,18:14,1404.75,1405.00,1404.75,1405.00,7,0,7.00
03/11/2007,18:15,1405.25,1405.25,1405.25,1405.25,5,0,5.00
03/11/2007,18:17,1405.75,1405.75,1405.50,1405.50,2,1,3.00
03/11/2007,18:18,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/11/2007,18:20,1405.50,1405.50,1405.50,1405.50,0,1,1.00
03/11/2007,18:22,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/11/2007,18:23,1405.50,1405.50,1405.50,1405.50,40,0,40.00
03/11/2007,18:31,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,18:34,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/11/2007,18:41,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/11/2007,18:46,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,18:47,1405.50,1406.00,1405.50,1406.00,119,0,119.00
03/11/2007,18:48,1406.00,1406.25,1406.00,1406.25,100,0,100.00
03/11/2007,18:49,1405.75,1406.00,1405.75,1406.00,80,1,81.00
03/11/2007,18:50,1406.00,1406.00,1406.00,1406.00,10,0,10.00
03/11/2007,18:51,1405.75,1405.75,1405.75,1405.75,0,1,1.00
03/11/2007,18:57,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/11/2007,19:00,1406.00,1406.00,1406.00,1406.00,0,5,5.00
03/11/2007,19:02,1406.00,1406.25,1406.00,1406.25,1,1,2.00
03/11/2007,19:04,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/11/2007,19:05,1406.25,1406.25,1406.25,1406.25,4,0,4.00
03/11/2007,19:07,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/11/2007,19:08,1406.00,1406.00,1405.50,1405.50,0,167,167.00
03/11/2007,19:09,1405.50,1406.00,1405.50,1406.00,1,1,2.00
03/11/2007,19:13,1405.25,1405.25,1405.25,1405.25,0,16,16.00
03/11/2007,19:14,1405.25,1405.25,1405.25,1405.25,0,2,2.00
03/11/2007,19:17,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,19:18,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,19:19,1405.00,1405.00,1405.00,1405.00,0,6,6.00
03/11/2007,19:21,1405.25,1405.25,1405.25,1405.25,5,0,5.00
03/11/2007,19:29,1405.25,1405.25,1405.25,1405.25,1,0,1.00
03/11/2007,19:30,1405.25,1405.25,1405.00,1405.00,2,2,4.00
03/11/2007,19:35,1405.00,1405.00,1405.00,1405.00,0,2,2.00
03/11/2007,19:39,1405.25,1405.25,1405.25,1405.25,1,0,1.00
03/11/2007,19:46,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,19:47,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/11/2007,19:49,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/11/2007,20:02,1405.50,1405.50,1405.50,1405.50,5,0,5.00
03/11/2007,20:03,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,20:08,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/11/2007,20:10,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/11/2007,20:12,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/11/2007,20:18,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/11/2007,20:23,1406.00,1406.00,1406.00,1406.00,0,5,5.00
03/11/2007,20:33,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/11/2007,20:35,1406.25,1406.25,1406.25,1406.25,10,0,10.00
03/11/2007,20:36,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/11/2007,20:38,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/11/2007,20:39,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/11/2007,20:54,1406.25,1406.25,1406.00,1406.25,4,20,24.00
03/11/2007,20:57,1406.00,1406.00,1406.00,1406.00,0,70,70.00
03/11/2007,21:03,1406.00,1406.00,1405.75,1405.75,1,44,45.00
03/11/2007,21:04,1405.50,1405.50,1405.50,1405.50,0,2,2.00
03/11/2007,21:17,1405.75,1405.75,1405.75,1405.75,2,0,2.00
03/11/2007,21:43,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/11/2007,21:49,1405.75,1405.75,1405.75,1405.75,0,5,5.00
03/11/2007,21:50,1406.00,1406.00,1406.00,1406.00,5,0,5.00
03/11/2007,21:51,1405.50,1405.50,1405.50,1405.50,0,1,1.00
03/11/2007,21:53,1405.50,1405.50,1405.50,1405.50,0,2,2.00
03/11/2007,22:04,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/11/2007,22:05,1406.00,1406.00,1405.75,1405.75,4,4,8.00
03/11/2007,22:08,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/11/2007,22:12,1406.00,1406.00,1406.00,1406.00,10,0,10.00
03/11/2007,22:13,1406.00,1406.00,1406.00,1406.00,2,0,2.00
03/11/2007,22:17,1405.50,1405.50,1405.25,1405.25,0,25,25.00
03/11/2007,22:19,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/11/2007,22:20,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/11/2007,22:23,1405.00,1405.00,1405.00,1405.00,0,5,5.00
03/11/2007,22:28,1405.25,1405.25,1405.25,1405.25,4,0,4.00
03/11/2007,22:42,1405.25,1405.25,1405.25,1405.25,2,0,2.00
03/11/2007,22:43,1405.25,1405.25,1405.25,1405.25,1,0,1.00
03/11/2007,22:44,1405.25,1405.25,1405.25,1405.25,1,0,1.00
03/11/2007,22:50,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/11/2007,22:56,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/11/2007,23:01,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/11/2007,23:13,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/11/2007,23:25,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/11/2007,23:26,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/11/2007,23:28,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/11/2007,23:29,1406.00,1406.00,1405.75,1405.75,0,2,2.00
03/11/2007,23:31,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/11/2007,23:33,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/11/2007,23:35,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/11/2007,23:52,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/11/2007,23:53,1406.50,1406.50,1406.50,1406.50,5,0,5.00
03/12/2007,00:02,1406.00,1406.00,1406.00,1406.00,0,5,5.00
03/12/2007,00:06,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,00:20,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,00:25,1406.50,1406.50,1406.50,1406.50,4,0,4.00
03/12/2007,00:26,1406.50,1406.50,1406.50,1406.50,16,0,16.00
03/12/2007,00:27,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,00:30,1406.50,1406.50,1406.50,1406.50,24,0,24.00
03/12/2007,00:32,1406.50,1406.50,1406.50,1406.50,3,0,3.00
03/12/2007,00:33,1406.50,1406.50,1406.50,1406.50,30,0,30.00
03/12/2007,00:34,1406.50,1406.75,1406.50,1406.75,33,0,33.00
03/12/2007,00:41,1406.75,1406.75,1406.75,1406.75,5,0,5.00
03/12/2007,00:43,1406.75,1406.75,1406.75,1406.75,3,0,3.00
03/12/2007,00:44,1406.50,1406.50,1406.50,1406.50,0,3,3.00
03/12/2007,00:45,1406.50,1406.50,1406.50,1406.50,0,2,2.00
03/12/2007,00:46,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,00:57,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,01:02,1407.00,1407.00,1407.00,1407.00,28,0,28.00
03/12/2007,01:04,1407.00,1407.00,1407.00,1407.00,20,0,20.00
03/12/2007,01:05,1407.00,1407.00,1407.00,1407.00,20,0,20.00
03/12/2007,01:07,1407.00,1407.00,1407.00,1407.00,46,0,46.00
03/12/2007,01:09,1407.00,1407.25,1407.00,1407.25,6,0,6.00
03/12/2007,01:10,1407.25,1407.25,1407.25,1407.25,21,0,21.00
03/12/2007,01:11,1407.25,1407.25,1407.25,1407.25,1,0,1.00
03/12/2007,01:21,1407.00,1407.00,1407.00,1407.00,0,8,8.00
03/12/2007,01:22,1407.00,1407.00,1407.00,1407.00,0,56,56.00
03/12/2007,01:26,1407.25,1407.25,1407.25,1407.25,1,0,1.00
03/12/2007,01:27,1407.25,1407.25,1407.25,1407.25,14,0,14.00
03/12/2007,01:29,1407.50,1407.50,1407.50,1407.50,5,0,5.00
03/12/2007,01:30,1407.25,1407.25,1407.25,1407.25,0,1,1.00
03/12/2007,01:32,1407.25,1407.25,1407.25,1407.25,0,10,10.00
03/12/2007,01:33,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/12/2007,01:36,1407.25,1407.25,1407.25,1407.25,0,1,1.00
03/12/2007,01:43,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/12/2007,01:49,1407.25,1407.25,1407.25,1407.25,0,9,9.00
03/12/2007,01:52,1407.25,1407.25,1407.25,1407.25,0,1,1.00
03/12/2007,01:55,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/12/2007,01:58,1407.25,1407.25,1407.25,1407.25,0,3,3.00
03/12/2007,02:01,1406.75,1406.75,1406.75,1406.75,0,2,2.00
03/12/2007,02:02,1407.25,1407.25,1407.25,1407.25,25,0,25.00
03/12/2007,02:04,1406.75,1406.75,1406.75,1406.75,0,25,25.00
03/12/2007,02:10,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,02:12,1406.75,1406.75,1406.75,1406.75,1,0,1.00
03/12/2007,02:13,1406.75,1406.75,1406.75,1406.75,5,0,5.00
03/12/2007,02:15,1406.25,1406.25,1406.25,1406.25,0,2,2.00
03/12/2007,02:19,1406.50,1406.50,1406.50,1406.50,3,0,3.00
03/12/2007,02:22,1406.75,1406.75,1406.75,1406.75,100,0,100.00
03/12/2007,02:23,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,02:24,1406.50,1406.50,1406.50,1406.50,0,7,7.00
03/12/2007,02:25,1406.25,1406.25,1406.25,1406.25,0,1,1.00
03/12/2007,02:26,1406.00,1406.00,1405.50,1405.50,0,10,10.00
03/12/2007,02:27,1405.50,1405.50,1405.50,1405.50,0,50,50.00
03/12/2007,02:30,1406.00,1406.50,1406.00,1406.50,150,0,150.00
03/12/2007,02:33,1406.50,1406.50,1406.50,1406.50,27,0,27.00
03/12/2007,02:35,1407.00,1407.00,1406.75,1406.75,1,15,16.00
03/12/2007,02:36,1406.75,1407.00,1406.75,1407.00,1,1,2.00
03/12/2007,02:37,1407.25,1407.25,1407.00,1407.00,30,1,31.00
03/12/2007,02:38,1407.25,1407.25,1407.25,1407.25,3,0,3.00
03/12/2007,02:39,1407.25,1407.25,1407.25,1407.25,13,0,13.00
03/12/2007,02:43,1407.50,1407.50,1407.25,1407.25,202,19,221.00
03/12/2007,02:44,1407.25,1407.50,1407.25,1407.50,71,2,73.00
03/12/2007,02:45,1407.50,1407.50,1407.50,1407.50,31,0,31.00
03/12/2007,02:46,1407.75,1407.75,1407.50,1407.50,6,4,10.00
03/12/2007,02:48,1407.50,1407.50,1407.50,1407.50,0,5,5.00
03/12/2007,02:50,1407.25,1407.25,1407.25,1407.25,0,90,90.00
03/12/2007,02:51,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/12/2007,02:52,1407.25,1407.25,1407.25,1407.25,0,1,1.00
03/12/2007,02:53,1407.25,1407.50,1407.25,1407.50,53,6,59.00
03/12/2007,02:54,1407.50,1407.50,1407.25,1407.50,80,1,81.00
03/12/2007,02:55,1407.50,1407.50,1407.25,1407.50,250,10,260.00
03/12/2007,02:56,1407.50,1407.50,1407.50,1407.50,53,0,53.00
03/12/2007,02:57,1407.75,1407.75,1407.25,1407.25,50,5,55.00
03/12/2007,02:58,1407.25,1407.25,1407.25,1407.25,0,3,3.00
03/12/2007,02:59,1407.25,1407.25,1407.25,1407.25,0,100,100.00
03/12/2007,03:00,1407.50,1407.50,1407.50,1407.50,5,0,5.00
03/12/2007,03:01,1408.00,1408.25,1408.00,1408.00,131,60,191.00
03/12/2007,03:02,1408.25,1408.75,1408.25,1408.75,195,0,195.00
03/12/2007,03:03,1408.25,1408.50,1408.25,1408.50,1,1,2.00
03/12/2007,03:04,1408.50,1408.50,1408.25,1408.25,85,1,86.00
03/12/2007,03:05,1408.25,1408.25,1408.25,1408.25,0,2,2.00
03/12/2007,03:06,1408.25,1408.25,1408.25,1408.25,0,3,3.00
03/12/2007,03:09,1408.25,1408.25,1408.25,1408.25,0,155,155.00
03/12/2007,03:11,1408.25,1408.25,1407.50,1407.50,1,111,112.00
03/12/2007,03:12,1407.50,1408.00,1407.25,1408.00,5,26,31.00
03/12/2007,03:13,1408.00,1408.00,1408.00,1408.00,28,0,28.00
03/12/2007,03:14,1408.00,1408.00,1408.00,1408.00,200,0,200.00
03/12/2007,03:16,1408.25,1408.50,1408.25,1408.50,4,0,4.00
03/12/2007,03:17,1408.50,1408.50,1408.50,1408.50,135,0,135.00
03/12/2007,03:20,1408.50,1408.50,1408.25,1408.25,10,1,11.00
03/12/2007,03:21,1408.00,1408.00,1408.00,1408.00,0,35,35.00
03/12/2007,03:24,1408.00,1408.00,1408.00,1408.00,0,3,3.00
03/12/2007,03:25,1408.50,1408.50,1408.50,1408.50,25,0,25.00
03/12/2007,03:26,1408.50,1408.75,1408.50,1408.75,11,0,11.00
03/12/2007,03:31,1408.50,1408.50,1408.50,1408.50,0,1,1.00
03/12/2007,03:32,1408.50,1408.50,1408.50,1408.50,0,1,1.00
03/12/2007,03:33,1408.50,1408.50,1408.25,1408.25,0,7,7.00
03/12/2007,03:34,1408.50,1408.50,1408.50,1408.50,2,0,2.00
03/12/2007,03:35,1408.50,1408.50,1408.50,1408.50,5,0,5.00
03/12/2007,03:36,1408.50,1408.50,1408.25,1408.25,2,5,7.00
03/12/2007,03:38,1408.25,1408.25,1408.25,1408.25,0,20,20.00
03/12/2007,03:41,1408.25,1408.25,1408.25,1408.25,0,100,100.00
03/12/2007,03:43,1408.50,1408.50,1408.50,1408.50,1,0,1.00
03/12/2007,03:44,1408.50,1408.50,1408.25,1408.25,2,1,3.00
03/12/2007,03:49,1408.50,1408.50,1408.50,1408.50,1,0,1.00
03/12/2007,03:50,1408.50,1408.50,1408.50,1408.50,19,0,19.00
03/12/2007,03:51,1408.75,1408.75,1408.75,1408.75,41,0,41.00
03/12/2007,03:53,1408.00,1408.00,1408.00,1408.00,0,2,2.00
03/12/2007,03:54,1408.50,1408.50,1408.50,1408.50,61,0,61.00
03/12/2007,03:55,1408.50,1408.50,1408.50,1408.50,1,0,1.00
03/12/2007,03:56,1408.75,1408.75,1408.75,1408.75,1,0,1.00
03/12/2007,03:58,1408.75,1409.00,1408.75,1408.75,124,41,165.00
03/12/2007,03:59,1409.00,1409.00,1408.50,1408.75,3,44,47.00
03/12/2007,04:01,1408.50,1408.50,1408.50,1408.50,0,14,14.00
03/12/2007,04:02,1408.25,1408.50,1408.25,1408.50,7,1,8.00
03/12/2007,04:03,1408.50,1408.50,1408.50,1408.50,10,0,10.00
03/12/2007,04:04,1408.50,1408.50,1408.50,1408.50,14,0,14.00
03/12/2007,04:07,1408.50,1408.50,1408.50,1408.50,1,0,1.00
03/12/2007,04:10,1408.50,1408.50,1408.50,1408.50,1,0,1.00
03/12/2007,04:11,1408.50,1408.50,1408.50,1408.50,23,0,23.00
03/12/2007,04:12,1408.50,1408.50,1408.25,1408.50,16,12,28.00
03/12/2007,04:13,1408.50,1408.50,1408.50,1408.50,36,0,36.00
03/12/2007,04:14,1408.50,1408.50,1408.50,1408.50,40,0,40.00
03/12/2007,04:15,1408.00,1408.00,1407.75,1407.75,0,130,130.00
03/12/2007,04:16,1408.00,1408.00,1407.75,1408.00,163,1,164.00
03/12/2007,04:17,1408.25,1408.25,1408.00,1408.00,18,52,70.00
03/12/2007,04:20,1407.50,1407.75,1407.50,1407.75,51,49,100.00
03/12/2007,04:22,1407.50,1407.50,1407.50,1407.50,0,2,2.00
03/12/2007,04:23,1407.75,1407.75,1407.75,1407.75,1,0,1.00
03/12/2007,04:24,1407.50,1407.50,1407.50,1407.50,0,50,50.00
03/12/2007,04:26,1407.50,1407.50,1407.50,1407.50,0,2,2.00
03/12/2007,04:27,1407.50,1407.50,1407.00,1407.00,0,45,45.00
03/12/2007,04:28,1407.00,1407.25,1407.00,1407.25,19,40,59.00
03/12/2007,04:29,1407.50,1407.50,1407.25,1407.50,20,5,25.00
03/12/2007,04:30,1407.50,1407.50,1407.50,1407.50,48,0,48.00
03/12/2007,04:31,1407.50,1407.50,1407.50,1407.50,19,0,19.00
03/12/2007,04:35,1407.75,1407.75,1407.75,1407.75,101,0,101.00
03/12/2007,04:36,1407.75,1407.75,1407.75,1407.75,17,0,17.00
03/12/2007,04:37,1408.00,1408.00,1407.50,1407.50,34,1,35.00
03/12/2007,04:39,1407.50,1407.50,1407.50,1407.50,0,2,2.00
03/12/2007,04:42,1407.50,1407.50,1407.50,1407.50,0,5,5.00
03/12/2007,04:43,1407.75,1407.75,1407.75,1407.75,55,0,55.00
03/12/2007,04:44,1407.50,1407.50,1407.50,1407.50,0,83,83.00
03/12/2007,04:46,1407.75,1407.75,1407.25,1407.25,1,117,118.00
03/12/2007,04:47,1407.50,1407.75,1407.50,1407.50,153,10,163.00
03/12/2007,04:54,1407.25,1407.25,1407.25,1407.25,0,1,1.00
03/12/2007,04:55,1407.00,1407.00,1406.50,1406.75,15,249,264.00
03/12/2007,04:57,1406.75,1406.75,1406.75,1406.75,28,0,28.00
03/12/2007,04:58,1406.75,1406.75,1406.75,1406.75,1,0,1.00
03/12/2007,05:01,1407.00,1407.00,1406.75,1406.75,1,1,2.00
03/12/2007,05:02,1406.50,1406.50,1406.50,1406.50,0,6,6.00
03/12/2007,05:03,1406.75,1406.75,1406.75,1406.75,2,0,2.00
03/12/2007,05:07,1406.50,1406.50,1405.75,1406.50,104,227,331.00
03/12/2007,05:08,1406.50,1406.50,1406.50,1406.50,50,0,50.00
03/12/2007,05:09,1406.75,1406.75,1406.75,1406.75,1,0,1.00
03/12/2007,05:10,1406.75,1406.75,1406.50,1406.50,17,4,21.00
03/12/2007,05:11,1406.25,1406.25,1406.25,1406.25,0,5,5.00
03/12/2007,05:13,1406.50,1406.50,1406.50,1406.50,18,0,18.00
03/12/2007,05:14,1406.50,1406.50,1406.50,1406.50,10,0,10.00
03/12/2007,05:15,1406.50,1406.50,1406.50,1406.50,69,0,69.00
03/12/2007,05:17,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,05:18,1406.25,1406.25,1406.25,1406.25,0,6,6.00
03/12/2007,05:19,1406.25,1406.25,1406.25,1406.25,0,100,100.00
03/12/2007,05:20,1406.25,1406.25,1406.25,1406.25,0,3,3.00
03/12/2007,05:21,1406.25,1406.25,1406.25,1406.25,0,58,58.00
03/12/2007,05:22,1406.25,1406.25,1406.25,1406.25,0,50,50.00
03/12/2007,05:23,1406.00,1406.25,1406.00,1406.25,1,50,51.00
03/12/2007,05:24,1406.25,1406.25,1406.00,1406.00,1,13,14.00
03/12/2007,05:25,1406.00,1406.00,1406.00,1406.00,0,37,37.00
03/12/2007,05:26,1406.00,1406.00,1406.00,1406.00,0,5,5.00
03/12/2007,05:27,1406.00,1406.00,1405.25,1406.00,39,68,107.00
03/12/2007,05:29,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/12/2007,05:31,1405.75,1406.25,1405.75,1406.25,2,1,3.00
03/12/2007,05:33,1406.25,1406.25,1406.25,1406.25,10,0,10.00
03/12/2007,05:34,1406.25,1406.25,1405.75,1405.75,55,20,75.00
03/12/2007,05:35,1405.75,1405.75,1405.75,1405.75,0,12,12.00
03/12/2007,05:38,1406.00,1406.00,1406.00,1406.00,2,0,2.00
03/12/2007,05:43,1406.00,1406.00,1405.75,1405.75,10,10,20.00
03/12/2007,05:44,1405.75,1405.75,1405.75,1405.75,0,1,1.00
03/12/2007,05:49,1405.50,1405.50,1405.50,1405.50,0,70,70.00
03/12/2007,05:51,1405.75,1405.75,1405.75,1405.75,5,0,5.00
03/12/2007,05:52,1405.75,1406.25,1405.75,1406.00,204,214,418.00
03/12/2007,05:53,1406.00,1406.00,1406.00,1406.00,88,0,88.00
03/12/2007,05:54,1406.25,1406.75,1406.25,1406.75,60,0,60.00
03/12/2007,05:55,1406.75,1406.75,1406.25,1406.25,3,2,5.00
03/12/2007,06:00,1406.25,1406.25,1406.25,1406.25,0,30,30.00
03/12/2007,06:01,1406.00,1406.25,1406.00,1406.25,6,1,7.00
03/12/2007,06:02,1406.25,1406.50,1406.25,1406.50,15,0,15.00
03/12/2007,06:05,1406.25,1406.25,1406.25,1406.25,0,4,4.00
03/12/2007,06:06,1406.00,1406.00,1406.00,1406.00,0,6,6.00
03/12/2007,06:07,1406.25,1406.25,1406.25,1406.25,5,0,5.00
03/12/2007,06:09,1406.50,1406.50,1406.25,1406.25,1,1,2.00
03/12/2007,06:10,1406.00,1406.00,1406.00,1406.00,0,7,7.00
03/12/2007,06:11,1406.00,1406.00,1406.00,1406.00,0,3,3.00
03/12/2007,06:12,1406.00,1406.25,1406.00,1406.25,1,10,11.00
03/12/2007,06:13,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/12/2007,06:14,1406.25,1406.25,1406.00,1406.00,50,7,57.00
03/12/2007,06:16,1406.00,1406.25,1406.00,1406.25,1,1,2.00
03/12/2007,06:17,1406.00,1406.00,1406.00,1406.00,0,2,2.00
03/12/2007,06:18,1406.00,1406.00,1406.00,1406.00,0,6,6.00
03/12/2007,06:22,1406.50,1406.50,1406.50,1406.50,3,0,3.00
03/12/2007,06:23,1406.50,1406.50,1406.25,1406.25,1,3,4.00
03/12/2007,06:24,1406.50,1406.50,1406.50,1406.50,5,0,5.00
03/12/2007,06:26,1406.50,1406.50,1406.50,1406.50,22,0,22.00
03/12/2007,06:27,1406.50,1406.50,1406.50,1406.50,6,0,6.00
03/12/2007,06:29,1406.75,1406.75,1406.75,1406.75,3,0,3.00
03/12/2007,06:31,1406.75,1406.75,1406.50,1406.50,5,16,21.00
03/12/2007,06:32,1406.25,1406.25,1406.00,1406.00,0,41,41.00
03/12/2007,06:33,1406.00,1406.00,1405.75,1406.00,3,52,55.00
03/12/2007,06:35,1405.75,1405.75,1405.50,1405.50,0,25,25.00
03/12/2007,06:36,1405.50,1405.75,1405.50,1405.75,1,5,6.00
03/12/2007,06:37,1405.50,1405.50,1405.50,1405.50,0,13,13.00
03/12/2007,06:38,1405.50,1405.50,1405.00,1405.25,1,35,36.00
03/12/2007,06:39,1405.25,1405.25,1405.00,1405.00,1,35,36.00
03/12/2007,06:40,1405.00,1405.25,1405.00,1405.25,2,5,7.00
03/12/2007,06:41,1405.25,1405.25,1405.25,1405.25,8,0,8.00
03/12/2007,06:43,1405.25,1405.25,1405.00,1405.00,2,5,7.00
03/12/2007,06:44,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/12/2007,06:45,1405.50,1405.50,1405.25,1405.50,15,7,22.00
03/12/2007,06:46,1405.50,1405.50,1405.50,1405.50,10,0,10.00
03/12/2007,06:48,1405.75,1405.75,1405.75,1405.75,3,0,3.00
03/12/2007,06:49,1405.75,1405.75,1405.50,1405.50,2,46,48.00
03/12/2007,06:50,1405.25,1405.25,1404.50,1404.50,0,234,234.00
03/12/2007,06:52,1404.75,1405.00,1404.75,1405.00,2,0,2.00
03/12/2007,06:53,1404.75,1405.00,1404.75,1405.00,10,5,15.00
03/12/2007,06:54,1405.00,1405.00,1404.50,1404.50,1,50,51.00
03/12/2007,06:56,1404.75,1404.75,1404.75,1404.75,8,0,8.00
03/12/2007,06:57,1405.00,1405.00,1404.75,1404.75,1,26,27.00
03/12/2007,06:58,1404.50,1404.50,1404.50,1404.50,0,50,50.00
03/12/2007,06:59,1404.50,1404.50,1404.50,1404.50,0,40,40.00
03/12/2007,07:00,1404.50,1404.50,1404.50,1404.50,0,13,13.00
03/12/2007,07:01,1404.25,1404.25,1403.75,1403.75,1,223,224.00
03/12/2007,07:02,1404.00,1404.00,1403.75,1403.75,1,4,5.00
03/12/2007,07:03,1403.75,1403.75,1403.50,1403.50,0,37,37.00
03/12/2007,07:04,1404.00,1404.00,1403.50,1403.75,17,2,19.00
03/12/2007,07:05,1404.00,1404.00,1404.00,1404.00,8,0,8.00
03/12/2007,07:06,1404.00,1404.00,1404.00,1404.00,7,0,7.00
03/12/2007,07:07,1404.25,1404.50,1404.25,1404.50,6,0,6.00
03/12/2007,07:08,1404.25,1404.25,1404.25,1404.25,0,10,10.00
03/12/2007,07:09,1404.00,1404.00,1404.00,1404.00,0,200,200.00
03/12/2007,07:10,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/12/2007,07:11,1404.25,1404.25,1404.00,1404.00,1,15,16.00
03/12/2007,07:12,1403.75,1404.00,1403.75,1403.75,20,18,38.00
03/12/2007,07:13,1403.50,1403.50,1403.50,1403.50,0,8,8.00
03/12/2007,07:14,1403.50,1403.75,1403.25,1403.50,41,53,94.00
03/12/2007,07:15,1403.75,1403.75,1403.25,1403.25,111,14,125.00
03/12/2007,07:16,1403.25,1403.50,1403.25,1403.50,21,4,25.00
03/12/2007,07:17,1403.25,1403.25,1403.00,1403.25,2,6,8.00
03/12/2007,07:18,1403.25,1403.25,1403.00,1403.00,6,5,11.00
03/12/2007,07:19,1403.25,1403.25,1403.25,1403.25,67,0,67.00
03/12/2007,07:20,1403.25,1403.25,1403.25,1403.25,130,0,130.00
03/12/2007,07:21,1403.50,1403.50,1403.25,1403.25,103,65,168.00
03/12/2007,07:22,1403.00,1403.00,1402.50,1402.75,15,543,558.00
03/12/2007,07:23,1403.00,1403.00,1402.50,1402.50,3,39,42.00
03/12/2007,07:24,1402.75,1403.00,1402.75,1402.75,83,3,86.00
03/12/2007,07:25,1402.75,1403.00,1402.25,1402.25,20,210,230.00
03/12/2007,07:26,1402.25,1402.25,1401.50,1401.50,41,86,127.00
03/12/2007,07:27,1401.50,1401.50,1401.00,1401.50,2,124,126.00
03/12/2007,07:28,1401.25,1401.25,1400.75,1401.00,81,94,175.00
03/12/2007,07:29,1401.25,1401.50,1401.25,1401.50,129,0,129.00
03/12/2007,07:30,1401.50,1401.50,1401.50,1401.50,22,0,22.00
03/12/2007,07:31,1401.50,1401.50,1401.25,1401.25,140,3,143.00
03/12/2007,07:32,1401.25,1401.25,1401.25,1401.25,0,144,144.00
03/12/2007,07:33,1401.00,1401.00,1400.50,1400.75,25,177,202.00
03/12/2007,07:34,1400.75,1400.75,1400.25,1400.50,5,334,339.00
03/12/2007,07:35,1400.50,1401.00,1399.75,1399.75,133,105,238.00
03/12/2007,07:36,1399.75,1400.00,1398.75,1399.25,153,205,358.00
03/12/2007,07:37,1398.50,1400.50,1398.50,1400.50,158,11,169.00
03/12/2007,07:38,1399.75,1400.75,1399.75,1400.50,106,9,115.00
03/12/2007,07:39,1400.25,1400.75,1400.25,1400.50,28,61,89.00
03/12/2007,07:40,1400.50,1401.00,1400.50,1400.75,3,53,56.00
03/12/2007,07:41,1400.75,1401.25,1400.75,1401.00,7,13,20.00
03/12/2007,07:42,1401.00,1401.25,1401.00,1401.25,1,61,62.00
03/12/2007,07:43,1401.25,1401.25,1401.00,1401.25,7,2,9.00
03/12/2007,07:44,1401.00,1401.25,1401.00,1401.25,1,73,74.00
03/12/2007,07:45,1401.25,1401.25,1401.00,1401.25,4,10,14.00
03/12/2007,07:46,1401.00,1401.25,1401.00,1401.25,62,4,66.00
03/12/2007,07:47,1401.00,1401.00,1401.00,1401.00,0,1,1.00
03/12/2007,07:49,1401.25,1401.25,1401.25,1401.25,29,0,29.00
03/12/2007,07:50,1401.25,1402.00,1401.25,1402.00,109,0,109.00
03/12/2007,07:51,1401.75,1401.75,1401.50,1401.50,0,151,151.00
03/12/2007,07:52,1401.25,1401.50,1401.25,1401.25,1,12,13.00
03/12/2007,07:53,1401.25,1401.25,1400.75,1400.75,0,149,149.00
03/12/2007,07:54,1400.50,1401.00,1400.50,1401.00,19,6,25.00
03/12/2007,07:55,1400.75,1401.00,1400.50,1401.00,11,26,37.00
03/12/2007,07:56,1401.00,1401.00,1401.00,1401.00,22,0,22.00
03/12/2007,07:57,1400.75,1400.75,1400.75,1400.75,0,30,30.00
03/12/2007,07:58,1400.75,1400.75,1400.50,1400.50,0,58,58.00
03/12/2007,07:59,1400.25,1400.50,1400.00,1400.25,28,31,59.00
03/12/2007,08:00,1400.25,1400.25,1400.00,1400.25,24,17,41.00
03/12/2007,08:01,1400.25,1400.25,1400.00,1400.25,90,54,144.00
03/12/2007,08:02,1400.25,1400.25,1400.25,1400.25,5,0,5.00
03/12/2007,08:03,1400.25,1400.50,1400.00,1400.25,9,15,24.00
03/12/2007,08:04,1400.25,1400.50,1400.00,1400.00,3,37,40.00
03/12/2007,08:05,1400.00,1400.25,1400.00,1400.25,11,56,67.00
03/12/2007,08:06,1400.00,1400.00,1400.00,1400.00,0,113,113.00
03/12/2007,08:07,1400.25,1401.00,1400.25,1400.50,33,1,34.00
03/12/2007,08:08,1400.75,1400.75,1400.50,1400.75,33,2,35.00
03/12/2007,08:09,1400.75,1400.75,1400.25,1400.25,57,29,86.00
03/12/2007,08:10,1400.25,1400.50,1400.25,1400.50,114,60,174.00
03/12/2007,08:11,1400.25,1400.25,1400.25,1400.25,0,33,33.00
03/12/2007,08:12,1400.25,1400.25,1400.25,1400.25,0,22,22.00
03/12/2007,08:13,1400.25,1400.25,1400.25,1400.25,0,2,2.00
03/12/2007,08:14,1400.00,1400.00,1400.00,1400.00,0,1,1.00
03/12/2007,08:15,1400.25,1400.25,1400.00,1400.00,1,89,90.00
03/12/2007,08:16,1400.00,1400.00,1399.75,1400.00,22,58,80.00
03/12/2007,08:17,1400.00,1400.00,1399.75,1400.00,81,3,84.00
03/12/2007,08:18,1400.00,1400.00,1399.75,1400.00,30,2,32.00
03/12/2007,08:19,1400.00,1400.25,1400.00,1400.00,45,2,47.00
03/12/2007,08:20,1400.00,1400.25,1400.00,1400.25,2,6,8.00
03/12/2007,08:21,1400.25,1400.25,1400.25,1400.25,1,0,1.00
03/12/2007,08:22,1400.25,1400.25,1400.25,1400.25,1,0,1.00
03/12/2007,08:23,1400.00,1400.25,1400.00,1400.25,6,32,38.00
03/12/2007,08:24,1400.25,1400.25,1399.75,1399.75,2,183,185.00
03/12/2007,08:25,1400.25,1400.25,1399.75,1399.75,8,299,307.00
03/12/2007,08:26,1399.75,1399.75,1399.75,1399.75,0,153,153.00
03/12/2007,08:27,1400.00,1400.25,1399.75,1400.25,23,1,24.00
03/12/2007,08:28,1400.25,1400.25,1400.25,1400.25,45,0,45.00
03/12/2007,08:29,1400.25,1400.50,1400.25,1400.50,110,0,110.00
03/12/2007,08:30,1400.50,1401.25,1400.50,1401.25,78,15,93.00
03/12/2007,08:31,1401.00,1401.25,1400.75,1401.00,172,51,223.00
03/12/2007,08:32,1401.25,1402.25,1401.00,1402.00,694,80,774.00
03/12/2007,08:33,1401.50,1402.00,1401.50,1401.75,9,148,157.00
03/12/2007,08:34,1401.50,1402.00,1401.50,1402.00,44,5,49.00
03/12/2007,08:35,1402.00,1402.50,1402.00,1402.50,501,69,570.00
03/12/2007,08:36,1402.25,1402.75,1401.25,1401.75,146,290,436.00
03/12/2007,08:37,1401.75,1402.75,1401.75,1402.75,516,155,671.00
03/12/2007,08:38,1402.75,1403.00,1402.50,1402.75,159,233,392.00
03/12/2007,08:39,1402.75,1402.75,1402.00,1402.00,379,356,735.00
03/12/2007,08:40,1402.00,1402.25,1401.75,1402.00,335,100,435.00
03/12/2007,08:41,1402.00,1402.75,1401.75,1402.25,99,248,347.00
03/12/2007,08:42,1402.25,1403.00,1402.25,1402.75,873,129,1002.00
03/12/2007,08:43,1402.50,1403.00,1402.50,1403.00,25,501,526.00
03/12/2007,08:44,1403.25,1403.25,1402.25,1402.50,50,100,150.00
03/12/2007,08:45,1402.50,1402.75,1402.25,1402.50,189,65,254.00
03/12/2007,08:46,1402.25,1403.75,1402.25,1403.25,371,115,486.00
03/12/2007,08:47,1402.75,1402.75,1401.50,1401.75,85,153,238.00
03/12/2007,08:48,1401.75,1402.25,1401.00,1401.00,55,239,294.00
03/12/2007,08:49,1401.00,1401.00,1400.75,1400.75,183,134,317.00
03/12/2007,08:50,1400.75,1400.75,1400.00,1400.25,21,314,335.00
03/12/2007,08:51,1400.25,1400.50,1399.75,1400.25,750,590,1340.00
03/12/2007,08:52,1400.50,1400.75,1400.25,1400.75,63,102,165.00
03/12/2007,08:53,1400.75,1401.25,1400.75,1401.25,208,1,209.00
03/12/2007,08:54,1401.00,1401.00,1400.25,1400.25,21,255,276.00
03/12/2007,08:55,1400.25,1400.75,1400.00,1400.25,962,320,1282.00
03/12/2007,08:56,1400.50,1400.50,1399.75,1400.00,101,222,323.00
03/12/2007,08:57,1400.00,1400.50,1400.00,1400.50,56,0,56.00
03/12/2007,08:58,1400.25,1400.25,1399.25,1399.50,11,757,768.00
03/12/2007,08:59,1399.25,1399.75,1398.75,1399.75,92,156,248.00
03/12/2007,09:00,1399.75,1400.00,1399.50,1399.75,372,86,458.00
03/12/2007,09:01,1399.75,1399.75,1399.00,1399.50,56,147,203.00
03/12/2007,09:02,1399.75,1400.25,1399.50,1399.75,583,27,610.00
03/12/2007,09:03,1400.00,1401.00,1400.00,1400.75,611,21,632.00
03/12/2007,09:04,1400.75,1401.50,1400.75,1401.25,131,48,179.00
03/12/2007,09:05,1401.00,1401.00,1400.75,1401.00,158,17,175.00
03/12/2007,09:06,1401.25,1401.25,1399.75,1399.75,27,310,337.00
03/12/2007,09:07,1399.75,1400.25,1399.50,1400.25,193,656,849.00
03/12/2007,09:08,1400.00,1400.75,1399.75,1400.50,24,18,42.00
03/12/2007,09:09,1400.50,1400.75,1400.00,1400.25,67,78,145.00
03/12/2007,09:10,1400.50,1400.50,1400.00,1400.00,32,14,46.00
03/12/2007,09:11,1400.00,1400.75,1399.75,1400.50,34,186,220.00
03/12/2007,09:12,1400.75,1401.00,1400.75,1401.00,33,333,366.00
03/12/2007,09:13,1401.00,1402.00,1400.75,1401.50,181,69,250.00
03/12/2007,09:14,1401.50,1401.75,1401.25,1401.50,3,46,49.00
03/12/2007,09:15,1401.75,1402.00,1401.50,1401.75,31,75,106.00
03/12/2007,09:16,1401.50,1401.75,1400.75,1401.00,128,124,252.00
03/12/2007,09:17,1401.00,1401.50,1401.00,1401.25,63,28,91.00
03/12/2007,09:18,1401.50,1402.00,1401.25,1401.50,44,108,152.00
03/12/2007,09:19,1401.75,1402.75,1401.50,1402.50,404,314,718.00
03/12/2007,09:20,1402.50,1402.50,1401.75,1402.25,74,257,331.00
03/12/2007,09:21,1402.00,1403.00,1402.00,1403.00,238,211,449.00
03/12/2007,09:22,1403.25,1403.50,1403.00,1403.50,162,53,215.00
03/12/2007,09:23,1403.25,1403.50,1403.25,1403.50,22,78,100.00
03/12/2007,09:24,1403.75,1403.75,1403.00,1403.00,14,187,201.00
03/12/2007,09:25,1403.00,1403.00,1401.75,1402.25,333,662,995.00
03/12/2007,09:26,1402.25,1402.50,1402.00,1402.00,268,35,303.00
03/12/2007,09:27,1402.50,1402.75,1402.25,1402.75,321,8,329.00
03/12/2007,09:28,1402.75,1402.75,1402.50,1402.50,6,368,374.00
03/12/2007,09:29,1402.75,1402.75,1402.50,1402.50,124,52,176.00
03/12/2007,09:30,1402.50,1402.75,1402.50,1402.50,24,82,106.00
03/12/2007,09:31,1402.25,1402.75,1401.75,1401.75,18,134,152.00
03/12/2007,09:32,1401.75,1402.25,1401.50,1402.25,138,38,176.00
03/12/2007,09:33,1402.00,1402.00,1401.75,1402.00,37,66,103.00
03/12/2007,09:34,1402.00,1402.25,1401.75,1402.00,21,6,27.00
03/12/2007,09:35,1402.00,1402.25,1402.00,1402.00,4,32,36.00
03/12/2007,09:36,1402.00,1402.00,1401.75,1401.75,1,196,197.00
03/12/2007,09:37,1401.75,1402.00,1401.50,1401.75,50,42,92.00
03/12/2007,09:38,1401.50,1402.75,1401.50,1402.50,65,18,83.00
03/12/2007,09:39,1402.25,1402.50,1402.25,1402.25,1,5,6.00
03/12/2007,09:40,1402.50,1402.75,1402.50,1402.50,31,62,93.00
03/12/2007,09:41,1402.25,1402.25,1401.75,1402.00,3,192,195.00
03/12/2007,09:42,1402.00,1402.00,1401.25,1401.25,43,196,239.00
03/12/2007,09:43,1401.25,1401.25,1400.50,1400.75,26,181,207.00
03/12/2007,09:44,1400.75,1401.00,1400.50,1400.75,22,65,87.00
03/12/2007,09:45,1401.00,1401.50,1401.00,1401.00,654,159,813.00
03/12/2007,09:46,1401.00,1401.00,1401.00,1401.00,0,223,223.00
03/12/2007,09:47,1401.00,1401.00,1400.25,1400.25,18,406,424.00
03/12/2007,09:48,1400.25,1400.75,1400.25,1400.75,71,4,75.00
03/12/2007,09:49,1400.75,1400.75,1400.50,1400.75,18,104,122.00
03/12/2007,09:50,1400.75,1401.00,1400.75,1401.00,14,0,14.00
03/12/2007,09:51,1401.00,1401.00,1400.75,1401.00,16,27,43.00
03/12/2007,09:52,1401.00,1402.00,1401.00,1402.00,83,3,86.00
03/12/2007,09:53,1401.75,1401.75,1401.50,1401.50,20,44,64.00
03/12/2007,09:54,1401.50,1402.00,1401.50,1402.00,23,2,25.00
03/12/2007,09:55,1402.00,1402.00,1401.75,1401.75,12,53,65.00
03/12/2007,09:56,1401.50,1401.50,1401.25,1401.25,0,38,38.00
03/12/2007,09:57,1401.50,1401.75,1401.50,1401.50,20,66,86.00
03/12/2007,09:58,1401.25,1401.50,1401.00,1401.00,66,154,220.00
03/12/2007,09:59,1401.00,1401.25,1400.75,1401.25,5,68,73.00
03/12/2007,10:00,1401.25,1401.75,1401.25,1401.25,122,21,143.00
03/12/2007,10:01,1401.50,1402.00,1401.25,1402.00,40,17,57.00
03/12/2007,10:02,1402.00,1402.00,1401.50,1401.50,4,18,22.00
03/12/2007,10:03,1401.50,1401.75,1401.25,1401.50,405,1020,1425.00
03/12/2007,10:04,1401.50,1401.75,1401.50,1401.75,28,211,239.00
03/12/2007,10:05,1401.75,1402.00,1401.50,1401.50,14,16,30.00
03/12/2007,10:06,1401.50,1402.00,1401.50,1402.00,124,106,230.00
03/12/2007,10:07,1402.00,1402.00,1401.75,1401.75,14,27,41.00
03/12/2007,10:08,1401.50,1402.00,1401.50,1401.75,6,14,20.00
03/12/2007,10:09,1401.75,1401.75,1400.75,1401.25,31,147,178.00
03/12/2007,10:10,1401.25,1401.25,1400.75,1401.25,17,37,54.00
03/12/2007,10:11,1401.00,1401.00,1400.75,1401.00,3,39,42.00
03/12/2007,10:12,1401.00,1401.00,1401.00,1401.00,10,0,10.00
03/12/2007,10:13,1401.00,1401.25,1401.00,1401.25,88,0,88.00
03/12/2007,10:14,1401.00,1401.00,1400.25,1400.50,6,443,449.00
03/12/2007,10:15,1400.50,1401.00,1400.50,1400.75,74,11,85.00
03/12/2007,10:16,1400.75,1401.00,1400.50,1400.50,6,91,97.00
03/12/2007,10:17,1400.50,1400.75,1400.25,1400.75,51,9,60.00
03/12/2007,10:18,1400.50,1401.00,1400.50,1401.00,48,54,102.00
03/12/2007,10:19,1401.00,1401.00,1400.75,1400.75,3,17,20.00
03/12/2007,10:20,1400.75,1401.25,1400.75,1401.25,814,7,821.00
03/12/2007,10:21,1401.25,1401.50,1401.00,1401.25,24,888,912.00
03/12/2007,10:22,1401.25,1401.25,1400.25,1400.25,51,443,494.00
03/12/2007,10:23,1400.25,1400.75,1400.25,1400.75,20,41,61.00
03/12/2007,10:24,1400.50,1400.50,1400.00,1400.00,31,181,212.00
03/12/2007,10:25,1400.00,1400.25,1400.00,1400.00,64,82,146.00
03/12/2007,10:26,1400.00,1400.25,1399.75,1400.25,42,22,64.00
03/12/2007,10:27,1400.00,1400.00,1399.75,1399.75,0,149,149.00
03/12/2007,10:28,1400.00,1400.25,1399.75,1400.00,93,44,137.00
03/12/2007,10:29,1400.00,1400.25,1400.00,1400.25,20,17,37.00
03/12/2007,10:30,1400.25,1400.25,1399.50,1399.75,583,150,733.00
03/12/2007,10:31,1400.00,1400.25,1399.75,1400.00,12,71,83.00
03/12/2007,10:32,1400.00,1400.75,1400.00,1400.25,48,112,160.00
03/12/2007,10:33,1400.00,1400.25,1400.00,1400.25,375,1,376.00
03/12/2007,10:34,1400.00,1400.00,1399.50,1399.75,9,220,229.00
03/12/2007,10:35,1399.75,1400.00,1399.75,1400.00,173,0,173.00
03/12/2007,10:36,1400.00,1400.00,1400.00,1400.00,35,0,35.00
03/12/2007,10:37,1400.25,1400.25,1400.25,1400.25,12,0,12.00
03/12/2007,10:38,1400.00,1400.75,1400.00,1400.75,99,82,181.00
03/12/2007,10:39,1400.75,1401.00,1400.75,1401.00,16,0,16.00
03/12/2007,10:40,1400.75,1400.75,1400.50,1400.50,0,43,43.00
03/12/2007,10:41,1400.75,1401.00,1400.75,1400.75,6,18,24.00
03/12/2007,10:42,1400.75,1401.25,1400.75,1401.25,19,2,21.00
03/12/2007,10:43,1400.75,1400.75,1400.50,1400.75,37,219,256.00
03/12/2007,10:44,1400.75,1401.00,1400.50,1400.75,22,16,38.00
03/12/2007,10:45,1400.75,1400.75,1400.75,1400.75,0,298,298.00
03/12/2007,10:46,1401.00,1401.00,1400.25,1400.25,100,810,910.00
03/12/2007,10:47,1400.25,1400.50,1400.25,1400.50,84,10,94.00
03/12/2007,10:48,1400.75,1400.75,1400.50,1400.75,63,31,94.00
03/12/2007,10:49,1400.75,1400.75,1400.75,1400.75,105,0,105.00
03/12/2007,10:50,1401.00,1401.00,1401.00,1401.00,58,0,58.00
03/12/2007,10:51,1401.00,1401.00,1400.75,1401.00,63,1,64.00
03/12/2007,10:52,1401.25,1401.25,1401.00,1401.00,4,371,375.00
03/12/2007,10:53,1401.50,1401.75,1401.50,1401.75,214,0,214.00
03/12/2007,10:54,1401.75,1402.00,1401.50,1401.75,170,27,197.00
03/12/2007,10:55,1401.75,1401.75,1401.50,1401.50,0,77,77.00
03/12/2007,10:56,1401.25,1401.75,1401.25,1401.50,247,105,352.00
03/12/2007,10:57,1401.75,1401.75,1401.75,1401.75,4,0,4.00
03/12/2007,10:58,1401.75,1401.75,1401.75,1401.75,301,0,301.00
03/12/2007,10:59,1401.50,1401.50,1401.50,1401.50,0,58,58.00
03/12/2007,11:00,1401.50,1401.50,1401.50,1401.50,0,15,15.00
03/12/2007,11:01,1401.50,1401.75,1401.25,1401.25,22,82,104.00
03/12/2007,11:02,1401.50,1401.50,1401.25,1401.25,50,30,80.00
03/12/2007,11:03,1401.25,1401.25,1401.00,1401.25,19,29,48.00
03/12/2007,11:04,1401.25,1401.50,1401.25,1401.25,11,124,135.00
03/12/2007,11:05,1401.25,1401.50,1401.25,1401.25,1,165,166.00
03/12/2007,11:06,1401.50,1401.75,1401.50,1401.75,73,0,73.00
03/12/2007,11:07,1401.75,1402.50,1401.75,1402.50,322,2,324.00
03/12/2007,11:08,1402.50,1402.50,1402.25,1402.50,62,31,93.00
03/12/2007,11:09,1402.25,1403.25,1402.25,1403.00,352,68,420.00
03/12/2007,11:10,1403.00,1403.00,1402.75,1402.75,75,284,359.00
03/12/2007,11:11,1403.00,1403.50,1402.75,1403.25,64,190,254.00
03/12/2007,11:12,1403.25,1403.50,1403.00,1403.50,112,82,194.00
03/12/2007,11:13,1403.25,1403.75,1403.00,1403.25,358,306,664.00
03/12/2007,11:14,1403.25,1404.75,1403.25,1404.75,550,265,815.00
03/12/2007,11:15,1404.50,1404.75,1403.75,1404.00,109,98,207.00
03/12/2007,11:16,1404.25,1404.25,1404.00,1404.00,24,195,219.00
03/12/2007,11:17,1404.00,1404.75,1404.00,1404.25,157,74,231.00
03/12/2007,11:18,1404.25,1405.00,1404.25,1404.75,137,450,587.00
03/12/2007,11:19,1405.00,1405.00,1404.25,1404.25,51,721,772.00
03/12/2007,11:20,1404.25,1404.50,1404.25,1404.50,78,21,99.00
03/12/2007,11:21,1404.50,1404.50,1404.00,1404.25,84,58,142.00
03/12/2007,11:22,1404.50,1404.50,1403.75,1403.75,3,404,407.00
03/12/2007,11:23,1403.75,1404.00,1403.75,1403.75,5,200,205.00
03/12/2007,11:24,1403.75,1403.75,1403.50,1403.50,0,532,532.00
03/12/2007,11:25,1403.50,1403.50,1403.25,1403.50,1,225,226.00
03/12/2007,11:26,1403.50,1403.75,1403.50,1403.75,314,500,814.00
03/12/2007,11:27,1403.50,1403.50,1403.50,1403.50,0,37,37.00
03/12/2007,11:28,1403.25,1403.25,1402.75,1403.25,25,226,251.00
03/12/2007,11:29,1403.25,1403.50,1403.25,1403.50,36,132,168.00
03/12/2007,11:30,1403.25,1403.25,1403.00,1403.00,83,141,224.00
03/12/2007,11:31,1402.75,1403.25,1402.75,1402.75,9,94,103.00
03/12/2007,11:32,1402.75,1403.25,1402.75,1403.25,220,2,222.00
03/12/2007,11:33,1403.25,1403.50,1403.25,1403.25,85,15,100.00
03/12/2007,11:34,1403.25,1403.50,1403.00,1403.50,131,65,196.00
03/12/2007,11:35,1403.25,1403.50,1403.00,1403.25,120,40,160.00
03/12/2007,11:36,1403.50,1403.50,1403.25,1403.25,31,8,39.00
03/12/2007,11:37,1403.25,1403.25,1403.00,1403.00,2,434,436.00
03/12/2007,11:38,1403.25,1403.25,1403.00,1403.25,99,1,100.00
03/12/2007,11:39,1403.00,1403.25,1403.00,1403.25,89,104,193.00
03/12/2007,11:40,1403.00,1403.00,1402.50,1402.50,2,182,184.00
03/12/2007,11:41,1402.50,1402.50,1402.25,1402.50,160,204,364.00
03/12/2007,11:42,1402.50,1402.50,1402.50,1402.50,52,0,52.00
03/12/2007,11:43,1402.50,1402.50,1402.25,1402.50,1060,271,1331.00
03/12/2007,11:44,1402.50,1402.75,1402.25,1402.75,31,3,34.00
03/12/2007,11:45,1402.75,1403.00,1402.75,1402.75,4,6,10.00
03/12/2007,11:46,1402.75,1403.25,1402.75,1403.25,35,6,41.00
03/12/2007,11:47,1403.00,1403.00,1402.50,1402.50,78,41,119.00
03/12/2007,11:48,1402.50,1402.75,1402.25,1402.25,25,35,60.00
03/12/2007,11:49,1402.25,1402.50,1402.25,1402.25,10,70,80.00
03/12/2007,11:50,1402.25,1402.75,1402.25,1402.75,249,1,250.00
03/12/2007,11:51,1402.75,1402.75,1402.50,1402.50,7,85,92.00
03/12/2007,11:52,1402.75,1403.00,1402.75,1402.75,126,20,146.00
03/12/2007,11:53,1403.00,1403.25,1403.00,1403.00,60,20,80.00
03/12/2007,11:54,1403.00,1403.00,1403.00,1403.00,0,145,145.00
03/12/2007,11:55,1403.25,1403.25,1403.25,1403.25,53,0,53.00
03/12/2007,11:56,1403.25,1403.25,1403.25,1403.25,26,0,26.00
03/12/2007,11:57,1403.25,1403.50,1403.25,1403.25,33,20,53.00
03/12/2007,11:58,1403.25,1403.50,1403.25,1403.50,1,7,8.00
03/12/2007,11:59,1403.25,1403.50,1403.25,1403.50,101,100,201.00
03/12/2007,12:00,1403.75,1404.50,1403.75,1404.25,392,24,416.00
03/12/2007,12:01,1404.50,1404.50,1403.75,1403.75,56,317,373.00
03/12/2007,12:02,1404.00,1404.00,1403.50,1403.50,5,62,67.00
03/12/2007,12:03,1403.50,1404.00,1403.50,1404.00,30,1,31.00
03/12/2007,12:04,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/12/2007,12:05,1404.00,1404.00,1404.00,1404.00,69,0,69.00
03/12/2007,12:06,1404.00,1404.25,1404.00,1404.00,23,33,56.00
03/12/2007,12:07,1404.25,1404.50,1404.00,1404.00,91,15,106.00
03/12/2007,12:08,1404.00,1404.00,1403.50,1403.75,74,28,102.00
03/12/2007,12:09,1403.75,1403.75,1403.50,1403.50,64,123,187.00
03/12/2007,12:10,1403.25,1403.75,1403.25,1403.50,17,6,23.00
03/12/2007,12:11,1403.50,1403.50,1403.50,1403.50,0,92,92.00
03/12/2007,12:12,1403.50,1403.50,1403.50,1403.50,0,17,17.00
03/12/2007,12:13,1403.50,1403.50,1403.50,1403.50,0,1,1.00
03/12/2007,12:14,1403.50,1403.50,1403.25,1403.25,0,139,139.00
03/12/2007,12:15,1403.25,1403.25,1402.75,1402.75,0,125,125.00
03/12/2007,12:16,1403.00,1403.25,1403.00,1403.00,4,2,6.00
03/12/2007,12:17,1403.25,1403.25,1403.25,1403.25,6,0,6.00
03/12/2007,12:18,1403.25,1403.25,1403.00,1403.00,19,121,140.00
03/12/2007,12:19,1403.25,1403.25,1403.00,1403.25,14,1,15.00
03/12/2007,12:20,1403.25,1403.25,1403.25,1403.25,2,0,2.00
03/12/2007,12:21,1403.00,1403.00,1403.00,1403.00,0,6,6.00
03/12/2007,12:22,1403.25,1403.50,1403.25,1403.50,69,31,100.00
03/12/2007,12:23,1403.25,1403.75,1403.25,1403.50,58,2,60.00
03/12/2007,12:24,1403.50,1403.75,1403.50,1403.50,21,107,128.00
03/12/2007,12:25,1403.50,1404.00,1403.50,1404.00,52,5,57.00
03/12/2007,12:26,1404.25,1404.25,1403.75,1404.00,13,32,45.00
03/12/2007,12:27,1404.25,1404.25,1403.75,1404.00,42,41,83.00
03/12/2007,12:28,1403.75,1403.75,1403.50,1403.75,34,20,54.00
03/12/2007,12:29,1403.50,1403.50,1402.75,1402.75,213,332,545.00
03/12/2007,12:30,1403.00,1403.50,1403.00,1403.25,57,210,267.00
03/12/2007,12:31,1403.50,1403.50,1403.25,1403.50,50,6,56.00
03/12/2007,12:32,1403.50,1403.50,1403.25,1403.25,59,73,132.00
03/12/2007,12:33,1403.25,1403.25,1403.00,1403.00,3,303,306.00
03/12/2007,12:34,1403.00,1403.25,1403.00,1403.00,47,48,95.00
03/12/2007,12:35,1403.00,1403.00,1402.75,1403.00,2,23,25.00
03/12/2007,12:36,1403.00,1403.00,1403.00,1403.00,34,0,34.00
03/12/2007,12:37,1403.00,1403.25,1403.00,1403.25,50,0,50.00
03/12/2007,12:38,1403.25,1403.25,1403.25,1403.25,4,0,4.00
03/12/2007,12:39,1403.25,1403.50,1403.25,1403.50,74,0,74.00
03/12/2007,12:40,1403.50,1403.50,1403.00,1403.00,9,79,88.00
03/12/2007,12:41,1403.25,1403.50,1403.25,1403.50,114,0,114.00
03/12/2007,12:42,1403.50,1403.50,1403.00,1403.00,64,397,461.00
03/12/2007,12:43,1403.00,1403.25,1403.00,1403.00,1,23,24.00
03/12/2007,12:44,1403.00,1403.25,1403.00,1403.00,1,34,35.00
03/12/2007,12:45,1403.00,1403.00,1402.75,1403.00,3,45,48.00
03/12/2007,12:46,1403.00,1403.00,1403.00,1403.00,9,0,9.00
03/12/2007,12:47,1403.00,1403.25,1402.75,1403.00,64,360,424.00
03/12/2007,12:48,1403.25,1403.25,1403.00,1403.25,42,5,47.00
03/12/2007,12:49,1403.25,1403.50,1403.00,1403.00,23,16,39.00
03/12/2007,12:50,1403.00,1403.00,1403.00,1403.00,0,67,67.00
03/12/2007,12:51,1403.25,1403.50,1403.25,1403.25,7,22,29.00
03/12/2007,12:52,1403.50,1403.75,1403.50,1403.75,31,0,31.00
03/12/2007,12:53,1404.00,1404.00,1404.00,1404.00,101,0,101.00
03/12/2007,12:54,1404.00,1404.00,1403.75,1404.00,33,5,38.00
03/12/2007,12:55,1404.00,1404.25,1404.00,1404.25,6,0,6.00
03/12/2007,12:56,1404.25,1404.25,1404.00,1404.00,11,3,14.00
03/12/2007,12:57,1404.25,1404.75,1404.25,1404.50,152,5,157.00
03/12/2007,12:58,1404.50,1404.50,1404.25,1404.50,150,47,197.00
03/12/2007,12:59,1404.50,1404.50,1404.25,1404.25,1,7,8.00
03/12/2007,13:00,1404.50,1404.75,1404.50,1404.50,630,2,632.00
03/12/2007,13:01,1404.75,1404.75,1404.50,1404.50,9,59,68.00
03/12/2007,13:02,1404.25,1404.25,1404.00,1404.00,2,60,62.00
03/12/2007,13:03,1404.00,1404.00,1403.75,1404.00,13,9,22.00
03/12/2007,13:04,1404.00,1404.00,1404.00,1404.00,10,0,10.00
03/12/2007,13:05,1403.75,1404.00,1403.75,1403.75,2,4,6.00
03/12/2007,13:07,1403.75,1404.00,1403.75,1403.75,3,128,131.00
03/12/2007,13:08,1403.75,1404.00,1403.75,1403.75,6,28,34.00
03/12/2007,13:09,1403.75,1403.75,1403.50,1403.75,6,134,140.00
03/12/2007,13:10,1403.75,1403.75,1403.75,1403.75,20,0,20.00
03/12/2007,13:11,1403.75,1403.75,1403.75,1403.75,4,0,4.00
03/12/2007,13:12,1403.75,1403.75,1403.50,1403.75,22,183,205.00
03/12/2007,13:13,1403.75,1403.75,1403.50,1403.50,2,12,14.00
03/12/2007,13:14,1403.75,1404.00,1403.75,1403.75,8,1,9.00
03/12/2007,13:15,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/12/2007,13:16,1404.00,1404.00,1404.00,1404.00,5,0,5.00
03/12/2007,13:17,1404.25,1404.25,1404.25,1404.25,1,0,1.00
03/12/2007,13:18,1404.25,1404.50,1404.25,1404.50,85,0,85.00
03/12/2007,13:19,1404.50,1405.50,1404.25,1405.50,362,13,375.00
03/12/2007,13:20,1405.25,1406.25,1405.25,1406.00,486,144,630.00
03/12/2007,13:21,1406.25,1407.50,1406.00,1407.25,847,229,1076.00
03/12/2007,13:22,1407.00,1407.25,1406.75,1407.00,216,39,255.00
03/12/2007,13:23,1407.00,1407.00,1406.50,1406.75,3,455,458.00
03/12/2007,13:24,1406.75,1406.75,1406.25,1406.50,81,145,226.00
03/12/2007,13:25,1406.50,1407.50,1406.50,1407.50,342,185,527.00
03/12/2007,13:26,1407.50,1407.50,1407.00,1407.00,10,205,215.00
03/12/2007,13:27,1407.00,1407.25,1407.00,1407.25,20,64,84.00
03/12/2007,13:28,1407.25,1407.75,1407.00,1407.25,331,85,416.00
03/12/2007,13:29,1407.25,1407.75,1407.25,1407.25,56,12,68.00
03/12/2007,13:30,1407.25,1407.50,1407.25,1407.50,9,38,47.00
03/12/2007,13:31,1407.75,1407.75,1407.25,1407.50,44,41,85.00
03/12/2007,13:32,1407.50,1408.50,1407.50,1408.25,453,244,697.00
03/12/2007,13:33,1408.25,1408.25,1407.50,1407.75,27,104,131.00
03/12/2007,13:34,1407.50,1407.50,1407.00,1407.25,7,311,318.00
03/12/2007,13:35,1407.25,1408.25,1407.25,1408.25,507,168,675.00
03/12/2007,13:36,1408.25,1408.75,1407.75,1407.75,142,109,251.00
03/12/2007,13:37,1407.75,1408.25,1407.75,1408.00,39,53,92.00
03/12/2007,13:38,1408.00,1408.50,1407.75,1408.00,179,49,228.00
03/12/2007,13:39,1408.00,1408.50,1408.00,1408.25,29,15,44.00
03/12/2007,13:40,1408.50,1410.00,1408.50,1410.00,879,95,974.00
03/12/2007,13:41,1409.75,1410.00,1409.25,1410.00,375,160,535.00
03/12/2007,13:42,1410.00,1410.50,1409.75,1409.75,267,210,477.00
03/12/2007,13:43,1409.75,1410.25,1409.50,1410.25,116,19,135.00
03/12/2007,13:44,1410.00,1410.00,1409.75,1409.75,51,143,194.00
03/12/2007,13:45,1409.75,1410.00,1409.75,1410.00,34,116,150.00
03/12/2007,13:46,1409.75,1409.75,1409.50,1409.50,124,122,246.00
03/12/2007,13:47,1409.25,1409.50,1409.00,1409.25,12,256,268.00
03/12/2007,13:48,1409.25,1409.75,1409.25,1409.75,266,0,266.00
03/12/2007,13:49,1409.75,1409.75,1409.25,1409.25,15,10,25.00
03/12/2007,13:50,1409.50,1409.50,1409.25,1409.25,9,11,20.00
03/12/2007,13:51,1409.75,1409.75,1409.25,1409.75,14,157,171.00
03/12/2007,13:52,1409.75,1409.75,1409.75,1409.75,170,0,170.00
03/12/2007,13:53,1409.50,1409.50,1409.50,1409.50,0,1,1.00
03/12/2007,13:54,1409.50,1409.50,1409.25,1409.25,0,374,374.00
03/12/2007,13:55,1409.25,1409.50,1409.00,1409.25,3,145,148.00
03/12/2007,13:56,1409.25,1409.75,1409.25,1409.75,77,25,102.00
03/12/2007,13:57,1409.50,1409.75,1409.50,1409.75,1,1,2.00
03/12/2007,13:58,1409.50,1409.75,1409.50,1409.50,20,59,79.00
03/12/2007,13:59,1409.50,1409.50,1409.25,1409.25,0,93,93.00
03/12/2007,14:00,1409.25,1409.50,1409.00,1409.00,43,117,160.00
03/12/2007,14:01,1409.25,1409.25,1408.50,1408.75,37,144,181.00
03/12/2007,14:02,1408.50,1408.75,1408.50,1408.75,24,23,47.00
03/12/2007,14:03,1408.75,1409.00,1408.75,1408.75,40,26,66.00
03/12/2007,14:04,1409.00,1409.00,1408.75,1409.00,325,32,357.00
03/12/2007,14:05,1409.00,1409.00,1408.75,1408.75,1,287,288.00
03/12/2007,14:06,1408.50,1409.25,1408.50,1409.25,31,2,33.00
03/12/2007,14:07,1409.00,1409.00,1408.75,1408.75,0,48,48.00
03/12/2007,14:08,1408.50,1409.00,1408.50,1409.00,82,1,83.00
03/12/2007,14:09,1408.75,1409.25,1408.75,1409.00,10,18,28.00
03/12/2007,14:10,1408.75,1408.75,1408.75,1408.75,0,2,2.00
03/12/2007,14:11,1408.75,1408.75,1408.75,1408.75,0,12,12.00
03/12/2007,14:12,1409.00,1409.25,1408.75,1409.25,51,5,56.00
03/12/2007,14:13,1409.00,1409.00,1408.50,1408.75,6,157,163.00
03/12/2007,14:14,1408.75,1408.75,1408.50,1408.50,1,2,3.00
03/12/2007,14:15,1408.75,1409.25,1408.50,1409.25,297,3,300.00
03/12/2007,14:16,1409.00,1409.00,1409.00,1409.00,0,16,16.00
03/12/2007,14:17,1409.25,1409.25,1409.00,1409.00,8,9,17.00
03/12/2007,14:18,1409.00,1409.00,1408.75,1408.75,40,190,230.00
03/12/2007,14:19,1409.00,1409.25,1408.75,1409.00,46,115,161.00
03/12/2007,14:20,1409.00,1409.25,1409.00,1409.00,4,36,40.00
03/12/2007,14:21,1409.00,1409.00,1408.75,1409.00,5,136,141.00
03/12/2007,14:22,1409.00,1409.25,1408.50,1408.50,4,142,146.00
03/12/2007,14:23,1408.75,1408.75,1408.50,1408.50,1,23,24.00
03/12/2007,14:24,1408.50,1408.50,1408.25,1408.25,28,144,172.00
03/12/2007,14:25,1408.50,1408.50,1408.25,1408.50,20,30,50.00
03/12/2007,14:26,1408.50,1408.50,1408.25,1408.50,160,145,305.00
03/12/2007,14:27,1408.50,1408.50,1408.00,1408.25,80,108,188.00
03/12/2007,14:28,1408.25,1408.50,1408.25,1408.50,26,0,26.00
03/12/2007,14:29,1408.25,1408.25,1408.00,1408.00,12,535,547.00
03/12/2007,14:30,1408.00,1408.25,1407.75,1408.00,143,55,198.00
03/12/2007,14:31,1408.00,1408.00,1407.50,1407.50,38,114,152.00
03/12/2007,14:32,1407.50,1407.50,1407.00,1407.00,10,217,227.00
03/12/2007,14:33,1407.50,1407.75,1407.25,1407.50,232,4,236.00
03/12/2007,14:34,1407.50,1407.50,1407.00,1407.25,13,45,58.00
03/12/2007,14:35,1407.25,1407.25,1407.00,1407.00,22,51,73.00
03/12/2007,14:36,1407.00,1407.00,1405.75,1406.00,30,555,585.00
03/12/2007,14:37,1405.75,1406.00,1405.50,1405.75,180,127,307.00
03/12/2007,14:38,1405.75,1406.25,1405.75,1406.00,788,79,867.00
03/12/2007,14:39,1406.00,1406.00,1404.75,1404.75,25,632,657.00
03/12/2007,14:40,1405.00,1405.25,1404.50,1405.25,133,128,261.00
03/12/2007,14:41,1405.00,1406.00,1405.00,1405.75,1119,462,1581.00
03/12/2007,14:42,1405.50,1405.50,1405.00,1405.50,314,367,681.00
03/12/2007,14:43,1405.75,1406.00,1405.25,1405.75,196,58,254.00
03/12/2007,14:44,1405.75,1406.00,1405.50,1405.75,160,372,532.00
03/12/2007,14:45,1405.50,1405.75,1405.50,1405.75,27,152,179.00
03/12/2007,14:46,1405.50,1406.00,1405.50,1405.75,3,209,212.00
03/12/2007,14:47,1405.75,1406.50,1405.75,1406.50,230,103,333.00
03/12/2007,14:48,1406.50,1406.75,1406.00,1406.75,165,39,204.00
03/12/2007,14:49,1407.00,1407.00,1406.75,1406.75,1210,105,1315.00
03/12/2007,14:50,1407.00,1407.00,1406.75,1406.75,374,18,392.00
03/12/2007,14:51,1406.75,1406.75,1406.50,1406.75,63,475,538.00
03/12/2007,14:52,1406.50,1406.75,1406.50,1406.75,16,213,229.00
03/12/2007,14:53,1406.50,1406.75,1406.50,1406.75,103,76,179.00
03/12/2007,14:54,1406.50,1406.50,1406.25,1406.50,58,56,114.00
03/12/2007,14:55,1406.50,1406.75,1406.50,1406.75,90,0,90.00
03/12/2007,14:56,1406.75,1407.00,1406.75,1407.00,200,1,201.00
03/12/2007,14:57,1407.00,1407.25,1406.75,1406.75,73,56,129.00
03/12/2007,14:58,1407.00,1407.00,1406.75,1406.75,132,488,620.00
03/12/2007,14:59,1406.75,1406.75,1406.50,1406.50,0,577,577.00
03/12/2007,15:00,1406.50,1407.50,1406.25,1407.25,851,267,1118.00
03/12/2007,15:01,1407.50,1407.50,1406.50,1406.50,51,1199,1250.00
03/12/2007,15:02,1406.75,1407.00,1406.50,1407.00,168,146,314.00
03/12/2007,15:03,1407.00,1407.00,1406.50,1406.50,2,150,152.00
03/12/2007,15:04,1406.75,1407.25,1406.75,1407.25,631,120,751.00
03/12/2007,15:05,1407.25,1407.50,1407.25,1407.50,393,1,394.00
03/12/2007,15:06,1407.25,1407.25,1406.75,1406.75,5,158,163.00
03/12/2007,15:07,1407.00,1407.00,1406.75,1406.75,6,6,12.00
03/12/2007,15:08,1406.75,1406.75,1406.75,1406.75,0,222,222.00
03/12/2007,15:09,1406.75,1406.75,1406.75,1406.75,0,60,60.00
03/12/2007,15:10,1407.00,1407.00,1406.50,1406.75,17,168,185.00
03/12/2007,15:11,1406.50,1406.75,1406.50,1406.50,1,4,5.00
03/12/2007,15:12,1406.75,1406.75,1406.75,1406.75,206,0,206.00
03/12/2007,15:13,1406.50,1407.00,1406.50,1407.00,165,59,224.00
03/12/2007,15:14,1407.00,1407.25,1406.75,1407.25,62,15,77.00
03/12/2007,15:15,1407.00,1407.25,1406.75,1407.25,95,185,280.00
03/12/2007,15:31,1407.00,1407.25,1406.25,1406.25,14,4,18.00
03/12/2007,15:32,1406.25,1406.50,1406.00,1406.50,4,251,255.00
03/12/2007,15:33,1406.00,1406.00,1406.00,1406.00,0,19,19.00
03/12/2007,15:34,1406.00,1406.00,1406.00,1406.00,0,6,6.00
03/12/2007,15:35,1406.00,1406.00,1406.00,1406.00,0,4,4.00
03/12/2007,15:36,1406.00,1406.00,1406.00,1406.00,0,25,25.00
03/12/2007,15:37,1406.00,1406.00,1406.00,1406.00,0,3,3.00
03/12/2007,15:38,1406.25,1406.25,1406.25,1406.25,29,0,29.00
03/12/2007,15:39,1406.25,1407.00,1406.25,1407.00,202,0,202.00
03/12/2007,15:40,1406.50,1407.00,1406.50,1407.00,599,6,605.00
03/12/2007,15:41,1407.00,1407.25,1407.00,1407.00,201,20,221.00
03/12/2007,15:42,1407.00,1407.00,1407.00,1407.00,0,385,385.00
03/12/2007,15:43,1407.25,1407.25,1407.00,1407.25,425,20,445.00
03/12/2007,15:44,1407.50,1407.50,1407.50,1407.50,1,0,1.00
03/12/2007,15:45,1407.00,1407.00,1406.75,1406.75,0,2,2.00
03/12/2007,15:46,1407.00,1407.00,1407.00,1407.00,205,0,205.00
03/12/2007,15:47,1407.00,1407.00,1407.00,1407.00,200,0,200.00
03/12/2007,15:51,1406.50,1406.75,1406.25,1406.25,1,3,4.00
03/12/2007,15:52,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/12/2007,15:53,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,15:54,1406.75,1407.00,1406.75,1407.00,2,0,2.00
03/12/2007,15:55,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,15:57,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,16:00,1407.00,1407.00,1407.00,1407.00,6,0,6.00
03/12/2007,17:01,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,17:04,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,17:05,1406.75,1407.25,1406.75,1407.00,157,50,207.00
03/12/2007,17:06,1407.00,1407.00,1407.00,1407.00,0,138,138.00
03/12/2007,17:07,1407.00,1407.00,1407.00,1407.00,0,62,62.00
03/12/2007,17:08,1407.00,1407.00,1407.00,1407.00,0,226,226.00
03/12/2007,17:09,1407.00,1407.00,1407.00,1407.00,0,24,24.00
03/12/2007,17:10,1407.25,1407.25,1407.25,1407.25,3,0,3.00
03/12/2007,17:11,1407.25,1407.25,1407.25,1407.25,1,0,1.00
03/12/2007,17:13,1407.00,1407.00,1407.00,1407.00,0,60,60.00
03/12/2007,17:14,1407.00,1407.00,1407.00,1407.00,0,40,40.00
03/12/2007,17:20,1407.00,1407.00,1407.00,1407.00,0,121,121.00
03/12/2007,17:21,1407.00,1407.00,1407.00,1407.00,0,124,124.00
03/12/2007,17:30,1406.75,1406.75,1406.75,1406.75,0,2,2.00
03/12/2007,17:31,1406.75,1407.00,1406.50,1406.50,3,6,9.00
03/12/2007,17:32,1406.75,1407.00,1406.75,1406.75,5,1,6.00
03/12/2007,17:35,1406.50,1406.50,1406.50,1406.50,0,58,58.00
03/12/2007,17:38,1406.50,1406.50,1406.50,1406.50,0,5,5.00
03/12/2007,17:40,1406.25,1406.25,1406.25,1406.25,0,2,2.00
03/12/2007,17:41,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,17:54,1406.25,1406.25,1406.25,1406.25,0,1,1.00
03/12/2007,18:04,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/12/2007,18:08,1406.25,1406.25,1405.75,1405.75,0,203,203.00
03/12/2007,18:15,1406.25,1406.25,1406.25,1406.25,27,0,27.00
03/12/2007,18:16,1406.25,1406.25,1406.25,1406.25,10,0,10.00
03/12/2007,18:17,1406.25,1406.25,1406.25,1406.25,20,0,20.00
03/12/2007,18:18,1406.25,1406.25,1406.25,1406.25,28,0,28.00
03/12/2007,18:19,1406.25,1406.25,1406.00,1406.00,10,2,12.00
03/12/2007,18:20,1406.00,1406.00,1406.00,1406.00,0,50,50.00
03/12/2007,18:21,1406.00,1406.00,1406.00,1406.00,0,90,90.00
03/12/2007,18:22,1406.00,1406.00,1406.00,1406.00,0,69,69.00
03/12/2007,18:28,1406.00,1406.00,1406.00,1406.00,0,70,70.00
03/12/2007,18:29,1405.75,1405.75,1405.75,1405.75,0,1,1.00
03/12/2007,18:33,1405.75,1405.75,1405.75,1405.75,0,3,3.00
03/12/2007,18:35,1405.75,1406.00,1405.75,1406.00,1,1,2.00
03/12/2007,18:37,1406.00,1406.00,1406.00,1406.00,7,0,7.00
03/12/2007,18:45,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/12/2007,18:48,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/12/2007,18:52,1406.25,1406.25,1406.25,1406.25,30,0,30.00
03/12/2007,19:00,1406.50,1406.50,1406.50,1406.50,10,0,10.00
03/12/2007,19:37,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/12/2007,19:46,1406.75,1406.75,1406.75,1406.75,5,0,5.00
03/12/2007,19:47,1406.50,1406.50,1406.50,1406.50,0,2,2.00
03/12/2007,20:06,1406.50,1406.50,1406.50,1406.50,0,5,5.00
03/12/2007,20:08,1406.50,1406.50,1406.50,1406.50,0,1,1.00
03/12/2007,20:10,1406.50,1406.50,1406.50,1406.50,0,3,3.00
03/12/2007,20:22,1406.25,1406.25,1406.00,1406.00,0,17,17.00
03/12/2007,20:30,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/12/2007,20:35,1406.25,1406.25,1406.25,1406.25,1,0,1.00
03/12/2007,20:37,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/12/2007,20:42,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/12/2007,20:48,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/12/2007,20:50,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/12/2007,21:00,1406.00,1406.00,1406.00,1406.00,0,5,5.00
03/12/2007,21:06,1406.25,1407.00,1406.25,1407.00,13,0,13.00
03/12/2007,21:07,1406.75,1407.00,1406.00,1406.25,7,102,109.00
03/12/2007,21:11,1406.50,1407.00,1406.50,1407.00,11,0,11.00
03/12/2007,21:12,1407.00,1407.00,1407.00,1407.00,10,0,10.00
03/12/2007,21:13,1407.00,1407.00,1407.00,1407.00,30,0,30.00
03/12/2007,21:14,1407.00,1407.00,1407.00,1407.00,20,0,20.00
03/12/2007,21:15,1407.00,1407.00,1407.00,1407.00,10,0,10.00
03/12/2007,21:16,1407.25,1407.25,1407.25,1407.25,14,0,14.00
03/12/2007,21:17,1407.25,1407.25,1407.25,1407.25,6,0,6.00
03/12/2007,21:20,1407.25,1407.25,1407.25,1407.25,10,0,10.00
03/12/2007,21:24,1406.75,1406.75,1406.50,1406.50,0,7,7.00
03/12/2007,21:53,1406.75,1406.75,1406.75,1406.75,1,0,1.00
03/12/2007,21:58,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/12/2007,21:59,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,22:04,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,22:10,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,22:34,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,22:39,1406.75,1406.75,1406.75,1406.75,0,1,1.00
03/12/2007,22:43,1407.00,1407.00,1407.00,1407.00,22,0,22.00
03/12/2007,22:48,1407.00,1407.00,1407.00,1407.00,31,0,31.00
03/12/2007,22:53,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/12/2007,22:58,1407.00,1407.00,1407.00,1407.00,100,0,100.00
03/12/2007,22:59,1407.00,1407.00,1407.00,1407.00,2,0,2.00
03/12/2007,23:09,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/12/2007,23:11,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/12/2007,23:13,1407.00,1407.00,1407.00,1407.00,19,0,19.00
03/12/2007,23:18,1407.00,1407.00,1407.00,1407.00,30,0,30.00
03/12/2007,23:33,1407.00,1407.00,1407.00,1407.00,125,0,125.00
03/12/2007,23:53,1407.25,1407.25,1407.25,1407.25,1,0,1.00
03/12/2007,23:55,1407.50,1407.50,1407.50,1407.50,2,0,2.00
03/13/2007,00:05,1407.25,1407.50,1407.25,1407.50,1,1,2.00
03/13/2007,00:09,1407.00,1407.00,1407.00,1407.00,0,3,3.00
03/13/2007,00:11,1407.00,1407.00,1407.00,1407.00,0,1,1.00
03/13/2007,00:36,1407.00,1407.00,1407.00,1407.00,0,15,15.00
03/13/2007,00:37,1407.00,1407.00,1407.00,1407.00,0,2,2.00
03/13/2007,00:39,1407.00,1407.00,1407.00,1407.00,0,6,6.00
03/13/2007,00:41,1407.00,1407.00,1407.00,1407.00,0,25,25.00
03/13/2007,00:43,1406.75,1406.75,1406.75,1406.75,0,3,3.00
03/13/2007,00:44,1406.50,1406.50,1406.50,1406.50,0,53,53.00
03/13/2007,00:45,1406.50,1406.50,1406.00,1406.00,0,22,22.00
03/13/2007,00:46,1406.50,1406.50,1406.25,1406.25,50,1,51.00
03/13/2007,00:47,1406.25,1406.25,1406.25,1406.25,0,30,30.00
03/13/2007,00:48,1406.25,1406.25,1406.25,1406.25,0,1,1.00
03/13/2007,00:49,1406.25,1406.25,1406.25,1406.25,0,19,19.00
03/13/2007,00:50,1406.25,1406.25,1406.25,1406.25,0,1,1.00
03/13/2007,01:02,1406.50,1406.50,1406.50,1406.50,12,0,12.00
03/13/2007,01:03,1406.50,1406.50,1406.50,1406.50,1,0,1.00
03/13/2007,01:16,1406.25,1406.25,1406.25,1406.25,0,3,3.00
03/13/2007,01:18,1406.00,1406.00,1406.00,1406.00,0,11,11.00
03/13/2007,01:22,1405.75,1405.75,1405.75,1405.75,0,1,1.00
03/13/2007,01:28,1405.75,1405.75,1405.75,1405.75,0,5,5.00
03/13/2007,01:38,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/13/2007,01:39,1406.00,1406.00,1406.00,1406.00,3,0,3.00
03/13/2007,01:44,1405.75,1405.75,1405.75,1405.75,0,2,2.00
03/13/2007,01:47,1405.50,1405.50,1405.50,1405.50,0,2,2.00
03/13/2007,01:48,1405.50,1405.50,1405.50,1405.50,0,3,3.00
03/13/2007,01:49,1405.50,1405.50,1405.50,1405.50,0,5,5.00
03/13/2007,01:51,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/13/2007,01:52,1405.50,1405.50,1405.50,1405.50,0,11,11.00
03/13/2007,01:55,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/13/2007,01:56,1405.75,1405.75,1405.75,1405.75,2,0,2.00
03/13/2007,01:57,1405.75,1405.75,1405.00,1405.00,1,200,201.00
03/13/2007,01:58,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/13/2007,02:00,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/13/2007,02:03,1405.50,1405.75,1405.25,1405.75,9,1,10.00
03/13/2007,02:05,1405.25,1405.75,1405.25,1405.75,10,2,12.00
03/13/2007,02:06,1405.75,1406.00,1405.75,1406.00,40,0,40.00
03/13/2007,02:07,1405.75,1406.25,1405.75,1406.25,40,1,41.00
03/13/2007,02:08,1406.25,1406.50,1406.25,1406.50,40,0,40.00
03/13/2007,02:09,1406.25,1406.25,1406.00,1406.25,10,30,40.00
03/13/2007,02:10,1406.25,1406.50,1406.25,1406.50,40,0,40.00
03/13/2007,02:11,1406.50,1406.50,1406.25,1406.25,10,30,40.00
03/13/2007,02:12,1406.00,1406.50,1406.00,1406.50,40,9,49.00
03/13/2007,02:13,1406.50,1406.75,1406.50,1406.75,40,0,40.00
03/13/2007,02:14,1406.75,1406.75,1406.75,1406.75,40,0,40.00
03/13/2007,02:15,1406.75,1407.00,1406.25,1406.50,23,37,60.00
03/13/2007,02:16,1406.25,1406.50,1406.25,1406.50,30,10,40.00
03/13/2007,02:17,1406.25,1406.25,1406.25,1406.25,0,10,10.00
03/13/2007,02:18,1406.00,1406.00,1406.00,1406.00,0,10,10.00
03/13/2007,02:19,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/13/2007,02:21,1406.00,1406.00,1406.00,1406.00,0,5,5.00
03/13/2007,02:24,1405.75,1405.75,1405.75,1405.75,0,5,5.00
03/13/2007,02:27,1405.75,1405.75,1405.50,1405.50,0,13,13.00
03/13/2007,02:28,1405.50,1405.50,1405.50,1405.50,0,5,5.00
03/13/2007,02:29,1405.25,1405.25,1405.25,1405.25,0,5,5.00
03/13/2007,02:33,1405.75,1405.75,1405.75,1405.75,15,0,15.00
03/13/2007,02:37,1405.50,1405.50,1405.50,1405.50,0,1,1.00
03/13/2007,02:44,1405.50,1405.50,1405.25,1405.25,0,24,24.00
03/13/2007,02:45,1405.25,1405.25,1405.25,1405.25,0,15,15.00
03/13/2007,02:46,1405.25,1405.25,1405.00,1405.00,0,100,100.00
03/13/2007,02:47,1405.00,1405.00,1405.00,1405.00,0,18,18.00
03/13/2007,02:48,1404.75,1404.75,1404.50,1404.75,87,16,103.00
03/13/2007,02:49,1404.75,1404.75,1404.75,1404.75,103,0,103.00
03/13/2007,02:50,1405.00,1405.00,1405.00,1405.00,147,0,147.00
03/13/2007,02:53,1404.75,1404.75,1404.75,1404.75,0,7,7.00
03/13/2007,02:55,1404.75,1404.75,1404.75,1404.75,0,100,100.00
03/13/2007,02:58,1405.00,1405.00,1405.00,1405.00,70,0,70.00
03/13/2007,02:59,1405.00,1405.00,1405.00,1405.00,100,0,100.00
03/13/2007,03:00,1404.75,1404.75,1404.75,1404.75,0,39,39.00
03/13/2007,03:01,1405.00,1405.00,1405.00,1405.00,10,0,10.00
03/13/2007,03:02,1405.25,1405.25,1405.25,1405.25,5,0,5.00
03/13/2007,03:03,1405.50,1405.50,1405.50,1405.50,5,0,5.00
03/13/2007,03:04,1405.75,1405.75,1405.50,1405.50,6,1,7.00
03/13/2007,03:05,1405.50,1405.50,1405.50,1405.50,0,4,4.00
03/13/2007,03:06,1405.50,1405.50,1405.50,1405.50,0,5,5.00
03/13/2007,03:08,1405.25,1405.25,1405.25,1405.25,0,5,5.00
03/13/2007,03:09,1405.00,1405.00,1405.00,1405.00,0,30,30.00
03/13/2007,03:10,1405.00,1405.00,1405.00,1405.00,0,37,37.00
03/13/2007,03:11,1404.75,1404.75,1404.75,1404.75,0,39,39.00
03/13/2007,03:12,1405.00,1405.00,1404.75,1404.75,3,1,4.00
03/13/2007,03:13,1404.75,1404.75,1404.75,1404.75,0,49,49.00
03/13/2007,03:14,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/13/2007,03:15,1404.50,1404.75,1404.50,1404.50,1,7,8.00
03/13/2007,03:16,1404.50,1404.50,1404.50,1404.50,0,4,4.00
03/13/2007,03:17,1404.75,1404.75,1404.75,1404.75,1,0,1.00
03/13/2007,03:18,1404.50,1404.50,1404.25,1404.25,0,144,144.00
03/13/2007,03:19,1404.50,1404.50,1404.50,1404.50,10,0,10.00
03/13/2007,03:20,1404.50,1404.50,1404.50,1404.50,7,0,7.00
03/13/2007,03:21,1404.25,1404.75,1404.25,1404.75,35,31,66.00
03/13/2007,03:24,1404.75,1404.75,1404.75,1404.75,2,0,2.00
03/13/2007,03:27,1405.25,1405.25,1405.25,1405.25,18,0,18.00
03/13/2007,03:28,1405.25,1405.25,1405.25,1405.25,33,0,33.00
03/13/2007,03:30,1405.00,1405.00,1405.00,1405.00,0,10,10.00
03/13/2007,03:31,1404.75,1405.00,1404.50,1405.00,44,15,59.00
03/13/2007,03:32,1404.50,1404.50,1404.25,1404.25,0,73,73.00
03/13/2007,03:34,1404.75,1405.00,1404.50,1404.75,15,17,32.00
03/13/2007,03:36,1404.75,1404.75,1404.75,1404.75,0,8,8.00
03/13/2007,03:37,1404.75,1404.75,1404.75,1404.75,0,2,2.00
03/13/2007,03:39,1404.75,1404.75,1404.75,1404.75,0,35,35.00
03/13/2007,03:42,1404.50,1404.50,1404.50,1404.50,0,25,25.00
03/13/2007,03:44,1404.50,1404.75,1404.50,1404.75,9,1,10.00
03/13/2007,03:45,1404.50,1404.50,1404.50,1404.50,0,20,20.00
03/13/2007,03:46,1404.75,1404.75,1404.75,1404.75,10,0,10.00
03/13/2007,03:51,1404.50,1404.50,1404.25,1404.50,3,62,65.00
03/13/2007,03:52,1405.00,1405.00,1405.00,1405.00,43,0,43.00
03/13/2007,03:56,1405.00,1405.00,1405.00,1405.00,3,0,3.00
03/13/2007,03:57,1405.25,1405.50,1405.25,1405.50,6,0,6.00
03/13/2007,04:01,1405.25,1405.50,1405.25,1405.50,38,2,40.00
03/13/2007,04:02,1406.00,1406.00,1406.00,1406.00,33,0,33.00
03/13/2007,04:04,1406.00,1406.00,1406.00,1406.00,10,0,10.00
03/13/2007,04:06,1405.75,1405.75,1405.75,1405.75,0,15,15.00
03/13/2007,04:07,1405.75,1405.75,1405.75,1405.75,0,19,19.00
03/13/2007,04:08,1405.75,1405.75,1405.75,1405.75,0,8,8.00
03/13/2007,04:11,1406.00,1406.00,1406.00,1406.00,16,0,16.00
03/13/2007,04:13,1406.00,1406.00,1406.00,1406.00,5,0,5.00
03/13/2007,04:14,1406.00,1406.00,1406.00,1406.00,9,0,9.00
03/13/2007,04:15,1406.00,1406.00,1406.00,1406.00,7,0,7.00
03/13/2007,04:16,1405.75,1406.00,1405.75,1406.00,6,1,7.00
03/13/2007,04:17,1405.75,1405.75,1405.75,1405.75,0,8,8.00
03/13/2007,04:21,1405.50,1405.50,1405.50,1405.50,0,5,5.00
03/13/2007,04:22,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/13/2007,04:24,1405.25,1405.25,1405.00,1405.00,0,127,127.00
03/13/2007,04:25,1405.00,1405.00,1405.00,1405.00,0,79,79.00
03/13/2007,04:26,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/13/2007,04:27,1405.00,1405.00,1405.00,1405.00,0,70,70.00
03/13/2007,04:29,1405.25,1405.25,1405.00,1405.00,15,145,160.00
03/13/2007,04:30,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/13/2007,04:31,1405.00,1405.00,1405.00,1405.00,0,104,104.00
03/13/2007,04:32,1405.25,1405.25,1405.25,1405.25,4,0,4.00
03/13/2007,04:37,1404.75,1404.75,1404.75,1404.75,0,5,5.00
03/13/2007,04:38,1405.25,1405.25,1405.00,1405.00,95,1,96.00
03/13/2007,04:39,1405.00,1405.00,1405.00,1405.00,0,2,2.00
03/13/2007,04:41,1405.25,1405.25,1405.25,1405.25,13,0,13.00
03/13/2007,04:42,1405.25,1405.25,1405.25,1405.25,2,0,2.00
03/13/2007,04:45,1405.00,1405.00,1405.00,1405.00,0,20,20.00
03/13/2007,04:46,1405.00,1405.00,1405.00,1405.00,0,41,41.00
03/13/2007,04:47,1405.00,1405.00,1405.00,1405.00,0,3,3.00
03/13/2007,04:50,1404.75,1404.75,1404.75,1404.75,0,21,21.00
03/13/2007,04:52,1404.75,1404.75,1404.75,1404.75,0,48,48.00
03/13/2007,04:53,1404.75,1404.75,1404.75,1404.75,0,52,52.00
03/13/2007,04:57,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/13/2007,04:59,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/13/2007,05:00,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/13/2007,05:01,1405.00,1405.25,1405.00,1405.25,18,2,20.00
03/13/2007,05:02,1405.50,1405.50,1405.25,1405.25,40,32,72.00
03/13/2007,05:03,1405.50,1405.50,1405.50,1405.50,50,0,50.00
03/13/2007,05:04,1405.50,1406.00,1405.50,1405.75,49,5,54.00
03/13/2007,05:06,1405.75,1405.75,1405.75,1405.75,0,10,10.00
03/13/2007,05:07,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/13/2007,05:08,1406.00,1406.00,1406.00,1406.00,44,0,44.00
03/13/2007,05:09,1406.00,1406.00,1406.00,1406.00,4,0,4.00
03/13/2007,05:10,1405.75,1406.00,1405.75,1406.00,5,10,15.00
03/13/2007,05:11,1405.25,1405.25,1405.25,1405.25,0,11,11.00
03/13/2007,05:12,1405.25,1405.25,1405.25,1405.25,0,4,4.00
03/13/2007,05:13,1405.50,1405.50,1405.50,1405.50,6,0,6.00
03/13/2007,05:14,1405.50,1405.75,1405.50,1405.75,154,0,154.00
03/13/2007,05:15,1405.50,1405.50,1405.25,1405.25,0,25,25.00
03/13/2007,05:18,1405.50,1405.50,1405.50,1405.50,5,0,5.00
03/13/2007,05:26,1405.50,1405.50,1405.50,1405.50,28,0,28.00
03/13/2007,05:27,1405.50,1405.50,1405.50,1405.50,10,0,10.00
03/13/2007,05:28,1405.50,1405.50,1405.50,1405.50,10,0,10.00
03/13/2007,05:29,1405.50,1405.50,1405.50,1405.50,11,0,11.00
03/13/2007,05:31,1406.00,1406.00,1406.00,1406.00,180,0,180.00
03/13/2007,05:32,1406.00,1406.25,1405.75,1406.25,8,5,13.00
03/13/2007,05:33,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/13/2007,05:34,1405.75,1406.00,1405.75,1406.00,82,1,83.00
03/13/2007,05:36,1406.00,1406.00,1406.00,1406.00,2,0,2.00
03/13/2007,05:38,1405.75,1405.75,1405.75,1405.75,0,5,5.00
03/13/2007,05:39,1405.75,1405.75,1405.50,1405.50,0,99,99.00
03/13/2007,05:41,1405.50,1405.50,1405.50,1405.50,0,8,8.00
03/13/2007,05:44,1405.50,1405.50,1405.25,1405.25,0,17,17.00
03/13/2007,05:46,1405.50,1405.50,1405.50,1405.50,15,0,15.00
03/13/2007,05:47,1405.50,1405.50,1405.50,1405.50,2,0,2.00
03/13/2007,05:48,1405.25,1405.25,1405.00,1405.00,92,771,863.00
03/13/2007,05:49,1405.00,1405.00,1405.00,1405.00,0,89,89.00
03/13/2007,05:50,1404.75,1404.75,1404.50,1404.50,10,481,491.00
03/13/2007,05:51,1404.75,1404.75,1404.50,1404.50,10,270,280.00
03/13/2007,05:52,1404.50,1405.00,1404.50,1405.00,150,20,170.00
03/13/2007,05:53,1404.75,1404.75,1404.25,1404.25,0,222,222.00
03/13/2007,05:54,1404.25,1404.25,1403.75,1404.00,47,257,304.00
03/13/2007,05:55,1404.00,1404.25,1404.00,1404.25,10,2,12.00
03/13/2007,05:56,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/13/2007,05:57,1404.00,1404.50,1404.00,1404.50,30,5,35.00
03/13/2007,05:58,1404.25,1404.50,1404.25,1404.50,10,91,101.00
03/13/2007,06:00,1404.50,1404.50,1404.25,1404.25,5,2,7.00
03/13/2007,06:01,1404.25,1404.50,1404.00,1404.00,3,193,196.00
03/13/2007,06:03,1403.75,1404.00,1403.50,1403.50,99,396,495.00
03/13/2007,06:04,1403.50,1403.50,1403.25,1403.25,0,378,378.00
03/13/2007,06:05,1403.00,1403.25,1403.00,1403.25,7,10,17.00
03/13/2007,06:06,1403.25,1403.25,1403.00,1403.25,3,2,5.00
03/13/2007,06:07,1403.50,1403.50,1403.25,1403.25,7,3,10.00
03/13/2007,06:08,1403.50,1403.50,1403.25,1403.50,23,5,28.00
03/13/2007,06:09,1403.50,1403.50,1403.50,1403.50,6,0,6.00
03/13/2007,06:10,1403.00,1403.00,1402.75,1402.75,0,11,11.00
03/13/2007,06:11,1403.00,1403.00,1402.75,1402.75,1,35,36.00
03/13/2007,06:12,1402.75,1402.75,1402.75,1402.75,0,52,52.00
03/13/2007,06:13,1402.75,1402.75,1401.75,1401.75,8,167,175.00
03/13/2007,06:14,1402.00,1402.00,1401.00,1401.25,5,53,58.00
03/13/2007,06:15,1401.25,1401.50,1401.00,1401.00,62,156,218.00
03/13/2007,06:16,1401.50,1401.75,1401.25,1401.25,170,25,195.00
03/13/2007,06:17,1401.00,1401.00,1400.75,1400.75,0,36,36.00
03/13/2007,06:18,1401.25,1401.25,1400.25,1400.25,6,22,28.00
03/13/2007,06:19,1400.25,1400.50,1399.75,1400.50,200,78,278.00
03/13/2007,06:20,1400.50,1401.00,1400.50,1401.00,302,0,302.00
03/13/2007,06:21,1401.25,1401.25,1400.75,1401.25,150,42,192.00
03/13/2007,06:22,1401.25,1401.50,1401.00,1401.25,121,190,311.00
03/13/2007,06:23,1401.00,1401.00,1400.50,1401.00,191,198,389.00
03/13/2007,06:24,1401.25,1401.25,1401.00,1401.00,2,37,39.00
03/13/2007,06:25,1401.25,1401.75,1401.25,1401.50,49,15,64.00
03/13/2007,06:26,1401.75,1402.00,1401.75,1402.00,44,15,59.00
03/13/2007,06:27,1401.50,1402.00,1401.50,1402.00,250,15,265.00
03/13/2007,06:28,1402.00,1402.25,1402.00,1402.00,64,179,243.00
03/13/2007,06:29,1402.00,1402.25,1402.00,1402.00,20,17,37.00
03/13/2007,06:30,1402.00,1402.00,1402.00,1402.00,0,15,15.00
03/13/2007,06:31,1402.00,1402.25,1401.50,1401.50,111,114,225.00
03/13/2007,06:32,1401.25,1401.50,1401.00,1401.25,38,11,49.00
03/13/2007,06:33,1401.25,1401.25,1401.00,1401.00,1,3,4.00
03/13/2007,06:34,1401.25,1401.25,1401.00,1401.25,30,54,84.00
03/13/2007,06:35,1401.00,1401.25,1401.00,1401.25,25,42,67.00
03/13/2007,06:37,1401.50,1401.75,1401.25,1401.25,27,156,183.00
03/13/2007,06:38,1401.25,1401.75,1401.25,1401.75,27,66,93.00
03/13/2007,06:39,1401.50,1401.75,1401.50,1401.75,22,5,27.00
03/13/2007,06:40,1401.25,1401.25,1400.75,1401.00,21,11,32.00
03/13/2007,06:41,1400.75,1400.75,1400.25,1400.25,35,119,154.00
03/13/2007,06:42,1400.00,1401.00,1399.75,1401.00,230,308,538.00
03/13/2007,06:43,1400.25,1400.25,1400.00,1400.00,0,17,17.00
03/13/2007,06:44,1400.50,1400.50,1399.75,1399.75,2,52,54.00
03/13/2007,06:45,1400.00,1400.00,1399.50,1399.50,19,21,40.00
03/13/2007,06:46,1399.75,1400.00,1399.75,1400.00,17,0,17.00
03/13/2007,06:47,1399.50,1399.75,1399.00,1399.00,25,34,59.00
03/13/2007,06:48,1399.00,1399.00,1398.75,1398.75,25,92,117.00
03/13/2007,06:49,1399.00,1399.75,1399.00,1399.75,169,5,174.00
03/13/2007,06:50,1399.50,1400.25,1399.50,1400.00,231,104,335.00
03/13/2007,06:51,1399.50,1400.25,1399.50,1400.25,27,5,32.00
03/13/2007,06:52,1400.25,1400.75,1400.25,1400.50,10,4,14.00
03/13/2007,06:53,1400.50,1401.00,1400.50,1400.50,27,14,41.00
03/13/2007,06:54,1400.50,1400.50,1400.00,1400.50,25,28,53.00
03/13/2007,06:55,1400.25,1400.50,1400.25,1400.50,30,22,52.00
03/13/2007,06:56,1400.50,1400.50,1400.00,1400.25,38,20,58.00
03/13/2007,06:57,1400.25,1400.50,1399.75,1400.50,38,18,56.00
03/13/2007,06:58,1400.25,1400.50,1400.25,1400.50,11,4,15.00
03/13/2007,06:59,1400.50,1401.00,1400.50,1401.00,28,0,28.00
03/13/2007,07:00,1400.75,1401.00,1400.75,1400.75,13,62,75.00
03/13/2007,07:01,1400.50,1400.75,1400.50,1400.75,27,2,29.00
03/13/2007,07:02,1400.75,1401.00,1400.75,1400.75,38,5,43.00
03/13/2007,07:03,1400.75,1401.00,1400.75,1401.00,100,25,125.00
03/13/2007,07:04,1400.75,1400.75,1400.50,1400.50,0,26,26.00
03/13/2007,07:05,1400.75,1400.75,1400.50,1400.50,26,1,27.00
03/13/2007,07:06,1400.50,1400.75,1400.50,1400.50,25,25,50.00
03/13/2007,07:07,1400.50,1400.50,1400.50,1400.50,0,4,4.00
03/13/2007,07:08,1400.75,1401.00,1400.75,1401.00,25,0,25.00
03/13/2007,07:09,1400.75,1401.00,1400.75,1401.00,28,5,33.00
03/13/2007,07:10,1400.50,1400.75,1400.50,1400.75,25,11,36.00
03/13/2007,07:11,1400.75,1401.00,1400.75,1400.75,28,29,57.00
03/13/2007,07:12,1400.50,1400.50,1400.25,1400.50,1,30,31.00
03/13/2007,07:13,1400.50,1400.75,1400.50,1400.75,55,0,55.00
03/13/2007,07:14,1400.50,1400.50,1400.50,1400.50,0,305,305.00
03/13/2007,07:15,1400.75,1400.75,1400.75,1400.75,25,0,25.00
03/13/2007,07:16,1400.50,1400.50,1400.25,1400.50,25,3,28.00
03/13/2007,07:17,1400.25,1400.25,1400.00,1400.25,39,146,185.00
03/13/2007,07:18,1400.25,1400.50,1400.00,1400.50,36,40,76.00
03/13/2007,07:19,1400.25,1400.50,1400.25,1400.25,25,6,31.00
03/13/2007,07:21,1400.50,1400.50,1400.25,1400.50,28,5,33.00
03/13/2007,07:22,1400.50,1400.75,1400.50,1400.75,80,0,80.00
03/13/2007,07:23,1400.50,1400.50,1400.50,1400.50,0,200,200.00
03/13/2007,07:24,1401.00,1403.25,1401.00,1402.00,253,156,409.00
03/13/2007,07:25,1402.00,1402.25,1401.75,1402.00,42,315,357.00
03/13/2007,07:26,1402.25,1403.00,1402.25,1402.75,169,1,170.00
03/13/2007,07:27,1402.50,1402.75,1402.25,1402.25,153,98,251.00
03/13/2007,07:28,1402.25,1402.50,1401.50,1401.75,47,69,116.00
03/13/2007,07:29,1401.50,1401.75,1401.50,1401.75,1,44,45.00
03/13/2007,07:30,1402.00,1402.00,1401.00,1401.75,80,151,231.00
03/13/2007,07:31,1401.00,1401.00,1398.25,1399.50,430,1579,2009.00
03/13/2007,07:32,1399.75,1399.75,1398.50,1398.50,27,207,234.00
03/13/2007,07:33,1399.00,1399.00,1398.25,1398.50,149,265,414.00
03/13/2007,07:34,1398.50,1399.25,1398.50,1399.00,438,208,646.00
03/13/2007,07:35,1399.00,1400.00,1399.00,1400.00,102,77,179.00
03/13/2007,07:36,1400.25,1400.25,1399.00,1399.00,26,84,110.00
03/13/2007,07:37,1399.00,1400.50,1399.00,1400.50,356,9,365.00
03/13/2007,07:38,1400.50,1401.25,1400.00,1400.00,9,11,20.00
03/13/2007,07:39,1400.25,1401.00,1400.25,1400.50,35,25,60.00
03/13/2007,07:40,1400.75,1401.25,1400.75,1401.00,41,75,116.00
03/13/2007,07:41,1401.00,1401.00,1401.00,1401.00,0,178,178.00
03/13/2007,07:42,1401.00,1401.00,1400.75,1400.75,0,35,35.00
03/13/2007,07:43,1400.75,1401.00,1400.75,1401.00,25,100,125.00
03/13/2007,07:44,1400.75,1400.75,1400.00,1400.00,0,134,134.00
03/13/2007,07:45,1399.75,1400.25,1399.75,1400.25,29,4,33.00
03/13/2007,07:46,1400.00,1400.50,1400.00,1400.50,25,140,165.00
03/13/2007,07:47,1400.25,1400.25,1399.25,1399.75,125,30,155.00
03/13/2007,07:48,1399.75,1399.75,1399.50,1399.75,9,61,70.00
03/13/2007,07:49,1399.75,1400.00,1399.25,1399.25,6,58,64.00
03/13/2007,07:50,1399.50,1399.75,1399.50,1399.75,29,0,29.00
03/13/2007,07:51,1399.75,1399.75,1399.75,1399.75,2,0,2.00
03/13/2007,07:52,1399.75,1400.50,1399.75,1400.50,73,2,75.00
03/13/2007,07:53,1400.25,1400.25,1399.75,1399.75,25,48,73.00
03/13/2007,07:55,1399.75,1399.75,1399.50,1399.50,0,63,63.00
03/13/2007,07:56,1399.25,1399.50,1399.25,1399.50,29,10,39.00
03/13/2007,07:57,1399.50,1399.50,1399.50,1399.50,29,0,29.00
03/13/2007,07:58,1399.25,1399.50,1398.50,1399.00,2,110,112.00
03/13/2007,07:59,1399.25,1399.50,1399.00,1399.25,28,36,64.00
03/13/2007,08:00,1399.25,1399.25,1399.00,1399.00,0,61,61.00
03/13/2007,08:01,1399.00,1399.00,1399.00,1399.00,0,80,80.00
03/13/2007,08:02,1398.50,1398.50,1398.00,1398.00,28,675,703.00
03/13/2007,08:03,1398.00,1398.50,1398.00,1398.25,208,22,230.00
03/13/2007,08:04,1398.00,1398.00,1397.50,1397.75,12,283,295.00
03/13/2007,08:05,1398.00,1398.50,1397.50,1398.50,71,3,74.00
03/13/2007,08:06,1398.50,1398.50,1398.00,1398.25,15,22,37.00
03/13/2007,08:07,1398.50,1398.50,1398.25,1398.25,27,10,37.00
03/13/2007,08:08,1398.50,1398.75,1398.50,1398.50,160,100,260.00
03/13/2007,08:09,1398.75,1399.00,1398.25,1398.25,2,81,83.00
03/13/2007,08:10,1398.25,1398.50,1398.25,1398.50,7,24,31.00
03/13/2007,08:11,1398.50,1398.75,1398.50,1398.75,35,0,35.00
03/13/2007,08:12,1398.50,1398.50,1398.00,1398.00,0,34,34.00
03/13/2007,08:13,1398.00,1398.25,1397.00,1397.25,31,96,127.00
03/13/2007,08:14,1397.25,1397.25,1396.75,1397.00,24,846,870.00
03/13/2007,08:15,1397.00,1397.50,1397.00,1397.50,14,18,32.00
03/13/2007,08:16,1397.50,1397.50,1397.25,1397.25,25,50,75.00
03/13/2007,08:17,1397.25,1398.50,1397.25,1398.50,93,64,157.00
03/13/2007,08:18,1398.25,1398.25,1397.75,1398.00,25,24,49.00
03/13/2007,08:19,1398.50,1398.50,1398.00,1398.00,35,23,58.00
03/13/2007,08:20,1398.00,1398.25,1398.00,1398.25,101,26,127.00
03/13/2007,08:21,1398.25,1398.50,1398.25,1398.50,133,10,143.00
03/13/2007,08:22,1398.50,1399.00,1398.50,1398.50,39,27,66.00
03/13/2007,08:23,1398.50,1398.75,1398.25,1398.25,25,38,63.00
03/13/2007,08:24,1398.50,1398.75,1398.50,1398.75,34,0,34.00
03/13/2007,08:25,1398.75,1398.75,1398.75,1398.75,1,0,1.00
03/13/2007,08:26,1398.75,1398.75,1398.25,1398.50,30,24,54.00
03/13/2007,08:27,1398.50,1398.75,1398.25,1398.75,50,99,149.00
03/13/2007,08:28,1398.75,1398.75,1398.50,1398.50,2,10,12.00
03/13/2007,08:29,1398.50,1398.75,1398.50,1398.50,25,3,28.00
03/13/2007,08:30,1398.75,1399.50,1398.50,1399.25,104,27,131.00
03/13/2007,08:31,1399.25,1399.75,1397.25,1397.25,120,533,653.00
03/13/2007,08:32,1397.50,1399.25,1397.00,1398.25,391,324,715.00
03/13/2007,08:33,1398.25,1398.75,1398.00,1398.75,343,32,375.00
03/13/2007,08:34,1398.75,1399.50,1398.50,1399.00,468,154,622.00
03/13/2007,08:35,1399.00,1399.75,1399.00,1399.00,16,47,63.00
03/13/2007,08:36,1399.25,1399.50,1398.75,1398.75,159,43,202.00
03/13/2007,08:37,1399.00,1399.25,1398.50,1399.25,53,336,389.00
03/13/2007,08:38,1398.75,1399.00,1398.75,1399.00,113,252,365.00
03/13/2007,08:39,1399.25,1400.50,1399.25,1400.00,266,177,443.00
03/13/2007,08:40,1400.00,1400.25,1399.50,1399.75,158,135,293.00
03/13/2007,08:41,1400.00,1400.50,1399.75,1399.75,272,183,455.00
03/13/2007,08:42,1400.00,1401.00,1400.00,1400.75,893,142,1035.00
03/13/2007,08:43,1400.75,1401.00,1400.50,1400.50,67,511,578.00
03/13/2007,08:44,1400.50,1401.00,1400.25,1400.25,157,122,279.00
03/13/2007,08:45,1400.25,1400.75,1400.25,1400.75,334,22,356.00
03/13/2007,08:46,1400.75,1400.75,1400.25,1400.50,987,265,1252.00
03/13/2007,08:47,1400.25,1400.75,1400.25,1400.25,497,75,572.00
03/13/2007,08:48,1400.25,1400.50,1399.75,1400.00,706,320,1026.00
03/13/2007,08:49,1400.00,1400.25,1399.75,1400.25,74,598,672.00
03/13/2007,08:50,1400.25,1400.50,1399.75,1400.25,41,121,162.00
03/13/2007,08:51,1400.50,1400.50,1400.00,1400.25,11,170,181.00
03/13/2007,08:52,1400.00,1401.25,1400.00,1401.25,681,22,703.00
03/13/2007,08:53,1401.00,1401.75,1400.50,1401.50,236,199,435.00
03/13/2007,08:54,1401.50,1402.00,1401.25,1402.00,771,232,1003.00
03/13/2007,08:55,1401.75,1402.50,1401.50,1402.25,410,516,926.00
03/13/2007,08:56,1402.50,1402.75,1401.75,1401.75,617,186,803.00
03/13/2007,08:57,1401.75,1401.75,1401.25,1401.25,5,110,115.00
03/13/2007,08:58,1401.50,1401.50,1401.25,1401.25,63,107,170.00
03/13/2007,08:59,1401.25,1401.25,1400.75,1401.25,100,247,347.00
03/13/2007,09:00,1401.25,1401.25,1401.25,1401.25,39,0,39.00
03/13/2007,09:01,1401.25,1401.25,1400.25,1400.75,209,689,898.00
03/13/2007,09:02,1400.75,1401.00,1400.75,1400.75,68,224,292.00
03/13/2007,09:03,1400.75,1401.50,1400.50,1401.25,280,20,300.00
03/13/2007,09:04,1401.00,1401.50,1401.00,1401.25,433,55,488.00
03/13/2007,09:05,1401.50,1401.50,1401.25,1401.25,3,88,91.00
03/13/2007,09:06,1401.00,1401.00,1400.50,1400.75,32,105,137.00
03/13/2007,09:07,1401.00,1401.00,1399.50,1399.50,155,349,504.00
03/13/2007,09:08,1399.25,1399.50,1399.00,1399.50,628,334,962.00
03/13/2007,09:09,1399.75,1399.75,1399.00,1399.25,153,327,480.00
03/13/2007,09:10,1399.50,1399.75,1399.00,1399.75,469,178,647.00
03/13/2007,09:11,1399.75,1401.25,1399.75,1400.75,176,97,273.00
03/13/2007,09:12,1400.75,1401.00,1400.00,1400.25,114,137,251.00
03/13/2007,09:13,1400.25,1400.50,1400.25,1400.25,110,217,327.00
03/13/2007,09:14,1400.25,1400.75,1400.25,1400.75,1088,27,1115.00
03/13/2007,09:15,1400.75,1400.75,1400.50,1400.75,173,1,174.00
03/13/2007,09:16,1400.75,1400.75,1400.50,1400.50,99,295,394.00
03/13/2007,09:17,1400.50,1400.75,1400.50,1400.75,100,171,271.00
03/13/2007,09:18,1400.75,1401.00,1400.75,1400.75,112,131,243.00
03/13/2007,09:19,1400.75,1402.50,1400.75,1402.50,961,202,1163.00
03/13/2007,09:20,1402.75,1403.00,1402.25,1402.50,861,724,1585.00
03/13/2007,09:21,1402.75,1403.00,1402.75,1402.75,897,35,932.00
03/13/2007,09:22,1402.75,1402.75,1402.25,1402.50,96,123,219.00
03/13/2007,09:23,1402.50,1402.50,1402.25,1402.50,18,13,31.00
03/13/2007,09:24,1402.75,1402.75,1402.25,1402.25,1,458,459.00
03/13/2007,09:25,1402.00,1402.50,1402.00,1402.50,364,74,438.00
03/13/2007,09:26,1402.25,1402.75,1402.25,1402.25,16,71,87.00
03/13/2007,09:27,1402.50,1402.50,1402.25,1402.25,32,1,33.00
03/13/2007,09:28,1402.25,1402.25,1401.75,1401.75,4,497,501.00
03/13/2007,09:29,1402.00,1402.50,1402.00,1402.50,350,0,350.00
03/13/2007,09:30,1402.50,1403.00,1402.25,1403.00,696,282,978.00
03/13/2007,09:31,1403.00,1404.00,1403.00,1403.50,224,136,360.00
03/13/2007,09:32,1403.25,1403.25,1402.75,1402.75,0,294,294.00
03/13/2007,09:33,1403.00,1403.00,1402.25,1402.50,98,98,196.00
03/13/2007,09:34,1402.25,1402.25,1401.50,1401.75,509,450,959.00
03/13/2007,09:35,1402.00,1402.00,1402.00,1402.00,115,0,115.00
03/13/2007,09:36,1401.75,1402.50,1401.75,1402.25,101,203,304.00
03/13/2007,09:37,1402.25,1402.25,1402.00,1402.00,29,196,225.00
03/13/2007,09:38,1402.00,1402.00,1401.25,1401.75,186,768,954.00
03/13/2007,09:39,1401.50,1401.75,1401.25,1401.50,28,156,184.00
03/13/2007,09:40,1401.50,1401.75,1401.50,1401.50,225,255,480.00
03/13/2007,09:41,1401.50,1402.25,1401.50,1402.00,432,114,546.00
03/13/2007,09:42,1402.00,1402.00,1401.75,1402.00,64,342,406.00
03/13/2007,09:43,1402.00,1402.50,1402.00,1402.00,373,264,637.00
03/13/2007,09:44,1402.25,1402.25,1402.25,1402.25,53,0,53.00
03/13/2007,09:45,1402.25,1402.25,1402.00,1402.25,233,80,313.00
03/13/2007,09:46,1402.50,1402.75,1402.25,1402.25,212,54,266.00
03/13/2007,09:47,1402.50,1403.00,1402.25,1402.50,100,200,300.00
03/13/2007,09:48,1402.50,1402.50,1402.25,1402.50,50,3,53.00
03/13/2007,09:49,1402.75,1403.25,1402.50,1402.75,49,94,143.00
03/13/2007,09:50,1402.75,1403.25,1402.75,1403.25,45,156,201.00
03/13/2007,09:51,1403.50,1403.50,1403.00,1403.50,205,12,217.00
03/13/2007,09:52,1403.75,1404.00,1403.50,1404.00,34,28,62.00
03/13/2007,09:53,1404.00,1404.25,1403.50,1403.75,294,67,361.00
03/13/2007,09:54,1403.75,1404.25,1403.50,1403.50,72,87,159.00
03/13/2007,09:55,1403.50,1403.50,1403.50,1403.50,0,16,16.00
03/13/2007,09:56,1403.25,1403.50,1403.00,1403.00,8,116,124.00
03/13/2007,09:57,1403.25,1403.75,1403.25,1403.25,67,58,125.00
03/13/2007,09:58,1403.00,1403.00,1402.50,1402.75,11,430,441.00
03/13/2007,09:59,1402.50,1402.75,1402.50,1402.75,293,477,770.00
03/13/2007,10:00,1402.75,1403.00,1402.75,1403.00,111,0,111.00
03/13/2007,10:01,1403.00,1403.25,1402.75,1403.00,83,116,199.00
03/13/2007,10:02,1403.00,1403.25,1403.00,1403.25,33,0,33.00
03/13/2007,10:03,1403.00,1403.00,1402.25,1402.75,124,552,676.00
03/13/2007,10:04,1402.75,1403.00,1402.75,1403.00,30,0,30.00
03/13/2007,10:05,1403.00,1403.25,1403.00,1403.25,97,0,97.00
03/13/2007,10:06,1403.25,1403.25,1402.75,1403.00,17,313,330.00
03/13/2007,10:07,1402.75,1403.00,1402.50,1403.00,48,88,136.00
03/13/2007,10:08,1403.00,1403.25,1402.75,1403.25,178,73,251.00
03/13/2007,10:09,1403.00,1403.00,1402.75,1402.75,0,547,547.00
03/13/2007,10:10,1402.75,1403.00,1402.75,1403.00,5,3,8.00
03/13/2007,10:11,1403.00,1403.25,1403.00,1403.25,23,0,23.00
03/13/2007,10:12,1403.25,1403.75,1403.25,1403.25,227,311,538.00
03/13/2007,10:13,1403.50,1404.25,1403.25,1403.25,356,93,449.00
03/13/2007,10:14,1403.50,1404.25,1403.50,1404.00,140,125,265.00
03/13/2007,10:15,1404.00,1404.00,1403.50,1403.75,235,181,416.00
03/13/2007,10:16,1403.75,1403.75,1403.25,1403.50,28,416,444.00
03/13/2007,10:17,1403.50,1403.50,1403.00,1403.00,30,75,105.00
03/13/2007,10:18,1403.00,1403.25,1402.75,1402.75,2,204,206.00
03/13/2007,10:19,1402.75,1403.00,1402.25,1402.25,30,635,665.00
03/13/2007,10:20,1402.25,1402.50,1402.25,1402.50,19,14,33.00
03/13/2007,10:21,1402.75,1402.75,1402.50,1402.50,3,87,90.00
03/13/2007,10:22,1402.50,1402.50,1402.25,1402.25,130,9,139.00
03/13/2007,10:23,1402.25,1402.50,1401.75,1402.00,162,254,416.00
03/13/2007,10:24,1402.25,1402.50,1402.25,1402.50,191,33,224.00
03/13/2007,10:25,1402.50,1402.50,1402.00,1402.25,185,382,567.00
03/13/2007,10:26,1402.00,1402.25,1402.00,1402.00,8,138,146.00
03/13/2007,10:27,1402.00,1402.25,1402.00,1402.00,15,308,323.00
03/13/2007,10:28,1402.00,1402.25,1401.75,1401.75,55,261,316.00
03/13/2007,10:29,1401.75,1402.00,1401.25,1401.50,57,379,436.00
03/13/2007,10:30,1401.50,1401.50,1401.50,1401.50,81,0,81.00
03/13/2007,10:31,1401.50,1401.50,1401.25,1401.50,21,32,53.00
03/13/2007,10:32,1401.75,1402.00,1401.50,1401.75,201,74,275.00
03/13/2007,10:33,1401.75,1402.00,1401.75,1401.75,1,99,100.00
03/13/2007,10:34,1401.50,1401.75,1401.50,1401.75,65,313,378.00
03/13/2007,10:35,1401.75,1402.00,1401.75,1402.00,262,0,262.00
03/13/2007,10:36,1402.00,1402.00,1401.75,1401.75,176,126,302.00
03/13/2007,10:37,1401.75,1401.75,1401.75,1401.75,0,20,20.00
03/13/2007,10:38,1402.00,1402.50,1401.75,1402.00,88,42,130.00
03/13/2007,10:39,1402.25,1402.25,1402.25,1402.25,21,0,21.00
03/13/2007,10:40,1402.25,1402.50,1402.25,1402.50,197,0,197.00
03/13/2007,10:41,1402.50,1402.50,1402.25,1402.25,105,184,289.00
03/13/2007,10:42,1402.25,1402.25,1402.25,1402.25,0,5,5.00
03/13/2007,10:43,1402.00,1402.50,1402.00,1402.25,87,6,93.00
03/13/2007,10:44,1402.25,1402.50,1402.25,1402.50,40,24,64.00
03/13/2007,10:45,1402.50,1402.50,1402.25,1402.25,41,1,42.00
03/13/2007,10:46,1402.25,1402.25,1401.75,1401.75,0,373,373.00
03/13/2007,10:47,1402.00,1402.25,1402.00,1402.25,51,0,51.00
03/13/2007,10:48,1402.00,1402.25,1401.50,1401.50,1,768,769.00
03/13/2007,10:49,1401.25,1401.50,1401.25,1401.25,18,37,55.00
03/13/2007,10:50,1401.25,1401.25,1400.50,1400.75,126,492,618.00
03/13/2007,10:51,1400.75,1401.00,1400.25,1400.75,135,480,615.00
03/13/2007,10:52,1400.75,1400.75,1400.25,1400.50,1,349,350.00
03/13/2007,10:53,1400.50,1400.50,1400.00,1400.00,348,67,415.00
03/13/2007,10:54,1400.50,1400.50,1400.25,1400.50,187,18,205.00
03/13/2007,10:55,1400.75,1400.75,1400.50,1400.50,3,16,19.00
03/13/2007,10:56,1400.50,1400.75,1400.50,1400.75,131,1,132.00
03/13/2007,10:57,1400.75,1401.00,1400.75,1400.75,117,2,119.00
03/13/2007,10:58,1400.75,1401.00,1400.75,1401.00,17,3,20.00
03/13/2007,10:59,1401.00,1401.25,1400.75,1400.75,21,10,31.00
03/13/2007,11:00,1400.75,1401.00,1400.75,1401.00,60,5,65.00
03/13/2007,11:01,1400.75,1400.75,1400.00,1400.00,0,98,98.00
03/13/2007,11:02,1400.00,1400.50,1399.75,1400.50,215,103,318.00
03/13/2007,11:03,1400.25,1400.50,1400.25,1400.50,96,119,215.00
03/13/2007,11:04,1400.75,1400.75,1400.25,1400.75,122,10,132.00
03/13/2007,11:05,1400.75,1401.25,1400.75,1401.00,39,10,49.00
03/13/2007,11:06,1401.00,1401.00,1401.00,1401.00,0,6,6.00
03/13/2007,11:07,1401.25,1401.75,1400.75,1401.75,498,50,548.00
03/13/2007,11:08,1401.50,1401.50,1401.25,1401.25,102,238,340.00
03/13/2007,11:09,1401.25,1401.50,1401.00,1401.00,31,186,217.00
03/13/2007,11:10,1401.00,1401.25,1400.50,1400.50,5,409,414.00
03/13/2007,11:11,1400.25,1400.50,1399.75,1400.00,25,120,145.00
03/13/2007,11:12,1400.00,1400.00,1399.75,1399.75,138,123,261.00
03/13/2007,11:13,1399.75,1400.00,1399.75,1400.00,80,14,94.00
03/13/2007,11:14,1399.75,1399.75,1398.00,1398.00,159,1780,1939.00
03/13/2007,11:15,1398.25,1398.75,1398.00,1398.25,213,1394,1607.00
03/13/2007,11:16,1398.00,1398.25,1397.25,1397.25,84,1016,1100.00
03/13/2007,11:17,1397.25,1397.75,1396.50,1396.75,322,1381,1703.00
03/13/2007,11:18,1396.50,1397.00,1396.25,1397.00,340,492,832.00
03/13/2007,11:19,1397.00,1397.25,1396.50,1396.75,284,359,643.00
03/13/2007,11:20,1396.75,1397.50,1396.75,1397.25,790,13,803.00
03/13/2007,11:21,1397.25,1397.25,1395.50,1395.50,181,1234,1415.00
03/13/2007,11:22,1395.25,1395.50,1393.75,1394.00,492,1191,1683.00
03/13/2007,11:23,1393.75,1394.75,1393.75,1394.25,1064,361,1425.00
03/13/2007,11:24,1394.00,1395.00,1393.75,1395.00,1233,320,1553.00
03/13/2007,11:25,1395.00,1395.25,1394.25,1395.00,801,310,1111.00
03/13/2007,11:26,1395.00,1396.00,1395.00,1395.75,404,148,552.00
03/13/2007,11:27,1395.75,1396.00,1395.25,1395.25,116,130,246.00
03/13/2007,11:28,1395.50,1395.75,1395.00,1395.50,783,54,837.00
03/13/2007,11:29,1395.50,1395.50,1394.25,1394.50,376,582,958.00
03/13/2007,11:30,1394.50,1394.75,1393.00,1393.00,133,738,871.00
03/13/2007,11:31,1392.75,1392.75,1390.25,1390.25,543,1184,1727.00
03/13/2007,11:32,1390.75,1392.00,1390.25,1391.25,804,413,1217.00
03/13/2007,11:33,1391.25,1392.75,1390.75,1392.75,1647,488,2135.00
03/13/2007,11:34,1393.00,1393.00,1392.25,1392.75,297,189,486.00
03/13/2007,11:35,1392.50,1393.00,1392.50,1393.00,35,125,160.00
03/13/2007,11:36,1392.75,1392.75,1392.00,1392.25,518,225,743.00
03/13/2007,11:37,1392.00,1393.50,1392.00,1393.00,642,119,761.00
03/13/2007,11:38,1393.00,1394.50,1393.00,1394.25,712,398,1110.00
03/13/2007,11:39,1394.50,1394.50,1394.00,1394.25,232,129,361.00
03/13/2007,11:40,1394.00,1394.00,1393.50,1394.00,217,208,425.00
03/13/2007,11:41,1393.75,1393.75,1393.25,1393.50,284,112,396.00
03/13/2007,11:42,1393.75,1393.75,1393.00,1393.50,316,658,974.00
03/13/2007,11:43,1393.25,1393.25,1391.75,1392.50,101,289,390.00
03/13/2007,11:44,1392.50,1394.00,1392.50,1394.00,381,75,456.00
03/13/2007,11:45,1394.00,1395.00,1393.50,1394.50,141,29,170.00
03/13/2007,11:46,1394.50,1395.00,1394.25,1395.00,82,2,84.00
03/13/2007,11:47,1394.75,1395.25,1394.25,1394.50,388,146,534.00
03/13/2007,11:48,1394.50,1394.75,1394.50,1394.50,62,5,67.00
03/13/2007,11:49,1394.75,1394.75,1394.75,1394.75,16,0,16.00
03/13/2007,11:50,1394.75,1394.75,1394.25,1394.50,27,18,45.00
03/13/2007,11:51,1394.50,1395.00,1394.25,1394.50,93,57,150.00
03/13/2007,11:52,1394.00,1394.00,1393.25,1393.75,188,45,233.00
03/13/2007,11:53,1393.75,1394.25,1393.50,1394.00,54,204,258.00
03/13/2007,11:54,1394.00,1394.25,1394.00,1394.25,92,19,111.00
03/13/2007,11:55,1394.25,1394.25,1392.75,1393.25,95,236,331.00
03/13/2007,11:56,1393.50,1393.75,1392.75,1392.75,147,89,236.00
03/13/2007,11:57,1392.50,1393.00,1392.25,1392.75,215,14,229.00
03/13/2007,11:58,1392.75,1392.75,1391.00,1391.00,88,367,455.00
03/13/2007,11:59,1391.00,1392.25,1391.00,1392.25,347,62,409.00
03/13/2007,12:00,1392.00,1392.25,1392.00,1392.25,9,15,24.00
03/13/2007,12:01,1392.00,1393.25,1392.00,1393.25,579,148,727.00
03/13/2007,12:02,1393.00,1393.50,1393.00,1393.50,187,2,189.00
03/13/2007,12:03,1393.50,1393.50,1392.75,1392.75,77,320,397.00
03/13/2007,12:04,1392.50,1392.50,1391.75,1392.00,3,130,133.00
03/13/2007,12:05,1392.50,1393.25,1392.50,1393.25,369,10,379.00
03/13/2007,12:06,1393.50,1393.75,1393.00,1393.75,158,100,258.00
03/13/2007,12:07,1393.75,1394.00,1393.50,1394.00,229,1,230.00
03/13/2007,12:08,1394.00,1394.25,1393.25,1393.25,360,147,507.00
03/13/2007,12:09,1393.25,1393.75,1393.25,1393.75,11,35,46.00
03/13/2007,12:10,1393.50,1393.50,1393.00,1393.25,20,294,314.00
03/13/2007,12:11,1393.25,1393.50,1393.25,1393.25,31,2,33.00
03/13/2007,12:12,1393.25,1393.25,1392.50,1392.75,4,13,17.00
03/13/2007,12:13,1392.75,1393.25,1392.75,1393.00,197,23,220.00
03/13/2007,12:14,1393.25,1393.25,1391.75,1392.25,65,305,370.00
03/13/2007,12:15,1392.25,1392.50,1392.25,1392.50,409,0,409.00
03/13/2007,12:16,1392.25,1392.50,1392.25,1392.50,51,193,244.00
03/13/2007,12:17,1392.50,1392.50,1392.50,1392.50,57,0,57.00
03/13/2007,12:18,1392.75,1392.75,1392.50,1392.50,41,19,60.00
03/13/2007,12:19,1393.00,1393.25,1393.00,1393.25,88,0,88.00
03/13/2007,12:20,1393.00,1393.00,1392.75,1393.00,2,53,55.00
03/13/2007,12:21,1393.00,1393.25,1393.00,1393.00,46,40,86.00
03/13/2007,12:22,1392.50,1392.50,1392.00,1392.00,0,89,89.00
03/13/2007,12:23,1392.00,1392.25,1391.75,1392.00,9,24,33.00
03/13/2007,12:24,1391.75,1392.00,1391.50,1391.50,4,38,42.00
03/13/2007,12:25,1391.25,1392.25,1391.00,1392.00,249,114,363.00
03/13/2007,12:26,1392.00,1392.00,1392.00,1392.00,0,22,22.00
03/13/2007,12:27,1392.25,1393.25,1392.25,1392.75,232,122,354.00
03/13/2007,12:28,1392.75,1392.75,1392.25,1392.25,0,293,293.00
03/13/2007,12:29,1392.50,1392.50,1392.50,1392.50,49,0,49.00
03/13/2007,12:30,1392.25,1392.25,1391.00,1391.50,99,205,304.00
03/13/2007,12:31,1391.25,1391.50,1390.25,1390.25,136,456,592.00
03/13/2007,12:32,1390.50,1390.75,1390.25,1390.75,274,93,367.00
03/13/2007,12:33,1390.50,1390.75,1390.00,1390.75,97,270,367.00
03/13/2007,12:34,1390.50,1391.25,1390.25,1390.50,112,109,221.00
03/13/2007,12:35,1390.50,1390.50,1389.25,1389.50,19,358,377.00
03/13/2007,12:36,1389.25,1389.75,1389.00,1389.75,107,1105,1212.00
03/13/2007,12:37,1389.75,1389.75,1388.75,1389.00,141,842,983.00
03/13/2007,12:38,1388.75,1389.50,1388.25,1389.50,190,126,316.00
03/13/2007,12:39,1389.50,1389.75,1388.00,1388.50,219,484,703.00
03/13/2007,12:40,1388.75,1389.25,1388.25,1389.25,48,822,870.00
03/13/2007,12:41,1389.25,1389.25,1388.00,1388.75,303,354,657.00
03/13/2007,12:42,1389.00,1389.25,1388.75,1389.25,146,156,302.00
03/13/2007,12:43,1389.00,1390.25,1388.75,1390.00,162,168,330.00
03/13/2007,12:44,1390.00,1390.25,1388.25,1388.75,244,833,1077.00
03/13/2007,12:45,1388.75,1389.50,1388.75,1389.50,42,6,48.00
03/13/2007,12:46,1389.75,1390.00,1389.25,1389.75,42,494,536.00
03/13/2007,12:47,1389.50,1389.75,1389.00,1389.00,30,131,161.00
03/13/2007,12:48,1389.00,1389.50,1389.00,1389.50,26,127,153.00
03/13/2007,12:49,1389.75,1389.75,1388.50,1388.75,222,340,562.00
03/13/2007,12:50,1388.50,1388.75,1387.00,1387.25,398,1481,1879.00
03/13/2007,12:51,1387.50,1387.75,1386.25,1387.25,182,501,683.00
03/13/2007,12:52,1387.00,1388.00,1387.00,1387.25,457,242,699.00
03/13/2007,12:53,1387.25,1387.75,1387.25,1387.75,283,59,342.00
03/13/2007,12:54,1387.75,1387.75,1386.75,1387.25,231,387,618.00
03/13/2007,12:55,1387.25,1388.00,1387.25,1388.00,165,111,276.00
03/13/2007,12:56,1388.00,1388.25,1387.50,1388.00,126,77,203.00
03/13/2007,12:57,1388.00,1388.25,1387.75,1387.75,160,167,327.00
03/13/2007,12:58,1387.75,1388.50,1387.25,1388.50,238,114,352.00
03/13/2007,12:59,1388.50,1389.75,1388.25,1389.75,491,196,687.00
03/13/2007,13:00,1389.75,1390.00,1389.25,1389.50,136,174,310.00
03/13/2007,13:01,1389.50,1390.00,1389.25,1389.25,449,173,622.00
03/13/2007,13:02,1389.25,1389.50,1388.00,1388.00,105,127,232.00
03/13/2007,13:03,1388.00,1388.50,1388.00,1388.00,153,727,880.00
03/13/2007,13:04,1388.00,1388.25,1388.00,1388.00,66,89,155.00
03/13/2007,13:05,1388.00,1388.25,1387.75,1387.75,46,142,188.00
03/13/2007,13:06,1387.50,1387.50,1386.25,1386.25,68,657,725.00
03/13/2007,13:07,1386.25,1387.00,1386.00,1387.00,150,415,565.00
03/13/2007,13:08,1386.75,1387.25,1386.50,1387.00,33,86,119.00
03/13/2007,13:09,1387.00,1387.25,1385.50,1386.00,168,626,794.00
03/13/2007,13:10,1386.00,1386.00,1384.50,1385.00,576,932,1508.00
03/13/2007,13:11,1385.00,1385.50,1384.00,1384.00,127,951,1078.00
03/13/2007,13:12,1384.00,1385.25,1384.00,1384.75,490,215,705.00
03/13/2007,13:13,1384.75,1385.50,1383.00,1383.00,415,1135,1550.00
03/13/2007,13:14,1383.00,1383.00,1381.25,1382.00,468,1636,2104.00
03/13/2007,13:15,1382.00,1382.25,1381.25,1381.50,721,768,1489.00
03/13/2007,13:16,1381.50,1382.75,1381.25,1382.75,486,229,715.00
03/13/2007,13:17,1382.75,1383.25,1382.25,1383.00,334,520,854.00
03/13/2007,13:18,1383.00,1383.50,1382.75,1383.25,132,119,251.00
03/13/2007,13:19,1383.25,1384.00,1383.25,1384.00,57,24,81.00
03/13/2007,13:20,1384.00,1384.50,1384.00,1384.00,334,185,519.00
03/13/2007,13:21,1384.00,1384.25,1383.25,1383.25,135,141,276.00
03/13/2007,13:22,1383.25,1383.25,1383.00,1383.25,23,55,78.00
03/13/2007,13:23,1383.00,1383.75,1383.00,1383.50,48,147,195.00
03/13/2007,13:24,1383.50,1384.00,1382.75,1382.75,125,393,518.00
03/13/2007,13:25,1383.00,1383.50,1382.75,1383.25,356,107,463.00
03/13/2007,13:26,1383.25,1383.50,1383.00,1383.25,69,179,248.00
03/13/2007,13:27,1383.50,1383.50,1383.00,1383.00,25,65,90.00
03/13/2007,13:28,1383.00,1384.00,1383.00,1383.50,45,346,391.00
03/13/2007,13:29,1383.25,1384.00,1383.25,1384.00,56,1,57.00
03/13/2007,13:30,1384.00,1384.25,1383.75,1384.25,154,23,177.00
03/13/2007,13:31,1384.25,1384.50,1384.00,1384.50,602,343,945.00
03/13/2007,13:32,1384.50,1384.75,1384.25,1384.75,409,86,495.00
03/13/2007,13:33,1384.75,1384.75,1384.25,1384.75,357,18,375.00
03/13/2007,13:34,1384.75,1385.50,1384.75,1385.25,649,386,1035.00
03/13/2007,13:35,1385.25,1385.75,1385.25,1385.50,242,346,588.00
03/13/2007,13:36,1385.50,1386.00,1384.75,1384.75,253,350,603.00
03/13/2007,13:37,1384.75,1385.00,1384.50,1385.00,142,214,356.00
03/13/2007,13:38,1384.75,1385.25,1384.75,1385.00,53,53,106.00
03/13/2007,13:39,1385.00,1385.25,1383.50,1383.50,44,742,786.00
03/13/2007,13:40,1383.50,1384.00,1383.50,1383.75,135,155,290.00
03/13/2007,13:41,1383.75,1384.25,1383.75,1384.25,46,5,51.00
03/13/2007,13:42,1384.25,1384.25,1384.00,1384.25,86,43,129.00
03/13/2007,13:43,1384.50,1384.75,1384.50,1384.50,12,51,63.00
03/13/2007,13:44,1384.50,1385.25,1384.50,1385.00,61,130,191.00
03/13/2007,13:45,1385.25,1386.25,1385.25,1386.00,182,133,315.00
03/13/2007,13:46,1385.75,1386.50,1385.75,1385.75,157,398,555.00
03/13/2007,13:47,1385.75,1386.00,1385.75,1385.75,119,31,150.00
03/13/2007,13:48,1385.50,1385.50,1385.25,1385.25,0,38,38.00
03/13/2007,13:49,1385.50,1385.75,1385.50,1385.50,16,56,72.00
03/13/2007,13:50,1385.50,1385.50,1385.00,1385.00,0,63,63.00
03/13/2007,13:51,1385.00,1385.25,1384.75,1385.25,107,86,193.00
03/13/2007,13:52,1385.25,1385.75,1385.00,1385.75,52,10,62.00
03/13/2007,13:53,1385.75,1385.75,1385.25,1385.50,137,424,561.00
03/13/2007,13:54,1386.00,1386.25,1385.25,1385.25,72,206,278.00
03/13/2007,13:55,1385.25,1385.50,1384.75,1385.00,113,73,186.00
03/13/2007,13:56,1385.00,1385.00,1384.50,1384.50,0,260,260.00
03/13/2007,13:57,1384.50,1384.50,1383.75,1384.25,190,139,329.00
03/13/2007,13:58,1384.00,1384.00,1383.25,1383.50,158,318,476.00
03/13/2007,13:59,1383.25,1383.50,1382.75,1382.75,212,407,619.00
03/13/2007,14:00,1383.00,1383.00,1382.25,1382.75,404,302,706.00
03/13/2007,14:01,1382.75,1382.75,1381.25,1381.75,182,725,907.00
03/13/2007,14:02,1381.75,1382.50,1381.75,1382.25,531,402,933.00
03/13/2007,14:03,1382.25,1382.75,1382.00,1382.75,126,25,151.00
03/13/2007,14:04,1382.50,1382.50,1381.00,1382.00,179,825,1004.00
03/13/2007,14:05,1382.00,1382.00,1380.00,1380.00,140,682,822.00
03/13/2007,14:06,1380.00,1380.50,1379.25,1379.75,774,856,1630.00
03/13/2007,14:07,1379.75,1381.50,1379.50,1381.25,473,19,492.00
03/13/2007,14:08,1381.50,1382.25,1381.00,1382.00,371,269,640.00
03/13/2007,14:09,1382.00,1382.75,1382.00,1382.25,366,145,511.00
03/13/2007,14:10,1382.25,1382.25,1382.00,1382.25,97,198,295.00
03/13/2007,14:11,1382.00,1382.50,1382.00,1382.50,115,141,256.00
03/13/2007,14:12,1382.50,1382.50,1381.50,1382.00,243,189,432.00
03/13/2007,14:13,1382.00,1382.00,1381.25,1381.50,160,266,426.00
03/13/2007,14:14,1381.25,1381.75,1381.25,1381.50,36,63,99.00
03/13/2007,14:15,1381.25,1381.50,1381.00,1381.50,46,41,87.00
03/13/2007,14:16,1381.50,1381.50,1380.75,1380.75,169,347,516.00
03/13/2007,14:17,1380.75,1381.25,1380.75,1381.25,377,366,743.00
03/13/2007,14:18,1381.25,1381.25,1380.75,1381.00,18,84,102.00
03/13/2007,14:19,1381.00,1382.00,1381.00,1382.00,185,215,400.00
03/13/2007,14:20,1382.00,1382.50,1381.75,1382.25,318,81,399.00
03/13/2007,14:21,1382.25,1382.25,1382.00,1382.25,129,59,188.00
03/13/2007,14:22,1382.25,1382.25,1381.50,1381.75,285,911,1196.00
03/13/2007,14:23,1381.75,1382.25,1381.75,1382.00,436,205,641.00
03/13/2007,14:24,1382.25,1383.50,1382.00,1383.50,396,271,667.00
03/13/2007,14:25,1383.25,1384.25,1382.75,1384.00,502,434,936.00
03/13/2007,14:26,1384.25,1385.50,1384.00,1385.50,147,117,264.00
03/13/2007,14:27,1385.50,1386.25,1385.25,1385.75,1305,284,1589.00
03/13/2007,14:28,1385.50,1385.75,1385.00,1385.00,32,62,94.00
03/13/2007,14:29,1385.00,1385.50,1384.50,1384.50,241,580,821.00
03/13/2007,14:30,1384.50,1384.75,1383.50,1384.00,121,168,289.00
03/13/2007,14:31,1384.00,1384.00,1383.00,1383.50,379,189,568.00
03/13/2007,14:32,1383.50,1384.00,1383.25,1383.75,190,306,496.00
03/13/2007,14:33,1384.00,1384.00,1383.25,1383.75,19,56,75.00
03/13/2007,14:34,1383.75,1383.75,1383.00,1383.25,17,472,489.00
03/13/2007,14:35,1383.50,1384.25,1383.50,1384.00,612,5,617.00
03/13/2007,14:36,1384.25,1384.25,1382.75,1382.75,420,437,857.00
03/13/2007,14:37,1382.50,1382.75,1382.00,1382.50,580,176,756.00
03/13/2007,14:38,1382.50,1383.00,1382.50,1382.75,139,38,177.00
03/13/2007,14:39,1382.75,1383.00,1382.75,1383.00,115,62,177.00
03/13/2007,14:40,1383.25,1383.25,1383.00,1383.25,44,45,89.00
03/13/2007,14:41,1383.00,1383.00,1382.00,1382.50,335,414,749.00
03/13/2007,14:42,1382.50,1382.50,1381.50,1381.50,222,487,709.00
03/13/2007,14:43,1381.50,1381.75,1381.25,1381.25,316,572,888.00
03/13/2007,14:44,1381.00,1381.00,1380.50,1381.00,66,497,563.00
03/13/2007,14:45,1380.75,1381.75,1380.75,1381.75,229,161,390.00
03/13/2007,14:46,1381.75,1381.75,1381.50,1381.75,161,587,748.00
03/13/2007,14:47,1381.75,1382.00,1381.00,1381.00,131,405,536.00
03/13/2007,14:48,1380.75,1381.50,1380.75,1381.50,541,60,601.00
03/13/2007,14:49,1381.25,1381.50,1381.00,1381.50,255,117,372.00
03/13/2007,14:50,1381.50,1381.50,1380.25,1380.75,113,532,645.00
03/13/2007,14:51,1381.00,1381.25,1380.75,1381.00,193,11,204.00
03/13/2007,14:52,1381.00,1381.00,1379.75,1380.00,206,387,593.00
03/13/2007,14:53,1380.00,1380.00,1379.50,1379.75,588,732,1320.00
03/13/2007,14:54,1380.00,1380.00,1379.00,1379.25,287,653,940.00
03/13/2007,14:55,1379.25,1379.25,1378.25,1378.50,245,413,658.00
03/13/2007,14:56,1378.50,1379.75,1378.25,1379.75,841,486,1327.00
03/13/2007,14:57,1379.75,1380.00,1379.50,1379.50,366,388,754.00
03/13/2007,14:58,1379.50,1379.75,1378.50,1378.75,274,695,969.00
03/13/2007,14:59,1378.75,1378.75,1377.75,1378.00,945,833,1778.00
03/13/2007,15:00,1378.25,1379.00,1378.00,1378.25,1585,976,2561.00
03/13/2007,15:01,1378.50,1379.00,1378.00,1379.00,1070,714,1784.00
03/13/2007,15:02,1379.25,1379.25,1379.00,1379.25,481,646,1127.00
03/13/2007,15:03,1379.25,1379.50,1379.00,1379.25,699,257,956.00
03/13/2007,15:04,1379.00,1379.25,1378.75,1378.75,203,333,536.00
03/13/2007,15:05,1379.00,1379.00,1378.75,1379.00,267,3,270.00
03/13/2007,15:06,1378.75,1379.25,1378.50,1378.50,31,313,344.00
03/13/2007,15:07,1378.50,1378.75,1378.50,1378.75,10,80,90.00
03/13/2007,15:08,1378.75,1378.75,1378.00,1378.00,13,205,218.00
03/13/2007,15:09,1378.00,1378.50,1378.00,1378.50,363,32,395.00
03/13/2007,15:10,1378.00,1378.00,1377.50,1378.00,78,181,259.00
03/13/2007,15:11,1378.00,1378.25,1377.75,1378.25,96,54,150.00
03/13/2007,15:12,1377.75,1378.00,1377.00,1377.75,928,329,1257.00
03/13/2007,15:13,1377.75,1379.00,1377.75,1379.00,670,236,906.00
03/13/2007,15:14,1379.00,1379.25,1378.75,1379.25,270,76,346.00
03/13/2007,15:15,1379.50,1380.50,1379.25,1380.25,522,97,619.00
03/13/2007,15:16,1380.25,1380.25,1380.25,1380.25,0,2,2.00
03/13/2007,15:31,1379.50,1379.50,1379.50,1379.50,0,6,6.00
03/13/2007,15:32,1379.25,1379.25,1379.25,1379.25,0,1,1.00
03/13/2007,15:33,1379.50,1379.50,1379.50,1379.50,18,0,18.00
03/13/2007,15:34,1379.50,1379.50,1379.25,1379.50,4,1,5.00
03/13/2007,15:35,1379.50,1379.75,1379.25,1379.75,2,1,3.00
03/13/2007,15:36,1379.50,1379.75,1379.50,1379.50,100,9,109.00
03/13/2007,15:38,1379.75,1379.75,1379.75,1379.75,1,0,1.00
03/13/2007,15:39,1379.50,1379.75,1379.50,1379.50,8,3,11.00
03/13/2007,15:40,1379.50,1379.50,1379.50,1379.50,0,4,4.00
03/13/2007,15:43,1379.75,1379.75,1379.75,1379.75,2,0,2.00
03/13/2007,15:44,1379.50,1379.50,1379.25,1379.50,3,6,9.00
03/13/2007,15:45,1379.50,1379.50,1379.50,1379.50,48,0,48.00
03/13/2007,15:47,1379.50,1379.50,1379.25,1379.25,1,1,2.00
03/13/2007,15:51,1379.25,1379.50,1379.25,1379.50,7,13,20.00
03/13/2007,15:52,1379.75,1379.75,1379.75,1379.75,1,0,1.00
03/13/2007,15:54,1379.75,1379.75,1379.75,1379.75,3,0,3.00
03/13/2007,15:55,1379.50,1380.00,1379.50,1380.00,308,8,316.00
03/13/2007,15:56,1379.75,1379.75,1379.50,1379.50,0,3,3.00
03/13/2007,15:58,1380.00,1380.00,1380.00,1380.00,2,0,2.00
03/13/2007,15:59,1380.00,1380.00,1380.00,1380.00,6,0,6.00
03/13/2007,16:00,1380.00,1380.50,1379.75,1380.50,183,15,198.00
03/13/2007,17:01,1379.50,1379.50,1379.50,1379.50,0,2,2.00
03/13/2007,17:06,1379.75,1380.50,1379.75,1380.25,40,2,42.00
03/13/2007,17:07,1380.25,1380.25,1380.25,1380.25,3,0,3.00
03/13/2007,17:08,1380.25,1380.25,1380.25,1380.25,10,0,10.00
03/13/2007,17:13,1379.50,1379.50,1379.50,1379.50,0,1,1.00
03/13/2007,17:14,1379.75,1379.75,1379.75,1379.75,39,0,39.00
03/13/2007,17:16,1379.50,1379.50,1379.50,1379.50,0,3,3.00
03/13/2007,17:19,1379.50,1379.50,1379.50,1379.50,0,49,49.00
03/13/2007,17:20,1379.25,1379.25,1379.25,1379.25,0,10,10.00
03/13/2007,17:22,1379.25,1379.25,1379.25,1379.25,0,7,7.00
03/13/2007,17:32,1379.75,1380.00,1379.75,1380.00,4,0,4.00
03/13/2007,17:35,1379.00,1379.00,1379.00,1379.00,0,1,1.00
03/13/2007,18:01,1379.50,1379.50,1379.25,1379.25,1,1,2.00
03/13/2007,18:05,1379.00,1379.00,1379.00,1379.00,0,2,2.00
03/13/2007,18:07,1379.00,1379.00,1379.00,1379.00,0,75,75.00
03/13/2007,18:08,1379.00,1379.00,1379.00,1379.00,0,80,80.00
03/13/2007,18:09,1379.00,1379.25,1379.00,1379.00,4,4,8.00
03/13/2007,18:24,1379.00,1379.00,1379.00,1379.00,0,1,1.00
03/13/2007,18:25,1379.25,1379.25,1379.25,1379.25,1,0,1.00
03/13/2007,18:26,1379.00,1379.00,1379.00,1379.00,0,1,1.00
03/13/2007,18:31,1379.25,1379.25,1379.25,1379.25,13,0,13.00
03/13/2007,18:35,1379.25,1379.25,1379.25,1379.25,1,0,1.00
03/13/2007,18:38,1379.25,1379.25,1379.00,1379.00,9,34,43.00
03/13/2007,18:39,1378.75,1378.75,1378.50,1378.50,0,13,13.00
03/13/2007,18:40,1378.50,1378.50,1378.50,1378.50,0,56,56.00
03/13/2007,18:41,1378.75,1378.75,1378.75,1378.75,1,0,1.00
03/13/2007,18:42,1378.50,1378.50,1378.25,1378.25,0,13,13.00
03/13/2007,18:43,1378.25,1378.25,1378.25,1378.25,0,2,2.00
03/13/2007,18:45,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,18:46,1378.25,1378.25,1378.25,1378.25,40,0,40.00
03/13/2007,18:48,1378.25,1378.25,1378.25,1378.25,2,0,2.00
03/13/2007,18:49,1378.25,1378.25,1378.25,1378.25,5,0,5.00
03/13/2007,18:55,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,18:58,1378.25,1378.25,1378.25,1378.25,1,0,1.00
03/13/2007,19:05,1378.50,1378.50,1378.50,1378.50,2,0,2.00
03/13/2007,19:14,1378.25,1378.25,1378.25,1378.25,0,1,1.00
03/13/2007,19:15,1378.25,1378.25,1378.25,1378.25,0,2,2.00
03/13/2007,19:17,1378.50,1378.50,1378.50,1378.50,11,0,11.00
03/13/2007,19:22,1378.75,1378.75,1378.75,1378.75,3,0,3.00
03/13/2007,19:23,1378.50,1378.50,1378.50,1378.50,0,3,3.00
03/13/2007,19:25,1378.75,1378.75,1378.75,1378.75,14,0,14.00
03/13/2007,19:27,1379.00,1379.00,1379.00,1379.00,4,0,4.00
03/13/2007,19:28,1379.00,1379.00,1378.75,1378.75,5,1,6.00
03/13/2007,19:29,1379.00,1379.25,1379.00,1379.25,3,0,3.00
03/13/2007,19:30,1379.25,1379.25,1378.75,1378.75,1,10,11.00
03/13/2007,19:34,1379.00,1379.25,1379.00,1379.25,3,0,3.00
03/13/2007,19:39,1379.00,1379.00,1379.00,1379.00,0,5,5.00
03/13/2007,19:40,1379.50,1379.50,1379.50,1379.50,55,0,55.00
03/13/2007,19:46,1379.25,1379.25,1379.25,1379.25,0,26,26.00
03/13/2007,19:48,1379.25,1379.25,1379.25,1379.25,0,8,8.00
03/13/2007,19:49,1379.25,1379.25,1379.25,1379.25,0,12,12.00
03/13/2007,19:51,1379.50,1379.50,1379.50,1379.50,2,0,2.00
03/13/2007,19:53,1379.50,1379.50,1379.50,1379.50,1,0,1.00
03/13/2007,20:02,1379.50,1379.50,1379.25,1379.25,2,1,3.00
03/13/2007,20:06,1379.00,1379.00,1379.00,1379.00,0,5,5.00
03/13/2007,20:07,1378.75,1378.75,1378.75,1378.75,0,3,3.00
03/13/2007,20:10,1379.00,1379.00,1379.00,1379.00,1,0,1.00
03/13/2007,20:14,1379.25,1379.25,1379.25,1379.25,20,0,20.00
03/13/2007,20:15,1379.25,1379.25,1379.25,1379.25,5,0,5.00
03/13/2007,20:24,1379.75,1379.75,1379.75,1379.75,9,0,9.00
03/13/2007,20:25,1380.00,1380.00,1380.00,1380.00,3,0,3.00
03/13/2007,20:26,1379.75,1379.75,1379.75,1379.75,0,5,5.00
03/13/2007,20:27,1379.75,1379.75,1379.75,1379.75,0,3,3.00
03/13/2007,20:31,1379.50,1379.50,1379.50,1379.50,0,45,45.00
03/13/2007,20:36,1379.00,1379.00,1378.25,1378.50,2,200,202.00
03/13/2007,20:38,1378.25,1378.25,1378.25,1378.25,0,3,3.00
03/13/2007,20:44,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,20:47,1378.50,1378.50,1378.50,1378.50,1,0,1.00
03/13/2007,20:48,1378.50,1378.50,1378.50,1378.50,1,0,1.00
03/13/2007,20:49,1378.50,1378.50,1378.50,1378.50,1,0,1.00
03/13/2007,20:52,1378.00,1378.25,1378.00,1378.25,1,50,51.00
03/13/2007,20:54,1378.00,1378.00,1378.00,1378.00,0,5,5.00
03/13/2007,20:57,1378.00,1378.00,1378.00,1378.00,0,5,5.00
03/13/2007,21:01,1378.50,1378.50,1378.50,1378.50,7,0,7.00
03/13/2007,21:02,1378.25,1378.25,1378.25,1378.25,0,2,2.00
03/13/2007,21:03,1378.25,1378.25,1378.25,1378.25,0,1,1.00
03/13/2007,21:04,1378.25,1378.50,1378.25,1378.50,3,2,5.00
03/13/2007,21:06,1378.50,1378.50,1378.50,1378.50,10,0,10.00
03/13/2007,21:20,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,21:22,1378.25,1378.25,1378.25,1378.25,10,0,10.00
03/13/2007,21:25,1378.00,1378.00,1378.00,1378.00,0,5,5.00
03/13/2007,21:30,1378.25,1378.25,1378.25,1378.25,10,0,10.00
03/13/2007,21:32,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,21:34,1378.00,1378.00,1378.00,1378.00,0,2,2.00
03/13/2007,21:35,1378.00,1378.00,1378.00,1378.00,0,30,30.00
03/13/2007,21:36,1378.25,1378.25,1378.25,1378.25,10,0,10.00
03/13/2007,21:37,1378.00,1378.00,1378.00,1378.00,0,60,60.00
03/13/2007,21:38,1378.50,1378.50,1378.50,1378.50,1,0,1.00
03/13/2007,21:39,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,21:40,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,21:42,1378.00,1378.00,1378.00,1378.00,0,6,6.00
03/13/2007,21:53,1378.25,1378.25,1378.25,1378.25,5,0,5.00
03/13/2007,22:02,1378.25,1378.25,1378.25,1378.25,1,0,1.00
03/13/2007,22:10,1378.25,1378.25,1378.25,1378.25,1,0,1.00
03/13/2007,22:20,1377.75,1377.75,1377.75,1377.75,0,5,5.00
03/13/2007,22:21,1377.50,1378.00,1377.25,1378.00,40,38,78.00
03/13/2007,22:23,1377.75,1377.75,1377.25,1377.25,0,4,4.00
03/13/2007,22:27,1377.75,1377.75,1377.75,1377.75,1,0,1.00
03/13/2007,22:28,1377.75,1377.75,1377.75,1377.75,1,0,1.00
03/13/2007,22:32,1377.50,1377.50,1377.50,1377.50,0,20,20.00
03/13/2007,22:39,1378.00,1378.00,1378.00,1378.00,1,0,1.00
03/13/2007,22:42,1378.25,1378.50,1378.25,1378.50,13,0,13.00
03/13/2007,22:48,1378.50,1378.50,1378.50,1378.50,10,0,10.00
03/13/2007,22:49,1378.50,1378.50,1378.50,1378.50,19,0,19.00
03/13/2007,22:55,1378.75,1378.75,1378.75,1378.75,2,0,2.00
03/13/2007,22:56,1378.50,1378.50,1378.50,1378.50,0,10,10.00
03/13/2007,23:19,1378.25,1378.25,1378.25,1378.25,0,5,5.00
03/13/2007,23:27,1378.25,1378.25,1378.25,1378.25,0,31,31.00
03/13/2007,23:32,1378.25,1378.25,1378.25,1378.25,0,4,4.00
03/13/2007,23:39,1378.00,1378.00,1378.00,1378.00,0,8,8.00
03/13/2007,23:41,1378.25,1378.25,1378.25,1378.25,1,0,1.00
03/13/2007,23:48,1378.00,1378.00,1378.00,1378.00,0,7,7.00
03/13/2007,23:49,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/13/2007,23:50,1377.75,1377.75,1377.75,1377.75,0,12,12.00
03/13/2007,23:53,1377.75,1377.75,1377.75,1377.75,0,24,24.00
03/14/2007,00:00,1377.25,1377.25,1377.25,1377.25,0,1,1.00
03/14/2007,00:01,1377.25,1377.25,1377.25,1377.25,0,1,1.00
03/14/2007,00:04,1377.25,1377.25,1377.25,1377.25,0,1,1.00
03/14/2007,00:35,1377.75,1377.75,1377.75,1377.75,1,0,1.00
03/14/2007,00:36,1377.75,1377.75,1377.75,1377.75,9,0,9.00
03/14/2007,00:37,1377.75,1377.75,1377.75,1377.75,2,0,2.00
03/14/2007,00:39,1377.75,1377.75,1377.75,1377.75,2,0,2.00
03/14/2007,00:40,1377.75,1378.00,1377.75,1378.00,3,0,3.00
03/14/2007,00:41,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,00:42,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,00:43,1377.75,1377.75,1377.75,1377.75,0,7,7.00
03/14/2007,00:46,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,00:47,1377.75,1377.75,1377.75,1377.75,0,8,8.00
03/14/2007,00:48,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,00:49,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,00:50,1377.75,1377.75,1377.75,1377.75,0,3,3.00
03/14/2007,00:52,1377.75,1377.75,1377.75,1377.75,0,2,2.00
03/14/2007,00:53,1377.75,1377.75,1377.75,1377.75,0,7,7.00
03/14/2007,00:54,1377.75,1377.75,1377.75,1377.75,0,2,2.00
03/14/2007,00:55,1377.75,1377.75,1377.75,1377.75,0,2,2.00
03/14/2007,00:57,1377.75,1377.75,1377.75,1377.75,0,2,2.00
03/14/2007,00:59,1377.75,1377.75,1377.75,1377.75,0,2,2.00
03/14/2007,01:00,1377.75,1377.75,1377.75,1377.75,0,3,3.00
03/14/2007,01:01,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,01:10,1378.00,1378.00,1378.00,1378.00,9,0,9.00
03/14/2007,01:22,1378.00,1378.00,1378.00,1378.00,8,0,8.00
03/14/2007,01:25,1378.50,1378.50,1378.50,1378.50,6,0,6.00
03/14/2007,01:39,1378.00,1378.00,1378.00,1378.00,0,1,1.00
03/14/2007,01:40,1378.00,1378.00,1378.00,1378.00,0,3,3.00
03/14/2007,01:41,1378.00,1378.00,1378.00,1378.00,0,10,10.00
03/14/2007,01:42,1378.25,1378.25,1378.25,1378.25,2,0,2.00
03/14/2007,01:44,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,01:50,1377.75,1377.75,1377.75,1377.75,0,1,1.00
03/14/2007,01:52,1377.50,1377.50,1377.25,1377.25,0,46,46.00
03/14/2007,01:56,1378.00,1378.25,1377.75,1377.75,3,11,14.00
03/14/2007,01:57,1377.50,1377.50,1377.25,1377.25,0,8,8.00
03/14/2007,01:58,1377.50,1377.50,1377.25,1377.50,15,29,44.00
03/14/2007,02:00,1377.75,1377.75,1377.75,1377.75,4,0,4.00
03/14/2007,02:01,1377.75,1377.75,1377.75,1377.75,4,0,4.00
03/14/2007,02:02,1377.50,1377.50,1377.50,1377.50,0,48,48.00
03/14/2007,02:04,1377.50,1377.50,1377.50,1377.50,0,1,1.00
03/14/2007,02:05,1378.00,1378.00,1378.00,1378.00,14,0,14.00
03/14/2007,02:06,1378.00,1378.00,1378.00,1378.00,10,0,10.00
03/14/2007,02:07,1378.00,1378.00,1378.00,1378.00,1,0,1.00
03/14/2007,02:08,1378.00,1378.00,1377.50,1377.50,1,2,3.00
03/14/2007,02:10,1378.00,1378.00,1378.00,1378.00,5,0,5.00
03/14/2007,02:14,1378.00,1378.00,1378.00,1378.00,22,0,22.00
03/14/2007,02:16,1378.25,1378.75,1377.50,1377.50,6,55,61.00
03/14/2007,02:17,1377.75,1377.75,1377.75,1377.75,5,0,5.00
03/14/2007,02:18,1378.00,1378.00,1378.00,1378.00,1,0,1.00
03/14/2007,02:19,1377.50,1377.50,1377.50,1377.50,0,1,1.00
03/14/2007,02:20,1377.00,1377.50,1377.00,1377.50,2,14,16.00
03/14/2007,02:21,1377.25,1377.25,1377.00,1377.00,0,111,111.00
03/14/2007,02:22,1377.00,1377.00,1377.00,1377.00,0,9,9.00
03/14/2007,02:23,1376.75,1377.25,1376.50,1377.25,100,83,183.00
03/14/2007,02:25,1377.50,1377.50,1377.50,1377.50,12,0,12.00
03/14/2007,02:26,1377.50,1377.50,1377.50,1377.50,7,0,7.00
03/14/2007,02:27,1377.25,1377.25,1377.25,1377.25,0,20,20.00
03/14/2007,02:31,1376.75,1377.00,1376.75,1377.00,18,15,33.00
03/14/2007,02:32,1377.00,1377.00,1377.00,1377.00,2,0,2.00
03/14/2007,02:34,1377.00,1377.00,1377.00,1377.00,1,0,1.00
03/14/2007,02:35,1377.25,1377.25,1377.25,1377.25,30,0,30.00
03/14/2007,02:38,1377.75,1377.75,1377.75,1377.75,15,0,15.00
03/14/2007,02:39,1377.50,1377.50,1377.50,1377.50,0,15,15.00
03/14/2007,02:40,1377.50,1377.50,1377.25,1377.25,0,4,4.00
03/14/2007,02:41,1377.50,1377.50,1377.50,1377.50,100,0,100.00
03/14/2007,02:42,1377.00,1377.00,1377.00,1377.00,0,25,25.00
03/14/2007,02:44,1377.75,1377.75,1377.75,1377.75,4,0,4.00
03/14/2007,02:46,1378.00,1378.25,1378.00,1378.25,4,0,4.00
03/14/2007,02:47,1378.25,1378.25,1378.25,1378.25,15,0,15.00
03/14/2007,02:49,1378.25,1378.25,1378.25,1378.25,20,0,20.00
03/14/2007,02:50,1378.25,1378.25,1378.25,1378.25,20,0,20.00
03/14/2007,02:51,1378.50,1378.50,1378.00,1378.00,25,27,52.00
03/14/2007,02:52,1378.25,1378.25,1378.00,1378.00,17,63,80.00
03/14/2007,02:53,1378.50,1378.50,1378.50,1378.50,102,0,102.00
03/14/2007,02:54,1378.50,1378.50,1378.50,1378.50,30,0,30.00
03/14/2007,02:55,1378.75,1379.00,1378.75,1378.75,2,4,6.00
03/14/2007,02:56,1378.75,1378.75,1378.75,1378.75,0,3,3.00
03/14/2007,02:57,1379.00,1379.00,1378.75,1378.75,93,2,95.00
03/14/2007,02:58,1379.00,1379.25,1379.00,1379.00,13,39,52.00
03/14/2007,02:59,1379.25,1379.25,1378.75,1378.75,2,3,5.00
03/14/2007,03:00,1379.50,1379.50,1379.25,1379.50,20,1,21.00
03/14/2007,03:01,1379.50,1379.75,1379.50,1379.75,70,0,70.00
03/14/2007,03:02,1379.50,1380.00,1379.50,1380.00,3,1,4.00
03/14/2007,03:03,1379.75,1379.75,1379.50,1379.50,0,7,7.00
03/14/2007,03:04,1379.25,1379.50,1379.25,1379.50,1,1,2.00
03/14/2007,03:05,1379.50,1379.75,1379.25,1379.25,250,1,251.00
03/14/2007,03:06,1379.25,1379.25,1378.50,1378.50,0,30,30.00
03/14/2007,03:07,1378.50,1378.50,1378.50,1378.50,0,1,1.00
03/14/2007,03:08,1378.00,1378.00,1377.75,1378.00,29,41,70.00
03/14/2007,03:09,1377.50,1377.50,1377.00,1377.00,0,61,61.00
03/14/2007,03:10,1377.25,1377.50,1377.25,1377.50,134,1,135.00
03/14/2007,03:11,1377.25,1377.25,1376.75,1376.75,0,68,68.00
03/14/2007,03:12,1377.00,1377.00,1377.00,1377.00,152,0,152.00
03/14/2007,03:13,1377.50,1377.50,1377.25,1377.25,1,2,3.00
03/14/2007,03:15,1377.50,1378.00,1377.50,1378.00,70,0,70.00
03/14/2007,03:16,1378.00,1378.25,1378.00,1378.00,42,7,49.00
03/14/2007,03:17,1378.25,1378.75,1378.25,1378.75,56,0,56.00
03/14/2007,03:18,1379.00,1379.25,1378.75,1379.25,31,1,32.00
03/14/2007,03:19,1379.25,1379.50,1379.25,1379.25,52,2,54.00
03/14/2007,03:20,1379.25,1379.25,1379.00,1379.00,0,3,3.00
03/14/2007,03:21,1379.25,1379.50,1379.25,1379.50,110,0,110.00
03/14/2007,03:22,1379.25,1379.25,1379.25,1379.25,0,161,161.00
03/14/2007,03:23,1379.50,1379.50,1379.50,1379.50,139,0,139.00
03/14/2007,03:24,1379.25,1379.25,1378.75,1379.00,4,16,20.00
03/14/2007,03:25,1379.00,1379.00,1379.00,1379.00,7,0,7.00
03/14/2007,03:26,1379.00,1379.00,1378.75,1379.00,7,1,8.00
03/14/2007,03:27,1379.00,1379.00,1379.00,1379.00,1,0,1.00
03/14/2007,03:28,1378.50,1378.75,1378.00,1378.00,3,126,129.00
03/14/2007,03:29,1378.50,1378.75,1378.50,1378.75,3,0,3.00
03/14/2007,03:30,1378.50,1379.00,1378.50,1379.00,206,5,211.00
03/14/2007,03:31,1378.50,1378.50,1378.50,1378.50,0,2,2.00
03/14/2007,03:32,1378.50,1378.50,1378.00,1378.25,14,122,136.00
03/14/2007,03:33,1378.25,1379.25,1378.25,1379.25,130,8,138.00
03/14/2007,03:34,1379.25,1379.75,1379.00,1379.75,127,3,130.00
03/14/2007,03:35,1379.75,1379.75,1379.75,1379.75,43,0,43.00
03/14/2007,03:36,1379.75,1380.00,1379.75,1379.75,8,29,37.00
03/14/2007,03:37,1380.00,1380.00,1380.00,1380.00,27,0,27.00
03/14/2007,03:38,1380.00,1380.25,1380.00,1380.25,44,0,44.00
03/14/2007,03:39,1380.00,1380.00,1379.50,1379.50,0,18,18.00
03/14/2007,03:40,1379.50,1379.50,1379.25,1379.50,1,3,4.00
03/14/2007,03:41,1379.75,1379.75,1379.75,1379.75,21,0,21.00
03/14/2007,03:42,1379.75,1380.00,1379.50,1379.50,30,2,32.00
03/14/2007,03:43,1379.50,1379.50,1378.75,1379.00,1,4,5.00
03/14/2007,03:44,1378.75,1379.25,1378.75,1379.25,44,12,56.00
03/14/2007,03:45,1379.50,1379.50,1379.50,1379.50,1,0,1.00
03/14/2007,03:47,1379.75,1379.75,1379.75,1379.75,1,0,1.00
03/14/2007,03:48,1380.00,1380.00,1380.00,1380.00,81,0,81.00
03/14/2007,03:49,1380.00,1380.00,1380.00,1380.00,3,0,3.00
03/14/2007,03:50,1379.75,1379.75,1379.75,1379.75,0,1,1.00
03/14/2007,03:51,1380.00,1380.00,1380.00,1380.00,151,0,151.00
03/14/2007,03:52,1380.00,1380.00,1380.00,1380.00,150,0,150.00
03/14/2007,03:53,1379.75,1380.00,1379.75,1380.00,1,100,101.00
03/14/2007,03:54,1380.25,1380.75,1380.25,1380.50,236,2,238.00
03/14/2007,03:55,1380.50,1380.75,1380.25,1380.75,32,91,123.00
03/14/2007,03:56,1380.75,1380.75,1380.75,1380.75,75,0,75.00
03/14/2007,03:57,1380.75,1381.00,1380.75,1381.00,9,0,9.00
03/14/2007,03:59,1381.00,1381.00,1380.75,1381.00,25,15,40.00
03/14/2007,04:00,1381.25,1381.25,1380.75,1381.00,103,4,107.00
03/14/2007,04:01,1381.25,1381.25,1381.00,1381.25,206,7,213.00
03/14/2007,04:02,1381.00,1381.50,1381.00,1381.00,10,122,132.00
03/14/2007,04:03,1380.75,1381.00,1380.75,1381.00,10,43,53.00
03/14/2007,04:05,1380.75,1381.00,1380.75,1381.00,8,32,40.00
03/14/2007,04:06,1381.00,1381.00,1381.00,1381.00,7,0,7.00
03/14/2007,04:07,1381.00,1381.00,1381.00,1381.00,5,0,5.00
03/14/2007,04:08,1380.50,1380.50,1380.50,1380.50,0,1,1.00
03/14/2007,04:09,1381.00,1381.00,1381.00,1381.00,4,0,4.00
03/14/2007,04:10,1381.00,1381.00,1381.00,1381.00,4,0,4.00
03/14/2007,04:12,1381.00,1381.00,1381.00,1381.00,4,0,4.00
03/14/2007,04:13,1380.75,1380.75,1380.50,1380.50,0,3,3.00
03/14/2007,04:14,1380.25,1380.25,1379.75,1380.00,5,10,15.00
03/14/2007,04:15,1380.00,1380.00,1380.00,1380.00,1,0,1.00
03/14/2007,04:16,1380.00,1380.00,1380.00,1380.00,1,0,1.00
03/14/2007,04:17,1380.25,1380.25,1380.25,1380.25,6,0,6.00
03/14/2007,04:18,1380.00,1380.00,1379.25,1379.25,0,32,32.00
03/14/2007,04:19,1379.00,1379.00,1379.00,1379.00,0,33,33.00
03/14/2007,04:20,1379.00,1379.00,1379.00,1379.00,0,4,4.00
03/14/2007,04:21,1379.00,1379.00,1378.50,1378.50,0,12,12.00
03/14/2007,04:23,1378.75,1378.75,1378.50,1378.50,1,1,2.00
03/14/2007,04:24,1378.75,1378.75,1378.75,1378.75,1,0,1.00
03/14/2007,04:26,1379.00,1379.00,1378.75,1379.00,4,3,7.00
03/14/2007,04:27,1379.25,1379.50,1379.00,1379.50,13,1,14.00
03/14/2007,04:28,1380.00,1380.00,1379.75,1380.00,8,5,13.00
03/14/2007,04:29,1380.00,1380.00,1380.00,1380.00,2,0,2.00
03/14/2007,04:30,1380.00,1380.25,1379.75,1379.75,5,54,59.00
03/14/2007,04:32,1379.50,1379.50,1379.25,1379.25,0,26,26.00
03/14/2007,04:35,1379.50,1379.50,1379.25,1379.25,3,1,4.00
03/14/2007,04:36,1379.00,1379.00,1379.00,1379.00,0,11,11.00
03/14/2007,04:37,1379.25,1379.25,1379.25,1379.25,13,0,13.00
03/14/2007,04:38,1379.75,1379.75,1379.50,1379.50,200,15,215.00
03/14/2007,04:39,1379.50,1379.50,1379.50,1379.50,0,1,1.00
03/14/2007,04:40,1379.75,1379.75,1379.75,1379.75,5,0,5.00
03/14/2007,04:41,1380.00,1380.00,1380.00,1380.00,5,0,5.00
03/14/2007,04:42,1380.00,1380.00,1379.50,1379.50,1,100,101.00
03/14/2007,04:43,1379.50,1379.75,1379.50,1379.75,45,180,225.00
03/14/2007,04:44,1379.75,1379.75,1379.25,1379.25,75,159,234.00
03/14/2007,04:45,1379.50,1379.75,1379.50,1379.50,190,5,195.00
03/14/2007,04:46,1379.50,1379.50,1379.25,1379.25,0,32,32.00
03/14/2007,04:47,1379.25,1379.25,1379.25,1379.25,0,4,4.00
03/14/2007,04:48,1379.00,1379.00,1378.25,1378.25,0,147,147.00
03/14/2007,04:49,1378.50,1378.75,1378.00,1378.75,129,75,204.00
03/14/2007,04:50,1379.00,1379.25,1379.00,1379.25,10,0,10.00
03/14/2007,04:51,1378.75,1378.75,1378.75,1378.75,0,15,15.00
03/14/2007,04:53,1378.50,1378.75,1378.25,1378.25,18,121,139.00
03/14/2007,04:55,1378.25,1378.50,1378.25,1378.25,3,7,10.00
03/14/2007,04:57,1378.50,1378.50,1378.50,1378.50,5,0,5.00
03/14/2007,04:58,1378.50,1378.50,1378.50,1378.50,1,0,1.00
03/14/2007,04:59,1378.50,1378.50,1378.50,1378.50,171,0,171.00
03/14/2007,05:00,1378.50,1378.50,1378.50,1378.50,50,0,50.00
03/14/2007,05:01,1378.75,1378.75,1378.75,1378.75,20,0,20.00
03/14/2007,05:02,1378.75,1378.75,1378.50,1378.50,10,2,12.00
03/14/2007,05:03,1378.50,1378.50,1378.50,1378.50,0,20,20.00
03/14/2007,05:06,1378.50,1378.50,1378.50,1378.50,0,36,36.00
03/14/2007,05:08,1378.00,1378.00,1378.00,1378.00,0,348,348.00
03/14/2007,05:09,1378.00,1378.00,1377.25,1377.50,42,98,140.00
03/14/2007,05:10,1377.50,1377.50,1377.50,1377.50,4,0,4.00
03/14/2007,05:11,1377.50,1377.50,1377.00,1377.50,28,79,107.00
03/14/2007,05:12,1377.25,1377.25,1377.00,1377.00,0,101,101.00
03/14/2007,05:13,1377.00,1377.25,1377.00,1377.25,3,200,203.00
03/14/2007,05:14,1377.00,1377.00,1377.00,1377.00,0,28,28.00
03/14/2007,05:15,1377.00,1377.00,1377.00,1377.00,0,7,7.00
03/14/2007,05:16,1377.00,1377.50,1377.00,1377.50,13,1,14.00
03/14/2007,05:17,1377.25,1377.25,1377.25,1377.25,0,5,5.00
03/14/2007,05:18,1377.50,1377.50,1377.50,1377.50,1,0,1.00
03/14/2007,05:19,1377.50,1377.75,1377.50,1377.75,6,0,6.00
03/14/2007,05:20,1378.00,1378.75,1378.00,1378.75,24,0,24.00
03/14/2007,05:21,1378.75,1378.75,1378.00,1378.00,1,14,15.00
03/14/2007,05:22,1378.00,1378.00,1378.00,1378.00,0,111,111.00
03/14/2007,05:23,1378.25,1378.25,1378.25,1378.25,1,0,1.00
03/14/2007,05:24,1378.50,1378.50,1378.50,1378.50,20,0,20.00
03/14/2007,05:25,1378.25,1378.25,1378.25,1378.25,0,5,5.00
03/14/2007,05:26,1378.50,1378.50,1378.25,1378.25,44,5,49.00
03/14/2007,05:27,1378.25,1378.25,1378.00,1378.25,3,81,84.00
03/14/2007,05:28,1378.50,1378.50,1378.50,1378.50,4,0,4.00
03/14/2007,05:29,1378.25,1378.25,1378.25,1378.25,0,4,4.00
03/14/2007,05:30,1378.25,1378.25,1378.25,1378.25,0,1,1.00
03/14/2007,05:31,1378.25,1378.25,1378.00,1378.25,101,109,210.00
03/14/2007,05:32,1378.25,1378.25,1378.25,1378.25,5,0,5.00
03/14/2007,05:33,1378.00,1378.50,1378.00,1378.00,50,4,54.00
03/14/2007,05:36,1378.00,1378.00,1378.00,1378.00,0,2,2.00
03/14/2007,05:37,1377.75,1377.75,1377.50,1377.50,0,16,16.00
03/14/2007,05:38,1377.50,1377.50,1377.50,1377.50,0,14,14.00
03/14/2007,05:39,1377.50,1377.50,1377.25,1377.25,0,67,67.00
03/14/2007,05:40,1377.00,1377.00,1377.00,1377.00,0,103,103.00
03/14/2007,05:41,1377.00,1377.00,1376.25,1376.50,49,74,123.00
03/14/2007,05:42,1376.75,1376.75,1376.50,1376.50,1,54,55.00
03/14/2007,05:43,1376.50,1376.50,1376.50,1376.50,0,1,1.00
03/14/2007,05:44,1376.75,1377.25,1376.75,1377.25,3,0,3.00
03/14/2007,05:48,1376.75,1376.75,1376.75,1376.75,0,10,10.00
03/14/2007,05:49,1376.75,1376.75,1376.75,1376.75,0,3,3.00
03/14/2007,05:50,1376.75,1376.75,1376.75,1376.75,0,5,5.00
03/14/2007,05:51,1376.75,1376.75,1376.75,1376.75,0,5,5.00
03/14/2007,05:52,1376.75,1376.75,1376.75,1376.75,0,1,1.00
03/14/2007,05:54,1376.50,1376.50,1376.50,1376.50,0,2,2.00
03/14/2007,05:55,1376.25,1376.25,1376.00,1376.25,25,76,101.00
03/14/2007,05:56,1376.25,1376.25,1376.00,1376.00,76,48,124.00
03/14/2007,05:57,1376.25,1376.25,1376.25,1376.25,43,0,43.00
03/14/2007,05:58,1376.50,1376.50,1376.25,1376.25,1,5,6.00
03/14/2007,05:59,1376.25,1376.25,1376.25,1376.25,0,1,1.00
03/14/2007,06:01,1376.25,1376.25,1376.25,1376.25,0,1,1.00
03/14/2007,06:02,1377.00,1377.00,1376.75,1376.75,20,30,50.00
03/14/2007,06:03,1377.00,1377.75,1377.00,1377.75,33,0,33.00
03/14/2007,06:04,1377.75,1377.75,1377.75,1377.75,6,0,6.00
03/14/2007,06:05,1378.25,1378.25,1378.25,1378.25,5,0,5.00
03/14/2007,06:06,1378.25,1378.50,1378.25,1378.50,16,0,16.00
03/14/2007,06:07,1378.00,1378.00,1377.25,1377.25,0,7,7.00
03/14/2007,06:08,1377.50,1377.50,1377.50,1377.50,1,0,1.00
03/14/2007,06:09,1377.50,1377.50,1377.25,1377.25,2,16,18.00
03/14/2007,06:10,1377.25,1377.25,1377.00,1377.00,0,101,101.00
03/14/2007,06:11,1377.50,1377.50,1377.50,1377.50,23,0,23.00
03/14/2007,06:12,1377.75,1377.75,1377.75,1377.75,2,0,2.00
03/14/2007,06:16,1377.75,1377.75,1377.25,1377.75,6,14,20.00
03/14/2007,06:17,1378.00,1378.00,1378.00,1378.00,4,0,4.00
03/14/2007,06:18,1378.00,1378.00,1378.00,1378.00,51,0,51.00
03/14/2007,06:19,1378.25,1378.25,1378.25,1378.25,16,0,16.00
03/14/2007,06:20,1378.75,1379.25,1378.75,1379.25,25,0,25.00
03/14/2007,06:21,1379.00,1379.00,1379.00,1379.00,0,50,50.00
03/14/2007,06:22,1378.50,1378.75,1378.50,1378.75,1,1,2.00
03/14/2007,06:24,1379.00,1379.25,1379.00,1379.25,6,0,6.00
03/14/2007,06:25,1379.25,1379.50,1379.25,1379.50,15,0,15.00
03/14/2007,06:26,1379.25,1379.25,1379.25,1379.25,0,10,10.00
03/14/2007,06:27,1379.00,1379.00,1379.00,1379.00,0,1,1.00
03/14/2007,06:28,1379.50,1379.50,1379.50,1379.50,200,0,200.00
03/14/2007,06:29,1379.50,1379.50,1379.50,1379.50,1,0,1.00
03/14/2007,06:30,1379.50,1379.75,1379.50,1379.75,23,0,23.00
03/14/2007,06:31,1380.00,1380.00,1379.75,1379.75,27,202,229.00
03/14/2007,06:32,1379.75,1379.75,1379.75,1379.75,0,15,15.00
03/14/2007,06:33,1379.50,1379.75,1379.50,1379.75,30,10,40.00
03/14/2007,06:34,1379.50,1379.50,1379.50,1379.50,0,11,11.00
03/14/2007,06:35,1379.25,1379.25,1379.25,1379.25,0,1,1.00
03/14/2007,06:36,1379.25,1379.25,1379.25,1379.25,0,4,4.00
03/14/2007,06:37,1379.00,1379.00,1379.00,1379.00,0,21,21.00
03/14/2007,06:38,1378.75,1378.75,1378.75,1378.75,0,2,2.00
03/14/2007,06:39,1378.50,1378.50,1377.75,1377.75,0,65,65.00
03/14/2007,06:41,1377.50,1377.50,1377.50,1377.50,0,10,10.00
03/14/2007,06:42,1377.50,1377.50,1376.00,1376.25,30,310,340.00
03/14/2007,06:43,1376.00,1376.00,1373.75,1374.25,152,590,742.00
03/14/2007,06:44,1374.25,1375.00,1374.25,1374.25,507,4,511.00
03/14/2007,06:45,1373.75,1376.00,1373.75,1375.75,105,220,325.00
03/14/2007,06:46,1376.50,1376.50,1375.00,1375.00,33,50,83.00
03/14/2007,06:47,1375.00,1375.50,1375.00,1375.50,119,41,160.00
03/14/2007,06:48,1376.00,1376.00,1375.50,1375.50,67,33,100.00
03/14/2007,06:49,1375.75,1375.75,1375.75,1375.75,16,0,16.00
03/14/2007,06:50,1375.75,1375.75,1374.50,1374.50,1,120,121.00
03/14/2007,06:51,1374.50,1375.00,1374.50,1375.00,74,1,75.00
03/14/2007,06:52,1375.00,1375.00,1375.00,1375.00,2,0,2.00
03/14/2007,06:53,1375.50,1375.50,1375.00,1375.25,10,16,26.00
03/14/2007,06:54,1375.00,1375.00,1375.00,1375.00,0,2,2.00
03/14/2007,06:55,1375.25,1375.25,1375.25,1375.25,2,0,2.00
03/14/2007,06:56,1375.00,1375.00,1375.00,1375.00,0,1,1.00
03/14/2007,06:58,1375.50,1375.75,1375.50,1375.75,4,0,4.00
03/14/2007,06:59,1375.50,1376.75,1375.50,1376.25,37,61,98.00
03/14/2007,07:00,1376.50,1376.50,1376.25,1376.25,25,1,26.00
03/14/2007,07:01,1376.50,1376.50,1376.50,1376.50,10,0,10.00
03/14/2007,07:02,1376.25,1376.75,1376.00,1376.00,1,6,7.00
03/14/2007,07:03,1376.25,1376.25,1376.25,1376.25,2,0,2.00
03/14/2007,07:04,1376.50,1376.50,1376.50,1376.50,10,0,10.00
03/14/2007,07:05,1376.00,1376.25,1376.00,1376.25,6,85,91.00
03/14/2007,07:06,1376.25,1376.25,1376.25,1376.25,24,0,24.00
03/14/2007,07:07,1376.00,1376.00,1375.75,1375.75,0,14,14.00
03/14/2007,07:08,1375.75,1375.75,1375.75,1375.75,0,53,53.00
03/14/2007,07:09,1375.75,1375.75,1375.50,1375.50,0,55,55.00
03/14/2007,07:10,1375.50,1375.50,1375.50,1375.50,0,1,1.00
03/14/2007,07:11,1375.25,1375.50,1375.25,1375.50,11,5,16.00
03/14/2007,07:12,1375.50,1375.50,1375.25,1375.50,35,13,48.00
03/14/2007,07:13,1375.25,1375.25,1375.00,1375.00,0,25,25.00
03/14/2007,07:14,1375.25,1375.75,1375.25,1375.75,100,0,100.00
03/14/2007,07:15,1375.50,1375.50,1375.50,1375.50,0,136,136.00
03/14/2007,07:16,1375.50,1375.75,1375.50,1375.50,2,110,112.00
03/14/2007,07:17,1375.50,1375.50,1375.25,1375.25,0,115,115.00
03/14/2007,07:18,1375.00,1375.00,1375.00,1375.00,0,32,32.00
03/14/2007,07:19,1375.50,1375.50,1375.25,1375.25,2,2,4.00
03/14/2007,07:20,1375.25,1375.25,1375.00,1375.00,0,61,61.00
03/14/2007,07:21,1375.00,1375.00,1375.00,1375.00,0,1,1.00
03/14/2007,07:22,1375.25,1375.50,1375.00,1375.50,603,2,605.00
03/14/2007,07:23,1375.50,1375.50,1375.25,1375.25,125,30,155.00
03/14/2007,07:24,1375.25,1375.25,1375.25,1375.25,0,1,1.00
03/14/2007,07:25,1375.25,1375.25,1374.50,1374.75,1,65,66.00
03/14/2007,07:26,1374.75,1374.75,1374.50,1374.75,15,90,105.00
03/14/2007,07:27,1374.75,1375.75,1374.75,1375.50,46,1,47.00
03/14/2007,07:28,1375.50,1375.75,1375.25,1375.75,205,39,244.00
03/14/2007,07:29,1375.50,1376.00,1375.50,1376.00,6,9,15.00
03/14/2007,07:30,1376.00,1376.00,1375.75,1375.75,1,4,5.00
03/14/2007,07:31,1376.25,1377.00,1376.00,1376.50,68,57,125.00
03/14/2007,07:32,1376.25,1376.75,1376.25,1376.75,12,31,43.00
03/14/2007,07:33,1376.75,1377.00,1376.50,1377.00,24,103,127.00
03/14/2007,07:34,1377.00,1378.50,1377.00,1378.25,575,8,583.00
03/14/2007,07:35,1378.75,1379.00,1378.00,1378.00,202,28,230.00
03/14/2007,07:36,1377.75,1378.25,1377.75,1377.75,27,20,47.00
03/14/2007,07:37,1378.00,1378.25,1377.75,1378.00,7,12,19.00
03/14/2007,07:38,1377.50,1377.50,1377.50,1377.50,0,1,1.00
03/14/2007,07:39,1378.00,1378.25,1378.00,1378.00,3,2,5.00
03/14/2007,07:40,1378.00,1378.00,1378.00,1378.00,0,10,10.00
03/14/2007,07:41,1378.25,1378.25,1378.25,1378.25,2,0,2.00
03/14/2007,07:42,1378.25,1379.00,1378.00,1378.75,31,2,33.00
03/14/2007,07:43,1378.75,1378.75,1378.25,1378.25,4,12,16.00
03/14/2007,07:44,1378.25,1378.75,1378.00,1378.25,163,52,215.00
03/14/2007,07:45,1378.25,1378.25,1377.50,1377.50,0,160,160.00
03/14/2007,07:46,1377.00,1377.25,1377.00,1377.00,1,210,211.00
03/14/2007,07:47,1377.00,1377.00,1376.50,1377.00,1,45,46.00
03/14/2007,07:48,1377.00,1377.25,1377.00,1377.00,25,1,26.00
03/14/2007,07:49,1377.25,1377.50,1377.25,1377.25,77,2,79.00
03/14/2007,07:50,1377.25,1377.75,1377.25,1377.50,4,8,12.00
03/14/2007,07:51,1377.50,1377.50,1377.25,1377.25,0,7,7.00
03/14/2007,07:52,1377.50,1377.50,1377.50,1377.50,1,0,1.00
03/14/2007,07:53,1377.75,1377.75,1377.75,1377.75,114,0,114.00
03/14/2007,07:54,1378.00,1378.25,1377.75,1377.75,75,20,95.00
03/14/2007,07:55,1377.75,1377.75,1377.25,1377.25,0,27,27.00
03/14/2007,07:57,1378.00,1378.00,1378.00,1378.00,13,0,13.00
03/14/2007,07:58,1378.25,1378.25,1378.25,1378.25,1,0,1.00
03/14/2007,08:01,1377.50,1377.50,1377.50,1377.50,0,1,1.00
03/14/2007,08:02,1377.50,1378.00,1377.50,1378.00,2,2,4.00
03/14/2007,08:03,1378.00,1378.25,1378.00,1378.25,2,0,2.00
03/14/2007,08:04,1378.25,1378.50,1378.25,1378.50,17,0,17.00
03/14/2007,08:05,1378.50,1378.75,1378.50,1378.50,11,1,12.00
03/14/2007,08:06,1378.75,1378.75,1378.75,1378.75,70,0,70.00
03/14/2007,08:07,1378.75,1379.00,1378.75,1379.00,101,0,101.00
03/14/2007,08:08,1379.00,1379.25,1379.00,1379.25,667,0,667.00
03/14/2007,08:09,1379.00,1379.50,1379.00,1379.25,40,21,61.00
03/14/2007,08:10,1379.50,1380.00,1379.50,1380.00,81,1,82.00
03/14/2007,08:11,1380.00,1380.25,1379.75,1380.00,52,30,82.00
03/14/2007,08:12,1379.50,1380.25,1379.50,1379.75,90,201,291.00
03/14/2007,08:13,1380.00,1380.25,1379.75,1380.00,63,2,65.00
03/14/2007,08:14,1380.25,1380.25,1379.75,1380.25,11,5,16.00
03/14/2007,08:15,1380.00,1380.00,1380.00,1380.00,0,100,100.00
03/14/2007,08:16,1379.75,1379.75,1379.50,1379.75,3,41,44.00
03/14/2007,08:17,1379.75,1380.00,1379.50,1380.00,299,190,489.00
03/14/2007,08:18,1379.75,1379.75,1379.25,1379.25,0,15,15.00
03/14/2007,08:19,1379.25,1379.50,1379.25,1379.25,8,202,210.00
03/14/2007,08:20,1379.00,1379.00,1379.00,1379.00,0,1,1.00
03/14/2007,08:21,1379.25,1379.25,1379.25,1379.25,15,0,15.00
03/14/2007,08:22,1379.50,1379.50,1379.50,1379.50,2,0,2.00
03/14/2007,08:24,1379.75,1380.25,1379.75,1380.25,25,0,25.00
03/14/2007,08:25,1380.00,1380.00,1379.75,1380.00,5,33,38.00
03/14/2007,08:26,1379.75,1380.25,1379.75,1380.25,103,2,105.00
03/14/2007,08:27,1380.25,1380.25,1380.00,1380.25,4,1,5.00
03/14/2007,08:28,1380.50,1381.00,1380.50,1381.00,271,0,271.00
03/14/2007,08:29,1381.00,1381.75,1381.00,1381.00,301,34,335.00
03/14/2007,08:30,1381.00,1381.25,1380.50,1380.75,57,91,148.00
03/14/2007,08:31,1380.50,1381.50,1380.00,1381.50,317,840,1157.00
03/14/2007,08:32,1381.25,1382.25,1381.25,1382.00,242,24,266.00
03/14/2007,08:33,1382.25,1383.50,1382.25,1383.25,626,241,867.00
03/14/2007,08:34,1383.50,1384.00,1383.25,1383.50,606,220,826.00
03/14/2007,08:35,1383.50,1383.75,1383.00,1383.50,661,137,798.00
03/14/2007,08:36,1383.75,1383.75,1382.25,1382.50,219,419,638.00
03/14/2007,08:37,1382.50,1382.75,1382.25,1382.25,73,29,102.00
03/14/2007,08:38,1382.25,1382.50,1382.25,1382.50,7,27,34.00
03/14/2007,08:39,1382.25,1383.25,1382.25,1383.25,355,158,513.00
03/14/2007,08:40,1383.25,1384.25,1383.00,1383.75,138,17,155.00
03/14/2007,08:41,1384.00,1385.00,1383.75,1384.50,654,116,770.00
03/14/2007,08:42,1384.50,1385.00,1384.00,1384.25,202,85,287.00
03/14/2007,08:43,1384.25,1384.25,1383.00,1383.50,234,187,421.00
03/14/2007,08:44,1383.75,1384.50,1383.25,1384.25,105,394,499.00
03/14/2007,08:45,1384.00,1385.00,1383.50,1384.00,468,136,604.00
03/14/2007,08:46,1383.75,1384.00,1383.00,1383.00,357,268,625.00
03/14/2007,08:47,1383.25,1383.75,1382.50,1382.50,37,229,266.00
03/14/2007,08:48,1382.50,1382.50,1382.00,1382.00,30,267,297.00
03/14/2007,08:49,1381.75,1381.75,1380.75,1381.25,262,590,852.00
03/14/2007,08:50,1381.50,1381.50,1380.25,1380.50,178,283,461.00
03/14/2007,08:51,1380.50,1380.50,1378.50,1379.00,420,1172,1592.00
03/14/2007,08:52,1379.25,1379.50,1378.75,1378.75,140,409,549.00
03/14/2007,08:53,1378.75,1379.50,1378.50,1379.50,82,161,243.00
03/14/2007,08:54,1379.75,1380.00,1379.50,1380.00,1385,120,1505.00
03/14/2007,08:55,1380.00,1380.00,1379.50,1380.00,119,483,602.00
03/14/2007,08:56,1380.00,1380.25,1379.25,1379.50,51,232,283.00
03/14/2007,08:57,1379.50,1381.25,1379.50,1381.00,567,257,824.00
03/14/2007,08:58,1381.00,1381.75,1380.75,1381.25,260,205,465.00
03/14/2007,08:59,1381.25,1381.75,1380.25,1380.25,245,244,489.00
03/14/2007,09:00,1380.50,1380.75,1379.75,1380.25,337,24,361.00
03/14/2007,09:01,1380.25,1380.25,1379.00,1379.25,50,104,154.00
03/14/2007,09:02,1379.25,1379.25,1377.50,1378.00,364,802,1166.00
03/14/2007,09:03,1378.00,1378.00,1377.25,1377.75,107,517,624.00
03/14/2007,09:04,1377.50,1377.75,1377.00,1377.25,218,417,635.00
03/14/2007,09:05,1377.25,1377.25,1376.50,1376.50,277,422,699.00
03/14/2007,09:06,1376.50,1376.50,1374.50,1375.25,319,865,1184.00
03/14/2007,09:07,1375.25,1375.75,1374.75,1375.25,104,951,1055.00
03/14/2007,09:08,1375.25,1377.25,1375.25,1376.00,244,600,844.00
03/14/2007,09:09,1375.75,1377.25,1375.75,1377.00,347,183,530.00
03/14/2007,09:10,1377.00,1377.75,1376.75,1377.00,507,198,705.00
03/14/2007,09:11,1377.00,1378.00,1376.50,1377.75,522,51,573.00
03/14/2007,09:12,1377.50,1377.75,1376.50,1377.25,154,363,517.00
03/14/2007,09:13,1377.25,1378.25,1377.25,1378.25,663,19,682.00
03/14/2007,09:14,1378.25,1379.25,1378.00,1378.75,364,263,627.00
03/14/2007,09:15,1378.75,1381.00,1378.75,1381.00,535,176,711.00
03/14/2007,09:16,1381.00,1381.50,1380.25,1380.25,730,89,819.00
03/14/2007,09:17,1380.50,1380.50,1380.00,1380.25,341,341,682.00
03/14/2007,09:18,1380.25,1380.25,1378.25,1379.00,175,1147,1322.00
03/14/2007,09:19,1378.75,1379.75,1378.75,1379.75,251,8,259.00
03/14/2007,09:20,1379.50,1379.75,1378.50,1379.75,52,472,524.00
03/14/2007,09:21,1379.50,1379.50,1378.25,1379.00,196,1038,1234.00
03/14/2007,09:22,1379.25,1380.25,1379.25,1380.25,271,249,520.00
03/14/2007,09:23,1380.50,1380.50,1379.50,1380.50,223,59,282.00
03/14/2007,09:24,1380.50,1381.00,1380.25,1381.00,83,54,137.00
03/14/2007,09:25,1381.00,1381.25,1380.25,1380.50,838,144,982.00
03/14/2007,09:26,1380.50,1381.00,1380.00,1380.50,178,77,255.00
03/14/2007,09:27,1380.25,1380.50,1379.25,1379.50,200,275,475.00
03/14/2007,09:28,1379.75,1379.75,1378.00,1378.25,40,844,884.00
03/14/2007,09:29,1378.50,1380.50,1378.00,1380.00,219,250,469.00
03/14/2007,09:30,1380.00,1380.00,1378.75,1379.25,125,103,228.00
03/14/2007,09:31,1379.25,1379.50,1378.50,1379.50,141,22,163.00
03/14/2007,09:32,1379.25,1380.25,1379.00,1380.25,118,32,150.00
03/14/2007,09:33,1380.00,1381.25,1380.00,1381.25,1118,26,1144.00
03/14/2007,09:34,1381.25,1381.50,1380.50,1380.50,669,371,1040.00
03/14/2007,09:35,1380.75,1382.50,1380.75,1382.00,804,100,904.00
03/14/2007,09:36,1381.50,1383.50,1381.50,1383.50,812,451,1263.00
03/14/2007,09:37,1383.50,1383.75,1383.00,1383.75,368,265,633.00
03/14/2007,09:38,1383.50,1383.75,1383.25,1383.25,84,264,348.00
03/14/2007,09:39,1383.25,1383.25,1383.00,1383.00,93,524,617.00
03/14/2007,09:40,1383.00,1383.00,1381.75,1382.50,216,208,424.00
03/14/2007,09:41,1382.50,1383.75,1382.50,1383.00,173,139,312.00
03/14/2007,09:42,1383.00,1383.25,1383.00,1383.00,24,68,92.00
03/14/2007,09:43,1383.00,1383.00,1382.50,1382.75,14,66,80.00
03/14/2007,09:44,1383.00,1383.25,1382.25,1383.00,268,83,351.00
03/14/2007,09:45,1382.75,1383.00,1382.00,1382.25,89,159,248.00
03/14/2007,09:46,1382.00,1382.25,1381.25,1381.75,509,92,601.00
03/14/2007,09:47,1381.25,1381.50,1380.50,1380.75,498,164,662.00
03/14/2007,09:48,1380.75,1380.75,1380.00,1380.75,1296,220,1516.00
03/14/2007,09:49,1381.00,1381.00,1380.25,1380.25,147,6,153.00
03/14/2007,09:50,1380.75,1382.00,1380.75,1381.50,266,433,699.00
03/14/2007,09:51,1381.25,1381.25,1381.00,1381.00,0,166,166.00
03/14/2007,09:52,1380.75,1381.50,1380.50,1381.50,49,26,75.00
03/14/2007,09:53,1381.25,1381.50,1380.75,1381.50,83,45,128.00
03/14/2007,09:54,1381.50,1382.25,1381.50,1382.00,41,2,43.00
03/14/2007,09:55,1382.00,1383.25,1381.75,1383.00,585,129,714.00
03/14/2007,09:56,1382.75,1383.00,1382.50,1382.75,256,146,402.00
03/14/2007,09:57,1382.75,1382.75,1381.50,1381.75,32,405,437.00
03/14/2007,09:58,1381.50,1381.75,1380.75,1381.75,35,241,276.00
03/14/2007,09:59,1381.25,1381.75,1381.00,1381.50,5,29,34.00
03/14/2007,10:00,1381.25,1381.50,1381.00,1381.00,2,124,126.00
03/14/2007,10:01,1381.00,1382.00,1381.00,1382.00,109,20,129.00
03/14/2007,10:02,1381.50,1381.50,1379.75,1379.75,0,490,490.00
03/14/2007,10:03,1380.00,1380.75,1379.25,1380.00,718,506,1224.00
03/14/2007,10:04,1380.00,1380.25,1379.75,1380.00,101,151,252.00
03/14/2007,10:05,1380.00,1380.00,1379.50,1379.50,46,21,67.00
03/14/2007,10:06,1379.50,1379.50,1378.50,1378.75,10,1099,1109.00
03/14/2007,10:07,1378.50,1379.75,1378.50,1379.75,113,110,223.00
03/14/2007,10:08,1379.75,1381.00,1379.75,1380.75,217,22,239.00
03/14/2007,10:09,1380.75,1381.25,1380.25,1381.25,352,17,369.00
03/14/2007,10:10,1381.25,1381.50,1380.25,1380.75,713,138,851.00
03/14/2007,10:11,1381.00,1381.25,1380.75,1381.00,229,66,295.00
03/14/2007,10:12,1381.00,1381.00,1380.25,1380.25,15,84,99.00
03/14/2007,10:13,1380.25,1380.50,1379.75,1380.50,134,422,556.00
03/14/2007,10:14,1380.50,1381.25,1380.25,1380.25,11,178,189.00
03/14/2007,10:15,1380.50,1380.75,1380.25,1380.75,57,1,58.00
03/14/2007,10:16,1380.75,1381.50,1380.75,1381.50,80,3,83.00
03/14/2007,10:17,1381.25,1381.25,1381.00,1381.25,157,55,212.00
03/14/2007,10:18,1381.25,1381.25,1380.25,1380.25,2,19,21.00
03/14/2007,10:19,1380.50,1380.75,1380.50,1380.75,13,0,13.00
03/14/2007,10:20,1381.00,1381.00,1380.75,1380.75,176,48,224.00
03/14/2007,10:21,1380.50,1380.75,1380.25,1380.50,14,16,30.00
03/14/2007,10:22,1380.50,1380.50,1379.25,1379.25,11,40,51.00
03/14/2007,10:23,1379.00,1380.00,1379.00,1379.25,134,715,849.00
03/14/2007,10:24,1379.25,1379.75,1379.25,1379.75,30,9,39.00
03/14/2007,10:25,1380.00,1380.50,1380.00,1380.00,12,48,60.00
03/14/2007,10:26,1380.25,1380.25,1380.00,1380.00,7,234,241.00
03/14/2007,10:27,1380.00,1380.50,1380.00,1380.50,77,6,83.00
03/14/2007,10:28,1380.25,1380.25,1379.00,1379.00,255,183,438.00
03/14/2007,10:29,1379.00,1379.00,1378.50,1378.75,96,226,322.00
03/14/2007,10:30,1379.00,1379.00,1378.75,1379.00,67,74,141.00
03/14/2007,10:31,1378.75,1379.00,1378.25,1378.25,96,780,876.00
03/14/2007,10:32,1378.25,1379.00,1378.00,1378.50,429,16,445.00
03/14/2007,10:33,1378.50,1378.50,1376.50,1376.50,198,731,929.00
03/14/2007,10:34,1376.50,1377.25,1376.00,1376.25,83,926,1009.00
03/14/2007,10:35,1376.50,1376.50,1375.75,1376.25,117,202,319.00
03/14/2007,10:36,1376.50,1377.50,1376.25,1377.25,345,182,527.00
03/14/2007,10:37,1377.25,1377.50,1377.00,1377.00,354,224,578.00
03/14/2007,10:38,1377.00,1378.25,1376.75,1378.00,290,161,451.00
03/14/2007,10:39,1378.00,1378.50,1378.00,1378.50,215,293,508.00
03/14/2007,10:40,1378.50,1378.50,1377.75,1378.50,324,56,380.00
03/14/2007,10:41,1378.50,1379.00,1378.25,1379.00,84,183,267.00
03/14/2007,10:42,1379.00,1379.75,1378.75,1378.75,63,459,522.00
03/14/2007,10:43,1378.75,1379.50,1378.00,1379.25,352,453,805.00
03/14/2007,10:44,1379.00,1379.00,1378.25,1378.75,65,350,415.00
03/14/2007,10:45,1379.00,1379.50,1379.00,1379.00,544,51,595.00
03/14/2007,10:46,1378.75,1379.25,1378.75,1379.00,199,40,239.00
03/14/2007,10:47,1379.00,1379.25,1379.00,1379.00,5,56,61.00
03/14/2007,10:48,1379.00,1379.00,1378.25,1378.75,112,162,274.00
03/14/2007,10:49,1378.75,1379.25,1378.75,1379.00,38,8,46.00
03/14/2007,10:50,1379.00,1379.25,1378.75,1378.75,1,144,145.00
03/14/2007,10:51,1378.75,1379.00,1378.75,1378.75,80,108,188.00
03/14/2007,10:52,1378.75,1378.75,1377.25,1377.50,121,491,612.00
03/14/2007,10:53,1377.50,1377.75,1377.25,1377.25,222,64,286.00
03/14/2007,10:54,1377.25,1377.25,1376.50,1376.50,110,1019,1129.00
03/14/2007,10:55,1376.50,1377.00,1376.25,1377.00,240,367,607.00
03/14/2007,10:56,1377.00,1377.25,1376.75,1376.75,7,119,126.00
03/14/2007,10:57,1377.00,1377.50,1377.00,1377.25,306,21,327.00
03/14/2007,10:58,1377.50,1377.75,1377.25,1377.50,218,96,314.00
03/14/2007,10:59,1377.50,1377.75,1377.50,1377.50,54,106,160.00
03/14/2007,11:00,1377.75,1377.75,1377.25,1377.25,3,79,82.00
03/14/2007,11:01,1377.25,1377.50,1377.25,1377.25,113,347,460.00
03/14/2007,11:02,1377.25,1377.25,1376.00,1376.00,252,427,679.00
03/14/2007,11:03,1376.25,1376.50,1374.50,1374.50,299,1353,1652.00
03/14/2007,11:04,1374.50,1374.75,1374.00,1374.25,769,1006,1775.00
03/14/2007,11:05,1374.25,1374.25,1372.75,1373.00,232,980,1212.00
03/14/2007,11:06,1373.00,1373.25,1372.50,1372.75,285,702,987.00
03/14/2007,11:07,1373.00,1373.75,1372.75,1373.75,748,280,1028.00
03/14/2007,11:08,1373.50,1374.50,1373.25,1373.75,421,359,780.00
03/14/2007,11:09,1373.50,1373.75,1373.00,1373.50,272,217,489.00
03/14/2007,11:10,1373.50,1373.75,1373.25,1373.50,120,914,1034.00
03/14/2007,11:11,1373.50,1374.00,1373.25,1373.25,414,147,561.00
03/14/2007,11:12,1373.00,1373.00,1371.75,1372.00,56,651,707.00
03/14/2007,11:13,1372.00,1372.00,1370.75,1371.50,603,1003,1606.00
03/14/2007,11:14,1371.50,1371.75,1370.25,1370.25,284,409,693.00
03/14/2007,11:15,1370.50,1370.75,1370.00,1370.00,380,199,579.00
03/14/2007,11:16,1370.25,1370.75,1369.50,1370.50,571,682,1253.00
03/14/2007,11:17,1370.50,1371.75,1370.25,1371.75,780,152,932.00
03/14/2007,11:18,1371.75,1371.75,1370.25,1370.75,330,269,599.00
03/14/2007,11:19,1370.50,1371.75,1370.25,1371.50,539,259,798.00
03/14/2007,11:20,1371.75,1371.75,1370.75,1371.00,472,159,631.00
03/14/2007,11:21,1371.00,1371.50,1370.50,1371.00,328,137,465.00
03/14/2007,11:22,1371.00,1371.00,1369.00,1369.75,399,455,854.00
03/14/2007,11:23,1369.50,1369.75,1368.00,1369.00,794,555,1349.00
03/14/2007,11:24,1369.00,1369.00,1365.75,1366.75,601,1812,2413.00
03/14/2007,11:25,1366.75,1367.50,1366.25,1367.50,960,864,1824.00
03/14/2007,11:26,1367.50,1368.75,1367.50,1368.75,1122,594,1716.00
03/14/2007,11:27,1369.00,1369.25,1367.25,1367.75,453,383,836.00
03/14/2007,11:28,1368.00,1369.00,1367.75,1369.00,446,256,702.00
03/14/2007,11:29,1368.75,1370.25,1368.75,1370.00,513,162,675.00
03/14/2007,11:30,1370.00,1370.00,1368.75,1369.00,468,511,979.00
03/14/2007,11:31,1369.25,1369.25,1368.50,1368.50,343,171,514.00
03/14/2007,11:32,1368.75,1368.75,1368.25,1368.25,44,118,162.00
03/14/2007,11:33,1368.75,1368.75,1368.25,1368.75,89,212,301.00
03/14/2007,11:34,1368.75,1369.25,1368.50,1369.00,130,337,467.00
03/14/2007,11:35,1369.00,1370.00,1368.75,1369.25,858,399,1257.00
03/14/2007,11:36,1369.50,1369.50,1369.00,1369.00,212,105,317.00
03/14/2007,11:37,1369.50,1369.75,1369.00,1369.75,154,133,287.00
03/14/2007,11:38,1370.00,1370.25,1369.75,1370.00,344,155,499.00
03/14/2007,11:39,1369.75,1370.50,1369.75,1370.50,304,87,391.00
03/14/2007,11:40,1370.75,1371.00,1370.00,1371.00,586,246,832.00
03/14/2007,11:41,1371.00,1371.00,1370.25,1370.50,33,144,177.00
03/14/2007,11:42,1370.50,1370.75,1370.50,1370.50,15,26,41.00
03/14/2007,11:43,1370.75,1370.75,1369.50,1369.75,79,327,406.00
03/14/2007,11:44,1369.75,1370.00,1369.25,1369.25,331,22,353.00
03/14/2007,11:45,1369.50,1370.00,1369.25,1370.00,116,11,127.00
03/14/2007,11:46,1369.75,1370.00,1368.75,1369.00,12,220,232.00
03/14/2007,11:47,1369.00,1369.75,1368.75,1369.75,254,127,381.00
03/14/2007,11:48,1369.25,1369.25,1368.75,1368.75,0,123,123.00
03/14/2007,11:49,1368.50,1369.50,1368.50,1369.00,93,50,143.00
03/14/2007,11:50,1369.25,1369.25,1367.75,1367.75,11,148,159.00
03/14/2007,11:51,1367.75,1368.00,1366.25,1366.50,223,777,1000.00
03/14/2007,11:52,1366.75,1367.25,1363.75,1364.75,882,1657,2539.00
03/14/2007,11:53,1364.50,1364.75,1364.00,1364.75,975,1593,2568.00
03/14/2007,11:54,1365.00,1365.50,1363.75,1365.25,830,671,1501.00
03/14/2007,11:55,1365.25,1365.50,1364.00,1364.50,263,275,538.00
03/14/2007,11:56,1364.50,1365.75,1364.50,1365.00,378,839,1217.00
03/14/2007,11:57,1365.25,1365.75,1364.50,1364.50,98,247,345.00
03/14/2007,11:58,1364.75,1365.25,1364.50,1364.75,266,112,378.00
03/14/2007,11:59,1365.00,1366.50,1365.00,1366.50,276,94,370.00
03/14/2007,12:00,1366.50,1367.00,1365.75,1366.00,306,76,382.00
03/14/2007,12:01,1366.00,1366.25,1365.75,1366.25,1147,1240,2387.00
03/14/2007,12:02,1366.50,1368.75,1366.25,1367.75,439,759,1198.00
03/14/2007,12:03,1367.75,1368.00,1367.00,1367.00,6,275,281.00
03/14/2007,12:04,1367.00,1369.50,1367.00,1369.00,1169,213,1382.00
03/14/2007,12:05,1369.00,1369.25,1368.00,1368.50,329,383,712.00
03/14/2007,12:06,1368.75,1370.50,1368.75,1370.00,431,337,768.00
03/14/2007,12:07,1370.25,1371.50,1370.25,1370.50,704,240,944.00
03/14/2007,12:08,1370.75,1371.00,1370.50,1370.50,559,281,840.00
03/14/2007,12:09,1370.50,1370.75,1370.00,1370.00,71,476,547.00
03/14/2007,12:10,1370.00,1371.25,1369.50,1371.00,452,48,500.00
03/14/2007,12:11,1370.50,1372.75,1370.25,1372.25,556,215,771.00
03/14/2007,12:12,1372.25,1374.00,1372.00,1373.75,1142,308,1450.00
03/14/2007,12:13,1373.50,1375.50,1373.50,1374.00,615,779,1394.00
03/14/2007,12:14,1373.75,1374.25,1373.00,1373.00,306,183,489.00
03/14/2007,12:15,1373.25,1373.25,1372.00,1372.00,174,380,554.00
03/14/2007,12:16,1372.25,1372.75,1372.00,1372.25,315,149,464.00
03/14/2007,12:17,1372.25,1373.00,1372.25,1372.25,102,95,197.00
03/14/2007,12:18,1372.25,1373.00,1372.00,1372.75,108,117,225.00
03/14/2007,12:19,1372.50,1374.50,1372.50,1374.50,964,162,1126.00
03/14/2007,12:20,1374.00,1375.75,1374.00,1375.75,228,180,408.00
03/14/2007,12:21,1375.75,1376.00,1375.25,1376.00,644,99,743.00
03/14/2007,12:22,1375.75,1376.00,1374.25,1374.25,83,199,282.00
03/14/2007,12:23,1374.25,1375.25,1374.25,1374.50,375,728,1103.00
03/14/2007,12:24,1374.50,1374.75,1373.75,1374.00,56,74,130.00
03/14/2007,12:25,1374.25,1376.25,1374.00,1376.25,276,14,290.00
03/14/2007,12:26,1376.25,1377.75,1375.75,1377.75,1162,159,1321.00
03/14/2007,12:27,1377.50,1378.25,1377.00,1377.00,73,864,937.00
03/14/2007,12:28,1376.75,1376.75,1375.75,1376.00,5,137,142.00
03/14/2007,12:29,1376.00,1376.25,1375.50,1375.50,578,212,790.00
03/14/2007,12:30,1375.50,1375.75,1374.75,1375.25,146,579,725.00
03/14/2007,12:31,1375.50,1376.00,1375.00,1376.00,20,19,39.00
03/14/2007,12:32,1375.50,1376.50,1375.50,1376.50,250,260,510.00
03/14/2007,12:33,1376.75,1376.75,1375.75,1376.25,95,51,146.00
03/14/2007,12:34,1376.25,1376.25,1374.25,1374.25,464,534,998.00
03/14/2007,12:35,1374.00,1375.50,1374.00,1375.50,410,27,437.00
03/14/2007,12:36,1375.25,1375.25,1374.25,1374.25,0,117,117.00
03/14/2007,12:37,1374.75,1375.25,1374.25,1375.00,169,136,305.00
03/14/2007,12:38,1375.25,1375.50,1375.00,1375.25,43,76,119.00
03/14/2007,12:39,1375.50,1376.50,1375.50,1376.50,509,7,516.00
03/14/2007,12:40,1376.75,1377.00,1375.75,1376.00,206,98,304.00
03/14/2007,12:41,1376.00,1376.50,1376.00,1376.50,132,2,134.00
03/14/2007,12:42,1376.25,1378.25,1376.25,1377.75,784,166,950.00
03/14/2007,12:43,1377.50,1380.50,1377.50,1379.75,1334,146,1480.00
03/14/2007,12:44,1380.00,1381.50,1379.75,1381.00,981,297,1278.00
03/14/2007,12:45,1381.00,1381.50,1380.50,1381.00,301,128,429.00
03/14/2007,12:46,1380.75,1381.00,1379.25,1379.75,285,323,608.00
03/14/2007,12:47,1379.50,1379.50,1378.25,1378.75,145,228,373.00
03/14/2007,12:48,1378.75,1379.00,1378.25,1378.75,90,359,449.00
03/14/2007,12:49,1378.50,1378.75,1377.75,1378.00,35,259,294.00
03/14/2007,12:50,1378.00,1378.00,1377.00,1377.25,26,65,91.00
03/14/2007,12:51,1377.25,1377.50,1377.00,1377.50,209,249,458.00
03/14/2007,12:52,1377.25,1377.75,1376.75,1377.75,352,105,457.00
03/14/2007,12:53,1377.50,1378.25,1377.25,1378.25,268,171,439.00
03/14/2007,12:54,1378.25,1378.50,1378.00,1378.00,82,20,102.00
03/14/2007,12:55,1377.50,1377.50,1376.00,1376.25,194,780,974.00
03/14/2007,12:56,1376.50,1376.50,1375.25,1375.50,311,334,645.00
03/14/2007,12:57,1375.50,1375.75,1374.50,1375.75,301,114,415.00
03/14/2007,12:58,1375.50,1375.75,1374.50,1375.75,279,247,526.00
03/14/2007,12:59,1376.00,1377.50,1376.00,1376.75,277,340,617.00
03/14/2007,13:00,1376.75,1377.00,1376.50,1376.75,219,372,591.00
03/14/2007,13:01,1376.75,1379.00,1376.75,1378.25,583,49,632.00
03/14/2007,13:02,1378.75,1378.75,1377.00,1377.00,128,235,363.00
03/14/2007,13:03,1376.75,1377.50,1376.75,1377.00,30,147,177.00
03/14/2007,13:04,1377.00,1377.00,1375.00,1375.00,11,213,224.00
03/14/2007,13:05,1375.00,1376.00,1374.75,1376.00,814,250,1064.00
03/14/2007,13:06,1376.25,1378.25,1376.25,1378.00,719,122,841.00
03/14/2007,13:07,1378.00,1378.00,1377.25,1377.50,115,62,177.00
03/14/2007,13:08,1377.75,1377.75,1377.00,1377.00,3,70,73.00
03/14/2007,13:09,1377.50,1377.50,1376.50,1376.75,47,183,230.00
03/14/2007,13:10,1376.75,1377.50,1376.75,1377.50,67,0,67.00
03/14/2007,13:11,1377.25,1378.50,1377.00,1378.50,362,38,400.00
03/14/2007,13:12,1378.50,1379.25,1378.50,1379.25,79,4,83.00
03/14/2007,13:13,1379.00,1379.50,1378.50,1378.75,91,97,188.00
03/14/2007,13:14,1378.50,1378.75,1377.75,1378.75,2,48,50.00
03/14/2007,13:15,1377.75,1378.00,1377.50,1377.75,81,128,209.00
03/14/2007,13:16,1378.00,1379.00,1378.00,1379.00,118,0,118.00
03/14/2007,13:17,1378.75,1378.75,1378.00,1378.00,0,11,11.00
03/14/2007,13:18,1378.75,1378.75,1378.50,1378.50,2,3,5.00
03/14/2007,13:19,1378.75,1380.50,1378.50,1380.25,631,23,654.00
03/14/2007,13:20,1380.25,1380.75,1379.75,1380.75,348,228,576.00
03/14/2007,13:21,1380.75,1381.75,1380.75,1381.75,1270,271,1541.00
03/14/2007,13:22,1382.00,1382.50,1380.75,1380.75,941,598,1539.00
03/14/2007,13:23,1381.00,1381.25,1380.25,1380.75,540,823,1363.00
03/14/2007,13:24,1380.50,1380.50,1380.00,1380.25,8,300,308.00
03/14/2007,13:25,1380.00,1380.25,1379.25,1380.25,200,247,447.00
03/14/2007,13:26,1380.50,1380.75,1380.00,1380.50,76,43,119.00
03/14/2007,13:27,1380.50,1381.75,1380.50,1381.50,372,44,416.00
03/14/2007,13:28,1381.50,1381.75,1381.25,1381.50,167,292,459.00
03/14/2007,13:29,1381.50,1381.75,1380.75,1381.25,253,73,326.00
03/14/2007,13:30,1381.50,1382.00,1381.25,1381.50,117,26,143.00
03/14/2007,13:31,1381.75,1382.25,1381.50,1382.00,141,141,282.00
03/14/2007,13:32,1382.00,1384.75,1382.00,1383.75,1300,337,1637.00
03/14/2007,13:33,1384.00,1384.75,1383.50,1384.50,666,218,884.00
03/14/2007,13:34,1384.25,1384.50,1383.50,1383.50,42,428,470.00
03/14/2007,13:35,1383.50,1383.50,1382.50,1383.25,303,402,705.00
03/14/2007,13:36,1382.75,1383.25,1382.75,1382.75,251,126,377.00
03/14/2007,13:37,1382.75,1383.50,1382.75,1383.00,46,59,105.00
03/14/2007,13:38,1382.75,1383.50,1382.75,1383.50,225,78,303.00
03/14/2007,13:39,1383.50,1385.25,1383.50,1385.25,277,104,381.00
03/14/2007,13:40,1385.00,1386.50,1384.75,1386.00,813,323,1136.00
03/14/2007,13:41,1385.75,1386.00,1385.00,1385.75,122,357,479.00
03/14/2007,13:42,1385.50,1386.25,1385.50,1386.00,217,114,331.00
03/14/2007,13:43,1386.25,1387.00,1386.00,1387.00,209,232,441.00
03/14/2007,13:44,1386.50,1386.75,1385.25,1385.25,215,624,839.00
03/14/2007,13:45,1385.00,1385.00,1384.25,1384.50,36,282,318.00
03/14/2007,13:46,1384.50,1384.50,1383.50,1383.75,64,250,314.00
03/14/2007,13:47,1383.75,1384.00,1383.75,1383.75,118,119,237.00
03/14/2007,13:48,1383.50,1384.75,1383.50,1384.75,125,139,264.00
03/14/2007,13:49,1384.50,1384.50,1383.75,1383.75,0,144,144.00
03/14/2007,13:50,1383.50,1383.50,1382.75,1383.00,45,234,279.00
03/14/2007,13:51,1382.75,1383.50,1382.75,1383.00,107,45,152.00
03/14/2007,13:52,1382.75,1382.75,1382.25,1382.50,135,255,390.00
03/14/2007,13:53,1382.75,1384.25,1382.50,1384.00,96,26,122.00
03/14/2007,13:54,1384.00,1384.75,1383.75,1384.00,135,517,652.00
03/14/2007,13:55,1384.00,1384.00,1383.50,1383.75,343,104,447.00
03/14/2007,13:56,1383.50,1383.50,1382.50,1382.50,113,325,438.00
03/14/2007,13:57,1382.25,1383.25,1382.25,1383.25,297,314,611.00
03/14/2007,13:58,1383.25,1383.50,1383.25,1383.50,115,13,128.00
03/14/2007,13:59,1383.00,1384.00,1382.50,1383.50,490,47,537.00
03/14/2007,14:00,1383.75,1383.75,1383.25,1383.25,50,646,696.00
03/14/2007,14:01,1383.50,1384.00,1383.50,1383.50,241,105,346.00
03/14/2007,14:02,1383.50,1384.25,1383.00,1384.25,535,57,592.00
03/14/2007,14:03,1384.25,1384.75,1384.25,1384.75,232,0,232.00
03/14/2007,14:04,1384.75,1385.50,1384.75,1385.00,788,70,858.00
03/14/2007,14:05,1385.00,1385.00,1384.00,1384.25,141,52,193.00
03/14/2007,14:06,1384.25,1384.75,1384.25,1384.25,81,54,135.00
03/14/2007,14:07,1384.00,1384.25,1383.50,1383.75,76,234,310.00
03/14/2007,14:08,1384.00,1384.00,1383.75,1383.75,211,58,269.00
03/14/2007,14:09,1383.50,1383.50,1383.00,1383.25,17,23,40.00
03/14/2007,14:10,1383.25,1385.00,1383.00,1385.00,748,72,820.00
03/14/2007,14:11,1385.00,1386.00,1385.00,1385.75,731,514,1245.00
03/14/2007,14:12,1386.25,1386.25,1384.25,1384.50,392,650,1042.00
03/14/2007,14:13,1384.50,1386.00,1384.50,1385.50,520,80,600.00
03/14/2007,14:14,1385.50,1385.50,1384.75,1385.00,66,112,178.00
03/14/2007,14:15,1384.50,1384.75,1384.00,1384.75,66,61,127.00
03/14/2007,14:16,1384.50,1386.00,1384.50,1386.00,396,30,426.00
03/14/2007,14:17,1385.75,1386.25,1385.75,1385.75,15,25,40.00
03/14/2007,14:18,1385.75,1387.25,1385.50,1387.25,246,15,261.00
03/14/2007,14:19,1387.25,1387.75,1387.00,1387.50,266,157,423.00
03/14/2007,14:20,1387.75,1388.50,1387.00,1387.50,638,188,826.00
03/14/2007,14:21,1387.00,1387.00,1386.50,1386.50,3,523,526.00
03/14/2007,14:22,1386.50,1387.00,1386.00,1386.25,20,795,815.00
03/14/2007,14:23,1386.00,1386.75,1386.00,1386.50,127,16,143.00
03/14/2007,14:24,1387.00,1387.50,1387.00,1387.00,287,207,494.00
03/14/2007,14:25,1387.00,1388.00,1387.00,1388.00,41,21,62.00
03/14/2007,14:26,1387.75,1388.75,1387.50,1387.75,275,145,420.00
03/14/2007,14:27,1387.25,1388.50,1387.25,1388.50,200,86,286.00
03/14/2007,14:28,1388.50,1388.75,1387.50,1387.75,742,73,815.00
03/14/2007,14:29,1387.50,1387.75,1387.00,1387.00,33,78,111.00
03/14/2007,14:30,1386.75,1387.00,1386.75,1386.75,7,54,61.00
03/14/2007,14:31,1386.50,1387.25,1386.50,1386.75,235,3,238.00
03/14/2007,14:32,1386.75,1387.00,1386.50,1387.00,126,61,187.00
03/14/2007,14:33,1386.75,1386.75,1385.25,1385.50,300,1242,1542.00
03/14/2007,14:34,1385.50,1385.50,1384.00,1384.50,467,716,1183.00
03/14/2007,14:35,1384.50,1384.50,1383.75,1384.25,264,486,750.00
03/14/2007,14:36,1384.50,1384.50,1383.50,1384.25,149,262,411.00
03/14/2007,14:37,1384.00,1385.00,1384.00,1384.75,239,140,379.00
03/14/2007,14:38,1384.75,1384.75,1384.25,1384.75,94,85,179.00
03/14/2007,14:39,1384.50,1385.75,1384.50,1385.75,224,65,289.00
03/14/2007,14:40,1385.75,1385.75,1385.00,1385.50,54,129,183.00
03/14/2007,14:41,1385.50,1385.50,1384.75,1385.25,288,120,408.00
03/14/2007,14:42,1385.00,1385.00,1384.75,1384.75,51,363,414.00
03/14/2007,14:43,1384.75,1385.00,1384.00,1384.25,32,361,393.00
03/14/2007,14:44,1384.25,1384.25,1383.00,1383.25,156,111,267.00
03/14/2007,14:45,1383.75,1384.25,1383.25,1384.25,105,105,210.00
03/14/2007,14:46,1384.25,1384.75,1384.00,1384.75,40,60,100.00
03/14/2007,14:47,1384.75,1384.75,1384.00,1384.50,205,23,228.00
03/14/2007,14:48,1384.50,1384.75,1384.50,1384.75,46,60,106.00
03/14/2007,14:49,1385.00,1385.00,1384.50,1384.50,120,125,245.00
03/14/2007,14:50,1384.75,1385.50,1384.75,1385.50,112,25,137.00
03/14/2007,14:51,1385.50,1386.00,1385.25,1386.00,48,14,62.00
03/14/2007,14:52,1385.75,1386.00,1385.50,1386.00,127,150,277.00
03/14/2007,14:53,1386.00,1386.50,1386.00,1386.50,689,1,690.00
03/14/2007,14:54,1386.50,1386.50,1385.75,1386.50,174,225,399.00
03/14/2007,14:55,1386.75,1386.75,1385.75,1386.00,412,130,542.00
03/14/2007,14:56,1386.00,1386.25,1386.00,1386.25,468,0,468.00
03/14/2007,14:57,1386.25,1386.50,1386.00,1386.50,182,40,222.00
03/14/2007,14:58,1386.50,1386.75,1386.25,1386.50,155,435,590.00
03/14/2007,14:59,1386.50,1387.00,1386.50,1387.00,490,24,514.00
03/14/2007,15:00,1386.75,1388.00,1386.75,1387.75,2101,496,2597.00
03/14/2007,15:01,1387.50,1388.00,1387.25,1388.00,1504,255,1759.00
03/14/2007,15:02,1388.00,1388.50,1387.75,1387.75,771,354,1125.00
03/14/2007,15:03,1387.75,1388.00,1387.50,1388.00,113,122,235.00
03/14/2007,15:04,1388.25,1388.25,1387.75,1387.75,1,66,67.00
03/14/2007,15:05,1387.75,1388.25,1387.75,1388.25,390,3,393.00
03/14/2007,15:06,1388.25,1388.75,1388.25,1388.75,265,0,265.00
03/14/2007,15:07,1388.75,1389.00,1388.00,1388.00,90,677,767.00
03/14/2007,15:08,1388.00,1388.75,1387.75,1388.75,346,8,354.00
03/14/2007,15:09,1389.00,1389.50,1389.00,1389.50,32,0,32.00
03/14/2007,15:10,1389.50,1389.50,1389.00,1389.00,7,101,108.00
03/14/2007,15:11,1389.00,1389.25,1389.00,1389.25,151,94,245.00
03/14/2007,15:12,1389.25,1389.25,1388.75,1389.25,182,45,227.00
03/14/2007,15:13,1389.50,1389.50,1389.00,1389.25,66,45,111.00
03/14/2007,15:14,1389.50,1389.50,1389.50,1389.50,77,0,77.00
03/14/2007,15:15,1389.50,1389.75,1389.25,1389.50,155,51,206.00
03/14/2007,15:31,1389.75,1390.00,1389.75,1390.00,34,0,34.00
03/14/2007,15:35,1389.25,1389.75,1389.25,1389.75,1,1,2.00
03/14/2007,15:36,1389.25,1389.25,1389.25,1389.25,0,11,11.00
03/14/2007,15:38,1389.25,1389.50,1389.25,1389.50,15,15,30.00
03/14/2007,15:42,1389.50,1389.50,1389.50,1389.50,10,0,10.00
03/14/2007,15:43,1389.75,1389.75,1389.75,1389.75,7,0,7.00
03/14/2007,15:47,1389.50,1389.50,1389.50,1389.50,0,5,5.00
03/14/2007,15:48,1389.75,1389.75,1389.75,1389.75,1,0,1.00
03/14/2007,15:50,1390.00,1390.25,1390.00,1390.25,31,0,31.00
03/14/2007,15:56,1390.00,1390.00,1390.00,1390.00,0,30,30.00
03/14/2007,15:57,1390.00,1390.00,1390.00,1390.00,0,8,8.00
03/14/2007,15:58,1390.00,1390.00,1390.00,1390.00,0,25,25.00
03/14/2007,16:00,1390.00,1390.50,1390.00,1390.00,25,132,157.00
03/14/2007,17:01,1391.50,1391.75,1391.50,1391.50,2,8,10.00
03/14/2007,17:02,1391.25,1391.25,1391.25,1391.25,0,15,15.00
03/14/2007,17:07,1391.25,1391.50,1391.25,1391.50,2,1,3.00
03/14/2007,17:08,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/14/2007,17:09,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/14/2007,17:14,1391.75,1391.75,1391.75,1391.75,82,0,82.00
03/14/2007,17:15,1391.75,1391.75,1391.75,1391.75,20,0,20.00
03/14/2007,17:17,1392.00,1392.00,1391.75,1391.75,4,5,9.00
03/14/2007,17:18,1391.75,1391.75,1391.75,1391.75,0,25,25.00
03/14/2007,17:19,1391.50,1391.50,1391.50,1391.50,0,3,3.00
03/14/2007,17:26,1391.75,1391.75,1391.50,1391.50,5,3,8.00
03/14/2007,17:32,1391.50,1391.50,1391.50,1391.50,0,2,2.00
03/14/2007,17:36,1391.50,1391.50,1391.50,1391.50,0,5,5.00
03/14/2007,17:37,1391.50,1391.50,1391.50,1391.50,0,13,13.00
03/14/2007,17:39,1391.50,1391.50,1391.50,1391.50,0,52,52.00
03/14/2007,17:41,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,17:45,1391.75,1391.75,1391.75,1391.75,1,0,1.00
03/14/2007,17:48,1392.00,1392.00,1392.00,1392.00,2,0,2.00
03/14/2007,17:51,1391.50,1391.50,1391.50,1391.50,0,20,20.00
03/14/2007,17:59,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,18:01,1392.00,1392.00,1391.50,1391.50,2,1,3.00
03/14/2007,18:03,1391.75,1391.75,1391.75,1391.75,1,0,1.00
03/14/2007,18:05,1392.00,1392.00,1392.00,1392.00,20,0,20.00
03/14/2007,18:06,1392.00,1392.00,1392.00,1392.00,20,0,20.00
03/14/2007,18:07,1392.00,1392.00,1391.75,1391.75,40,1,41.00
03/14/2007,18:11,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/14/2007,18:12,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/14/2007,18:13,1391.75,1391.75,1391.75,1391.75,0,10,10.00
03/14/2007,18:14,1392.00,1392.00,1391.50,1392.00,3,4,7.00
03/14/2007,18:15,1392.00,1392.00,1392.00,1392.00,1,0,1.00
03/14/2007,18:18,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/14/2007,18:19,1391.75,1391.75,1391.75,1391.75,0,2,2.00
03/14/2007,18:21,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/14/2007,18:28,1391.75,1391.75,1391.75,1391.75,0,4,4.00
03/14/2007,18:36,1391.75,1391.75,1391.75,1391.75,0,2,2.00
03/14/2007,18:39,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,18:45,1391.50,1391.50,1391.50,1391.50,0,8,8.00
03/14/2007,18:46,1391.50,1391.50,1391.50,1391.50,0,5,5.00
03/14/2007,18:47,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/14/2007,18:48,1391.25,1391.25,1391.25,1391.25,0,6,6.00
03/14/2007,18:50,1391.00,1391.00,1391.00,1391.00,0,2,2.00
03/14/2007,18:52,1391.00,1391.50,1391.00,1391.50,1,1,2.00
03/14/2007,18:54,1391.00,1391.00,1391.00,1391.00,0,1,1.00
03/14/2007,18:57,1391.00,1391.00,1390.75,1390.75,0,2,2.00
03/14/2007,18:58,1390.75,1391.25,1390.75,1391.25,1,1,2.00
03/14/2007,19:02,1391.00,1391.00,1391.00,1391.00,0,10,10.00
03/14/2007,19:03,1391.00,1391.00,1391.00,1391.00,0,1,1.00
03/14/2007,19:04,1391.00,1391.00,1390.75,1390.75,0,2,2.00
03/14/2007,19:05,1390.75,1390.75,1390.75,1390.75,0,4,4.00
03/14/2007,19:10,1390.50,1390.50,1390.50,1390.50,0,3,3.00
03/14/2007,19:11,1390.50,1390.50,1390.00,1390.00,0,48,48.00
03/14/2007,19:13,1390.00,1390.00,1390.00,1390.00,0,6,6.00
03/14/2007,19:19,1390.50,1390.50,1390.50,1390.50,1,0,1.00
03/14/2007,19:27,1390.00,1390.00,1390.00,1390.00,0,2,2.00
03/14/2007,19:29,1390.50,1390.50,1390.25,1390.25,2,1,3.00
03/14/2007,19:42,1390.00,1390.00,1390.00,1390.00,0,51,51.00
03/14/2007,20:26,1390.75,1390.75,1390.75,1390.75,1,0,1.00
03/14/2007,20:27,1390.75,1390.75,1390.75,1390.75,3,0,3.00
03/14/2007,20:32,1391.25,1391.25,1391.25,1391.25,10,0,10.00
03/14/2007,20:36,1391.50,1391.75,1391.50,1391.75,12,0,12.00
03/14/2007,20:37,1391.75,1391.75,1391.75,1391.75,4,0,4.00
03/14/2007,20:39,1391.75,1391.75,1391.75,1391.75,10,0,10.00
03/14/2007,20:41,1391.75,1391.75,1391.75,1391.75,1,0,1.00
03/14/2007,20:42,1392.00,1392.00,1392.00,1392.00,1,0,1.00
03/14/2007,20:43,1391.75,1391.75,1391.75,1391.75,0,10,10.00
03/14/2007,20:44,1391.75,1391.75,1391.75,1391.75,0,10,10.00
03/14/2007,20:47,1391.75,1391.75,1391.75,1391.75,0,6,6.00
03/14/2007,20:51,1391.75,1391.75,1391.75,1391.75,0,20,20.00
03/14/2007,21:01,1391.50,1391.50,1391.25,1391.25,0,11,11.00
03/14/2007,21:03,1391.00,1391.00,1391.00,1391.00,0,1,1.00
03/14/2007,21:04,1391.00,1391.00,1391.00,1391.00,0,3,3.00
03/14/2007,21:05,1391.00,1391.00,1390.75,1390.75,0,4,4.00
03/14/2007,21:08,1390.75,1390.75,1390.75,1390.75,0,3,3.00
03/14/2007,21:12,1391.00,1391.00,1391.00,1391.00,1,0,1.00
03/14/2007,21:16,1391.25,1391.25,1391.25,1391.25,2,0,2.00
03/14/2007,21:27,1391.50,1391.50,1391.50,1391.50,3,0,3.00
03/14/2007,21:36,1391.50,1392.00,1391.50,1392.00,7,0,7.00
03/14/2007,21:41,1392.00,1392.00,1392.00,1392.00,2,0,2.00
03/14/2007,21:42,1391.75,1392.00,1391.75,1392.00,3,1,4.00
03/14/2007,21:44,1391.75,1391.75,1391.75,1391.75,0,2,2.00
03/14/2007,21:45,1391.50,1391.50,1391.50,1391.50,0,5,5.00
03/14/2007,21:50,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,21:52,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,21:55,1392.00,1392.00,1391.75,1391.75,50,2,52.00
03/14/2007,21:57,1391.75,1391.75,1391.75,1391.75,0,7,7.00
03/14/2007,21:59,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/14/2007,22:01,1391.75,1391.75,1391.50,1391.50,0,2,2.00
03/14/2007,22:02,1391.75,1391.75,1391.50,1391.50,1,2,3.00
03/14/2007,22:16,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,22:20,1391.50,1391.50,1391.50,1391.50,0,2,2.00
03/14/2007,22:21,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,22:30,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/14/2007,22:34,1391.50,1391.50,1391.50,1391.50,0,15,15.00
03/14/2007,22:37,1391.25,1391.50,1391.25,1391.50,3,20,23.00
03/14/2007,22:38,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/14/2007,22:40,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/14/2007,22:41,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/14/2007,22:43,1391.50,1391.50,1391.50,1391.50,12,0,12.00
03/14/2007,22:45,1391.00,1391.00,1391.00,1391.00,0,5,5.00
03/14/2007,22:47,1391.00,1391.00,1391.00,1391.00,0,13,13.00
03/14/2007,22:52,1391.25,1391.25,1391.25,1391.25,3,0,3.00
03/14/2007,22:55,1391.25,1391.25,1391.25,1391.25,1,0,1.00
03/14/2007,23:01,1391.50,1391.50,1391.50,1391.50,2,0,2.00
03/14/2007,23:24,1391.50,1391.50,1391.50,1391.50,3,0,3.00
03/14/2007,23:35,1391.00,1391.00,1390.75,1390.75,0,20,20.00
03/14/2007,23:56,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/14/2007,23:59,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/15/2007,00:09,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/15/2007,01:00,1391.00,1391.00,1391.00,1391.00,0,1,1.00
03/15/2007,01:02,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/15/2007,01:10,1392.00,1392.00,1392.00,1392.00,2,0,2.00
03/15/2007,01:11,1392.25,1392.25,1392.25,1392.25,2,0,2.00
03/15/2007,01:14,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/15/2007,01:21,1392.00,1392.00,1392.00,1392.00,3,0,3.00
03/15/2007,01:22,1392.00,1392.00,1392.00,1392.00,5,0,5.00
03/15/2007,01:27,1391.75,1391.75,1391.75,1391.75,0,1,1.00
03/15/2007,01:34,1391.75,1391.75,1391.75,1391.75,0,7,7.00
03/15/2007,01:37,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/15/2007,01:45,1391.25,1391.50,1391.25,1391.50,30,1,31.00
03/15/2007,01:48,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/15/2007,01:49,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/15/2007,01:55,1391.50,1391.50,1391.50,1391.50,30,0,30.00
03/15/2007,02:00,1391.25,1391.25,1391.25,1391.25,0,5,5.00
03/15/2007,02:01,1391.25,1391.50,1391.25,1391.50,1,1,2.00
03/15/2007,02:02,1392.00,1392.00,1392.00,1392.00,26,0,26.00
03/15/2007,02:05,1391.50,1391.50,1391.50,1391.50,0,10,10.00
03/15/2007,02:07,1392.25,1392.25,1392.25,1392.25,1,0,1.00
03/15/2007,02:08,1391.75,1391.75,1391.75,1391.75,0,50,50.00
03/15/2007,02:12,1391.75,1392.25,1391.75,1392.25,5,5,10.00
03/15/2007,02:13,1391.75,1391.75,1391.75,1391.75,0,10,10.00
03/15/2007,02:14,1391.75,1391.75,1391.75,1391.75,0,21,21.00
03/15/2007,02:15,1391.50,1391.50,1391.50,1391.50,0,5,5.00
03/15/2007,02:16,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/15/2007,02:17,1391.25,1391.25,1391.25,1391.25,0,1,1.00
03/15/2007,02:21,1391.25,1391.25,1391.25,1391.25,0,2,2.00
03/15/2007,02:22,1391.25,1391.25,1391.25,1391.25,0,2,2.00
03/15/2007,02:27,1391.25,1391.50,1391.25,1391.50,1,1,2.00
03/15/2007,02:28,1391.75,1391.75,1391.75,1391.75,10,0,10.00
03/15/2007,02:29,1391.25,1391.25,1391.25,1391.25,0,4,4.00
03/15/2007,02:31,1391.25,1391.25,1391.25,1391.25,0,44,44.00
03/15/2007,02:34,1391.75,1391.75,1391.50,1391.50,1,28,29.00
03/15/2007,02:37,1391.50,1391.75,1391.50,1391.75,2,3,5.00
03/15/2007,02:39,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/15/2007,02:42,1391.75,1391.75,1391.75,1391.75,6,0,6.00
03/15/2007,02:48,1392.00,1392.00,1391.75,1391.75,75,5,80.00
03/15/2007,02:54,1391.75,1391.75,1391.75,1391.75,0,10,10.00
03/15/2007,02:55,1391.75,1391.75,1391.75,1391.75,0,5,5.00
03/15/2007,02:56,1391.75,1391.75,1391.50,1391.75,15,29,44.00
03/15/2007,02:57,1391.25,1391.25,1391.00,1391.00,0,357,357.00
03/15/2007,02:59,1391.25,1391.25,1391.25,1391.25,30,0,30.00
03/15/2007,03:00,1391.25,1391.25,1391.25,1391.25,10,0,10.00
03/15/2007,03:01,1391.00,1391.00,1390.50,1390.50,0,11,11.00
03/15/2007,03:02,1390.00,1390.00,1390.00,1390.00,0,25,25.00
03/15/2007,03:03,1390.00,1390.00,1390.00,1390.00,0,25,25.00
03/15/2007,03:04,1390.25,1390.25,1390.00,1390.00,1,12,13.00
03/15/2007,03:05,1389.75,1389.75,1389.75,1389.75,0,2,2.00
03/15/2007,03:06,1389.50,1390.00,1389.50,1390.00,12,76,88.00
03/15/2007,03:07,1389.75,1389.75,1389.75,1389.75,0,12,12.00
03/15/2007,03:08,1389.75,1389.75,1389.75,1389.75,0,3,3.00
03/15/2007,03:09,1389.75,1389.75,1389.75,1389.75,0,1,1.00
03/15/2007,03:10,1389.50,1390.00,1389.50,1390.00,13,2,15.00
03/15/2007,03:11,1390.00,1390.00,1389.75,1389.75,3,4,7.00
03/15/2007,03:12,1390.00,1390.00,1390.00,1390.00,1,0,1.00
03/15/2007,03:13,1390.00,1390.00,1390.00,1390.00,1,0,1.00
03/15/2007,03:14,1390.25,1390.25,1390.25,1390.25,3,0,3.00
03/15/2007,03:15,1390.25,1390.25,1390.25,1390.25,31,0,31.00
03/15/2007,03:16,1390.50,1391.00,1390.50,1391.00,56,0,56.00
03/15/2007,03:17,1391.00,1391.25,1391.00,1391.25,53,0,53.00
03/15/2007,03:18,1391.00,1391.00,1391.00,1391.00,0,8,8.00
03/15/2007,03:19,1390.75,1391.25,1390.75,1391.00,2,9,11.00
03/15/2007,03:20,1390.75,1390.75,1390.75,1390.75,0,36,36.00
03/15/2007,03:21,1390.75,1390.75,1390.75,1390.75,0,2,2.00
03/15/2007,03:23,1391.00,1391.00,1391.00,1391.00,40,0,40.00
03/15/2007,03:24,1391.00,1391.00,1391.00,1391.00,75,0,75.00
03/15/2007,03:25,1391.00,1391.00,1390.75,1391.00,87,1,88.00
03/15/2007,03:26,1391.00,1391.00,1391.00,1391.00,15,0,15.00
03/15/2007,03:27,1391.25,1391.25,1391.25,1391.25,56,0,56.00
03/15/2007,03:28,1391.50,1391.75,1391.50,1391.50,8,2,10.00
03/15/2007,03:29,1391.25,1391.25,1391.25,1391.25,0,56,56.00
03/15/2007,03:30,1391.50,1391.50,1391.50,1391.50,1,0,1.00
03/15/2007,03:31,1391.50,1391.75,1391.50,1391.75,5,0,5.00
03/15/2007,03:33,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/15/2007,03:35,1391.50,1391.50,1391.50,1391.50,0,1,1.00
03/15/2007,03:36,1391.25,1391.25,1391.00,1391.00,0,2,2.00
03/15/2007,03:37,1391.00,1391.00,1391.00,1391.00,0,1,1.00
03/15/2007,03:39,1390.50,1390.50,1390.50,1390.50,0,2,2.00
03/15/2007,03:40,1390.50,1390.50,1390.50,1390.50,0,1,1.00
03/15/2007,03:41,1390.25,1390.25,1390.00,1390.25,2,14,16.00
03/15/2007,03:43,1390.00,1390.00,1389.75,1389.75,0,6,6.00
03/15/2007,03:45,1389.75,1390.00,1389.75,1390.00,25,3,28.00
03/15/2007,03:46,1389.75,1389.75,1389.75,1389.75,0,1,1.00
03/15/2007,03:49,1390.00,1390.00,1390.00,1390.00,42,0,42.00
03/15/2007,03:50,1389.75,1389.75,1389.75,1389.75,0,4,4.00
03/15/2007,03:51,1389.75,1389.75,1389.75,1389.75,0,3,3.00
03/15/2007,03:52,1389.75,1389.75,1389.75,1389.75,0,1,1.00
03/15/2007,03:53,1389.75,1389.75,1389.75,1389.75,0,1,1.00
03/15/2007,03:54,1389.75,1390.00,1389.75,1389.75,121,11,132.00
03/15/2007,03:55,1389.50,1389.50,1389.50,1389.50,0,10,10.00
03/15/2007,03:56,1389.75,1389.75,1389.50,1389.50,1,90,91.00
03/15/2007,03:57,1389.25,1389.25,1389.25,1389.25,0,1,1.00
03/15/2007,03:58,1389.00,1389.25,1389.00,1389.25,9,31,40.00
03/15/2007,03:59,1389.25,1389.25,1389.25,1389.25,62,0,62.00
03/15/2007,04:00,1389.25,1389.25,1388.75,1389.00,16,5,21.00
03/15/2007,04:01,1389.00,1389.00,1389.00,1389.00,1,0,1.00
03/15/2007,04:02,1388.75,1389.00,1388.75,1389.00,5,3,8.00
03/15/2007,04:03,1389.00,1389.00,1389.00,1389.00,2,0,2.00
03/15/2007,04:06,1389.25,1389.25,1389.00,1389.25,3,10,13.00
03/15/2007,04:07,1389.00,1389.00,1389.00,1389.00,0,66,66.00
03/15/2007,04:09,1389.00,1389.00,1388.75,1388.75,0,8,8.00
03/15/2007,04:12,1389.00,1389.25,1389.00,1389.25,22,0,22.00
03/15/2007,04:14,1388.75,1388.75,1388.75,1388.75,0,1,1.00
03/15/2007,04:15,1388.75,1388.75,1388.75,1388.75,0,9,9.00
03/15/2007,04:16,1388.75,1388.75,1388.75,1388.75,0,1,1.00
03/15/2007,04:18,1388.75,1388.75,1388.75,1388.75,0,6,6.00
03/15/2007,04:19,1388.75,1388.75,1388.75,1388.75,0,9,9.00
03/15/2007,04:20,1389.00,1389.00,1388.75,1388.75,1,2,3.00
03/15/2007,04:21,1389.00,1389.00,1389.00,1389.00,1,0,1.00
03/15/2007,04:25,1388.75,1388.75,1388.75,1388.75,0,1,1.00
03/15/2007,04:27,1388.75,1388.75,1388.75,1388.75,0,1,1.00
03/15/2007,04:28,1388.75,1388.75,1388.75,1388.75,0,5,5.00
03/15/2007,04:29,1388.75,1388.75,1388.75,1388.75,0,10,10.00
03/15/2007,04:31,1388.50,1388.50,1388.50,1388.50,0,7,7.00
03/15/2007,04:32,1388.50,1388.50,1388.25,1388.25,0,5,5.00
03/15/2007,04:33,1388.50,1388.50,1388.50,1388.50,6,0,6.00
03/15/2007,04:34,1388.50,1388.50,1388.50,1388.50,14,0,14.00
03/15/2007,04:35,1388.50,1388.50,1388.50,1388.50,1,0,1.00
03/15/2007,04:37,1388.75,1388.75,1388.75,1388.75,1,0,1.00
03/15/2007,04:38,1389.00,1389.00,1389.00,1389.00,1,0,1.00
03/15/2007,04:39,1389.00,1389.25,1389.00,1389.25,5,0,5.00
03/15/2007,04:41,1389.25,1389.25,1389.25,1389.25,1,0,1.00
03/15/2007,04:43,1389.00,1389.00,1389.00,1389.00,0,100,100.00
03/15/2007,04:44,1389.25,1389.25,1389.25,1389.25,7,0,7.00
03/15/2007,04:47,1389.50,1390.00,1389.50,1389.75,35,151,186.00
03/15/2007,04:49,1389.25,1389.75,1389.25,1389.75,10,1,11.00
03/15/2007,04:50,1390.00,1390.00,1390.00,1390.00,1,0,1.00
03/15/2007,04:52,1390.25,1390.25,1390.00,1390.00,5,13,18.00
03/15/2007,04:57,1390.00,1390.00,1389.75,1390.00,1,3,4.00
03/15/2007,04:59,1390.00,1390.00,1390.00,1390.00,1,0,1.00
03/15/2007,05:02,1390.00,1390.00,1390.00,1390.00,2,0,2.00
03/15/2007,05:03,1390.00,1390.00,1390.00,1390.00,2,0,2.00
03/15/2007,05:09,1389.75,1389.75,1389.75,1389.75,0,2,2.00
03/15/2007,05:13,1390.00,1390.00,1390.00,1390.00,2,0,2.00
03/15/2007,05:15,1389.50,1389.50,1389.50,1389.50,0,2,2.00
03/15/2007,05:16,1389.50,1389.75,1389.50,1389.75,1,1,2.00
03/15/2007,05:19,1390.00,1390.00,1390.00,1390.00,35,0,35.00
03/15/2007,05:22,1389.75,1389.75,1389.75,1389.75,0,39,39.00
03/15/2007,05:23,1389.75,1389.75,1389.75,1389.75,0,57,57.00
03/15/2007,05:24,1389.75,1389.75,1389.75,1389.75,0,45,45.00
03/15/2007,05:25,1389.75,1389.75,1389.75,1389.75,0,51,51.00
03/15/2007,05:26,1389.75,1389.75,1389.75,1389.75,0,30,30.00
03/15/2007,05:28,1390.00,1390.00,1390.00,1390.00,1,0,1.00
03/15/2007,05:31,1389.75,1389.75,1389.75,1389.75,0,21,21.00
03/15/2007,05:32,1390.00,1390.00,1390.00,1390.00,1,0,1.00
03/15/2007,05:34,1390.00,1390.00,1390.00,1390.00,17,0,17.00
03/15/2007,05:35,1390.00,1390.00,1390.00,1390.00,34,0,34.00
03/15/2007,05:36,1390.00,1390.00,1390.00,1390.00,13,0,13.00
03/15/2007,05:37,1390.25,1390.25,1390.25,1390.25,2,0,2.00
03/15/2007,05:38,1390.00,1390.00,1390.00,1390.00,0,7,7.00
03/15/2007,05:39,1390.00,1390.00,1390.00,1390.00,0,3,3.00
03/15/2007,05:42,1390.25,1390.25,1390.25,1390.25,2,0,2.00
03/15/2007,05:46,1390.25,1390.25,1390.00,1390.00,1,2,3.00
03/15/2007,05:47,1390.00,1390.00,1390.00,1390.00,0,47,47.00
03/15/2007,05:48,1390.25,1390.25,1390.25,1390.25,1,0,1.00
03/15/2007,05:49,1390.00,1390.00,1390.00,1390.00,0,1,1.00
03/15/2007,05:51,1390.00,1390.00,1390.00,1390.00,0,24,24.00
03/15/2007,05:52,1390.00,1390.00,1389.75,1389.75,0,40,40.00
03/15/2007,05:53,1389.75,1389.75,1389.75,1389.75,0,10,10.00
03/15/2007,05:54,1389.50,1389.75,1389.50,1389.75,55,30,85.00
03/15/2007,05:56,1390.25,1390.25,1389.75,1389.75,10,18,28.00
03/15/2007,05:58,1390.25,1390.25,1390.00,1390.00,30,22,52.00
03/15/2007,05:59,1390.50,1390.50,1390.50,1390.50,1,0,1.00
03/15/2007,06:01,1390.50,1390.50,1390.25,1390.25,11,5,16.00
03/15/2007,06:02,1390.50,1390.50,1390.50,1390.50,10,0,10.00
03/15/2007,06:03,1390.50,1390.75,1390.50,1390.50,44,15,59.00
03/15/2007,06:07,1390.75,1390.75,1390.75,1390.75,6,0,6.00
03/15/2007,06:08,1390.50,1390.50,1390.00,1390.25,1,50,51.00
03/15/2007,06:10,1390.50,1390.50,1390.50,1390.50,100,0,100.00
03/15/2007,06:12,1390.50,1390.50,1390.50,1390.50,1,0,1.00
03/15/2007,06:16,1390.50,1390.50,1390.50,1390.50,1,0,1.00
03/15/2007,06:18,1390.50,1390.50,1390.50,1390.50,2,0,2.00
03/15/2007,06:19,1390.25,1390.25,1390.25,1390.25,0,5,5.00
03/15/2007,06:22,1390.25,1390.50,1390.00,1390.50,1,2,3.00
03/15/2007,06:23,1390.50,1390.50,1390.50,1390.50,1,0,1.00
03/15/2007,06:24,1390.50,1390.75,1390.50,1390.75,57,0,57.00
03/15/2007,06:25,1391.25,1391.25,1391.25,1391.25,1,0,1.00
03/15/2007,06:26,1391.25,1391.75,1391.25,1391.50,149,6,155.00
03/15/2007,06:27,1391.75,1391.75,1391.75,1391.75,21,0,21.00
03/15/2007,06:29,1391.50,1392.00,1391.50,1391.75,12,14,26.00
03/15/2007,06:31,1391.25,1391.25,1391.25,1391.25,0,5,5.00
03/15/2007,06:33,1390.75,1391.25,1390.75,1391.25,3,20,23.00
03/15/2007,06:36,1391.25,1391.25,1391.25,1391.25,28,0,28.00
03/15/2007,06:39,1391.75,1391.75,1391.50,1391.50,6,8,14.00
03/15/2007,06:40,1391.50,1391.50,1391.50,1391.50,0,5,5.00
03/15/2007,06:41,1391.75,1391.75,1391.75,1391.75,1,0,1.00
03/15/2007,06:44,1392.00,1392.50,1392.00,1392.25,80,32,112.00
03/15/2007,06:45,1392.00,1392.00,1391.75,1391.75,2,8,10.00
03/15/2007,06:47,1392.25,1392.50,1392.25,1392.50,53,0,53.00
03/15/2007,06:51,1392.25,1392.50,1392.25,1392.50,10,1,11.00
03/15/2007,06:52,1392.25,1392.50,1392.25,1392.50,1,6,7.00
03/15/2007,06:53,1392.75,1393.00,1392.25,1392.75,117,99,216.00
03/15/2007,06:54,1392.75,1393.00,1392.75,1392.75,2,1,3.00
03/15/2007,06:55,1392.75,1392.75,1392.50,1392.50,0,3,3.00
03/15/2007,06:56,1392.75,1392.75,1392.75,1392.75,2,0,2.00
03/15/2007,06:59,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/15/2007,07:00,1392.50,1392.75,1392.50,1392.50,1,53,54.00
03/15/2007,07:01,1392.50,1392.50,1392.50,1392.50,0,57,57.00
03/15/2007,07:02,1392.25,1392.75,1392.25,1392.50,15,11,26.00
03/15/2007,07:03,1393.00,1393.00,1393.00,1393.00,5,0,5.00
03/15/2007,07:04,1393.00,1393.00,1393.00,1393.00,1,0,1.00
03/15/2007,07:05,1393.00,1393.00,1392.75,1393.00,9,1,10.00
03/15/2007,07:06,1393.00,1393.50,1393.00,1393.00,115,24,139.00
03/15/2007,07:07,1393.50,1393.50,1393.00,1393.00,6,2,8.00
03/15/2007,07:08,1393.25,1393.25,1393.25,1393.25,2,0,2.00
03/15/2007,07:09,1393.00,1393.00,1393.00,1393.00,0,1,1.00
03/15/2007,07:10,1393.00,1393.00,1392.50,1392.75,2,20,22.00
03/15/2007,07:13,1392.75,1392.75,1392.75,1392.75,16,0,16.00
03/15/2007,07:14,1392.75,1392.75,1392.75,1392.75,3,0,3.00
03/15/2007,07:15,1392.75,1392.75,1392.75,1392.75,8,0,8.00
03/15/2007,07:16,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/15/2007,07:17,1392.50,1392.50,1392.50,1392.50,0,151,151.00
03/15/2007,07:18,1392.50,1392.75,1392.50,1392.75,2,3,5.00
03/15/2007,07:19,1392.50,1392.50,1392.50,1392.50,0,30,30.00
03/15/2007,07:21,1392.50,1392.50,1392.50,1392.50,0,1,1.00
03/15/2007,07:22,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/15/2007,07:23,1392.50,1392.50,1392.50,1392.50,0,2,2.00
03/15/2007,07:24,1392.50,1392.50,1392.50,1392.50,0,1,1.00
03/15/2007,07:25,1392.75,1392.75,1392.75,1392.75,1,0,1.00
03/15/2007,07:26,1392.50,1392.50,1392.50,1392.50,0,1,1.00
03/15/2007,07:27,1392.75,1393.00,1392.75,1393.00,4,0,4.00
03/15/2007,07:28,1393.00,1393.00,1393.00,1393.00,2,0,2.00
03/15/2007,07:29,1393.00,1394.25,1393.00,1394.25,62,10,72.00
03/15/2007,07:30,1394.00,1394.25,1394.00,1394.25,7,23,30.00
03/15/2007,07:31,1393.25,1393.25,1389.00,1389.50,354,416,770.00
03/15/2007,07:32,1389.50,1389.50,1388.00,1388.00,136,530,666.00
03/15/2007,07:33,1388.00,1388.25,1387.00,1387.25,338,646,984.00
03/15/2007,07:34,1387.00,1388.75,1386.50,1387.75,367,281,648.00
03/15/2007,07:35,1388.25,1388.50,1387.25,1387.75,548,536,1084.00
03/15/2007,07:36,1386.75,1388.00,1386.75,1387.75,178,175,353.00
03/15/2007,07:37,1388.00,1389.00,1388.00,1388.75,206,76,282.00
03/15/2007,07:38,1388.75,1389.00,1387.50,1388.00,657,315,972.00
03/15/2007,07:39,1388.00,1388.25,1387.75,1388.00,218,132,350.00
03/15/2007,07:40,1387.75,1387.75,1387.25,1387.25,0,365,365.00
03/15/2007,07:41,1387.25,1387.25,1386.50,1386.50,0,39,39.00
03/15/2007,07:42,1386.75,1387.00,1386.75,1387.00,122,0,122.00
03/15/2007,07:43,1387.25,1387.25,1386.75,1387.00,28,1,29.00
03/15/2007,07:44,1387.00,1387.50,1387.00,1387.50,37,0,37.00
03/15/2007,07:45,1387.75,1388.00,1387.75,1387.75,33,36,69.00
03/15/2007,07:47,1388.00,1388.00,1387.50,1387.50,1,58,59.00
03/15/2007,07:48,1387.25,1387.25,1387.25,1387.25,0,1,1.00
03/15/2007,07:49,1387.50,1387.75,1387.50,1387.75,186,0,186.00
03/15/2007,07:50,1387.50,1387.50,1387.25,1387.25,0,54,54.00
03/15/2007,07:51,1387.75,1387.75,1387.50,1387.50,11,3,14.00
03/15/2007,07:52,1388.00,1388.00,1388.00,1388.00,12,0,12.00
03/15/2007,07:53,1388.00,1388.00,1388.00,1388.00,5,0,5.00
03/15/2007,07:54,1387.75,1387.75,1387.50,1387.75,1,2,3.00
03/15/2007,07:55,1387.50,1387.50,1387.25,1387.50,1,3,4.00
03/15/2007,07:56,1387.25,1387.25,1387.25,1387.25,0,2,2.00
03/15/2007,07:57,1387.50,1387.50,1387.50,1387.50,3,0,3.00
03/15/2007,07:58,1387.75,1387.75,1387.75,1387.75,1,0,1.00
03/15/2007,07:59,1387.50,1387.50,1387.50,1387.50,0,1,1.00
03/15/2007,08:00,1388.00,1388.00,1388.00,1388.00,9,0,9.00
03/15/2007,08:01,1388.00,1388.50,1387.75,1387.75,120,242,362.00
03/15/2007,08:02,1387.25,1387.75,1387.25,1387.75,94,8,102.00
03/15/2007,08:03,1387.25,1387.50,1387.25,1387.50,1,1,2.00
03/15/2007,08:04,1387.50,1387.50,1387.50,1387.50,25,0,25.00
03/15/2007,08:06,1387.50,1387.50,1387.50,1387.50,150,0,150.00
03/15/2007,08:07,1387.00,1387.50,1387.00,1387.50,1,1,2.00
03/15/2007,08:08,1387.00,1387.00,1387.00,1387.00,0,93,93.00
03/15/2007,08:09,1387.25,1387.25,1387.00,1387.00,1,53,54.00
03/15/2007,08:10,1387.00,1387.00,1386.75,1387.00,1,396,397.00
03/15/2007,08:11,1386.50,1387.00,1386.50,1387.00,2,21,23.00
03/15/2007,08:12,1386.50,1386.50,1386.50,1386.50,0,6,6.00
03/15/2007,08:13,1386.50,1386.50,1386.25,1386.25,0,34,34.00
03/15/2007,08:14,1386.50,1386.50,1385.50,1385.50,12,47,59.00
03/15/2007,08:15,1385.50,1385.50,1385.50,1385.50,0,10,10.00
03/15/2007,08:16,1385.50,1386.00,1385.50,1385.50,30,34,64.00
03/15/2007,08:17,1385.00,1385.50,1384.75,1385.25,10,175,185.00
03/15/2007,08:18,1385.25,1386.25,1385.25,1386.25,125,8,133.00
03/15/2007,08:19,1386.25,1386.25,1386.25,1386.25,18,0,18.00
03/15/2007,08:20,1386.25,1386.50,1386.25,1386.50,85,0,85.00
03/15/2007,08:21,1386.25,1386.50,1386.25,1386.50,79,1,80.00
03/15/2007,08:22,1386.25,1386.50,1386.25,1386.50,1,43,44.00
03/15/2007,08:23,1386.25,1386.25,1385.75,1386.00,13,20,33.00
03/15/2007,08:24,1386.00,1386.00,1385.75,1385.75,3,203,206.00
03/15/2007,08:25,1385.50,1385.75,1385.50,1385.75,13,5,18.00
03/15/2007,08:26,1385.75,1385.75,1385.75,1385.75,4,0,4.00
03/15/2007,08:27,1385.75,1385.75,1385.75,1385.75,2,0,2.00
03/15/2007,08:28,1386.00,1386.00,1386.00,1386.00,13,0,13.00
03/15/2007,08:29,1386.00,1386.00,1385.75,1385.75,21,18,39.00
03/15/2007,08:30,1385.75,1386.50,1385.50,1386.50,530,112,642.00
03/15/2007,08:31,1386.50,1387.25,1386.25,1387.00,532,124,656.00
03/15/2007,08:32,1387.00,1387.00,1386.50,1386.50,1,41,42.00
03/15/2007,08:33,1386.75,1386.75,1385.50,1385.75,83,193,276.00
03/15/2007,08:34,1385.75,1387.00,1385.75,1387.00,151,30,181.00
03/15/2007,08:35,1387.00,1387.50,1386.75,1387.25,57,285,342.00
03/15/2007,08:36,1387.25,1388.75,1387.25,1388.75,279,66,345.00
03/15/2007,08:37,1388.75,1388.75,1388.00,1388.75,70,35,105.00
03/15/2007,08:38,1389.00,1389.25,1388.75,1389.25,627,157,784.00
03/15/2007,08:39,1389.50,1390.00,1388.25,1388.50,52,134,186.00
03/15/2007,08:40,1388.25,1388.50,1387.50,1387.75,18,199,217.00
03/15/2007,08:41,1387.75,1388.25,1386.75,1386.75,57,213,270.00
03/15/2007,08:42,1386.75,1386.75,1385.75,1386.00,5,278,283.00
03/15/2007,08:43,1385.75,1386.00,1385.00,1386.00,476,206,682.00
03/15/2007,08:44,1385.75,1386.00,1385.25,1385.75,21,543,564.00
03/15/2007,08:45,1385.75,1386.50,1385.75,1386.00,163,22,185.00
03/15/2007,08:46,1386.25,1387.75,1386.00,1387.75,354,7,361.00
03/15/2007,08:47,1387.50,1388.00,1386.75,1386.75,35,856,891.00
03/15/2007,08:48,1386.50,1387.00,1385.50,1387.00,118,348,466.00
03/15/2007,08:49,1387.25,1387.25,1386.75,1387.25,107,46,153.00
03/15/2007,08:50,1387.25,1387.75,1387.00,1387.75,168,20,188.00
03/15/2007,08:51,1387.75,1388.25,1387.75,1388.25,778,24,802.00
03/15/2007,08:52,1388.50,1388.75,1388.25,1388.25,42,69,111.00
03/15/2007,08:53,1388.00,1388.50,1387.50,1387.50,141,242,383.00
03/15/2007,08:54,1387.75,1388.50,1387.75,1388.25,100,4,104.00
03/15/2007,08:55,1388.50,1388.50,1388.50,1388.50,2,0,2.00
03/15/2007,08:56,1388.25,1388.50,1387.75,1388.25,23,72,95.00
03/15/2007,08:57,1388.50,1389.25,1388.50,1389.25,114,0,114.00
03/15/2007,08:58,1389.25,1389.75,1389.00,1389.75,283,18,301.00
03/15/2007,08:59,1389.75,1391.25,1389.75,1391.25,532,253,785.00
03/15/2007,09:00,1391.50,1392.00,1391.25,1392.00,267,23,290.00
03/15/2007,09:01,1391.75,1392.25,1390.75,1391.25,251,268,519.00
03/15/2007,09:02,1391.25,1391.25,1391.00,1391.00,44,111,155.00
03/15/2007,09:03,1391.00,1391.50,1390.75,1391.50,86,34,120.00
03/15/2007,09:04,1391.25,1391.25,1390.50,1391.00,40,30,70.00
03/15/2007,09:05,1391.00,1391.50,1391.00,1391.50,30,0,30.00
03/15/2007,09:06,1391.50,1391.50,1390.75,1390.75,6,52,58.00
03/15/2007,09:07,1390.75,1391.25,1390.75,1391.25,68,118,186.00
03/15/2007,09:08,1391.50,1391.50,1390.75,1391.00,7,51,58.00
03/15/2007,09:09,1391.25,1391.50,1391.00,1391.00,4,29,33.00
03/15/2007,09:10,1391.00,1391.00,1390.75,1390.75,0,18,18.00
03/15/2007,09:11,1391.00,1391.50,1390.75,1390.75,8,280,288.00
03/15/2007,09:12,1390.75,1390.75,1390.50,1390.50,0,37,37.00
03/15/2007,09:13,1390.75,1390.75,1390.25,1390.25,6,55,61.00
03/15/2007,09:14,1390.00,1390.25,1390.00,1390.00,1,171,172.00
03/15/2007,09:15,1390.50,1390.50,1390.00,1390.00,150,156,306.00
03/15/2007,09:16,1389.75,1389.75,1389.50,1389.75,4,23,27.00
03/15/2007,09:17,1390.00,1390.75,1390.00,1390.25,34,28,62.00
03/15/2007,09:18,1390.25,1390.75,1390.25,1390.75,20,1,21.00
03/15/2007,09:19,1390.75,1391.00,1390.50,1390.50,48,52,100.00
03/15/2007,09:20,1390.75,1391.00,1390.50,1390.75,10,13,23.00
03/15/2007,09:21,1390.50,1391.00,1390.50,1391.00,3,501,504.00
03/15/2007,09:22,1391.00,1391.25,1390.25,1390.25,6,795,801.00
03/15/2007,09:23,1390.25,1390.75,1389.75,1390.25,654,328,982.00
03/15/2007,09:24,1390.50,1391.25,1390.50,1391.25,141,65,206.00
03/15/2007,09:25,1391.50,1391.50,1391.25,1391.50,36,14,50.00
03/15/2007,09:26,1391.25,1391.50,1391.25,1391.50,1,1,2.00
03/15/2007,09:27,1391.50,1391.50,1391.25,1391.25,1,6,7.00
03/15/2007,09:28,1391.25,1391.50,1391.25,1391.50,1,11,12.00
03/15/2007,09:29,1391.50,1392.50,1391.50,1392.50,60,64,124.00
03/15/2007,09:30,1392.50,1393.50,1392.50,1393.25,730,495,1225.00
03/15/2007,09:31,1393.50,1393.75,1392.75,1392.75,124,126,250.00
03/15/2007,09:32,1392.75,1393.00,1392.25,1393.00,29,27,56.00
03/15/2007,09:33,1393.25,1393.25,1392.75,1393.00,34,23,57.00
03/15/2007,09:34,1393.00,1393.75,1393.00,1393.50,231,91,322.00
03/15/2007,09:35,1393.50,1394.75,1393.50,1394.75,378,51,429.00
03/15/2007,09:36,1394.75,1395.25,1394.50,1394.75,213,88,301.00
03/15/2007,09:37,1394.75,1394.75,1393.75,1394.00,274,256,530.00
03/15/2007,09:38,1394.00,1394.25,1393.75,1394.00,200,30,230.00
03/15/2007,09:39,1394.25,1394.75,1394.25,1394.75,201,93,294.00
03/15/2007,09:40,1394.50,1395.25,1394.50,1395.25,72,24,96.00
03/15/2007,09:41,1395.25,1395.75,1395.00,1395.75,102,12,114.00
03/15/2007,09:42,1395.50,1396.25,1395.50,1395.75,65,234,299.00
03/15/2007,09:43,1395.50,1395.50,1394.75,1394.75,48,23,71.00
03/15/2007,09:44,1394.50,1394.75,1394.00,1394.00,63,79,142.00
03/15/2007,09:45,1394.25,1394.75,1394.00,1394.75,645,203,848.00
03/15/2007,09:46,1394.50,1394.50,1394.50,1394.50,0,4,4.00
03/15/2007,09:47,1394.50,1394.50,1394.00,1394.25,2,53,55.00
03/15/2007,09:48,1394.75,1394.75,1394.25,1394.50,5,3,8.00
03/15/2007,09:49,1394.75,1395.00,1394.75,1395.00,7,0,7.00
03/15/2007,09:50,1395.00,1395.00,1395.00,1395.00,2,0,2.00
03/15/2007,09:51,1394.75,1394.75,1394.25,1394.50,6,16,22.00
03/15/2007,09:52,1394.25,1394.25,1393.25,1393.25,0,496,496.00
03/15/2007,09:53,1393.25,1393.50,1393.00,1393.00,475,177,652.00
03/15/2007,09:54,1393.00,1393.50,1393.00,1393.00,2,443,445.00
03/15/2007,09:55,1393.25,1393.25,1393.00,1393.00,37,2,39.00
03/15/2007,09:56,1393.00,1393.50,1392.75,1393.25,117,646,763.00
03/15/2007,09:57,1393.00,1393.00,1392.75,1392.75,1,35,36.00
03/15/2007,09:58,1392.75,1392.75,1392.25,1392.75,15,33,48.00
03/15/2007,09:59,1392.75,1393.00,1392.50,1393.00,154,23,177.00
03/15/2007,10:00,1393.00,1393.50,1393.00,1393.50,21,1,22.00
03/15/2007,10:01,1393.50,1393.75,1393.25,1393.50,564,104,668.00
03/15/2007,10:02,1393.50,1393.75,1393.25,1393.75,258,491,749.00
03/15/2007,10:03,1393.25,1393.50,1393.25,1393.25,83,274,357.00
03/15/2007,10:04,1393.00,1393.50,1392.75,1393.50,419,1079,1498.00
03/15/2007,10:05,1393.50,1393.50,1393.50,1393.50,33,0,33.00
03/15/2007,10:06,1393.50,1393.50,1393.25,1393.50,33,20,53.00
03/15/2007,10:07,1393.50,1394.00,1393.25,1394.00,235,53,288.00
03/15/2007,10:08,1393.75,1394.00,1393.50,1394.00,79,309,388.00
03/15/2007,10:09,1394.50,1394.50,1393.75,1393.75,62,66,128.00
03/15/2007,10:10,1393.50,1393.50,1393.25,1393.25,0,26,26.00
03/15/2007,10:13,1393.50,1393.50,1393.25,1393.25,2,8,10.00
03/15/2007,10:14,1393.25,1393.75,1392.75,1392.75,5,46,51.00
03/15/2007,10:15,1392.50,1392.50,1392.25,1392.25,0,80,80.00
03/15/2007,10:16,1392.00,1392.50,1392.00,1392.50,11,6,17.00
03/15/2007,10:17,1392.50,1392.50,1392.00,1392.25,45,28,73.00
03/15/2007,10:18,1392.25,1392.25,1391.75,1391.75,27,31,58.00
03/15/2007,10:19,1391.75,1391.75,1391.25,1391.50,43,18,61.00
03/15/2007,10:20,1391.50,1392.00,1391.50,1392.00,36,26,62.00
03/15/2007,10:21,1392.00,1392.25,1392.00,1392.25,32,10,42.00
03/15/2007,10:22,1392.25,1392.75,1392.25,1392.75,13,0,13.00
03/15/2007,10:23,1393.00,1393.00,1393.00,1393.00,1,0,1.00
03/15/2007,10:24,1393.00,1393.25,1393.00,1393.00,68,12,80.00
03/15/2007,10:25,1393.25,1393.25,1393.00,1393.00,11,29,40.00
03/15/2007,10:26,1393.00,1393.25,1393.00,1393.25,6,20,26.00
03/15/2007,10:27,1393.50,1393.75,1393.50,1393.75,34,0,34.00
03/15/2007,10:28,1393.50,1394.00,1393.50,1393.75,17,22,39.00
03/15/2007,10:29,1393.75,1394.00,1393.75,1394.00,66,24,90.00
03/15/2007,10:30,1394.00,1394.00,1394.00,1394.00,45,0,45.00
03/15/2007,10:31,1394.00,1394.00,1394.00,1394.00,41,0,41.00
03/15/2007,10:32,1393.75,1394.00,1393.50,1393.50,7,49,56.00
03/15/2007,10:33,1393.50,1393.75,1393.50,1393.75,24,131,155.00
03/15/2007,10:34,1393.75,1393.75,1393.75,1393.75,4,0,4.00
03/15/2007,10:35,1393.75,1393.75,1393.50,1393.50,4,3,7.00
03/15/2007,10:36,1393.50,1393.50,1393.00,1393.00,0,276,276.00
03/15/2007,10:37,1392.75,1392.75,1392.75,1392.75,0,2,2.00
03/15/2007,10:38,1393.00,1393.25,1393.00,1393.25,229,0,229.00
03/15/2007,10:40,1393.25,1393.25,1392.75,1393.00,275,213,488.00
03/15/2007,10:41,1392.75,1393.00,1392.75,1392.75,7,371,378.00
03/15/2007,10:42,1392.75,1392.75,1392.75,1392.75,0,3,3.00
03/15/2007,10:43,1393.00,1393.00,1393.00,1393.00,12,0,12.00
03/15/2007,10:44,1393.00,1393.00,1392.75,1392.75,3,50,53.00
03/15/2007,10:45,1392.50,1392.75,1392.25,1392.25,60,55,115.00
03/15/2007,10:46,1392.25,1392.25,1391.50,1391.75,2,98,100.00
03/15/2007,10:47,1391.50,1391.50,1391.00,1391.00,0,631,631.00
03/15/2007,10:48,1391.00,1391.25,1390.75,1391.00,5,56,61.00
03/15/2007,10:49,1390.50,1390.50,1390.25,1390.25,8,615,623.00
03/15/2007,10:50,1390.75,1391.00,1390.75,1390.75,16,58,74.00
03/15/2007,10:51,1390.50,1390.50,1390.00,1390.25,10,61,71.00
03/15/2007,10:52,1390.50,1390.75,1389.25,1389.75,62,347,409.00
03/15/2007,10:53,1390.00,1390.50,1390.00,1390.25,107,122,229.00
03/15/2007,10:54,1390.50,1391.00,1390.50,1390.75,834,5,839.00
03/15/2007,10:55,1390.75,1391.75,1390.75,1391.25,135,197,332.00
03/15/2007,10:56,1391.25,1391.50,1391.00,1391.50,12,3,15.00
03/15/2007,10:57,1391.25,1391.25,1390.75,1391.00,66,337,403.00
03/15/2007,10:58,1391.00,1391.00,1390.75,1390.75,34,2,36.00
03/15/2007,10:59,1390.75,1390.75,1390.25,1390.25,22,46,68.00
03/15/2007,11:00,1390.25,1391.00,1390.00,1390.25,51,591,642.00
03/15/2007,11:01,1390.25,1390.75,1389.50,1390.00,537,739,1276.00
03/15/2007,11:02,1390.25,1390.75,1390.25,1390.50,70,44,114.00
03/15/2007,11:03,1390.00,1390.75,1389.75,1390.75,185,258,443.00
03/15/2007,11:04,1391.00,1392.75,1391.00,1392.25,433,40,473.00
03/15/2007,11:05,1392.25,1392.50,1391.75,1392.25,21,254,275.00
03/15/2007,11:06,1392.25,1393.00,1392.25,1393.00,318,31,349.00
03/15/2007,11:07,1393.00,1393.50,1392.75,1393.00,79,54,133.00
03/15/2007,11:08,1392.50,1392.50,1392.25,1392.25,0,42,42.00
03/15/2007,11:09,1392.25,1392.25,1392.00,1392.25,12,6,18.00
03/15/2007,11:10,1392.25,1392.25,1391.50,1391.75,8,15,23.00
03/15/2007,11:11,1391.75,1391.75,1391.50,1391.50,3,21,24.00
03/15/2007,11:12,1391.50,1392.00,1391.50,1392.00,11,1,12.00
03/15/2007,11:13,1392.50,1392.50,1392.25,1392.25,27,28,55.00
03/15/2007,11:14,1392.25,1392.25,1392.00,1392.00,0,11,11.00
03/15/2007,11:15,1392.00,1392.25,1392.00,1392.25,60,48,108.00
03/15/2007,11:16,1392.50,1393.50,1392.50,1393.00,340,6,346.00
03/15/2007,11:17,1393.25,1393.50,1393.00,1393.00,66,25,91.00
03/15/2007,11:18,1393.00,1393.00,1392.50,1393.00,28,23,51.00
03/15/2007,11:19,1393.00,1393.00,1392.50,1392.50,15,19,34.00
03/15/2007,11:20,1392.50,1392.75,1392.00,1392.75,55,65,120.00
03/15/2007,11:21,1392.75,1392.75,1392.75,1392.75,2,0,2.00
03/15/2007,11:22,1392.75,1393.00,1392.75,1393.00,16,0,16.00
03/15/2007,11:23,1393.00,1393.00,1393.00,1393.00,65,0,65.00
03/15/2007,11:24,1393.00,1393.00,1392.75,1393.00,6,3,9.00
03/15/2007,11:25,1392.75,1393.00,1392.75,1393.00,1,4,5.00
03/15/2007,11:26,1393.00,1393.75,1393.00,1393.75,75,0,75.00
03/15/2007,11:27,1393.75,1393.75,1393.50,1393.50,170,20,190.00
03/15/2007,11:28,1393.75,1393.75,1393.50,1393.50,27,1,28.00
03/15/2007,11:29,1393.50,1393.50,1393.50,1393.50,0,75,75.00
03/15/2007,11:30,1393.50,1393.50,1393.50,1393.50,0,11,11.00
03/15/2007,11:31,1393.75,1394.50,1393.75,1394.50,86,6,92.00
03/15/2007,11:32,1394.50,1394.75,1394.25,1394.50,338,173,511.00
03/15/2007,11:33,1394.75,1394.75,1394.00,1394.50,19,195,214.00
03/15/2007,11:34,1394.50,1394.50,1394.25,1394.25,4,4,8.00
03/15/2007,11:35,1394.25,1394.25,1394.25,1394.25,0,2,2.00
03/15/2007,11:36,1394.25,1394.50,1394.25,1394.50,1,205,206.00
03/15/2007,11:37,1394.25,1394.25,1393.75,1394.25,78,44,122.00
03/15/2007,11:38,1394.50,1394.50,1393.75,1394.00,116,47,163.00
03/15/2007,11:39,1394.25,1394.25,1394.00,1394.00,4,11,15.00
03/15/2007,11:40,1394.00,1394.25,1394.00,1394.25,3,11,14.00
03/15/2007,11:41,1394.50,1394.75,1394.25,1394.75,130,50,180.00
03/15/2007,11:42,1395.00,1395.00,1394.75,1394.75,103,10,113.00
03/15/2007,11:43,1394.75,1395.00,1394.75,1394.75,23,176,199.00
03/15/2007,11:44,1395.00,1395.00,1395.00,1395.00,49,0,49.00
03/15/2007,11:45,1394.75,1394.75,1394.75,1394.75,0,41,41.00
03/15/2007,11:46,1395.00,1395.00,1394.75,1395.00,2,1,3.00
03/15/2007,11:47,1395.00,1395.00,1394.75,1394.75,102,4,106.00
03/15/2007,11:48,1394.75,1394.75,1394.50,1394.50,0,3,3.00
03/15/2007,11:49,1394.50,1394.50,1393.75,1393.75,0,229,229.00
03/15/2007,11:50,1393.75,1394.25,1393.50,1394.25,27,6,33.00
03/15/2007,11:51,1393.75,1393.75,1393.00,1393.00,0,482,482.00
03/15/2007,11:52,1393.00,1393.25,1393.00,1393.25,2,100,102.00
03/15/2007,11:53,1393.25,1393.75,1393.25,1393.25,46,41,87.00
03/15/2007,11:54,1393.00,1393.25,1393.00,1393.25,43,214,257.00
03/15/2007,11:56,1393.75,1394.25,1393.75,1394.00,8,21,29.00
03/15/2007,11:57,1393.75,1393.75,1393.25,1393.25,0,37,37.00
03/15/2007,11:58,1393.25,1393.25,1393.00,1393.25,2,8,10.00
03/15/2007,12:00,1393.25,1393.25,1393.25,1393.25,27,0,27.00
03/15/2007,12:01,1393.25,1393.50,1393.25,1393.25,4,97,101.00
03/15/2007,12:02,1393.25,1393.50,1393.25,1393.50,20,1,21.00
03/15/2007,12:03,1393.25,1393.25,1392.50,1392.50,0,386,386.00
03/15/2007,12:04,1392.50,1393.00,1392.50,1393.00,16,17,33.00
03/15/2007,12:05,1393.25,1393.25,1393.00,1393.00,4,2,6.00
03/15/2007,12:06,1393.00,1393.75,1393.00,1393.75,255,13,268.00
03/15/2007,12:07,1394.00,1394.50,1394.00,1394.50,121,0,121.00
03/15/2007,12:08,1394.50,1394.75,1394.25,1394.75,76,15,91.00
03/15/2007,12:09,1394.75,1395.50,1394.75,1395.50,157,0,157.00
03/15/2007,12:10,1395.25,1395.25,1394.50,1395.00,52,112,164.00
03/15/2007,12:11,1395.00,1395.00,1394.75,1395.00,5,2,7.00
03/15/2007,12:12,1394.50,1394.50,1394.50,1394.50,0,6,6.00
03/15/2007,12:13,1394.75,1394.75,1394.25,1394.50,6,68,74.00
03/15/2007,12:14,1394.50,1394.50,1394.00,1394.00,12,4,16.00
03/15/2007,12:15,1394.00,1394.50,1394.00,1394.50,54,34,88.00
03/15/2007,12:16,1394.00,1394.25,1393.75,1394.00,2,10,12.00
03/15/2007,12:17,1394.00,1394.00,1394.00,1394.00,6,0,6.00
03/15/2007,12:18,1394.00,1394.00,1393.00,1393.00,7,14,21.00
03/15/2007,12:19,1393.50,1393.50,1393.25,1393.25,10,4,14.00
03/15/2007,12:20,1393.00,1393.00,1393.00,1393.00,0,1,1.00
03/15/2007,12:22,1393.25,1393.25,1392.75,1393.00,8,46,54.00
03/15/2007,12:23,1393.00,1393.00,1392.25,1392.50,12,24,36.00
03/15/2007,12:24,1392.50,1392.50,1392.00,1392.00,85,9,94.00
03/15/2007,12:25,1392.00,1392.00,1391.50,1391.50,2,12,14.00
03/15/2007,12:26,1391.50,1392.00,1391.50,1392.00,108,2,110.00
03/15/2007,12:27,1392.00,1392.25,1391.75,1392.25,48,5,53.00
03/15/2007,12:28,1392.00,1392.00,1391.75,1392.00,21,5,26.00
03/15/2007,12:29,1392.00,1392.25,1391.75,1392.25,13,1,14.00
03/15/2007,12:30,1392.25,1392.25,1392.25,1392.25,2,0,2.00
03/15/2007,12:31,1392.00,1392.00,1392.00,1392.00,0,11,11.00
03/15/2007,12:32,1391.75,1392.00,1391.25,1391.25,100,46,146.00
03/15/2007,12:33,1391.00,1391.00,1390.50,1390.50,19,214,233.00
03/15/2007,12:34,1390.75,1391.75,1390.50,1391.50,24,2,26.00
03/15/2007,12:35,1391.25,1391.25,1391.25,1391.25,0,10,10.00
03/15/2007,12:36,1391.00,1391.00,1391.00,1391.00,0,14,14.00
03/15/2007,12:37,1391.50,1391.50,1391.00,1391.00,1,41,42.00
03/15/2007,12:38,1391.00,1391.00,1389.50,1389.75,7,316,323.00
03/15/2007,12:39,1389.50,1390.75,1389.25,1390.50,131,122,253.00
03/15/2007,12:40,1390.50,1390.50,1388.25,1388.25,16,1359,1375.00
03/15/2007,12:41,1388.25,1388.75,1387.50,1387.50,28,769,797.00
03/15/2007,12:42,1387.50,1388.25,1387.25,1387.75,49,547,596.00
03/15/2007,12:43,1387.75,1387.75,1386.75,1387.25,4,51,55.00
03/15/2007,12:44,1387.25,1387.25,1387.00,1387.25,206,100,306.00
03/15/2007,12:45,1387.75,1388.75,1387.75,1388.50,247,21,268.00
03/15/2007,12:46,1389.00,1389.50,1389.00,1389.50,23,8,31.00
03/15/2007,12:47,1389.25,1389.25,1387.75,1387.75,3,584,587.00
03/15/2007,12:48,1388.50,1388.75,1388.50,1388.75,9,0,9.00
03/15/2007,12:49,1389.00,1389.75,1389.00,1389.75,49,0,49.00
03/15/2007,12:50,1390.00,1390.25,1389.50,1389.50,43,42,85.00
03/15/2007,12:51,1390.00,1390.25,1389.75,1390.25,13,47,60.00
03/15/2007,12:52,1390.25,1390.25,1390.00,1390.00,3,22,25.00
03/15/2007,12:53,1390.00,1390.00,1390.00,1390.00,0,13,13.00
03/15/2007,12:54,1390.50,1393.25,1390.50,1393.00,2066,8,2074.00
03/15/2007,12:55,1393.00,1393.00,1391.75,1391.75,98,48,146.00
03/15/2007,12:56,1391.75,1391.75,1391.75,1391.75,0,49,49.00
03/15/2007,12:57,1392.00,1392.00,1390.50,1391.00,95,771,866.00
03/15/2007,12:58,1391.00,1392.00,1391.00,1391.50,25,23,48.00
03/15/2007,12:59,1391.25,1391.50,1391.25,1391.25,1,3,4.00
03/15/2007,13:00,1391.00,1391.75,1391.00,1391.25,48,62,110.00
03/15/2007,13:01,1391.25,1391.25,1391.25,1391.25,0,8,8.00
03/15/2007,13:02,1391.25,1391.75,1391.25,1391.75,3,21,24.00
03/15/2007,13:03,1391.75,1391.75,1391.00,1391.00,4,63,67.00
03/15/2007,13:04,1390.50,1390.50,1390.25,1390.25,0,31,31.00
03/15/2007,13:05,1391.00,1391.50,1391.00,1391.00,6,10,16.00
03/15/2007,13:06,1391.25,1391.25,1391.00,1391.00,20,28,48.00
03/15/2007,13:08,1391.75,1392.25,1391.75,1392.25,87,0,87.00
03/15/2007,13:09,1391.75,1391.75,1391.25,1391.25,0,44,44.00
03/15/2007,13:10,1391.25,1391.25,1390.75,1391.00,187,147,334.00
03/15/2007,13:11,1390.50,1390.50,1389.50,1390.00,11,623,634.00
03/15/2007,13:12,1390.00,1390.00,1389.25,1390.00,40,43,83.00
03/15/2007,13:13,1389.75,1390.25,1389.75,1389.75,13,108,121.00
03/15/2007,13:14,1389.50,1389.75,1389.50,1389.75,151,1,152.00
03/15/2007,13:15,1390.00,1390.25,1389.75,1390.25,133,1,134.00
03/15/2007,13:16,1390.00,1390.00,1389.00,1389.00,0,815,815.00
03/15/2007,13:17,1389.00,1390.00,1389.00,1390.00,12,53,65.00
03/15/2007,13:18,1390.50,1391.00,1390.25,1390.25,29,43,72.00
03/15/2007,13:20,1390.50,1391.50,1390.50,1391.50,55,20,75.00
03/15/2007,13:21,1391.50,1391.50,1391.00,1391.25,11,24,35.00
03/15/2007,13:22,1390.75,1390.75,1390.75,1390.75,0,216,216.00
03/15/2007,13:23,1391.00,1391.00,1391.00,1391.00,2,0,2.00
03/15/2007,13:24,1390.75,1390.75,1389.75,1389.75,0,107,107.00
03/15/2007,13:25,1390.50,1390.50,1390.50,1390.50,76,0,76.00
03/15/2007,13:26,1390.75,1391.25,1390.75,1391.00,7,107,114.00
03/15/2007,13:27,1391.00,1391.00,1390.50,1390.50,6,2,8.00
03/15/2007,13:28,1391.00,1391.00,1390.75,1390.75,3,10,13.00
03/15/2007,13:30,1391.00,1391.00,1390.50,1390.50,1,5,6.00
03/15/2007,13:31,1390.75,1391.00,1390.75,1391.00,34,0,34.00
03/15/2007,13:32,1390.75,1390.75,1390.75,1390.75,0,1,1.00
03/15/2007,13:33,1391.00,1391.00,1390.75,1390.75,1,18,19.00
03/15/2007,13:34,1390.75,1390.75,1390.50,1390.50,0,10,10.00
03/15/2007,13:35,1390.75,1391.00,1390.75,1391.00,124,0,124.00
03/15/2007,13:36,1391.00,1391.75,1391.00,1391.75,106,0,106.00
03/15/2007,13:37,1391.75,1392.00,1391.75,1392.00,479,70,549.00
03/15/2007,13:38,1392.00,1392.00,1391.50,1391.50,233,214,447.00
03/15/2007,13:39,1391.25,1391.75,1391.25,1391.25,16,146,162.00
03/15/2007,13:40,1391.50,1391.50,1391.50,1391.50,14,0,14.00
03/15/2007,13:41,1391.50,1392.00,1391.50,1391.75,16,120,136.00
03/15/2007,13:42,1391.75,1392.00,1391.75,1392.00,8,0,8.00
03/15/2007,13:43,1392.00,1392.75,1392.00,1392.75,324,5,329.00
03/15/2007,13:44,1392.75,1393.75,1392.75,1393.50,913,41,954.00
03/15/2007,13:45,1393.50,1394.25,1393.50,1393.50,180,35,215.00
03/15/2007,13:46,1393.50,1393.50,1393.00,1393.25,21,45,66.00
03/15/2007,13:47,1393.00,1393.00,1392.75,1393.00,10,20,30.00
03/15/2007,13:48,1393.00,1393.25,1393.00,1393.25,89,0,89.00
03/15/2007,13:49,1392.75,1392.75,1392.50,1392.50,5,49,54.00
03/15/2007,13:50,1392.50,1392.75,1392.50,1392.75,1,35,36.00
03/15/2007,13:51,1393.00,1393.25,1393.00,1393.25,107,0,107.00
03/15/2007,13:52,1393.00,1393.00,1392.75,1392.75,0,55,55.00
03/15/2007,13:53,1392.75,1393.00,1392.00,1392.00,40,83,123.00
03/15/2007,13:54,1392.00,1392.50,1392.00,1392.00,4,7,11.00
03/15/2007,13:55,1392.25,1392.25,1392.25,1392.25,12,0,12.00
03/15/2007,13:56,1392.25,1392.25,1392.25,1392.25,1,0,1.00
03/15/2007,13:57,1393.00,1393.00,1393.00,1393.00,5,0,5.00
03/15/2007,13:58,1392.75,1392.75,1392.50,1392.50,0,32,32.00
03/15/2007,13:59,1393.00,1393.00,1392.50,1392.50,3,5,8.00
03/15/2007,14:00,1392.75,1393.00,1392.50,1392.75,34,36,70.00
03/15/2007,14:01,1392.75,1392.75,1392.75,1392.75,0,6,6.00
03/15/2007,14:02,1392.50,1392.50,1392.50,1392.50,0,15,15.00
03/15/2007,14:03,1392.75,1392.75,1392.00,1392.25,65,198,263.00
03/15/2007,14:04,1392.25,1392.50,1392.00,1392.25,125,101,226.00
03/15/2007,14:05,1392.50,1393.50,1392.50,1392.75,46,2,48.00
03/15/2007,14:06,1393.00,1393.50,1393.00,1393.00,17,23,40.00
03/15/2007,14:07,1393.25,1393.25,1393.25,1393.25,120,0,120.00
03/15/2007,14:08,1393.50,1393.75,1393.25,1393.25,52,45,97.00
03/15/2007,14:09,1393.25,1393.25,1393.00,1393.00,0,90,90.00
03/15/2007,14:11,1393.00,1393.00,1392.75,1392.75,0,18,18.00
03/15/2007,14:12,1392.75,1393.00,1392.00,1392.00,1,124,125.00
03/15/2007,14:13,1392.00,1392.25,1391.75,1392.25,5,28,33.00
03/15/2007,14:14,1392.25,1392.25,1392.25,1392.25,2,0,2.00
03/15/2007,14:15,1392.25,1392.25,1392.00,1392.25,100,1,101.00
03/15/2007,14:16,1392.50,1392.75,1392.25,1392.25,57,2,59.00
03/15/2007,14:17,1392.50,1392.75,1392.25,1392.50,130,11,141.00
03/15/2007,14:18,1392.50,1392.75,1392.50,1392.50,10,1,11.00
03/15/2007,14:19,1392.75,1393.25,1392.75,1393.25,11,0,11.00
03/15/2007,14:20,1393.25,1393.50,1392.50,1392.50,61,108,169.00
03/15/2007,14:21,1392.25,1392.75,1392.00,1392.75,84,29,113.00
03/15/2007,14:23,1392.75,1393.25,1392.75,1393.00,131,9,140.00
03/15/2007,14:24,1393.25,1393.25,1393.00,1393.00,15,8,23.00
03/15/2007,14:25,1393.25,1393.75,1393.00,1393.25,100,287,387.00
03/15/2007,14:26,1393.00,1393.00,1392.75,1393.00,1,38,39.00
03/15/2007,14:27,1392.75,1392.75,1392.25,1392.25,0,92,92.00
03/15/2007,14:28,1392.25,1392.25,1392.00,1392.00,6,12,18.00
03/15/2007,14:29,1392.00,1392.00,1391.75,1391.75,1,66,67.00
03/15/2007,14:30,1391.75,1391.75,1391.25,1391.25,16,121,137.00
03/15/2007,14:31,1391.50,1391.50,1391.25,1391.25,28,22,50.00
03/15/2007,14:32,1391.25,1392.00,1391.25,1392.00,376,101,477.00
03/15/2007,14:33,1392.25,1392.50,1392.25,1392.25,54,6,60.00
03/15/2007,14:34,1392.00,1392.50,1392.00,1392.50,511,292,803.00
03/15/2007,14:35,1392.50,1393.25,1392.50,1392.75,407,16,423.00
03/15/2007,14:36,1393.00,1393.00,1393.00,1393.00,2,0,2.00
03/15/2007,14:38,1392.50,1392.50,1392.25,1392.25,0,22,22.00
03/15/2007,14:39,1392.50,1392.50,1392.50,1392.50,5,0,5.00
03/15/2007,14:40,1392.50,1392.50,1392.25,1392.25,9,17,26.00
03/15/2007,14:41,1392.25,1392.75,1392.25,1392.75,42,116,158.00
03/15/2007,14:43,1392.25,1392.25,1392.25,1392.25,0,4,4.00
03/15/2007,14:44,1392.50,1392.50,1392.50,1392.50,104,0,104.00
03/15/2007,14:45,1392.50,1392.50,1392.25,1392.25,106,443,549.00
03/15/2007,14:46,1392.50,1392.75,1392.25,1392.25,25,83,108.00
03/15/2007,14:47,1392.25,1392.25,1392.00,1392.00,0,741,741.00
03/15/2007,14:48,1392.00,1392.00,1391.75,1391.75,0,25,25.00
03/15/2007,14:49,1391.75,1392.25,1391.75,1392.00,14,145,159.00
03/15/2007,14:50,1392.00,1392.25,1392.00,1392.25,41,1,42.00
03/15/2007,14:51,1392.25,1392.50,1392.25,1392.50,144,0,144.00
03/15/2007,14:52,1392.50,1392.50,1392.50,1392.50,4,0,4.00
03/15/2007,14:53,1392.25,1392.50,1392.25,1392.25,12,70,82.00
03/15/2007,14:54,1392.50,1392.50,1392.00,1392.00,3,493,496.00
03/15/2007,14:55,1392.00,1392.50,1392.00,1392.50,34,10,44.00
03/15/2007,14:56,1392.50,1392.75,1392.50,1392.75,187,45,232.00
03/15/2007,14:57,1392.50,1392.75,1392.50,1392.50,8,117,125.00
03/15/2007,14:58,1392.50,1392.75,1392.50,1392.75,13,35,48.00
03/15/2007,14:59,1392.75,1392.75,1392.50,1392.50,50,59,109.00
03/15/2007,15:00,1392.75,1392.75,1392.00,1392.25,42,620,662.00
03/15/2007,15:01,1392.25,1392.25,1391.75,1392.25,280,131,411.00
03/15/2007,15:02,1392.50,1393.00,1392.25,1393.00,516,63,579.00
03/15/2007,15:03,1393.00,1393.00,1392.75,1392.75,108,111,219.00
03/15/2007,15:04,1392.75,1393.00,1392.75,1392.75,27,58,85.00
03/15/2007,15:05,1392.75,1392.75,1392.50,1392.75,1,62,63.00
03/15/2007,15:06,1392.50,1392.50,1392.50,1392.50,0,18,18.00
03/15/2007,15:07,1392.50,1392.50,1392.25,1392.25,0,32,32.00
03/15/2007,15:08,1392.75,1392.75,1392.75,1392.75,22,0,22.00
03/15/2007,15:09,1392.75,1392.75,1392.50,1392.75,201,5,206.00
03/15/2007,15:10,1392.50,1392.75,1392.50,1392.50,310,90,400.00
03/15/2007,15:11,1392.50,1392.50,1391.75,1391.75,1,558,559.00
03/15/2007,15:12,1391.75,1392.25,1391.75,1392.00,115,272,387.00
03/15/2007,15:13,1391.75,1392.25,1391.75,1391.75,518,782,1300.00
03/15/2007,15:14,1391.75,1391.75,1391.50,1391.50,0,15,15.00
03/15/2007,15:15,1391.75,1392.00,1391.50,1391.75,276,247,523.00
03/15/2007,15:16,1391.75,1391.75,1391.75,1391.75,30,0,30.00
03/15/2007,15:31,1391.75,1391.75,1391.75,1391.75,20,0,20.00
03/15/2007,15:33,1391.50,1391.50,1391.50,1391.50,0,25,25.00
03/15/2007,15:38,1391.00,1391.00,1391.00,1391.00,0,26,26.00
03/15/2007,15:39,1390.75,1390.75,1390.75,1390.75,0,65,65.00
03/15/2007,15:40,1390.75,1390.75,1390.75,1390.75,0,10,10.00
03/15/2007,15:43,1390.50,1390.50,1390.25,1390.25,0,40,40.00
03/15/2007,15:44,1390.25,1390.25,1390.25,1390.25,0,20,20.00
03/15/2007,15:49,1390.50,1390.50,1390.25,1390.25,15,15,30.00
03/15/2007,15:52,1390.00,1390.00,1390.00,1390.00,0,5,5.00
03/15/2007,15:55,1390.00,1390.00,1390.00,1390.00,0,2,2.00
03/15/2007,15:57,1390.00,1390.00,1389.50,1389.50,0,49,49.00
03/15/2007,15:58,1389.50,1389.50,1389.00,1389.50,4,18,22.00
03/15/2007,16:00,1389.75,1389.75,1389.50,1389.50,2,5,7.00
03/15/2007,17:01,1400.00,1400.50,1399.75,1400.50,571,277,848.00
03/15/2007,17:02,1400.25,1400.75,1400.25,1400.25,235,249,484.00
03/15/2007,17:03,1400.25,1400.50,1400.00,1400.50,201,73,274.00
03/15/2007,17:04,1400.00,1400.50,1400.00,1400.50,408,5,413.00
03/15/2007,17:05,1400.25,1400.50,1400.25,1400.50,200,21,221.00
03/15/2007,17:06,1400.50,1400.50,1400.50,1400.50,44,0,44.00
03/15/2007,17:07,1400.50,1400.50,1400.25,1400.25,11,11,22.00
03/15/2007,17:08,1400.25,1400.25,1400.25,1400.25,0,12,12.00
03/15/2007,17:09,1400.25,1400.25,1400.25,1400.25,0,7,7.00
03/15/2007,17:11,1400.25,1400.50,1400.25,1400.50,252,28,280.00
03/15/2007,17:12,1400.00,1400.50,1400.00,1400.50,35,11,46.00
03/15/2007,17:13,1400.50,1400.50,1400.50,1400.50,13,0,13.00
03/15/2007,17:14,1400.50,1400.50,1400.50,1400.50,2,0,2.00
03/15/2007,17:15,1400.50,1400.50,1400.25,1400.50,269,1,270.00
03/15/2007,17:16,1400.50,1400.50,1400.50,1400.50,10,0,10.00
03/15/2007,17:17,1400.50,1400.50,1400.50,1400.50,6,0,6.00
03/15/2007,17:18,1400.75,1400.75,1400.75,1400.75,1,0,1.00
03/15/2007,17:19,1400.50,1400.50,1400.50,1400.50,0,90,90.00
03/15/2007,17:20,1400.50,1400.75,1400.50,1400.50,1,60,61.00
03/15/2007,17:21,1400.50,1400.50,1400.50,1400.50,0,111,111.00
03/15/2007,17:22,1400.50,1400.50,1400.50,1400.50,0,6,6.00
03/15/2007,17:23,1400.50,1400.50,1400.25,1400.50,49,71,120.00
03/15/2007,17:24,1400.50,1400.50,1400.50,1400.50,25,0,25.00
03/15/2007,17:25,1400.50,1400.75,1400.50,1400.75,49,0,49.00
03/15/2007,17:26,1400.75,1400.75,1400.75,1400.75,21,0,21.00
03/15/2007,17:27,1400.75,1400.75,1400.75,1400.75,98,0,98.00
03/15/2007,17:28,1400.75,1400.75,1400.50,1400.50,3,2,5.00
03/15/2007,17:29,1401.00,1401.00,1401.00,1401.00,4,0,4.00
03/15/2007,17:30,1401.00,1401.00,1401.00,1401.00,10,0,10.00
03/15/2007,17:33,1400.75,1400.75,1400.75,1400.75,0,1,1.00
03/15/2007,17:34,1400.75,1401.00,1400.75,1400.75,100,10,110.00
03/15/2007,17:35,1401.00,1401.00,1401.00,1401.00,115,0,115.00
03/15/2007,17:36,1401.00,1401.25,1401.00,1401.00,164,1,165.00
03/15/2007,17:38,1401.00,1401.00,1401.00,1401.00,0,2,2.00
03/15/2007,17:39,1401.00,1401.00,1401.00,1401.00,0,3,3.00
03/15/2007,17:40,1401.00,1401.00,1400.75,1400.75,0,60,60.00
03/15/2007,17:41,1400.75,1400.75,1400.75,1400.75,0,7,7.00
03/15/2007,17:42,1400.75,1400.75,1400.75,1400.75,0,1,1.00
03/15/2007,17:43,1400.75,1400.75,1400.75,1400.75,0,1,1.00
03/15/2007,17:47,1401.00,1401.00,1401.00,1401.00,2,0,2.00
03/15/2007,17:48,1401.00,1401.00,1401.00,1401.00,1,0,1.00
03/15/2007,17:49,1400.75,1401.25,1400.75,1401.25,325,1,326.00
03/15/2007,17:50,1401.25,1401.25,1401.00,1401.00,5,2,7.00
03/15/2007,17:51,1401.25,1401.25,1401.00,1401.00,1,3,4.00
03/15/2007,17:52,1401.25,1401.50,1401.25,1401.50,26,0,26.00
03/15/2007,17:53,1401.50,1401.50,1401.25,1401.25,1,5,6.00
03/15/2007,17:54,1401.00,1401.00,1401.00,1401.00,0,1,1.00
03/15/2007,17:57,1401.00,1401.25,1401.00,1401.25,11,5,16.00
03/15/2007,17:58,1401.25,1401.25,1401.25,1401.25,9,0,9.00
03/15/2007,17:59,1401.25,1401.25,1401.00,1401.25,4,108,112.00
03/15/2007,18:01,1401.00,1401.00,1401.00,1401.00,0,13,13.00
03/15/2007,18:03,1401.00,1401.00,1401.00,1401.00,0,13,13.00
03/15/2007,18:04,1401.00,1401.00,1401.00,1401.00,0,4,4.00
03/15/2007,18:05,1401.00,1401.00,1400.75,1400.75,0,21,21.00
03/15/2007,18:06,1400.75,1401.00,1400.75,1400.75,1,2,3.00
03/15/2007,18:07,1400.75,1400.75,1400.75,1400.75,0,130,130.00
03/15/2007,18:08,1401.00,1401.00,1401.00,1401.00,5,0,5.00
03/15/2007,18:10,1401.00,1401.00,1401.00,1401.00,5,0,5.00
03/15/2007,18:11,1401.00,1401.00,1401.00,1401.00,57,0,57.00
03/15/2007,18:12,1401.00,1401.00,1401.00,1401.00,32,0,32.00
03/15/2007,18:13,1401.00,1401.25,1401.00,1401.25,21,0,21.00
03/15/2007,18:14,1401.00,1401.00,1401.00,1401.00,0,2,2.00
03/15/2007,18:15,1401.25,1401.25,1401.25,1401.25,1,0,1.00
03/15/2007,18:16,1401.00,1401.25,1401.00,1401.25,1,2,3.00
03/15/2007,18:17,1401.00,1401.00,1401.00,1401.00,0,36,36.00
03/15/2007,18:18,1401.00,1401.00,1401.00,1401.00,0,25,25.00
03/15/2007,18:19,1401.00,1401.00,1401.00,1401.00,0,3,3.00
03/15/2007,18:20,1401.00,1401.00,1401.00,1401.00,0,14,14.00
03/15/2007,18:22,1401.25,1401.25,1401.00,1401.25,36,1,37.00
03/15/2007,18:24,1401.25,1401.25,1401.25,1401.25,1,0,1.00
03/15/2007,18:25,1401.00,1401.00,1401.00,1401.00,0,33,33.00
03/15/2007,18:26,1401.25,1401.25,1401.25,1401.25,1,0,1.00
03/15/2007,18:27,1401.25,1401.25,1401.25,1401.25,5,0,5.00
03/15/2007,18:29,1401.00,1401.00,1401.00,1401.00,0,2,2.00
03/15/2007,18:30,1401.00,1401.00,1400.75,1401.00,24,150,174.00
03/15/2007,18:31,1400.75,1401.00,1400.75,1401.00,7,10,17.00
03/15/2007,18:32,1401.00,1401.00,1401.00,1401.00,22,0,22.00
03/15/2007,18:34,1401.00,1401.00,1401.00,1401.00,4,0,4.00
03/15/2007,18:35,1401.00,1401.00,1401.00,1401.00,50,0,50.00
03/15/2007,18:36,1400.75,1400.75,1400.75,1400.75,0,60,60.00
03/15/2007,18:37,1400.50,1400.75,1400.50,1400.75,20,150,170.00
03/15/2007,18:38,1400.75,1400.75,1400.75,1400.75,1,0,1.00
03/15/2007,18:39,1400.75,1400.75,1400.50,1400.50,1,74,75.00
03/15/2007,18:40,1400.50,1400.50,1400.50,1400.50,0,1,1.00
03/15/2007,18:41,1400.50,1400.50,1400.50,1400.50,0,5,5.00
03/15/2007,18:42,1400.25,1400.50,1400.25,1400.50,60,3,63.00
03/15/2007,18:43,1400.50,1401.00,1400.50,1401.00,58,0,58.00
03/15/2007,18:44,1400.75,1400.75,1400.75,1400.75,0,60,60.00
03/15/2007,18:47,1400.75,1400.75,1400.75,1400.75,0,28,28.00
03/15/2007,18:48,1400.75,1401.00,1400.75,1401.00,27,39,66.00
03/15/2007,18:49,1400.75,1400.75,1400.50,1400.75,3,6,9.00
03/15/2007,18:51,1400.50,1400.75,1400.50,1400.50,1,27,28.00
03/15/2007,18:52,1400.50,1400.75,1400.00,1400.00,27,121,148.00
03/15/2007,18:53,1400.50,1400.50,1400.25,1400.25,2,59,61.00
03/15/2007,18:54,1400.25,1400.25,1400.25,1400.25,0,10,10.00
03/15/2007,18:55,1400.25,1400.50,1400.00,1400.00,2,20,22.00
03/15/2007,18:56,1400.25,1400.25,1400.25,1400.25,16,0,16.00
03/15/2007,18:59,1400.50,1400.50,1400.50,1400.50,1,0,1.00
03/15/2007,19:00,1400.50,1400.50,1400.00,1400.25,27,104,131.00
03/15/2007,19:01,1400.00,1400.25,1399.75,1400.00,9,79,88.00
03/15/2007,19:02,1400.00,1400.25,1399.75,1399.75,13,118,131.00
03/15/2007,19:03,1399.75,1399.75,1399.75,1399.75,0,1,1.00
03/15/2007,19:04,1400.00,1400.00,1400.00,1400.00,91,0,91.00
03/15/2007,19:05,1400.00,1400.00,1400.00,1400.00,15,0,15.00
03/15/2007,19:06,1400.00,1400.00,1400.00,1400.00,2,0,2.00
03/15/2007,19:08,1400.00,1400.00,1399.50,1399.75,9,267,276.00
03/15/2007,19:09,1399.75,1400.00,1399.75,1400.00,149,0,149.00
03/15/2007,19:10,1399.75,1400.00,1399.75,1400.00,130,25,155.00
03/15/2007,19:11,1400.00,1400.00,1399.75,1399.75,9,6,15.00
03/15/2007,19:12,1399.75,1399.75,1399.75,1399.75,0,1,1.00
03/15/2007,19:13,1399.75,1399.75,1399.75,1399.75,0,1,1.00
03/15/2007,19:14,1399.75,1400.00,1399.50,1400.00,21,60,81.00
03/15/2007,19:15,1399.75,1399.75,1399.50,1399.75,1,6,7.00
03/15/2007,19:16,1399.50,1399.50,1399.25,1399.50,16,89,105.00
03/15/2007,19:17,1399.50,1399.50,1399.50,1399.50,38,0,38.00
03/15/2007,19:18,1399.75,1399.75,1399.50,1399.50,1,15,16.00
03/15/2007,19:19,1399.50,1399.75,1399.50,1399.75,1,2,3.00
03/15/2007,19:20,1399.75,1399.75,1399.75,1399.75,6,0,6.00
03/15/2007,19:21,1399.50,1399.50,1399.50,1399.50,0,6,6.00
03/15/2007,19:22,1399.50,1399.75,1399.50,1399.75,2,1,3.00
03/15/2007,19:23,1399.75,1399.75,1399.75,1399.75,2,0,2.00
03/15/2007,19:24,1399.50,1399.75,1399.50,1399.75,40,1,41.00
03/15/2007,19:25,1399.75,1399.75,1399.75,1399.75,8,0,8.00
03/15/2007,19:26,1400.00,1400.00,1399.75,1399.75,1,8,9.00
03/15/2007,19:27,1399.75,1399.75,1399.75,1399.75,0,2,2.00
03/15/2007,19:28,1399.50,1399.75,1399.50,1399.75,4,10,14.00
03/15/2007,19:30,1399.50,1399.75,1399.50,1399.75,20,11,31.00
03/15/2007,19:33,1399.75,1399.75,1399.75,1399.75,5,0,5.00
03/15/2007,19:34,1399.50,1399.50,1399.50,1399.50,0,24,24.00
03/15/2007,19:35,1399.50,1399.50,1399.25,1399.25,0,267,267.00
03/15/2007,19:36,1399.25,1399.50,1399.25,1399.50,145,21,166.00
03/15/2007,19:37,1399.50,1399.50,1399.50,1399.50,20,0,20.00
03/15/2007,19:38,1399.50,1399.50,1399.25,1399.25,6,13,19.00
03/15/2007,19:39,1399.25,1399.50,1399.25,1399.50,203,10,213.00
03/15/2007,19:40,1399.25,1399.25,1399.00,1399.25,1,63,64.00
03/15/2007,19:41,1399.25,1399.25,1398.25,1398.25,6,479,485.00
03/15/2007,19:42,1398.50,1398.75,1398.50,1398.75,110,3,113.00
03/15/2007,19:43,1398.50,1398.75,1398.50,1398.50,45,313,358.00
03/15/2007,19:44,1398.50,1398.50,1398.25,1398.50,8,50,58.00
03/15/2007,19:45,1398.50,1398.50,1398.50,1398.50,69,0,69.00
03/15/2007,19:46,1398.50,1398.50,1397.75,1397.75,23,303,326.00
03/15/2007,19:47,1397.75,1398.00,1397.50,1397.75,89,197,286.00
03/15/2007,19:48,1397.75,1398.00,1397.75,1397.75,104,107,211.00
03/15/2007,19:49,1397.75,1397.75,1397.00,1397.25,43,200,243.00
03/15/2007,19:50,1397.25,1397.50,1397.00,1397.25,136,87,223.00
03/15/2007,19:51,1397.50,1397.75,1397.50,1397.50,83,2,85.00
03/15/2007,19:52,1397.50,1397.75,1397.50,1397.50,36,87,123.00
03/15/2007,19:53,1397.50,1397.50,1397.50,1397.50,0,7,7.00
03/15/2007,19:54,1397.75,1397.75,1397.50,1397.50,1,2,3.00
03/15/2007,19:55,1397.75,1398.00,1397.75,1398.00,72,5,77.00
03/15/2007,19:56,1398.00,1398.00,1397.50,1398.00,60,70,130.00
03/15/2007,19:57,1398.00,1398.25,1398.00,1398.25,92,0,92.00
03/15/2007,19:58,1398.25,1398.25,1398.25,1398.25,3,0,3.00
03/15/2007,19:59,1398.25,1398.25,1398.00,1398.25,61,1,62.00
03/15/2007,20:01,1398.50,1399.25,1398.50,1399.00,1395,75,1470.00
03/15/2007,20:02,1399.25,1399.25,1398.75,1398.75,2,196,198.00
03/15/2007,20:03,1398.75,1398.75,1398.75,1398.75,0,25,25.00
03/15/2007,20:04,1398.75,1398.75,1398.50,1398.75,24,14,38.00
03/15/2007,20:05,1398.75,1398.75,1398.75,1398.75,2,0,2.00
03/15/2007,20:06,1398.75,1398.75,1397.75,1398.00,10,271,281.00
03/15/2007,20:07,1398.00,1398.50,1398.00,1398.50,15,52,67.00
03/15/2007,20:08,1398.00,1398.25,1398.00,1398.00,54,83,137.00
03/15/2007,20:09,1398.00,1398.25,1398.00,1398.00,100,31,131.00
03/15/2007,20:10,1398.25,1398.25,1398.25,1398.25,37,0,37.00
03/15/2007,20:11,1398.25,1398.25,1398.25,1398.25,35,0,35.00
03/15/2007,20:12,1398.25,1398.25,1398.00,1398.00,1,2,3.00
03/15/2007,20:13,1398.00,1398.75,1398.00,1398.75,136,12,148.00
03/15/2007,20:14,1398.50,1398.75,1398.50,1398.50,2,116,118.00
03/15/2007,20:15,1398.50,1398.50,1398.50,1398.50,0,16,16.00
03/15/2007,20:16,1398.50,1398.50,1398.00,1398.50,5,70,75.00
03/15/2007,20:17,1398.50,1398.50,1398.25,1398.25,10,1,11.00
03/15/2007,20:18,1398.50,1398.50,1398.50,1398.50,15,0,15.00
03/15/2007,20:19,1398.50,1398.50,1398.25,1398.25,1,5,6.00
03/15/2007,20:21,1398.50,1398.50,1398.50,1398.50,23,0,23.00
03/15/2007,20:24,1398.75,1398.75,1398.75,1398.75,17,0,17.00
03/15/2007,20:25,1398.75,1398.75,1398.75,1398.75,1,0,1.00
03/15/2007,20:26,1398.75,1399.00,1398.75,1399.00,21,0,21.00
03/15/2007,20:27,1399.00,1399.00,1398.75,1399.00,102,6,108.00
03/15/2007,20:28,1399.00,1399.00,1399.00,1399.00,279,0,279.00
03/15/2007,20:29,1398.75,1398.75,1398.75,1398.75,0,2,2.00
03/15/2007,20:30,1398.75,1399.25,1398.75,1399.25,4,1,5.00
03/15/2007,20:31,1399.25,1399.50,1398.75,1399.00,52,18,70.00
03/15/2007,20:32,1399.00,1399.00,1399.00,1399.00,0,7,7.00
03/15/2007,20:33,1399.00,1399.00,1399.00,1399.00,0,4,4.00
03/15/2007,20:34,1399.00,1399.00,1399.00,1399.00,0,8,8.00
03/15/2007,20:36,1399.00,1399.00,1399.00,1399.00,0,11,11.00
03/15/2007,20:37,1399.00,1399.50,1399.00,1399.50,8,22,30.00
03/15/2007,20:38,1399.00,1399.00,1398.75,1398.75,0,25,25.00
03/15/2007,20:39,1398.75,1399.00,1398.75,1399.00,1,1,2.00
03/15/2007,20:40,1399.00,1399.00,1398.75,1398.75,19,9,28.00
03/15/2007,20:41,1398.75,1398.75,1398.50,1398.50,0,29,29.00
03/15/2007,20:42,1399.00,1399.75,1399.00,1399.50,365,51,416.00
03/15/2007,20:43,1399.50,1399.75,1399.50,1399.50,1,16,17.00
03/15/2007,20:44,1399.50,1399.50,1399.25,1399.50,3,31,34.00
03/15/2007,20:45,1399.50,1399.75,1399.50,1399.50,6,6,12.00
03/15/2007,20:46,1399.50,1399.50,1399.50,1399.50,0,5,5.00
03/15/2007,20:48,1399.25,1399.50,1399.25,1399.25,8,54,62.00
03/15/2007,20:49,1399.00,1399.25,1399.00,1399.25,7,3,10.00
03/15/2007,20:50,1399.25,1399.50,1399.25,1399.25,8,7,15.00
03/15/2007,20:52,1399.00,1399.00,1399.00,1399.00,0,14,14.00
03/15/2007,20:53,1399.00,1399.25,1399.00,1399.25,7,10,17.00
03/15/2007,20:54,1399.00,1399.25,1399.00,1399.25,5,2,7.00
03/15/2007,20:55,1399.25,1399.25,1399.25,1399.25,2,0,2.00
03/15/2007,20:56,1399.00,1399.25,1399.00,1399.25,16,5,21.00
03/15/2007,20:57,1399.25,1399.25,1399.00,1399.25,15,1,16.00
03/15/2007,20:58,1399.25,1399.50,1399.25,1399.50,26,0,26.00
03/15/2007,20:59,1399.50,1399.50,1399.50,1399.50,1,0,1.00
03/15/2007,21:00,1399.50,1399.50,1399.50,1399.50,6,0,6.00
03/15/2007,21:01,1399.25,1399.25,1399.25,1399.25,0,5,5.00
03/15/2007,21:02,1399.50,1399.50,1399.25,1399.25,4,15,19.00
03/15/2007,21:03,1399.25,1399.25,1399.25,1399.25,0,25,25.00
03/15/2007,21:05,1399.25,1399.25,1399.25,1399.25,0,5,5.00
03/15/2007,21:06,1399.25,1399.25,1399.00,1399.25,5,82,87.00
03/15/2007,21:07,1399.25,1399.25,1399.00,1399.00,8,1,9.00
03/15/2007,21:08,1399.00,1399.00,1399.00,1399.00,0,1,1.00
03/15/2007,21:09,1399.00,1399.00,1398.75,1399.00,1,6,7.00
03/15/2007,21:10,1399.25,1399.25,1399.25,1399.25,28,0,28.00
03/15/2007,21:11,1399.25,1399.25,1399.25,1399.25,3,0,3.00
03/15/2007,21:12,1399.25,1399.25,1399.00,1399.00,5,1,6.00
03/15/2007,21:13,1399.00,1399.00,1399.00,1399.00,0,5,5.00
03/15/2007,21:14,1399.25,1399.25,1399.25,1399.25,2,0,2.00
03/15/2007,21:16,1399.00,1399.00,1398.75,1399.00,1,11,12.00
03/15/2007,21:17,1398.75,1399.00,1398.75,1399.00,1,12,13.00
03/15/2007,21:18,1398.75,1398.75,1398.75,1398.75,0,7,7.00
03/15/2007,21:20,1398.75,1398.75,1398.75,1398.75,0,6,6.00
03/15/2007,21:21,1399.00,1399.00,1399.00,1399.00,71,0,71.00
03/15/2007,21:22,1399.00,1399.25,1399.00,1399.25,8,0,8.00
03/15/2007,21:24,1399.00,1399.00,1399.00,1399.00,0,10,10.00
03/15/2007,21:25,1399.00,1399.25,1399.00,1399.00,10,7,17.00
03/15/2007,21:26,1399.25,1399.25,1399.00,1399.25,13,1,14.00
03/15/2007,21:28,1399.00,1399.00,1399.00,1399.00,0,5,5.00
03/15/2007,21:29,1399.00,1399.25,1399.00,1399.25,11,7,18.00
03/15/2007,21:30,1399.25,1399.25,1399.25,1399.25,18,0,18.00
03/15/2007,21:31,1399.25,1399.25,1399.25,1399.25,1,0,1.00
03/15/2007,21:32,1399.50,1399.50,1399.25,1399.25,5,32,37.00
03/15/2007,21:33,1399.25,1399.25,1399.00,1399.25,9,26,35.00
03/15/2007,21:34,1399.25,1399.25,1399.25,1399.25,13,0,13.00
03/15/2007,21:35,1399.25,1399.25,1399.00,1399.00,2,6,8.00
03/15/2007,21:36,1399.00,1399.25,1399.00,1399.25,1,1,2.00
03/15/2007,21:37,1399.25,1399.25,1399.00,1399.00,12,46,58.00
03/15/2007,21:38,1399.00,1399.00,1399.00,1399.00,0,1,1.00
03/15/2007,21:39,1399.00,1399.00,1399.00,1399.00,0,6,6.00
03/15/2007,21:40,1399.00,1399.00,1399.00,1399.00,0,10,10.00
03/15/2007,21:41,1399.00,1399.25,1399.00,1399.25,25,11,36.00
03/15/2007,21:42,1399.25,1399.25,1399.25,1399.25,32,0,32.00
03/15/2007,21:43,1399.25,1399.25,1399.00,1399.00,2,1,3.00
03/15/2007,21:46,1399.00,1399.25,1399.00,1399.25,10,5,15.00
03/15/2007,21:47,1399.25,1399.25,1399.25,1399.25,20,0,20.00
03/15/2007,21:48,1399.00,1399.00,1399.00,1399.00,0,23,23.00
03/15/2007,21:49,1399.00,1399.25,1399.00,1399.25,20,1,21.00
03/15/2007,21:50,1399.00,1399.00,1399.00,1399.00,0,1,1.00
03/15/2007,21:51,1399.00,1399.25,1399.00,1399.25,1,2,3.00
03/15/2007,21:52,1398.75,1399.25,1398.75,1399.25,5,7,12.00
03/15/2007,21:53,1399.25,1399.25,1399.25,1399.25,10,0,10.00
03/15/2007,21:54,1399.25,1399.50,1399.25,1399.50,25,0,25.00
03/15/2007,21:55,1399.00,1399.25,1399.00,1399.25,5,1,6.00
03/15/2007,21:56,1399.25,1399.25,1399.25,1399.25,4,0,4.00
03/15/2007,21:57,1399.00,1399.00,1399.00,1399.00,0,14,14.00
03/15/2007,21:58,1399.25,1399.25,1399.00,1399.00,52,5,57.00
03/15/2007,21:59,1399.00,1399.25,1399.00,1399.25,30,2,32.00
03/15/2007,22:00,1399.00,1399.25,1399.00,1399.00,30,65,95.00
03/15/2007,22:01,1399.00,1399.25,1399.00,1399.25,9,5,14.00
03/15/2007,22:02,1399.00,1399.00,1398.75,1399.00,4,17,21.00
03/15/2007,22:03,1398.75,1398.75,1398.75,1398.75,0,5,5.00
03/15/2007,22:04,1399.00,1399.00,1399.00,1399.00,2,0,2.00
03/15/2007,22:05,1398.75,1398.75,1398.75,1398.75,0,54,54.00
03/15/2007,22:06,1398.75,1398.75,1398.75,1398.75,0,12,12.00
03/15/2007,22:07,1398.75,1398.75,1398.75,1398.75,0,5,5.00
03/15/2007,22:08,1399.00,1399.00,1399.00,1399.00,3,0,3.00
03/15/2007,22:09,1398.75,1398.75,1398.75,1398.75,0,2,2.00
03/15/2007,22:11,1398.75,1398.75,1398.75,1398.75,0,5,5.00
03/15/2007,22:12,1398.75,1398.75,1398.75,1398.75,0,2,2.00
03/15/2007,22:13,1398.75,1398.75,1398.50,1398.50,0,26,26.00
03/15/2007,22:14,1398.75,1398.75,1398.75,1398.75,41,0,41.00
03/15/2007,22:15,1399.00,1399.00,1398.75,1398.75,1,24,25.00
03/15/2007,22:16,1398.75,1398.75,1398.75,1398.75,0,55,55.00
03/15/2007,22:17,1399.00,1399.00,1399.00,1399.00,1,0,1.00
03/15/2007,22:18,1398.75,1399.00,1398.75,1399.00,2,5,7.00
03/15/2007,22:20,1398.75,1399.00,1398.75,1398.75,20,10,30.00
03/15/2007,22:21,1398.75,1398.75,1398.75,1398.75,0,50,50.00
03/15/2007,22:22,1399.00,1399.25,1399.00,1399.25,18,0,18.00
03/15/2007,22:23,1399.00,1399.00,1399.00,1399.00,0,5,5.00
03/15/2007,22:24,1399.00,1399.00,1398.75,1398.75,0,34,34.00
03/15/2007,22:25,1399.00,1399.00,1399.00,1399.00,4,0,4.00
03/15/2007,22:26,1398.75,1398.75,1398.50,1398.50,0,43,43.00
03/15/2007,22:27,1398.50,1398.75,1398.50,1398.75,27,25,52.00
03/15/2007,22:30,1398.75,1398.75,1398.75,1398.75,12,0,12.00
03/15/2007,22:31,1398.50,1399.00,1398.50,1399.00,16,5,21.00
03/15/2007,22:32,1399.00,1399.00,1399.00,1399.00,98,0,98.00
03/15/2007,22:33,1399.00,1399.25,1399.00,1399.25,117,0,117.00
03/15/2007,22:34,1399.25,1399.25,1399.00,1399.00,2,1,3.00
03/15/2007,22:35,1399.00,1399.00,1399.00,1399.00,0,2,2.00
03/15/2007,22:36,1399.00,1399.00,1398.75,1398.75,0,6,6.00
03/15/2007,22:37,1399.00,1399.00,1398.50,1398.75,2,53,55.00
03/15/2007,22:38,1398.75,1398.75,1398.75,1398.75,40,0,40.00
03/15/2007,22:39,1398.50,1398.75,1398.50,1398.75,2,25,27.00
03/15/2007,22:40,1398.75,1398.75,1398.75,1398.75,2,0,2.00
03/15/2007,22:41,1398.50,1398.50,1398.25,1398.25,0,26,26.00
03/15/2007,22:42,1398.25,1398.25,1398.25,1398.25,0,27,27.00
03/15/2007,22:43,1398.25,1398.25,1398.00,1398.25,9,12,21.00
03/15/2007,22:44,1398.25,1398.50,1398.25,1398.50,3,0,3.00
03/15/2007,22:45,1398.50,1398.50,1398.50,1398.50,30,0,30.00
03/15/2007,22:46,1398.50,1398.75,1398.25,1398.75,23,3,26.00
03/15/2007,22:47,1399.00,1399.75,1399.00,1399.50,328,5,333.00
03/15/2007,22:48,1399.50,1399.75,1399.50,1399.50,6,28,34.00
03/15/2007,22:49,1399.75,1399.75,1399.50,1399.50,8,11,19.00
03/15/2007,22:50,1399.25,1399.50,1399.25,1399.50,6,2,8.00
03/15/2007,22:51,1399.50,1399.50,1399.50,1399.50,14,0,14.00
03/15/2007,22:52,1399.75,1399.75,1399.25,1399.50,4,14,18.00
03/15/2007,22:53,1399.50,1399.75,1399.50,1399.50,2,1,3.00
03/15/2007,22:54,1399.75,1399.75,1399.75,1399.75,1,0,1.00
03/15/2007,22:55,1399.75,1399.75,1399.75,1399.75,29,0,29.00
03/15/2007,22:56,1399.75,1399.75,1399.75,1399.75,3,0,3.00
03/15/2007,22:57,1399.75,1400.00,1399.75,1400.00,56,0,56.00
03/15/2007,22:58,1399.75,1400.00,1399.75,1399.75,15,7,22.00
03/15/2007,22:59,1399.75,1400.00,1399.75,1400.00,99,3,102.00
03/15/2007,23:00,1400.25,1400.25,1400.00,1400.00,3,3,6.00
03/15/2007,23:01,1400.00,1400.00,1400.00,1400.00,0,1,1.00
03/15/2007,23:02,1400.00,1400.00,1400.00,1400.00,0,1,1.00
03/15/2007,23:03,1400.00,1400.00,1399.50,1399.50,0,18,18.00
03/15/2007,23:04,1399.75,1400.00,1399.75,1400.00,65,1,66.00
03/15/2007,23:05,1400.00,1400.00,1400.00,1400.00,14,0,14.00
03/15/2007,23:06,1400.25,1400.25,1400.00,1400.25,8,2,10.00
03/15/2007,23:07,1400.00,1400.25,1399.75,1400.00,11,66,77.00
03/15/2007,23:08,1400.00,1400.25,1400.00,1400.25,116,14,130.00
03/15/2007,23:09,1400.25,1400.25,1400.25,1400.25,6,0,6.00
03/15/2007,23:11,1400.25,1400.25,1400.00,1400.25,8,6,14.00
03/15/2007,23:12,1400.25,1400.25,1400.25,1400.25,17,0,17.00
03/15/2007,23:13,1400.25,1400.25,1400.25,1400.25,5,0,5.00
03/15/2007,23:14,1400.25,1400.25,1400.25,1400.25,2,0,2.00
03/15/2007,23:16,1400.25,1400.25,1400.25,1400.25,21,0,21.00
03/15/2007,23:17,1400.25,1400.25,1400.25,1400.25,20,0,20.00
03/15/2007,23:18,1400.25,1400.50,1400.25,1400.25,14,1,15.00
03/15/2007,23:19,1400.50,1400.50,1400.50,1400.50,2,0,2.00
03/15/2007,23:20,1400.50,1400.50,1400.00,1400.00,1,110,111.00
03/15/2007,23:21,1400.00,1400.00,1400.00,1400.00,0,62,62.00
03/15/2007,23:22,1400.00,1400.00,1400.00,1400.00,0,10,10.00
03/15/2007,23:23,1400.00,1400.00,1400.00,1400.00,0,74,74.00
03/15/2007,23:24,1400.00,1400.50,1399.75,1400.50,106,6,112.00
03/15/2007,23:25,1400.50,1400.75,1400.50,1400.75,125,0,125.00
03/15/2007,23:26,1400.75,1400.75,1400.50,1400.50,8,62,70.00
03/15/2007,23:27,1400.75,1400.75,1400.75,1400.75,93,0,93.00
03/15/2007,23:28,1400.75,1400.75,1400.75,1400.75,7,0,7.00
03/15/2007,23:29,1400.75,1401.00,1400.75,1401.00,54,6,60.00
03/15/2007,23:30,1401.00,1401.00,1400.75,1401.00,6,19,25.00
03/15/2007,23:31,1401.00,1401.25,1401.00,1401.00,148,60,208.00
03/15/2007,23:32,1400.75,1401.00,1400.75,1401.00,10,13,23.00
03/15/2007,23:34,1401.00,1401.00,1401.00,1401.00,1,0,1.00
03/15/2007,23:35,1401.25,1401.25,1401.25,1401.25,5,0,5.00
03/15/2007,23:36,1401.00,1401.00,1400.50,1400.75,5,15,20.00
03/15/2007,23:37,1400.75,1400.75,1400.75,1400.75,5,0,5.00
03/15/2007,23:38,1401.25,1401.25,1401.25,1401.25,1,0,1.00
03/15/2007,23:39,1401.00,1401.00,1401.00,1401.00,0,23,23.00
03/15/2007,23:41,1401.00,1401.00,1401.00,1401.00,0,24,24.00
03/15/2007,23:47,1401.00,1401.00,1400.75,1400.75,0,18,18.00
03/15/2007,23:51,1400.50,1400.50,1400.50,1400.50,0,27,27.00
03/15/2007,23:52,1400.50,1400.50,1400.25,1400.25,30,13,43.00
03/15/2007,23:53,1400.25,1400.50,1400.25,1400.50,16,5,21.00
03/15/2007,23:54,1400.25,1400.25,1400.25,1400.25,0,13,13.00
03/15/2007,23:55,1400.25,1400.25,1400.00,1400.00,0,15,15.00
03/15/2007,23:56,1400.25,1400.25,1400.00,1400.00,37,25,62.00
03/15/2007,23:58,1400.00,1400.25,1400.00,1400.00,1,7,8.00
03/15/2007,23:59,1400.00,1400.00,1400.00,1400.00,0,1,1.00
03/16/2007,00:00,1400.25,1400.25,1400.25,1400.25,5,0,5.00
03/16/2007,00:01,1400.25,1400.25,1400.00,1400.00,11,2,13.00
03/16/2007,00:03,1400.00,1400.25,1400.00,1400.00,16,15,31.00
03/16/2007,00:04,1400.25,1400.25,1400.25,1400.25,3,0,3.00
03/16/2007,00:05,1400.25,1400.25,1400.00,1400.25,4,2,6.00
03/16/2007,00:06,1400.50,1400.50,1400.50,1400.50,5,0,5.00
03/16/2007,00:07,1400.25,1400.25,1400.25,1400.25,0,1,1.00
03/16/2007,00:09,1400.50,1400.50,1400.50,1400.50,2,0,2.00
03/16/2007,00:13,1400.50,1400.50,1399.50,1399.50,1,82,83.00
03/16/2007,00:15,1400.00,1400.00,1400.00,1400.00,3,0,3.00
03/16/2007,00:16,1400.25,1400.25,1400.25,1400.25,14,0,14.00
03/16/2007,00:17,1400.00,1400.00,1400.00,1400.00,0,1,1.00
03/16/2007,00:18,1400.00,1400.00,1400.00,1400.00,0,29,29.00
03/16/2007,00:21,1400.25,1400.25,1400.25,1400.25,15,0,15.00
03/16/2007,00:22,1400.25,1400.25,1400.25,1400.25,39,0,39.00
03/16/2007,00:23,1400.25,1400.50,1399.75,1400.50,201,4,205.00
03/16/2007,00:24,1400.50,1400.75,1400.25,1400.50,40,36,76.00
03/16/2007,00:27,1400.75,1400.75,1400.75,1400.75,10,0,10.00
03/16/2007,00:28,1400.75,1400.75,1400.75,1400.75,101,0,101.00
03/16/2007,00:29,1400.50,1400.50,1400.50,1400.50,0,6,6.00
03/16/2007,00:30,1400.50,1400.50,1400.50,1400.50,0,10,10.00
03/16/2007,00:31,1400.50,1400.50,1400.50,1400.50,0,11,11.00
03/16/2007,00:33,1400.25,1400.25,1400.25,1400.25,0,50,50.00
03/16/2007,00:34,1400.25,1400.25,1400.00,1400.00,0,60,60.00
03/16/2007,00:35,1400.00,1400.50,1400.00,1400.50,30,44,74.00
03/16/2007,00:37,1400.50,1400.50,1400.50,1400.50,3,0,3.00
03/16/2007,00:39,1400.25,1400.25,1400.25,1400.25,0,5,5.00
03/16/2007,00:40,1400.25,1400.25,1400.00,1400.00,0,15,15.00
03/16/2007,00:42,1399.75,1399.75,1399.75,1399.75,0,1,1.00
03/16/2007,00:43,1399.75,1400.00,1399.75,1400.00,3,11,14.00
03/16/2007,00:44,1399.75,1399.75,1399.75,1399.75,0,26,26.00
03/16/2007,00:45,1399.50,1399.75,1399.50,1399.50,1,2,3.00
03/16/2007,00:46,1399.50,1399.50,1399.50,1399.50,0,2,2.00
03/16/2007,00:47,1399.50,1399.50,1399.50,1399.50,0,55,55.00
03/16/2007,00:48,1399.50,1399.50,1399.25,1399.50,13,19,32.00
03/16/2007,00:49,1399.50,1399.50,1399.25,1399.25,18,2,20.00
03/16/2007,00:50,1399.50,1399.75,1399.50,1399.75,9,0,9.00
03/16/2007,00:51,1399.50,1399.50,1399.50,1399.50,0,7,7.00
03/16/2007,00:52,1399.25,1399.25,1399.25,1399.25,0,39,39.00
03/16/2007,00:53,1399.25,1399.25,1399.25,1399.25,0,28,28.00
03/16/2007,00:54,1399.25,1399.25,1399.25,1399.25,0,3,3.00
03/16/2007,00:56,1399.50,1399.50,1399.50,1399.50,3,0,3.00
03/16/2007,00:57,1399.50,1399.50,1399.50,1399.50,40,0,40.00
03/16/2007,00:58,1399.25,1399.25,1399.25,1399.25,0,11,11.00
03/16/2007,01:00,1399.25,1399.25,1399.25,1399.25,0,5,5.00
03/16/2007,01:01,1399.50,1399.50,1399.50,1399.50,51,0,51.00
03/16/2007,01:02,1399.75,1399.75,1399.50,1399.75,5,1,6.00
03/16/2007,01:03,1399.75,1400.00,1399.75,1399.75,3,1,4.00
03/16/2007,01:04,1399.75,1399.75,1399.75,1399.75,0,13,13.00
03/16/2007,01:08,1399.75,1399.75,1399.75,1399.75,0,5,5.00
03/16/2007,01:09,1399.50,1399.50,1399.50,1399.50,0,2,2.00
03/16/2007,01:10,1399.50,1399.50,1399.50,1399.50,0,1,1.00
03/16/2007,01:11,1399.50,1399.50,1399.50,1399.50,0,1,1.00
03/16/2007,01:12,1399.75,1399.75,1399.75,1399.75,1,0,1.00
03/16/2007,01:13,1399.75,1399.75,1399.25,1399.50,6,13,19.00
03/16/2007,01:14,1399.75,1399.75,1399.25,1399.50,10,1,11.00
03/16/2007,01:15,1399.50,1399.50,1399.50,1399.50,7,0,7.00
03/16/2007,01:16,1399.75,1399.75,1399.25,1399.25,5,3,8.00
03/16/2007,01:17,1399.75,1400.00,1399.75,1400.00,2,0,2.00
03/16/2007,01:18,1399.50,1399.50,1399.25,1399.25,0,5,5.00
03/16/2007,01:19,1399.75,1399.75,1399.75,1399.75,5,0,5.00
03/16/2007,01:20,1399.75,1400.00,1399.75,1400.00,5,0,5.00
03/16/2007,01:22,1400.00,1400.00,1400.00,1400.00,1,0,1.00
03/16/2007,01:23,1399.75,1399.75,1399.75,1399.75,0,1,1.00
03/16/2007,01:24,1399.50,1399.50,1399.50,1399.50,0,2,2.00
03/16/2007,01:25,1399.50,1399.75,1399.50,1399.75,8,3,11.00
03/16/2007,01:27,1400.00,1400.25,1400.00,1400.00,55,67,122.00
03/16/2007,01:28,1400.00,1400.25,1400.00,1400.00,1,24,25.00
03/16/2007,01:30,1399.75,1399.75,1399.75,1399.75,0,7,7.00
03/16/2007,01:32,1399.75,1399.75,1399.50,1399.50,0,15,15.00
03/16/2007,01:33,1399.50,1399.50,1399.50,1399.50,0,1,1.00
03/16/2007,01:34,1399.50,1399.50,1399.50,1399.50,0,27,27.00
03/16/2007,01:35,1399.50,1399.75,1399.50,1399.75,1,15,16.00
03/16/2007,01:36,1399.75,1399.75,1399.75,1399.75,1,0,1.00
03/16/2007,01:37,1399.50,1399.50,1399.50,1399.50,0,1,1.00
03/16/2007,01:39,1399.50,1399.50,1399.50,1399.50,0,17,17.00
03/16/2007,01:42,1399.75,1399.75,1399.75,1399.75,15,0,15.00
03/16/2007,01:43,1399.75,1399.75,1399.75,1399.75,2,0,2.00
03/16/2007,01:52,1399.50,1399.50,1399.25,1399.25,0,60,60.00
03/16/2007,01:53,1399.50,1399.75,1399.50,1399.75,65,0,65.00
03/16/2007,01:54,1399.75,1399.75,1399.50,1399.50,179,1,180.00
03/16/2007,01:55,1399.75,1399.75,1399.50,1399.50,15,7,22.00
03/16/2007,01:56,1399.50,1399.50,1399.50,1399.50,0,29,29.00
03/16/2007,01:57,1399.25,1399.50,1399.25,1399.50,5,12,17.00
03/16/2007,01:58,1399.25,1399.25,1399.25,1399.25,0,128,128.00
03/16/2007,01:59,1399.25,1399.25,1399.25,1399.25,0,6,6.00
03/16/2007,02:00,1399.25,1399.25,1399.00,1399.00,0,172,172.00
03/16/2007,02:01,1399.00,1399.00,1398.50,1398.75,77,142,219.00
03/16/2007,02:02,1398.75,1398.75,1398.50,1398.75,251,4,255.00
03/16/2007,02:03,1398.50,1399.00,1398.50,1398.75,434,310,744.00
03/16/2007,02:04,1399.00,1399.00,1398.75,1398.75,117,2,119.00
03/16/2007,02:05,1398.75,1399.00,1398.50,1398.75,23,82,105.00
03/16/2007,02:06,1398.75,1398.75,1398.50,1398.50,0,143,143.00
03/16/2007,02:07,1398.50,1398.50,1398.25,1398.25,0,183,183.00
03/16/2007,02:08,1398.25,1398.50,1398.25,1398.50,45,38,83.00
03/16/2007,02:09,1398.25,1398.25,1398.25,1398.25,0,16,16.00
03/16/2007,02:10,1398.25,1398.25,1398.25,1398.25,0,145,145.00
03/16/2007,02:11,1398.50,1398.50,1398.25,1398.25,4,132,136.00
03/16/2007,02:12,1398.25,1398.50,1398.25,1398.50,44,10,54.00
03/16/2007,02:13,1398.50,1398.75,1398.50,1398.75,64,0,64.00
03/16/2007,02:14,1398.75,1399.25,1398.50,1399.25,109,2,111.00
03/16/2007,02:15,1399.25,1400.50,1399.25,1399.50,319,52,371.00
03/16/2007,02:17,1399.50,1399.50,1399.50,1399.50,0,68,68.00
03/16/2007,02:18,1399.25,1399.25,1399.25,1399.25,0,50,50.00
03/16/2007,02:19,1399.25,1399.25,1399.25,1399.25,0,4,4.00
03/16/2007,02:20,1399.50,1399.75,1399.50,1399.75,34,0,34.00
03/16/2007,02:21,1399.75,1399.75,1399.75,1399.75,1,0,1.00
03/16/2007,02:22,1399.50,1399.50,1399.50,1399.50,0,1,1.00
03/16/2007,02:23,1399.75,1399.75,1399.75,1399.75,5,0,5.00
03/16/2007,02:24,1399.75,1399.75,1399.75,1399.75,1,0,1.00
03/16/2007,02:25,1399.50,1399.50,1399.50,1399.50,0,43,43.00
03/16/2007,02:26,1399.50,1399.50,1399.50,1399.50,0,43,43.00
03/16/2007,02:27,1399.50,1399.50,1399.25,1399.25,0,32,32.00
03/16/2007,02:28,1399.75,1399.75,1399.25,1399.25,1,4,5.00
03/16/2007,02:29,1399.50,1399.50,1399.25,1399.50,45,1,46.00
03/16/2007,02:30,1399.50,1399.75,1399.25,1399.25,75,42,117.00
03/16/2007,02:31,1399.50,1399.50,1399.25,1399.50,8,1,9.00
03/16/2007,02:33,1399.25,1399.25,1399.25,1399.25,0,1,1.00
03/16/2007,02:34,1399.25,1399.50,1399.25,1399.50,3,1,4.00
03/16/2007,02:35,1399.50,1399.50,1399.25,1399.25,11,10,21.00
03/16/2007,02:36,1399.50,1399.50,1399.50,1399.50,5,0,5.00
03/16/2007,02:37,1399.25,1399.25,1399.25,1399.25,0,2,2.00
03/16/2007,02:38,1399.25,1399.25,1399.25,1399.25,0,1,1.00
03/16/2007,02:39,1399.50,1399.50,1399.50,1399.50,9,0,9.00
03/16/2007,02:40,1399.50,1399.50,1399.50,1399.50,5,0,5.00
03/16/2007,02:41,1399.50,1399.50,1399.50,1399.50,6,0,6.00
03/16/2007,02:42,1399.75,1399.75,1399.75,1399.75,13,0,13.00
03/16/2007,02:43,1399.75,1399.75,1399.75,1399.75,2,0,2.00
03/16/2007,02:44,1400.00,1400.25,1400.00,1400.00,66,10,76.00
03/16/2007,02:46,1400.00,1400.00,1399.75,1399.75,0,6,6.00
03/16/2007,02:47,1400.00,1400.50,1399.75,1400.50,89,28,117.00
03/16/2007,02:48,1400.25,1400.50,1400.25,1400.25,67,4,71.00
03/16/2007,02:49,1400.50,1400.50,1400.25,1400.50,101,1,102.00
03/16/2007,02:50,1400.50,1400.50,1400.50,1400.50,2,0,2.00
03/16/2007,02:51,1400.50,1400.75,1400.50,1400.75,227,0,227.00
03/16/2007,02:52,1400.50,1400.50,1400.25,1400.25,0,102,102.00
03/16/2007,02:53,1400.50,1400.50,1400.25,1400.50,3,2,5.00
03/16/2007,02:54,1400.50,1400.50,1400.50,1400.50,79,0,79.00
03/16/2007,02:55,1400.50,1400.50,1400.50,1400.50,40,0,40.00
03/16/2007,02:57,1400.25,1400.50,1400.25,1400.25,27,10,37.00
03/16/2007,02:58,1400.25,1400.75,1400.25,1400.50,10,33,43.00
03/16/2007,02:59,1400.75,1401.00,1400.50,1400.75,255,22,277.00
03/16/2007,03:00,1401.00,1401.00,1400.75,1400.75,15,26,41.00
03/16/2007,03:01,1400.75,1401.75,1400.75,1401.75,518,99,617.00
03/16/2007,03:02,1401.25,1401.50,1400.50,1400.75,125,123,248.00
03/16/2007,03:03,1400.75,1400.75,1400.75,1400.75,64,0,64.00
03/16/2007,03:04,1400.75,1401.00,1400.75,1400.75,88,14,102.00
03/16/2007,03:05,1400.75,1400.75,1400.50,1400.75,2,5,7.00
03/16/2007,03:06,1400.75,1401.00,1400.50,1401.00,3,2,5.00
03/16/2007,03:07,1400.75,1400.75,1400.50,1400.50,3,66,69.00
03/16/2007,03:08,1400.50,1400.50,1400.00,1400.25,37,141,178.00
03/16/2007,03:09,1400.00,1400.00,1399.50,1399.75,52,147,199.00
03/16/2007,03:10,1399.50,1399.75,1399.50,1399.75,51,103,154.00
03/16/2007,03:11,1399.75,1400.00,1399.75,1400.00,9,0,9.00
03/16/2007,03:12,1400.00,1400.50,1400.00,1400.25,96,16,112.00
03/16/2007,03:13,1400.00,1400.25,1400.00,1400.25,31,10,41.00
03/16/2007,03:14,1400.25,1400.75,1400.25,1400.25,228,21,249.00
03/16/2007,03:15,1400.25,1400.25,1400.25,1400.25,0,21,21.00
03/16/2007,03:16,1400.25,1400.50,1400.00,1400.25,15,40,55.00
03/16/2007,03:17,1400.00,1400.00,1399.75,1399.75,8,94,102.00
03/16/2007,03:18,1399.75,1399.75,1399.75,1399.75,0,35,35.00
03/16/2007,03:19,1399.50,1399.50,1399.50,1399.50,0,75,75.00
03/16/2007,03:20,1399.50,1399.75,1399.50,1399.75,34,43,77.00
03/16/2007,03:21,1399.75,1399.75,1399.50,1399.50,2,30,32.00
03/16/2007,03:23,1399.75,1399.75,1399.50,1399.50,35,36,71.00
03/16/2007,03:24,1399.50,1399.50,1399.00,1399.25,6,38,44.00
03/16/2007,03:25,1399.25,1399.25,1398.50,1398.75,37,146,183.00
03/16/2007,03:26,1399.00,1399.00,1398.75,1398.75,71,17,88.00
03/16/2007,03:27,1398.75,1399.00,1398.75,1399.00,3,13,16.00
03/16/2007,03:28,1399.00,1399.25,1398.75,1399.25,52,32,84.00
03/16/2007,03:29,1399.25,1399.25,1399.25,1399.25,74,0,74.00
03/16/2007,03:30,1399.25,1399.25,1399.25,1399.25,6,0,6.00
03/16/2007,03:31,1399.00,1399.50,1399.00,1399.50,234,36,270.00
03/16/2007,03:32,1399.50,1399.75,1399.50,1399.50,30,74,104.00
03/16/2007,03:33,1399.50,1400.25,1399.50,1400.00,218,30,248.00
03/16/2007,03:34,1400.00,1400.25,1399.75,1399.75,352,1,353.00
03/16/2007,03:35,1400.00,1400.00,1400.00,1400.00,6,0,6.00
03/16/2007,03:36,1400.25,1400.50,1400.25,1400.25,26,51,77.00
03/16/2007,03:37,1400.00,1400.00,1400.00,1400.00,0,85,85.00
03/16/2007,03:38,1399.75,1400.25,1399.75,1400.25,49,2,51.00
03/16/2007,03:39,1400.25,1400.25,1400.25,1400.25,21,0,21.00
03/16/2007,03:40,1400.25,1400.25,1400.00,1400.25,147,2,149.00
03/16/2007,03:41,1400.25,1400.25,1399.75,1399.75,20,78,98.00
03/16/2007,03:42,1399.75,1400.00,1399.75,1400.00,112,2,114.00
03/16/2007,03:43,1399.75,1400.00,1399.75,1400.00,17,41,58.00
03/16/2007,03:44,1400.00,1400.00,1399.75,1399.75,30,75,105.00
03/16/2007,03:45,1399.50,1399.75,1399.50,1399.50,130,42,172.00
03/16/2007,03:46,1399.50,1399.50,1399.25,1399.25,1,78,79.00
03/16/2007,03:47,1399.25,1399.25,1399.00,1399.00,1,226,227.00
03/16/2007,03:48,1399.25,1399.50,1399.25,1399.50,77,0,77.00
03/16/2007,03:49,1399.75,1399.75,1399.00,1399.00,1,134,135.00
03/16/2007,03:50,1399.00,1399.25,1399.00,1399.25,23,29,52.00
03/16/2007,03:51,1399.25,1399.25,1398.75,1399.25,43,50,93.00
03/16/2007,03:52,1399.25,1399.25,1399.00,1399.00,26,10,36.00
03/16/2007,03:53,1399.00,1399.00,1399.00,1399.00,0,30,30.00
03/16/2007,03:54,1399.25,1399.50,1399.25,1399.25,35,14,49.00
03/16/2007,03:55,1399.25,1399.25,1399.00,1399.00,1,105,106.00
03/16/2007,03:56,1399.25,1399.25,1399.25,1399.25,5,0,5.00
03/16/2007,03:57,1399.25,1399.50,1399.25,1399.50,96,0,96.00
03/16/2007,03:58,1399.50,1399.75,1399.50,1399.50,6,15,21.00
03/16/2007,03:59,1399.75,1400.75,1399.75,1400.25,379,43,422.00
03/16/2007,04:00,1400.50,1400.75,1400.50,1400.50,207,136,343.00
03/16/2007,04:01,1401.00,1401.25,1400.75,1401.00,63,48,111.00
03/16/2007,04:02,1401.00,1401.00,1400.75,1401.00,27,2,29.00
03/16/2007,04:03,1401.00,1401.00,1400.75,1401.00,69,7,76.00
03/16/2007,04:04,1401.00,1401.25,1401.00,1401.25,84,0,84.00
03/16/2007,04:05,1401.00,1401.25,1401.00,1401.25,11,3,14.00
03/16/2007,04:06,1401.25,1401.25,1401.00,1401.25,4,1,5.00
03/16/2007,04:07,1401.00,1401.75,1401.00,1401.50,191,24,215.00
03/16/2007,04:08,1401.25,1401.50,1401.25,1401.50,2,96,98.00
03/16/2007,04:09,1401.00,1401.25,1401.00,1401.00,1,199,200.00
03/16/2007,04:10,1401.00,1401.00,1400.75,1400.75,0,16,16.00
03/16/2007,04:11,1400.75,1400.75,1400.75,1400.75,0,8,8.00
03/16/2007,04:12,1400.75,1400.75,1400.75,1400.75,0,126,126.00
03/16/2007,04:13,1400.75,1400.75,1400.50,1400.50,0,133,133.00
03/16/2007,04:14,1400.50,1400.75,1400.50,1400.75,2,39,41.00
03/16/2007,04:15,1400.50,1400.50,1400.50,1400.50,0,95,95.00
03/16/2007,04:16,1400.50,1401.00,1400.50,1401.00,72,14,86.00
03/16/2007,04:17,1401.00,1401.00,1400.75,1401.00,5,2,7.00
03/16/2007,04:18,1400.75,1401.00,1400.75,1401.00,1,73,74.00
03/16/2007,04:19,1400.75,1400.75,1400.50,1400.50,1,72,73.00
03/16/2007,04:20,1400.75,1400.75,1400.75,1400.75,21,0,21.00
03/16/2007,04:21,1400.75,1400.75,1400.50,1400.50,2,7,9.00
03/16/2007,04:22,1400.50,1400.50,1400.25,1400.50,4,8,12.00
03/16/2007,04:23,1400.50,1400.75,1400.50,1400.50,7,1,8.00
03/16/2007,04:24,1400.75,1400.75,1400.75,1400.75,1,0,1.00
03/16/2007,04:25,1400.75,1400.75,1400.75,1400.75,4,0,4.00
03/16/2007,04:26,1400.75,1400.75,1400.50,1400.50,1,195,196.00
03/16/2007,04:27,1400.25,1400.25,1400.00,1400.00,0,167,167.00
03/16/2007,04:28,1400.00,1400.00,1400.00,1400.00,0,68,68.00
03/16/2007,04:29,1399.75,1400.00,1399.75,1400.00,4,15,19.00
03/16/2007,04:30,1400.00,1400.25,1400.00,1400.00,38,80,118.00
03/16/2007,04:31,1400.00,1400.00,1399.75,1399.75,0,8,8.00
03/16/2007,04:32,1400.00,1400.00,1400.00,1400.00,6,0,6.00
03/16/2007,04:34,1400.00,1400.00,1399.75,1399.75,4,77,81.00
03/16/2007,04:35,1399.75,1400.25,1399.75,1400.00,28,47,75.00
03/16/2007,04:36,1400.00,1400.00,1400.00,1400.00,0,21,21.00
03/16/2007,04:37,1400.00,1400.00,1400.00,1400.00,0,10,10.00
03/16/2007,04:38,1400.00,1400.00,1399.75,1399.75,0,6,6.00
03/16/2007,04:39,1399.75,1399.75,1399.75,1399.75,0,32,32.00
03/16/2007,04:40,1399.75,1399.75,1399.75,1399.75,0,94,94.00
03/16/2007,04:41,1399.75,1399.75,1399.50,1399.75,17,6,23.00
03/16/2007,04:43,1400.00,1400.00,1399.75,1399.75,3,3,6.00
03/16/2007,04:44,1399.75,1400.50,1399.75,1400.50,120,2,122.00
03/16/2007,04:45,1400.25,1400.25,1400.00,1400.25,2,8,10.00
03/16/2007,04:46,1400.50,1400.75,1400.25,1400.75,85,5,90.00
03/16/2007,04:47,1400.50,1400.50,1400.25,1400.50,33,28,61.00
03/16/2007,04:48,1400.50,1401.00,1400.50,1401.00,83,1,84.00
03/16/2007,04:49,1401.25,1401.50,1401.25,1401.25,191,150,341.00
03/16/2007,04:50,1401.25,1401.25,1400.75,1401.00,88,402,490.00
03/16/2007,04:51,1401.00,1401.00,1401.00,1401.00,56,0,56.00
03/16/2007,04:52,1401.00,1401.25,1401.00,1401.00,57,204,261.00
03/16/2007,04:53,1401.25,1401.25,1401.00,1401.00,102,3,105.00
03/16/2007,04:54,1401.00,1401.00,1400.75,1401.00,1,95,96.00
03/16/2007,04:55,1401.00,1401.25,1401.00,1401.00,32,1,33.00
03/16/2007,04:56,1401.25,1401.50,1401.00,1401.50,54,7,61.00
03/16/2007,04:57,1401.50,1401.50,1401.00,1401.00,1,175,176.00
03/16/2007,04:58,1401.00,1401.25,1401.00,1401.00,72,129,201.00
03/16/2007,04:59,1401.25,1401.50,1401.25,1401.50,105,10,115.00
03/16/2007,05:00,1401.50,1402.00,1401.25,1401.50,185,19,204.00
03/16/2007,05:01,1401.50,1401.75,1401.25,1401.25,38,38,76.00
03/16/2007,05:02,1401.50,1401.75,1401.50,1401.50,10,28,38.00
03/16/2007,05:03,1401.50,1401.75,1401.50,1401.50,5,11,16.00
03/16/2007,05:04,1401.50,1401.50,1401.50,1401.50,0,26,26.00
03/16/2007,05:05,1401.50,1401.50,1401.50,1401.50,0,63,63.00
03/16/2007,05:06,1401.50,1401.50,1401.50,1401.50,0,36,36.00
03/16/2007,05:07,1401.25,1401.25,1401.25,1401.25,0,130,130.00
03/16/2007,05:08,1401.25,1401.25,1401.00,1401.00,0,79,79.00
03/16/2007,05:09,1401.00,1401.00,1401.00,1401.00,0,11,11.00
03/16/2007,05:10,1401.25,1401.25,1401.00,1401.25,11,10,21.00
03/16/2007,05:11,1401.00,1401.00,1401.00,1401.00,0,5,5.00
03/16/2007,05:12,1401.00,1401.25,1401.00,1401.25,1,6,7.00
03/16/2007,05:13,1401.25,1401.25,1401.00,1401.00,8,1,9.00
03/16/2007,05:14,1401.00,1401.00,1401.00,1401.00,0,76,76.00
03/16/2007,05:16,1401.00,1401.00,1401.00,1401.00,0,17,17.00
03/16/2007,05:17,1401.00,1401.00,1401.00,1401.00,0,11,11.00
03/16/2007,05:18,1400.75,1400.75,1400.75,1400.75,0,167,167.00
03/16/2007,05:19,1400.75,1400.75,1400.75,1400.75,0,52,52.00
03/16/2007,05:20,1400.75,1400.75,1400.50,1400.50,0,80,80.00
03/16/2007,05:21,1400.50,1400.75,1400.50,1400.75,7,1,8.00
03/16/2007,05:22,1400.75,1400.75,1400.75,1400.75,9,0,9.00
03/16/2007,05:23,1400.75,1400.75,1400.50,1400.50,104,88,192.00
03/16/2007,05:24,1400.50,1400.50,1400.25,1400.50,241,57,298.00
03/16/2007,05:25,1400.50,1400.75,1400.50,1400.50,41,237,278.00
03/16/2007,05:26,1400.25,1400.25,1400.00,1400.25,113,77,190.00
03/16/2007,05:27,1400.25,1400.25,1400.25,1400.25,194,0,194.00
03/16/2007,05:28,1400.00,1400.00,1400.00,1400.00,0,87,87.00
03/16/2007,05:29,1400.00,1400.25,1399.75,1400.00,45,16,61.00
03/16/2007,05:30,1400.00,1400.00,1400.00,1400.00,2,0,2.00
03/16/2007,05:31,1400.25,1400.50,1400.25,1400.50,218,28,246.00
03/16/2007,05:32,1400.50,1400.50,1400.25,1400.25,9,32,41.00
03/16/2007,05:34,1400.50,1400.50,1400.25,1400.25,41,2,43.00
03/16/2007,05:35,1400.50,1400.50,1400.00,1400.00,1,123,124.00
03/16/2007,05:36,1400.25,1400.50,1400.25,1400.25,129,49,178.00
03/16/2007,05:37,1400.00,1400.25,1400.00,1400.00,11,112,123.00
03/16/2007,05:38,1400.00,1400.25,1400.00,1400.00,1,67,68.00
03/16/2007,05:39,1399.75,1400.00,1399.75,1400.00,5,2,7.00
03/16/2007,05:40,1400.00,1400.25,1400.00,1400.00,33,67,100.00
03/16/2007,05:41,1400.00,1400.25,1400.00,1400.25,2,57,59.00
03/16/2007,05:42,1400.00,1400.00,1400.00,1400.00,0,3,3.00
03/16/2007,05:43,1400.00,1400.00,1400.00,1400.00,0,18,18.00
03/16/2007,05:44,1400.00,1400.00,1399.75,1400.00,3,27,30.00
03/16/2007,05:45,1399.75,1400.00,1399.75,1400.00,3,2,5.00
03/16/2007,05:46,1400.00,1400.00,1399.75,1400.00,5,50,55.00
03/16/2007,05:47,1400.00,1400.00,1399.75,1399.75,54,8,62.00
03/16/2007,05:48,1400.00,1400.00,1400.00,1400.00,148,0,148.00
03/16/2007,05:49,1400.00,1400.00,1399.75,1400.00,50,1,51.00
03/16/2007,05:50,1400.00,1400.00,1400.00,1400.00,1,0,1.00
03/16/2007,05:51,1400.00,1401.50,1400.00,1401.25,1246,171,1417.00
03/16/2007,05:52,1401.25,1401.75,1400.75,1400.75,217,158,375.00
03/16/2007,05:53,1400.50,1400.75,1400.50,1400.75,104,133,237.00
03/16/2007,05:54,1400.75,1401.25,1400.75,1401.00,29,12,41.00
03/16/2007,05:55,1401.00,1401.00,1400.50,1400.75,6,108,114.00
03/16/2007,05:56,1400.75,1401.00,1400.75,1401.00,182,0,182.00
03/16/2007,05:57,1401.00,1401.25,1401.00,1401.25,118,0,118.00
03/16/2007,05:58,1401.25,1401.25,1401.25,1401.25,7,0,7.00
03/16/2007,05:59,1401.00,1401.00,1400.75,1400.75,0,119,119.00
03/16/2007,06:00,1401.25,1401.25,1401.00,1401.00,1,1,2.00
03/16/2007,06:01,1401.00,1401.25,1401.00,1401.00,41,86,127.00
03/16/2007,06:02,1401.00,1401.00,1400.75,1401.00,25,38,63.00
03/16/2007,06:03,1401.00,1401.00,1401.00,1401.00,2,0,2.00
03/16/2007,06:04,1401.00,1401.00,1400.75,1401.00,183,11,194.00
03/16/2007,06:05,1401.00,1401.25,1401.00,1401.25,82,26,108.00
03/16/2007,06:06,1401.25,1401.50,1401.00,1401.25,128,3,131.00
03/16/2007,06:07,1401.00,1401.00,1401.00,1401.00,0,51,51.00
03/16/2007,06:08,1401.00,1401.00,1400.75,1400.75,0,174,174.00
03/16/2007,06:09,1400.75,1400.75,1400.50,1400.50,0,109,109.00
03/16/2007,06:10,1400.25,1400.50,1399.75,1400.00,67,434,501.00
03/16/2007,06:11,1400.00,1400.25,1400.00,1400.25,37,113,150.00
03/16/2007,06:12,1400.25,1400.25,1400.00,1400.00,66,6,72.00
03/16/2007,06:13,1400.25,1400.25,1400.00,1400.25,29,26,55.00
03/16/2007,06:14,1400.00,1400.00,1400.00,1400.00,0,8,8.00
03/16/2007,06:15,1400.00,1400.00,1399.75,1399.75,0,29,29.00
03/16/2007,06:16,1400.00,1400.00,1399.75,1400.00,52,1,53.00
03/16/2007,06:17,1400.00,1400.00,1400.00,1400.00,3,0,3.00
03/16/2007,06:18,1399.75,1400.25,1399.75,1400.25,84,36,120.00
03/16/2007,06:19,1400.25,1400.50,1400.00,1400.25,95,3,98.00
03/16/2007,06:20,1400.25,1400.50,1400.25,1400.50,6,7,13.00
03/16/2007,06:21,1400.25,1400.50,1400.25,1400.25,5,150,155.00
03/16/2007,06:22,1400.50,1400.75,1400.50,1400.50,168,106,274.00
03/16/2007,06:23,1400.50,1401.00,1400.25,1401.00,148,18,166.00
03/16/2007,06:24,1400.75,1400.75,1400.75,1400.75,0,128,128.00
03/16/2007,06:25,1400.75,1401.25,1400.75,1401.00,156,57,213.00
03/16/2007,06:26,1400.75,1401.25,1400.75,1401.25,94,1,95.00
03/16/2007,06:27,1401.00,1401.25,1401.00,1401.00,15,37,52.00
03/16/2007,06:28,1401.00,1401.00,1401.00,1401.00,0,2,2.00
03/16/2007,06:29,1401.00,1401.00,1401.00,1401.00,0,5,5.00
03/16/2007,06:30,1401.25,1401.25,1401.25,1401.25,1,0,1.00
03/16/2007,06:31,1401.00,1401.25,1401.00,1401.00,7,22,29.00
03/16/2007,06:32,1401.00,1401.25,1400.75,1400.75,5,427,432.00
03/16/2007,06:33,1400.50,1400.75,1400.50,1400.50,1,487,488.00
03/16/2007,06:34,1400.50,1400.50,1400.25,1400.50,97,516,613.00
03/16/2007,06:35,1400.75,1400.75,1400.75,1400.75,217,0,217.00
03/16/2007,06:36,1400.75,1400.75,1400.50,1400.75,50,85,135.00
03/16/2007,06:37,1400.75,1400.75,1400.50,1400.50,70,351,421.00
03/16/2007,06:38,1400.25,1400.75,1400.25,1400.50,76,21,97.00
03/16/2007,06:39,1400.50,1400.50,1399.75,1400.25,124,428,552.00
03/16/2007,06:40,1400.00,1400.00,1399.00,1399.25,150,529,679.00
03/16/2007,06:41,1399.00,1399.50,1399.00,1399.25,404,13,417.00
03/16/2007,06:42,1399.50,1399.50,1399.25,1399.25,16,110,126.00
03/16/2007,06:43,1399.25,1400.00,1399.25,1399.50,186,229,415.00
03/16/2007,06:44,1399.25,1399.75,1399.25,1399.50,108,50,158.00
03/16/2007,06:45,1399.50,1399.50,1399.00,1399.25,142,288,430.00
03/16/2007,06:46,1399.50,1399.50,1399.25,1399.25,5,84,89.00
03/16/2007,06:47,1399.50,1399.50,1399.25,1399.25,3,50,53.00
03/16/2007,06:48,1399.25,1399.75,1399.25,1399.75,163,191,354.00
03/16/2007,06:49,1399.75,1399.75,1399.50,1399.50,156,125,281.00
03/16/2007,06:50,1399.50,1399.50,1399.25,1399.25,0,71,71.00
03/16/2007,06:51,1399.50,1399.50,1399.25,1399.25,38,12,50.00
03/16/2007,06:52,1399.25,1399.50,1399.25,1399.50,127,161,288.00
03/16/2007,06:53,1399.50,1399.50,1399.25,1399.50,104,15,119.00
03/16/2007,06:54,1399.75,1400.00,1399.50,1399.75,276,26,302.00
03/16/2007,06:55,1399.50,1399.75,1399.50,1399.50,9,40,49.00
03/16/2007,06:56,1399.50,1399.50,1399.25,1399.50,256,23,279.00
03/16/2007,06:57,1399.50,1399.75,1399.50,1399.75,231,0,231.00
03/16/2007,06:58,1399.75,1400.00,1399.75,1400.00,52,0,52.00
03/16/2007,06:59,1400.00,1400.00,1400.00,1400.00,105,0,105.00
03/16/2007,07:00,1400.25,1400.25,1400.00,1400.00,14,2,16.00
03/16/2007,07:01,1400.00,1400.25,1400.00,1400.25,164,21,185.00
03/16/2007,07:02,1400.00,1400.25,1400.00,1400.00,13,2,15.00
03/16/2007,07:03,1400.25,1400.25,1400.25,1400.25,11,0,11.00
03/16/2007,07:04,1400.00,1400.25,1400.00,1400.25,271,449,720.00
03/16/2007,07:05,1400.25,1400.25,1400.25,1400.25,99,0,99.00
03/16/2007,07:06,1400.25,1400.25,1399.75,1399.75,5,211,216.00
03/16/2007,07:07,1399.75,1399.75,1399.50,1399.75,248,117,365.00
03/16/2007,07:08,1399.75,1399.75,1399.50,1399.75,144,28,172.00
03/16/2007,07:09,1399.75,1399.75,1399.50,1399.50,57,11,68.00
03/16/2007,07:10,1399.50,1399.75,1399.25,1399.50,79,582,661.00
03/16/2007,07:11,1399.50,1399.50,1399.25,1399.25,10,91,101.00
03/16/2007,07:12,1399.25,1399.50,1398.50,1398.50,320,767,1087.00
03/16/2007,07:13,1398.75,1398.75,1398.50,1398.50,163,537,700.00
03/16/2007,07:14,1398.50,1398.50,1398.25,1398.50,325,242,567.00
03/16/2007,07:15,1398.25,1399.25,1398.25,1399.00,605,91,696.00
03/16/2007,07:16,1398.75,1399.25,1398.75,1399.25,180,672,852.00
03/16/2007,07:17,1399.25,1399.50,1398.50,1398.75,18,510,528.00
03/16/2007,07:18,1398.75,1398.75,1398.50,1398.75,828,44,872.00
03/16/2007,07:19,1398.75,1399.25,1398.75,1399.25,940,35,975.00
03/16/2007,07:20,1399.25,1399.75,1399.25,1399.50,268,23,291.00
03/16/2007,07:21,1399.50,1399.75,1399.00,1399.25,142,224,366.00
03/16/2007,07:22,1399.25,1399.25,1398.25,1398.25,432,1271,1703.00
03/16/2007,07:23,1398.50,1398.50,1398.00,1398.50,686,674,1360.00
03/16/2007,07:24,1398.25,1398.50,1398.00,1398.25,695,632,1327.00
03/16/2007,07:25,1398.25,1398.50,1398.25,1398.50,317,266,583.00
03/16/2007,07:26,1398.50,1399.25,1398.50,1399.25,677,14,691.00
03/16/2007,07:27,1399.00,1399.50,1399.00,1399.50,610,242,852.00
03/16/2007,07:28,1399.25,1399.50,1399.00,1399.25,145,204,349.00
03/16/2007,07:29,1399.00,1400.00,1398.50,1399.00,750,480,1230.00
03/16/2007,07:30,1399.00,1401.50,1398.00,1398.25,594,917,1511.00
03/16/2007,07:31,1398.50,1403.50,1397.75,1401.50,5324,4951,10275.00
03/16/2007,07:32,1401.50,1402.25,1400.00,1400.75,2483,5377,7860.00
03/16/2007,07:33,1400.75,1402.50,1399.75,1402.50,3998,3596,7594.00
03/16/2007,07:34,1402.50,1403.00,1401.75,1403.00,3533,1978,5511.00
03/16/2007,07:35,1403.00,1404.75,1403.00,1404.00,4046,1941,5987.00
03/16/2007,07:36,1404.00,1404.50,1403.00,1403.00,495,2051,2546.00
03/16/2007,07:37,1403.00,1403.00,1402.00,1403.00,1598,2486,4084.00
03/16/2007,07:38,1403.00,1403.25,1402.50,1402.75,628,1219,1847.00
03/16/2007,07:39,1402.75,1403.00,1402.75,1402.75,408,277,685.00
03/16/2007,07:40,1403.00,1403.50,1402.00,1403.00,1127,1329,2456.00
03/16/2007,07:41,1402.75,1403.00,1402.50,1402.50,5,344,349.00
03/16/2007,07:42,1402.50,1402.75,1402.25,1402.50,107,333,440.00
03/16/2007,07:43,1402.75,1402.75,1400.50,1400.50,570,3479,4049.00
03/16/2007,07:44,1400.75,1401.75,1400.50,1401.25,1419,1173,2592.00
03/16/2007,07:45,1401.25,1401.25,1399.25,1400.25,800,3006,3806.00
03/16/2007,07:46,1400.25,1402.00,1400.25,1401.75,1791,1194,2985.00
03/16/2007,07:47,1401.75,1403.00,1401.50,1403.00,2315,1295,3610.00
03/16/2007,07:48,1402.75,1403.25,1401.25,1401.25,963,2748,3711.00
03/16/2007,07:49,1401.25,1402.00,1401.25,1402.00,622,632,1254.00
03/16/2007,07:50,1402.00,1402.50,1401.75,1402.50,715,660,1375.00
03/16/2007,07:51,1402.25,1402.75,1402.00,1402.75,306,213,519.00
03/16/2007,07:52,1402.75,1402.75,1402.25,1402.50,113,146,259.00
03/16/2007,07:53,1402.50,1402.75,1402.50,1402.50,107,203,310.00
03/16/2007,07:54,1402.25,1403.00,1402.00,1402.75,402,250,652.00
03/16/2007,07:55,1402.75,1402.75,1401.75,1401.75,34,520,554.00
03/16/2007,07:56,1401.75,1402.50,1401.75,1402.50,198,282,480.00
03/16/2007,07:57,1402.25,1402.75,1402.25,1402.50,743,129,872.00
03/16/2007,07:58,1402.50,1402.75,1402.25,1402.75,248,112,360.00
03/16/2007,07:59,1402.75,1403.00,1402.50,1402.75,593,404,997.00
03/16/2007,08:00,1402.50,1403.00,1402.25,1402.75,581,363,944.00
03/16/2007,08:01,1402.75,1403.50,1402.50,1403.25,871,243,1114.00
03/16/2007,08:02,1403.25,1404.00,1403.00,1403.75,1106,404,1510.00
03/16/2007,08:03,1403.75,1404.00,1403.25,1403.25,638,811,1449.00
03/16/2007,08:04,1403.25,1403.75,1403.25,1403.50,260,103,363.00
03/16/2007,08:05,1403.50,1404.25,1403.50,1403.75,1072,357,1429.00
03/16/2007,08:06,1404.00,1404.25,1403.50,1403.75,280,659,939.00
03/16/2007,08:07,1403.75,1404.00,1403.50,1403.50,461,131,592.00
03/16/2007,08:08,1403.50,1404.00,1403.50,1403.75,245,547,792.00
03/16/2007,08:09,1403.75,1404.00,1403.50,1404.00,629,363,992.00
03/16/2007,08:10,1403.75,1404.00,1403.50,1403.50,160,61,221.00
03/16/2007,08:11,1403.50,1404.75,1403.50,1404.50,2184,315,2499.00
03/16/2007,08:12,1404.50,1404.75,1403.75,1403.75,93,908,1001.00
03/16/2007,08:13,1403.75,1404.25,1403.75,1404.00,347,54,401.00
03/16/2007,08:14,1404.00,1404.50,1403.75,1404.25,397,329,726.00
03/16/2007,08:15,1404.25,1404.50,1404.00,1404.50,1201,75,1276.00
03/16/2007,08:16,1404.50,1405.75,1404.25,1405.50,4921,1538,6459.00
03/16/2007,08:17,1405.50,1406.50,1405.25,1406.25,4199,1288,5487.00
03/16/2007,08:18,1406.00,1406.25,1405.25,1405.50,1209,1421,2630.00
03/16/2007,08:19,1405.50,1406.25,1405.50,1406.00,1262,354,1616.00
03/16/2007,08:20,1406.00,1406.25,1405.75,1405.75,617,395,1012.00
03/16/2007,08:21,1406.00,1406.75,1405.75,1406.25,1667,646,2313.00
03/16/2007,08:22,1406.50,1407.00,1406.25,1406.75,2426,208,2634.00
03/16/2007,08:23,1406.75,1407.50,1406.75,1407.25,3338,1439,4777.00
03/16/2007,08:24,1407.25,1407.25,1406.75,1406.75,2353,2689,5042.00
03/16/2007,08:25,1406.75,1407.00,1406.75,1407.00,881,715,1596.00
03/16/2007,08:26,1406.75,1407.00,1406.50,1406.75,1334,294,1628.00
03/16/2007,08:27,1406.50,1407.50,1406.50,1407.25,2282,127,2409.00
03/16/2007,08:28,1407.25,1407.75,1407.25,1407.50,1197,702,1899.00
03/16/2007,08:29,1407.75,1408.25,1407.50,1408.00,4230,870,5100.00
03/16/2007,08:30,1408.00,1408.00,1406.50,1406.50,3881,7163,11044.00
03/16/2007,08:31,1406.50,1407.00,1404.75,1405.25,8260,12892,21152.00
03/16/2007,08:32,1405.25,1406.25,1405.00,1406.00,4412,2993,7405.00
03/16/2007,08:33,1406.00,1406.00,1405.00,1405.50,2210,4623,6833.00
03/16/2007,08:34,1405.75,1406.00,1404.75,1405.00,1852,3689,5541.00
03/16/2007,08:35,1405.25,1405.50,1404.25,1404.25,1378,3885,5263.00
03/16/2007,08:36,1404.25,1404.75,1403.75,1403.75,2455,5663,8118.00
03/16/2007,08:37,1403.75,1404.00,1403.00,1404.00,3849,6708,10557.00
03/16/2007,08:38,1404.00,1404.25,1403.50,1403.75,2342,3894,6236.00
03/16/2007,08:39,1403.75,1405.25,1403.75,1405.00,4072,1010,5082.00
03/16/2007,08:40,1405.00,1405.25,1403.75,1404.75,1673,3596,5269.00
03/16/2007,08:41,1405.00,1405.50,1404.00,1404.00,2539,3282,5821.00
03/16/2007,08:42,1404.00,1405.00,1403.75,1404.75,1770,1972,3742.00
03/16/2007,08:43,1404.75,1405.00,1404.50,1404.75,1499,1354,2853.00
03/16/2007,08:44,1405.00,1406.00,1404.75,1405.75,2658,1245,3903.00
03/16/2007,08:45,1405.75,1405.75,1405.00,1405.50,1043,1870,2913.00
03/16/2007,08:46,1405.75,1406.00,1405.00,1405.50,1313,2054,3367.00
03/16/2007,08:47,1405.50,1406.50,1405.25,1406.25,3725,1498,5223.00
03/16/2007,08:48,1406.25,1407.00,1405.75,1406.50,2735,983,3718.00
03/16/2007,08:49,1406.50,1406.75,1406.25,1406.50,961,809,1770.00
03/16/2007,08:50,1406.50,1407.25,1406.25,1406.75,2196,978,3174.00
03/16/2007,08:51,1406.75,1407.75,1406.50,1407.25,4306,3679,7985.00
03/16/2007,08:52,1407.25,1407.50,1406.00,1407.00,1655,2019,3674.00
03/16/2007,08:53,1406.75,1407.50,1406.50,1407.00,2124,2707,4831.00
03/16/2007,08:54,1407.00,1407.75,1406.75,1407.50,1197,634,1831.00
03/16/2007,08:55,1407.25,1409.00,1407.25,1408.50,8696,4995,13691.00
03/16/2007,08:56,1408.25,1409.25,1408.25,1408.75,4848,1910,6758.00
03/16/2007,08:57,1408.75,1409.00,1408.25,1408.50,1532,1628,3160.00
03/16/2007,08:58,1408.25,1408.50,1407.75,1408.00,1523,3153,4676.00
03/16/2007,08:59,1408.00,1408.50,1407.75,1408.00,1581,2013,3594.00
03/16/2007,09:00,1408.00,1408.50,1407.75,1407.75,652,1832,2484.00
03/16/2007,09:01,1407.75,1409.75,1407.50,1408.50,6610,5023,11633.00
03/16/2007,09:02,1408.50,1409.50,1408.25,1408.75,3815,2883,6698.00
03/16/2007,09:03,1408.50,1409.00,1406.75,1407.25,1998,5146,7144.00
03/16/2007,09:04,1407.25,1408.00,1407.00,1407.50,2784,2463,5247.00
03/16/2007,09:05,1407.75,1408.50,1407.25,1408.00,2429,1703,4132.00
03/16/2007,09:06,1408.00,1408.25,1407.25,1407.50,329,1593,1922.00
03/16/2007,09:07,1407.50,1408.25,1407.50,1407.75,1388,735,2123.00
03/16/2007,09:08,1408.00,1408.25,1407.25,1407.50,621,1896,2517.00
03/16/2007,09:09,1407.75,1409.00,1407.50,1407.75,2348,1938,4286.00
03/16/2007,09:10,1407.75,1408.75,1407.75,1408.25,1529,480,2009.00
03/16/2007,09:11,1408.25,1408.75,1408.00,1408.25,421,974,1395.00
03/16/2007,09:12,1408.25,1408.75,1408.00,1408.50,928,1196,2124.00
03/16/2007,09:13,1408.50,1409.00,1408.25,1408.50,2718,1400,4118.00
03/16/2007,09:14,1408.50,1409.25,1408.25,1409.25,1918,461,2379.00
03/16/2007,09:15,1409.25,1409.50,1408.50,1408.75,1864,2568,4432.00
03/16/2007,09:16,1409.00,1409.25,1408.50,1409.00,1818,1385,3203.00
03/16/2007,09:17,1409.25,1409.75,1408.75,1409.50,1882,1518,3400.00
03/16/2007,09:18,1409.50,1409.75,1408.75,1409.50,2041,3682,5723.00
03/16/2007,09:19,1409.25,1409.75,1409.00,1409.00,1017,1467,2484.00
03/16/2007,09:20,1409.00,1409.50,1408.50,1408.50,1139,1502,2641.00
03/16/2007,09:21,1408.50,1408.75,1408.00,1408.25,1498,2223,3721.00
03/16/2007,09:22,1408.00,1408.50,1408.00,1408.25,514,1976,2490.00
03/16/2007,09:23,1408.00,1408.25,1407.50,1407.75,686,1596,2282.00
03/16/2007,09:24,1407.75,1408.25,1407.50,1407.50,1300,1376,2676.00
03/16/2007,09:25,1407.75,1408.25,1407.50,1408.00,944,657,1601.00
03/16/2007,09:26,1408.00,1408.25,1407.50,1407.75,292,1574,1866.00
03/16/2007,09:27,1407.75,1408.00,1407.25,1407.50,1694,1084,2778.00
03/16/2007,09:28,1407.50,1408.50,1407.25,1408.25,1725,1497,3222.00
03/16/2007,09:29,1408.25,1408.75,1408.00,1408.50,999,1320,2319.00
03/16/2007,09:30,1408.50,1408.75,1408.25,1408.50,1063,644,1707.00
03/16/2007,09:31,1408.75,1408.75,1408.00,1408.25,1278,1219,2497.00
03/16/2007,09:32,1408.25,1408.25,1408.00,1408.00,344,219,563.00
03/16/2007,09:33,1408.25,1408.75,1408.00,1408.75,911,1288,2199.00
03/16/2007,09:34,1408.75,1408.75,1407.75,1408.25,695,2242,2937.00
03/16/2007,09:35,1408.00,1408.25,1407.75,1408.00,388,218,606.00
03/16/2007,09:36,1408.00,1408.25,1407.25,1407.25,755,3834,4589.00
03/16/2007,09:37,1407.25,1407.50,1406.75,1407.00,1427,2767,4194.00
03/16/2007,09:38,1407.00,1407.25,1406.75,1407.00,569,620,1189.00
03/16/2007,09:39,1407.00,1407.25,1406.75,1407.25,738,1361,2099.00
03/16/2007,09:40,1407.25,1407.75,1407.00,1407.25,1054,339,1393.00
03/16/2007,09:41,1407.50,1407.50,1406.50,1406.75,763,2294,3057.00
03/16/2007,09:42,1407.00,1407.25,1406.00,1406.25,1446,4610,6056.00
03/16/2007,09:43,1406.25,1406.75,1406.25,1406.75,2868,997,3865.00
03/16/2007,09:44,1406.75,1407.25,1406.50,1407.00,1692,589,2281.00
03/16/2007,09:45,1407.25,1407.75,1407.00,1407.25,1767,1582,3349.00
03/16/2007,09:46,1407.25,1407.75,1407.00,1407.50,553,1076,1629.00
03/16/2007,09:47,1407.25,1407.50,1407.25,1407.25,32,50,82.00
03/16/2007,09:48,1407.50,1407.50,1407.00,1407.25,89,407,496.00
03/16/2007,09:49,1407.00,1407.50,1406.50,1407.50,1348,1810,3158.00
03/16/2007,09:50,1407.50,1407.50,1406.75,1407.00,361,2034,2395.00
03/16/2007,09:51,1407.00,1407.00,1406.25,1406.25,461,964,1425.00
03/16/2007,09:52,1406.50,1406.50,1405.50,1405.75,707,3951,4658.00
03/16/2007,09:53,1405.50,1406.25,1405.50,1406.00,2020,1005,3025.00
03/16/2007,09:54,1406.00,1406.25,1405.00,1405.25,558,5065,5623.00
03/16/2007,09:55,1405.00,1406.00,1405.00,1405.50,1661,1218,2879.00
03/16/2007,09:56,1405.75,1405.75,1404.75,1404.75,209,1150,1359.00
03/16/2007,09:57,1404.75,1405.00,1404.25,1404.75,2183,3981,6164.00
03/16/2007,09:58,1404.75,1405.00,1404.25,1405.00,1356,1924,3280.00
03/16/2007,09:59,1405.00,1405.25,1404.75,1405.00,1125,628,1753.00
03/16/2007,10:00,1405.00,1405.25,1404.25,1404.50,312,3437,3749.00
03/16/2007,10:01,1404.50,1404.75,1403.75,1404.25,1687,4580,6267.00
03/16/2007,10:02,1404.25,1404.25,1403.50,1403.75,2797,3615,6412.00
03/16/2007,10:03,1403.75,1404.25,1403.50,1403.75,1573,3637,5210.00
03/16/2007,10:04,1403.75,1404.25,1403.75,1404.25,2155,1402,3557.00
03/16/2007,10:05,1404.25,1404.75,1404.25,1404.75,1170,97,1267.00
03/16/2007,10:06,1404.50,1405.25,1404.25,1405.00,1708,1310,3018.00
03/16/2007,10:07,1405.00,1405.00,1404.50,1405.00,284,462,746.00
03/16/2007,10:08,1405.00,1405.25,1404.50,1405.00,1575,833,2408.00
03/16/2007,10:09,1405.00,1405.00,1404.50,1404.75,476,385,861.00
03/16/2007,10:10,1404.75,1404.75,1404.00,1404.25,616,2115,2731.00
03/16/2007,10:11,1404.00,1404.25,1403.50,1403.75,1341,2555,3896.00
03/16/2007,10:12,1403.75,1404.00,1402.50,1402.75,2011,7749,9760.00
03/16/2007,10:13,1402.50,1403.00,1402.00,1402.75,2896,3959,6855.00
03/16/2007,10:14,1403.00,1403.50,1402.50,1403.25,2347,1431,3778.00
03/16/2007,10:15,1403.50,1403.75,1403.00,1403.00,1400,1788,3188.00
03/16/2007,10:16,1403.25,1403.50,1402.25,1403.50,2881,3136,6017.00
03/16/2007,10:17,1403.25,1404.00,1403.25,1403.75,1257,444,1701.00
03/16/2007,10:18,1403.75,1403.75,1402.75,1403.50,1239,2675,3914.00
03/16/2007,10:19,1403.50,1403.50,1401.50,1402.25,1962,6518,8480.00
03/16/2007,10:20,1402.00,1402.50,1402.00,1402.25,1062,583,1645.00
03/16/2007,10:21,1402.25,1403.50,1402.25,1403.25,1911,348,2259.00
03/16/2007,10:22,1403.00,1403.25,1402.75,1403.25,621,795,1416.00
03/16/2007,10:23,1403.50,1403.75,1403.25,1403.75,562,271,833.00
03/16/2007,10:24,1403.75,1403.75,1403.00,1403.25,704,1719,2423.00
03/16/2007,10:25,1403.00,1403.50,1403.00,1403.25,323,220,543.00
03/16/2007,10:26,1403.25,1403.75,1403.00,1403.75,560,54,614.00
03/16/2007,10:27,1403.50,1403.50,1402.75,1403.00,170,1113,1283.00
03/16/2007,10:28,1403.00,1403.00,1401.75,1402.50,1576,1811,3387.00
03/16/2007,10:29,1402.75,1403.25,1402.00,1402.00,870,1625,2495.00
03/16/2007,10:30,1402.00,1402.25,1401.00,1402.25,3107,4177,7284.00
03/16/2007,10:31,1402.00,1402.25,1401.75,1401.75,515,1484,1999.00
03/16/2007,10:32,1401.75,1402.00,1401.00,1401.50,1325,3418,4743.00
03/16/2007,10:33,1401.25,1401.75,1401.25,1401.50,638,965,1603.00
03/16/2007,10:34,1401.50,1401.75,1400.50,1401.00,1821,3780,5601.00
03/16/2007,10:35,1400.75,1401.00,1399.50,1399.75,3306,9117,12423.00
03/16/2007,10:36,1399.75,1400.00,1399.00,1399.00,3431,2899,6330.00
03/16/2007,10:37,1399.25,1400.50,1399.00,1400.50,6258,3438,9696.00
03/16/2007,10:38,1400.50,1400.75,1398.50,1399.00,2757,7244,10001.00
03/16/2007,10:39,1399.00,1399.25,1398.50,1399.00,1560,2042,3602.00
03/16/2007,10:40,1399.00,1400.00,1398.75,1400.00,2858,1626,4484.00
03/16/2007,10:41,1400.00,1400.50,1399.50,1400.00,1861,1381,3242.00
03/16/2007,10:42,1400.00,1400.25,1399.25,1399.75,1484,1532,3016.00
03/16/2007,10:43,1399.75,1400.25,1399.50,1400.00,588,588,1176.00
03/16/2007,10:44,1400.00,1400.25,1399.75,1400.00,964,2042,3006.00
03/16/2007,10:45,1399.75,1400.50,1399.75,1400.50,1338,441,1779.00
03/16/2007,10:46,1400.50,1400.75,1400.25,1400.50,753,480,1233.00
03/16/2007,10:47,1400.50,1401.00,1400.50,1401.00,2139,1146,3285.00
03/16/2007,10:48,1401.00,1401.25,1400.75,1401.00,2213,1497,3710.00
03/16/2007,10:49,1401.25,1401.50,1400.75,1401.25,958,1090,2048.00
03/16/2007,10:50,1401.25,1401.75,1401.00,1401.50,2187,914,3101.00
03/16/2007,10:51,1401.75,1401.75,1401.00,1401.25,651,521,1172.00
03/16/2007,10:52,1401.25,1401.25,1400.75,1400.75,565,372,937.00
03/16/2007,10:53,1400.75,1401.00,1400.50,1400.50,559,1195,1754.00
03/16/2007,10:54,1400.50,1400.75,1400.00,1400.25,490,1415,1905.00
03/16/2007,10:55,1400.50,1400.50,1399.50,1400.00,962,1534,2496.00
03/16/2007,10:56,1400.25,1401.00,1400.25,1400.25,1285,830,2115.00
03/16/2007,10:57,1400.50,1400.75,1400.25,1400.50,328,698,1026.00
03/16/2007,10:58,1400.50,1401.00,1400.50,1401.00,1067,317,1384.00
03/16/2007,10:59,1401.00,1401.00,1400.50,1400.75,295,298,593.00
03/16/2007,11:00,1401.00,1401.00,1400.25,1400.50,194,747,941.00
03/16/2007,11:01,1400.50,1400.50,1399.75,1400.00,1057,1431,2488.00
03/16/2007,11:02,1400.25,1401.00,1400.25,1401.00,1826,219,2045.00
03/16/2007,11:03,1401.00,1401.25,1400.75,1401.00,696,440,1136.00
03/16/2007,11:04,1401.00,1401.00,1400.50,1401.00,531,478,1009.00
03/16/2007,11:05,1401.00,1401.25,1400.75,1401.00,499,303,802.00
03/16/2007,11:06,1401.25,1401.50,1401.00,1401.25,1141,287,1428.00
03/16/2007,11:07,1401.25,1401.25,1400.50,1401.00,400,947,1347.00
03/16/2007,11:08,1400.75,1401.50,1400.75,1401.00,824,1363,2187.00
03/16/2007,11:09,1401.00,1401.00,1400.75,1401.00,218,594,812.00
03/16/2007,11:10,1401.25,1401.50,1401.00,1401.25,516,362,878.00
03/16/2007,11:11,1401.25,1401.25,1400.75,1401.00,220,767,987.00
03/16/2007,11:12,1400.75,1401.00,1400.50,1400.75,253,231,484.00
03/16/2007,11:13,1400.75,1401.00,1400.75,1400.75,426,158,584.00
03/16/2007,11:14,1401.00,1401.25,1400.75,1401.00,250,97,347.00
03/16/2007,11:15,1401.00,1401.25,1400.75,1401.25,463,58,521.00
03/16/2007,11:16,1401.25,1402.00,1401.25,1401.75,2206,756,2962.00
03/16/2007,11:17,1401.75,1402.00,1401.50,1401.75,969,1603,2572.00
03/16/2007,11:18,1401.75,1402.00,1401.25,1401.25,585,1355,1940.00
03/16/2007,11:19,1401.25,1401.50,1401.00,1401.00,103,644,747.00
03/16/2007,11:20,1401.25,1401.25,1401.00,1401.25,263,30,293.00
03/16/2007,11:21,1401.25,1401.50,1400.75,1401.25,539,592,1131.00
03/16/2007,11:22,1401.25,1401.50,1401.25,1401.50,21,73,94.00
03/16/2007,11:23,1401.25,1401.50,1401.00,1401.25,183,333,516.00
03/16/2007,11:24,1401.00,1401.25,1400.25,1400.25,178,1149,1327.00
03/16/2007,11:25,1400.25,1400.75,1400.25,1400.50,821,138,959.00
03/16/2007,11:26,1400.50,1400.75,1400.50,1400.75,179,161,340.00
03/16/2007,11:27,1400.50,1401.00,1400.50,1400.75,295,148,443.00
03/16/2007,11:28,1400.75,1401.00,1400.50,1401.00,406,21,427.00
03/16/2007,11:29,1401.00,1401.25,1400.75,1401.00,56,476,532.00
03/16/2007,11:30,1400.75,1401.25,1400.75,1401.00,475,436,911.00
03/16/2007,11:31,1401.00,1401.00,1400.25,1400.25,142,633,775.00
03/16/2007,11:32,1400.25,1400.50,1399.75,1399.75,205,2289,2494.00
03/16/2007,11:33,1400.00,1400.50,1399.75,1400.25,619,498,1117.00
03/16/2007,11:34,1400.00,1400.75,1400.00,1400.50,593,736,1329.00
03/16/2007,11:35,1400.25,1400.25,1399.75,1400.00,78,831,909.00
03/16/2007,11:36,1399.75,1400.25,1399.75,1400.25,703,127,830.00
03/16/2007,11:37,1400.25,1400.50,1400.00,1400.25,260,42,302.00
03/16/2007,11:38,1400.25,1400.50,1400.25,1400.25,25,244,269.00
03/16/2007,11:39,1400.25,1400.50,1400.00,1400.00,49,279,328.00
03/16/2007,11:40,1400.00,1400.25,1400.00,1400.00,182,43,225.00
03/16/2007,11:41,1400.00,1400.50,1400.00,1400.00,91,324,415.00
03/16/2007,11:42,1400.00,1400.50,1400.00,1400.25,81,10,91.00
03/16/2007,11:43,1400.25,1401.00,1400.25,1401.00,739,257,996.00
03/16/2007,11:44,1401.00,1401.50,1400.75,1401.50,1131,357,1488.00
03/16/2007,11:45,1401.25,1401.75,1401.25,1401.25,722,70,792.00
03/16/2007,11:46,1401.25,1401.50,1401.00,1401.00,94,368,462.00
03/16/2007,11:47,1401.25,1401.25,1401.00,1401.25,310,49,359.00
03/16/2007,11:48,1401.00,1401.25,1400.75,1400.75,321,510,831.00
03/16/2007,11:49,1400.75,1401.00,1400.50,1400.75,148,327,475.00
03/16/2007,11:50,1400.50,1400.75,1400.50,1400.75,128,35,163.00
03/16/2007,11:51,1400.75,1401.00,1400.25,1400.50,951,1147,2098.00
03/16/2007,11:52,1400.50,1400.75,1400.25,1400.50,66,377,443.00
03/16/2007,11:53,1400.25,1400.50,1400.25,1400.25,142,182,324.00
03/16/2007,11:54,1400.25,1400.50,1400.00,1400.00,77,437,514.00
03/16/2007,11:55,1400.25,1400.75,1400.00,1400.75,464,13,477.00
03/16/2007,11:56,1400.50,1401.25,1400.50,1401.00,974,169,1143.00
03/16/2007,11:57,1401.00,1401.25,1400.50,1400.75,97,263,360.00
03/16/2007,11:58,1400.75,1401.00,1400.25,1400.25,168,1267,1435.00
03/16/2007,11:59,1400.25,1400.75,1400.25,1400.75,125,157,282.00
03/16/2007,12:00,1400.50,1401.00,1400.50,1400.75,270,140,410.00
03/16/2007,12:01,1400.75,1401.00,1400.50,1400.75,131,16,147.00
03/16/2007,12:02,1400.75,1401.25,1400.75,1400.75,582,169,751.00
03/16/2007,12:03,1400.75,1401.00,1400.50,1400.75,133,205,338.00
03/16/2007,12:04,1400.50,1400.75,1400.00,1400.25,133,680,813.00
03/16/2007,12:05,1400.25,1400.50,1399.25,1399.50,439,2640,3079.00
03/16/2007,12:06,1399.50,1399.75,1399.25,1399.50,499,432,931.00
03/16/2007,12:07,1399.50,1399.75,1399.25,1399.25,316,160,476.00
03/16/2007,12:08,1399.50,1399.75,1399.25,1399.50,275,127,402.00
03/16/2007,12:09,1399.50,1399.75,1399.25,1399.25,226,204,430.00
03/16/2007,12:10,1399.50,1399.75,1399.25,1399.50,237,138,375.00
03/16/2007,12:11,1399.25,1399.75,1399.25,1399.50,255,733,988.00
03/16/2007,12:12,1399.50,1399.75,1399.50,1399.75,38,368,406.00
03/16/2007,12:13,1399.75,1400.25,1399.50,1400.25,1347,135,1482.00
03/16/2007,12:14,1400.00,1400.75,1400.00,1400.50,1445,29,1474.00
03/16/2007,12:15,1400.50,1400.75,1400.50,1400.75,1434,195,1629.00
03/16/2007,12:16,1400.50,1401.00,1400.50,1400.75,400,129,529.00
03/16/2007,12:17,1400.75,1400.75,1400.25,1400.50,125,246,371.00
03/16/2007,12:18,1400.50,1400.75,1400.25,1400.50,222,264,486.00
03/16/2007,12:19,1400.25,1400.75,1400.25,1400.50,326,76,402.00
03/16/2007,12:20,1400.50,1402.00,1400.50,1401.75,2977,386,3363.00
03/16/2007,12:21,1401.75,1402.25,1401.75,1402.00,1323,492,1815.00
03/16/2007,12:22,1402.00,1402.75,1401.75,1402.50,1866,789,2655.00
03/16/2007,12:23,1402.50,1402.75,1402.25,1402.75,1046,632,1678.00
03/16/2007,12:24,1402.75,1403.50,1402.50,1403.00,3725,1472,5197.00
03/16/2007,12:25,1403.00,1403.25,1402.25,1402.50,416,1315,1731.00
03/16/2007,12:26,1402.25,1402.50,1402.00,1402.00,103,747,850.00
03/16/2007,12:27,1402.25,1402.25,1401.75,1402.00,592,776,1368.00
03/16/2007,12:28,1402.00,1402.25,1401.75,1401.75,86,403,489.00
03/16/2007,12:29,1402.00,1402.00,1401.75,1402.00,523,52,575.00
03/16/2007,12:30,1402.00,1402.00,1401.75,1402.00,83,107,190.00
03/16/2007,12:31,1401.75,1402.50,1401.75,1402.25,640,336,976.00
03/16/2007,12:32,1402.25,1402.50,1402.25,1402.50,17,419,436.00
03/16/2007,12:33,1402.50,1403.00,1402.25,1403.00,843,20,863.00
03/16/2007,12:34,1403.00,1403.00,1402.50,1402.75,268,220,488.00
03/16/2007,12:35,1402.75,1403.00,1402.25,1402.50,584,352,936.00
03/16/2007,12:36,1402.75,1403.00,1402.50,1402.75,372,322,694.00
03/16/2007,12:37,1403.00,1403.00,1401.75,1401.75,521,1092,1613.00
03/16/2007,12:38,1401.75,1402.00,1401.25,1401.25,568,1781,2349.00
03/16/2007,12:39,1401.25,1401.50,1400.75,1401.25,1406,2023,3429.00
03/16/2007,12:40,1401.25,1401.75,1401.00,1401.50,528,1222,1750.00
03/16/2007,12:41,1401.50,1401.50,1400.75,1401.00,68,1191,1259.00
03/16/2007,12:42,1400.75,1401.00,1400.25,1400.50,752,1595,2347.00
03/16/2007,12:43,1400.50,1401.00,1400.50,1401.00,1037,459,1496.00
03/16/2007,12:44,1400.75,1401.25,1400.75,1401.25,393,403,796.00
03/16/2007,12:45,1401.00,1401.25,1401.00,1401.00,25,92,117.00
03/16/2007,12:46,1401.00,1401.25,1401.00,1401.25,26,140,166.00
03/16/2007,12:47,1401.25,1401.25,1400.50,1400.50,710,2004,2714.00
03/16/2007,12:48,1400.50,1400.50,1400.00,1400.00,69,1497,1566.00
03/16/2007,12:49,1400.00,1400.50,1400.00,1400.00,731,724,1455.00
03/16/2007,12:50,1400.00,1400.50,1399.50,1400.50,544,1321,1865.00
03/16/2007,12:51,1400.25,1401.00,1400.25,1401.00,1423,344,1767.00
03/16/2007,12:52,1400.75,1401.25,1400.75,1401.25,640,45,685.00
03/16/2007,12:53,1401.25,1401.50,1401.00,1401.25,563,637,1200.00
03/16/2007,12:54,1401.00,1401.25,1400.75,1400.75,19,276,295.00
03/16/2007,12:55,1401.00,1401.00,1400.75,1401.00,524,17,541.00
03/16/2007,12:56,1401.00,1401.25,1400.75,1401.00,71,124,195.00
03/16/2007,12:57,1400.75,1401.00,1400.75,1401.00,58,65,123.00
03/16/2007,12:58,1401.00,1401.25,1400.75,1401.00,225,252,477.00
03/16/2007,12:59,1400.75,1400.75,1400.50,1400.50,128,951,1079.00
03/16/2007,13:00,1400.50,1400.75,1400.50,1400.50,2,37,39.00
03/16/2007,13:01,1400.75,1400.75,1400.50,1400.75,84,73,157.00
03/16/2007,13:02,1400.50,1400.75,1400.00,1400.50,503,599,1102.00
03/16/2007,13:03,1400.25,1400.50,1399.75,1400.00,193,1242,1435.00
03/16/2007,13:04,1400.00,1400.25,1399.50,1399.75,500,552,1052.00
03/16/2007,13:05,1399.75,1400.00,1399.50,1399.75,857,616,1473.00
03/16/2007,13:06,1399.50,1400.00,1399.50,1399.75,143,121,264.00
03/16/2007,13:07,1399.75,1400.00,1399.75,1400.00,150,150,300.00
03/16/2007,13:08,1400.00,1400.00,1399.75,1399.75,490,525,1015.00
03/16/2007,13:09,1399.75,1399.75,1398.25,1398.75,891,5180,6071.00
03/16/2007,13:10,1399.00,1399.25,1398.50,1399.00,1258,813,2071.00
03/16/2007,13:11,1398.75,1399.00,1398.25,1398.25,565,1884,2449.00
03/16/2007,13:12,1398.25,1398.50,1397.00,1397.75,2695,6775,9470.00
03/16/2007,13:13,1397.50,1398.00,1396.75,1397.50,3413,6108,9521.00
03/16/2007,13:14,1397.50,1398.00,1397.25,1397.50,1136,245,1381.00
03/16/2007,13:15,1397.75,1398.25,1397.50,1398.00,1554,369,1923.00
03/16/2007,13:16,1398.00,1398.25,1397.25,1397.50,670,2358,3028.00
03/16/2007,13:17,1397.50,1398.00,1397.25,1398.00,865,1127,1992.00
03/16/2007,13:18,1398.00,1398.25,1397.75,1398.00,682,911,1593.00
03/16/2007,13:19,1397.75,1398.00,1397.50,1397.75,360,545,905.00
03/16/2007,13:20,1397.75,1398.25,1397.50,1397.75,1280,254,1534.00
03/16/2007,13:21,1397.75,1398.00,1396.50,1396.75,621,4929,5550.00
03/16/2007,13:22,1396.50,1397.00,1396.25,1396.50,1831,1534,3365.00
03/16/2007,13:23,1396.50,1396.50,1396.00,1396.50,1855,2961,4816.00
03/16/2007,13:24,1396.25,1397.00,1396.00,1396.75,1035,1412,2447.00
03/16/2007,13:25,1396.50,1397.00,1396.25,1396.50,610,1335,1945.00
03/16/2007,13:26,1396.50,1397.25,1396.50,1397.25,846,577,1423.00
03/16/2007,13:27,1397.00,1397.50,1396.75,1397.50,1176,771,1947.00
03/16/2007,13:28,1397.50,1398.25,1397.25,1398.25,2548,660,3208.00
03/16/2007,13:29,1398.00,1398.25,1397.50,1397.75,901,976,1877.00
03/16/2007,13:30,1397.75,1398.00,1397.75,1397.75,195,81,276.00
03/16/2007,13:31,1397.75,1398.25,1397.75,1397.75,746,492,1238.00
03/16/2007,13:32,1398.00,1398.00,1397.00,1397.25,511,1467,1978.00
03/16/2007,13:33,1397.25,1397.50,1396.50,1396.50,125,1275,1400.00
03/16/2007,13:34,1396.50,1397.00,1396.25,1396.75,461,2256,2717.00
03/16/2007,13:35,1396.75,1397.25,1396.50,1396.75,1130,1088,2218.00
03/16/2007,13:36,1396.50,1397.00,1396.25,1397.00,1737,2283,4020.00
03/16/2007,13:37,1396.75,1397.00,1396.50,1396.75,1756,1282,3038.00
03/16/2007,13:38,1397.00,1398.00,1396.75,1397.75,3361,288,3649.00
03/16/2007,13:39,1397.75,1397.75,1397.25,1397.50,262,439,701.00
03/16/2007,13:40,1397.50,1398.00,1397.25,1398.00,1263,573,1836.00
03/16/2007,13:41,1398.00,1398.00,1397.50,1397.50,492,299,791.00
03/16/2007,13:42,1397.50,1397.75,1397.25,1397.50,513,142,655.00
03/16/2007,13:43,1397.50,1397.50,1396.50,1396.50,176,2583,2759.00
03/16/2007,13:44,1396.50,1396.75,1395.75,1396.00,1356,2595,3951.00
03/16/2007,13:45,1396.25,1396.50,1396.00,1396.50,432,683,1115.00
03/16/2007,13:46,1396.50,1396.50,1395.75,1396.00,716,1389,2105.00
03/16/2007,13:47,1396.00,1396.25,1395.25,1396.00,1616,4340,5956.00
03/16/2007,13:48,1395.75,1396.75,1395.50,1396.75,1881,464,2345.00
03/16/2007,13:49,1396.75,1397.00,1396.50,1396.75,1120,388,1508.00
03/16/2007,13:50,1396.75,1397.75,1396.75,1397.50,2252,284,2536.00
03/16/2007,13:51,1397.25,1397.50,1397.00,1397.25,558,654,1212.00
03/16/2007,13:52,1397.25,1397.75,1397.00,1397.25,542,1030,1572.00
03/16/2007,13:53,1397.00,1397.25,1396.25,1396.25,451,2882,3333.00
03/16/2007,13:54,1396.00,1396.50,1396.00,1396.25,672,685,1357.00
03/16/2007,13:55,1396.25,1396.50,1396.00,1396.50,629,278,907.00
03/16/2007,13:56,1396.50,1397.00,1396.25,1396.75,931,264,1195.00
03/16/2007,13:57,1396.50,1397.50,1396.50,1397.50,2446,242,2688.00
03/16/2007,13:58,1397.50,1397.50,1397.00,1397.50,1334,262,1596.00
03/16/2007,13:59,1397.50,1398.00,1397.00,1397.75,1009,552,1561.00
03/16/2007,14:00,1397.75,1398.00,1397.50,1397.75,445,838,1283.00
03/16/2007,14:01,1397.75,1398.25,1397.50,1397.75,2420,1129,3549.00
03/16/2007,14:02,1397.50,1398.00,1397.25,1397.50,443,909,1352.00
03/16/2007,14:03,1397.25,1397.50,1396.50,1396.75,295,1085,1380.00
03/16/2007,14:04,1396.50,1396.75,1396.25,1396.75,659,2093,2752.00
03/16/2007,14:05,1396.50,1397.00,1396.50,1396.75,344,884,1228.00
03/16/2007,14:06,1396.75,1396.75,1396.50,1396.50,116,43,159.00
03/16/2007,14:07,1396.50,1397.25,1396.50,1397.00,839,558,1397.00
03/16/2007,14:08,1397.25,1397.50,1397.00,1397.50,662,280,942.00
03/16/2007,14:09,1397.50,1397.50,1396.50,1397.00,387,923,1310.00
03/16/2007,14:10,1397.00,1397.25,1396.50,1397.25,617,449,1066.00
03/16/2007,14:11,1397.25,1397.50,1397.00,1397.50,212,103,315.00
03/16/2007,14:12,1397.50,1397.50,1397.25,1397.50,634,57,691.00
03/16/2007,14:13,1397.50,1397.75,1397.25,1397.75,1103,69,1172.00
03/16/2007,14:14,1397.75,1398.00,1397.50,1398.00,426,726,1152.00
03/16/2007,14:15,1398.00,1398.75,1397.75,1398.50,3906,2083,5989.00
03/16/2007,14:16,1398.25,1398.75,1398.25,1398.50,1172,1101,2273.00
03/16/2007,14:17,1398.50,1399.00,1398.25,1398.25,829,989,1818.00
03/16/2007,14:18,1398.50,1399.00,1398.25,1398.75,741,489,1230.00
03/16/2007,14:19,1398.75,1399.00,1398.00,1398.25,497,2137,2634.00
03/16/2007,14:20,1398.25,1398.50,1398.00,1398.00,108,289,397.00
03/16/2007,14:21,1398.00,1398.25,1397.50,1397.50,861,1692,2553.00
03/16/2007,14:22,1397.50,1397.75,1397.25,1397.50,1004,1483,2487.00
03/16/2007,14:23,1397.50,1398.00,1397.50,1397.75,665,471,1136.00
03/16/2007,14:24,1398.00,1398.25,1397.75,1398.00,400,125,525.00
03/16/2007,14:25,1398.25,1398.50,1398.00,1398.50,1421,63,1484.00
03/16/2007,14:26,1398.50,1399.00,1398.00,1398.50,1009,543,1552.00
03/16/2007,14:27,1398.75,1398.75,1398.25,1398.50,56,481,537.00
03/16/2007,14:28,1398.25,1398.50,1398.00,1398.25,503,1263,1766.00
03/16/2007,14:29,1398.25,1398.50,1398.00,1398.25,276,496,772.00
03/16/2007,14:30,1398.50,1399.00,1398.25,1398.75,760,394,1154.00
03/16/2007,14:31,1398.75,1399.75,1398.75,1399.50,2913,592,3505.00
03/16/2007,14:32,1399.50,1399.75,1399.00,1399.25,194,1097,1291.00
03/16/2007,14:33,1399.00,1399.25,1398.50,1398.50,863,1088,1951.00
03/16/2007,14:34,1398.75,1398.75,1398.00,1398.25,194,1563,1757.00
03/16/2007,14:35,1398.25,1398.75,1398.25,1398.50,816,753,1569.00
03/16/2007,14:36,1398.50,1398.75,1398.25,1398.75,860,29,889.00
03/16/2007,14:37,1398.75,1399.50,1398.75,1399.50,1009,524,1533.00
03/16/2007,14:38,1399.50,1399.50,1399.25,1399.50,290,575,865.00
03/16/2007,14:39,1399.50,1400.50,1399.50,1400.25,3376,798,4174.00
03/16/2007,14:40,1400.25,1400.25,1399.75,1399.75,1257,716,1973.00
03/16/2007,14:41,1399.75,1400.00,1399.00,1399.00,650,2712,3362.00
03/16/2007,14:42,1399.25,1399.25,1398.50,1398.50,1313,2204,3517.00
03/16/2007,14:43,1398.50,1399.00,1398.25,1399.00,640,433,1073.00
03/16/2007,14:44,1399.00,1399.00,1398.75,1398.75,176,923,1099.00
03/16/2007,14:45,1398.75,1399.25,1398.75,1399.25,723,87,810.00
03/16/2007,14:46,1399.00,1399.50,1399.00,1399.50,886,552,1438.00
03/16/2007,14:47,1399.25,1399.75,1399.25,1399.25,427,418,845.00
03/16/2007,14:48,1399.50,1399.50,1399.25,1399.50,267,119,386.00
03/16/2007,14:49,1399.25,1399.75,1399.00,1399.75,2146,1720,3866.00
03/16/2007,14:50,1399.75,1399.75,1399.25,1399.50,425,930,1355.00
03/16/2007,14:51,1399.75,1400.00,1399.50,1400.00,1200,725,1925.00
03/16/2007,14:52,1400.00,1400.25,1399.25,1399.50,895,1378,2273.00
03/16/2007,14:53,1399.50,1399.75,1399.25,1399.50,830,840,1670.00
03/16/2007,14:54,1399.50,1400.00,1399.25,1399.50,1185,943,2128.00
03/16/2007,14:55,1399.75,1399.75,1399.00,1399.25,1381,1792,3173.00
03/16/2007,14:56,1399.25,1399.50,1399.00,1399.50,1028,1320,2348.00
03/16/2007,14:57,1399.50,1399.50,1399.25,1399.25,389,998,1387.00
03/16/2007,14:58,1399.25,1399.50,1399.00,1399.25,1345,1635,2980.00
03/16/2007,14:59,1399.00,1399.25,1398.25,1398.50,1684,6081,7765.00
03/16/2007,15:00,1398.50,1398.75,1398.25,1398.50,7508,4759,12267.00
03/16/2007,15:01,1398.50,1398.75,1398.25,1398.50,6151,8497,14648.00
03/16/2007,15:02,1398.50,1398.75,1398.25,1398.50,3385,1630,5015.00
03/16/2007,15:03,1398.75,1398.75,1398.00,1398.25,1483,2589,4072.00
03/16/2007,15:04,1398.25,1398.50,1398.00,1398.00,540,1420,1960.00
03/16/2007,15:05,1398.25,1398.25,1397.50,1397.50,717,3300,4017.00
03/16/2007,15:06,1397.75,1398.25,1397.50,1398.00,2762,412,3174.00
03/16/2007,15:07,1398.25,1398.25,1397.75,1398.00,1424,1066,2490.00
03/16/2007,15:08,1398.00,1398.50,1398.00,1398.50,2023,1179,3202.00
03/16/2007,15:09,1398.50,1398.50,1398.00,1398.25,41,1078,1119.00
03/16/2007,15:10,1398.25,1398.50,1398.00,1398.25,1939,143,2082.00
03/16/2007,15:11,1398.50,1398.50,1398.25,1398.25,587,110,697.00
03/16/2007,15:12,1398.50,1398.75,1398.25,1398.75,1130,867,1997.00
03/16/2007,15:13,1398.50,1398.75,1398.50,1398.50,785,441,1226.00
03/16/2007,15:14,1398.50,1399.00,1398.50,1398.50,1360,689,2049.00
03/16/2007,15:15,1398.75,1399.50,1398.25,1399.25,5309,3572,8881.00
03/16/2007,15:16,1399.25,1399.25,1399.25,1399.25,70,0,70.00
03/18/2007,17:01,1397.75,1398.00,1397.25,1397.25,314,724,1038.00
03/18/2007,17:02,1397.50,1397.75,1396.50,1396.75,135,380,515.00
03/18/2007,17:03,1396.75,1397.00,1396.25,1396.75,334,248,582.00
03/18/2007,17:04,1396.50,1396.75,1396.50,1396.75,30,178,208.00
03/18/2007,17:05,1396.75,1397.25,1396.50,1397.00,462,55,517.00
03/18/2007,17:06,1397.00,1397.00,1396.50,1396.75,236,48,284.00
03/18/2007,17:07,1396.75,1396.75,1396.50,1396.75,53,4,57.00
03/18/2007,17:09,1396.75,1396.75,1396.50,1396.75,40,1,41.00
03/18/2007,17:10,1396.50,1396.75,1396.25,1396.25,3,121,124.00
03/18/2007,17:11,1396.25,1396.50,1396.00,1396.25,52,277,329.00
03/18/2007,17:12,1396.00,1396.00,1395.50,1395.75,51,300,351.00
03/18/2007,17:13,1395.75,1395.75,1395.50,1395.75,72,38,110.00
03/18/2007,17:14,1395.75,1395.75,1395.50,1395.75,46,27,73.00
03/18/2007,17:15,1396.00,1396.25,1395.75,1396.00,128,47,175.00
03/18/2007,17:16,1396.00,1396.00,1395.50,1395.75,28,59,87.00
03/18/2007,17:17,1395.75,1395.75,1395.25,1395.25,1,350,351.00
03/18/2007,17:18,1395.25,1395.50,1395.25,1395.25,5,150,155.00
03/18/2007,17:19,1395.25,1395.50,1395.00,1395.50,205,62,267.00
03/18/2007,17:20,1395.75,1395.75,1395.75,1395.75,66,0,66.00
03/18/2007,17:21,1395.50,1395.50,1395.00,1395.00,1,446,447.00
03/18/2007,17:22,1395.00,1395.50,1394.75,1395.50,355,120,475.00
03/18/2007,17:23,1395.25,1395.50,1395.25,1395.50,1,1,2.00
03/18/2007,17:24,1395.50,1395.50,1395.50,1395.50,19,0,19.00
03/18/2007,17:25,1395.50,1396.00,1395.50,1396.00,135,0,135.00
03/18/2007,17:26,1395.75,1396.00,1395.50,1395.75,51,44,95.00
03/18/2007,17:27,1395.75,1395.75,1395.50,1395.50,0,7,7.00
03/18/2007,17:28,1395.75,1396.00,1395.50,1396.00,32,1,33.00
03/18/2007,17:29,1395.75,1395.75,1395.75,1395.75,0,20,20.00
03/18/2007,17:30,1395.75,1395.75,1395.75,1395.75,0,30,30.00
03/18/2007,17:32,1395.75,1395.75,1395.00,1395.00,30,399,429.00
03/18/2007,17:33,1395.50,1395.50,1395.25,1395.50,312,18,330.00
03/18/2007,17:34,1395.50,1395.50,1395.50,1395.50,11,0,11.00
03/18/2007,17:35,1395.50,1395.75,1395.50,1395.50,52,1,53.00
03/18/2007,17:36,1395.50,1395.50,1395.50,1395.50,0,1,1.00
03/18/2007,17:38,1395.50,1395.50,1395.50,1395.50,0,1,1.00
03/18/2007,17:39,1395.75,1395.75,1395.75,1395.75,6,0,6.00
03/18/2007,17:40,1395.50,1395.50,1395.50,1395.50,0,82,82.00
03/18/2007,17:41,1395.50,1395.75,1395.50,1395.75,35,1,36.00
03/18/2007,17:42,1395.75,1395.75,1395.75,1395.75,44,0,44.00
03/18/2007,17:43,1395.50,1395.50,1395.50,1395.50,0,1,1.00
03/18/2007,17:44,1396.00,1396.00,1395.75,1395.75,10,29,39.00
03/18/2007,17:45,1395.75,1395.75,1395.75,1395.75,0,1,1.00
03/18/2007,17:46,1396.00,1396.00,1395.75,1396.00,12,3,15.00
03/18/2007,17:47,1396.00,1396.25,1396.00,1396.00,108,22,130.00
03/18/2007,17:48,1396.00,1396.25,1396.00,1396.25,10,58,68.00
03/18/2007,17:49,1396.00,1396.00,1395.75,1395.75,0,107,107.00
03/18/2007,17:50,1396.00,1396.50,1396.00,1396.50,164,0,164.00
03/18/2007,17:51,1396.25,1396.25,1396.25,1396.25,0,57,57.00
03/18/2007,17:52,1396.25,1396.25,1396.25,1396.25,0,3,3.00
03/18/2007,17:53,1396.25,1396.50,1396.25,1396.50,50,5,55.00
03/18/2007,17:54,1396.50,1396.75,1396.50,1396.75,10,0,10.00
03/18/2007,17:55,1396.75,1396.75,1396.50,1396.50,19,3,22.00
03/18/2007,17:56,1396.75,1396.75,1396.50,1396.50,1,23,24.00
03/18/2007,17:57,1396.25,1396.25,1396.25,1396.25,0,26,26.00
03/18/2007,17:59,1396.00,1396.00,1395.75,1395.75,2,40,42.00
03/18/2007,18:00,1395.75,1395.75,1395.75,1395.75,0,7,7.00
03/18/2007,18:01,1395.75,1396.00,1395.75,1396.00,5,51,56.00
03/18/2007,18:02,1396.00,1396.00,1395.75,1395.75,3,1,4.00
03/18/2007,18:03,1395.75,1396.50,1395.75,1396.25,88,17,105.00
03/18/2007,18:04,1396.50,1396.50,1396.50,1396.50,2,0,2.00
03/18/2007,18:05,1396.50,1396.50,1396.50,1396.50,8,0,8.00
03/18/2007,18:06,1396.50,1396.75,1396.50,1396.75,45,0,45.00
03/18/2007,18:07,1396.75,1396.75,1396.50,1396.50,8,128,136.00
03/18/2007,18:08,1396.50,1396.50,1396.50,1396.50,0,2,2.00
03/18/2007,18:09,1396.50,1396.50,1396.50,1396.50,0,5,5.00
03/18/2007,18:10,1396.75,1396.75,1396.75,1396.75,20,0,20.00
03/18/2007,18:12,1396.75,1397.00,1396.75,1396.75,22,4,26.00
03/18/2007,18:13,1396.75,1396.75,1396.50,1396.75,3,22,25.00
03/18/2007,18:14,1396.50,1396.50,1396.50,1396.50,0,53,53.00
03/18/2007,18:15,1396.50,1396.75,1396.25,1396.25,1,7,8.00
03/18/2007,18:17,1396.50,1396.50,1396.25,1396.25,2,2,4.00
03/18/2007,18:18,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/18/2007,18:19,1396.25,1396.25,1396.25,1396.25,0,24,24.00
03/18/2007,18:20,1396.25,1396.50,1396.25,1396.25,3,6,9.00
03/18/2007,18:21,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/18/2007,18:22,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/18/2007,18:23,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/18/2007,18:24,1396.25,1396.25,1396.00,1396.00,0,4,4.00
03/18/2007,18:25,1396.00,1396.00,1396.00,1396.00,0,15,15.00
03/18/2007,18:26,1396.25,1396.25,1396.00,1396.25,2,10,12.00
03/18/2007,18:27,1396.25,1396.25,1396.25,1396.25,2,0,2.00
03/18/2007,18:28,1396.00,1396.00,1396.00,1396.00,0,1,1.00
03/18/2007,18:29,1396.25,1396.25,1396.25,1396.25,1,0,1.00
03/18/2007,18:30,1396.25,1396.25,1396.25,1396.25,58,0,58.00
03/18/2007,18:31,1396.50,1396.75,1396.50,1396.75,45,0,45.00
03/18/2007,18:32,1396.50,1396.75,1396.25,1396.25,15,14,29.00
03/18/2007,18:33,1396.25,1396.25,1396.25,1396.25,0,11,11.00
03/18/2007,18:34,1396.25,1396.50,1396.25,1396.25,1,6,7.00
03/18/2007,18:36,1396.50,1396.75,1396.50,1396.75,40,0,40.00
03/18/2007,18:37,1396.50,1396.50,1396.50,1396.50,0,1,1.00
03/18/2007,18:38,1396.50,1396.50,1396.50,1396.50,0,1,1.00
03/18/2007,18:39,1396.50,1396.75,1396.50,1396.75,1,1,2.00
03/18/2007,18:40,1396.50,1396.50,1396.50,1396.50,0,32,32.00
03/18/2007,18:41,1396.75,1396.75,1396.50,1396.75,3,2,5.00
03/18/2007,18:42,1396.50,1396.50,1396.50,1396.50,0,1,1.00
03/18/2007,18:43,1396.50,1396.50,1396.50,1396.50,0,5,5.00
03/18/2007,18:44,1396.75,1396.75,1396.75,1396.75,6,0,6.00
03/18/2007,18:46,1396.50,1396.75,1396.50,1396.75,9,2,11.00
03/18/2007,18:47,1396.50,1396.50,1396.50,1396.50,0,4,4.00
03/18/2007,18:49,1396.75,1396.75,1396.50,1396.50,1,25,26.00
03/18/2007,18:50,1396.75,1396.75,1396.50,1396.50,1,50,51.00
03/18/2007,18:51,1396.50,1396.50,1396.50,1396.50,0,2,2.00
03/18/2007,18:52,1396.50,1396.50,1396.50,1396.50,0,5,5.00
03/18/2007,18:53,1396.50,1396.50,1396.25,1396.50,4,6,10.00
03/18/2007,18:54,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/18/2007,18:56,1396.50,1396.50,1396.50,1396.50,6,0,6.00
03/18/2007,18:57,1396.50,1396.50,1396.25,1396.25,50,50,100.00
03/18/2007,18:58,1396.25,1396.25,1396.25,1396.25,0,51,51.00
03/18/2007,18:59,1396.50,1396.50,1396.50,1396.50,1,0,1.00
03/18/2007,19:01,1396.50,1396.50,1396.50,1396.50,2,0,2.00
03/18/2007,19:02,1396.25,1396.50,1396.25,1396.25,2,20,22.00
03/18/2007,19:03,1396.50,1396.50,1396.50,1396.50,1,0,1.00
03/18/2007,19:04,1396.50,1396.50,1396.50,1396.50,1,0,1.00
03/18/2007,19:05,1396.25,1396.50,1396.25,1396.50,42,1,43.00
03/18/2007,19:06,1396.50,1396.50,1396.25,1396.25,1,25,26.00
03/18/2007,19:07,1396.25,1396.25,1396.25,1396.25,0,21,21.00
03/18/2007,19:08,1396.25,1396.25,1396.25,1396.25,0,1,1.00
03/18/2007,19:09,1396.25,1396.25,1396.25,1396.25,0,70,70.00
03/18/2007,19:10,1396.25,1396.25,1396.25,1396.25,0,27,27.00
03/18/2007,19:12,1396.25,1396.50,1396.25,1396.50,1,3,4.00
03/18/2007,19:13,1396.50,1397.75,1396.50,1397.75,600,134,734.00
03/18/2007,19:14,1397.75,1398.00,1397.25,1397.75,101,81,182.00
03/18/2007,19:15,1397.75,1397.75,1397.00,1397.00,55,591,646.00
03/18/2007,19:16,1397.00,1397.25,1397.00,1397.25,58,6,64.00
03/18/2007,19:17,1397.25,1397.50,1397.25,1397.25,6,23,29.00
03/18/2007,19:18,1397.25,1397.50,1397.25,1397.25,15,22,37.00
03/18/2007,19:19,1397.50,1397.75,1397.50,1397.75,69,0,69.00
03/18/2007,19:20,1397.50,1397.50,1397.50,1397.50,0,7,7.00
03/18/2007,19:21,1397.75,1397.75,1397.75,1397.75,5,0,5.00
03/18/2007,19:22,1397.75,1398.25,1397.75,1398.25,264,0,264.00
03/18/2007,19:23,1398.25,1398.25,1398.00,1398.25,73,2,75.00
03/18/2007,19:24,1398.50,1398.75,1398.25,1398.25,163,20,183.00
03/18/2007,19:25,1398.50,1398.50,1398.25,1398.50,29,26,55.00
03/18/2007,19:26,1398.50,1398.50,1398.50,1398.50,27,0,27.00
03/18/2007,19:27,1398.50,1398.50,1398.25,1398.50,15,18,33.00
03/18/2007,19:28,1398.50,1398.75,1398.50,1398.75,48,0,48.00
03/18/2007,19:29,1398.50,1398.75,1398.50,1398.75,1,13,14.00
03/18/2007,19:30,1398.75,1398.75,1398.50,1398.50,1,4,5.00
03/18/2007,19:31,1398.75,1399.50,1398.50,1399.25,510,6,516.00
03/18/2007,19:32,1399.25,1399.75,1399.25,1399.50,57,69,126.00
03/18/2007,19:33,1399.25,1400.00,1399.25,1399.75,203,32,235.00
03/18/2007,19:34,1400.00,1400.00,1399.50,1399.75,4,9,13.00
03/18/2007,19:35,1399.50,1399.50,1399.25,1399.25,0,37,37.00
03/18/2007,19:36,1399.00,1399.25,1399.00,1399.25,23,67,90.00
03/18/2007,19:37,1399.00,1399.00,1399.00,1399.00,0,31,31.00
03/18/2007,19:38,1398.75,1398.75,1398.75,1398.75,0,3,3.00
03/18/2007,19:39,1398.75,1398.75,1398.50,1398.50,0,56,56.00
03/18/2007,19:40,1398.50,1398.75,1398.50,1398.75,37,11,48.00
03/18/2007,19:41,1398.75,1399.00,1398.75,1399.00,21,0,21.00
03/18/2007,19:42,1398.75,1398.75,1398.75,1398.75,0,2,2.00
03/18/2007,19:43,1398.75,1398.75,1398.75,1398.75,0,1,1.00
03/18/2007,19:44,1398.75,1398.75,1398.50,1398.50,0,3,3.00
03/18/2007,19:45,1398.50,1398.50,1398.50,1398.50,0,49,49.00
03/18/2007,19:46,1398.75,1398.75,1398.75,1398.75,34,0,34.00
03/18/2007,19:48,1398.75,1398.75,1398.75,1398.75,11,0,11.00
03/18/2007,19:49,1398.50,1399.00,1398.50,1398.75,42,3,45.00
03/18/2007,19:50,1399.00,1399.00,1398.75,1399.00,59,1,60.00
03/18/2007,19:51,1399.00,1399.00,1399.00,1399.00,18,0,18.00
03/18/2007,19:52,1399.00,1399.50,1399.00,1399.50,55,2,57.00
03/18/2007,19:53,1399.25,1399.50,1399.25,1399.50,5,2,7.00
03/18/2007,19:54,1399.50,1399.75,1399.50,1399.75,12,0,12.00
03/18/2007,19:55,1399.50,1399.50,1399.50,1399.50,0,5,5.00
03/18/2007,19:57,1399.25,1399.50,1399.25,1399.50,2,3,5.00
03/18/2007,19:58,1399.00,1399.00,1399.00,1399.00,0,4,4.00
03/18/2007,19:59,1399.00,1399.25,1399.00,1399.25,5,46,51.00
03/18/2007,20:00,1399.25,1399.25,1399.00,1399.25,4,1,5.00
03/18/2007,20:01,1399.25,1399.25,1399.25,1399.25,3,0,3.00
03/18/2007,20:02,1399.25,1399.25,1399.25,1399.25,2,0,2.00
03/18/2007,20:03,1399.50,1399.75,1399.50,1399.75,52,0,52.00
03/18/2007,20:04,1399.75,1400.00,1399.75,1399.75,38,6,44.00
03/18/2007,20:05,1399.75,1400.75,1399.50,1400.25,445,59,504.00
03/18/2007,20:06,1400.25,1401.00,1400.00,1400.50,154,32,186.00
03/18/2007,20:07,1400.25,1400.25,1399.50,1400.25,270,170,440.00
03/18/2007,20:08,1400.25,1400.50,1400.25,1400.50,29,0,29.00
03/18/2007,20:09,1400.50,1400.50,1400.50,1400.50,15,0,15.00
03/18/2007,20:10,1400.25,1400.75,1400.25,1400.75,32,11,43.00
03/18/2007,20:11,1400.50,1400.50,1400.50,1400.50,0,25,25.00
03/18/2007,20:12,1400.50,1400.75,1400.50,1400.50,20,19,39.00
03/18/2007,20:13,1400.75,1401.00,1400.25,1400.25,149,109,258.00
03/18/2007,20:14,1400.50,1401.00,1400.50,1401.00,99,7,106.00
03/18/2007,20:15,1400.75,1400.75,1400.75,1400.75,0,18,18.00
03/18/2007,20:16,1400.75,1401.00,1400.75,1400.75,4,38,42.00
03/18/2007,20:17,1400.50,1400.50,1400.50,1400.50,0,25,25.00
03/18/2007,20:18,1400.50,1400.50,1400.25,1400.25,0,20,20.00
03/18/2007,20:19,1400.50,1400.75,1400.50,1400.75,14,10,24.00
03/18/2007,20:20,1400.50,1400.50,1400.50,1400.50,0,10,10.00
03/18/2007,20:21,1400.50,1401.00,1400.50,1400.75,40,7,47.00
03/18/2007,20:22,1400.75,1401.00,1400.75,1400.75,4,3,7.00
03/18/2007,20:23,1401.00,1401.25,1401.00,1401.00,88,3,91.00
03/18/2007,20:24,1401.00,1401.00,1400.75,1401.00,10,62,72.00
03/18/2007,20:25,1401.00,1401.00,1401.00,1401.00,6,0,6.00
03/18/2007,20:26,1400.75,1400.75,1400.50,1400.50,0,54,54.00
03/18/2007,20:27,1400.50,1400.75,1400.25,1400.50,10,51,61.00
03/18/2007,20:28,1400.25,1400.25,1400.00,1400.25,5,98,103.00
03/18/2007,20:29,1400.00,1400.25,1400.00,1400.25,2,2,4.00
03/18/2007,20:30,1400.00,1400.25,1400.00,1400.25,14,88,102.00
03/18/2007,20:31,1400.00,1400.25,1400.00,1400.25,22,25,47.00
03/18/2007,20:32,1400.00,1400.25,1400.00,1400.25,19,126,145.00
03/18/2007,20:33,1400.25,1400.25,1400.25,1400.25,2,0,2.00
03/18/2007,20:35,1400.25,1400.25,1400.00,1400.00,4,1,5.00
03/18/2007,20:36,1400.00,1400.25,1400.00,1400.25,43,2,45.00
03/18/2007,20:37,1400.25,1400.75,1400.25,1400.75,53,0,53.00
03/18/2007,20:38,1400.50,1400.75,1400.50,1400.75,1,2,3.00
03/18/2007,20:39,1400.75,1401.00,1400.75,1401.00,121,0,121.00
03/18/2007,20:40,1401.00,1401.25,1401.00,1401.25,82,0,82.00
03/18/2007,20:41,1401.00,1401.00,1401.00,1401.00,0,9,9.00
03/18/2007,20:42,1401.25,1401.25,1401.00,1401.00,7,72,79.00
03/18/2007,20:43,1401.00,1401.00,1400.25,1401.00,46,126,172.00
03/18/2007,20:44,1401.00,1401.50,1400.50,1400.50,588,190,778.00
03/18/2007,20:45,1400.75,1401.00,1400.75,1401.00,44,0,44.00
03/18/2007,20:46,1401.00,1401.00,1401.00,1401.00,11,0,11.00
03/18/2007,20:47,1401.00,1401.50,1401.00,1401.25,58,5,63.00
03/18/2007,20:48,1401.00,1401.25,1401.00,1401.25,8,1,9.00
03/18/2007,20:49,1401.25,1401.25,1401.25,1401.25,38,0,38.00
03/18/2007,20:50,1401.25,1401.50,1401.25,1401.50,17,0,17.00
03/18/2007,20:51,1401.50,1401.75,1401.25,1401.75,173,1,174.00
03/18/2007,20:52,1401.75,1401.75,1401.75,1401.75,32,0,32.00
03/18/2007,20:53,1401.75,1401.75,1401.75,1401.75,5,0,5.00
03/18/2007,20:54,1401.75,1401.75,1401.50,1401.50,100,96,196.00
03/18/2007,20:55,1401.75,1401.75,1401.50,1401.50,30,18,48.00
03/18/2007,20:56,1401.50,1401.50,1401.50,1401.50,0,8,8.00
03/18/2007,20:57,1401.25,1401.25,1401.25,1401.25,0,2,2.00
03/18/2007,20:58,1401.25,1401.25,1401.00,1401.00,0,52,52.00
03/18/2007,20:59,1401.00,1401.50,1401.00,1401.50,33,1,34.00
03/18/2007,21:00,1401.75,1402.00,1401.75,1401.75,127,41,168.00
03/18/2007,21:01,1402.00,1402.00,1401.75,1401.75,46,58,104.00
03/18/2007,21:02,1401.75,1401.75,1401.50,1401.50,0,50,50.00
03/18/2007,21:03,1401.75,1402.00,1401.75,1401.75,147,12,159.00
03/18/2007,21:04,1401.75,1402.00,1401.75,1401.75,1,34,35.00
03/18/2007,21:05,1401.75,1401.75,1401.75,1401.75,0,10,10.00
03/18/2007,21:06,1401.75,1401.75,1401.75,1401.75,0,4,4.00
03/18/2007,21:07,1401.75,1401.75,1401.75,1401.75,0,3,3.00
03/18/2007,21:08,1401.75,1401.75,1401.75,1401.75,0,36,36.00
03/18/2007,21:09,1402.00,1402.00,1401.75,1401.75,139,1,140.00
03/18/2007,21:10,1401.75,1401.75,1401.75,1401.75,0,23,23.00
03/18/2007,21:11,1401.75,1401.75,1401.75,1401.75,0,5,5.00
03/18/2007,21:12,1402.00,1402.25,1402.00,1402.00,86,6,92.00
03/18/2007,21:13,1402.00,1402.50,1402.00,1402.25,322,48,370.00
03/18/2007,21:14,1402.25,1402.25,1402.25,1402.25,0,96,96.00
03/18/2007,21:15,1402.25,1402.25,1402.25,1402.25,0,88,88.00
03/18/2007,21:16,1402.00,1402.00,1401.75,1401.75,0,11,11.00
03/18/2007,21:17,1401.75,1401.75,1401.75,1401.75,0,9,9.00
03/18/2007,21:18,1401.75,1401.75,1401.75,1401.75,0,7,7.00
03/18/2007,21:19,1401.75,1401.75,1401.75,1401.75,0,1,1.00
03/18/2007,21:20,1401.75,1401.75,1401.75,1401.75,0,9,9.00
03/18/2007,21:21,1401.75,1401.75,1401.50,1401.75,6,6,12.00
03/18/2007,21:22,1401.75,1401.75,1401.75,1401.75,7,0,7.00
03/18/2007,21:23,1401.75,1401.75,1401.75,1401.75,1,0,1.00
03/18/2007,21:24,1401.75,1401.75,1401.75,1401.75,16,0,16.00
03/18/2007,21:25,1402.00,1402.00,1402.00,1402.00,1,0,1.00
03/18/2007,21:26,1402.00,1402.00,1401.75,1402.00,5,2,7.00
03/18/2007,21:27,1401.75,1401.75,1401.50,1401.75,6,2,8.00
03/18/2007,21:28,1401.75,1401.75,1401.75,1401.75,3,0,3.00
03/18/2007,21:29,1401.50,1401.50,1401.50,1401.50,0,15,15.00
03/18/2007,21:30,1401.50,1401.50,1401.50,1401.50,0,4,4.00
03/18/2007,21:31,1401.75,1401.75,1401.75,1401.75,2,0,2.00
03/18/2007,21:32,1401.50,1401.50,1401.50,1401.50,0,3,3.00
03/18/2007,21:33,1401.50,1401.50,1401.50,1401.50,0,4,4.00
03/18/2007,21:34,1401.50,1401.50,1401.50,1401.50,0,50,50.00
03/18/2007,21:35,1401.75,1401.75,1401.75,1401.75,1,0,1.00
03/18/2007,21:38,1401.75,1401.75,1401.75,1401.75,10,0,10.00
03/18/2007,21:39,1401.75,1402.00,1401.75,1402.00,42,0,42.00
03/18/2007,21:40,1401.75,1401.75,1401.75,1401.75,0,4,4.00
03/18/2007,21:41,1401.75,1401.75,1401.75,1401.75,0,2,2.00
03/18/2007,21:42,1401.75,1401.75,1401.75,1401.75,0,3,3.00
03/18/2007,21:44,1401.50,1401.50,1401.50,1401.50,0,77,77.00
03/18/2007,21:45,1401.25,1401.25,1401.25,1401.25,0,3,3.00
03/18/2007,21:46,1401.50,1401.50,1401.50,1401.50,12,0,12.00
03/18/2007,21:47,1401.50,1401.50,1401.25,1401.25,1,1,2.00
03/18/2007,21:49,1401.50,1401.50,1401.50,1401.50,1,0,1.00
03/18/2007,21:50,1401.50,1401.50,1401.25,1401.50,3,1,4.00
03/18/2007,21:51,1401.50,1401.50,1401.50,1401.50,51,0,51.00
03/18/2007,21:52,1401.50,1401.50,1401.25,1401.25,1,1,2.00
03/18/2007,21:53,1401.50,1402.25,1401.50,1401.75,341,56,397.00
03/18/2007,21:54,1401.75,1402.00,1401.25,1401.25,27,52,79.00
03/18/2007,21:56,1401.50,1401.50,1401.50,1401.50,2,0,2.00
03/18/2007,21:57,1401.50,1401.50,1401.25,1401.25,60,5,65.00
03/18/2007,21:58,1401.50,1402.00,1401.50,1401.50,47,62,109.00
03/18/2007,21:59,1401.50,1401.50,1401.50,1401.50,0,10,10.00
03/18/2007,22:00,1401.50,1401.50,1401.50,1401.50,0,1,1.00
03/18/2007,22:01,1401.25,1401.25,1401.25,1401.25,0,1,1.00
03/18/2007,22:02,1401.25,1401.25,1401.00,1401.25,3,266,269.00
03/18/2007,22:03,1401.25,1401.25,1401.25,1401.25,19,0,19.00
03/18/2007,22:04,1401.25,1401.25,1401.25,1401.25,2,0,2.00
03/18/2007,22:06,1401.25,1401.25,1401.25,1401.25,1,0,1.00
03/18/2007,22:07,1401.25,1401.25,1401.00,1401.00,4,2,6.00
03/18/2007,22:08,1401.00,1401.00,1401.00,1401.00,0,1,1.00
03/18/2007,22:09,1401.25,1401.25,1401.25,1401.25,153,0,153.00
03/18/2007,22:11,1401.50,1401.50,1401.50,1401.50,9,0,9.00
03/18/2007,22:12,1401.50,1401.50,1401.50,1401.50,2,0,2.00
03/18/2007,22:13,1401.50,1401.50,1401.50,1401.50,10,0,10.00
03/18/2007,22:14,1401.50,1401.50,1401.50,1401.50,6,0,6.00
03/18/2007,22:15,1401.50,1401.75,1401.50,1401.75,117,0,117.00
03/18/2007,22:17,1401.75,1401.75,1401.75,1401.75,5,0,5.00
03/18/2007,22:19,1401.50,1401.75,1401.50,1401.75,4,5,9.00
03/18/2007,22:22,1401.75,1401.75,1401.75,1401.75,1,0,1.00
03/18/2007,22:23,1401.50,1401.50,1401.50,1401.50,0,29,29.00
03/18/2007,22:24,1401.50,1401.50,1401.50,1401.50,0,9,9.00
03/18/2007,22:25,1401.50,1401.50,1401.50,1401.50,0,10,10.00
03/18/2007,22:28,1401.75,1401.75,1401.75,1401.75,11,0,11.00
03/18/2007,22:29,1401.50,1401.50,1401.50,1401.50,0,3,3.00
03/18/2007,22:32,1401.75,1401.75,1401.75,1401.75,1,0,1.00
03/18/2007,22:33,1402.00,1402.00,1401.75,1402.00,18,1,19.00
03/18/2007,22:34,1402.00,1402.25,1402.00,1402.25,45,0,45.00
03/18/2007,22:35,1402.00,1402.50,1402.00,1402.50,36,1,37.00
03/18/2007,22:36,1402.50,1403.50,1402.50,1403.50,696,195,891.00
03/18/2007,22:37,1403.25,1403.25,1403.25,1403.25,0,25,25.00
03/18/2007,22:38,1403.00,1403.00,1402.75,1403.00,6,36,42.00
03/18/2007,22:39,1402.75,1403.25,1402.75,1402.75,27,158,185.00
03/18/2007,22:40,1402.75,1403.00,1402.75,1403.00,21,11,32.00
03/18/2007,22:41,1403.00,1403.00,1402.75,1402.75,54,6,60.00
03/18/2007,22:42,1402.75,1402.75,1402.50,1402.50,0,6,6.00
03/18/2007,22:43,1402.50,1402.50,1402.50,1402.50,0,3,3.00
03/18/2007,22:44,1402.75,1402.75,1402.75,1402.75,17,0,17.00
03/18/2007,22:45,1402.75,1403.00,1402.75,1403.00,13,0,13.00
03/18/2007,22:46,1403.00,1403.00,1403.00,1403.00,1,0,1.00
03/18/2007,22:47,1403.00,1403.00,1403.00,1403.00,47,0,47.00
03/18/2007,22:48,1403.00,1403.00,1403.00,1403.00,3,0,3.00
03/18/2007,22:49,1403.00,1403.00,1403.00,1403.00,12,0,12.00
03/18/2007,22:50,1403.25,1403.25,1403.00,1403.00,7,9,16.00
03/18/2007,22:51,1403.00,1403.00,1403.00,1403.00,0,3,3.00
03/18/2007,22:52,1403.00,1403.00,1403.00,1403.00,0,1,1.00
03/18/2007,22:53,1403.25,1403.25,1403.25,1403.25,3,0,3.00
03/18/2007,22:54,1403.25,1403.25,1403.25,1403.25,6,0,6.00
03/18/2007,22:55,1403.25,1403.25,1403.25,1403.25,13,0,13.00
03/18/2007,22:56,1403.25,1403.75,1403.25,1403.50,94,10,104.00
03/18/2007,22:57,1403.25,1403.25,1403.00,1403.00,0,10,10.00
03/18/2007,22:58,1403.25,1403.25,1403.25,1403.25,5,0,5.00
03/18/2007,22:59,1403.00,1403.25,1403.00,1403.00,10,63,73.00
03/18/2007,23:00,1403.00,1403.00,1403.00,1403.00,0,38,38.00
03/18/2007,23:01,1402.75,1402.75,1402.75,1402.75,0,16,16.00
03/18/2007,23:02,1402.75,1402.75,1402.75,1402.75,0,68,68.00
03/18/2007,23:03,1403.00,1403.00,1403.00,1403.00,2,0,2.00
03/18/2007,23:04,1403.00,1403.25,1403.00,1403.25,50,0,50.00
03/18/2007,23:05,1403.25,1403.50,1403.25,1403.50,118,0,118.00
03/18/2007,23:06,1403.25,1403.50,1403.25,1403.50,1,9,10.00
03/18/2007,23:08,1403.50,1403.50,1403.50,1403.50,1,0,1.00
03/18/2007,23:09,1403.50,1403.50,1403.50,1403.50,41,0,41.00
03/18/2007,23:10,1403.25,1403.50,1403.00,1403.25,140,41,181.00
03/18/2007,23:12,1403.25,1403.75,1403.25,1403.75,48,14,62.00
03/18/2007,23:13,1403.75,1404.00,1403.50,1403.75,225,44,269.00
03/18/2007,23:14,1403.50,1403.50,1403.50,1403.50,0,6,6.00
03/18/2007,23:15,1403.75,1403.75,1403.75,1403.75,58,0,58.00
03/18/2007,23:16,1403.75,1404.00,1403.75,1404.00,29,0,29.00
03/18/2007,23:17,1403.75,1403.75,1403.75,1403.75,0,36,36.00
03/18/2007,23:18,1403.75,1404.00,1403.75,1404.00,1,9,10.00
03/18/2007,23:19,1404.00,1404.00,1403.75,1403.75,2,33,35.00
03/18/2007,23:20,1403.50,1403.50,1403.50,1403.50,0,7,7.00
03/18/2007,23:21,1403.75,1404.00,1403.50,1403.75,13,26,39.00
03/18/2007,23:22,1403.50,1403.50,1403.50,1403.50,0,6,6.00
03/18/2007,23:23,1403.50,1403.50,1403.50,1403.50,0,6,6.00
03/18/2007,23:24,1403.75,1403.75,1403.50,1403.50,1,1,2.00
03/18/2007,23:25,1403.50,1403.50,1403.50,1403.50,0,1,1.00
03/18/2007,23:26,1403.50,1403.50,1403.50,1403.50,0,1,1.00
03/18/2007,23:27,1403.50,1403.50,1403.50,1403.50,0,18,18.00
03/18/2007,23:28,1403.50,1403.50,1403.50,1403.50,0,17,17.00
03/18/2007,23:29,1403.50,1403.50,1403.50,1403.50,0,10,10.00
03/18/2007,23:30,1403.50,1403.50,1403.50,1403.50,0,11,11.00
03/18/2007,23:32,1403.50,1404.25,1403.50,1404.25,106,19,125.00
03/18/2007,23:33,1404.00,1404.00,1404.00,1404.00,0,34,34.00
03/18/2007,23:34,1404.00,1404.00,1404.00,1404.00,0,38,38.00
03/18/2007,23:35,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/18/2007,23:36,1403.75,1404.00,1403.75,1404.00,26,1,27.00
03/18/2007,23:37,1404.00,1404.00,1404.00,1404.00,4,0,4.00
03/18/2007,23:38,1404.00,1404.00,1404.00,1404.00,3,0,3.00
03/18/2007,23:39,1404.00,1404.00,1404.00,1404.00,16,0,16.00
03/18/2007,23:40,1404.00,1404.00,1404.00,1404.00,3,0,3.00
03/18/2007,23:41,1404.00,1404.00,1404.00,1404.00,3,0,3.00
03/18/2007,23:42,1404.00,1404.00,1403.75,1403.75,1,26,27.00
03/18/2007,23:43,1403.75,1403.75,1403.50,1403.75,3,17,20.00
03/18/2007,23:44,1403.50,1403.75,1403.50,1403.75,3,1,4.00
03/18/2007,23:45,1403.75,1403.75,1403.75,1403.75,3,0,3.00
03/18/2007,23:46,1403.75,1404.00,1403.75,1403.75,45,7,52.00
03/18/2007,23:49,1403.75,1403.75,1403.75,1403.75,0,41,41.00
03/18/2007,23:50,1403.75,1404.00,1403.75,1404.00,1,1,2.00
03/18/2007,23:51,1404.00,1404.00,1404.00,1404.00,42,0,42.00
03/18/2007,23:52,1404.00,1404.00,1404.00,1404.00,7,0,7.00
03/18/2007,23:53,1404.00,1404.00,1404.00,1404.00,6,0,6.00
03/18/2007,23:54,1404.00,1404.00,1404.00,1404.00,25,0,25.00
03/18/2007,23:55,1404.00,1404.00,1404.00,1404.00,63,0,63.00
03/18/2007,23:56,1404.00,1404.00,1404.00,1404.00,10,0,10.00
03/18/2007,23:57,1403.75,1403.75,1403.75,1403.75,0,15,15.00
03/18/2007,23:58,1404.00,1404.00,1403.75,1403.75,1,27,28.00
03/19/2007,00:00,1403.75,1403.75,1403.75,1403.75,0,5,5.00
03/19/2007,00:01,1403.75,1403.75,1403.75,1403.75,0,6,6.00
03/19/2007,00:02,1403.75,1403.75,1403.75,1403.75,0,5,5.00
03/19/2007,00:03,1403.75,1403.75,1403.75,1403.75,0,3,3.00
03/19/2007,00:04,1403.75,1403.75,1403.75,1403.75,0,2,2.00
03/19/2007,00:06,1403.75,1404.25,1403.75,1404.25,31,17,48.00
03/19/2007,00:07,1404.00,1404.00,1404.00,1404.00,0,2,2.00
03/19/2007,00:09,1404.00,1404.00,1404.00,1404.00,0,26,26.00
03/19/2007,00:10,1404.00,1404.00,1404.00,1404.00,0,1,1.00
03/19/2007,00:13,1403.75,1404.00,1403.25,1403.50,27,97,124.00
03/19/2007,00:14,1403.75,1403.75,1403.75,1403.75,2,0,2.00
03/19/2007,00:15,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/19/2007,00:16,1403.75,1403.75,1403.50,1403.50,0,19,19.00
03/19/2007,00:17,1403.25,1403.50,1403.25,1403.50,5,1,6.00
03/19/2007,00:18,1403.25,1403.25,1403.25,1403.25,0,1,1.00
03/19/2007,00:20,1403.50,1403.50,1403.50,1403.50,19,0,19.00
03/19/2007,00:21,1403.75,1404.00,1403.75,1403.75,69,6,75.00
03/19/2007,00:22,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,00:23,1404.00,1404.00,1404.00,1404.00,20,0,20.00
03/19/2007,00:24,1403.75,1403.75,1403.75,1403.75,0,5,5.00
03/19/2007,00:25,1403.75,1403.75,1403.50,1403.50,0,23,23.00
03/19/2007,00:26,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/19/2007,00:27,1403.75,1404.00,1403.75,1404.00,21,0,21.00
03/19/2007,00:28,1404.00,1404.00,1403.75,1403.75,1,1,2.00
03/19/2007,00:30,1404.00,1404.00,1404.00,1404.00,4,0,4.00
03/19/2007,00:31,1404.00,1404.00,1404.00,1404.00,7,0,7.00
03/19/2007,00:33,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,00:36,1403.75,1403.75,1403.50,1403.50,0,36,36.00
03/19/2007,00:37,1403.50,1403.50,1403.25,1403.25,0,44,44.00
03/19/2007,00:39,1403.50,1403.75,1403.50,1403.75,10,0,10.00
03/19/2007,00:40,1403.75,1403.75,1403.75,1403.75,1,0,1.00
03/19/2007,00:41,1403.75,1404.00,1403.75,1404.00,42,0,42.00
03/19/2007,00:42,1403.75,1403.75,1403.75,1403.75,0,47,47.00
03/19/2007,00:43,1403.75,1403.75,1403.75,1403.75,0,4,4.00
03/19/2007,00:44,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,00:45,1403.75,1403.75,1403.75,1403.75,0,2,2.00
03/19/2007,00:46,1403.75,1404.00,1403.75,1404.00,50,1,51.00
03/19/2007,00:47,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,00:49,1403.75,1403.75,1403.75,1403.75,0,8,8.00
03/19/2007,00:50,1403.75,1403.75,1403.75,1403.75,0,53,53.00
03/19/2007,00:51,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,00:52,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,00:54,1403.75,1404.00,1403.75,1404.00,2,10,12.00
03/19/2007,00:55,1403.75,1403.75,1403.75,1403.75,0,8,8.00
03/19/2007,00:56,1403.75,1404.00,1403.75,1404.00,47,3,50.00
03/19/2007,00:57,1404.00,1404.00,1403.75,1403.75,10,8,18.00
03/19/2007,01:00,1404.00,1404.00,1404.00,1404.00,1,0,1.00
03/19/2007,01:01,1404.00,1404.25,1404.00,1404.25,59,0,59.00
03/19/2007,01:02,1404.00,1404.00,1404.00,1404.00,0,6,6.00
03/19/2007,01:04,1404.00,1404.00,1404.00,1404.00,0,8,8.00
03/19/2007,01:05,1403.75,1403.75,1403.75,1403.75,0,1,1.00
03/19/2007,01:06,1404.00,1404.00,1404.00,1404.00,12,0,12.00
03/19/2007,01:08,1404.00,1404.00,1404.00,1404.00,3,0,3.00
03/19/2007,01:09,1404.00,1404.25,1404.00,1404.25,51,0,51.00
03/19/2007,01:10,1404.25,1404.25,1404.00,1404.00,1,6,7.00
03/19/2007,01:14,1404.25,1404.75,1404.25,1404.75,490,39,529.00
03/19/2007,01:15,1404.75,1404.75,1404.50,1404.50,51,11,62.00
03/19/2007,01:16,1404.50,1404.50,1404.50,1404.50,0,1,1.00
03/19/2007,01:17,1404.50,1404.75,1404.50,1404.50,1,49,50.00
03/19/2007,01:18,1404.50,1404.50,1404.25,1404.50,5,7,12.00
03/19/2007,01:19,1404.50,1404.50,1404.50,1404.50,7,0,7.00
03/19/2007,01:21,1404.50,1404.50,1404.50,1404.50,45,0,45.00
03/19/2007,01:22,1404.50,1404.75,1404.50,1404.50,31,46,77.00
03/19/2007,01:23,1404.75,1404.75,1404.50,1404.50,5,17,22.00
03/19/2007,01:24,1404.50,1405.00,1404.50,1404.75,297,7,304.00
03/19/2007,01:25,1405.00,1405.00,1405.00,1405.00,1,0,1.00
03/19/2007,01:26,1405.00,1405.00,1405.00,1405.00,4,0,4.00
03/19/2007,01:28,1404.75,1404.75,1404.75,1404.75,0,3,3.00
03/19/2007,01:29,1405.00,1405.00,1404.75,1405.00,12,1,13.00
03/19/2007,01:30,1404.75,1405.25,1404.75,1405.00,202,49,251.00
03/19/2007,01:31,1405.25,1405.25,1405.25,1405.25,17,0,17.00
03/19/2007,01:32,1405.25,1405.50,1405.25,1405.25,96,2,98.00
03/19/2007,01:33,1405.25,1405.25,1405.25,1405.25,0,7,7.00
03/19/2007,01:34,1405.25,1405.25,1405.25,1405.25,0,30,30.00
03/19/2007,01:35,1405.00,1405.00,1405.00,1405.00,0,18,18.00
03/19/2007,01:36,1405.00,1405.00,1405.00,1405.00,0,4,4.00
03/19/2007,01:37,1405.00,1405.00,1405.00,1405.00,0,1,1.00
03/19/2007,01:38,1405.00,1405.00,1405.00,1405.00,0,7,7.00
03/19/2007,01:39,1405.25,1405.25,1405.00,1405.00,2,1,3.00
03/19/2007,01:40,1405.00,1405.25,1405.00,1405.25,22,2,24.00
03/19/2007,01:41,1405.00,1405.25,1405.00,1405.25,30,1,31.00
03/19/2007,01:42,1405.25,1405.50,1405.00,1405.00,2,30,32.00
03/19/2007,01:43,1404.75,1404.75,1404.50,1404.50,2,150,152.00
03/19/2007,01:44,1404.50,1404.50,1404.50,1404.50,0,15,15.00
03/19/2007,01:45,1404.50,1404.75,1404.50,1404.75,111,1,112.00
03/19/2007,01:46,1404.50,1404.75,1404.50,1404.75,15,1,16.00
03/19/2007,01:47,1405.00,1405.25,1405.00,1405.25,142,6,148.00
03/19/2007,01:48,1405.25,1405.25,1405.25,1405.25,1,0,1.00
03/19/2007,01:49,1405.00,1405.00,1405.00,1405.00,0,20,20.00
03/19/2007,01:50,1405.00,1405.00,1404.75,1405.00,10,3,13.00
03/19/2007,01:51,1405.00,1405.25,1405.00,1405.25,71,0,71.00
03/19/2007,01:52,1405.00,1405.00,1404.75,1404.75,3,22,25.00
03/19/2007,01:53,1404.75,1404.75,1404.75,1404.75,0,12,12.00
03/19/2007,01:54,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/19/2007,01:55,1404.75,1404.75,1404.75,1404.75,0,51,51.00
03/19/2007,01:56,1404.75,1405.00,1404.75,1405.00,4,12,16.00
03/19/2007,01:57,1404.75,1404.75,1404.75,1404.75,0,15,15.00
03/19/2007,01:58,1404.75,1404.75,1404.75,1404.75,0,1,1.00
03/19/2007,01:59,1404.75,1405.00,1404.75,1405.00,10,6,16.00
03/19/2007,02:00,1405.00,1405.00,1404.75,1404.75,15,5,20.00
03/19/2007,02:01,1405.00,1406.25,1405.00,1406.25,859,266,1125.00
03/19/2007,02:02,1405.50,1406.25,1405.50,1406.25,78,15,93.00
03/19/2007,02:03,1406.00,1406.25,1405.75,1405.75,3,58,61.00
03/19/2007,02:04,1406.00,1406.50,1405.75,1405.75,292,111,403.00
03/19/2007,02:05,1405.75,1406.00,1405.50,1406.00,100,2,102.00
03/19/2007,02:06,1406.00,1406.25,1405.75,1406.25,142,6,148.00
03/19/2007,02:07,1406.25,1406.25,1406.00,1406.00,68,4,72.00
03/19/2007,02:08,1406.25,1406.25,1406.00,1406.25,24,50,74.00
03/19/2007,02:09,1406.25,1406.50,1406.00,1406.50,28,17,45.00
03/19/2007,02:10,1406.25,1406.25,1406.25,1406.25,0,48,48.00
03/19/2007,02:12,1406.00,1406.00,1406.00,1406.00,0,74,74.00
03/19/2007,02:13,1406.00,1406.00,1406.00,1406.00,0,48,48.00
03/19/2007,02:14,1406.00,1406.00,1405.75,1405.75,0,18,18.00
03/19/2007,02:15,1406.00,1406.00,1406.00,1406.00,7,0,7.00
03/19/2007,02:16,1405.75,1405.75,1405.75,1405.75,0,41,41.00
03/19/2007,02:17,1405.75,1406.00,1405.75,1406.00,1,16,17.00
03/19/2007,02:18,1406.00,1406.25,1406.00,1406.00,29,1,30.00
03/19/2007,02:19,1406.25,1406.25,1406.00,1406.00,1,21,22.00
03/19/2007,02:20,1405.75,1405.75,1405.75,1405.75,0,1,1.00
03/19/2007,02:21,1405.75,1405.75,1405.50,1405.50,1,159,160.00
03/19/2007,02:22,1405.25,1405.75,1405.25,1405.75,14,5,19.00
03/19/2007,02:23,1405.50,1406.00,1405.50,1405.75,22,16,38.00
03/19/2007,02:24,1406.00,1406.00,1405.25,1405.25,4,132,136.00
03/19/2007,02:25,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/19/2007,02:26,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/19/2007,02:27,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/19/2007,02:28,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/19/2007,02:29,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/19/2007,02:30,1405.25,1405.25,1405.25,1405.25,0,5,5.00
03/19/2007,02:31,1405.25,1405.50,1405.00,1405.50,85,22,107.00
03/19/2007,02:32,1405.50,1405.75,1405.50,1405.50,24,11,35.00
03/19/2007,02:33,1405.50,1405.50,1405.50,1405.50,0,22,22.00
03/19/2007,02:34,1405.50,1405.50,1405.50,1405.50,0,2,2.00
03/19/2007,02:35,1405.50,1405.50,1405.50,1405.50,0,9,9.00
03/19/2007,02:36,1405.50,1405.50,1405.50,1405.50,0,11,11.00
03/19/2007,02:37,1405.75,1405.75,1405.50,1405.75,85,17,102.00
03/19/2007,02:38,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/19/2007,02:39,1405.75,1405.75,1405.50,1405.50,1,2,3.00
03/19/2007,02:40,1405.50,1406.00,1405.50,1405.75,15,3,18.00
03/19/2007,02:41,1406.00,1406.00,1406.00,1406.00,60,0,60.00
03/19/2007,02:42,1406.00,1406.25,1406.00,1406.00,113,8,121.00
03/19/2007,02:43,1406.00,1406.00,1406.00,1406.00,0,176,176.00
03/19/2007,02:44,1406.25,1406.50,1406.25,1406.25,115,35,150.00
03/19/2007,02:45,1406.50,1406.75,1406.25,1406.50,387,89,476.00
03/19/2007,02:46,1406.50,1406.75,1406.25,1406.50,7,57,64.00
03/19/2007,02:47,1406.50,1406.50,1406.25,1406.25,0,69,69.00
03/19/2007,02:48,1406.25,1406.25,1406.25,1406.25,0,1,1.00
03/19/2007,02:49,1406.25,1406.50,1406.25,1406.50,21,5,26.00
03/19/2007,02:50,1406.25,1406.50,1406.25,1406.50,1,5,6.00
03/19/2007,02:51,1406.25,1406.25,1405.75,1406.25,32,163,195.00
03/19/2007,02:52,1406.25,1406.50,1405.75,1406.50,78,5,83.00
03/19/2007,02:53,1406.75,1407.00,1406.75,1407.00,169,32,201.00
03/19/2007,02:54,1406.75,1406.75,1406.75,1406.75,0,12,12.00
03/19/2007,02:55,1407.00,1407.75,1407.00,1407.50,1125,159,1284.00
03/19/2007,02:56,1407.25,1407.25,1407.00,1407.00,0,290,290.00
03/19/2007,02:57,1407.00,1407.25,1407.00,1407.25,96,9,105.00
03/19/2007,02:58,1407.25,1407.50,1407.00,1407.25,154,21,175.00
03/19/2007,02:59,1407.25,1407.75,1407.25,1407.50,155,110,265.00
03/19/2007,03:00,1407.50,1407.50,1407.25,1407.25,3,94,97.00
03/19/2007,03:01,1407.50,1407.50,1407.25,1407.50,361,32,393.00
03/19/2007,03:02,1407.50,1407.50,1407.25,1407.25,318,62,380.00
03/19/2007,03:03,1407.25,1407.50,1407.00,1407.00,43,384,427.00
03/19/2007,03:04,1407.00,1407.25,1407.00,1407.00,263,84,347.00
03/19/2007,03:05,1407.00,1407.00,1406.75,1406.75,16,218,234.00
03/19/2007,03:06,1406.75,1407.00,1406.50,1406.75,1,156,157.00
03/19/2007,03:07,1406.75,1406.75,1406.25,1406.50,49,198,247.00
03/19/2007,03:08,1406.50,1406.50,1406.25,1406.25,38,219,257.00
03/19/2007,03:09,1406.00,1406.75,1406.00,1406.75,345,144,489.00
03/19/2007,03:10,1406.50,1406.75,1406.50,1406.75,80,60,140.00
03/19/2007,03:11,1406.50,1406.50,1406.00,1406.00,0,229,229.00
03/19/2007,03:12,1406.00,1406.25,1406.00,1406.00,1,35,36.00
03/19/2007,03:13,1406.00,1406.50,1406.00,1406.25,75,92,167.00
03/19/2007,03:14,1406.00,1406.25,1405.75,1405.75,20,157,177.00
03/19/2007,03:15,1405.75,1405.75,1405.75,1405.75,0,51,51.00
03/19/2007,03:16,1405.75,1405.75,1405.50,1405.75,18,4,22.00
03/19/2007,03:17,1405.75,1405.75,1405.75,1405.75,5,0,5.00
03/19/2007,03:18,1405.50,1405.50,1405.25,1405.25,0,175,175.00
03/19/2007,03:19,1405.25,1405.50,1405.25,1405.50,29,1,30.00
03/19/2007,03:20,1405.50,1405.75,1405.50,1405.50,48,43,91.00
03/19/2007,03:21,1405.75,1405.75,1405.50,1405.50,14,33,47.00
03/19/2007,03:22,1405.50,1405.75,1405.50,1405.50,35,17,52.00
03/19/2007,03:23,1405.50,1405.75,1405.50,1405.75,4,4,8.00
03/19/2007,03:24,1405.75,1405.75,1405.75,1405.75,131,0,131.00
03/19/2007,03:25,1405.75,1406.00,1405.75,1406.00,192,10,202.00
03/19/2007,03:26,1406.00,1406.00,1405.75,1406.00,106,4,110.00
03/19/2007,03:27,1406.00,1406.00,1406.00,1406.00,20,0,20.00
03/19/2007,03:28,1406.00,1406.25,1406.00,1406.25,338,0,338.00
03/19/2007,03:29,1406.25,1406.25,1406.25,1406.25,57,0,57.00
03/19/2007,03:31,1406.00,1406.50,1406.00,1406.50,69,2,71.00
03/19/2007,03:32,1406.25,1406.25,1406.25,1406.25,0,126,126.00
03/19/2007,03:33,1406.25,1406.50,1406.25,1406.25,2,40,42.00
03/19/2007,03:34,1406.25,1406.25,1406.00,1406.25,33,29,62.00
03/19/2007,03:35,1406.25,1406.50,1406.00,1406.25,81,48,129.00
03/19/2007,03:36,1406.50,1406.50,1406.25,1406.25,1,2,3.00
03/19/2007,03:37,1406.25,1406.50,1406.25,1406.25,7,29,36.00
03/19/2007,03:38,1406.00,1406.00,1406.00,1406.00,0,55,55.00
03/19/2007,03:39,1406.00,1406.00,1406.00,1406.00,0,9,9.00
03/19/2007,03:40,1406.00,1406.00,1406.00,1406.00,0,211,211.00
03/19/2007,03:41,1406.00,1406.00,1406.00,1406.00,0,70,70.00
03/19/2007,03:42,1405.75,1406.00,1405.75,1406.00,12,1,13.00
03/19/2007,03:44,1406.00,1406.00,1406.00,1406.00,50,0,50.00
03/19/2007,03:45,1405.75,1406.00,1405.50,1405.50,7,136,143.00
03/19/2007,03:46,1405.50,1406.00,1405.50,1405.75,144,7,151.00
03/19/2007,03:47,1405.75,1405.75,1405.50,1405.50,0,277,277.00
03/19/2007,03:48,1405.50,1405.50,1405.25,1405.25,0,70,70.00
03/19/2007,03:49,1405.50,1405.50,1405.25,1405.25,31,6,37.00
03/19/2007,03:50,1405.50,1405.50,1405.50,1405.50,1,0,1.00
03/19/2007,03:51,1405.25,1405.25,1405.25,1405.25,0,1,1.00
03/19/2007,03:52,1405.50,1405.75,1405.50,1405.75,286,0,286.00
03/19/2007,03:53,1405.75,1406.00,1405.75,1405.75,255,305,560.00
03/19/2007,03:54,1405.75,1405.75,1405.50,1405.50,0,111,111.00
03/19/2007,03:55,1405.50,1405.50,1405.50,1405.50,0,16,16.00
03/19/2007,03:56,1405.50,1406.25,1405.50,1406.00,280,5,285.00
03/19/2007,03:57,1405.75,1406.25,1405.75,1406.00,110,12,122.00
03/19/2007,03:58,1406.00,1406.00,1406.00,1406.00,0,92,92.00
03/19/2007,03:59,1406.25,1406.25,1406.00,1406.00,1,104,105.00
03/19/2007,04:00,1406.00,1406.00,1406.00,1406.00,0,27,27.00
03/19/2007,04:01,1405.75,1406.50,1405.75,1406.50,193,26,219.00
03/19/2007,04:02,1406.25,1406.25,1406.25,1406.25,0,182,182.00
03/19/2007,04:03,1406.00,1406.25,1406.00,1406.25,33,1,34.00
03/19/2007,04:04,1406.00,1406.25,1406.00,1406.00,5,23,28.00
03/19/2007,04:05,1406.25,1406.50,1406.00,1406.00,114,136,250.00
03/19/2007,04:06,1406.00,1406.00,1405.50,1406.00,1,350,351.00
03/19/2007,04:07,1405.75,1406.00,1405.75,1405.75,1,10,11.00
03/19/2007,04:08,1406.00,1406.25,1406.00,1406.25,12,0,12.00
03/19/2007,04:09,1406.25,1406.50,1406.00,1406.50,143,50,193.00
03/19/2007,04:10,1406.25,1406.25,1406.25,1406.25,0,18,18.00
03/19/2007,04:11,1406.25,1406.25,1406.00,1406.00,10,96,106.00
03/19/2007,04:12,1406.00,1406.00,1405.75,1405.75,15,190,205.00
03/19/2007,04:13,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/19/2007,04:14,1406.00,1406.00,1405.75,1406.00,220,156,376.00
03/19/2007,04:15,1406.00,1406.00,1406.00,1406.00,51,0,51.00
03/19/2007,04:16,1406.00,1406.50,1406.00,1406.25,463,90,553.00
03/19/2007,04:17,1406.25,1406.25,1406.25,1406.25,0,41,41.00
03/19/2007,04:18,1406.25,1406.75,1406.25,1406.50,264,86,350.00
03/19/2007,04:19,1406.50,1407.00,1406.50,1406.75,267,38,305.00
03/19/2007,04:20,1406.75,1407.00,1406.75,1407.00,201,304,505.00
03/19/2007,04:21,1406.75,1407.00,1406.75,1407.00,319,7,326.00
03/19/2007,04:22,1407.00,1407.00,1406.50,1406.75,47,325,372.00
03/19/2007,04:23,1406.75,1406.75,1406.50,1406.50,1,1,2.00
03/19/2007,04:24,1406.50,1406.50,1406.50,1406.50,0,2,2.00
03/19/2007,04:25,1406.75,1406.75,1406.75,1406.75,2,0,2.00
03/19/2007,04:26,1406.50,1406.75,1406.50,1406.75,50,2,52.00
03/19/2007,04:27,1406.75,1406.75,1406.75,1406.75,84,0,84.00
03/19/2007,04:28,1406.75,1406.75,1406.75,1406.75,66,0,66.00
03/19/2007,04:29,1406.50,1406.75,1406.50,1406.75,171,1,172.00
03/19/2007,04:30,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/19/2007,04:31,1406.75,1407.00,1406.75,1406.75,5,625,630.00
03/19/2007,04:32,1406.75,1406.75,1406.75,1406.75,0,257,257.00
03/19/2007,04:33,1406.75,1406.75,1406.50,1406.75,61,201,262.00
03/19/2007,04:34,1406.75,1406.75,1406.50,1406.75,114,2,116.00
03/19/2007,04:35,1406.50,1406.75,1406.50,1406.50,115,360,475.00
03/19/2007,04:36,1406.50,1406.50,1406.25,1406.25,0,173,173.00
03/19/2007,04:37,1406.50,1406.50,1406.50,1406.50,58,0,58.00
03/19/2007,04:38,1406.50,1406.50,1406.50,1406.50,4,0,4.00
03/19/2007,04:39,1406.25,1406.25,1406.25,1406.25,0,285,285.00
03/19/2007,04:40,1406.25,1406.25,1406.00,1406.25,1,24,25.00
03/19/2007,04:42,1406.00,1406.50,1406.00,1406.50,53,18,71.00
03/19/2007,04:43,1406.75,1407.00,1406.50,1406.75,131,100,231.00
03/19/2007,04:44,1406.75,1407.00,1406.75,1407.00,129,3,132.00
03/19/2007,04:45,1407.00,1407.00,1406.75,1406.75,32,115,147.00
03/19/2007,04:46,1406.75,1407.00,1406.75,1407.00,5,50,55.00
03/19/2007,04:47,1407.00,1407.00,1407.00,1407.00,103,0,103.00
03/19/2007,04:48,1407.00,1407.00,1406.75,1406.75,4,1,5.00
03/19/2007,04:49,1406.75,1406.75,1406.50,1406.75,51,145,196.00
03/19/2007,04:50,1406.50,1406.75,1406.50,1406.75,34,9,43.00
03/19/2007,04:51,1406.75,1406.75,1406.75,1406.75,5,0,5.00
03/19/2007,04:52,1406.75,1406.75,1406.75,1406.75,50,0,50.00
03/19/2007,04:53,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/19/2007,04:54,1406.75,1407.00,1406.75,1407.00,74,5,79.00
03/19/2007,04:55,1407.00,1407.25,1407.00,1407.25,67,0,67.00
03/19/2007,04:56,1407.00,1407.25,1407.00,1407.00,14,104,118.00
03/19/2007,04:57,1407.00,1407.00,1406.75,1407.00,174,10,184.00
03/19/2007,04:58,1407.00,1407.00,1406.75,1406.75,11,2,13.00
03/19/2007,04:59,1407.00,1407.25,1407.00,1407.25,162,0,162.00
03/19/2007,05:00,1407.25,1407.25,1407.25,1407.25,3,0,3.00
03/19/2007,05:01,1407.25,1407.25,1407.00,1407.00,2,1,3.00
03/19/2007,05:02,1407.00,1407.25,1407.00,1407.00,55,361,416.00
03/19/2007,05:03,1406.75,1407.00,1406.75,1407.00,105,3,108.00
03/19/2007,05:04,1407.00,1407.50,1407.00,1407.50,218,6,224.00
03/19/2007,05:05,1407.25,1407.25,1407.00,1407.25,15,202,217.00
03/19/2007,05:06,1407.25,1407.50,1407.25,1407.50,59,0,59.00
03/19/2007,05:07,1407.50,1407.50,1407.25,1407.25,165,97,262.00
03/19/2007,05:08,1407.25,1407.25,1407.00,1407.00,91,38,129.00
03/19/2007,05:09,1407.25,1407.25,1407.00,1407.00,164,28,192.00
03/19/2007,05:10,1407.00,1407.25,1407.00,1407.25,2,45,47.00
03/19/2007,05:11,1407.00,1407.00,1407.00,1407.00,0,4,4.00
03/19/2007,05:12,1407.00,1407.25,1407.00,1407.25,1,16,17.00
03/19/2007,05:13,1407.00,1407.00,1407.00,1407.00,0,20,20.00
03/19/2007,05:14,1407.00,1407.25,1406.75,1407.00,9,9,18.00
03/19/2007,05:15,1407.00,1407.00,1406.75,1407.00,1,4,5.00
03/19/2007,05:16,1407.00,1407.00,1406.75,1407.00,45,36,81.00
03/19/2007,05:17,1407.00,1407.50,1407.00,1407.50,506,23,529.00
03/19/2007,05:18,1407.50,1407.50,1407.25,1407.25,57,113,170.00
03/19/2007,05:19,1407.25,1407.25,1407.25,1407.25,0,31,31.00
03/19/2007,05:20,1407.25,1407.50,1407.00,1407.25,80,62,142.00
03/19/2007,05:21,1407.25,1407.50,1407.25,1407.25,1,33,34.00
03/19/2007,05:22,1407.25,1407.25,1407.00,1407.25,25,120,145.00
03/19/2007,05:23,1407.00,1407.00,1407.00,1407.00,0,51,51.00
03/19/2007,05:24,1407.00,1407.25,1407.00,1407.25,65,15,80.00
03/19/2007,05:25,1407.25,1407.25,1407.25,1407.25,25,0,25.00
03/19/2007,05:26,1407.25,1407.25,1407.25,1407.25,104,0,104.00
03/19/2007,05:27,1407.25,1407.25,1407.00,1407.00,131,2,133.00
03/19/2007,05:28,1407.25,1407.50,1407.25,1407.50,252,1,253.00
03/19/2007,05:29,1407.50,1407.50,1407.25,1407.25,121,1,122.00
03/19/2007,05:30,1407.25,1407.50,1407.25,1407.50,6,34,40.00
03/19/2007,05:31,1407.25,1407.25,1407.25,1407.25,0,216,216.00
03/19/2007,05:32,1407.25,1407.25,1407.00,1407.00,65,121,186.00
03/19/2007,05:33,1407.00,1407.00,1407.00,1407.00,0,107,107.00
03/19/2007,05:34,1407.00,1407.00,1407.00,1407.00,0,22,22.00
03/19/2007,05:35,1407.00,1407.00,1407.00,1407.00,0,2,2.00
03/19/2007,05:36,1406.75,1406.75,1406.50,1406.50,0,312,312.00
03/19/2007,05:37,1406.50,1406.75,1406.25,1406.25,6,126,132.00
03/19/2007,05:38,1406.50,1406.50,1406.00,1406.00,6,517,523.00
03/19/2007,05:39,1406.00,1406.25,1405.75,1406.25,84,90,174.00
03/19/2007,05:40,1406.25,1406.25,1405.75,1406.00,90,199,289.00
03/19/2007,05:41,1406.00,1406.00,1405.75,1406.00,135,2,137.00
03/19/2007,05:42,1406.00,1406.25,1406.00,1406.25,30,0,30.00
03/19/2007,05:43,1406.25,1406.50,1406.25,1406.50,67,0,67.00
03/19/2007,05:44,1406.25,1406.25,1406.25,1406.25,0,11,11.00
03/19/2007,05:45,1406.00,1406.00,1406.00,1406.00,0,2,2.00
03/19/2007,05:46,1406.00,1406.25,1406.00,1406.25,2,55,57.00
03/19/2007,05:47,1406.00,1406.00,1406.00,1406.00,0,51,51.00
03/19/2007,05:48,1406.00,1406.25,1406.00,1406.00,1,102,103.00
03/19/2007,05:49,1405.75,1406.00,1405.75,1406.00,54,2,56.00
03/19/2007,05:50,1406.00,1406.00,1405.75,1405.75,1,7,8.00
03/19/2007,05:51,1405.75,1406.00,1405.75,1406.00,2,5,7.00
03/19/2007,05:52,1406.00,1406.00,1405.50,1405.75,301,376,677.00
03/19/2007,05:53,1405.75,1405.75,1405.50,1405.75,361,110,471.00
03/19/2007,05:54,1405.75,1405.75,1405.75,1405.75,1,0,1.00
03/19/2007,05:55,1405.75,1406.00,1405.75,1405.75,4,3,7.00
03/19/2007,05:56,1405.75,1405.75,1405.50,1405.75,81,72,153.00
03/19/2007,05:57,1405.75,1405.75,1405.75,1405.75,6,0,6.00
03/19/2007,05:58,1405.75,1405.75,1405.75,1405.75,7,0,7.00
03/19/2007,05:59,1406.00,1406.00,1406.00,1406.00,2,0,2.00
03/19/2007,06:00,1406.00,1406.00,1406.00,1406.00,2,0,2.00
03/19/2007,06:01,1405.75,1406.00,1405.75,1406.00,11,2,13.00
03/19/2007,06:02,1406.00,1406.00,1406.00,1406.00,55,0,55.00
03/19/2007,06:03,1406.00,1406.25,1406.00,1406.25,287,0,287.00
03/19/2007,06:05,1406.25,1406.25,1406.00,1406.00,26,7,33.00
03/19/2007,06:06,1406.00,1406.00,1406.00,1406.00,0,59,59.00
03/19/2007,06:07,1406.00,1406.25,1406.00,1406.25,142,14,156.00
03/19/2007,06:08,1406.25,1406.25,1406.25,1406.25,52,0,52.00
03/19/2007,06:09,1406.25,1406.25,1406.25,1406.25,4,0,4.00
03/19/2007,06:10,1406.00,1406.25,1406.00,1406.00,60,38,98.00
03/19/2007,06:11,1406.00,1406.25,1406.00,1406.25,3,1,4.00
03/19/2007,06:12,1406.25,1406.25,1406.00,1406.25,3,100,103.00
03/19/2007,06:13,1406.00,1406.00,1406.00,1406.00,0,19,19.00
03/19/2007,06:14,1406.25,1406.25,1406.25,1406.25,2,0,2.00
03/19/2007,06:15,1406.25,1406.25,1406.25,1406.25,125,0,125.00
03/19/2007,06:16,1406.25,1406.25,1405.75,1406.25,317,99,416.00
03/19/2007,06:17,1406.00,1406.25,1406.00,1406.25,124,50,174.00
03/19/2007,06:18,1406.50,1406.50,1406.25,1406.25,5,132,137.00
03/19/2007,06:19,1406.00,1406.00,1406.00,1406.00,0,1,1.00
03/19/2007,06:20,1406.00,1406.25,1406.00,1406.25,18,1,19.00
03/19/2007,06:21,1406.25,1406.25,1406.00,1406.25,66,1,67.00
03/19/2007,06:23,1406.25,1406.50,1406.25,1406.50,182,17,199.00
03/19/2007,06:24,1406.50,1406.75,1406.50,1406.50,5,100,105.00
03/19/2007,06:25,1406.50,1407.00,1406.50,1407.00,472,50,522.00
03/19/2007,06:26,1407.00,1407.00,1407.00,1407.00,1,0,1.00
03/19/2007,06:27,1406.75,1406.75,1406.50,1406.75,6,286,292.00
03/19/2007,06:28,1406.50,1406.50,1406.50,1406.50,0,140,140.00
03/19/2007,06:29,1406.50,1406.75,1406.50,1406.75,262,2,264.00
03/19/2007,06:30,1406.50,1406.75,1406.50,1406.75,30,102,132.00
03/19/2007,06:31,1406.75,1406.75,1406.25,1406.25,24,87,111.00
03/19/2007,06:32,1406.50,1406.50,1406.50,1406.50,6,0,6.00
03/19/2007,06:33,1406.50,1406.75,1406.25,1406.25,66,6,72.00
03/19/2007,06:34,1406.50,1406.50,1406.50,1406.50,2,0,2.00
03/19/2007,06:36,1406.25,1406.50,1406.25,1406.50,41,2,43.00
03/19/2007,06:37,1406.25,1406.50,1405.75,1406.00,249,807,1056.00
03/19/2007,06:38,1406.00,1406.25,1406.00,1406.00,6,96,102.00
03/19/2007,06:39,1406.00,1406.25,1406.00,1406.00,209,203,412.00
03/19/2007,06:40,1406.00,1406.50,1406.00,1406.00,475,450,925.00
03/19/2007,06:41,1406.00,1406.50,1406.00,1406.25,111,17,128.00
03/19/2007,06:42,1406.50,1406.50,1406.50,1406.50,164,0,164.00
03/19/2007,06:43,1406.25,1406.50,1406.25,1406.50,2,36,38.00
03/19/2007,06:44,1406.25,1406.75,1406.25,1406.50,27,47,74.00
03/19/2007,06:45,1406.50,1406.75,1406.25,1406.75,5,140,145.00
03/19/2007,06:46,1406.75,1406.75,1406.75,1406.75,5,0,5.00
03/19/2007,06:47,1406.75,1407.00,1406.75,1406.75,104,22,126.00
03/19/2007,06:48,1406.75,1406.75,1406.50,1406.50,0,109,109.00
03/19/2007,06:49,1406.75,1406.75,1406.25,1406.25,25,317,342.00
03/19/2007,06:50,1406.50,1406.50,1406.25,1406.25,220,108,328.00
03/19/2007,06:51,1406.25,1406.50,1406.00,1406.25,23,157,180.00
03/19/2007,06:52,1406.25,1406.25,1406.00,1406.25,1,116,117.00
03/19/2007,06:53,1406.25,1406.25,1406.00,1406.00,102,61,163.00
03/19/2007,06:54,1406.00,1406.25,1405.75,1405.75,1,179,180.00
03/19/2007,06:55,1405.75,1406.00,1405.75,1405.75,24,10,34.00
03/19/2007,06:56,1405.75,1406.00,1405.75,1405.75,5,176,181.00
03/19/2007,06:57,1405.75,1406.00,1405.75,1405.75,1,472,473.00
03/19/2007,06:58,1405.75,1406.00,1405.75,1405.75,505,136,641.00
03/19/2007,06:59,1405.75,1406.00,1405.75,1406.00,16,3,19.00
03/19/2007,07:00,1406.00,1406.25,1406.00,1406.25,305,0,305.00
03/19/2007,07:01,1406.00,1406.00,1405.50,1405.75,274,525,799.00
03/19/2007,07:02,1405.75,1406.00,1405.75,1405.75,18,68,86.00
03/19/2007,07:03,1405.75,1406.00,1405.75,1405.75,231,21,252.00
03/19/2007,07:04,1406.00,1406.00,1405.75,1406.00,59,2,61.00
03/19/2007,07:05,1406.00,1406.00,1405.75,1405.75,68,212,280.00
03/19/2007,07:06,1406.00,1406.00,1405.75,1406.00,2,2,4.00
03/19/2007,07:07,1406.00,1406.00,1406.00,1406.00,1,0,1.00
03/19/2007,07:08,1406.00,1406.00,1405.50,1405.75,624,417,1041.00
03/19/2007,07:09,1405.75,1406.00,1405.75,1405.75,63,6,69.00
03/19/2007,07:10,1406.00,1406.25,1405.75,1406.00,136,54,190.00
03/19/2007,07:11,1406.00,1406.00,1405.75,1406.00,167,165,332.00
03/19/2007,07:12,1406.00,1406.00,1405.75,1405.75,66,210,276.00
03/19/2007,07:13,1406.00,1406.25,1406.00,1406.00,182,9,191.00
03/19/2007,07:14,1406.25,1406.25,1406.00,1406.00,4,1,5.00
03/19/2007,07:15,1406.00,1406.25,1405.75,1406.00,426,276,702.00
03/19/2007,07:16,1406.00,1406.00,1405.75,1406.00,156,70,226.00
03/19/2007,07:17,1406.00,1406.25,1406.00,1406.25,5,0,5.00
03/19/2007,07:18,1406.25,1406.25,1406.00,1406.00,9,13,22.00
03/19/2007,07:19,1406.00,1406.00,1405.75,1406.00,73,240,313.00
03/19/2007,07:20,1406.00,1406.25,1405.75,1406.25,180,3,183.00
03/19/2007,07:21,1406.25,1406.25,1406.00,1406.25,110,17,127.00
03/19/2007,07:22,1406.00,1406.25,1406.00,1406.00,1,105,106.00
03/19/2007,07:23,1406.00,1406.25,1406.00,1406.00,82,31,113.00
03/19/2007,07:24,1406.00,1406.00,1406.00,1406.00,0,7,7.00
03/19/2007,07:25,1406.00,1406.50,1406.00,1406.50,219,12,231.00
03/19/2007,07:26,1406.25,1406.50,1406.25,1406.50,35,328,363.00
03/19/2007,07:27,1406.25,1406.25,1406.25,1406.25,0,9,9.00
03/19/2007,07:28,1406.25,1406.25,1406.25,1406.25,0,112,112.00
03/19/2007,07:29,1406.25,1406.50,1406.00,1406.25,156,233,389.00
03/19/2007,07:30,1406.25,1406.50,1406.25,1406.50,278,34,312.00
03/19/2007,07:31,1406.50,1406.75,1406.25,1406.50,161,33,194.00
03/19/2007,07:32,1406.50,1406.50,1406.25,1406.25,127,117,244.00
03/19/2007,07:33,1406.25,1406.25,1406.25,1406.25,0,1,1.00
03/19/2007,07:34,1406.50,1406.50,1406.25,1406.50,196,5,201.00
03/19/2007,07:35,1406.50,1406.50,1406.25,1406.50,46,3,49.00
03/19/2007,07:36,1406.25,1406.50,1406.25,1406.50,1,1,2.00
03/19/2007,07:37,1406.50,1406.50,1406.25,1406.25,2,31,33.00
03/19/2007,07:38,1406.25,1406.50,1406.25,1406.25,12,36,48.00
03/19/2007,07:39,1406.25,1406.50,1406.00,1406.25,204,48,252.00
03/19/2007,07:40,1406.25,1406.50,1406.25,1406.25,4,35,39.00
03/19/2007,07:41,1406.25,1406.75,1406.25,1406.75,98,17,115.00
03/19/2007,07:42,1406.75,1406.75,1406.50,1406.75,340,7,347.00
03/19/2007,07:43,1406.75,1406.75,1406.50,1406.50,107,2,109.00
03/19/2007,07:44,1406.50,1406.75,1406.50,1406.50,76,36,112.00
03/19/2007,07:45,1406.50,1406.75,1406.50,1406.50,208,10,218.00
03/19/2007,07:46,1406.75,1406.75,1406.50,1406.75,3,59,62.00
03/19/2007,07:47,1406.75,1406.75,1406.50,1406.50,124,506,630.00
03/19/2007,07:48,1406.50,1406.75,1406.50,1406.75,5,15,20.00
03/19/2007,07:49,1406.75,1407.00,1406.50,1407.00,304,16,320.00
03/19/2007,07:50,1407.00,1407.00,1406.50,1406.75,112,135,247.00
03/19/2007,07:51,1407.00,1407.00,1406.75,1406.75,2,296,298.00
03/19/2007,07:52,1406.75,1407.00,1406.50,1406.50,22,300,322.00
03/19/2007,07:53,1406.50,1406.50,1406.25,1406.25,30,11,41.00
03/19/2007,07:54,1406.25,1406.50,1406.25,1406.50,9,13,22.00
03/19/2007,07:55,1406.50,1406.50,1406.50,1406.50,175,0,175.00
03/19/2007,07:56,1406.50,1406.75,1406.50,1406.50,7,15,22.00
03/19/2007,07:57,1406.50,1406.50,1406.50,1406.50,0,229,229.00
03/19/2007,07:58,1406.50,1406.50,1406.25,1406.50,17,204,221.00
03/19/2007,07:59,1406.25,1406.50,1406.25,1406.25,11,68,79.00
03/19/2007,08:00,1406.25,1406.50,1406.00,1406.25,636,381,1017.00
03/19/2007,08:01,1406.25,1406.25,1406.00,1406.25,214,134,348.00
03/19/2007,08:02,1406.25,1406.50,1406.25,1406.25,62,4,66.00
03/19/2007,08:03,1406.25,1406.25,1406.25,1406.25,0,28,28.00
03/19/2007,08:04,1406.50,1406.50,1406.25,1406.25,7,322,329.00
03/19/2007,08:05,1406.50,1406.50,1406.25,1406.25,12,7,19.00
03/19/2007,08:06,1406.50,1406.50,1406.25,1406.25,15,36,51.00
03/19/2007,08:07,1406.50,1406.50,1406.25,1406.50,27,1,28.00
03/19/2007,08:08,1406.50,1406.50,1406.25,1406.50,4,20,24.00
03/19/2007,08:09,1406.50,1406.50,1406.25,1406.25,3,19,22.00
03/19/2007,08:10,1406.50,1406.50,1406.25,1406.50,14,19,33.00
03/19/2007,08:11,1406.50,1406.50,1406.25,1406.25,6,11,17.00
03/19/2007,08:12,1406.50,1406.50,1406.25,1406.50,11,16,27.00
03/19/2007,08:13,1406.50,1406.50,1406.25,1406.50,6,1,7.00
03/19/2007,08:14,1406.50,1406.50,1406.25,1406.50,8,36,44.00
03/19/2007,08:15,1406.50,1406.50,1406.25,1406.25,20,113,133.00
03/19/2007,08:16,1406.50,1406.50,1406.00,1406.00,14,204,218.00
03/19/2007,08:17,1406.25,1406.25,1406.00,1406.00,100,165,265.00
03/19/2007,08:18,1406.25,1406.25,1406.00,1406.00,12,39,51.00
03/19/2007,08:19,1406.25,1406.25,1406.00,1406.00,10,6,16.00
03/19/2007,08:20,1406.25,1406.25,1406.00,1406.25,145,4,149.00
03/19/2007,08:21,1406.25,1406.25,1406.00,1406.00,8,110,118.00
03/19/2007,08:22,1406.25,1406.25,1406.00,1406.00,145,2,147.00
03/19/2007,08:23,1406.25,1406.75,1406.00,1406.50,603,135,738.00
03/19/2007,08:24,1406.75,1407.00,1406.50,1406.75,546,63,609.00
03/19/2007,08:25,1406.75,1407.00,1406.50,1406.75,125,406,531.00
03/19/2007,08:26,1407.00,1407.00,1406.75,1407.00,547,34,581.00
03/19/2007,08:27,1406.75,1407.50,1406.75,1407.50,1045,79,1124.00
03/19/2007,08:28,1407.25,1407.25,1406.75,1407.00,187,801,988.00
03/19/2007,08:29,1407.00,1407.00,1406.25,1406.75,267,1100,1367.00
03/19/2007,08:30,1406.50,1407.00,1405.75,1406.25,1064,2008,3072.00
03/19/2007,08:31,1406.00,1407.75,1406.00,1407.25,4958,3691,8649.00
03/19/2007,08:32,1407.25,1408.25,1406.50,1407.50,5732,5476,11208.00
03/19/2007,08:33,1407.50,1407.75,1407.25,1407.25,1419,1883,3302.00
03/19/2007,08:34,1407.50,1408.25,1407.25,1407.50,2138,2567,4705.00
03/19/2007,08:35,1407.50,1408.00,1407.25,1407.50,1656,3130,4786.00
03/19/2007,08:36,1407.75,1409.00,1407.50,1409.00,4711,1979,6690.00
03/19/2007,08:37,1409.00,1409.50,1408.50,1409.00,4634,4010,8644.00
03/19/2007,08:38,1409.25,1409.50,1408.75,1408.75,2184,4372,6556.00
03/19/2007,08:39,1408.75,1409.25,1408.50,1408.75,2098,2664,4762.00
03/19/2007,08:40,1408.50,1408.75,1407.75,1408.00,1697,5118,6815.00
03/19/2007,08:41,1408.25,1408.50,1408.00,1408.25,546,1585,2131.00
03/19/2007,08:42,1408.25,1408.50,1407.50,1407.50,1450,3275,4725.00
03/19/2007,08:43,1407.50,1408.25,1407.50,1407.75,2727,1541,4268.00
03/19/2007,08:44,1407.75,1408.00,1407.50,1408.00,1051,800,1851.00
03/19/2007,08:45,1408.00,1408.25,1407.75,1408.25,3269,963,4232.00
03/19/2007,08:46,1408.25,1408.75,1408.00,1408.50,2578,1982,4560.00
03/19/2007,08:47,1408.50,1408.50,1408.00,1408.00,1334,1227,2561.00
03/19/2007,08:48,1408.00,1408.50,1408.00,1408.25,362,842,1204.00
03/19/2007,08:49,1408.00,1408.25,1407.50,1407.75,490,1862,2352.00
03/19/2007,08:50,1407.75,1408.75,1407.75,1408.25,3438,1299,4737.00
03/19/2007,08:51,1408.50,1408.75,1408.25,1408.25,1211,376,1587.00
03/19/2007,08:52,1408.50,1408.75,1407.75,1408.00,1200,3132,4332.00
03/19/2007,08:53,1408.00,1408.25,1407.25,1407.50,550,1981,2531.00
03/19/2007,08:54,1407.25,1407.75,1407.25,1407.50,1231,1692,2923.00
03/19/2007,08:55,1407.50,1408.00,1407.25,1407.75,1128,667,1795.00
03/19/2007,08:56,1407.75,1408.25,1407.75,1408.00,919,477,1396.00
03/19/2007,08:57,1407.75,1408.00,1407.25,1407.50,451,1503,1954.00
03/19/2007,08:58,1407.50,1407.75,1407.00,1407.00,515,752,1267.00
03/19/2007,08:59,1407.00,1407.75,1406.75,1407.50,2271,2220,4491.00
03/19/2007,09:00,1407.50,1408.00,1407.50,1407.50,1143,436,1579.00
03/19/2007,09:01,1407.75,1408.50,1407.50,1408.00,2123,1588,3711.00
03/19/2007,09:02,1408.00,1408.50,1407.75,1408.00,908,1213,2121.00
03/19/2007,09:03,1408.00,1408.00,1407.25,1407.25,1007,2118,3125.00
03/19/2007,09:04,1407.25,1407.25,1406.25,1406.75,2067,3364,5431.00
03/19/2007,09:05,1406.50,1407.00,1406.50,1406.75,730,1323,2053.00
03/19/2007,09:06,1406.75,1407.00,1406.25,1406.50,1418,1735,3153.00
03/19/2007,09:07,1406.75,1407.00,1406.50,1406.75,1314,458,1772.00
03/19/2007,09:08,1407.00,1407.25,1406.50,1407.00,1836,969,2805.00
03/19/2007,09:09,1407.00,1407.25,1405.50,1406.00,1605,6272,7877.00
03/19/2007,09:10,1405.75,1406.25,1405.75,1405.75,1144,655,1799.00
03/19/2007,09:11,1405.75,1406.00,1405.25,1405.50,1671,2601,4272.00
03/19/2007,09:12,1405.25,1405.75,1404.75,1404.75,1952,4126,6078.00
03/19/2007,09:13,1405.00,1406.00,1404.75,1406.00,3297,749,4046.00
03/19/2007,09:14,1405.75,1406.00,1405.50,1406.00,1153,617,1770.00
03/19/2007,09:15,1406.00,1406.25,1405.50,1406.00,679,357,1036.00
03/19/2007,09:16,1405.75,1406.25,1405.50,1406.25,2121,642,2763.00
03/19/2007,09:17,1406.25,1406.50,1406.00,1406.50,1010,424,1434.00
03/19/2007,09:18,1406.25,1406.75,1406.00,1406.25,1393,1427,2820.00
03/19/2007,09:19,1406.00,1406.75,1406.00,1406.50,732,461,1193.00
03/19/2007,09:20,1406.25,1406.50,1406.00,1406.25,444,1257,1701.00
03/19/2007,09:21,1406.25,1406.75,1405.75,1406.50,1077,893,1970.00
03/19/2007,09:22,1406.25,1406.75,1406.00,1406.50,508,714,1222.00
03/19/2007,09:23,1406.50,1406.75,1406.25,1406.50,232,849,1081.00
03/19/2007,09:24,1406.25,1407.50,1406.25,1407.25,2785,1157,3942.00
03/19/2007,09:25,1407.25,1407.50,1407.00,1407.00,457,1448,1905.00
03/19/2007,09:26,1407.25,1407.50,1407.00,1407.25,956,296,1252.00
03/19/2007,09:27,1407.25,1407.50,1407.00,1407.25,635,410,1045.00
03/19/2007,09:28,1407.00,1407.50,1407.00,1407.25,742,64,806.00
03/19/2007,09:29,1407.50,1408.00,1407.00,1407.25,1841,1455,3296.00
03/19/2007,09:30,1407.25,1408.00,1407.25,1407.50,986,1355,2341.00
03/19/2007,09:31,1407.75,1408.00,1407.25,1407.75,554,1324,1878.00
03/19/2007,09:32,1407.75,1407.75,1407.25,1407.25,978,722,1700.00
03/19/2007,09:33,1407.50,1407.50,1407.00,1407.00,1240,659,1899.00
03/19/2007,09:34,1407.25,1407.25,1406.75,1407.25,722,1426,2148.00
03/19/2007,09:35,1407.25,1407.50,1407.00,1407.25,1201,1223,2424.00
03/19/2007,09:36,1407.50,1407.50,1407.25,1407.25,206,811,1017.00
03/19/2007,09:37,1407.50,1407.50,1407.00,1407.00,1060,1357,2417.00
03/19/2007,09:38,1407.25,1407.75,1407.25,1407.75,1070,70,1140.00
03/19/2007,09:39,1407.75,1408.75,1407.50,1408.75,3328,1318,4646.00
03/19/2007,09:40,1408.75,1409.00,1408.50,1408.75,2549,1535,4084.00
03/19/2007,09:41,1408.50,1409.00,1408.50,1408.50,1809,1498,3307.00
03/19/2007,09:42,1408.75,1409.00,1408.00,1408.25,879,2687,3566.00
03/19/2007,09:43,1408.25,1409.00,1408.00,1408.50,1400,2352,3752.00
03/19/2007,09:44,1408.50,1408.50,1407.75,1408.00,616,1030,1646.00
03/19/2007,09:45,1407.75,1408.75,1407.75,1408.25,1903,329,2232.00
03/19/2007,09:46,1408.50,1408.75,1408.25,1408.75,695,213,908.00
03/19/2007,09:47,1408.50,1408.75,1408.50,1408.75,2382,631,3013.00
03/19/2007,09:48,1408.50,1408.75,1408.25,1408.75,867,448,1315.00
03/19/2007,09:49,1408.75,1408.75,1408.25,1408.25,770,339,1109.00
03/19/2007,09:50,1408.50,1408.75,1408.25,1408.50,498,116,614.00
03/19/2007,09:51,1408.75,1409.00,1408.50,1409.00,799,1732,2531.00
03/19/2007,09:52,1409.00,1410.25,1409.00,1410.00,10409,2160,12569.00
03/19/2007,09:53,1409.75,1410.50,1409.75,1410.50,4296,1169,5465.00
03/19/2007,09:54,1410.50,1410.75,1410.25,1410.50,4300,1232,5532.00
03/19/2007,09:55,1410.50,1412.75,1410.50,1412.25,16879,6655,23534.00
03/19/2007,09:56,1412.25,1412.50,1411.75,1411.75,5772,4463,10235.00
03/19/2007,09:57,1411.50,1412.00,1411.50,1411.75,2174,3723,5897.00
03/19/2007,09:58,1411.75,1411.75,1411.25,1411.75,1243,1151,2394.00
03/19/2007,09:59,1411.75,1412.00,1411.50,1411.50,915,1350,2265.00
03/19/2007,10:00,1411.50,1411.75,1411.50,1411.50,227,365,592.00
03/19/2007,10:01,1411.50,1412.00,1411.50,1412.00,952,1081,2033.00
03/19/2007,10:02,1411.75,1412.50,1411.75,1412.25,2751,4095,6846.00
03/19/2007,10:03,1412.00,1412.75,1412.00,1412.25,3194,1739,4933.00
03/19/2007,10:04,1412.25,1412.75,1412.00,1412.00,1356,2427,3783.00
03/19/2007,10:05,1412.25,1412.50,1411.75,1412.25,1473,1637,3110.00
03/19/2007,10:06,1412.00,1412.25,1411.50,1411.50,1238,2262,3500.00
03/19/2007,10:07,1411.50,1411.75,1411.25,1411.25,161,1202,1363.00
03/19/2007,10:08,1411.50,1411.75,1411.25,1411.50,1784,1175,2959.00
03/19/2007,10:09,1411.50,1411.75,1411.25,1411.75,1903,325,2228.00
03/19/2007,10:10,1411.75,1412.00,1411.50,1411.75,902,602,1504.00
03/19/2007,10:11,1412.00,1412.00,1411.50,1411.75,1025,603,1628.00
03/19/2007,10:12,1411.50,1412.25,1411.50,1412.00,1093,223,1316.00
03/19/2007,10:13,1412.00,1412.25,1411.75,1412.00,541,536,1077.00
03/19/2007,10:14,1412.00,1412.00,1411.25,1411.75,225,2653,2878.00
03/19/2007,10:15,1411.75,1411.75,1411.00,1411.00,433,1735,2168.00
03/19/2007,10:16,1411.00,1411.75,1411.00,1411.50,1006,145,1151.00
03/19/2007,10:17,1411.50,1411.75,1411.25,1411.50,961,1453,2414.00
03/19/2007,10:18,1411.50,1411.75,1411.25,1411.75,1542,55,1597.00
03/19/2007,10:19,1411.75,1411.75,1411.25,1411.50,701,1790,2491.00
03/19/2007,10:20,1411.25,1411.50,1411.00,1411.50,328,1278,1606.00
03/19/2007,10:21,1411.50,1411.50,1411.00,1411.00,283,1423,1706.00
03/19/2007,10:22,1411.00,1411.50,1411.00,1411.25,1310,912,2222.00
03/19/2007,10:23,1411.50,1411.50,1411.25,1411.50,573,95,668.00
03/19/2007,10:24,1411.75,1412.00,1411.50,1411.75,1179,477,1656.00
03/19/2007,10:25,1412.00,1412.50,1411.75,1412.25,1690,1159,2849.00
03/19/2007,10:26,1412.25,1413.25,1412.00,1413.00,7848,3048,10896.00
03/19/2007,10:27,1413.00,1413.25,1412.75,1413.00,2257,1970,4227.00
03/19/2007,10:28,1413.00,1413.25,1412.50,1412.75,1142,2068,3210.00
03/19/2007,10:29,1412.75,1413.00,1412.50,1412.75,1767,2067,3834.00
03/19/2007,10:30,1412.75,1412.75,1412.25,1412.50,916,1266,2182.00
03/19/2007,10:31,1412.50,1412.75,1412.00,1412.50,1349,1033,2382.00
03/19/2007,10:32,1412.75,1413.00,1412.25,1412.25,792,1159,1951.00
03/19/2007,10:33,1412.25,1412.50,1412.00,1412.00,345,1184,1529.00
03/19/2007,10:34,1412.25,1412.50,1411.75,1412.25,1403,2143,3546.00
03/19/2007,10:35,1412.25,1412.50,1412.00,1412.25,1364,490,1854.00
03/19/2007,10:36,1412.50,1413.50,1412.25,1413.50,5907,2509,8416.00
03/19/2007,10:37,1413.25,1413.50,1413.00,1413.00,1810,2174,3984.00
03/19/2007,10:38,1413.00,1413.75,1413.00,1413.75,2274,1530,3804.00
03/19/2007,10:39,1413.75,1414.00,1413.50,1413.50,3807,1930,5737.00
03/19/2007,10:40,1413.50,1414.00,1413.50,1414.00,3942,1410,5352.00
03/19/2007,10:41,1414.00,1414.25,1413.75,1414.25,3937,1641,5578.00
03/19/2007,10:42,1414.00,1414.75,1414.00,1414.50,4295,1370,5665.00
03/19/2007,10:43,1414.75,1414.75,1414.00,1414.25,1261,4449,5710.00
03/19/2007,10:44,1414.25,1414.50,1414.00,1414.25,2366,854,3220.00
03/19/2007,10:45,1414.25,1415.00,1414.25,1415.00,2749,95,2844.00
03/19/2007,10:46,1415.00,1415.00,1414.00,1414.25,824,2518,3342.00
03/19/2007,10:47,1414.25,1414.75,1414.25,1414.25,1256,878,2134.00
03/19/2007,10:48,1414.50,1414.75,1414.25,1414.50,1251,399,1650.00
03/19/2007,10:49,1414.25,1414.50,1414.25,1414.25,130,171,301.00
03/19/2007,10:50,1414.25,1414.75,1414.25,1414.25,1072,1142,2214.00
03/19/2007,10:51,1414.50,1414.50,1414.25,1414.50,398,261,659.00
03/19/2007,10:52,1414.50,1414.75,1414.25,1414.75,1050,240,1290.00
03/19/2007,10:53,1414.50,1415.00,1414.50,1415.00,2819,1652,4471.00
03/19/2007,10:54,1414.75,1415.25,1414.75,1415.00,4359,1644,6003.00
03/19/2007,10:55,1414.75,1415.00,1414.75,1415.00,399,1339,1738.00
03/19/2007,10:56,1415.00,1415.00,1414.50,1414.75,979,716,1695.00
03/19/2007,10:57,1414.50,1415.00,1414.25,1414.50,1291,1786,3077.00
03/19/2007,10:58,1414.75,1414.75,1414.25,1414.75,520,2737,3257.00
03/19/2007,10:59,1414.50,1414.75,1414.00,1414.25,122,1286,1408.00
03/19/2007,11:00,1414.25,1414.50,1414.25,1414.25,132,140,272.00
03/19/2007,11:01,1414.50,1414.50,1414.00,1414.25,262,2844,3106.00
03/19/2007,11:02,1414.50,1414.50,1414.00,1414.00,175,1297,1472.00
03/19/2007,11:03,1414.25,1414.50,1414.00,1414.50,1113,401,1514.00
03/19/2007,11:04,1414.25,1414.75,1414.25,1414.75,1260,252,1512.00
03/19/2007,11:05,1414.50,1414.75,1414.25,1414.25,169,500,669.00
03/19/2007,11:06,1414.50,1415.00,1414.25,1414.75,1898,1103,3001.00
03/19/2007,11:07,1414.75,1415.00,1414.50,1414.75,706,373,1079.00
03/19/2007,11:08,1414.75,1414.75,1414.25,1414.25,121,1634,1755.00
03/19/2007,11:09,1414.25,1414.50,1414.00,1414.25,1164,226,1390.00
03/19/2007,11:10,1414.25,1414.50,1414.00,1414.00,75,666,741.00
03/19/2007,11:11,1414.00,1414.25,1413.75,1413.75,897,3671,4568.00
03/19/2007,11:12,1414.00,1414.25,1413.75,1414.25,1002,376,1378.00
03/19/2007,11:13,1414.25,1415.00,1414.00,1414.75,3190,313,3503.00
03/19/2007,11:14,1414.50,1415.00,1414.25,1414.25,506,932,1438.00
03/19/2007,11:15,1414.25,1414.75,1414.25,1414.50,1169,171,1340.00
03/19/2007,11:16,1414.50,1415.00,1414.50,1415.00,1113,479,1592.00
03/19/2007,11:17,1415.00,1415.50,1414.75,1415.25,4513,2085,6598.00
03/19/2007,11:18,1415.50,1415.75,1414.75,1414.75,1444,2846,4290.00
03/19/2007,11:19,1415.00,1415.00,1414.50,1414.50,443,1056,1499.00
03/19/2007,11:20,1414.50,1414.50,1414.25,1414.50,1252,1040,2292.00
03/19/2007,11:21,1414.50,1415.00,1414.25,1414.50,843,689,1532.00
03/19/2007,11:22,1414.75,1415.00,1414.50,1414.75,1391,443,1834.00
03/19/2007,11:23,1414.50,1414.75,1413.75,1414.00,61,2714,2775.00
03/19/2007,11:24,1413.75,1414.25,1413.75,1414.00,342,499,841.00
03/19/2007,11:25,1414.00,1414.25,1414.00,1414.25,717,557,1274.00
03/19/2007,11:26,1414.00,1414.25,1413.75,1414.00,339,1519,1858.00
03/19/2007,11:27,1414.00,1414.25,1413.75,1414.25,752,825,1577.00
03/19/2007,11:28,1414.25,1414.50,1414.00,1414.50,1566,340,1906.00
03/19/2007,11:29,1414.25,1414.50,1413.75,1414.00,388,1094,1482.00
03/19/2007,11:30,1413.75,1414.00,1413.50,1413.75,587,910,1497.00
03/19/2007,11:31,1413.75,1414.00,1413.25,1413.25,286,3125,3411.00
03/19/2007,11:32,1413.25,1413.50,1412.75,1412.75,881,3308,4189.00
03/19/2007,11:33,1412.75,1413.25,1412.75,1413.00,1282,526,1808.00
03/19/2007,11:34,1413.00,1413.25,1412.75,1412.75,659,2573,3232.00
03/19/2007,11:35,1412.75,1413.00,1412.50,1413.00,1054,960,2014.00
03/19/2007,11:36,1412.75,1413.25,1412.75,1413.00,917,410,1327.00
03/19/2007,11:37,1413.00,1413.00,1412.75,1413.00,903,207,1110.00
03/19/2007,11:38,1413.00,1413.25,1412.75,1413.00,377,432,809.00
03/19/2007,11:39,1413.25,1413.25,1412.75,1413.00,372,432,804.00
03/19/2007,11:40,1413.00,1413.25,1412.75,1412.75,150,313,463.00
03/19/2007,11:41,1412.75,1413.00,1412.50,1412.75,205,2727,2932.00
03/19/2007,11:42,1412.50,1412.75,1412.25,1412.50,923,483,1406.00
03/19/2007,11:43,1412.50,1412.75,1412.50,1412.75,517,72,589.00
03/19/2007,11:44,1413.00,1413.00,1412.75,1412.75,67,16,83.00
03/19/2007,11:45,1413.00,1413.00,1412.75,1413.00,58,25,83.00
03/19/2007,11:46,1413.00,1413.00,1412.75,1413.00,380,44,424.00
03/19/2007,11:47,1413.00,1413.25,1412.75,1413.25,729,505,1234.00
03/19/2007,11:48,1413.25,1413.25,1413.00,1413.25,100,212,312.00
03/19/2007,11:49,1413.00,1413.00,1412.75,1413.00,163,246,409.00
03/19/2007,11:50,1413.00,1413.25,1412.75,1412.75,164,302,466.00
03/19/2007,11:51,1413.00,1413.00,1412.50,1412.75,329,1031,1360.00
03/19/2007,11:52,1413.00,1413.25,1412.25,1412.25,794,1197,1991.00
03/19/2007,11:53,1412.50,1413.00,1412.25,1412.50,614,198,812.00
03/19/2007,11:54,1412.50,1412.75,1412.50,1412.75,351,124,475.00
03/19/2007,11:55,1412.50,1412.75,1412.00,1412.25,430,1172,1602.00
03/19/2007,11:56,1412.25,1412.50,1412.00,1412.50,142,797,939.00
03/19/2007,11:57,1412.25,1412.50,1411.25,1411.75,1108,3984,5092.00
03/19/2007,11:58,1411.75,1412.25,1411.50,1412.25,1772,949,2721.00
03/19/2007,11:59,1412.00,1412.50,1412.00,1412.50,503,746,1249.00
03/19/2007,12:00,1412.25,1412.50,1412.00,1412.25,245,466,711.00
03/19/2007,12:01,1412.00,1412.50,1411.00,1411.75,4106,5535,9641.00
03/19/2007,12:02,1411.75,1412.00,1411.25,1411.50,1836,2361,4197.00
03/19/2007,12:03,1411.50,1412.00,1411.00,1411.25,1333,1263,2596.00
03/19/2007,12:04,1411.25,1411.50,1410.75,1411.25,614,1874,2488.00
03/19/2007,12:05,1411.25,1411.50,1410.75,1411.25,863,1274,2137.00
03/19/2007,12:06,1411.25,1411.50,1411.00,1411.25,648,797,1445.00
03/19/2007,12:07,1411.50,1411.50,1411.25,1411.50,308,24,332.00
03/19/2007,12:08,1411.25,1411.75,1411.25,1411.50,925,1267,2192.00
03/19/2007,12:09,1411.50,1412.25,1411.50,1412.00,1493,51,1544.00
03/19/2007,12:10,1412.25,1412.75,1412.25,1412.50,2195,423,2618.00
03/19/2007,12:11,1412.25,1412.50,1412.00,1412.00,165,609,774.00
03/19/2007,12:12,1412.00,1412.50,1412.00,1412.00,443,166,609.00
03/19/2007,12:13,1412.25,1412.25,1411.75,1412.00,325,824,1149.00
03/19/2007,12:14,1412.00,1412.25,1412.00,1412.25,60,32,92.00
03/19/2007,12:15,1412.00,1412.25,1411.50,1411.50,134,977,1111.00
03/19/2007,12:16,1411.50,1412.00,1411.50,1411.75,421,159,580.00
03/19/2007,12:17,1411.75,1412.00,1411.50,1411.75,162,399,561.00
03/19/2007,12:18,1411.75,1412.25,1411.75,1412.00,342,452,794.00
03/19/2007,12:19,1412.00,1412.75,1412.00,1412.75,1114,31,1145.00
03/19/2007,12:20,1412.75,1413.00,1412.50,1412.75,894,208,1102.00
03/19/2007,12:21,1413.00,1413.00,1412.50,1413.00,603,375,978.00
03/19/2007,12:22,1412.75,1413.00,1412.75,1413.00,462,39,501.00
03/19/2007,12:23,1412.75,1413.25,1412.50,1412.50,476,926,1402.00
03/19/2007,12:24,1412.75,1412.75,1412.25,1412.75,576,336,912.00
03/19/2007,12:25,1412.50,1412.75,1412.50,1412.75,130,15,145.00
03/19/2007,12:26,1412.75,1413.00,1412.75,1413.00,89,68,157.00
03/19/2007,12:27,1412.75,1413.00,1412.75,1412.75,354,208,562.00
03/19/2007,12:28,1412.50,1412.75,1412.25,1412.50,54,757,811.00
03/19/2007,12:29,1412.50,1412.50,1412.00,1412.00,151,961,1112.00
03/19/2007,12:30,1412.00,1412.25,1411.75,1412.25,981,431,1412.00
03/19/2007,12:31,1412.25,1412.50,1412.25,1412.25,358,199,557.00
03/19/2007,12:32,1412.50,1412.50,1412.00,1412.00,30,626,656.00
03/19/2007,12:33,1412.00,1412.50,1412.00,1412.25,238,250,488.00
03/19/2007,12:34,1412.25,1412.50,1412.00,1412.00,82,842,924.00
03/19/2007,12:35,1412.25,1412.25,1411.75,1412.00,58,359,417.00
03/19/2007,12:36,1411.75,1412.25,1411.75,1412.25,773,175,948.00
03/19/2007,12:37,1412.00,1412.25,1412.00,1412.00,49,293,342.00
03/19/2007,12:38,1412.00,1412.25,1411.75,1412.25,210,90,300.00
03/19/2007,12:39,1412.25,1412.50,1412.00,1412.25,396,116,512.00
03/19/2007,12:40,1412.25,1413.00,1412.00,1413.00,2188,115,2303.00
03/19/2007,12:41,1413.00,1414.00,1412.75,1413.75,5085,708,5793.00
03/19/2007,12:42,1414.00,1414.00,1413.50,1414.00,2555,838,3393.00
03/19/2007,12:43,1414.00,1414.50,1413.75,1414.00,2761,1866,4627.00
03/19/2007,12:44,1414.00,1414.25,1413.50,1413.75,498,888,1386.00
03/19/2007,12:45,1413.75,1414.00,1413.50,1413.75,637,247,884.00
03/19/2007,12:46,1413.50,1414.00,1413.50,1413.75,518,22,540.00
03/19/2007,12:47,1413.75,1414.00,1413.50,1413.50,26,1050,1076.00
03/19/2007,12:48,1413.50,1413.75,1413.50,1413.50,9,1631,1640.00
03/19/2007,12:49,1413.50,1413.75,1413.25,1413.25,22,463,485.00
03/19/2007,12:50,1413.50,1413.50,1413.25,1413.50,260,110,370.00
03/19/2007,12:51,1413.25,1413.75,1413.25,1413.50,706,17,723.00
03/19/2007,12:52,1413.75,1414.00,1413.50,1413.75,1412,254,1666.00
03/19/2007,12:53,1413.75,1414.00,1413.50,1413.75,430,991,1421.00
03/19/2007,12:54,1413.50,1414.00,1413.50,1413.75,420,156,576.00
03/19/2007,12:55,1413.75,1413.75,1413.50,1413.75,659,8,667.00
03/19/2007,12:56,1414.00,1414.50,1413.75,1414.25,2493,1301,3794.00
03/19/2007,12:57,1414.25,1414.50,1413.75,1413.75,613,1007,1620.00
03/19/2007,12:58,1414.00,1414.00,1413.75,1413.75,61,145,206.00
03/19/2007,12:59,1414.00,1414.50,1413.50,1414.25,1827,626,2453.00
03/19/2007,13:00,1414.25,1414.50,1413.75,1413.75,165,587,752.00
03/19/2007,13:01,1414.00,1414.25,1413.75,1414.00,475,184,659.00
03/19/2007,13:02,1414.25,1414.75,1414.00,1414.50,927,357,1284.00
03/19/2007,13:03,1414.50,1414.50,1414.25,1414.50,131,274,405.00
03/19/2007,13:04,1414.50,1414.50,1413.75,1413.75,263,2844,3107.00
03/19/2007,13:05,1413.75,1414.00,1413.75,1414.00,189,171,360.00
03/19/2007,13:06,1414.00,1414.25,1413.75,1414.00,829,683,1512.00
03/19/2007,13:07,1414.00,1414.00,1413.75,1414.00,465,69,534.00
03/19/2007,13:08,1414.00,1414.25,1413.75,1414.00,349,214,563.00
03/19/2007,13:09,1414.25,1414.25,1413.75,1414.25,287,218,505.00
03/19/2007,13:10,1414.00,1414.25,1413.75,1414.00,16,73,89.00
03/19/2007,13:11,1414.00,1414.50,1413.75,1414.25,1289,156,1445.00
03/19/2007,13:12,1414.25,1414.25,1414.00,1414.25,149,111,260.00
03/19/2007,13:13,1414.25,1414.25,1414.00,1414.25,52,68,120.00
03/19/2007,13:14,1414.00,1414.00,1413.75,1413.75,32,972,1004.00
03/19/2007,13:15,1413.50,1413.75,1413.25,1413.50,145,1452,1597.00
03/19/2007,13:16,1413.25,1413.50,1413.25,1413.25,689,793,1482.00
03/19/2007,13:17,1413.50,1413.50,1413.00,1413.50,306,574,880.00
03/19/2007,13:18,1413.25,1413.75,1413.25,1413.50,367,329,696.00
03/19/2007,13:19,1413.25,1413.50,1413.25,1413.50,135,37,172.00
03/19/2007,13:20,1413.50,1413.75,1413.50,1413.75,423,11,434.00
03/19/2007,13:21,1413.50,1413.75,1413.50,1413.50,18,40,58.00
03/19/2007,13:22,1413.75,1413.75,1412.75,1412.75,43,2483,2526.00
03/19/2007,13:23,1413.00,1413.00,1412.50,1413.00,540,1209,1749.00
03/19/2007,13:24,1412.75,1413.25,1412.75,1413.25,881,192,1073.00
03/19/2007,13:25,1413.00,1413.25,1413.00,1413.25,691,150,841.00
03/19/2007,13:26,1413.00,1413.00,1412.75,1412.75,146,350,496.00
03/19/2007,13:27,1412.75,1413.00,1412.50,1412.75,924,671,1595.00
03/19/2007,13:28,1412.75,1412.75,1412.00,1412.25,544,3001,3545.00
03/19/2007,13:29,1412.25,1412.50,1412.00,1412.25,168,915,1083.00
03/19/2007,13:30,1412.25,1412.50,1412.00,1412.25,1143,508,1651.00
03/19/2007,13:31,1412.25,1412.25,1411.75,1412.25,1011,1484,2495.00
03/19/2007,13:32,1412.25,1412.50,1412.25,1412.50,923,433,1356.00
03/19/2007,13:33,1412.50,1413.00,1412.25,1413.00,626,43,669.00
03/19/2007,13:34,1413.00,1413.25,1412.75,1413.00,1649,149,1798.00
03/19/2007,13:35,1413.00,1413.00,1412.25,1412.50,16,1055,1071.00
03/19/2007,13:36,1412.25,1412.75,1412.25,1412.75,566,4,570.00
03/19/2007,13:37,1412.75,1413.00,1412.50,1413.00,766,109,875.00
03/19/2007,13:38,1413.00,1413.75,1413.00,1413.50,3453,560,4013.00
03/19/2007,13:39,1413.50,1413.75,1413.25,1413.75,839,126,965.00
03/19/2007,13:40,1413.75,1414.50,1413.50,1414.25,3127,443,3570.00
03/19/2007,13:41,1414.25,1414.50,1413.75,1413.75,1324,1043,2367.00
03/19/2007,13:42,1413.75,1414.00,1413.50,1413.50,127,688,815.00
03/19/2007,13:43,1413.75,1413.75,1413.50,1413.75,361,435,796.00
03/19/2007,13:44,1414.00,1414.00,1413.50,1413.75,22,571,593.00
03/19/2007,13:45,1413.50,1413.75,1413.50,1413.50,246,1179,1425.00
03/19/2007,13:46,1413.50,1413.75,1413.25,1413.50,213,292,505.00
03/19/2007,13:47,1413.50,1414.25,1413.50,1414.25,1947,57,2004.00
03/19/2007,13:48,1414.00,1414.25,1414.00,1414.25,38,1158,1196.00
03/19/2007,13:49,1414.00,1414.50,1414.00,1414.00,942,470,1412.00
03/19/2007,13:50,1414.00,1414.25,1413.75,1414.00,944,1053,1997.00
03/19/2007,13:51,1414.00,1414.75,1414.00,1414.75,1710,31,1741.00
03/19/2007,13:52,1414.50,1415.25,1414.50,1414.75,3793,1867,5660.00
03/19/2007,13:53,1414.75,1415.00,1414.25,1414.50,123,1268,1391.00
03/19/2007,13:54,1414.50,1414.75,1414.25,1414.50,662,363,1025.00
03/19/2007,13:55,1414.25,1414.50,1413.75,1414.00,1189,1854,3043.00
03/19/2007,13:56,1414.25,1414.25,1413.75,1413.75,37,759,796.00
03/19/2007,13:57,1413.75,1414.00,1413.25,1413.50,550,1327,1877.00
03/19/2007,13:58,1413.75,1414.00,1413.50,1413.75,1742,124,1866.00
03/19/2007,13:59,1414.00,1414.25,1413.50,1414.00,1234,676,1910.00
03/19/2007,14:00,1414.00,1414.25,1413.75,1414.00,643,558,1201.00
03/19/2007,14:01,1414.25,1414.25,1413.75,1414.00,534,1041,1575.00
03/19/2007,14:02,1414.00,1414.25,1414.00,1414.00,56,171,227.00
03/19/2007,14:03,1414.00,1414.25,1413.75,1413.75,611,478,1089.00
03/19/2007,14:04,1413.75,1414.00,1413.00,1413.00,566,3709,4275.00
03/19/2007,14:05,1413.00,1413.50,1413.00,1413.25,648,177,825.00
03/19/2007,14:06,1413.50,1413.50,1412.50,1412.75,878,2549,3427.00
03/19/2007,14:07,1412.75,1412.75,1412.00,1412.25,1001,1636,2637.00
03/19/2007,14:08,1412.50,1412.50,1412.25,1412.25,82,273,355.00
03/19/2007,14:09,1412.25,1412.50,1412.00,1412.00,440,2190,2630.00
03/19/2007,14:10,1412.25,1412.25,1411.75,1412.00,269,1249,1518.00
03/19/2007,14:11,1412.25,1412.25,1411.50,1411.75,329,2070,2399.00
03/19/2007,14:12,1412.00,1412.25,1411.75,1412.25,860,816,1676.00
03/19/2007,14:13,1412.00,1412.50,1412.00,1412.25,748,297,1045.00
03/19/2007,14:14,1412.25,1412.50,1412.00,1412.50,271,407,678.00
03/19/2007,14:15,1412.25,1412.25,1412.00,1412.25,139,440,579.00
03/19/2007,14:16,1412.25,1412.50,1411.75,1411.75,326,1252,1578.00
03/19/2007,14:17,1411.75,1412.25,1411.75,1412.25,846,313,1159.00
03/19/2007,14:18,1412.25,1412.75,1412.25,1412.50,1400,32,1432.00
03/19/2007,14:19,1412.75,1412.75,1412.25,1412.25,203,266,469.00
03/19/2007,14:20,1412.25,1412.75,1412.25,1412.25,328,102,430.00
03/19/2007,14:21,1412.25,1413.25,1412.25,1413.25,2183,618,2801.00
03/19/2007,14:22,1413.00,1413.25,1412.50,1412.50,164,1410,1574.00
03/19/2007,14:23,1412.50,1413.00,1412.50,1412.75,365,995,1360.00
03/19/2007,14:24,1412.75,1412.75,1412.50,1412.75,14,197,211.00
03/19/2007,14:25,1412.75,1412.75,1411.75,1411.75,202,1679,1881.00
03/19/2007,14:26,1411.75,1412.00,1411.50,1411.50,64,947,1011.00
03/19/2007,14:27,1411.75,1411.75,1411.25,1411.75,1031,953,1984.00
03/19/2007,14:28,1411.75,1411.75,1411.00,1411.50,899,1987,2886.00
03/19/2007,14:29,1411.50,1412.00,1411.25,1412.00,1697,954,2651.00
03/19/2007,14:30,1411.75,1412.00,1411.50,1411.75,1330,2412,3742.00
03/19/2007,14:31,1411.50,1412.00,1411.50,1411.75,1268,791,2059.00
03/19/2007,14:32,1411.75,1412.00,1411.75,1412.00,221,348,569.00
03/19/2007,14:33,1412.00,1412.50,1412.00,1412.25,1688,358,2046.00
03/19/2007,14:34,1412.25,1412.25,1412.00,1412.25,278,246,524.00
03/19/2007,14:35,1412.25,1412.50,1412.00,1412.25,404,1277,1681.00
03/19/2007,14:36,1412.00,1412.25,1411.50,1412.00,667,1783,2450.00
03/19/2007,14:37,1412.00,1412.00,1411.50,1412.00,534,360,894.00
03/19/2007,14:38,1411.75,1412.25,1411.75,1412.00,884,90,974.00
03/19/2007,14:39,1412.00,1412.25,1411.75,1412.00,777,988,1765.00
03/19/2007,14:40,1411.75,1412.50,1411.75,1412.00,613,365,978.00
03/19/2007,14:41,1412.25,1413.25,1412.25,1413.00,4838,1119,5957.00
03/19/2007,14:42,1413.25,1413.25,1412.75,1413.00,1315,1049,2364.00
03/19/2007,14:43,1413.00,1413.75,1413.00,1413.50,1824,839,2663.00
03/19/2007,14:44,1413.25,1413.50,1413.25,1413.25,1596,70,1666.00
03/19/2007,14:45,1413.50,1413.50,1413.00,1413.00,279,1233,1512.00
03/19/2007,14:46,1413.00,1413.25,1412.75,1413.25,280,1254,1534.00
03/19/2007,14:47,1413.00,1414.00,1413.00,1413.75,3216,420,3636.00
03/19/2007,14:48,1414.00,1414.25,1414.00,1414.25,1555,576,2131.00
03/19/2007,14:49,1414.00,1414.00,1413.50,1413.75,699,2840,3539.00
03/19/2007,14:50,1414.00,1414.25,1413.75,1414.00,1834,510,2344.00
03/19/2007,14:51,1413.75,1414.00,1413.50,1413.75,520,739,1259.00
03/19/2007,14:52,1413.75,1413.75,1413.25,1413.25,585,516,1101.00
03/19/2007,14:53,1413.25,1413.50,1412.75,1412.75,346,2511,2857.00
03/19/2007,14:54,1413.00,1413.00,1412.50,1412.50,157,2363,2520.00
03/19/2007,14:55,1412.50,1412.75,1412.25,1412.25,516,1304,1820.00
03/19/2007,14:56,1412.50,1412.50,1412.25,1412.25,221,2229,2450.00
03/19/2007,14:57,1412.25,1412.75,1412.25,1412.75,3342,1675,5017.00
03/19/2007,14:58,1412.75,1413.00,1412.50,1412.75,3306,364,3670.00
03/19/2007,14:59,1412.75,1413.25,1412.75,1413.00,3768,1131,4899.00
03/19/2007,15:00,1413.00,1414.50,1413.00,1414.25,11026,2851,13877.00
03/19/2007,15:01,1414.50,1414.50,1413.50,1414.00,9034,10584,19618.00
03/19/2007,15:02,1413.75,1414.75,1413.75,1414.75,4572,1100,5672.00
03/19/2007,15:03,1414.75,1415.25,1414.50,1414.50,2698,2711,5409.00
03/19/2007,15:04,1414.50,1415.00,1414.50,1415.00,1827,886,2713.00
03/19/2007,15:05,1414.75,1415.25,1414.75,1415.00,2098,3375,5473.00
03/19/2007,15:06,1414.75,1415.25,1414.75,1415.00,1658,678,2336.00
03/19/2007,15:07,1415.00,1415.25,1414.75,1415.00,1375,353,1728.00
03/19/2007,15:08,1415.00,1415.75,1415.00,1415.75,3356,1249,4605.00
03/19/2007,15:09,1415.75,1415.75,1415.25,1415.50,1060,2388,3448.00
03/19/2007,15:10,1415.50,1415.75,1415.25,1415.50,1518,913,2431.00
03/19/2007,15:11,1415.50,1415.75,1415.50,1415.50,1051,1509,2560.00
03/19/2007,15:12,1415.75,1415.75,1415.25,1415.25,308,3180,3488.00
03/19/2007,15:13,1415.25,1415.50,1415.25,1415.50,123,895,1018.00
03/19/2007,15:14,1415.25,1415.50,1415.00,1415.25,1348,2499,3847.00
03/19/2007,15:15,1415.25,1416.00,1415.25,1415.50,5044,4424,9468.00
03/19/2007,15:16,1415.75,1415.75,1415.75,1415.75,47,0,47.00
03/19/2007,15:31,1415.50,1415.75,1415.25,1415.50,408,404,812.00
03/19/2007,15:32,1415.50,1415.75,1415.50,1415.50,4,246,250.00
03/19/2007,15:33,1415.75,1415.75,1415.50,1415.50,126,6,132.00
03/19/2007,15:34,1415.50,1415.75,1415.50,1415.50,1,40,41.00
03/19/2007,15:35,1415.75,1415.75,1415.50,1415.50,29,10,39.00
03/19/2007,15:36,1415.50,1415.75,1415.50,1415.50,2,402,404.00
03/19/2007,15:37,1415.75,1415.75,1415.25,1415.25,5,78,83.00
03/19/2007,15:38,1415.50,1415.50,1415.25,1415.25,152,60,212.00
03/19/2007,15:39,1415.50,1415.50,1415.25,1415.25,50,151,201.00
03/19/2007,15:40,1415.25,1415.50,1415.25,1415.50,1,10,11.00
03/19/2007,15:41,1415.25,1415.50,1415.25,1415.50,3,5,8.00
03/19/2007,15:42,1415.50,1415.75,1415.50,1415.50,199,151,350.00
03/19/2007,15:43,1415.50,1415.50,1415.25,1415.50,1,25,26.00
03/19/2007,15:44,1415.50,1415.50,1415.50,1415.50,7,0,7.00
03/19/2007,15:45,1415.50,1415.50,1415.25,1415.25,79,2,81.00
03/19/2007,15:46,1415.25,1415.50,1415.00,1415.00,1,260,261.00
03/19/2007,15:47,1415.00,1415.25,1415.00,1415.25,76,2,78.00
03/19/2007,15:48,1415.25,1415.25,1415.00,1415.00,1,100,101.00
03/19/2007,15:49,1415.00,1415.25,1415.00,1415.00,103,371,474.00
03/19/2007,15:50,1415.00,1415.25,1415.00,1415.00,1,46,47.00
03/19/2007,15:51,1415.25,1415.25,1415.00,1415.00,2,5,7.00
03/19/2007,15:52,1415.25,1415.25,1415.00,1415.25,133,6,139.00
03/19/2007,15:53,1415.25,1415.50,1415.25,1415.50,6,0,6.00
03/19/2007,15:54,1415.25,1415.50,1415.25,1415.50,1,40,41.00
03/19/2007,15:55,1415.25,1415.50,1415.25,1415.50,2,16,18.00
03/19/2007,15:56,1415.50,1415.50,1415.50,1415.50,1,0,1.00
03/19/2007,15:57,1415.50,1415.50,1415.50,1415.50,3,0,3.00
03/19/2007,15:58,1415.25,1415.50,1415.25,1415.50,20,6,26.00
03/19/2007,15:59,1415.50,1415.50,1415.25,1415.25,2,76,78.00
03/19/2007,16:00,1415.25,1415.50,1415.00,1415.50,67,63,130.00
03/19/2007,17:01,1415.50,1416.25,1415.25,1416.25,691,134,825.00
03/19/2007,17:02,1416.25,1416.25,1416.00,1416.25,140,145,285.00
03/19/2007,17:03,1416.25,1416.25,1416.25,1416.25,143,0,143.00
03/19/2007,17:04,1416.25,1416.50,1416.25,1416.25,214,93,307.00
03/19/2007,17:05,1416.25,1416.25,1416.25,1416.25,0,5,5.00
03/19/2007,17:06,1416.00,1416.00,1416.00,1416.00,0,71,71.00
03/19/2007,17:07,1416.00,1416.00,1415.75,1415.75,0,11,11.00
03/19/2007,17:08,1416.00,1416.00,1415.75,1416.00,41,18,59.00
03/19/2007,17:09,1416.00,1416.25,1416.00,1416.00,128,46,174.00
03/19/2007,17:12,1415.75,1416.00,1415.75,1416.00,10,21,31.00
03/19/2007,17:13,1416.00,1416.25,1416.00,1416.00,30,1,31.00
03/19/2007,17:14,1416.25,1416.25,1416.00,1416.00,6,11,17.00
03/19/2007,17:16,1416.00,1416.00,1416.00,1416.00,0,13,13.00
03/19/2007,17:18,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/19/2007,17:20,1415.75,1415.75,1415.75,1415.75,0,5,5.00
03/19/2007,17:21,1415.75,1415.75,1415.75,1415.75,0,8,8.00
03/19/2007,17:22,1415.50,1415.75,1415.50,1415.75,3,28,31.00
03/19/2007,17:23,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:24,1415.75,1415.75,1415.75,1415.75,13,0,13.00
03/19/2007,17:25,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:26,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:27,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:28,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:29,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:30,1415.75,1415.75,1415.50,1415.50,2,2,4.00
03/19/2007,17:31,1415.50,1415.75,1415.50,1415.50,2,15,17.00
03/19/2007,17:32,1415.50,1415.50,1415.50,1415.50,0,11,11.00
03/19/2007,17:33,1415.50,1415.50,1415.25,1415.25,0,63,63.00
03/19/2007,17:34,1415.25,1415.25,1415.25,1415.25,0,35,35.00
03/19/2007,17:35,1415.25,1415.25,1415.25,1415.25,0,2,2.00
03/19/2007,17:36,1415.25,1415.25,1415.25,1415.25,0,2,2.00
03/19/2007,17:37,1415.25,1415.25,1415.25,1415.25,0,3,3.00
03/19/2007,17:38,1415.25,1415.25,1415.00,1415.00,0,101,101.00
03/19/2007,17:39,1415.25,1415.25,1415.25,1415.25,4,0,4.00
03/19/2007,17:40,1415.25,1415.25,1415.00,1415.00,2,28,30.00
03/19/2007,17:41,1415.25,1415.25,1415.00,1415.00,2,3,5.00
03/19/2007,17:42,1415.25,1415.25,1415.25,1415.25,38,0,38.00
03/19/2007,17:43,1415.25,1415.25,1415.25,1415.25,2,0,2.00
03/19/2007,17:44,1415.25,1415.25,1415.25,1415.25,2,0,2.00
03/19/2007,17:45,1415.25,1415.25,1415.25,1415.25,2,0,2.00
03/19/2007,17:46,1415.25,1415.25,1415.25,1415.25,3,0,3.00
03/19/2007,17:47,1415.25,1415.50,1415.25,1415.50,5,0,5.00
03/19/2007,17:48,1415.25,1415.50,1415.25,1415.50,2,4,6.00
03/19/2007,17:50,1415.50,1415.50,1415.25,1415.25,9,14,23.00
03/19/2007,17:51,1415.25,1415.25,1415.25,1415.25,0,26,26.00
03/19/2007,17:52,1415.25,1415.75,1415.25,1415.75,97,21,118.00
03/19/2007,17:53,1415.50,1415.75,1415.50,1415.75,2,1,3.00
03/19/2007,17:54,1415.75,1416.00,1415.75,1416.00,196,0,196.00
03/19/2007,17:55,1415.75,1415.75,1415.50,1415.50,0,133,133.00
03/19/2007,17:56,1415.50,1415.75,1415.50,1415.75,7,220,227.00
03/19/2007,17:57,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,17:58,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,17:59,1415.50,1415.75,1415.50,1415.75,12,4,16.00
03/19/2007,18:00,1415.50,1415.50,1415.50,1415.50,0,9,9.00
03/19/2007,18:01,1415.25,1415.50,1415.00,1415.50,53,46,99.00
03/19/2007,18:02,1415.50,1415.75,1415.50,1415.75,52,1,53.00
03/19/2007,18:03,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:04,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:05,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:06,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:07,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,18:08,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,18:09,1415.75,1415.75,1415.75,1415.75,65,0,65.00
03/19/2007,18:11,1415.75,1415.75,1415.75,1415.75,20,0,20.00
03/19/2007,18:12,1415.75,1415.75,1415.75,1415.75,19,0,19.00
03/19/2007,18:13,1415.50,1415.75,1415.50,1415.50,2,8,10.00
03/19/2007,18:14,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,18:15,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:16,1415.75,1415.75,1415.75,1415.75,4,0,4.00
03/19/2007,18:17,1415.75,1415.75,1415.75,1415.75,27,0,27.00
03/19/2007,18:18,1415.75,1415.75,1415.75,1415.75,5,0,5.00
03/19/2007,18:19,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:20,1415.75,1415.75,1415.75,1415.75,27,0,27.00
03/19/2007,18:21,1415.50,1415.75,1415.50,1415.75,13,1,14.00
03/19/2007,18:22,1415.75,1415.75,1415.75,1415.75,5,0,5.00
03/19/2007,18:23,1415.50,1415.50,1415.25,1415.50,5,40,45.00
03/19/2007,18:24,1415.50,1415.50,1415.25,1415.25,6,1,7.00
03/19/2007,18:25,1415.50,1415.50,1415.50,1415.50,18,0,18.00
03/19/2007,18:26,1415.50,1415.75,1415.50,1415.75,2,0,2.00
03/19/2007,18:27,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:28,1415.75,1415.75,1415.50,1415.50,2,1,3.00
03/19/2007,18:29,1415.50,1415.75,1415.50,1415.75,2,1,3.00
03/19/2007,18:30,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:31,1415.50,1415.75,1415.50,1415.75,3,5,8.00
03/19/2007,18:32,1415.75,1415.75,1415.75,1415.75,11,0,11.00
03/19/2007,18:33,1415.75,1415.75,1415.75,1415.75,19,0,19.00
03/19/2007,18:34,1415.75,1415.75,1415.75,1415.75,4,0,4.00
03/19/2007,18:35,1415.75,1415.75,1415.50,1415.50,2,4,6.00
03/19/2007,18:36,1415.75,1415.75,1415.75,1415.75,4,0,4.00
03/19/2007,18:37,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:38,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,18:39,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,18:40,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:41,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:42,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:43,1415.75,1415.75,1415.75,1415.75,3,0,3.00
03/19/2007,18:44,1415.75,1415.75,1415.75,1415.75,5,0,5.00
03/19/2007,18:45,1415.75,1415.75,1415.75,1415.75,2,0,2.00
03/19/2007,18:46,1415.75,1416.00,1415.75,1416.00,72,0,72.00
03/19/2007,18:47,1415.75,1416.00,1415.75,1416.00,30,1,31.00
03/19/2007,18:48,1416.00,1416.25,1416.00,1416.00,52,20,72.00
03/19/2007,18:49,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,18:50,1416.00,1416.00,1416.00,1416.00,0,15,15.00
03/19/2007,18:51,1416.00,1416.00,1416.00,1416.00,0,38,38.00
03/19/2007,18:52,1415.75,1415.75,1415.75,1415.75,0,54,54.00
03/19/2007,18:53,1415.75,1415.75,1415.75,1415.75,0,27,27.00
03/19/2007,18:54,1415.75,1416.00,1415.75,1416.00,3,2,5.00
03/19/2007,18:57,1415.75,1416.00,1415.75,1416.00,5,1,6.00
03/19/2007,18:59,1416.00,1416.00,1416.00,1416.00,1,0,1.00
03/19/2007,19:00,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/19/2007,19:01,1415.75,1415.75,1415.50,1415.75,5,68,73.00
03/19/2007,19:02,1416.00,1416.00,1416.00,1416.00,24,0,24.00
03/19/2007,19:03,1416.00,1416.00,1416.00,1416.00,5,0,5.00
03/19/2007,19:04,1415.75,1415.75,1415.75,1415.75,0,50,50.00
03/19/2007,19:05,1415.75,1415.75,1415.75,1415.75,0,90,90.00
03/19/2007,19:06,1415.75,1416.00,1415.75,1415.75,1,4,5.00
03/19/2007,19:07,1415.75,1415.75,1415.75,1415.75,0,3,3.00
03/19/2007,19:08,1415.75,1415.75,1415.25,1415.50,34,59,93.00
03/19/2007,19:09,1415.75,1415.75,1415.50,1415.50,2,17,19.00
03/19/2007,19:10,1415.50,1415.50,1415.50,1415.50,0,5,5.00
03/19/2007,19:11,1415.50,1415.50,1415.50,1415.50,0,27,27.00
03/19/2007,19:12,1415.50,1415.75,1415.50,1415.75,2,1,3.00
03/19/2007,19:13,1415.50,1415.75,1415.50,1415.75,2,3,5.00
03/19/2007,19:14,1415.50,1415.75,1415.50,1415.75,6,1,7.00
03/19/2007,19:15,1415.75,1416.00,1415.75,1416.00,21,0,21.00
03/19/2007,19:17,1415.75,1416.00,1415.75,1415.75,24,45,69.00
03/19/2007,19:18,1415.75,1415.75,1415.75,1415.75,0,60,60.00
03/19/2007,19:19,1415.75,1415.75,1415.75,1415.75,0,13,13.00
03/19/2007,19:20,1415.75,1415.75,1415.75,1415.75,0,17,17.00
03/19/2007,19:21,1415.75,1415.75,1415.75,1415.75,0,3,3.00
03/19/2007,19:24,1415.75,1415.75,1415.75,1415.75,0,2,2.00
03/19/2007,19:26,1415.75,1415.75,1415.75,1415.75,0,17,17.00
03/19/2007,19:27,1415.75,1415.75,1415.75,1415.75,0,5,5.00
03/19/2007,19:28,1415.75,1415.75,1415.75,1415.75,0,20,20.00
03/19/2007,19:29,1415.75,1415.75,1415.75,1415.75,0,4,4.00
03/19/2007,19:31,1416.00,1416.00,1416.00,1416.00,25,0,25.00
03/19/2007,19:36,1416.00,1416.25,1416.00,1416.25,93,0,93.00
03/19/2007,19:37,1416.25,1416.25,1416.00,1416.00,1,18,19.00
03/19/2007,19:38,1416.00,1416.00,1416.00,1416.00,0,10,10.00
03/19/2007,19:39,1416.00,1416.00,1416.00,1416.00,0,2,2.00
03/19/2007,19:41,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,19:43,1416.00,1416.00,1416.00,1416.00,0,29,29.00
03/19/2007,19:44,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/19/2007,19:45,1416.25,1416.25,1416.25,1416.25,24,0,24.00
03/19/2007,19:46,1416.25,1416.25,1416.25,1416.25,2,0,2.00
03/19/2007,19:47,1416.00,1416.00,1416.00,1416.00,0,48,48.00
03/19/2007,19:48,1416.00,1416.00,1415.75,1416.00,9,3,12.00
03/19/2007,19:49,1416.25,1416.50,1416.00,1416.50,201,2,203.00
03/19/2007,19:50,1416.25,1416.25,1416.25,1416.25,0,5,5.00
03/19/2007,19:52,1416.25,1416.25,1416.25,1416.25,0,8,8.00
03/19/2007,19:54,1416.25,1416.25,1416.00,1416.00,0,20,20.00
03/19/2007,19:55,1416.00,1416.00,1416.00,1416.00,0,2,2.00
03/19/2007,19:56,1416.25,1416.25,1416.25,1416.25,10,0,10.00
03/19/2007,19:57,1416.25,1416.25,1416.00,1416.00,11,1,12.00
03/19/2007,19:58,1416.25,1416.25,1416.00,1416.00,4,10,14.00
03/19/2007,20:00,1416.25,1416.25,1416.00,1416.00,14,1,15.00
03/19/2007,20:01,1416.25,1416.50,1416.25,1416.25,12,36,48.00
03/19/2007,20:02,1416.00,1416.00,1416.00,1416.00,0,16,16.00
03/19/2007,20:03,1416.00,1416.00,1416.00,1416.00,0,50,50.00
03/19/2007,20:05,1416.00,1416.00,1416.00,1416.00,0,39,39.00
03/19/2007,20:06,1416.00,1416.25,1416.00,1416.25,2,21,23.00
03/19/2007,20:07,1416.25,1416.75,1416.25,1416.50,226,139,365.00
03/19/2007,20:08,1416.50,1416.50,1416.50,1416.50,0,1,1.00
03/19/2007,20:09,1416.50,1416.50,1416.50,1416.50,0,179,179.00
03/19/2007,20:10,1416.50,1416.50,1416.00,1416.25,1,369,370.00
03/19/2007,20:11,1416.25,1416.25,1416.25,1416.25,107,0,107.00
03/19/2007,20:12,1416.25,1416.25,1416.25,1416.25,5,0,5.00
03/19/2007,20:13,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/19/2007,20:15,1416.25,1416.25,1416.25,1416.25,8,0,8.00
03/19/2007,20:16,1416.25,1416.25,1416.00,1416.00,22,1,23.00
03/19/2007,20:17,1416.00,1416.25,1416.00,1416.25,4,1,5.00
03/19/2007,20:18,1416.25,1416.25,1416.25,1416.25,3,0,3.00
03/19/2007,20:19,1416.25,1416.25,1416.25,1416.25,20,0,20.00
03/19/2007,20:20,1416.25,1416.25,1416.25,1416.25,4,0,4.00
03/19/2007,20:21,1416.25,1416.25,1416.00,1416.00,4,1,5.00
03/19/2007,20:23,1416.25,1416.25,1416.25,1416.25,26,0,26.00
03/19/2007,20:24,1416.50,1416.50,1416.50,1416.50,3,0,3.00
03/19/2007,20:25,1416.50,1416.50,1416.50,1416.50,7,0,7.00
03/19/2007,20:27,1416.25,1416.25,1416.25,1416.25,0,88,88.00
03/19/2007,20:28,1416.25,1416.25,1416.25,1416.25,0,15,15.00
03/19/2007,20:29,1416.00,1416.00,1416.00,1416.00,0,17,17.00
03/19/2007,20:30,1416.00,1416.00,1416.00,1416.00,0,2,2.00
03/19/2007,20:33,1416.25,1416.25,1416.25,1416.25,24,0,24.00
03/19/2007,20:35,1416.00,1416.00,1416.00,1416.00,0,83,83.00
03/19/2007,20:36,1416.00,1416.25,1415.75,1416.25,243,5,248.00
03/19/2007,20:37,1416.25,1416.25,1416.25,1416.25,77,0,77.00
03/19/2007,20:39,1416.00,1416.00,1416.00,1416.00,0,51,51.00
03/19/2007,20:40,1416.00,1416.00,1416.00,1416.00,0,4,4.00
03/19/2007,20:41,1416.00,1416.00,1416.00,1416.00,0,2,2.00
03/19/2007,20:42,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/19/2007,20:43,1415.75,1415.75,1415.75,1415.75,0,5,5.00
03/19/2007,20:44,1415.75,1415.75,1415.75,1415.75,0,185,185.00
03/19/2007,20:45,1415.75,1415.75,1415.50,1415.50,0,113,113.00
03/19/2007,20:46,1415.50,1415.50,1415.25,1415.25,0,7,7.00
03/19/2007,20:47,1415.50,1415.50,1415.25,1415.25,1,133,134.00
03/19/2007,20:48,1415.25,1415.50,1415.25,1415.50,84,22,106.00
03/19/2007,20:49,1415.25,1415.50,1415.25,1415.50,1,1,2.00
03/19/2007,20:51,1415.25,1415.25,1415.25,1415.25,0,10,10.00
03/19/2007,20:52,1415.25,1415.25,1415.25,1415.25,0,105,105.00
03/19/2007,20:53,1415.25,1415.25,1415.25,1415.25,0,112,112.00
03/19/2007,20:54,1415.25,1415.25,1415.25,1415.25,0,61,61.00
03/19/2007,20:55,1415.25,1415.25,1415.25,1415.25,0,62,62.00
03/19/2007,20:56,1415.25,1415.25,1415.25,1415.25,0,60,60.00
03/19/2007,20:57,1415.25,1415.25,1415.25,1415.25,0,77,77.00
03/19/2007,20:58,1415.25,1415.25,1415.25,1415.25,0,3,3.00
03/19/2007,21:00,1415.25,1415.25,1415.00,1415.00,0,122,122.00
03/19/2007,21:01,1415.00,1415.25,1415.00,1415.25,7,2,9.00
03/19/2007,21:02,1415.25,1415.25,1415.25,1415.25,9,0,9.00
03/19/2007,21:03,1415.25,1415.25,1415.25,1415.25,17,0,17.00
03/19/2007,21:05,1415.50,1415.50,1415.25,1415.25,24,1,25.00
03/19/2007,21:07,1415.25,1415.50,1415.25,1415.50,1,5,6.00
03/19/2007,21:08,1415.50,1415.50,1415.50,1415.50,1,0,1.00
03/19/2007,21:10,1415.25,1415.25,1415.25,1415.25,0,3,3.00
03/19/2007,21:11,1415.25,1415.25,1415.25,1415.25,0,34,34.00
03/19/2007,21:14,1415.50,1415.50,1415.50,1415.50,22,0,22.00
03/19/2007,21:16,1415.25,1415.25,1415.25,1415.25,0,11,11.00
03/19/2007,21:20,1415.25,1415.25,1415.25,1415.25,0,30,30.00
03/19/2007,21:21,1415.25,1415.25,1415.00,1415.00,0,25,25.00
03/19/2007,21:22,1415.25,1415.25,1415.25,1415.25,26,0,26.00
03/19/2007,21:23,1415.25,1415.25,1415.25,1415.25,2,0,2.00
03/19/2007,21:25,1415.25,1415.25,1415.00,1415.25,56,1,57.00
03/19/2007,21:26,1415.25,1415.25,1415.25,1415.25,25,0,25.00
03/19/2007,21:31,1415.25,1415.25,1415.25,1415.25,1,0,1.00
03/19/2007,21:32,1415.25,1415.25,1415.25,1415.25,5,0,5.00
03/19/2007,21:33,1415.25,1415.50,1415.25,1415.50,27,0,27.00
03/19/2007,21:34,1415.50,1415.75,1415.50,1415.50,63,24,87.00
03/19/2007,21:35,1415.50,1415.75,1415.50,1415.75,4,1,5.00
03/19/2007,21:36,1415.75,1416.00,1415.50,1415.75,103,108,211.00
03/19/2007,21:37,1415.75,1416.00,1415.75,1416.00,9,0,9.00
03/19/2007,21:38,1416.00,1416.00,1416.00,1416.00,7,0,7.00
03/19/2007,21:39,1416.00,1416.00,1416.00,1416.00,4,0,4.00
03/19/2007,21:40,1415.75,1416.00,1415.50,1416.00,2,3,5.00
03/19/2007,21:43,1416.00,1416.25,1416.00,1416.25,12,0,12.00
03/19/2007,21:44,1416.00,1416.25,1416.00,1416.25,50,60,110.00
03/19/2007,21:45,1416.25,1416.25,1416.25,1416.25,40,0,40.00
03/19/2007,21:47,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/19/2007,21:48,1416.00,1416.00,1415.75,1415.75,0,85,85.00
03/19/2007,21:52,1415.75,1415.75,1415.75,1415.75,0,2,2.00
03/19/2007,21:54,1415.75,1415.75,1415.75,1415.75,0,5,5.00
03/19/2007,21:56,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/19/2007,21:57,1415.75,1415.75,1415.75,1415.75,0,3,3.00
03/19/2007,22:03,1415.75,1416.00,1415.75,1416.00,23,3,26.00
03/19/2007,22:12,1416.00,1416.00,1416.00,1416.00,24,0,24.00
03/19/2007,22:13,1416.00,1416.00,1416.00,1416.00,13,0,13.00
03/19/2007,22:14,1416.00,1416.00,1416.00,1416.00,7,0,7.00
03/19/2007,22:15,1416.00,1416.00,1416.00,1416.00,5,0,5.00
03/19/2007,22:16,1416.00,1416.00,1416.00,1416.00,25,0,25.00
03/19/2007,22:17,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/19/2007,22:20,1416.00,1416.00,1416.00,1416.00,5,0,5.00
03/19/2007,22:22,1416.00,1416.00,1416.00,1416.00,2,0,2.00
03/19/2007,22:26,1416.00,1416.00,1416.00,1416.00,1,0,1.00
03/19/2007,22:32,1416.00,1416.00,1416.00,1416.00,25,0,25.00
03/19/2007,22:36,1416.00,1416.25,1416.00,1416.25,5,0,5.00
03/19/2007,22:40,1416.00,1416.00,1416.00,1416.00,0,5,5.00
03/19/2007,22:42,1416.00,1416.00,1416.00,1416.00,0,5,5.00
03/19/2007,22:44,1416.25,1416.25,1416.25,1416.25,28,0,28.00
03/19/2007,22:46,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/19/2007,22:47,1416.00,1416.00,1415.50,1415.50,0,198,198.00
03/19/2007,22:48,1415.75,1415.75,1415.75,1415.75,4,0,4.00
03/19/2007,22:49,1415.50,1415.50,1415.50,1415.50,0,1,1.00
03/19/2007,22:51,1415.50,1415.50,1415.50,1415.50,0,3,3.00
03/19/2007,22:52,1415.50,1415.50,1415.25,1415.25,0,36,36.00
03/19/2007,22:53,1415.25,1415.50,1415.25,1415.50,1,7,8.00
03/19/2007,22:54,1415.25,1415.25,1415.25,1415.25,0,49,49.00
03/19/2007,22:55,1415.25,1415.50,1415.00,1415.50,71,103,174.00
03/19/2007,22:56,1415.50,1415.50,1415.50,1415.50,4,0,4.00
03/19/2007,22:57,1415.75,1415.75,1415.75,1415.75,4,0,4.00
03/19/2007,22:58,1415.75,1415.75,1415.75,1415.75,8,0,8.00
03/19/2007,22:59,1416.00,1416.00,1415.75,1415.75,25,2,27.00
03/19/2007,23:00,1415.75,1415.75,1415.50,1415.50,0,2,2.00
03/19/2007,23:01,1415.50,1416.00,1415.50,1415.75,5,43,48.00
03/19/2007,23:03,1415.75,1415.75,1415.75,1415.75,0,24,24.00
03/19/2007,23:04,1415.75,1415.75,1415.75,1415.75,0,3,3.00
03/19/2007,23:07,1416.00,1416.00,1416.00,1416.00,1,0,1.00
03/19/2007,23:08,1415.75,1415.75,1415.75,1415.75,0,3,3.00
03/19/2007,23:10,1415.75,1415.75,1415.75,1415.75,0,4,4.00
03/19/2007,23:11,1415.75,1415.75,1415.75,1415.75,0,3,3.00
03/19/2007,23:12,1415.75,1415.75,1415.75,1415.75,0,2,2.00
03/19/2007,23:13,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/19/2007,23:14,1415.75,1415.75,1415.75,1415.75,0,2,2.00
03/19/2007,23:15,1416.00,1416.00,1416.00,1416.00,27,0,27.00
03/19/2007,23:16,1416.00,1416.25,1416.00,1416.00,21,5,26.00
03/19/2007,23:19,1416.00,1416.00,1416.00,1416.00,0,3,3.00
03/19/2007,23:20,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,23:23,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/19/2007,23:26,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,23:29,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,23:30,1416.25,1416.25,1416.25,1416.25,25,0,25.00
03/19/2007,23:34,1416.25,1416.25,1416.00,1416.25,3,1,4.00
03/19/2007,23:35,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,23:38,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/19/2007,23:41,1416.00,1416.00,1416.00,1416.00,0,35,35.00
03/19/2007,23:42,1416.00,1416.00,1416.00,1416.00,0,7,7.00
03/19/2007,23:43,1416.00,1416.00,1416.00,1416.00,0,4,4.00
03/19/2007,23:44,1416.25,1416.25,1416.25,1416.25,13,0,13.00
03/19/2007,23:48,1416.00,1416.00,1416.00,1416.00,0,25,25.00
03/19/2007,23:49,1416.25,1416.25,1416.25,1416.25,25,0,25.00
03/19/2007,23:50,1416.00,1416.25,1416.00,1416.25,6,25,31.00
03/19/2007,23:51,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/19/2007,23:52,1416.25,1416.25,1416.00,1416.00,1,1,2.00
03/19/2007,23:55,1416.00,1416.00,1416.00,1416.00,0,31,31.00
03/19/2007,23:58,1416.00,1416.00,1415.75,1416.00,13,28,41.00
03/19/2007,23:59,1416.00,1416.25,1416.00,1416.00,35,1,36.00
03/20/2007,00:00,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/20/2007,00:01,1416.25,1416.25,1416.00,1416.00,1,25,26.00
03/20/2007,00:02,1416.00,1416.00,1416.00,1416.00,0,25,25.00
03/20/2007,00:03,1416.00,1416.00,1416.00,1416.00,0,2,2.00
03/20/2007,00:12,1416.00,1416.25,1416.00,1416.25,25,50,75.00
03/20/2007,00:13,1416.00,1416.00,1416.00,1416.00,0,53,53.00
03/20/2007,00:15,1416.00,1416.00,1415.75,1415.75,0,50,50.00
03/20/2007,00:17,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/20/2007,00:18,1416.00,1416.00,1416.00,1416.00,1,0,1.00
03/20/2007,00:19,1415.75,1415.75,1415.75,1415.75,0,49,49.00
03/20/2007,00:24,1416.00,1416.00,1416.00,1416.00,1,0,1.00
03/20/2007,00:27,1416.00,1416.25,1416.00,1416.25,25,0,25.00
03/20/2007,00:29,1416.00,1416.00,1416.00,1416.00,0,5,5.00
03/20/2007,00:32,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/20/2007,00:34,1416.25,1416.25,1416.00,1416.00,15,1,16.00
03/20/2007,00:44,1416.00,1416.25,1416.00,1416.25,2,17,19.00
03/20/2007,00:48,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/20/2007,00:53,1416.25,1416.25,1416.25,1416.25,28,0,28.00
03/20/2007,00:54,1416.25,1416.25,1416.25,1416.25,3,0,3.00
03/20/2007,00:55,1416.25,1416.25,1416.25,1416.25,3,0,3.00
03/20/2007,00:56,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/20/2007,00:58,1416.25,1416.25,1416.25,1416.25,3,0,3.00
03/20/2007,00:59,1416.50,1416.50,1416.50,1416.50,24,0,24.00
03/20/2007,01:00,1416.25,1416.25,1416.25,1416.25,0,27,27.00
03/20/2007,01:01,1416.00,1416.25,1416.00,1416.25,28,4,32.00
03/20/2007,01:02,1416.50,1416.50,1416.50,1416.50,34,0,34.00
03/20/2007,01:03,1416.50,1416.50,1416.50,1416.50,2,0,2.00
03/20/2007,01:04,1416.25,1416.25,1416.25,1416.25,0,11,11.00
03/20/2007,01:05,1416.50,1416.50,1416.50,1416.50,2,0,2.00
03/20/2007,01:06,1416.25,1416.50,1416.25,1416.50,1,5,6.00
03/20/2007,01:08,1416.50,1416.50,1416.25,1416.25,2,3,5.00
03/20/2007,01:11,1416.25,1416.25,1416.00,1416.00,0,17,17.00
03/20/2007,01:12,1416.25,1416.25,1416.25,1416.25,5,0,5.00
03/20/2007,01:13,1416.25,1416.25,1416.25,1416.25,2,0,2.00
03/20/2007,01:14,1416.25,1416.25,1416.25,1416.25,13,0,13.00
03/20/2007,01:24,1416.25,1416.25,1416.25,1416.25,3,0,3.00
03/20/2007,01:30,1416.25,1416.25,1416.25,1416.25,11,0,11.00
03/20/2007,01:31,1416.25,1416.25,1416.25,1416.25,29,0,29.00
03/20/2007,01:35,1416.00,1416.00,1416.00,1416.00,0,8,8.00
03/20/2007,01:36,1416.00,1416.00,1415.75,1415.75,0,2,2.00
03/20/2007,01:37,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/20/2007,01:39,1416.00,1416.25,1416.00,1416.25,9,0,9.00
03/20/2007,01:41,1416.25,1416.25,1416.25,1416.25,1,0,1.00
03/20/2007,01:43,1416.25,1416.25,1416.25,1416.25,13,0,13.00
03/20/2007,01:44,1416.25,1416.25,1416.25,1416.25,8,0,8.00
03/20/2007,01:45,1416.00,1416.00,1416.00,1416.00,0,1,1.00
03/20/2007,01:47,1416.00,1416.00,1416.00,1416.00,0,60,60.00
03/20/2007,01:57,1416.25,1416.25,1416.25,1416.25,9,0,9.00
03/20/2007,01:58,1416.25,1416.25,1416.25,1416.25,5,0,5.00
03/20/2007,01:59,1416.50,1416.50,1416.50,1416.50,30,0,30.00
03/20/2007,02:01,1416.50,1416.75,1416.50,1416.75,395,0,395.00
03/20/2007,02:02,1416.75,1416.75,1416.50,1416.75,129,2,131.00
03/20/2007,02:03,1416.75,1417.00,1416.75,1416.75,347,2,349.00
03/20/2007,02:04,1417.00,1417.25,1417.00,1417.00,569,14,583.00
03/20/2007,02:05,1417.00,1417.25,1417.00,1417.00,50,4,54.00
03/20/2007,02:06,1416.75,1416.75,1416.50,1416.75,7,79,86.00
03/20/2007,02:07,1416.50,1416.75,1416.50,1416.75,2,2,4.00
03/20/2007,02:08,1416.50,1416.50,1416.00,1416.00,6,205,211.00
03/20/2007,02:09,1416.00,1416.00,1416.00,1416.00,0,64,64.00
03/20/2007,02:10,1416.00,1416.00,1415.75,1415.75,1,148,149.00
03/20/2007,02:11,1416.00,1416.00,1416.00,1416.00,73,0,73.00
03/20/2007,02:12,1416.00,1416.25,1416.00,1416.00,24,14,38.00
03/20/2007,02:13,1416.00,1416.25,1416.00,1416.25,58,2,60.00
03/20/2007,02:14,1416.25,1416.50,1416.25,1416.50,54,0,54.00
03/20/2007,02:15,1416.25,1416.25,1416.25,1416.25,0,100,100.00
03/20/2007,02:16,1416.25,1416.25,1416.00,1416.25,1,3,4.00
03/20/2007,02:17,1416.25,1416.25,1416.25,1416.25,104,0,104.00
03/20/2007,02:18,1416.25,1416.25,1416.25,1416.25,2,0,2.00
03/20/2007,02:19,1416.25,1416.50,1416.25,1416.50,3,0,3.00
03/20/2007,02:23,1416.25,1416.25,1416.25,1416.25,0,6,6.00
03/20/2007,02:24,1416.00,1416.25,1416.00,1416.25,2,5,7.00
03/20/2007,02:25,1416.00,1416.25,1416.00,1416.25,1,1,2.00
03/20/2007,02:26,1416.25,1416.25,1416.25,1416.25,25,0,25.00
03/20/2007,02:28,1416.25,1416.25,1416.25,1416.25,12,0,12.00
03/20/2007,02:29,1416.50,1416.50,1416.50,1416.50,4,0,4.00
03/20/2007,02:31,1416.25,1416.25,1416.25,1416.25,0,16,16.00
03/20/2007,02:32,1416.25,1416.25,1416.25,1416.25,0,51,51.00
03/20/2007,02:33,1416.50,1416.50,1416.50,1416.50,1,0,1.00
03/20/2007,02:34,1416.25,1416.25,1416.25,1416.25,0,14,14.00
03/20/2007,02:35,1416.00,1416.25,1416.00,1416.00,1,137,138.00
03/20/2007,02:36,1416.00,1416.00,1415.75,1416.00,23,21,44.00
03/20/2007,02:37,1416.00,1416.00,1416.00,1416.00,20,0,20.00
03/20/2007,02:38,1416.00,1416.00,1415.75,1416.00,24,1,25.00
03/20/2007,02:39,1416.00,1416.00,1416.00,1416.00,31,0,31.00
03/20/2007,02:40,1416.00,1416.00,1415.75,1415.75,29,3,32.00
03/20/2007,02:43,1416.00,1416.00,1416.00,1416.00,14,0,14.00
03/20/2007,02:44,1416.00,1416.00,1416.00,1416.00,13,0,13.00
03/20/2007,02:45,1415.75,1415.75,1415.75,1415.75,0,2,2.00
03/20/2007,02:46,1415.75,1415.75,1415.75,1415.75,0,127,127.00
03/20/2007,02:47,1415.75,1415.75,1415.75,1415.75,0,55,55.00
03/20/2007,02:48,1415.75,1415.75,1415.75,1415.75,0,1,1.00
03/20/2007,02:49,1415.75,1415.75,1415.25,1415.50,44,83,127.00
03/20/2007,02:51,1415.75,1415.75,1415.75,1415.75,1,0,1.00
03/20/2007,02:52,1415.50,1415.75,1415.50,1415.50,70,10,80.00
03/20/2007,02:54,1415.50,1415.50,1415.50,1415.50,0,3,3.00
03/20/2007,02:55,1415.50,1415.50,1415.50,1415.50,0,1,1.00
03/20/2007,02:56,1415.50,1415.50,1415.50,1415.50,0,111,111.00
03/20/2007,02:57,1415.50,1415.50,1415.50,1415.50,0,63,63.00
03/20/2007,02:58,1415.50,1415.50,1415.50,1415.50,0,14,14.00
03/20/2007,02:59,1415.50,1415.50,1415.50,1415.50,0,5,5.00
03/20/2007,03:00,1415.50,1415.50,1415.50,1415.50,0,20,20.00
03/20/2007,03:01,1415.75,1416.00,1415.75,1416.00,174,0,174.00
03/20/2007,03:02,1416.00,1416.00,1415.75,1416.00,158,40,198.00
03/20/2007,03:03,1416.25,1416.50,1416.00,1416.25,60,85,145.00
03/20/2007,03:04,1416.00,1416.00,1415.75,1416.00,1,63,64.00
03/20/2007,03:05,1416.00,1416.00,1416.00,1416.00,2,0,2.00
03/20/2007,03:06,1415.75,1415.75,1415.75,1415.75,0,119,119.00
03/20/2007,03:07,1415.75,1416.00,1415.50,1415.50,1,203,204.00
03/20/2007,03:08,1415.50,1415.75,1415.00,1415.25,204,750,954.00
03/20/2007,03:09,1415.25,1415.25,1415.00,1415.25,47,61,108.00
03/20/2007,03:10,1415.25,1415.50,1415.25,1415.50,12,221,233.00
03/20/2007,03:11,1415.25,1415.25,1415.00,1415.00,0,71,71.00
03/20/2007,03:12,1415.00,1415.25,1415.00,1415.25,208,26,234.00
03/20/2007,03:13,1415.25,1415.50,1415.25,1415.50,94,0,94.00
03/20/2007,03:14,1415.50,1415.75,1415.50,1415.75,294,0,294.00
03/20/2007,03:15,1415.75,1415.75,1415.75,1415.75,144,0,144.00
03/20/2007,03:16,1415.75,1415.75,1415.50,1415.50,362,12,374.00
03/20/2007,03:17,1415.50,1415.50,1415.25,1415.50,96,102,198.00
03/20/2007,03:18,1415.75,1415.75,1415.75,1415.75,302,0,302.00
03/20/2007,03:19,1415.50,1415.50,1415.50,1415.50,0,108,108.00
03/20/2007,03:20,1415.50,1415.75,1415.25,1415.50,23,18,41.00
03/20/2007,03:21,1415.75,1415.75,1415.75,1415.75,19,0,19.00
03/20/2007,03:22,1415.75,1415.75,1415.50,1415.50,25,22,47.00
03/20/2007,03:23,1415.50,1415.50,1415.50,1415.50,0,10,10.00
03/20/2007,03:24,1415.75,1415.75,1415.75,1415.75,1,0,1.00
03/20/2007,03:25,1415.50,1415.75,1415.25,1415.75,19,76,95.00
03/20/2007,03:26,1415.50,1415.75,1415.50,1415.50,1,113,114.00
03/20/2007,03:27,1415.50,1415.50,1415.50,1415.50,0,2,2.00
03/20/2007,03:28,1415.25,1415.50,1415.25,1415.50,1,52,53.00
03/20/2007,03:29,1415.50,1415.75,1415.50,1415.75,68,0,68.00
03/20/2007,03:30,1415.50,1415.50,1415.25,1415.50,1,23,24.00
03/20/2007,03:31,1415.50,1415.50,1414.75,1415.00,2,202,204.00
03/20/2007,03:32,1415.00,1415.25,1415.00,1415.25,23,0,23.00
03/20/2007,03:33,1415.25,1415.25,1414.75,1415.00,20,69,89.00
03/20/2007,03:34,1415.00,1415.00,1415.00,1415.00,101,0,101.00
03/20/2007,03:35,1414.75,1415.00,1414.50,1414.75,63,344,407.00
03/20/2007,03:36,1415.00,1415.00,1414.75,1415.00,28,1,29.00
03/20/2007,03:37,1415.00,1415.00,1415.00,1415.00,25,0,25.00
03/20/2007,03:38,1415.00,1415.00,1414.75,1414.75,103,28,131.00
03/20/2007,03:39,1414.75,1415.00,1414.75,1414.75,1,341,342.00
03/20/2007,03:40,1414.75,1415.00,1414.75,1414.75,1,74,75.00
03/20/2007,03:41,1414.75,1414.75,1414.50,1414.75,39,5,44.00
03/20/2007,03:42,1414.50,1414.75,1414.50,1414.75,8,1,9.00
03/20/2007,03:43,1414.50,1414.75,1414.25,1414.50,98,302,400.00
03/20/2007,03:44,1414.50,1414.50,1414.25,1414.50,2,1,3.00
03/20/2007,03:45,1414.50,1414.50,1414.25,1414.50,9,62,71.00
03/20/2007,03:46,1414.50,1414.50,1414.50,1414.50,25,0,25.00
03/20/2007,03:47,1414.50,1414.50,1414.50,1414.50,6,0,6.00
03/20/2007,03:48,1414.50,1414.50,1414.25,1414.50,29,1,30.00
03/20/2007,03:49,1414.50,1414.75,1414.50,1414.75,134,61,195.00
03/20/2007,03:50,1414.75,1414.75,1414.50,1414.50,2,85,87.00
03/20/2007,03:51,1414.25,1414.50,1414.25,1414.50,23,1,24.00
03/20/2007,03:52,1414.75,1414.75,1414.25,1414.50,9,100,109.00
03/20/2007,03:53,1414.50,1414.75,1414.25,1414.50,20,31,51.00
03/20/2007,03:54,1414.50,1414.50,1414.50,1414.50,0,17,17.00
03/20/2007,03:55,1414.50,1414.50,1414.25,1414.25,0,12,12.00
03/20/2007,03:56,1414.25,1414.25,1414.25,1414.25,0,7,7.00
03/20/2007,03:57,1414.25,1414.50,1414.00,1414.25,182,301,483.00
03/20/2007,03:58,1414.25,1414.25,1414.25,1414.25,70,0,70.00
03/20/2007,03:59,1414.50,1414.50,1414.50,1414.50,1,0,1.00
03/20/2007,04:00,1414.25,1414.25,1414.25,1414.25,0,99,99.00
03/20/2007,04:01,1414.25,1414.25,1414.00,1414.00,0,97,97.00
03/20/2007,04:02,1414.00,1414.25,1414.00,1414.00,14,565,579.00
03/20/2007,04:03,1414.00,1414.25,1414.00,1414.25,123,5,128.00
03/20/2007,04:04,1414.25,1414.25,1413.75,1414.00,22,122,144.00
03/20/2007,04:05,1414.00,1414.00,1413.75,1413.75,137,109,246.00
03/20/2007,04:06,1413.75,1414.00,1413.75,1414.00,70,18,88.00
03/20/2007,04:07,1414.25,1414.25,1414.25,1414.25,22,0,22.00
03/20/2007,04:08,1414.25,1414.50,1414.00,1414.00,5,134,139.00
03/20/2007,04:09,1414.00,1414.00,1414.00,1414.00,0,15,15.00
03/20/2007,04:11,1413.75,1414.25,1413.75,1414.25,235,19,254.00
03/20/2007,04:13,1414.25,1414.50,1414.25,1414.50,445,0,445.00
03/20/2007,04:14,1414.50,1414.50,1414.50,1414.50,13,0,13.00
03/20/2007,04:15,1414.50,1414.75,1414.25,1414.25,51,15,66.00
03/20/2007,04:16,1414.50,1414.50,1414.00,1414.00,7,6,13.00
03/20/2007,04:17,1414.25,1414.25,1414.25,1414.25,2,0,2.00
03/20/2007,04:18,1414.25,1414.25,1414.00,1414.25,117,36,153.00
03/20/2007,04:19,1414.00,1414.25,1414.00,1414.00,3,57,60.00
03/20/2007,04:20,1414.00,1414.25,1414.00,1414.25,162,2,164.00
03/20/2007,04:21,1414.25,1414.25,1414.25,1414.25,81,0,81.00
03/20/2007,04:22,1414.25,1414.25,1414.25,1414.25,3,0,3.00
03/20/2007,04:23,1414.25,1414.25,1414.25,1414.25,13,0,13.00
03/20/2007,04:24,1414.00,1414.00,1413.75,1414.00,9,249,258.00
03/20/2007,04:25,1414.00,1414.00,1413.75,1413.75,5,1,6.00
03/20/2007,04:26,1413.75,1414.00,1413.75,1414.00,103,23,126.00
03/20/2007,04:27,1414.00,1414.00,1413.75,1414.00,107,8,115.00
03/20/2007,04:28,1414.00,1414.00,1414.00,1414.00,148,0,148.00
03/20/2007,04:29,1414.00,1414.00,1413.75,1414.00,6,1,7.00
03/20/2007,04:31,1414.00,1414.00,1413.50,1414.00,65,246,311.00
03/20/2007,04:32,1413.75,1413.75,1413.50,1413.50,121,263,384.00
03/20/2007,04:33,1413.75,1413.75,1413.75,1413.75,12,0,12.00
03/20/2007,04:34,1414.00,1414.00,1413.75,1413.75,10,35,45.00
03/20/2007,04:35,1413.75,1413.75,1413.75,1413.75,0,1,1.00
03/20/2007,04:36,1413.75,1413.75,1413.75,1413.75,0,112,112.00
03/20/2007,04:37,1413.75,1413.75,1413.75,1413.75,0,1,1.00
03/20/2007,04:38,1414.00,1414.00,1413.75,1413.75,74,29,103.00
03/20/2007,04:41,1414.00,1414.00,1414.00,1414.00,295,0,295.00
03/20/2007,04:42,1414.00,1414.00,1413.75,1414.00,12,1,13.00
03/20/2007,04:43,1414.00,1414.00,1414.00,1414.00,36,0,36.00
03/20/2007,04:44,1414.00,1414.00,1414.00,1414.00,4,0,4.00
03/20/2007,04:47,1414.25,1414.25,1414.25,1414.25,4,0,4.00
03/20/2007,04:48,1414.25,1414.25,1413.75,1413.75,5,215,220.00
03/20/2007,04:49,1413.50,1413.50,1413.25,1413.50,35,194,229.00
03/20/2007,04:50,1413.50,1413.50,1413.25,1413.50,53,42,95.00
03/20/2007,04:51,1413.50,1413.75,1413.50,1413.75,162,0,162.00
03/20/2007,04:52,1413.75,1413.75,1413.50,1413.50,1,229,230.00
03/20/2007,04:53,1413.50,1413.50,1413.25,1413.25,0,130,130.00
03/20/2007,04:54,1413.25,1413.25,1413.00,1413.25,206,448,654.00
03/20/2007,04:55,1413.25,1413.50,1413.25,1413.50,152,0,152.00
03/20/2007,04:56,1413.25,1413.25,1413.25,1413.25,0,115,115.00
03/20/2007,04:57,1413.25,1413.25,1413.00,1413.25,4,50,54.00
03/20/2007,04:58,1413.25,1413.25,1413.25,1413.25,27,0,27.00
03/20/2007,04:59,1413.25,1413.25,1413.00,1413.00,61,50,111.00
03/20/2007,05:00,1413.25,1413.25,1413.00,1413.00,2,461,463.00
03/20/2007,05:01,1413.00,1413.00,1413.00,1413.00,0,33,33.00
03/20/2007,05:02,1412.75,1413.00,1412.50,1413.00,493,540,1033.00
03/20/2007,05:03,1413.00,1413.25,1413.00,1413.00,16,25,41.00
03/20/2007,05:04,1413.00,1413.00,1412.75,1412.75,0,196,196.00
03/20/2007,05:05,1413.00,1413.00,1412.75,1412.75,55,233,288.00
03/20/2007,05:06,1412.75,1413.00,1412.75,1413.00,103,20,123.00
03/20/2007,05:07,1412.75,1413.25,1412.75,1413.00,147,117,264.00
03/20/2007,05:08,1413.00,1413.00,1412.75,1413.00,5,53,58.00
03/20/2007,05:09,1413.00,1413.00,1412.75,1413.00,3,25,28.00
03/20/2007,05:10,1412.75,1412.75,1412.75,1412.75,0,151,151.00
03/20/2007,05:11,1412.50,1412.75,1412.50,1412.75,224,5,229.00
03/20/2007,05:12,1412.75,1412.75,1412.50,1412.75,125,2,127.00
03/20/2007,05:13,1412.75,1412.75,1412.50,1412.50,32,1,33.00
03/20/2007,05:14,1412.75,1413.00,1412.75,1413.00,190,0,190.00
03/20/2007,05:15,1413.00,1413.25,1413.00,1413.00,190,268,458.00
03/20/2007,05:16,1413.25,1413.25,1413.00,1413.25,3,27,30.00
03/20/2007,05:17,1413.25,1413.25,1413.25,1413.25,5,0,5.00
03/20/2007,05:18,1413.00,1413.25,1413.00,1413.25,1,2,3.00
03/20/2007,05:19,1413.25,1413.50,1413.25,1413.25,66,7,73.00
03/20/2007,05:20,1413.25,1413.25,1413.25,1413.25,0,29,29.00
03/20/2007,05:21,1413.25,1413.25,1413.00,1413.25,9,3,12.00
03/20/2007,05:22,1413.25,1413.25,1413.00,1413.00,14,70,84.00
03/20/2007,05:23,1412.75,1413.25,1412.75,1413.25,33,1,34.00
03/20/2007,05:24,1413.00,1413.25,1412.75,1413.00,2,90,92.00
03/20/2007,05:25,1413.00,1413.00,1413.00,1413.00,3,0,3.00
03/20/2007,05:26,1413.00,1413.00,1412.75,1413.00,25,2,27.00
03/20/2007,05:27,1413.25,1413.25,1413.00,1413.00,1,1,2.00
03/20/2007,05:28,1413.00,1413.25,1413.00,1413.25,12,14,26.00
03/20/2007,05:29,1413.25,1413.25,1413.00,1413.00,13,30,43.00
03/20/2007,05:30,1413.25,1413.25,1413.25,1413.25,13,0,13.00
03/20/2007,05:31,1413.25,1413.25,1413.25,1413.25,67,0,67.00
03/20/2007,05:32,1413.25,1413.50,1413.00,1413.25,61,14,75.00
03/20/2007,05:33,1413.50,1413.50,1413.25,1413.50,203,104,307.00
03/20/2007,05:34,1413.25,1413.50,1413.25,1413.25,3,18,21.00
03/20/2007,05:35,1413.25,1413.25,1413.25,1413.25,0,29,29.00
03/20/2007,05:36,1413.25,1413.25,1413.25,1413.25,0,7,7.00
03/20/2007,05:37,1413.25,1413.25,1413.25,1413.25,0,2,2.00
03/20/2007,05:38,1413.25,1413.25,1413.25,1413.25,0,31,31.00
03/20/2007,05:39,1413.50,1413.50,1413.25,1413.50,11,2,13.00
03/20/2007,05:40,1413.50,1413.50,1413.25,1413.25,17,36,53.00
03/20/2007,05:41,1413.25,1413.25,1413.25,1413.25,0,6,6.00
03/20/2007,05:42,1413.00,1413.25,1413.00,1413.25,4,6,10.00
03/20/2007,05:43,1413.25,1413.25,1413.25,1413.25,2,0,2.00
03/20/2007,05:44,1413.00,1413.25,1413.00,1413.25,1,2,3.00
03/20/2007,05:45,1413.00,1413.25,1413.00,1413.25,2,4,6.00
03/20/2007,05:46,1413.25,1413.25,1413.25,1413.25,51,0,51.00
03/20/2007,05:47,1413.25,1413.25,1413.25,1413.25,3,0,3.00
03/20/2007,05:48,1413.00,1413.25,1413.00,1413.25,1,6,7.00
03/20/2007,05:50,1413.25,1413.25,1413.00,1413.25,2,187,189.00
03/20/2007,05:51,1413.00,1413.25,1413.00,1413.25,12,24,36.00
03/20/2007,05:52,1413.25,1413.25,1412.75,1412.75,5,2,7.00
03/20/2007,05:53,1413.25,1413.25,1413.25,1413.25,1,0,1.00
03/20/2007,05:55,1413.25,1413.25,1413.00,1413.00,1,147,148.00
03/20/2007,05:56,1413.25,1413.50,1413.25,1413.50,97,0,97.00
03/20/2007,05:58,1413.25,1413.50,1413.25,1413.50,1,9,10.00
03/20/2007,05:59,1413.50,1413.50,1413.00,1413.00,5,105,110.00
03/20/2007,06:00,1413.25,1413.25,1413.00,1413.00,2,80,82.00
03/20/2007,06:01,1413.00,1413.00,1412.50,1413.00,42,419,461.00
03/20/2007,06:02,1412.75,1413.00,1412.75,1413.00,59,5,64.00
03/20/2007,06:03,1413.25,1413.25,1413.00,1413.25,102,79,181.00
03/20/2007,06:04,1413.25,1413.25,1413.00,1413.25,2,48,50.00
03/20/2007,06:05,1413.00,1413.00,1413.00,1413.00,0,2,2.00
03/20/2007,06:06,1413.25,1413.25,1413.25,1413.25,15,0,15.00
03/20/2007,06:08,1413.25,1413.25,1413.00,1413.00,50,195,245.00
03/20/2007,06:09,1413.00,1413.00,1413.00,1413.00,0,1,1.00
03/20/2007,06:10,1412.75,1413.00,1412.50,1412.75,18,327,345.00
03/20/2007,06:11,1412.75,1413.00,1412.75,1412.75,30,17,47.00
03/20/2007,06:12,1412.75,1413.25,1412.75,1413.25,95,1,96.00
03/20/2007,06:13,1413.25,1413.25,1413.00,1413.00,13,86,99.00
03/20/2007,06:14,1413.00,1413.00,1412.75,1412.75,0,151,151.00
03/20/2007,06:15,1413.00,1413.00,1412.75,1413.00,15,25,40.00
03/20/2007,06:16,1413.00,1413.00,1413.00,1413.00,135,0,135.00
03/20/2007,06:17,1413.25,1413.25,1413.00,1413.00,60,52,112.00
03/20/2007,06:18,1413.00,1413.00,1413.00,1413.00,0,10,10.00
03/20/2007,06:19,1413.00,1413.00,1413.00,1413.00,0,9,9.00
03/20/2007,06:20,1413.00,1413.00,1413.00,1413.00,0,8,8.00
03/20/2007,06:21,1413.00,1413.00,1412.75,1412.75,0,36,36.00
03/20/2007,06:22,1413.00,1413.00,1412.75,1412.75,1,135,136.00
03/20/2007,06:23,1412.75,1413.00,1412.75,1412.75,1,76,77.00
03/20/2007,06:24,1412.75,1413.25,1412.75,1413.25,117,138,255.00
03/20/2007,06:25,1413.25,1413.25,1412.75,1412.75,6,404,410.00
03/20/2007,06:26,1412.75,1412.75,1412.75,1412.75,0,141,141.00
03/20/2007,06:27,1412.75,1412.75,1412.75,1412.75,0,9,9.00
03/20/2007,06:28,1412.75,1412.75,1412.75,1412.75,0,2,2.00
03/20/2007,06:29,1412.75,1412.75,1412.75,1412.75,0,6,6.00
03/20/2007,06:30,1412.75,1412.75,1412.75,1412.75,0,25,25.00
03/20/2007,06:31,1412.75,1412.75,1412.50,1412.75,1,13,14.00
03/20/2007,06:32,1412.75,1412.75,1412.75,1412.75,26,0,26.00
03/20/2007,06:33,1412.75,1412.75,1412.50,1412.75,23,6,29.00
03/20/2007,06:34,1412.75,1412.75,1412.50,1412.75,165,1,166.00
03/20/2007,06:35,1412.75,1412.75,1412.75,1412.75,36,0,36.00
03/20/2007,06:36,1412.75,1413.00,1412.75,1412.75,363,15,378.00
03/20/2007,06:37,1413.00,1413.00,1413.00,1413.00,2,0,2.00
03/20/2007,06:38,1413.00,1413.25,1412.75,1413.25,229,1,230.00
03/20/2007,06:39,1413.00,1413.25,1413.00,1413.25,22,20,42.00
03/20/2007,06:40,1413.25,1413.25,1413.00,1413.00,138,5,143.00
03/20/2007,06:41,1413.25,1413.25,1413.25,1413.25,51,0,51.00
03/20/2007,06:42,1413.25,1413.25,1413.00,1413.00,116,106,222.00
03/20/2007,06:43,1413.25,1413.25,1413.00,1413.00,6,1,7.00
03/20/2007,06:44,1413.25,1413.25,1413.00,1413.00,27,184,211.00
03/20/2007,06:45,1413.00,1413.00,1413.00,1413.00,0,141,141.00
03/20/2007,06:46,1413.00,1413.25,1413.00,1413.25,5,2,7.00
03/20/2007,06:47,1413.25,1413.25,1413.00,1413.00,11,80,91.00
03/20/2007,06:48,1413.00,1413.00,1412.75,1412.75,0,6,6.00
03/20/2007,06:49,1413.00,1413.25,1413.00,1413.25,119,0,119.00
03/20/2007,06:50,1413.25,1413.25,1413.25,1413.25,10,0,10.00
03/20/2007,06:51,1413.25,1413.25,1413.00,1413.00,32,10,42.00
03/20/2007,06:52,1413.00,1413.25,1413.00,1413.25,3,1,4.00
03/20/2007,06:53,1413.25,1413.25,1413.00,1413.00,2,1,3.00
03/20/2007,06:54,1413.00,1413.00,1413.00,1413.00,0,1,1.00
03/20/2007,06:55,1413.00,1413.25,1413.00,1413.00,1,393,394.00
03/20/2007,06:56,1413.00,1413.00,1413.00,1413.00,0,38,38.00
03/20/2007,06:57,1413.25,1413.25,1413.25,1413.25,65,0,65.00
03/20/2007,06:58,1413.00,1413.25,1413.00,1413.00,13,307,320.00
03/20/2007,06:59,1413.00,1413.00,1413.00,1413.00,0,53,53.00
03/20/2007,07:00,1413.00,1413.00,1412.75,1413.00,1,48,49.00
03/20/2007,07:01,1412.75,1413.00,1412.75,1412.75,2,317,319.00
03/20/2007,07:02,1412.75,1413.00,1412.75,1413.00,57,43,100.00
03/20/2007,07:03,1413.00,1413.50,1413.00,1413.50,441,0,441.00
03/20/2007,07:04,1413.25,1413.75,1413.25,1413.75,297,19,316.00
03/20/2007,07:05,1413.75,1414.00,1413.75,1414.00,236,5,241.00
03/20/2007,07:06,1413.75,1414.00,1413.75,1413.75,9,12,21.00
03/20/2007,07:07,1413.75,1413.75,1413.50,1413.75,200,236,436.00
03/20/2007,07:08,1413.75,1413.75,1413.25,1413.50,32,175,207.00
03/20/2007,07:09,1413.50,1413.50,1413.25,1413.25,33,1,34.00
03/20/2007,07:10,1413.25,1413.25,1413.00,1413.25,117,409,526.00
03/20/2007,07:11,1413.25,1413.50,1413.25,1413.50,54,0,54.00
03/20/2007,07:12,1413.50,1413.75,1413.50,1413.75,79,0,79.00
03/20/2007,07:13,1413.50,1413.50,1413.50,1413.50,0,141,141.00
03/20/2007,07:14,1413.50,1413.50,1413.50,1413.50,0,1,1.00
03/20/2007,07:15,1413.50,1413.75,1413.25,1413.25,145,187,332.00
03/20/2007,07:16,1413.25,1413.50,1413.25,1413.50,89,5,94.00
03/20/2007,07:17,1413.50,1413.50,1413.25,1413.50,174,226,400.00
03/20/2007,07:18,1413.75,1413.75,1413.50,1413.75,9,3,12.00
03/20/2007,07:19,1413.75,1414.00,1413.75,1413.75,142,15,157.00
03/20/2007,07:20,1414.00,1414.00,1414.00,1414.00,5,0,5.00
03/20/2007,07:21,1413.75,1414.00,1413.75,1413.75,3,20,23.00
03/20/2007,07:22,1413.75,1414.00,1413.75,1414.00,300,1,301.00
03/20/2007,07:23,1414.00,1414.50,1414.00,1414.50,386,44,430.00
03/20/2007,07:24,1414.50,1414.75,1414.25,1414.50,524,15,539.00
03/20/2007,07:25,1414.50,1415.00,1414.50,1414.50,415,169,584.00
03/20/2007,07:26,1414.50,1414.75,1414.25,1414.25,26,189,215.00
03/20/2007,07:27,1414.50,1414.50,1414.00,1414.50,245,133,378.00
03/20/2007,07:28,1414.25,1414.50,1414.25,1414.25,3,192,195.00
03/20/2007,07:29,1414.00,1414.50,1414.00,1414.25,291,217,508.00
03/20/2007,07:30,1414.25,1414.50,1414.25,1414.25,5,235,240.00
03/20/2007,07:31,1414.00,1416.75,1414.00,1416.25,3322,2500,5822.00
03/20/2007,07:32,1416.25,1417.00,1415.50,1416.00,1812,1683,3495.00
03/20/2007,07:33,1416.25,1416.75,1415.75,1416.25,1340,936,2276.00
03/20/2007,07:34,1416.25,1416.50,1416.00,1416.00,571,513,1084.00
03/20/2007,07:35,1416.25,1416.50,1416.00,1416.25,364,633,997.00
03/20/2007,07:36,1416.25,1417.00,1416.00,1416.75,1886,197,2083.00
03/20/2007,07:37,1417.00,1417.00,1416.50,1416.50,436,248,684.00
03/20/2007,07:38,1416.50,1417.00,1416.25,1416.75,307,591,898.00
03/20/2007,07:39,1416.75,1417.00,1416.50,1416.75,267,412,679.00
03/20/2007,07:40,1416.75,1417.00,1416.00,1416.25,29,922,951.00
03/20/2007,07:41,1416.25,1416.50,1416.00,1416.00,167,587,754.00
03/20/2007,07:42,1416.00,1416.50,1416.00,1416.25,336,787,1123.00
03/20/2007,07:43,1416.00,1416.00,1415.75,1415.75,25,679,704.00
03/20/2007,07:44,1415.75,1416.00,1415.25,1415.25,11,590,601.00
03/20/2007,07:45,1415.50,1415.75,1415.25,1415.75,335,217,552.00
03/20/2007,07:46,1415.50,1416.00,1415.00,1415.25,203,1309,1512.00
03/20/2007,07:47,1415.25,1415.50,1415.00,1415.25,87,220,307.00
03/20/2007,07:48,1415.00,1415.50,1415.00,1415.25,250,275,525.00
03/20/2007,07:49,1415.25,1415.50,1415.25,1415.25,61,156,217.00
03/20/2007,07:50,1415.25,1415.50,1414.25,1414.50,436,1056,1492.00
03/20/2007,07:51,1414.50,1414.75,1414.25,1414.50,344,38,382.00
03/20/2007,07:52,1414.50,1415.00,1414.50,1414.75,69,87,156.00
03/20/2007,07:53,1414.75,1415.00,1414.75,1415.00,327,285,612.00
03/20/2007,07:54,1414.75,1415.25,1414.75,1415.00,258,442,700.00
03/20/2007,07:55,1415.25,1415.25,1415.00,1415.00,61,61,122.00
03/20/2007,07:56,1415.00,1415.25,1414.50,1414.50,93,161,254.00
03/20/2007,07:57,1414.50,1414.75,1414.50,1414.75,226,16,242.00
03/20/2007,07:58,1414.50,1414.75,1414.50,1414.75,17,21,38.00
03/20/2007,07:59,1414.50,1414.75,1414.25,1414.25,77,615,692.00
03/20/2007,08:00,1414.25,1414.50,1414.25,1414.25,154,111,265.00
03/20/2007,08:01,1414.50,1414.50,1414.25,1414.25,88,69,157.00
03/20/2007,08:02,1414.25,1414.50,1414.25,1414.50,153,15,168.00
03/20/2007,08:03,1414.50,1414.75,1414.25,1414.25,97,457,554.00
03/20/2007,08:04,1414.25,1414.25,1413.75,1414.00,66,765,831.00
03/20/2007,08:05,1414.00,1414.00,1413.75,1414.00,63,460,523.00
03/20/2007,08:06,1414.00,1414.00,1413.75,1414.00,101,180,281.00
03/20/2007,08:07,1413.75,1414.00,1413.50,1414.00,377,439,816.00
03/20/2007,08:08,1414.00,1414.25,1414.00,1414.00,459,34,493.00
03/20/2007,08:09,1414.25,1414.50,1414.00,1414.25,360,214,574.00
03/20/2007,08:10,1414.25,1414.50,1414.25,1414.50,286,7,293.00
03/20/2007,08:11,1414.25,1414.75,1414.25,1414.50,476,20,496.00
03/20/2007,08:12,1414.50,1414.75,1414.50,1414.75,68,17,85.00
03/20/2007,08:13,1414.75,1415.25,1414.75,1415.25,1115,90,1205.00
03/20/2007,08:14,1415.25,1415.25,1415.00,1415.00,265,39,304.00
03/20/2007,08:15,1415.00,1415.25,1414.75,1415.25,470,254,724.00
03/20/2007,08:16,1415.00,1415.50,1414.75,1415.50,703,74,777.00
03/20/2007,08:17,1415.50,1415.50,1415.25,1415.25,225,145,370.00
03/20/2007,08:18,1415.25,1415.50,1415.00,1415.00,43,314,357.00
03/20/2007,08:19,1415.00,1415.25,1415.00,1415.25,1,128,129.00
03/20/2007,08:20,1415.25,1415.25,1414.75,1414.75,5,269,274.00
03/20/2007,08:21,1414.75,1415.00,1414.50,1414.75,161,405,566.00
03/20/2007,08:22,1414.50,1414.75,1414.50,1414.50,68,515,583.00
03/20/2007,08:23,1414.25,1414.50,1414.25,1414.25,91,289,380.00
03/20/2007,08:24,1414.25,1414.50,1414.00,1414.25,57,190,247.00
03/20/2007,08:25,1414.00,1414.25,1413.75,1413.75,119,561,680.00
03/20/2007,08:26,1413.75,1414.00,1413.25,1413.25,72,1198,1270.00
03/20/2007,08:27,1413.25,1413.50,1413.25,1413.25,125,697,822.00
03/20/2007,08:28,1413.50,1414.00,1413.25,1413.50,1373,1009,2382.00
03/20/2007,08:29,1413.75,1414.25,1413.50,1414.00,971,314,1285.00
03/20/2007,08:30,1413.75,1414.25,1413.75,1414.00,911,277,1188.00
03/20/2007,08:31,1414.00,1414.25,1413.50,1414.00,2541,2537,5078.00
03/20/2007,08:32,1413.75,1414.25,1413.25,1413.50,1840,2652,4492.00
03/20/2007,08:33,1413.50,1413.50,1412.75,1413.00,2375,3877,6252.00
03/20/2007,08:34,1412.75,1414.00,1412.75,1413.50,2070,925,2995.00
03/20/2007,08:35,1413.50,1414.75,1413.50,1414.75,2569,1045,3614.00
03/20/2007,08:36,1414.75,1415.00,1414.25,1414.50,1974,2153,4127.00
03/20/2007,08:37,1414.25,1415.50,1414.25,1415.00,3478,2235,5713.00
03/20/2007,08:38,1415.00,1415.50,1414.75,1415.00,1389,1694,3083.00
03/20/2007,08:39,1414.75,1415.25,1414.50,1415.00,1200,2559,3759.00
03/20/2007,08:40,1414.75,1415.00,1414.25,1414.75,2684,2332,5016.00
03/20/2007,08:41,1414.75,1415.00,1414.25,1414.50,1679,1212,2891.00
03/20/2007,08:42,1414.50,1415.00,1414.25,1414.50,1032,1161,2193.00
03/20/2007,08:43,1414.50,1414.50,1413.75,1414.50,2106,3248,5354.00
03/20/2007,08:44,1414.50,1414.75,1414.25,1414.25,801,1047,1848.00
03/20/2007,08:45,1414.50,1415.50,1414.25,1415.25,2552,771,3323.00
03/20/2007,08:46,1415.25,1416.00,1415.25,1415.75,3414,2074,5488.00
03/20/2007,08:47,1415.75,1416.50,1415.75,1416.25,4678,2716,7394.00
03/20/2007,08:48,1416.25,1416.50,1416.00,1416.00,1073,1383,2456.00
03/20/2007,08:49,1416.25,1416.25,1415.50,1415.50,187,3547,3734.00
03/20/2007,08:50,1415.50,1415.75,1415.25,1415.75,442,3325,3767.00
03/20/2007,08:51,1415.50,1416.00,1415.50,1416.00,1196,805,2001.00
03/20/2007,08:52,1415.75,1416.00,1415.25,1415.25,1036,1632,2668.00
03/20/2007,08:53,1415.00,1415.50,1415.00,1415.25,2046,2175,4221.00
03/20/2007,08:54,1415.25,1415.25,1414.75,1415.00,1324,1180,2504.00
03/20/2007,08:55,1415.00,1415.50,1414.75,1415.00,782,1842,2624.00
03/20/2007,08:56,1414.75,1415.75,1414.75,1415.50,2462,718,3180.00
03/20/2007,08:57,1415.50,1415.50,1414.75,1414.75,10,1626,1636.00
03/20/2007,08:58,1414.75,1415.00,1414.25,1414.50,1074,2770,3844.00
03/20/2007,08:59,1414.50,1414.75,1414.00,1414.25,346,1190,1536.00
03/20/2007,09:00,1414.25,1414.25,1413.50,1413.50,553,2098,2651.00
03/20/2007,09:01,1413.50,1414.25,1413.25,1414.00,2544,2192,4736.00
03/20/2007,09:02,1414.25,1414.50,1413.75,1414.25,675,705,1380.00
03/20/2007,09:03,1414.50,1414.75,1413.00,1413.50,2695,5122,7817.00
03/20/2007,09:04,1413.25,1413.50,1413.00,1413.25,2820,2262,5082.00
03/20/2007,09:05,1413.00,1413.75,1413.00,1413.50,2826,2328,5154.00
03/20/2007,09:06,1413.50,1414.25,1413.25,1414.00,2317,1568,3885.00
03/20/2007,09:07,1414.25,1414.50,1413.75,1414.25,1306,950,2256.00
03/20/2007,09:08,1414.25,1414.50,1414.00,1414.00,738,844,1582.00
03/20/2007,09:09,1414.25,1414.25,1413.75,1414.00,491,768,1259.00
03/20/2007,09:10,1414.00,1415.00,1414.00,1414.75,2589,727,3316.00
03/20/2007,09:11,1415.00,1415.50,1414.75,1415.50,2983,1033,4016.00
03/20/2007,09:12,1415.75,1415.75,1415.00,1415.00,1078,1580,2658.00
03/20/2007,09:13,1415.00,1415.25,1414.75,1415.25,442,1095,1537.00
03/20/2007,09:14,1415.00,1416.25,1415.00,1416.00,2679,1790,4469.00
03/20/2007,09:15,1416.25,1416.25,1415.50,1415.50,335,2005,2340.00
03/20/2007,09:16,1415.25,1415.75,1415.00,1415.25,331,1008,1339.00
03/20/2007,09:17,1415.25,1415.50,1415.00,1415.25,342,740,1082.00
03/20/2007,09:18,1415.25,1415.25,1414.25,1414.25,653,1906,2559.00
03/20/2007,09:19,1414.25,1414.50,1414.00,1414.00,1895,1104,2999.00
03/20/2007,09:20,1414.25,1414.25,1413.50,1413.50,1101,3462,4563.00
03/20/2007,09:21,1413.75,1414.75,1413.50,1414.75,2192,989,3181.00
03/20/2007,09:22,1414.75,1414.75,1414.00,1414.00,253,1340,1593.00
03/20/2007,09:23,1414.00,1414.00,1413.25,1413.75,1068,2873,3941.00
03/20/2007,09:24,1413.75,1415.00,1413.50,1414.75,1411,336,1747.00
03/20/2007,09:25,1414.75,1415.00,1414.50,1414.50,289,1398,1687.00
03/20/2007,09:26,1414.75,1415.00,1414.50,1414.75,1191,549,1740.00
03/20/2007,09:27,1414.75,1415.25,1414.50,1415.00,997,909,1906.00
03/20/2007,09:28,1415.00,1415.25,1414.50,1414.75,303,1087,1390.00
03/20/2007,09:29,1415.00,1415.25,1414.50,1414.75,362,1294,1656.00
03/20/2007,09:30,1414.50,1415.50,1414.50,1415.50,2101,430,2531.00
03/20/2007,09:31,1415.25,1416.00,1415.25,1415.50,1317,1377,2694.00
03/20/2007,09:32,1415.50,1415.75,1415.25,1415.25,215,356,571.00
03/20/2007,09:33,1415.25,1415.25,1414.75,1414.75,310,2089,2399.00
03/20/2007,09:34,1415.00,1415.50,1414.75,1415.00,663,417,1080.00
03/20/2007,09:35,1415.00,1415.25,1414.50,1414.50,154,398,552.00
03/20/2007,09:36,1414.75,1415.25,1414.75,1415.00,504,362,866.00
03/20/2007,09:37,1415.00,1415.50,1415.00,1415.50,1186,31,1217.00
03/20/2007,09:38,1415.50,1415.75,1415.25,1415.50,1173,908,2081.00
03/20/2007,09:39,1415.50,1415.50,1415.00,1415.00,240,824,1064.00
03/20/2007,09:40,1415.00,1415.25,1414.75,1415.25,209,1085,1294.00
03/20/2007,09:41,1415.25,1415.75,1415.25,1415.50,1198,973,2171.00
03/20/2007,09:42,1415.50,1415.75,1415.25,1415.25,549,1537,2086.00
03/20/2007,09:43,1415.50,1416.25,1415.25,1416.00,2693,420,3113.00
03/20/2007,09:44,1416.00,1417.25,1416.00,1417.25,4825,1055,5880.00
03/20/2007,09:45,1417.00,1417.25,1416.50,1416.75,2007,1661,3668.00
03/20/2007,09:46,1417.00,1417.00,1416.00,1416.25,980,3071,4051.00
03/20/2007,09:47,1416.25,1416.50,1416.00,1416.25,879,905,1784.00
03/20/2007,09:48,1416.00,1416.75,1416.00,1416.50,639,955,1594.00
03/20/2007,09:49,1416.50,1416.75,1416.00,1416.25,504,1499,2003.00
03/20/2007,09:50,1416.25,1416.50,1416.00,1416.00,35,457,492.00
03/20/2007,09:51,1416.00,1417.25,1416.00,1417.00,3381,823,4204.00
03/20/2007,09:52,1417.25,1417.50,1417.00,1417.25,3961,1847,5808.00
03/20/2007,09:53,1417.25,1417.75,1417.00,1417.00,1918,3328,5246.00
03/20/2007,09:54,1417.00,1417.25,1416.25,1416.25,895,3537,4432.00
03/20/2007,09:55,1416.50,1416.50,1416.25,1416.50,339,206,545.00
03/20/2007,09:56,1416.25,1416.75,1416.25,1416.50,256,265,521.00
03/20/2007,09:57,1416.50,1416.75,1416.25,1416.50,534,648,1182.00
03/20/2007,09:58,1416.75,1417.00,1416.25,1416.50,866,713,1579.00
03/20/2007,09:59,1416.50,1416.75,1416.50,1416.75,234,661,895.00
03/20/2007,10:00,1416.75,1417.25,1416.50,1417.00,1357,642,1999.00
03/20/2007,10:01,1417.00,1417.50,1416.75,1417.00,2226,1370,3596.00
03/20/2007,10:02,1417.00,1417.50,1417.00,1417.50,504,420,924.00
03/20/2007,10:03,1417.50,1417.75,1417.00,1417.25,1485,848,2333.00
03/20/2007,10:04,1417.25,1417.50,1416.75,1417.00,767,1396,2163.00
03/20/2007,10:05,1417.00,1417.25,1416.75,1417.00,803,986,1789.00
03/20/2007,10:06,1417.00,1417.50,1416.75,1417.25,1555,447,2002.00
03/20/2007,10:07,1417.25,1417.75,1417.00,1417.50,1237,902,2139.00
03/20/2007,10:08,1417.75,1417.75,1417.50,1417.50,1324,1782,3106.00
03/20/2007,10:09,1417.50,1418.50,1417.50,1418.00,5520,694,6214.00
03/20/2007,10:10,1418.25,1418.50,1417.75,1418.00,1763,3208,4971.00
03/20/2007,10:11,1418.00,1418.50,1418.00,1418.00,2503,412,2915.00
03/20/2007,10:12,1418.00,1418.25,1417.75,1417.75,373,2074,2447.00
03/20/2007,10:13,1417.75,1418.50,1417.75,1418.25,1535,1020,2555.00
03/20/2007,10:14,1418.25,1418.75,1418.25,1418.75,3095,660,3755.00
03/20/2007,10:15,1418.75,1419.00,1418.25,1418.25,3026,1638,4664.00
03/20/2007,10:16,1418.25,1418.50,1418.25,1418.25,264,409,673.00
03/20/2007,10:17,1418.50,1418.50,1418.00,1418.00,153,1865,2018.00
03/20/2007,10:18,1418.25,1418.25,1417.75,1418.00,1253,1324,2577.00
03/20/2007,10:19,1418.25,1418.75,1418.00,1418.50,1351,79,1430.00
03/20/2007,10:20,1418.50,1418.50,1418.25,1418.50,86,126,212.00
03/20/2007,10:21,1418.25,1418.50,1418.00,1418.25,81,578,659.00
03/20/2007,10:22,1418.25,1418.50,1418.00,1418.25,582,433,1015.00
03/20/2007,10:23,1418.25,1418.25,1418.00,1418.00,33,678,711.00
03/20/2007,10:24,1418.25,1418.25,1417.75,1418.00,1327,1186,2513.00
03/20/2007,10:25,1418.00,1418.00,1417.50,1418.00,1372,1512,2884.00
03/20/2007,10:26,1417.75,1418.00,1417.50,1417.75,24,1449,1473.00
03/20/2007,10:27,1417.75,1418.00,1417.50,1418.00,568,241,809.00
03/20/2007,10:28,1418.00,1418.00,1417.75,1417.75,53,329,382.00
03/20/2007,10:29,1418.00,1418.00,1417.75,1418.00,696,33,729.00
03/20/2007,10:30,1418.00,1418.25,1417.75,1418.25,703,198,901.00
03/20/2007,10:31,1418.25,1418.50,1418.00,1418.50,912,123,1035.00
03/20/2007,10:32,1418.50,1418.50,1418.00,1418.25,51,539,590.00
03/20/2007,10:33,1418.25,1418.25,1418.00,1418.25,32,223,255.00
03/20/2007,10:34,1418.25,1418.25,1418.00,1418.25,384,130,514.00
03/20/2007,10:35,1418.25,1418.50,1417.75,1417.75,615,1184,1799.00
03/20/2007,10:36,1417.75,1418.00,1417.25,1417.25,47,3255,3302.00
03/20/2007,10:37,1417.25,1417.50,1417.25,1417.25,88,866,954.00
03/20/2007,10:38,1417.25,1417.50,1417.00,1417.00,497,1078,1575.00
03/20/2007,10:39,1417.25,1417.25,1416.75,1417.25,1564,1391,2955.00
03/20/2007,10:40,1417.25,1417.25,1416.75,1416.75,103,2484,2587.00
03/20/2007,10:41,1416.75,1417.50,1416.75,1417.25,889,805,1694.00
03/20/2007,10:42,1417.50,1417.50,1417.25,1417.50,283,25,308.00
03/20/2007,10:43,1417.50,1417.75,1417.25,1417.75,433,61,494.00
03/20/2007,10:44,1417.75,1418.25,1417.75,1418.00,973,771,1744.00
03/20/2007,10:45,1418.00,1418.50,1418.00,1418.50,3269,317,3586.00
03/20/2007,10:46,1418.50,1418.75,1418.25,1418.50,2979,540,3519.00
03/20/2007,10:47,1418.75,1418.75,1418.00,1418.25,149,2097,2246.00
03/20/2007,10:48,1418.00,1418.50,1417.50,1417.75,1132,2412,3544.00
03/20/2007,10:49,1417.75,1418.25,1417.50,1418.00,1480,554,2034.00
03/20/2007,10:50,1417.75,1418.00,1417.50,1417.75,605,1178,1783.00
03/20/2007,10:51,1417.75,1418.25,1417.75,1418.00,821,96,917.00
03/20/2007,10:52,1418.00,1418.25,1418.00,1418.00,109,324,433.00
03/20/2007,10:53,1418.00,1418.25,1418.00,1418.00,17,374,391.00
03/20/2007,10:54,1418.00,1418.50,1418.00,1418.50,883,107,990.00
03/20/2007,10:55,1418.25,1418.50,1418.25,1418.50,49,45,94.00
03/20/2007,10:56,1418.50,1419.25,1418.25,1419.25,4414,343,4757.00
03/20/2007,10:57,1419.25,1419.25,1418.50,1418.75,748,1964,2712.00
03/20/2007,10:58,1418.75,1419.25,1418.75,1419.00,1641,1105,2746.00
03/20/2007,10:59,1419.00,1419.25,1418.75,1419.00,497,271,768.00
03/20/2007,11:00,1419.00,1419.50,1418.75,1419.25,1876,749,2625.00
03/20/2007,11:01,1419.25,1419.75,1419.00,1419.50,3199,528,3727.00
03/20/2007,11:02,1419.50,1419.75,1419.25,1419.25,1854,1691,3545.00
03/20/2007,11:03,1419.25,1419.50,1418.75,1419.00,376,3171,3547.00
03/20/2007,11:04,1419.00,1419.25,1418.75,1419.25,690,148,838.00
03/20/2007,11:05,1419.25,1419.25,1419.00,1419.00,691,45,736.00
03/20/2007,11:06,1419.25,1419.75,1419.00,1419.25,1958,964,2922.00
03/20/2007,11:07,1419.25,1419.75,1419.25,1419.50,1297,1190,2487.00
03/20/2007,11:08,1419.50,1420.50,1419.50,1420.25,7390,3075,10465.00
03/20/2007,11:09,1420.00,1420.25,1419.75,1420.00,1341,1938,3279.00
03/20/2007,11:10,1420.00,1420.00,1419.50,1419.50,1617,1199,2816.00
03/20/2007,11:11,1419.75,1419.75,1419.25,1419.75,618,1562,2180.00
03/20/2007,11:12,1419.75,1419.75,1419.50,1419.75,131,740,871.00
03/20/2007,11:13,1419.50,1419.75,1419.25,1419.75,292,528,820.00
03/20/2007,11:14,1419.75,1419.75,1419.50,1419.75,525,44,569.00
03/20/2007,11:15,1419.75,1420.25,1419.75,1420.00,979,647,1626.00
03/20/2007,11:16,1420.25,1420.25,1419.50,1420.00,2709,1054,3763.00
03/20/2007,11:17,1420.00,1420.25,1419.75,1419.75,70,783,853.00
03/20/2007,11:18,1420.00,1420.00,1419.75,1420.00,524,405,929.00
03/20/2007,11:19,1420.00,1420.00,1419.75,1420.00,580,26,606.00
03/20/2007,11:20,1419.75,1420.25,1419.75,1420.25,662,192,854.00
03/20/2007,11:21,1420.25,1420.25,1420.00,1420.25,521,359,880.00
03/20/2007,11:22,1420.00,1420.25,1419.75,1420.25,804,862,1666.00
03/20/2007,11:23,1420.25,1420.25,1420.00,1420.25,336,36,372.00
03/20/2007,11:24,1420.25,1421.00,1420.25,1420.75,4767,2495,7262.00
03/20/2007,11:25,1420.75,1421.50,1420.50,1421.25,6184,2206,8390.00
03/20/2007,11:26,1421.25,1422.00,1421.00,1421.50,4905,2899,7804.00
03/20/2007,11:27,1421.50,1421.50,1421.00,1421.25,1163,1646,2809.00
03/20/2007,11:28,1421.25,1421.75,1421.25,1421.50,2806,374,3180.00
03/20/2007,11:29,1421.75,1422.00,1421.50,1422.00,3366,354,3720.00
03/20/2007,11:30,1421.75,1423.00,1421.75,1422.75,12675,4637,17312.00
03/20/2007,11:31,1422.75,1423.50,1422.50,1423.00,7273,5566,12839.00
03/20/2007,11:32,1422.75,1423.50,1422.75,1423.25,3800,1070,4870.00
03/20/2007,11:33,1423.25,1423.50,1422.75,1422.75,1471,2604,4075.00
03/20/2007,11:34,1422.75,1422.75,1422.50,1422.50,296,1582,1878.00
03/20/2007,11:35,1422.75,1423.00,1422.00,1422.00,826,3667,4493.00
03/20/2007,11:36,1422.00,1422.50,1421.50,1421.75,2375,5845,8220.00
03/20/2007,11:37,1421.75,1422.00,1421.50,1421.50,522,1148,1670.00
03/20/2007,11:38,1421.50,1422.00,1421.50,1422.00,1320,798,2118.00
03/20/2007,11:39,1421.75,1422.00,1421.75,1422.00,381,249,630.00
03/20/2007,11:40,1421.75,1422.25,1421.50,1421.75,2215,1535,3750.00
03/20/2007,11:41,1421.75,1422.00,1421.50,1421.50,1102,906,2008.00
03/20/2007,11:42,1421.75,1421.75,1421.25,1421.25,313,3417,3730.00
03/20/2007,11:43,1421.25,1422.00,1421.25,1421.75,1822,349,2171.00
03/20/2007,11:44,1422.00,1422.00,1421.50,1421.75,507,721,1228.00
03/20/2007,11:45,1421.75,1421.75,1421.50,1421.50,82,311,393.00
03/20/2007,11:46,1421.75,1422.00,1421.50,1421.75,517,435,952.00
03/20/2007,11:47,1422.00,1422.00,1421.75,1421.75,250,984,1234.00
03/20/2007,11:48,1421.75,1422.00,1421.50,1421.50,66,644,710.00
03/20/2007,11:49,1421.50,1421.75,1421.25,1421.50,425,676,1101.00
03/20/2007,11:50,1421.50,1421.75,1421.25,1421.25,173,467,640.00
03/20/2007,11:51,1421.25,1421.50,1421.00,1421.25,1588,1106,2694.00
03/20/2007,11:52,1421.25,1421.75,1421.25,1421.75,2083,27,2110.00
03/20/2007,11:53,1421.75,1421.75,1421.50,1421.50,98,118,216.00
03/20/2007,11:54,1421.50,1421.75,1421.50,1421.50,140,898,1038.00
03/20/2007,11:55,1421.25,1421.50,1421.25,1421.25,457,124,581.00
03/20/2007,11:56,1421.50,1422.00,1421.25,1421.75,1075,181,1256.00
03/20/2007,11:57,1422.00,1422.00,1421.50,1421.75,159,808,967.00
03/20/2007,11:58,1421.75,1421.75,1421.50,1421.50,831,649,1480.00
03/20/2007,11:59,1421.50,1421.75,1421.25,1421.75,495,298,793.00
03/20/2007,12:00,1421.50,1421.75,1421.50,1421.50,10,353,363.00
03/20/2007,12:01,1421.50,1421.75,1421.25,1421.50,1020,1256,2276.00
03/20/2007,12:02,1421.75,1422.00,1421.50,1422.00,1074,16,1090.00
03/20/2007,12:03,1422.00,1422.25,1422.00,1422.00,3614,1677,5291.00
03/20/2007,12:04,1422.00,1422.00,1421.50,1422.00,970,765,1735.00
03/20/2007,12:05,1421.75,1422.25,1421.75,1421.75,653,611,1264.00
03/20/2007,12:06,1421.75,1422.75,1421.75,1422.50,2004,425,2429.00
03/20/2007,12:07,1422.50,1423.75,1422.50,1423.50,5751,2175,7926.00
03/20/2007,12:08,1423.50,1423.50,1422.50,1423.00,1104,2107,3211.00
03/20/2007,12:09,1422.75,1423.00,1422.50,1423.00,719,410,1129.00
03/20/2007,12:10,1423.00,1423.00,1422.25,1422.25,275,1435,1710.00
03/20/2007,12:11,1422.25,1422.75,1422.00,1422.00,1314,2894,4208.00
03/20/2007,12:12,1422.00,1422.50,1421.75,1422.00,575,1710,2285.00
03/20/2007,12:13,1422.00,1422.25,1421.50,1421.75,21,1054,1075.00
03/20/2007,12:14,1421.50,1422.00,1421.50,1421.50,455,1439,1894.00
03/20/2007,12:15,1421.50,1421.75,1421.50,1421.50,494,774,1268.00
03/20/2007,12:16,1421.50,1421.50,1421.00,1421.50,711,1539,2250.00
03/20/2007,12:17,1421.25,1421.50,1421.25,1421.50,64,740,804.00
03/20/2007,12:18,1421.25,1421.25,1420.75,1421.00,632,3285,3917.00
03/20/2007,12:19,1421.00,1421.25,1420.75,1421.00,2269,1327,3596.00
03/20/2007,12:20,1420.75,1421.25,1420.25,1420.50,1897,3413,5310.00
03/20/2007,12:21,1420.50,1420.75,1420.25,1420.50,770,2864,3634.00
03/20/2007,12:22,1420.75,1420.75,1420.25,1420.50,560,1890,2450.00
03/20/2007,12:23,1420.75,1421.00,1420.50,1420.75,644,722,1366.00
03/20/2007,12:24,1420.75,1421.00,1420.75,1421.00,110,59,169.00
03/20/2007,12:25,1421.00,1421.00,1420.50,1420.50,1369,1022,2391.00
03/20/2007,12:26,1420.75,1421.00,1420.50,1420.75,1463,142,1605.00
03/20/2007,12:27,1421.00,1421.00,1420.50,1420.75,629,764,1393.00
03/20/2007,12:28,1421.00,1421.25,1420.75,1420.75,774,739,1513.00
03/20/2007,12:29,1421.00,1421.00,1420.50,1421.00,551,2143,2694.00
03/20/2007,12:30,1421.00,1421.00,1420.50,1420.75,823,397,1220.00
03/20/2007,12:31,1420.75,1421.25,1420.75,1420.75,598,185,783.00
03/20/2007,12:32,1421.00,1421.00,1420.75,1421.00,337,40,377.00
03/20/2007,12:33,1421.00,1421.25,1420.50,1420.50,762,1860,2622.00
03/20/2007,12:34,1420.50,1420.50,1419.50,1419.75,1103,5578,6681.00
03/20/2007,12:35,1420.00,1420.00,1419.75,1419.75,247,2807,3054.00
03/20/2007,12:36,1419.75,1419.75,1419.00,1419.50,1298,4686,5984.00
03/20/2007,12:37,1419.50,1419.75,1419.25,1419.75,1284,1520,2804.00
03/20/2007,12:38,1419.75,1419.75,1419.25,1419.50,218,1581,1799.00
03/20/2007,12:39,1419.25,1419.50,1419.25,1419.25,351,470,821.00
03/20/2007,12:40,1419.50,1419.50,1418.75,1419.50,1721,1579,3300.00
03/20/2007,12:41,1419.25,1419.75,1419.25,1419.75,835,857,1692.00
03/20/2007,12:42,1419.75,1420.00,1419.50,1420.00,940,521,1461.00
03/20/2007,12:43,1419.75,1420.25,1419.75,1420.00,1704,280,1984.00
03/20/2007,12:44,1420.00,1420.25,1419.75,1419.75,151,688,839.00
03/20/2007,12:45,1420.00,1420.25,1420.00,1420.00,394,2311,2705.00
03/20/2007,12:46,1420.00,1420.00,1419.50,1419.75,496,625,1121.00
03/20/2007,12:47,1419.75,1420.25,1419.50,1420.00,1133,693,1826.00
03/20/2007,12:48,1420.00,1420.25,1419.75,1420.00,326,223,549.00
03/20/2007,12:49,1420.00,1420.50,1420.00,1420.00,2177,290,2467.00
03/20/2007,12:50,1420.00,1420.50,1419.75,1420.00,628,499,1127.00
03/20/2007,12:51,1420.00,1420.00,1419.00,1419.00,103,2677,2780.00
03/20/2007,12:52,1419.00,1419.50,1419.00,1419.50,926,342,1268.00
03/20/2007,12:53,1419.50,1419.75,1419.25,1419.50,1417,356,1773.00
03/20/2007,12:54,1419.50,1419.50,1418.75,1419.00,565,2907,3472.00
03/20/2007,12:55,1418.75,1419.25,1418.75,1418.75,852,1356,2208.00
03/20/2007,12:56,1419.00,1419.00,1418.25,1418.75,2025,3507,5532.00
03/20/2007,12:57,1418.75,1419.00,1418.50,1418.75,1357,1104,2461.00
03/20/2007,12:58,1418.75,1419.25,1418.75,1419.25,1840,578,2418.00
03/20/2007,12:59,1419.25,1419.50,1419.00,1419.50,1063,180,1243.00
03/20/2007,13:00,1419.25,1419.75,1419.25,1419.50,662,523,1185.00
03/20/2007,13:01,1419.50,1419.75,1419.25,1419.75,740,293,1033.00
03/20/2007,13:02,1419.75,1420.00,1419.50,1419.75,759,160,919.00
03/20/2007,13:03,1419.75,1419.75,1419.00,1419.25,293,1195,1488.00
03/20/2007,13:04,1419.25,1419.50,1419.00,1419.25,180,627,807.00
03/20/2007,13:05,1419.25,1419.50,1419.25,1419.50,74,554,628.00
03/20/2007,13:06,1419.50,1419.50,1419.25,1419.25,83,233,316.00
03/20/2007,13:07,1419.50,1420.00,1419.50,1419.75,1754,788,2542.00
03/20/2007,13:08,1419.75,1419.75,1419.25,1419.50,288,550,838.00
03/20/2007,13:09,1419.25,1419.75,1419.25,1419.50,327,54,381.00
03/20/2007,13:10,1419.50,1420.25,1419.25,1420.25,1803,504,2307.00
03/20/2007,13:11,1420.25,1420.75,1420.00,1420.50,3038,1905,4943.00
03/20/2007,13:12,1420.50,1420.75,1420.25,1420.75,503,1551,2054.00
03/20/2007,13:13,1420.75,1420.75,1420.25,1420.25,102,428,530.00
03/20/2007,13:14,1420.50,1420.75,1420.25,1420.75,651,840,1491.00
03/20/2007,13:15,1420.50,1420.75,1420.25,1420.50,392,437,829.00
03/20/2007,13:16,1420.50,1420.50,1420.25,1420.50,284,52,336.00
03/20/2007,13:17,1420.50,1421.00,1420.50,1420.75,920,394,1314.00
03/20/2007,13:18,1420.75,1420.75,1420.25,1420.25,60,756,816.00
03/20/2007,13:19,1420.25,1420.50,1420.25,1420.25,49,85,134.00
03/20/2007,13:20,1420.25,1420.75,1420.25,1420.50,1037,143,1180.00
03/20/2007,13:21,1420.75,1420.75,1420.25,1420.50,545,502,1047.00
03/20/2007,13:22,1420.25,1420.50,1420.00,1420.25,1677,561,2238.00
03/20/2007,13:23,1420.25,1420.50,1420.25,1420.25,39,77,116.00
03/20/2007,13:24,1420.25,1420.75,1420.25,1420.25,931,135,1066.00
03/20/2007,13:25,1420.50,1420.75,1420.25,1420.75,223,8,231.00
03/20/2007,13:26,1420.75,1420.75,1420.50,1420.75,765,38,803.00
03/20/2007,13:27,1420.75,1420.75,1420.50,1420.50,97,711,808.00
03/20/2007,13:28,1420.50,1420.75,1420.50,1420.75,589,63,652.00
03/20/2007,13:29,1420.50,1420.75,1420.25,1420.25,224,407,631.00
03/20/2007,13:30,1420.25,1420.25,1419.50,1420.00,1523,1663,3186.00
03/20/2007,13:31,1420.25,1420.25,1420.00,1420.00,87,261,348.00
03/20/2007,13:32,1420.25,1420.25,1419.50,1419.50,319,1107,1426.00
03/20/2007,13:33,1419.50,1419.75,1419.25,1419.50,200,678,878.00
03/20/2007,13:34,1419.25,1419.50,1419.00,1419.25,594,823,1417.00
03/20/2007,13:35,1419.50,1419.50,1419.00,1419.00,101,890,991.00
03/20/2007,13:36,1419.00,1419.75,1419.00,1419.50,2509,517,3026.00
03/20/2007,13:37,1419.50,1419.50,1418.75,1419.00,692,1428,2120.00
03/20/2007,13:38,1419.00,1419.25,1419.00,1419.00,32,201,233.00
03/20/2007,13:39,1419.25,1419.50,1419.00,1419.50,1879,29,1908.00
03/20/2007,13:40,1419.50,1419.50,1419.25,1419.50,166,17,183.00
03/20/2007,13:41,1419.50,1419.50,1418.50,1418.50,1867,2409,4276.00
03/20/2007,13:42,1418.75,1419.00,1418.25,1418.50,1606,2000,3606.00
03/20/2007,13:43,1418.75,1419.25,1418.50,1418.75,1169,609,1778.00
03/20/2007,13:44,1419.00,1419.25,1418.75,1419.00,756,514,1270.00
03/20/2007,13:45,1418.75,1420.25,1418.75,1420.25,2926,279,3205.00
03/20/2007,13:46,1420.25,1420.50,1419.75,1420.00,691,1953,2644.00
03/20/2007,13:47,1420.00,1420.25,1419.50,1420.00,281,189,470.00
03/20/2007,13:48,1419.75,1419.75,1419.50,1419.75,50,352,402.00
03/20/2007,13:49,1419.50,1420.25,1419.50,1420.00,838,1130,1968.00
03/20/2007,13:50,1419.75,1420.25,1419.75,1420.00,504,187,691.00
03/20/2007,13:51,1420.00,1420.25,1419.75,1419.75,835,355,1190.00
03/20/2007,13:52,1419.75,1420.25,1419.75,1420.00,834,476,1310.00
03/20/2007,13:53,1420.00,1420.50,1420.00,1420.25,341,105,446.00
03/20/2007,13:54,1420.25,1420.50,1420.00,1420.50,198,7,205.00
03/20/2007,13:55,1420.50,1420.75,1420.25,1420.50,1825,1391,3216.00
03/20/2007,13:56,1420.25,1420.50,1420.25,1420.25,308,198,506.00
03/20/2007,13:57,1420.50,1420.50,1420.25,1420.25,373,590,963.00
03/20/2007,13:58,1420.25,1420.50,1420.00,1420.25,1151,587,1738.00
03/20/2007,13:59,1420.00,1420.25,1419.50,1420.00,315,1453,1768.00
03/20/2007,14:00,1420.00,1420.00,1419.75,1419.75,51,291,342.00
03/20/2007,14:01,1420.00,1420.25,1419.75,1420.25,656,94,750.00
03/20/2007,14:02,1420.00,1420.50,1420.00,1420.50,192,7,199.00
03/20/2007,14:03,1420.25,1420.50,1420.00,1420.50,395,482,877.00
03/20/2007,14:04,1420.50,1421.50,1420.25,1421.50,4784,100,4884.00
03/20/2007,14:05,1421.50,1421.75,1421.25,1421.75,2043,735,2778.00
03/20/2007,14:06,1421.50,1421.75,1421.25,1421.50,985,700,1685.00
03/20/2007,14:07,1421.75,1421.75,1421.25,1421.50,497,461,958.00
03/20/2007,14:08,1421.50,1422.00,1421.25,1421.25,915,1465,2380.00
03/20/2007,14:09,1421.50,1422.00,1421.50,1421.75,679,279,958.00
03/20/2007,14:10,1421.50,1422.00,1421.50,1421.50,684,359,1043.00
03/20/2007,14:11,1421.50,1421.75,1421.25,1421.50,834,496,1330.00
03/20/2007,14:12,1421.50,1422.00,1421.50,1421.75,339,172,511.00
03/20/2007,14:13,1421.75,1422.00,1421.50,1421.75,381,832,1213.00
03/20/2007,14:14,1421.75,1422.50,1421.75,1422.00,4262,1200,5462.00
03/20/2007,14:15,1422.00,1422.25,1422.00,1422.00,206,712,918.00
03/20/2007,14:16,1422.00,1422.25,1421.50,1421.75,451,1166,1617.00
03/20/2007,14:17,1421.50,1421.75,1421.50,1421.75,179,1159,1338.00
03/20/2007,14:18,1421.50,1421.75,1421.25,1421.50,683,626,1309.00
03/20/2007,14:19,1421.50,1421.75,1420.75,1421.25,1063,2608,3671.00
03/20/2007,14:20,1421.00,1421.50,1421.00,1421.25,628,87,715.00
03/20/2007,14:21,1421.50,1421.75,1421.25,1421.75,700,61,761.00
03/20/2007,14:22,1421.75,1421.75,1421.25,1421.50,1241,924,2165.00
03/20/2007,14:23,1421.50,1422.00,1421.50,1421.50,470,465,935.00
03/20/2007,14:24,1421.50,1421.75,1421.50,1421.75,25,48,73.00
03/20/2007,14:25,1421.50,1422.00,1421.50,1421.50,1028,443,1471.00
03/20/2007,14:26,1421.75,1421.75,1421.25,1421.50,309,658,967.00
03/20/2007,14:27,1421.50,1421.50,1421.25,1421.50,40,708,748.00
03/20/2007,14:28,1421.50,1421.50,1421.25,1421.25,14,76,90.00
03/20/2007,14:29,1421.25,1421.75,1421.00,1421.75,778,416,1194.00
03/20/2007,14:30,1421.75,1421.75,1421.50,1421.50,554,78,632.00
03/20/2007,14:31,1421.75,1421.75,1421.50,1421.75,520,170,690.00
03/20/2007,14:32,1421.75,1422.25,1421.50,1422.25,1469,101,1570.00
03/20/2007,14:33,1422.25,1422.75,1422.25,1422.50,2184,1560,3744.00
03/20/2007,14:34,1422.50,1422.75,1422.25,1422.50,656,576,1232.00
03/20/2007,14:35,1422.50,1422.50,1421.75,1421.75,49,1057,1106.00
03/20/2007,14:36,1421.75,1422.50,1421.75,1422.25,1597,891,2488.00
03/20/2007,14:37,1422.50,1422.75,1422.25,1422.25,1212,474,1686.00
03/20/2007,14:38,1422.50,1422.50,1422.25,1422.25,677,41,718.00
03/20/2007,14:39,1422.25,1423.75,1422.25,1423.00,6622,3704,10326.00
03/20/2007,14:40,1423.00,1423.00,1422.25,1422.25,1947,1953,3900.00
03/20/2007,14:41,1422.50,1422.75,1422.25,1422.50,598,706,1304.00
03/20/2007,14:42,1422.50,1422.50,1421.75,1422.00,3341,2335,5676.00
03/20/2007,14:43,1421.75,1422.25,1421.75,1422.25,1402,1567,2969.00
03/20/2007,14:44,1422.00,1422.50,1422.00,1422.50,561,449,1010.00
03/20/2007,14:45,1422.25,1422.50,1422.00,1422.00,51,332,383.00
03/20/2007,14:46,1422.00,1422.25,1422.00,1422.00,206,1004,1210.00
03/20/2007,14:47,1422.25,1422.75,1422.00,1422.75,1276,621,1897.00
03/20/2007,14:48,1422.75,1423.25,1422.25,1422.75,2543,1056,3599.00
03/20/2007,14:49,1423.00,1423.25,1422.75,1423.25,1131,239,1370.00
03/20/2007,14:50,1423.00,1423.50,1423.00,1423.00,1594,781,2375.00
03/20/2007,14:51,1423.25,1423.25,1422.50,1422.50,944,3407,4351.00
03/20/2007,14:52,1422.50,1422.75,1422.25,1422.25,160,2324,2484.00
03/20/2007,14:53,1422.50,1422.75,1422.50,1422.75,1644,223,1867.00
03/20/2007,14:54,1422.75,1422.75,1422.25,1422.75,1161,1020,2181.00
03/20/2007,14:55,1422.50,1422.75,1422.25,1422.25,907,1863,2770.00
03/20/2007,14:56,1422.25,1422.50,1422.00,1422.00,77,2689,2766.00
03/20/2007,14:57,1422.00,1422.50,1422.00,1422.25,936,809,1745.00
03/20/2007,14:58,1422.25,1422.75,1422.25,1422.25,2377,1138,3515.00
03/20/2007,14:59,1422.25,1422.50,1422.25,1422.50,627,625,1252.00
03/20/2007,15:00,1422.50,1423.00,1422.25,1423.00,6742,5294,12036.00
03/20/2007,15:01,1423.00,1423.25,1422.50,1422.75,3292,6200,9492.00
03/20/2007,15:02,1422.75,1423.00,1422.50,1422.50,3047,2188,5235.00
03/20/2007,15:03,1422.75,1423.25,1422.50,1423.25,3343,343,3686.00
03/20/2007,15:04,1423.25,1423.50,1423.00,1423.00,1510,2322,3832.00
03/20/2007,15:05,1423.25,1423.25,1423.00,1423.00,581,794,1375.00
03/20/2007,15:06,1423.00,1423.50,1423.00,1423.00,1606,945,2551.00
03/20/2007,15:07,1423.00,1423.25,1422.75,1423.00,203,1914,2117.00
03/20/2007,15:08,1423.00,1423.25,1422.75,1423.25,2508,150,2658.00
03/20/2007,15:09,1423.00,1423.50,1423.00,1423.25,1242,1808,3050.00
03/20/2007,15:10,1423.00,1423.25,1423.00,1423.25,928,164,1092.00
03/20/2007,15:11,1423.00,1423.25,1423.00,1423.25,786,106,892.00
03/20/2007,15:12,1423.00,1423.50,1423.00,1423.00,916,484,1400.00
03/20/2007,15:13,1423.00,1424.00,1423.00,1423.75,3490,1260,4750.00
03/20/2007,15:14,1423.50,1423.75,1423.25,1423.50,1411,1401,2812.00
03/20/2007,15:15,1423.25,1423.75,1423.25,1423.25,3523,2577,6100.00
03/20/2007,15:16,1423.25,1423.25,1423.25,1423.25,0,80,80.00
03/20/2007,15:31,1423.50,1423.75,1422.75,1423.25,785,1518,2303.00
03/20/2007,15:32,1423.50,1423.50,1422.75,1423.00,393,436,829.00
03/20/2007,15:33,1423.00,1423.00,1423.00,1423.00,320,0,320.00
03/20/2007,15:34,1423.00,1423.00,1422.75,1422.75,159,68,227.00
03/20/2007,15:35,1423.00,1423.00,1422.75,1422.75,4,1,5.00
03/20/2007,15:36,1422.75,1423.00,1422.75,1423.00,56,17,73.00
03/20/2007,15:37,1423.00,1423.25,1423.00,1423.25,358,0,358.00
03/20/2007,15:38,1423.00,1423.50,1423.00,1423.25,231,94,325.00
03/20/2007,15:40,1423.00,1423.00,1423.00,1423.00,0,6,6.00
03/20/2007,15:41,1423.00,1423.00,1423.00,1423.00,0,1,1.00
03/20/2007,15:42,1423.00,1423.25,1423.00,1423.00,1,145,146.00
03/20/2007,15:43,1423.00,1423.00,1423.00,1423.00,0,104,104.00
03/20/2007,15:44,1423.00,1423.00,1423.00,1423.00,0,110,110.00
03/20/2007,15:45,1423.25,1423.25,1423.00,1423.25,5,30,35.00
03/20/2007,15:46,1423.25,1423.25,1423.00,1423.00,10,4,14.00
03/20/2007,15:47,1423.00,1423.25,1423.00,1423.25,1,30,31.00
03/20/2007,15:48,1423.25,1423.25,1423.25,1423.25,1,0,1.00
03/20/2007,15:49,1423.25,1423.25,1423.25,1423.25,12,0,12.00
03/20/2007,15:51,1423.25,1423.25,1423.00,1423.00,2,56,58.00
03/20/2007,15:52,1423.00,1423.25,1423.00,1423.25,2,2,4.00
03/20/2007,15:54,1423.25,1423.25,1423.25,1423.25,2,0,2.00
03/20/2007,15:55,1423.25,1423.25,1423.00,1423.25,7,1,8.00
03/20/2007,15:56,1423.00,1423.25,1423.00,1423.00,20,64,84.00
03/20/2007,15:57,1423.00,1423.00,1423.00,1423.00,0,55,55.00
03/20/2007,15:59,1423.00,1423.00,1423.00,1423.00,0,16,16.00
03/20/2007,16:00,1423.25,1423.25,1423.00,1423.00,1,4,5.00
03/20/2007,17:01,1422.25,1422.50,1422.25,1422.25,70,72,142.00
03/20/2007,17:02,1422.25,1422.25,1422.25,1422.25,0,11,11.00
03/20/2007,17:03,1422.00,1422.50,1422.00,1422.50,398,56,454.00
03/20/2007,17:04,1422.25,1422.25,1422.25,1422.25,0,8,8.00
03/20/2007,17:05,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,17:06,1422.25,1422.50,1422.25,1422.50,22,1,23.00
03/20/2007,17:07,1422.50,1422.50,1422.50,1422.50,42,0,42.00
03/20/2007,17:08,1422.50,1422.50,1422.50,1422.50,3,0,3.00
03/20/2007,17:10,1422.50,1422.50,1422.50,1422.50,45,0,45.00
03/20/2007,17:11,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,17:12,1422.25,1422.50,1422.25,1422.50,2,75,77.00
03/20/2007,17:15,1422.50,1422.50,1422.50,1422.50,12,0,12.00
03/20/2007,17:16,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,17:17,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,17:18,1422.25,1422.50,1422.25,1422.50,310,2,312.00
03/20/2007,17:19,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,17:20,1422.25,1422.50,1422.25,1422.25,1,404,405.00
03/20/2007,17:21,1422.50,1422.50,1422.50,1422.50,4,0,4.00
03/20/2007,17:22,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,17:23,1422.50,1422.50,1422.25,1422.25,1,1,2.00
03/20/2007,17:24,1422.25,1422.50,1422.25,1422.25,1,4,5.00
03/20/2007,17:25,1422.25,1422.25,1422.25,1422.25,0,3,3.00
03/20/2007,17:26,1422.50,1422.50,1422.25,1422.25,1,2,3.00
03/20/2007,17:27,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,17:28,1422.50,1422.50,1422.50,1422.50,20,0,20.00
03/20/2007,17:29,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,17:31,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,17:32,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,17:33,1422.25,1422.25,1422.25,1422.25,0,4,4.00
03/20/2007,17:34,1422.50,1422.50,1422.25,1422.25,101,1,102.00
03/20/2007,17:35,1422.25,1422.25,1422.25,1422.25,0,50,50.00
03/20/2007,17:36,1422.50,1422.75,1422.25,1422.50,310,10,320.00
03/20/2007,17:37,1422.25,1422.25,1422.25,1422.25,0,100,100.00
03/20/2007,17:38,1422.25,1422.25,1422.25,1422.25,0,5,5.00
03/20/2007,17:39,1422.25,1422.25,1422.25,1422.25,0,7,7.00
03/20/2007,17:40,1422.50,1422.50,1422.25,1422.25,1,8,9.00
03/20/2007,17:41,1422.25,1422.25,1422.25,1422.25,0,90,90.00
03/20/2007,17:42,1422.25,1422.50,1422.25,1422.25,10,10,20.00
03/20/2007,17:43,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,17:44,1422.50,1422.50,1422.50,1422.50,3,0,3.00
03/20/2007,17:46,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,17:47,1422.50,1422.50,1422.25,1422.50,5,1,6.00
03/20/2007,17:48,1422.50,1422.50,1422.50,1422.50,4,0,4.00
03/20/2007,17:49,1422.50,1422.75,1422.50,1422.75,164,0,164.00
03/20/2007,17:50,1422.50,1422.50,1422.50,1422.50,0,1,1.00
03/20/2007,17:51,1422.50,1422.50,1422.50,1422.50,0,2,2.00
03/20/2007,17:53,1422.50,1422.50,1422.50,1422.50,0,1,1.00
03/20/2007,17:54,1422.50,1422.50,1422.50,1422.50,0,2,2.00
03/20/2007,17:55,1422.50,1422.50,1422.50,1422.50,0,2,2.00
03/20/2007,17:56,1422.50,1422.50,1422.50,1422.50,0,31,31.00
03/20/2007,17:57,1422.50,1422.50,1422.50,1422.50,0,81,81.00
03/20/2007,17:58,1422.50,1422.50,1422.50,1422.50,0,16,16.00
03/20/2007,17:59,1422.50,1422.50,1422.50,1422.50,0,2,2.00
03/20/2007,18:00,1422.75,1422.75,1422.50,1422.50,2,3,5.00
03/20/2007,18:02,1422.50,1422.50,1422.50,1422.50,0,50,50.00
03/20/2007,18:03,1422.50,1422.50,1422.50,1422.50,0,36,36.00
03/20/2007,18:05,1422.50,1422.50,1422.50,1422.50,0,10,10.00
03/20/2007,18:06,1422.50,1422.50,1422.50,1422.50,0,10,10.00
03/20/2007,18:08,1422.50,1422.50,1422.50,1422.50,0,62,62.00
03/20/2007,18:09,1422.25,1422.25,1422.25,1422.25,0,63,63.00
03/20/2007,18:11,1422.50,1422.50,1422.50,1422.50,3,0,3.00
03/20/2007,18:14,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,18:16,1422.25,1422.25,1422.25,1422.25,0,5,5.00
03/20/2007,18:17,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,18:18,1422.25,1422.25,1422.25,1422.25,0,5,5.00
03/20/2007,18:19,1422.25,1422.25,1422.25,1422.25,0,5,5.00
03/20/2007,18:21,1422.25,1422.25,1422.25,1422.25,0,5,5.00
03/20/2007,18:23,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,18:26,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,18:28,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,18:29,1422.50,1422.50,1422.50,1422.50,5,0,5.00
03/20/2007,18:30,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,18:31,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,18:32,1422.25,1422.25,1422.25,1422.25,0,132,132.00
03/20/2007,18:36,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,18:37,1422.50,1422.50,1422.50,1422.50,4,0,4.00
03/20/2007,18:38,1422.50,1422.50,1422.50,1422.50,7,0,7.00
03/20/2007,18:39,1422.50,1422.50,1422.50,1422.50,70,0,70.00
03/20/2007,18:40,1422.75,1423.00,1422.75,1422.75,163,6,169.00
03/20/2007,18:42,1422.75,1422.75,1422.50,1422.50,0,24,24.00
03/20/2007,18:43,1422.25,1422.25,1422.25,1422.25,0,3,3.00
03/20/2007,18:44,1422.25,1422.25,1422.25,1422.25,0,77,77.00
03/20/2007,18:45,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,18:46,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,18:47,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,18:48,1422.50,1422.50,1422.50,1422.50,15,0,15.00
03/20/2007,18:49,1422.50,1422.50,1422.50,1422.50,5,0,5.00
03/20/2007,18:52,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,18:56,1422.75,1422.75,1422.75,1422.75,2,0,2.00
03/20/2007,18:59,1422.50,1422.50,1422.50,1422.50,0,25,25.00
03/20/2007,19:00,1422.75,1422.75,1422.75,1422.75,2,0,2.00
03/20/2007,19:02,1422.50,1422.50,1422.50,1422.50,0,77,77.00
03/20/2007,19:04,1422.50,1422.50,1422.50,1422.50,0,2,2.00
03/20/2007,19:07,1422.50,1422.50,1422.50,1422.50,0,1,1.00
03/20/2007,19:08,1422.25,1422.50,1422.25,1422.50,3,68,71.00
03/20/2007,19:09,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,19:11,1422.25,1422.25,1422.25,1422.25,0,20,20.00
03/20/2007,19:15,1422.25,1422.25,1422.25,1422.25,0,10,10.00
03/20/2007,19:19,1422.25,1422.50,1422.25,1422.50,19,1,20.00
03/20/2007,19:20,1422.50,1422.50,1422.50,1422.50,28,0,28.00
03/20/2007,19:21,1422.25,1422.50,1422.25,1422.50,4,1,5.00
03/20/2007,19:23,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,19:24,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,19:26,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,19:31,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,19:34,1422.25,1422.25,1422.25,1422.25,0,25,25.00
03/20/2007,19:35,1422.25,1422.25,1422.25,1422.25,0,4,4.00
03/20/2007,19:41,1422.25,1422.25,1422.25,1422.25,0,10,10.00
03/20/2007,19:42,1422.25,1422.25,1422.25,1422.25,0,4,4.00
03/20/2007,19:44,1422.25,1422.25,1422.25,1422.25,0,11,11.00
03/20/2007,19:45,1422.25,1422.25,1422.25,1422.25,0,4,4.00
03/20/2007,19:46,1422.50,1422.50,1422.50,1422.50,21,0,21.00
03/20/2007,19:47,1422.50,1422.50,1422.50,1422.50,11,0,11.00
03/20/2007,19:48,1422.50,1422.50,1422.50,1422.50,7,0,7.00
03/20/2007,19:49,1422.50,1422.50,1422.50,1422.50,3,0,3.00
03/20/2007,19:50,1422.50,1422.50,1422.25,1422.50,2,2,4.00
03/20/2007,19:52,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,19:53,1422.50,1422.50,1422.50,1422.50,4,0,4.00
03/20/2007,19:54,1422.25,1422.50,1422.25,1422.50,1,15,16.00
03/20/2007,19:55,1422.25,1422.25,1422.25,1422.25,0,4,4.00
03/20/2007,19:58,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,19:59,1422.25,1422.50,1422.25,1422.50,3,1,4.00
03/20/2007,20:00,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,20:02,1422.25,1422.25,1422.25,1422.25,0,30,30.00
03/20/2007,20:03,1422.25,1422.50,1422.25,1422.50,1,15,16.00
03/20/2007,20:04,1422.50,1422.50,1422.25,1422.25,1,1,2.00
03/20/2007,20:06,1422.50,1422.50,1422.50,1422.50,8,0,8.00
03/20/2007,20:09,1422.25,1422.25,1422.25,1422.25,0,3,3.00
03/20/2007,20:11,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,20:13,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,20:14,1422.25,1422.25,1422.25,1422.25,0,11,11.00
03/20/2007,20:16,1422.25,1422.25,1422.25,1422.25,0,24,24.00
03/20/2007,20:18,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,20:20,1422.25,1422.25,1422.25,1422.25,0,3,3.00
03/20/2007,20:23,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,20:24,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,20:25,1422.25,1422.50,1422.25,1422.50,1,1,2.00
03/20/2007,20:26,1422.25,1422.50,1422.25,1422.25,1,6,7.00
03/20/2007,20:28,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,20:29,1422.25,1422.25,1422.00,1422.25,1,11,12.00
03/20/2007,20:30,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,20:32,1422.25,1422.25,1422.25,1422.25,8,0,8.00
03/20/2007,20:34,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,20:36,1422.25,1422.50,1422.25,1422.50,3,0,3.00
03/20/2007,20:38,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/20/2007,20:40,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,20:41,1422.25,1422.25,1422.00,1422.00,0,6,6.00
03/20/2007,20:42,1422.25,1422.25,1422.00,1422.00,1,1,2.00
03/20/2007,20:43,1422.00,1422.00,1422.00,1422.00,0,2,2.00
03/20/2007,20:45,1422.25,1422.25,1422.00,1422.00,1,50,51.00
03/20/2007,20:52,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/20/2007,20:53,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,20:54,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,20:56,1422.00,1422.00,1422.00,1422.00,0,10,10.00
03/20/2007,21:00,1422.25,1422.25,1422.25,1422.25,121,0,121.00
03/20/2007,21:02,1422.25,1422.25,1422.25,1422.25,31,0,31.00
03/20/2007,21:03,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,21:04,1422.25,1422.25,1422.25,1422.25,5,0,5.00
03/20/2007,21:06,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,21:09,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/20/2007,21:11,1422.50,1422.50,1422.50,1422.50,5,0,5.00
03/20/2007,21:13,1422.25,1422.25,1422.25,1422.25,0,10,10.00
03/20/2007,21:16,1422.25,1422.25,1422.25,1422.25,0,32,32.00
03/20/2007,21:18,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:25,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:27,1422.25,1422.25,1422.00,1422.00,0,5,5.00
03/20/2007,21:30,1422.25,1422.50,1422.25,1422.25,3,1,4.00
03/20/2007,21:31,1422.25,1422.25,1422.25,1422.25,0,35,35.00
03/20/2007,21:35,1422.25,1422.25,1422.25,1422.25,0,5,5.00
03/20/2007,21:36,1422.25,1422.25,1422.25,1422.25,0,20,20.00
03/20/2007,21:37,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,21:39,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:40,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:42,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:46,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:51,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/20/2007,21:54,1422.25,1422.25,1422.25,1422.25,0,10,10.00
03/20/2007,21:55,1422.00,1422.00,1422.00,1422.00,0,2,2.00
03/20/2007,21:57,1422.25,1422.25,1422.25,1422.25,8,0,8.00
03/20/2007,22:01,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,22:04,1422.25,1422.25,1422.25,1422.25,16,0,16.00
03/20/2007,22:05,1422.25,1422.25,1422.00,1422.00,2,1,3.00
03/20/2007,22:06,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,22:08,1422.00,1422.00,1422.00,1422.00,0,34,34.00
03/20/2007,22:10,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/20/2007,22:11,1422.25,1422.25,1422.00,1422.00,3,34,37.00
03/20/2007,22:16,1422.25,1422.25,1422.25,1422.25,1,0,1.00
03/20/2007,22:17,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/20/2007,22:18,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/20/2007,22:19,1422.00,1422.00,1422.00,1422.00,0,257,257.00
03/20/2007,22:20,1421.75,1421.75,1421.75,1421.75,0,15,15.00
03/20/2007,22:21,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/20/2007,22:22,1421.75,1421.75,1421.75,1421.75,0,60,60.00
03/20/2007,22:25,1421.75,1421.75,1421.75,1421.75,0,92,92.00
03/20/2007,22:26,1421.75,1421.75,1421.75,1421.75,0,1,1.00
03/20/2007,22:27,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/20/2007,22:29,1422.00,1422.00,1422.00,1422.00,4,0,4.00
03/20/2007,22:30,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/20/2007,22:31,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/20/2007,22:33,1422.00,1422.00,1421.75,1421.75,11,6,17.00
03/20/2007,22:35,1422.00,1422.00,1421.75,1421.75,1,1,2.00
03/20/2007,22:37,1422.00,1422.00,1422.00,1422.00,3,0,3.00
03/20/2007,22:38,1421.75,1422.00,1421.75,1422.00,5,4,9.00
03/20/2007,22:39,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/20/2007,22:40,1422.00,1422.00,1422.00,1422.00,67,0,67.00
03/20/2007,22:41,1422.25,1422.25,1422.00,1422.00,1,29,30.00
03/20/2007,22:42,1422.00,1422.00,1422.00,1422.00,0,2,2.00
03/20/2007,22:44,1421.75,1421.75,1421.75,1421.75,0,2,2.00
03/20/2007,22:49,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/20/2007,22:52,1422.00,1422.00,1422.00,1422.00,28,0,28.00
03/20/2007,22:53,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/20/2007,22:54,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/20/2007,22:58,1422.00,1422.00,1421.75,1421.75,10,50,60.00
03/20/2007,23:02,1422.00,1422.00,1422.00,1422.00,5,0,5.00
03/20/2007,23:03,1422.00,1422.00,1422.00,1422.00,13,0,13.00
03/20/2007,23:05,1422.00,1422.75,1422.00,1422.50,247,55,302.00
03/20/2007,23:06,1422.50,1422.75,1422.50,1422.50,11,135,146.00
03/20/2007,23:07,1422.50,1422.50,1422.50,1422.50,0,27,27.00
03/20/2007,23:08,1422.25,1422.75,1422.25,1422.75,3,10,13.00
03/20/2007,23:09,1422.50,1422.50,1422.50,1422.50,0,3,3.00
03/20/2007,23:10,1422.25,1422.25,1422.25,1422.25,0,7,7.00
03/20/2007,23:11,1422.25,1422.25,1422.25,1422.25,0,8,8.00
03/20/2007,23:12,1422.25,1422.25,1422.25,1422.25,0,2,2.00
03/20/2007,23:13,1422.25,1422.25,1422.25,1422.25,0,7,7.00
03/20/2007,23:15,1422.50,1422.50,1422.25,1422.25,1,12,13.00
03/20/2007,23:16,1422.25,1422.25,1422.25,1422.25,0,20,20.00
03/20/2007,23:18,1422.25,1422.25,1422.00,1422.00,0,45,45.00
03/20/2007,23:22,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/20/2007,23:23,1422.00,1422.00,1421.50,1421.50,0,276,276.00
03/20/2007,23:24,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/20/2007,23:25,1422.00,1422.00,1422.00,1422.00,5,0,5.00
03/20/2007,23:28,1422.00,1422.00,1422.00,1422.00,3,0,3.00
03/20/2007,23:33,1421.75,1421.75,1421.50,1421.50,0,29,29.00
03/20/2007,23:35,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/20/2007,23:38,1421.75,1421.75,1421.75,1421.75,12,0,12.00
03/20/2007,23:39,1421.75,1421.75,1421.75,1421.75,4,0,4.00
03/20/2007,23:42,1421.75,1421.75,1421.75,1421.75,59,0,59.00
03/20/2007,23:43,1421.75,1421.75,1421.75,1421.75,33,0,33.00
03/20/2007,23:47,1421.75,1421.75,1421.75,1421.75,11,0,11.00
03/20/2007,23:54,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/20/2007,23:56,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/20/2007,23:59,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,00:00,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,00:02,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,00:04,1421.50,1421.50,1421.50,1421.50,0,1,1.00
03/21/2007,00:05,1421.75,1421.75,1421.75,1421.75,5,0,5.00
03/21/2007,00:08,1421.75,1421.75,1421.75,1421.75,31,0,31.00
03/21/2007,00:10,1421.75,1421.75,1421.75,1421.75,4,0,4.00
03/21/2007,00:14,1421.50,1421.50,1421.50,1421.50,0,1,1.00
03/21/2007,00:15,1421.50,1421.50,1421.50,1421.50,0,2,2.00
03/21/2007,00:17,1421.75,1421.75,1421.75,1421.75,5,0,5.00
03/21/2007,00:20,1421.50,1421.50,1421.50,1421.50,0,1,1.00
03/21/2007,00:21,1421.75,1421.75,1421.75,1421.75,5,0,5.00
03/21/2007,00:26,1421.75,1421.75,1421.50,1421.50,1,12,13.00
03/21/2007,00:28,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,00:30,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,00:31,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,00:32,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,00:33,1421.50,1421.50,1421.50,1421.50,0,4,4.00
03/21/2007,00:36,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,00:37,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,00:38,1421.75,1421.75,1421.50,1421.50,3,176,179.00
03/21/2007,00:43,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,00:44,1421.50,1421.50,1421.50,1421.50,0,10,10.00
03/21/2007,00:53,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,00:54,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,00:55,1421.75,1421.75,1421.50,1421.50,1,1,2.00
03/21/2007,00:56,1421.75,1421.75,1421.75,1421.75,12,0,12.00
03/21/2007,00:58,1421.75,1421.75,1421.75,1421.75,10,0,10.00
03/21/2007,00:59,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/21/2007,01:00,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/21/2007,01:01,1422.00,1422.25,1422.00,1422.25,39,0,39.00
03/21/2007,01:02,1422.00,1422.00,1421.75,1422.00,3,48,51.00
03/21/2007,01:03,1421.75,1421.75,1421.75,1421.75,0,1,1.00
03/21/2007,01:04,1422.00,1422.00,1422.00,1422.00,4,0,4.00
03/21/2007,01:06,1422.25,1422.50,1422.25,1422.50,131,0,131.00
03/21/2007,01:07,1422.50,1422.50,1422.50,1422.50,17,0,17.00
03/21/2007,01:09,1422.50,1422.50,1422.50,1422.50,5,0,5.00
03/21/2007,01:10,1422.50,1422.75,1422.50,1422.75,26,0,26.00
03/21/2007,01:11,1422.75,1422.75,1422.50,1422.75,85,2,87.00
03/21/2007,01:17,1422.50,1422.50,1422.50,1422.50,0,4,4.00
03/21/2007,01:19,1422.25,1422.25,1422.25,1422.25,0,7,7.00
03/21/2007,01:20,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/21/2007,01:26,1422.00,1422.00,1422.00,1422.00,0,1,1.00
03/21/2007,01:28,1422.00,1422.00,1422.00,1422.00,0,23,23.00
03/21/2007,01:29,1422.00,1422.00,1422.00,1422.00,0,4,4.00
03/21/2007,01:30,1421.75,1422.25,1421.75,1421.75,20,74,94.00
03/21/2007,01:31,1422.00,1422.00,1422.00,1422.00,6,0,6.00
03/21/2007,01:32,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/21/2007,01:36,1422.00,1422.00,1421.75,1421.75,1,1,2.00
03/21/2007,01:38,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/21/2007,01:39,1421.75,1421.75,1421.75,1421.75,0,50,50.00
03/21/2007,01:40,1421.75,1421.75,1421.75,1421.75,0,108,108.00
03/21/2007,01:41,1421.75,1421.75,1421.75,1421.75,0,7,7.00
03/21/2007,01:42,1422.00,1422.00,1422.00,1422.00,7,0,7.00
03/21/2007,01:43,1422.00,1422.00,1422.00,1422.00,4,0,4.00
03/21/2007,01:45,1421.75,1421.75,1421.75,1421.75,0,3,3.00
03/21/2007,01:47,1421.75,1421.75,1421.75,1421.75,0,2,2.00
03/21/2007,01:48,1422.00,1422.00,1422.00,1422.00,8,0,8.00
03/21/2007,01:49,1422.00,1422.00,1422.00,1422.00,10,0,10.00
03/21/2007,01:50,1422.00,1422.00,1422.00,1422.00,3,0,3.00
03/21/2007,01:52,1422.25,1422.50,1422.25,1422.50,63,3,66.00
03/21/2007,01:53,1422.50,1422.50,1422.50,1422.50,51,0,51.00
03/21/2007,01:54,1422.25,1422.25,1422.25,1422.25,0,6,6.00
03/21/2007,01:55,1422.25,1422.50,1422.25,1422.50,1,1,2.00
03/21/2007,01:57,1422.25,1422.25,1422.00,1422.00,0,81,81.00
03/21/2007,01:58,1422.25,1422.50,1422.00,1422.25,55,123,178.00
03/21/2007,01:59,1422.50,1422.50,1422.50,1422.50,20,0,20.00
03/21/2007,02:01,1422.50,1422.50,1422.50,1422.50,81,0,81.00
03/21/2007,02:02,1422.25,1422.50,1422.25,1422.50,2,1,3.00
03/21/2007,02:03,1422.25,1422.25,1422.25,1422.25,0,11,11.00
03/21/2007,02:04,1422.50,1422.50,1422.00,1422.25,96,17,113.00
03/21/2007,02:05,1422.25,1422.50,1422.25,1422.50,41,0,41.00
03/21/2007,02:06,1422.50,1422.50,1422.50,1422.50,23,0,23.00
03/21/2007,02:07,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/21/2007,02:09,1422.50,1422.75,1422.50,1422.75,42,0,42.00
03/21/2007,02:10,1422.50,1422.50,1422.50,1422.50,0,57,57.00
03/21/2007,02:11,1422.50,1422.50,1422.50,1422.50,0,6,6.00
03/21/2007,02:12,1422.50,1422.50,1422.50,1422.50,0,75,75.00
03/21/2007,02:13,1422.50,1422.50,1422.50,1422.50,0,59,59.00
03/21/2007,02:14,1422.50,1422.50,1422.25,1422.50,156,12,168.00
03/21/2007,02:15,1422.75,1422.75,1422.50,1422.50,10,2,12.00
03/21/2007,02:16,1422.75,1423.00,1422.75,1422.75,319,3,322.00
03/21/2007,02:17,1422.75,1422.75,1422.75,1422.75,0,1,1.00
03/21/2007,02:18,1422.75,1423.00,1422.75,1422.75,250,11,261.00
03/21/2007,02:19,1423.00,1423.00,1423.00,1423.00,6,0,6.00
03/21/2007,02:21,1423.00,1423.00,1423.00,1423.00,21,0,21.00
03/21/2007,02:22,1422.75,1422.75,1422.75,1422.75,0,94,94.00
03/21/2007,02:23,1422.50,1422.75,1422.50,1422.75,67,50,117.00
03/21/2007,02:24,1422.75,1422.75,1422.75,1422.75,1,0,1.00
03/21/2007,02:25,1422.75,1422.75,1422.50,1422.50,20,15,35.00
03/21/2007,02:26,1422.50,1422.50,1422.50,1422.50,0,41,41.00
03/21/2007,02:27,1422.50,1422.50,1422.50,1422.50,0,84,84.00
03/21/2007,02:28,1422.50,1422.75,1422.50,1422.75,2,1,3.00
03/21/2007,02:29,1422.50,1422.50,1422.50,1422.50,0,78,78.00
03/21/2007,02:30,1422.25,1422.25,1422.25,1422.25,0,1,1.00
03/21/2007,02:31,1422.50,1422.50,1422.50,1422.50,4,0,4.00
03/21/2007,02:32,1422.50,1422.50,1422.25,1422.50,9,103,112.00
03/21/2007,02:33,1422.25,1422.50,1422.25,1422.50,48,1,49.00
03/21/2007,02:34,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/21/2007,02:36,1422.50,1422.50,1422.50,1422.50,1,0,1.00
03/21/2007,02:37,1422.25,1422.50,1422.00,1422.50,11,200,211.00
03/21/2007,02:38,1422.25,1422.50,1422.00,1422.50,20,100,120.00
03/21/2007,02:39,1422.25,1422.25,1422.25,1422.25,0,81,81.00
03/21/2007,02:40,1422.25,1422.50,1422.25,1422.50,1,17,18.00
03/21/2007,02:41,1422.25,1422.25,1422.25,1422.25,0,22,22.00
03/21/2007,02:42,1422.50,1422.50,1422.25,1422.50,37,65,102.00
03/21/2007,02:45,1422.50,1422.50,1422.50,1422.50,4,0,4.00
03/21/2007,02:47,1422.75,1422.75,1422.50,1422.50,26,1,27.00
03/21/2007,02:48,1422.50,1422.50,1422.25,1422.25,0,225,225.00
03/21/2007,02:49,1422.25,1422.50,1422.25,1422.25,1,157,158.00
03/21/2007,02:50,1422.50,1422.50,1422.00,1422.00,3,166,169.00
03/21/2007,02:51,1422.00,1422.00,1422.00,1422.00,0,36,36.00
03/21/2007,02:52,1422.25,1422.25,1422.25,1422.25,78,0,78.00
03/21/2007,02:53,1422.25,1422.25,1422.25,1422.25,48,0,48.00
03/21/2007,02:55,1422.25,1422.25,1422.25,1422.25,2,0,2.00
03/21/2007,02:57,1422.25,1422.50,1422.25,1422.25,11,5,16.00
03/21/2007,02:58,1422.25,1422.25,1422.00,1422.00,0,2,2.00
03/21/2007,02:59,1422.00,1422.25,1422.00,1422.25,75,1,76.00
03/21/2007,03:00,1422.50,1422.50,1422.25,1422.25,1,33,34.00
03/21/2007,03:01,1422.25,1422.25,1422.25,1422.25,0,95,95.00
03/21/2007,03:02,1422.25,1422.50,1422.25,1422.50,84,1,85.00
03/21/2007,03:03,1422.50,1422.50,1422.50,1422.50,11,0,11.00
03/21/2007,03:04,1422.75,1422.75,1422.75,1422.75,258,0,258.00
03/21/2007,03:05,1422.75,1422.75,1422.75,1422.75,10,0,10.00
03/21/2007,03:06,1422.75,1422.75,1422.50,1422.50,68,126,194.00
03/21/2007,03:07,1422.50,1422.50,1422.25,1422.25,0,251,251.00
03/21/2007,03:08,1422.50,1422.50,1422.25,1422.25,62,33,95.00
03/21/2007,03:09,1422.50,1422.75,1422.25,1422.50,44,53,97.00
03/21/2007,03:10,1422.50,1422.50,1422.50,1422.50,0,55,55.00
03/21/2007,03:11,1422.50,1422.50,1422.50,1422.50,0,1,1.00
03/21/2007,03:12,1422.75,1422.75,1422.75,1422.75,3,0,3.00
03/21/2007,03:13,1422.75,1422.75,1422.50,1422.75,145,1,146.00
03/21/2007,03:14,1422.75,1423.00,1422.75,1423.00,287,0,287.00
03/21/2007,03:15,1423.00,1423.00,1422.75,1422.75,228,101,329.00
03/21/2007,03:16,1423.00,1423.25,1423.00,1423.25,144,0,144.00
03/21/2007,03:17,1423.00,1423.25,1423.00,1423.25,100,8,108.00
03/21/2007,03:18,1423.00,1423.00,1423.00,1423.00,0,131,131.00
03/21/2007,03:19,1423.25,1423.25,1423.00,1423.00,1,107,108.00
03/21/2007,03:20,1423.00,1423.25,1423.00,1423.25,50,9,59.00
03/21/2007,03:21,1423.00,1423.00,1423.00,1423.00,0,27,27.00
03/21/2007,03:22,1423.00,1423.00,1422.75,1422.75,0,8,8.00
03/21/2007,03:24,1422.75,1422.75,1422.75,1422.75,0,18,18.00
03/21/2007,03:25,1423.00,1423.00,1423.00,1423.00,4,0,4.00
03/21/2007,03:26,1423.00,1423.00,1423.00,1423.00,91,0,91.00
03/21/2007,03:27,1423.00,1423.25,1423.00,1423.25,38,0,38.00
03/21/2007,03:28,1423.25,1423.25,1423.25,1423.25,87,0,87.00
03/21/2007,03:29,1423.25,1423.25,1423.25,1423.25,102,0,102.00
03/21/2007,03:30,1423.25,1423.25,1423.00,1423.00,12,20,32.00
03/21/2007,03:31,1423.25,1423.25,1423.00,1423.00,100,22,122.00
03/21/2007,03:32,1423.00,1423.00,1422.75,1422.75,0,97,97.00
03/21/2007,03:33,1423.00,1423.00,1423.00,1423.00,12,0,12.00
03/21/2007,03:34,1423.00,1423.00,1423.00,1423.00,7,0,7.00
03/21/2007,03:35,1423.00,1423.00,1423.00,1423.00,30,0,30.00
03/21/2007,03:36,1423.00,1423.00,1422.75,1422.75,10,1,11.00
03/21/2007,03:37,1423.00,1423.00,1423.00,1423.00,2,0,2.00
03/21/2007,03:38,1423.00,1423.00,1423.00,1423.00,6,0,6.00
03/21/2007,03:39,1423.00,1423.00,1423.00,1423.00,7,0,7.00
03/21/2007,03:40,1423.25,1423.25,1423.00,1423.00,1,1,2.00
03/21/2007,03:41,1423.00,1423.00,1423.00,1423.00,0,22,22.00
03/21/2007,03:42,1423.00,1423.00,1423.00,1423.00,0,2,2.00
03/21/2007,03:43,1423.00,1423.00,1423.00,1423.00,0,5,5.00
03/21/2007,03:45,1423.00,1423.25,1422.75,1422.75,2,128,130.00
03/21/2007,03:46,1423.00,1423.25,1422.75,1422.75,70,108,178.00
03/21/2007,03:47,1422.75,1423.00,1422.75,1422.75,3,105,108.00
03/21/2007,03:48,1422.75,1422.75,1422.25,1422.25,1,120,121.00
03/21/2007,03:49,1422.25,1422.25,1422.00,1422.00,0,181,181.00
03/21/2007,03:50,1422.00,1422.25,1422.00,1422.25,40,3,43.00
03/21/2007,03:51,1422.25,1422.25,1422.25,1422.25,332,0,332.00
03/21/2007,03:52,1422.00,1422.00,1421.50,1421.75,147,632,779.00
03/21/2007,03:53,1421.50,1422.00,1421.50,1422.00,230,1,231.00
03/21/2007,03:54,1422.00,1422.00,1421.75,1421.75,52,150,202.00
03/21/2007,03:56,1421.75,1421.75,1421.50,1421.50,0,53,53.00
03/21/2007,03:57,1421.75,1421.75,1421.25,1421.50,152,515,667.00
03/21/2007,03:58,1421.50,1421.50,1421.25,1421.25,1,50,51.00
03/21/2007,03:59,1421.25,1421.50,1421.25,1421.50,10,43,53.00
03/21/2007,04:00,1421.50,1421.75,1421.50,1421.75,169,0,169.00
03/21/2007,04:01,1421.75,1421.75,1421.25,1421.25,15,92,107.00
03/21/2007,04:02,1421.25,1421.50,1421.25,1421.50,89,3,92.00
03/21/2007,04:03,1421.50,1421.75,1421.50,1421.50,56,75,131.00
03/21/2007,04:04,1421.50,1421.50,1421.50,1421.50,0,2,2.00
03/21/2007,04:05,1421.50,1421.50,1421.50,1421.50,0,28,28.00
03/21/2007,04:06,1421.50,1421.50,1421.50,1421.50,0,3,3.00
03/21/2007,04:07,1421.50,1421.50,1421.50,1421.50,0,516,516.00
03/21/2007,04:08,1421.50,1421.50,1421.25,1421.50,3,199,202.00
03/21/2007,04:09,1421.50,1421.75,1421.50,1421.75,222,0,222.00
03/21/2007,04:10,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/21/2007,04:11,1422.00,1422.00,1422.00,1422.00,12,0,12.00
03/21/2007,04:12,1422.00,1422.00,1421.75,1422.00,23,40,63.00
03/21/2007,04:13,1422.00,1422.00,1422.00,1422.00,38,0,38.00
03/21/2007,04:14,1421.75,1421.75,1421.75,1421.75,0,1,1.00
03/21/2007,04:15,1421.75,1421.75,1421.75,1421.75,0,179,179.00
03/21/2007,04:16,1421.50,1421.75,1421.50,1421.75,71,1,72.00
03/21/2007,04:17,1422.00,1422.00,1421.75,1421.75,3,11,14.00
03/21/2007,04:18,1422.00,1422.00,1422.00,1422.00,4,0,4.00
03/21/2007,04:19,1421.75,1422.00,1421.75,1422.00,14,2,16.00
03/21/2007,04:20,1421.75,1422.00,1421.75,1422.00,77,1,78.00
03/21/2007,04:21,1422.00,1422.25,1422.00,1422.25,124,0,124.00
03/21/2007,04:22,1422.25,1422.25,1422.00,1422.00,65,7,72.00
03/21/2007,04:23,1422.00,1422.00,1421.75,1421.75,0,15,15.00
03/21/2007,04:24,1422.00,1422.00,1422.00,1422.00,15,0,15.00
03/21/2007,04:25,1422.00,1422.00,1422.00,1422.00,15,0,15.00
03/21/2007,04:26,1422.00,1422.00,1422.00,1422.00,18,0,18.00
03/21/2007,04:27,1422.00,1422.00,1422.00,1422.00,10,0,10.00
03/21/2007,04:28,1422.00,1422.00,1422.00,1422.00,2,0,2.00
03/21/2007,04:31,1422.25,1422.25,1422.00,1422.00,142,15,157.00
03/21/2007,04:32,1422.25,1422.50,1422.25,1422.50,124,0,124.00
03/21/2007,04:33,1422.25,1422.50,1422.25,1422.25,253,57,310.00
03/21/2007,04:34,1422.25,1422.25,1422.25,1422.25,0,18,18.00
03/21/2007,04:35,1422.50,1422.50,1422.50,1422.50,20,0,20.00
03/21/2007,04:36,1422.50,1423.00,1422.50,1423.00,268,0,268.00
03/21/2007,04:37,1422.75,1422.75,1422.50,1422.50,0,430,430.00
03/21/2007,04:38,1422.50,1422.50,1422.25,1422.50,5,241,246.00
03/21/2007,04:39,1422.50,1422.50,1422.25,1422.25,44,51,95.00
03/21/2007,04:42,1422.25,1422.25,1422.25,1422.25,0,21,21.00
03/21/2007,04:43,1422.25,1422.25,1422.00,1422.25,3,206,209.00
03/21/2007,04:44,1422.25,1422.25,1422.00,1422.25,2,2,4.00
03/21/2007,04:45,1422.00,1422.25,1422.00,1422.25,6,100,106.00
03/21/2007,04:46,1422.25,1422.25,1422.00,1422.00,1,86,87.00
03/21/2007,04:47,1422.00,1422.00,1421.50,1421.75,34,220,254.00
03/21/2007,04:49,1421.75,1421.75,1421.75,1421.75,0,115,115.00
03/21/2007,04:50,1421.75,1421.75,1421.75,1421.75,0,2,2.00
03/21/2007,04:52,1421.50,1421.75,1421.50,1421.75,60,100,160.00
03/21/2007,04:54,1421.75,1421.75,1421.50,1421.50,1,75,76.00
03/21/2007,04:55,1421.50,1421.50,1421.25,1421.25,0,62,62.00
03/21/2007,04:56,1421.50,1421.50,1421.50,1421.50,66,0,66.00
03/21/2007,04:57,1421.50,1421.50,1421.25,1421.50,21,10,31.00
03/21/2007,04:58,1421.50,1421.50,1421.50,1421.50,2,0,2.00
03/21/2007,04:59,1421.50,1421.50,1421.50,1421.50,21,0,21.00
03/21/2007,05:00,1421.50,1421.75,1421.50,1421.50,44,1,45.00
03/21/2007,05:01,1421.50,1421.50,1421.50,1421.50,0,1,1.00
03/21/2007,05:02,1421.50,1421.75,1421.50,1421.50,3,44,47.00
03/21/2007,05:03,1421.50,1421.75,1421.50,1421.75,1,15,16.00
03/21/2007,05:04,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,05:06,1421.75,1421.75,1421.75,1421.75,14,0,14.00
03/21/2007,05:07,1421.75,1421.75,1421.75,1421.75,6,0,6.00
03/21/2007,05:08,1421.75,1421.75,1421.75,1421.75,21,0,21.00
03/21/2007,05:09,1421.75,1422.00,1421.75,1421.75,3,74,77.00
03/21/2007,05:10,1421.75,1422.00,1421.50,1422.00,65,18,83.00
03/21/2007,05:11,1421.75,1422.00,1421.75,1421.75,1,66,67.00
03/21/2007,05:12,1422.00,1422.00,1422.00,1422.00,1,0,1.00
03/21/2007,05:13,1421.75,1421.75,1421.50,1421.75,1,57,58.00
03/21/2007,05:14,1421.50,1421.50,1421.50,1421.50,0,128,128.00
03/21/2007,05:15,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,05:16,1421.75,1421.75,1421.50,1421.50,4,88,92.00
03/21/2007,05:17,1421.50,1421.75,1421.50,1421.75,1,35,36.00
03/21/2007,05:18,1421.75,1421.75,1421.75,1421.75,7,0,7.00
03/21/2007,05:19,1421.75,1421.75,1421.75,1421.75,2,0,2.00
03/21/2007,05:20,1421.75,1421.75,1421.50,1421.75,6,1,7.00
03/21/2007,05:21,1421.75,1421.75,1421.50,1421.50,1,76,77.00
03/21/2007,05:22,1421.50,1421.50,1421.25,1421.25,0,17,17.00
03/21/2007,05:23,1421.50,1421.75,1421.50,1421.50,33,23,56.00
03/21/2007,05:24,1421.75,1421.75,1421.75,1421.75,6,0,6.00
03/21/2007,05:25,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,05:26,1421.75,1421.75,1421.75,1421.75,10,0,10.00
03/21/2007,05:27,1421.50,1421.50,1421.50,1421.50,0,2,2.00
03/21/2007,05:28,1421.75,1421.75,1421.75,1421.75,33,0,33.00
03/21/2007,05:29,1421.75,1421.75,1421.50,1421.50,1,50,51.00
03/21/2007,05:30,1421.75,1421.75,1421.75,1421.75,34,0,34.00
03/21/2007,05:32,1421.75,1421.75,1421.75,1421.75,3,0,3.00
03/21/2007,05:33,1421.75,1421.75,1421.75,1421.75,21,0,21.00
03/21/2007,05:34,1421.75,1421.75,1421.75,1421.75,29,0,29.00
03/21/2007,05:35,1421.75,1421.75,1421.75,1421.75,126,0,126.00
03/21/2007,05:36,1421.50,1421.75,1421.50,1421.50,1,119,120.00
03/21/2007,05:37,1421.50,1421.50,1421.50,1421.50,0,21,21.00
03/21/2007,05:38,1421.50,1421.50,1421.50,1421.50,0,37,37.00
03/21/2007,05:39,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,05:40,1421.75,1421.75,1421.75,1421.75,1,0,1.00
03/21/2007,05:41,1421.75,1421.75,1421.50,1421.75,100,20,120.00
03/21/2007,05:42,1421.50,1421.50,1421.25,1421.25,0,32,32.00
03/21/2007,05:44,1421.50,1421.50,1421.50,1421.50,28,0,28.00
03/21/2007,05:45,1421.50,1421.50,1421.50,1421.50,37,0,37.00
03/21/2007,05:47,1421.75,1421.75,1421.50,1421.50,100,40,140.00
03/21/2007,05:48,1421.75,1421.75,1421.75,1421.75,6,0,6.00
03/21/2007,05:49,1421.75,1421.75,1421.75,1421.75,29,0,29.00
03/21/2007,05:51,1421.75,1421.75,1421.75,1421.75,11,0,11.00
03/21/2007,05:52,1422.00,1422.00,1421.75,1421.75,1,3,4.00
03/21/2007,05:53,1421.75,1421.75,1421.75,1421.75,0,15,15.00
03/21/2007,05:54,1421.75,1421.75,1421.75,1421.75,0,24,24.00
03/21/2007,05:55,1421.75,1422.00,1421.75,1422.00,32,4,36.00
03/21/2007,05:56,1421.75,1421.75,1421.75,1421.75,0,12,12.00
03/21/2007,05:59,1422.00,1422.00,1422.00,1422.00,51,0,51.00
03/21/2007,06:00,1422.00,1422.00,1422.00,1422.00,62,0,62.00
03/21/2007,06:01,1422.00,1422.25,1422.00,1422.25,22,0,22.00
03/21/2007,06:02,1422.25,1422.25,1422.00,1422.00,1,16,17.00
03/21/2007,06:03,1422.25,1422.25,1422.25,1422.25,54,0,54.00
03/21/2007,06:04,1422.25,1422.25,1422.00,1422.25,50,1,51.00
03/21/2007,06:05,1422.25,1422.25,1422.25,1422.25,6,0,6.00
03/21/2007,06:06,1422.25,1422.25,1422.25,1422.25,3,0,3.00
03/21/2007,06:07,1422.25,1422.50,1422.25,1422.25,98,30,128.00
03/21/2007,06:08,1422.25,1422.25,1422.25,1422.25,0,42,42.00
03/21/2007,06:09,1422.25,1422.50,1422.25,1422.50,235,5,240.00
03/21/2007,06:10,1422.50,1422.75,1422.50,1422.50,38,24,62.00
03/21/2007,06:12,1422.50,1422.50,1422.50,1422.50,0,18,18.00
03/21/2007,06:13,1422.50,1422.50,1422.50,1422.50,0,10,10.00
03/21/2007,06:14,1422.50,1422.50,1422.50,1422.50,0,5,5.00
03/21/2007,06:15,1422.50,1422.50,1422.50,1422.50,0,1,1.00
03/21/2007,06:16,1422.25,1422.50,1422.25,1422.50,50,5,55.00
03/21/2007,06:18,1422.50,1422.50,1422.50,1422.50,6,0,6.00
03/21/2007,06:19,1422.50,1422.50,1422.50,1422.50,68,0,68.00
03/21/2007,06:20,1422.50,1422.50,1422.50,1422.50,2,0,2.00
03/21/2007,06:21,1422.50,1422.75,1422.50,1422.75,13,0,13.00
03/21/2007,06:22,1422.50,1422.75,1422.50,1422.75,8,14,22.00
03/21/2007,06:23,1422.75,1423.00,1422.75,1423.00,571,41,612.00
03/21/2007,06:24,1423.00,1423.00,1423.00,1423.00,111,0,111.00
03/21/2007,06:25,1423.00,1423.00,1423.00,1423.00,56,0,56.00
03/21/2007,06:26,1423.00,1423.25,1422.75,1422.75,101,118,219.00
03/21/2007,06:27,1422.50,1422.75,1422.50,1422.75,8,1,9.00
03/21/2007,06:28,1422.50,1422.75,1422.50,1422.75,20,4,24.00
03/21/2007,06:29,1422.75,1423.00,1422.75,1422.75,2,1,3.00
03/21/2007,06:30,1423.00,1423.00,1422.75,1423.00,128,3,131.00
03/21/2007,06:31,1422.75,1423.00,1422.75,1422.75,2,11,13.00
03/21/2007,06:32,1423.00,1423.50,1423.00,1423.25,693,43,736.00
03/21/2007,06:33,1423.50,1423.50,1423.00,1423.25,160,190,350.00
03/21/2007,06:34,1423.00,1423.50,1423.00,1423.50,238,124,362.00
03/21/2007,06:36,1423.50,1423.50,1423.25,1423.50,251,3,254.00
03/21/2007,06:37,1423.75,1423.75,1423.50,1423.50,93,67,160.00
03/21/2007,06:38,1423.75,1423.75,1423.50,1423.75,213,4,217.00
03/21/2007,06:39,1423.75,1424.00,1423.75,1423.75,257,60,317.00
03/21/2007,06:40,1423.75,1423.75,1423.50,1423.50,0,302,302.00
03/21/2007,06:41,1423.50,1423.75,1423.50,1423.75,1,141,142.00
03/21/2007,06:42,1423.50,1423.75,1423.25,1423.50,2,80,82.00
03/21/2007,06:43,1423.50,1423.75,1423.50,1423.75,153,0,153.00
03/21/2007,06:44,1423.50,1424.00,1423.50,1423.75,238,282,520.00
03/21/2007,06:45,1423.75,1423.75,1423.75,1423.75,0,87,87.00
03/21/2007,06:46,1423.75,1424.00,1423.75,1423.75,1,145,146.00
03/21/2007,06:47,1423.75,1423.75,1423.50,1423.75,269,3,272.00
03/21/2007,06:48,1423.75,1423.75,1423.50,1423.75,37,2,39.00
03/21/2007,06:49,1423.50,1423.75,1423.25,1423.25,7,248,255.00
03/21/2007,06:50,1423.50,1423.50,1423.25,1423.50,65,23,88.00
03/21/2007,06:51,1423.50,1423.75,1423.50,1423.75,285,0,285.00
03/21/2007,06:52,1423.50,1423.75,1423.50,1423.50,3,149,152.00
03/21/2007,06:53,1423.50,1423.75,1423.25,1423.25,2,194,196.00
03/21/2007,06:54,1423.25,1423.50,1423.25,1423.25,3,211,214.00
03/21/2007,06:55,1423.25,1423.25,1423.00,1423.25,95,126,221.00
03/21/2007,06:56,1423.25,1423.25,1423.00,1423.00,15,3,18.00
03/21/2007,06:57,1423.00,1423.00,1423.00,1423.00,0,197,197.00
03/21/2007,06:58,1423.00,1423.25,1423.00,1423.00,3,66,69.00
03/21/2007,06:59,1423.00,1423.00,1423.00,1423.00,0,7,7.00
03/21/2007,07:00,1423.00,1423.25,1423.00,1423.00,5,65,70.00
03/21/2007,07:01,1423.00,1423.00,1422.75,1422.75,52,359,411.00
03/21/2007,07:02,1422.75,1422.75,1422.75,1422.75,0,1,1.00
03/21/2007,07:03,1423.00,1423.00,1422.75,1423.00,90,2,92.00
03/21/2007,07:04,1423.00,1423.25,1423.00,1423.00,181,38,219.00
03/21/2007,07:05,1423.00,1423.25,1423.00,1423.25,1,47,48.00
03/21/2007,07:06,1423.25,1423.25,1423.00,1423.25,3,1,4.00
03/21/2007,07:07,1423.25,1423.50,1423.25,1423.25,574,300,874.00
03/21/2007,07:08,1423.25,1423.50,1423.25,1423.50,58,1,59.00
03/21/2007,07:09,1423.25,1423.50,1423.00,1423.50,121,328,449.00
03/21/2007,07:10,1423.25,1423.50,1423.25,1423.50,6,5,11.00
03/21/2007,07:11,1423.25,1423.50,1423.25,1423.50,8,160,168.00
03/21/2007,07:12,1423.50,1423.50,1423.25,1423.50,103,28,131.00
03/21/2007,07:13,1423.25,1423.25,1423.25,1423.25,0,7,7.00
03/21/2007,07:14,1423.25,1423.50,1423.25,1423.50,5,13,18.00
03/21/2007,07:15,1423.50,1423.50,1423.25,1423.50,65,1,66.00
03/21/2007,07:16,1423.25,1423.50,1423.25,1423.50,6,21,27.00
03/21/2007,07:17,1423.50,1423.50,1423.25,1423.50,12,13,25.00
03/21/2007,07:18,1423.50,1423.50,1423.25,1423.25,29,2,31.00
03/21/2007,07:19,1423.50,1423.50,1423.25,1423.25,9,40,49.00
03/21/2007,07:20,1423.50,1423.50,1423.50,1423.50,42,0,42.00
03/21/2007,07:21,1423.25,1423.50,1423.25,1423.50,1,18,19.00
03/21/2007,07:22,1423.25,1423.50,1423.25,1423.25,1,30,31.00
03/21/2007,07:23,1423.25,1423.50,1423.25,1423.25,12,2,14.00
03/21/2007,07:24,1423.50,1423.50,1423.25,1423.25,6,332,338.00
03/21/2007,07:25,1423.25,1423.50,1423.25,1423.50,1,61,62.00
03/21/2007,07:26,1423.50,1423.50,1423.25,1423.25,1,252,253.00
03/21/2007,07:27,1423.25,1423.25,1423.00,1423.00,0,15,15.00
03/21/2007,07:28,1423.25,1423.50,1423.25,1423.50,222,0,222.00
03/21/2007,07:29,1423.50,1423.50,1423.25,1423.25,4,15,19.00
03/21/2007,07:30,1423.50,1423.75,1423.25,1423.75,447,18,465.00
03/21/2007,07:31,1423.75,1423.75,1423.50,1423.75,11,1,12.00
03/21/2007,07:32,1423.75,1423.75,1423.50,1423.75,58,101,159.00
03/21/2007,07:33,1423.50,1423.75,1423.50,1423.50,225,365,590.00
03/21/2007,07:34,1423.50,1423.75,1423.25,1423.25,2,249,251.00
03/21/2007,07:35,1423.50,1423.50,1423.25,1423.25,1,54,55.00
03/21/2007,07:36,1423.25,1423.50,1423.25,1423.50,8,15,23.00
03/21/2007,07:37,1423.50,1423.75,1423.50,1423.50,212,3,215.00
03/21/2007,07:38,1423.50,1423.75,1423.50,1423.50,2,121,123.00
03/21/2007,07:39,1423.50,1423.50,1423.50,1423.50,0,25,25.00
03/21/2007,07:40,1423.25,1423.50,1423.25,1423.25,2,234,236.00
03/21/2007,07:41,1423.50,1423.50,1423.25,1423.50,2,43,45.00
03/21/2007,07:42,1423.25,1423.50,1423.25,1423.50,1,10,11.00
03/21/2007,07:43,1423.25,1423.25,1423.25,1423.25,0,15,15.00
03/21/2007,07:44,1423.25,1423.50,1423.25,1423.50,3,5,8.00
03/21/2007,07:45,1423.50,1423.50,1423.25,1423.50,332,1,333.00
03/21/2007,07:46,1423.50,1423.75,1423.50,1423.50,86,136,222.00
03/21/2007,07:47,1423.50,1423.50,1423.50,1423.50,0,6,6.00
03/21/2007,07:48,1423.50,1423.75,1423.50,1423.75,3,11,14.00
03/21/2007,07:49,1423.50,1423.75,1423.50,1423.75,44,4,48.00
03/21/2007,07:50,1423.50,1423.75,1423.50,1423.50,200,121,321.00
03/21/2007,07:51,1423.50,1423.50,1423.50,1423.50,0,272,272.00
03/21/2007,07:52,1423.50,1423.50,1423.50,1423.50,0,52,52.00
03/21/2007,07:53,1423.50,1424.00,1423.50,1423.75,702,432,1134.00
03/21/2007,07:54,1423.75,1424.00,1423.75,1423.75,4,745,749.00
03/21/2007,07:55,1423.50,1424.00,1423.50,1423.75,343,311,654.00
03/21/2007,07:56,1423.75,1424.00,1423.75,1423.75,205,481,686.00
03/21/2007,07:57,1424.00,1424.00,1423.75,1424.00,25,26,51.00
03/21/2007,07:58,1423.75,1424.00,1423.50,1423.75,50,451,501.00
03/21/2007,07:59,1424.00,1424.00,1423.75,1424.00,65,73,138.00
03/21/2007,08:00,1424.00,1424.00,1424.00,1424.00,468,0,468.00
03/21/2007,08:01,1424.00,1424.00,1423.75,1424.00,589,114,703.00
03/21/2007,08:02,1424.00,1424.25,1423.75,1424.00,473,1118,1591.00
03/21/2007,08:03,1424.00,1424.00,1423.75,1423.75,0,96,96.00
03/21/2007,08:04,1424.00,1424.00,1423.75,1423.75,46,17,63.00
03/21/2007,08:05,1423.75,1424.25,1423.75,1424.00,322,303,625.00
03/21/2007,08:06,1423.75,1424.00,1423.75,1423.75,52,441,493.00
03/21/2007,08:07,1423.75,1423.75,1423.75,1423.75,0,143,143.00
03/21/2007,08:08,1424.00,1424.00,1423.75,1424.00,13,34,47.00
03/21/2007,08:09,1423.75,1424.00,1423.50,1424.00,910,550,1460.00
03/21/2007,08:10,1424.00,1424.25,1424.00,1424.25,17,16,33.00
03/21/2007,08:11,1424.00,1424.25,1424.00,1424.00,4,65,69.00
03/21/2007,08:12,1424.00,1424.50,1424.00,1424.25,2032,422,2454.00
03/21/2007,08:13,1424.25,1424.50,1424.25,1424.25,5,721,726.00
03/21/2007,08:14,1424.00,1424.25,1424.00,1424.25,15,530,545.00
03/21/2007,08:15,1424.00,1424.00,1423.75,1424.00,135,563,698.00
03/21/2007,08:16,1423.75,1424.25,1423.75,1424.00,681,19,700.00
03/21/2007,08:17,1424.00,1424.00,1424.00,1424.00,0,377,377.00
03/21/2007,08:18,1423.75,1424.00,1423.75,1423.75,31,3,34.00
03/21/2007,08:19,1423.75,1424.00,1423.75,1424.00,1146,2,1148.00
03/21/2007,08:20,1424.00,1424.25,1424.00,1424.25,173,2,175.00
03/21/2007,08:21,1424.00,1424.25,1424.00,1424.00,115,19,134.00
03/21/2007,08:22,1424.00,1424.25,1423.75,1423.75,1,509,510.00
03/21/2007,08:23,1423.75,1424.00,1423.75,1423.75,27,617,644.00
03/21/2007,08:24,1423.75,1423.75,1423.75,1423.75,0,47,47.00
03/21/2007,08:25,1423.75,1424.00,1423.75,1423.75,9,159,168.00
03/21/2007,08:26,1423.75,1424.00,1423.75,1423.75,40,227,267.00
03/21/2007,08:27,1423.75,1424.00,1423.50,1423.75,212,412,624.00
03/21/2007,08:28,1423.50,1424.00,1423.50,1423.75,1398,366,1764.00
03/21/2007,08:29,1423.75,1424.00,1423.50,1423.75,390,423,813.00
03/21/2007,08:30,1423.75,1423.75,1423.50,1423.50,469,372,841.00
03/21/2007,08:31,1423.50,1425.50,1423.50,1425.50,9582,4694,14276.00
03/21/2007,08:32,1425.50,1425.50,1424.25,1424.25,3273,3157,6430.00
03/21/2007,08:33,1424.25,1424.50,1423.75,1424.50,2079,2845,4924.00
03/21/2007,08:34,1424.25,1424.50,1423.50,1424.00,1910,2628,4538.00
03/21/2007,08:35,1423.75,1424.00,1423.50,1423.75,1541,3592,5133.00
03/21/2007,08:36,1423.75,1424.00,1423.25,1423.75,2241,2899,5140.00
03/21/2007,08:37,1423.50,1424.00,1423.25,1424.00,2995,1564,4559.00
03/21/2007,08:38,1424.00,1424.50,1423.75,1424.00,1093,1067,2160.00
03/21/2007,08:39,1424.00,1424.00,1423.00,1423.25,916,3935,4851.00
03/21/2007,08:40,1423.00,1423.50,1422.75,1423.25,1685,1820,3505.00
03/21/2007,08:41,1423.00,1423.50,1423.00,1423.00,1358,1577,2935.00
03/21/2007,08:42,1423.00,1423.50,1422.75,1423.00,527,1712,2239.00
03/21/2007,08:43,1423.25,1423.50,1423.00,1423.50,2031,1228,3259.00
03/21/2007,08:44,1423.50,1423.75,1422.75,1422.75,2467,3341,5808.00
03/21/2007,08:45,1422.75,1423.00,1422.00,1422.00,2639,5087,7726.00
03/21/2007,08:46,1422.00,1422.75,1422.00,1422.50,1694,787,2481.00
03/21/2007,08:47,1422.25,1423.00,1422.25,1422.50,1785,1360,3145.00
03/21/2007,08:48,1422.25,1422.50,1422.00,1422.50,1648,509,2157.00
03/21/2007,08:49,1422.25,1422.75,1422.25,1422.75,942,1509,2451.00
03/21/2007,08:50,1422.50,1422.75,1422.25,1422.25,1961,1267,3228.00
03/21/2007,08:51,1422.50,1423.00,1422.00,1422.00,1075,1501,2576.00
03/21/2007,08:52,1422.00,1423.00,1422.00,1422.75,1862,159,2021.00
03/21/2007,08:53,1423.00,1423.00,1422.25,1422.25,864,2331,3195.00
03/21/2007,08:54,1422.50,1423.00,1422.25,1422.75,706,377,1083.00
03/21/2007,08:55,1422.75,1423.00,1422.25,1422.50,736,616,1352.00
03/21/2007,08:56,1422.50,1423.00,1422.50,1422.75,938,329,1267.00
03/21/2007,08:57,1422.50,1422.75,1421.25,1421.25,819,4410,5229.00
03/21/2007,08:58,1421.25,1421.75,1421.00,1421.75,2142,2371,4513.00
03/21/2007,08:59,1421.75,1422.00,1421.25,1421.25,716,1132,1848.00
03/21/2007,09:00,1421.25,1422.00,1421.25,1422.00,2321,1109,3430.00
03/21/2007,09:01,1421.75,1422.00,1421.50,1421.75,1143,1072,2215.00
03/21/2007,09:02,1421.50,1421.75,1421.00,1421.00,1255,1947,3202.00
03/21/2007,09:03,1421.25,1421.50,1421.00,1421.25,1741,144,1885.00
03/21/2007,09:04,1421.50,1421.75,1421.25,1421.25,1517,1067,2584.00
03/21/2007,09:05,1421.50,1422.00,1421.25,1422.00,1502,1357,2859.00
03/21/2007,09:06,1422.00,1422.00,1421.50,1422.00,856,1088,1944.00
03/21/2007,09:07,1422.00,1422.25,1421.75,1422.00,873,568,1441.00
03/21/2007,09:08,1422.00,1422.25,1422.00,1422.25,612,95,707.00
03/21/2007,09:09,1422.25,1422.25,1421.50,1422.00,950,1135,2085.00
03/21/2007,09:10,1422.00,1422.25,1421.75,1422.00,518,319,837.00
03/21/2007,09:11,1422.00,1422.75,1422.00,1422.50,2083,1101,3184.00
03/21/2007,09:12,1422.50,1423.25,1422.50,1423.25,4065,295,4360.00
03/21/2007,09:13,1423.00,1423.25,1422.75,1423.00,1956,1194,3150.00
03/21/2007,09:14,1423.00,1423.25,1422.75,1423.00,202,628,830.00
03/21/2007,09:15,1423.00,1423.50,1423.00,1423.25,708,803,1511.00
03/21/2007,09:16,1423.25,1423.75,1423.00,1423.25,1320,285,1605.00
03/21/2007,09:17,1423.25,1423.50,1422.75,1422.75,1228,1854,3082.00
03/21/2007,09:18,1422.75,1423.00,1422.75,1422.75,179,804,983.00
03/21/2007,09:19,1422.75,1423.00,1422.75,1423.00,266,201,467.00
03/21/2007,09:20,1423.00,1423.00,1422.75,1423.00,1977,31,2008.00
03/21/2007,09:21,1423.00,1423.00,1422.75,1422.75,325,266,591.00
03/21/2007,09:22,1422.75,1423.25,1422.75,1423.00,781,926,1707.00
03/21/2007,09:23,1423.00,1423.25,1422.75,1422.75,155,372,527.00
03/21/2007,09:24,1422.75,1423.00,1422.50,1422.75,950,1114,2064.00
03/21/2007,09:25,1422.75,1423.00,1422.25,1422.50,358,1696,2054.00
03/21/2007,09:26,1422.50,1423.00,1422.50,1422.75,381,137,518.00
03/21/2007,09:27,1422.75,1423.00,1422.75,1422.75,48,989,1037.00
03/21/2007,09:28,1422.75,1423.25,1422.75,1423.00,1589,1172,2761.00
03/21/2007,09:29,1423.00,1423.50,1422.75,1423.25,1933,151,2084.00
03/21/2007,09:30,1423.50,1423.50,1423.25,1423.50,793,727,1520.00
03/21/2007,09:31,1423.25,1423.75,1422.50,1422.50,520,2358,2878.00
03/21/2007,09:32,1422.75,1423.00,1422.00,1422.00,365,2360,2725.00
03/21/2007,09:33,1422.00,1422.75,1422.00,1422.75,871,361,1232.00
03/21/2007,09:34,1422.50,1422.75,1422.00,1422.00,731,1158,1889.00
03/21/2007,09:35,1422.25,1422.25,1421.75,1422.00,300,1516,1816.00
03/21/2007,09:36,1422.00,1422.75,1421.75,1422.75,1220,639,1859.00
03/21/2007,09:37,1422.50,1423.25,1422.50,1422.50,948,984,1932.00
03/21/2007,09:38,1422.75,1422.75,1421.75,1421.75,154,1446,1600.00
03/21/2007,09:39,1421.75,1422.00,1421.25,1421.75,2421,2695,5116.00
03/21/2007,09:40,1421.75,1421.75,1421.00,1421.25,1683,1299,2982.00
03/21/2007,09:41,1421.25,1421.75,1421.00,1421.25,786,1073,1859.00
03/21/2007,09:42,1421.50,1422.00,1421.50,1422.00,1459,49,1508.00
03/21/2007,09:43,1421.75,1422.25,1421.75,1421.75,424,382,806.00
03/21/2007,09:44,1421.75,1422.25,1421.75,1422.00,389,557,946.00
03/21/2007,09:45,1421.75,1422.25,1421.75,1422.00,582,23,605.00
03/21/2007,09:46,1422.00,1422.25,1422.00,1422.25,827,150,977.00
03/21/2007,09:47,1422.00,1422.25,1422.00,1422.25,368,21,389.00
03/21/2007,09:48,1422.25,1422.25,1422.00,1422.25,312,51,363.00
03/21/2007,09:49,1422.25,1422.50,1422.25,1422.25,152,282,434.00
03/21/2007,09:50,1422.25,1422.25,1422.00,1422.25,182,26,208.00
03/21/2007,09:51,1422.25,1422.25,1422.00,1422.00,71,629,700.00
03/21/2007,09:52,1421.75,1422.25,1421.75,1422.25,552,94,646.00
03/21/2007,09:53,1422.25,1423.25,1422.00,1423.25,2222,115,2337.00
03/21/2007,09:54,1423.00,1423.25,1422.75,1423.00,74,706,780.00
03/21/2007,09:55,1423.00,1423.75,1422.75,1423.25,2067,745,2812.00
03/21/2007,09:56,1423.50,1423.75,1423.25,1423.25,922,937,1859.00
03/21/2007,09:57,1423.50,1423.50,1423.00,1423.00,29,1104,1133.00
03/21/2007,09:58,1423.25,1423.25,1423.00,1423.25,131,31,162.00
03/21/2007,09:59,1423.00,1423.50,1423.00,1423.25,593,392,985.00
03/21/2007,10:00,1423.25,1423.25,1423.00,1423.25,76,42,118.00
03/21/2007,10:01,1423.00,1423.50,1423.00,1423.00,322,790,1112.00
03/21/2007,10:02,1423.25,1423.25,1423.00,1423.25,84,78,162.00
03/21/2007,10:03,1423.25,1423.25,1423.00,1423.25,516,60,576.00
03/21/2007,10:04,1423.25,1423.25,1422.75,1422.75,233,1046,1279.00
03/21/2007,10:05,1422.75,1423.25,1422.50,1423.00,963,789,1752.00
03/21/2007,10:06,1423.25,1423.25,1422.75,1423.25,124,342,466.00
03/21/2007,10:07,1423.25,1423.75,1423.00,1423.25,1413,960,2373.00
03/21/2007,10:08,1423.25,1423.50,1422.75,1422.75,71,1473,1544.00
03/21/2007,10:09,1423.00,1423.25,1422.50,1422.50,739,1987,2726.00
03/21/2007,10:10,1422.50,1422.75,1422.25,1422.25,89,1559,1648.00
03/21/2007,10:11,1422.50,1422.75,1422.25,1422.50,521,1272,1793.00
03/21/2007,10:12,1422.50,1422.50,1422.00,1422.25,124,979,1103.00
03/21/2007,10:13,1422.25,1422.50,1422.00,1422.50,639,63,702.00
03/21/2007,10:14,1422.50,1422.50,1422.00,1422.00,355,2048,2403.00
03/21/2007,10:15,1422.00,1422.50,1422.00,1422.50,850,385,1235.00
03/21/2007,10:16,1422.25,1422.50,1422.25,1422.50,177,14,191.00
03/21/2007,10:17,1422.50,1422.75,1422.50,1422.50,156,939,1095.00
03/21/2007,10:18,1422.50,1423.25,1422.25,1422.75,1322,157,1479.00
03/21/2007,10:19,1423.00,1423.00,1422.50,1422.50,137,1193,1330.00
03/21/2007,10:20,1422.50,1423.00,1422.50,1422.75,189,26,215.00
03/21/2007,10:21,1423.00,1423.00,1422.75,1422.75,47,56,103.00
03/21/2007,10:22,1422.75,1423.00,1422.75,1422.75,36,37,73.00
03/21/2007,10:23,1423.00,1423.00,1422.75,1422.75,24,55,79.00
03/21/2007,10:24,1422.75,1423.00,1422.75,1422.75,205,420,625.00
03/21/2007,10:25,1423.00,1423.25,1422.75,1423.00,564,191,755.00
03/21/2007,10:26,1423.25,1423.25,1422.75,1422.75,32,381,413.00
03/21/2007,10:27,1423.00,1423.00,1422.75,1423.00,50,30,80.00
03/21/2007,10:28,1423.00,1423.00,1422.75,1422.75,227,9,236.00
03/21/2007,10:29,1422.75,1423.00,1422.75,1423.00,104,22,126.00
03/21/2007,10:30,1422.75,1423.00,1422.75,1423.00,46,88,134.00
03/21/2007,10:31,1422.75,1423.00,1422.75,1422.75,124,129,253.00
03/21/2007,10:32,1423.00,1423.00,1422.50,1423.00,256,1087,1343.00
03/21/2007,10:33,1423.00,1423.00,1422.75,1422.75,20,190,210.00
03/21/2007,10:34,1422.75,1423.00,1422.75,1423.00,448,48,496.00
03/21/2007,10:35,1423.00,1423.25,1423.00,1423.00,58,371,429.00
03/21/2007,10:36,1423.00,1423.25,1422.75,1422.75,64,372,436.00
03/21/2007,10:37,1422.75,1423.50,1422.75,1423.25,947,631,1578.00
03/21/2007,10:38,1423.25,1423.25,1423.00,1423.25,140,694,834.00
03/21/2007,10:39,1423.25,1423.25,1422.75,1422.75,19,631,650.00
03/21/2007,10:40,1423.00,1423.00,1422.75,1423.00,184,12,196.00
03/21/2007,10:41,1422.75,1423.25,1422.75,1423.25,387,275,662.00
03/21/2007,10:42,1423.25,1423.25,1422.75,1423.00,164,505,669.00
03/21/2007,10:43,1423.25,1423.25,1423.00,1423.00,71,456,527.00
03/21/2007,10:44,1423.00,1423.25,1422.75,1423.00,130,223,353.00
03/21/2007,10:45,1423.25,1423.25,1422.75,1423.25,72,160,232.00
03/21/2007,10:46,1423.00,1423.00,1422.75,1422.75,0,439,439.00
03/21/2007,10:47,1423.00,1423.25,1422.75,1423.00,565,42,607.00
03/21/2007,10:48,1423.00,1423.25,1422.75,1422.75,11,820,831.00
03/21/2007,10:49,1422.75,1423.25,1422.75,1422.75,521,160,681.00
03/21/2007,10:50,1423.00,1423.00,1422.75,1422.75,69,30,99.00
03/21/2007,10:51,1423.00,1423.00,1422.50,1422.50,71,745,816.00
03/21/2007,10:52,1422.75,1423.00,1422.50,1423.00,291,117,408.00
03/21/2007,10:53,1423.00,1423.00,1422.75,1422.75,169,21,190.00
03/21/2007,10:54,1422.75,1423.00,1422.75,1423.00,56,63,119.00
03/21/2007,10:55,1423.00,1423.25,1422.75,1423.00,592,662,1254.00
03/21/2007,10:56,1423.00,1423.00,1422.75,1423.00,39,35,74.00
03/21/2007,10:57,1423.00,1423.00,1422.75,1422.75,40,79,119.00
03/21/2007,10:58,1422.75,1423.00,1422.50,1422.75,66,1009,1075.00
03/21/2007,10:59,1422.50,1422.75,1422.50,1422.50,3,715,718.00
03/21/2007,11:00,1422.25,1422.75,1422.25,1422.75,120,59,179.00
03/21/2007,11:01,1422.50,1422.75,1422.50,1422.75,30,42,72.00
03/21/2007,11:02,1422.75,1422.75,1422.50,1422.50,34,14,48.00
03/21/2007,11:03,1422.50,1422.75,1422.50,1422.75,345,28,373.00
03/21/2007,11:04,1422.75,1423.00,1422.50,1422.75,489,4,493.00
03/21/2007,11:05,1422.75,1423.00,1422.50,1422.75,38,611,649.00
03/21/2007,11:06,1422.50,1422.75,1422.50,1422.75,204,23,227.00
03/21/2007,11:07,1422.75,1423.00,1422.50,1422.50,465,262,727.00
03/21/2007,11:08,1422.75,1422.75,1422.50,1422.75,782,184,966.00
03/21/2007,11:09,1422.75,1422.75,1422.50,1422.75,126,415,541.00
03/21/2007,11:10,1422.75,1422.75,1422.50,1422.75,119,1062,1181.00
03/21/2007,11:11,1422.50,1422.75,1422.25,1422.50,68,352,420.00
03/21/2007,11:12,1422.50,1422.75,1422.50,1422.75,301,80,381.00
03/21/2007,11:13,1422.50,1423.00,1422.50,1423.00,278,245,523.00
03/21/2007,11:14,1422.75,1423.00,1422.75,1422.75,34,182,216.00
03/21/2007,11:15,1422.75,1423.00,1422.75,1423.00,22,30,52.00
03/21/2007,11:16,1423.00,1423.00,1422.75,1423.00,32,60,92.00
03/21/2007,11:17,1422.75,1423.00,1422.75,1423.00,298,33,331.00
03/21/2007,11:18,1423.00,1423.00,1422.75,1423.00,20,4,24.00
03/21/2007,11:19,1422.75,1423.00,1422.75,1423.00,37,115,152.00
03/21/2007,11:20,1423.00,1423.00,1422.75,1423.00,108,13,121.00
03/21/2007,11:21,1423.00,1423.00,1422.75,1423.00,82,7,89.00
03/21/2007,11:22,1423.00,1423.00,1422.75,1423.00,21,29,50.00
03/21/2007,11:23,1423.00,1423.00,1422.75,1423.00,29,6,35.00
03/21/2007,11:24,1422.75,1423.00,1422.75,1423.00,20,237,257.00
03/21/2007,11:25,1423.00,1423.00,1422.75,1423.00,23,4,27.00
03/21/2007,11:26,1422.75,1423.00,1422.75,1423.00,101,45,146.00
03/21/2007,11:27,1423.00,1423.00,1422.75,1422.75,62,73,135.00
03/21/2007,11:28,1422.75,1423.00,1422.75,1423.00,146,4,150.00
03/21/2007,11:29,1422.75,1423.25,1422.75,1423.25,4017,273,4290.00
03/21/2007,11:30,1423.25,1423.25,1423.00,1423.00,56,80,136.00
03/21/2007,11:31,1423.00,1423.25,1423.00,1423.00,389,231,620.00
03/21/2007,11:32,1423.25,1423.25,1422.75,1423.00,750,2637,3387.00
03/21/2007,11:33,1422.75,1423.25,1422.75,1423.00,519,28,547.00
03/21/2007,11:34,1423.25,1423.25,1423.00,1423.25,59,73,132.00
03/21/2007,11:35,1423.25,1423.25,1422.75,1422.75,62,815,877.00
03/21/2007,11:36,1423.00,1423.50,1423.00,1423.25,2389,528,2917.00
03/21/2007,11:37,1423.50,1424.00,1423.25,1423.50,2164,1751,3915.00
03/21/2007,11:38,1423.50,1424.00,1423.50,1423.75,728,456,1184.00
03/21/2007,11:39,1423.50,1423.75,1423.50,1423.75,505,106,611.00
03/21/2007,11:40,1423.50,1423.75,1423.50,1423.75,159,90,249.00
03/21/2007,11:41,1423.75,1423.75,1423.00,1423.25,404,2191,2595.00
03/21/2007,11:42,1423.50,1423.50,1423.00,1423.25,178,303,481.00
03/21/2007,11:43,1423.25,1424.00,1423.25,1423.75,834,101,935.00
03/21/2007,11:44,1424.00,1424.00,1423.50,1423.50,26,336,362.00
03/21/2007,11:45,1423.75,1424.00,1423.75,1424.00,619,66,685.00
03/21/2007,11:46,1424.00,1424.00,1423.75,1424.00,187,153,340.00
03/21/2007,11:47,1424.00,1424.00,1423.75,1424.00,148,388,536.00
03/21/2007,11:48,1424.00,1424.25,1423.75,1424.00,585,947,1532.00
03/21/2007,11:49,1423.75,1424.00,1423.75,1424.00,138,4,142.00
03/21/2007,11:50,1424.00,1424.00,1423.75,1424.00,473,121,594.00
03/21/2007,11:51,1424.00,1424.25,1423.75,1424.00,748,329,1077.00
03/21/2007,11:52,1423.75,1424.00,1423.75,1423.75,88,261,349.00
03/21/2007,11:53,1423.75,1424.00,1423.75,1423.75,21,158,179.00
03/21/2007,11:54,1423.75,1424.00,1423.75,1424.00,21,123,144.00
03/21/2007,11:55,1423.75,1424.00,1423.50,1423.50,126,1009,1135.00
03/21/2007,11:56,1423.75,1424.00,1423.50,1424.00,388,3,391.00
03/21/2007,11:57,1424.00,1424.00,1423.75,1424.00,199,1,200.00
03/21/2007,11:58,1424.00,1424.00,1423.75,1424.00,145,17,162.00
03/21/2007,11:59,1424.00,1424.00,1424.00,1424.00,470,0,470.00
03/21/2007,12:00,1424.00,1424.25,1424.00,1424.00,773,572,1345.00
03/21/2007,12:01,1424.00,1424.25,1423.75,1424.00,469,848,1317.00
03/21/2007,12:02,1423.75,1424.25,1423.75,1424.00,342,326,668.00
03/21/2007,12:03,1424.00,1424.00,1423.75,1423.75,72,213,285.00
03/21/2007,12:04,1424.00,1424.25,1423.75,1424.00,669,512,1181.00
03/21/2007,12:05,1424.00,1424.00,1423.75,1423.75,319,9,328.00
03/21/2007,12:06,1423.75,1424.00,1423.75,1423.75,88,9,97.00
03/21/2007,12:07,1423.75,1424.25,1423.75,1423.75,141,452,593.00
03/21/2007,12:08,1424.00,1424.00,1423.75,1423.75,35,90,125.00
03/21/2007,12:09,1424.00,1424.25,1424.00,1424.00,370,123,493.00
03/21/2007,12:10,1424.25,1424.50,1424.00,1424.25,756,99,855.00
03/21/2007,12:11,1424.50,1424.50,1424.25,1424.25,262,70,332.00
03/21/2007,12:12,1424.25,1424.50,1424.25,1424.50,150,81,231.00
03/21/2007,12:13,1424.50,1424.50,1424.25,1424.50,172,62,234.00
03/21/2007,12:14,1424.50,1424.50,1424.25,1424.50,102,15,117.00
03/21/2007,12:15,1424.50,1425.00,1424.50,1424.75,2014,1143,3157.00
03/21/2007,12:16,1424.75,1424.75,1424.50,1424.50,384,71,455.00
03/21/2007,12:17,1424.75,1424.75,1424.50,1424.50,215,57,272.00
03/21/2007,12:18,1424.75,1424.75,1424.50,1424.50,256,39,295.00
03/21/2007,12:19,1424.75,1425.00,1424.50,1424.75,696,82,778.00
03/21/2007,12:20,1424.75,1424.75,1424.50,1424.75,201,721,922.00
03/21/2007,12:21,1424.75,1424.75,1424.50,1424.75,428,2,430.00
03/21/2007,12:22,1424.75,1425.00,1424.50,1425.00,1433,23,1456.00
03/21/2007,12:23,1424.75,1425.00,1424.50,1424.75,243,829,1072.00
03/21/2007,12:24,1424.75,1424.75,1424.50,1424.75,234,234,468.00
03/21/2007,12:25,1424.75,1424.75,1424.50,1424.75,89,9,98.00
03/21/2007,12:26,1424.75,1424.75,1424.50,1424.75,75,14,89.00
03/21/2007,12:27,1424.75,1424.75,1424.50,1424.75,127,31,158.00
03/21/2007,12:28,1424.75,1425.00,1424.75,1425.00,1099,54,1153.00
03/21/2007,12:29,1425.00,1425.25,1424.75,1425.00,1208,1156,2364.00
03/21/2007,12:30,1425.25,1425.25,1424.75,1425.00,573,1103,1676.00
03/21/2007,12:31,1424.75,1425.00,1424.50,1424.50,26,1792,1818.00
03/21/2007,12:32,1424.50,1425.00,1424.50,1425.00,578,90,668.00
03/21/2007,12:33,1424.75,1425.00,1424.75,1425.00,31,211,242.00
03/21/2007,12:34,1425.00,1425.25,1424.75,1425.00,1564,134,1698.00
03/21/2007,12:35,1425.25,1425.25,1424.75,1425.00,525,817,1342.00
03/21/2007,12:36,1425.00,1425.00,1424.75,1425.00,194,221,415.00
03/21/2007,12:37,1424.75,1425.00,1424.75,1425.00,268,882,1150.00
03/21/2007,12:38,1425.00,1425.00,1424.75,1424.75,168,81,249.00
03/21/2007,12:39,1424.75,1425.00,1424.75,1424.75,104,398,502.00
03/21/2007,12:40,1425.00,1425.25,1425.00,1425.25,702,70,772.00
03/21/2007,12:41,1425.25,1425.75,1425.00,1425.50,3891,1949,5840.00
03/21/2007,12:42,1425.25,1426.25,1425.25,1425.75,3841,1376,5217.00
03/21/2007,12:43,1425.50,1426.00,1425.50,1425.75,1655,502,2157.00
03/21/2007,12:44,1426.00,1426.00,1425.50,1426.00,1118,860,1978.00
03/21/2007,12:45,1425.75,1426.25,1425.75,1425.75,1688,110,1798.00
03/21/2007,12:46,1425.75,1426.00,1425.50,1425.50,336,1269,1605.00
03/21/2007,12:47,1425.50,1426.00,1425.50,1425.75,1398,164,1562.00
03/21/2007,12:48,1426.00,1426.00,1425.75,1425.75,1434,17,1451.00
03/21/2007,12:49,1426.00,1426.25,1425.75,1425.75,560,517,1077.00
03/21/2007,12:50,1426.00,1426.25,1425.75,1426.00,869,306,1175.00
03/21/2007,12:51,1426.00,1426.25,1425.50,1425.75,330,1853,2183.00
03/21/2007,12:52,1425.75,1425.75,1425.25,1425.50,167,2381,2548.00
03/21/2007,12:53,1425.50,1425.75,1425.50,1425.75,12,142,154.00
03/21/2007,12:54,1425.50,1425.50,1425.00,1425.00,542,2360,2902.00
03/21/2007,12:55,1425.00,1425.25,1425.00,1425.25,136,105,241.00
03/21/2007,12:56,1425.25,1425.75,1425.00,1425.50,1364,288,1652.00
03/21/2007,12:57,1425.50,1425.50,1425.25,1425.50,52,127,179.00
03/21/2007,12:58,1425.25,1425.50,1425.00,1425.25,267,731,998.00
03/21/2007,12:59,1425.25,1425.50,1425.00,1425.25,367,551,918.00
03/21/2007,13:00,1425.50,1425.50,1425.25,1425.50,354,24,378.00
03/21/2007,13:01,1425.50,1425.50,1425.00,1425.50,373,591,964.00
03/21/2007,13:02,1425.50,1425.50,1425.25,1425.25,498,242,740.00
03/21/2007,13:03,1425.25,1425.50,1425.25,1425.50,24,165,189.00
03/21/2007,13:04,1425.25,1425.50,1425.00,1425.25,930,936,1866.00
03/21/2007,13:05,1425.25,1425.50,1425.00,1425.25,518,447,965.00
03/21/2007,13:06,1425.25,1425.50,1425.25,1425.50,178,38,216.00
03/21/2007,13:07,1425.25,1425.50,1425.00,1425.25,42,949,991.00
03/21/2007,13:08,1425.25,1425.50,1425.00,1425.25,363,300,663.00
03/21/2007,13:09,1425.25,1425.25,1425.00,1425.25,479,32,511.00
03/21/2007,13:10,1425.25,1426.00,1425.00,1425.75,1674,1339,3013.00
03/21/2007,13:11,1425.75,1425.75,1425.50,1425.75,666,573,1239.00
03/21/2007,13:12,1425.75,1425.75,1425.50,1425.75,511,384,895.00
03/21/2007,13:13,1425.50,1426.00,1425.50,1426.00,1084,1269,2353.00
03/21/2007,13:14,1426.00,1426.00,1425.50,1425.75,348,449,797.00
03/21/2007,13:15,1426.00,1426.00,1424.50,1425.00,1617,3045,4662.00
03/21/2007,13:16,1425.25,1431.75,1424.00,1431.50,22417,10875,33292.00
03/21/2007,13:17,1431.25,1433.75,1430.75,1432.00,17705,14548,32253.00
03/21/2007,13:18,1432.00,1433.00,1429.75,1430.50,11830,17097,28927.00
03/21/2007,13:19,1430.75,1431.00,1429.00,1429.75,8261,9906,18167.00
03/21/2007,13:20,1429.75,1430.25,1427.25,1428.00,7009,9798,16807.00
03/21/2007,13:21,1428.00,1430.75,1428.00,1430.75,9372,8890,18262.00
03/21/2007,13:22,1430.50,1431.75,1429.75,1430.25,9426,9106,18532.00
03/21/2007,13:23,1430.25,1434.50,1430.00,1433.75,16443,5802,22245.00
03/21/2007,13:24,1433.75,1434.75,1432.75,1433.50,8600,7303,15903.00
03/21/2007,13:25,1433.50,1435.50,1433.50,1434.75,14429,6795,21224.00
03/21/2007,13:26,1434.75,1438.00,1434.75,1438.00,20571,6932,27503.00
03/21/2007,13:27,1438.00,1438.25,1435.25,1436.00,10841,12209,23050.00
03/21/2007,13:28,1435.75,1437.50,1435.75,1437.25,10092,4121,14213.00
03/21/2007,13:29,1437.25,1437.25,1436.00,1436.25,4202,3377,7579.00
03/21/2007,13:30,1436.25,1437.50,1435.75,1437.00,5639,3681,9320.00
03/21/2007,13:31,1436.75,1437.50,1436.00,1436.75,5555,4801,10356.00
03/21/2007,13:32,1436.75,1438.00,1436.50,1437.00,6365,4390,10755.00
03/21/2007,13:33,1437.00,1437.50,1436.50,1436.75,2860,2067,4927.00
03/21/2007,13:34,1436.50,1437.75,1436.50,1437.25,4230,2467,6697.00
03/21/2007,13:35,1437.25,1438.50,1437.00,1438.00,6768,2828,9596.00
03/21/2007,13:36,1438.00,1438.75,1437.00,1437.50,7528,5310,12838.00
03/21/2007,13:37,1437.25,1437.50,1436.50,1436.75,3817,3956,7773.00
03/21/2007,13:38,1436.75,1437.50,1436.75,1437.25,2313,1826,4139.00
03/21/2007,13:39,1437.00,1437.75,1436.75,1437.75,3069,2187,5256.00
03/21/2007,13:40,1437.50,1438.00,1437.25,1437.50,2945,2268,5213.00
03/21/2007,13:41,1437.50,1438.25,1437.25,1438.00,2445,1589,4034.00
03/21/2007,13:42,1438.00,1440.00,1438.00,1439.50,12260,4923,17183.00
03/21/2007,13:43,1439.25,1439.75,1439.00,1439.25,4573,5144,9717.00
03/21/2007,13:44,1439.50,1440.50,1439.25,1440.25,9297,3227,12524.00
03/21/2007,13:45,1440.00,1442.50,1440.00,1442.50,13299,7221,20520.00
03/21/2007,13:46,1442.25,1442.75,1441.00,1441.75,9279,7862,17141.00
03/21/2007,13:47,1442.00,1442.00,1440.75,1441.00,4419,4813,9232.00
03/21/2007,13:48,1441.25,1441.50,1440.00,1440.50,3611,6477,10088.00
03/21/2007,13:49,1440.75,1441.25,1440.25,1440.75,2463,3340,5803.00
03/21/2007,13:50,1441.00,1441.50,1440.75,1441.00,2901,2207,5108.00
03/21/2007,13:51,1441.25,1441.75,1441.00,1441.25,2788,1325,4113.00
03/21/2007,13:52,1441.25,1441.75,1440.75,1441.25,3398,3000,6398.00
03/21/2007,13:53,1441.00,1441.75,1441.00,1441.50,2698,1179,3877.00
03/21/2007,13:54,1441.50,1443.00,1441.25,1442.50,8615,3045,11660.00
03/21/2007,13:55,1442.50,1443.25,1442.00,1443.25,4439,3414,7853.00
03/21/2007,13:56,1443.25,1444.50,1443.00,1444.25,12129,4700,16829.00
03/21/2007,13:57,1444.25,1444.75,1443.25,1443.50,5562,4211,9773.00
03/21/2007,13:58,1443.50,1444.25,1443.00,1444.25,5028,2436,7464.00
03/21/2007,13:59,1444.25,1447.50,1443.75,1447.25,16450,7293,23743.00
03/21/2007,14:00,1447.00,1448.00,1446.50,1447.25,10499,9485,19984.00
03/21/2007,14:01,1447.00,1448.50,1446.75,1447.75,7123,4831,11954.00
03/21/2007,14:02,1448.00,1449.25,1447.75,1449.25,8127,4846,12973.00
03/21/2007,14:03,1449.00,1449.75,1448.50,1448.50,8582,7188,15770.00
03/21/2007,14:04,1448.50,1448.75,1447.25,1447.25,5342,7756,13098.00
03/21/2007,14:05,1447.25,1447.50,1447.00,1447.25,4742,3539,8281.00
03/21/2007,14:06,1447.25,1447.25,1446.00,1446.00,3534,8474,12008.00
03/21/2007,14:07,1446.00,1447.00,1445.75,1446.75,4650,2758,7408.00
03/21/2007,14:08,1447.00,1447.25,1446.25,1446.50,3123,2922,6045.00
03/21/2007,14:09,1446.75,1447.00,1446.00,1446.25,3735,3420,7155.00
03/21/2007,14:10,1446.00,1446.75,1445.25,1445.50,3337,5087,8424.00
03/21/2007,14:11,1445.50,1445.75,1445.00,1445.00,4208,6679,10887.00
03/21/2007,14:12,1445.00,1445.25,1443.75,1443.75,4208,8892,13100.00
03/21/2007,14:13,1444.00,1444.25,1443.00,1443.25,2791,7392,10183.00
03/21/2007,14:14,1443.25,1445.00,1442.75,1444.75,7982,4275,12257.00
03/21/2007,14:15,1444.75,1445.00,1443.75,1444.25,2233,4146,6379.00
03/21/2007,14:16,1444.50,1444.50,1443.25,1443.50,2922,2599,5521.00
03/21/2007,14:17,1443.50,1444.00,1442.75,1442.75,1331,5151,6482.00
03/21/2007,14:18,1442.75,1444.00,1442.50,1443.50,3954,2585,6539.00
03/21/2007,14:19,1443.75,1444.50,1443.50,1444.25,2016,688,2704.00
03/21/2007,14:20,1444.50,1444.50,1441.50,1441.75,2769,8375,11144.00
03/21/2007,14:21,1441.75,1442.50,1441.75,1442.25,5469,5094,10563.00
03/21/2007,14:22,1442.25,1443.75,1442.00,1443.75,4278,2570,6848.00
03/21/2007,14:23,1443.75,1443.75,1442.75,1443.50,3878,2190,6068.00
03/21/2007,14:24,1443.50,1444.25,1443.50,1443.75,3237,2475,5712.00
03/21/2007,14:25,1443.75,1443.75,1442.75,1443.25,1301,4692,5993.00
03/21/2007,14:26,1443.00,1444.00,1442.25,1442.25,1598,4351,5949.00
03/21/2007,14:27,1442.25,1442.75,1441.75,1442.00,1926,2456,4382.00
03/21/2007,14:28,1441.75,1443.00,1441.75,1442.75,2823,3061,5884.00
03/21/2007,14:29,1442.50,1442.75,1441.75,1442.00,1131,2215,3346.00
03/21/2007,14:30,1442.00,1443.25,1441.50,1443.00,3228,2139,5367.00
03/21/2007,14:31,1443.00,1444.25,1442.75,1443.75,4718,1981,6699.00
03/21/2007,14:32,1443.75,1444.25,1442.25,1442.25,2773,4788,7561.00
03/21/2007,14:33,1442.25,1444.25,1442.25,1444.00,10982,4588,15570.00
03/21/2007,14:34,1444.00,1445.75,1443.75,1445.50,6661,2331,8992.00
03/21/2007,14:35,1445.50,1445.50,1444.25,1444.50,2977,4094,7071.00
03/21/2007,14:36,1444.75,1445.25,1444.50,1445.00,2089,1208,3297.00
03/21/2007,14:37,1445.00,1445.75,1444.25,1445.75,3608,2863,6471.00
03/21/2007,14:38,1445.75,1446.00,1444.75,1445.00,4123,3432,7555.00
03/21/2007,14:39,1445.00,1445.50,1444.75,1445.25,1892,1150,3042.00
03/21/2007,14:40,1445.00,1445.25,1444.00,1444.00,538,3177,3715.00
03/21/2007,14:41,1444.00,1445.25,1444.00,1444.75,3132,2312,5444.00
03/21/2007,14:42,1444.75,1445.75,1444.75,1445.25,3704,957,4661.00
03/21/2007,14:43,1445.25,1445.50,1444.50,1445.00,1208,1993,3201.00
03/21/2007,14:44,1445.00,1445.75,1444.75,1445.25,1993,1234,3227.00
03/21/2007,14:45,1445.25,1445.50,1445.00,1445.50,1795,806,2601.00
03/21/2007,14:46,1445.50,1446.00,1445.25,1446.00,4716,1430,6146.00
03/21/2007,14:47,1445.75,1447.25,1445.75,1447.00,11463,3488,14951.00
03/21/2007,14:48,1447.00,1447.50,1446.50,1447.25,5041,4153,9194.00
03/21/2007,14:49,1447.25,1447.50,1446.50,1446.50,2737,4665,7402.00
03/21/2007,14:50,1446.50,1447.00,1446.25,1446.75,3482,1301,4783.00
03/21/2007,14:51,1446.75,1447.00,1445.50,1446.00,650,5505,6155.00
03/21/2007,14:52,1445.75,1446.00,1445.25,1445.75,2630,4270,6900.00
03/21/2007,14:53,1445.75,1445.75,1444.75,1444.75,1429,2919,4348.00
03/21/2007,14:54,1444.75,1445.50,1444.75,1445.00,1200,3323,4523.00
03/21/2007,14:55,1444.75,1445.75,1444.75,1445.25,3780,1598,5378.00
03/21/2007,14:56,1445.50,1446.00,1445.25,1446.00,1631,2469,4100.00
03/21/2007,14:57,1446.00,1446.25,1445.50,1445.75,4618,3434,8052.00
03/21/2007,14:58,1445.75,1446.25,1445.50,1446.00,2784,3328,6112.00
03/21/2007,14:59,1445.75,1446.25,1445.75,1445.75,3265,2030,5295.00
03/21/2007,15:00,1446.00,1446.75,1445.75,1446.50,8106,6398,14504.00
03/21/2007,15:01,1446.75,1447.00,1446.00,1446.00,9240,10909,20149.00
03/21/2007,15:02,1446.00,1446.25,1445.00,1445.00,3135,9381,12516.00
03/21/2007,15:03,1445.25,1445.50,1445.00,1445.25,2920,1952,4872.00
03/21/2007,15:04,1445.25,1446.00,1445.25,1445.75,4160,1943,6103.00
03/21/2007,15:05,1445.75,1445.75,1445.50,1445.75,1334,489,1823.00
03/21/2007,15:06,1445.50,1445.75,1445.00,1445.00,2100,3308,5408.00
03/21/2007,15:07,1445.00,1445.50,1445.00,1445.25,921,433,1354.00
03/21/2007,15:08,1445.25,1445.75,1445.25,1445.50,2009,377,2386.00
03/21/2007,15:09,1445.50,1445.75,1445.25,1445.25,531,2881,3412.00
03/21/2007,15:10,1445.25,1445.50,1445.00,1445.25,434,1748,2182.00
03/21/2007,15:11,1445.25,1445.50,1445.25,1445.25,493,2627,3120.00
03/21/2007,15:12,1445.25,1445.50,1445.00,1445.25,1488,1303,2791.00
03/21/2007,15:13,1445.00,1445.50,1444.75,1444.75,2380,3292,5672.00
03/21/2007,15:14,1445.00,1445.00,1444.25,1444.50,2268,5781,8049.00
03/21/2007,15:15,1444.50,1445.50,1444.25,1445.25,5954,5222,11176.00
03/21/2007,15:16,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/21/2007,15:31,1445.00,1445.00,1443.50,1444.00,528,2081,2609.00
03/21/2007,15:32,1443.75,1444.25,1443.75,1444.00,372,172,544.00
03/21/2007,15:33,1443.75,1444.25,1443.50,1443.75,197,807,1004.00
03/21/2007,15:34,1443.75,1444.00,1443.75,1443.75,140,162,302.00
03/21/2007,15:35,1443.50,1443.75,1443.50,1443.75,99,509,608.00
03/21/2007,15:36,1443.50,1443.75,1443.50,1443.75,101,5,106.00
03/21/2007,15:37,1443.75,1444.00,1443.50,1443.75,280,17,297.00
03/21/2007,15:38,1443.75,1444.25,1443.75,1444.25,356,306,662.00
03/21/2007,15:39,1444.00,1444.00,1444.00,1444.00,0,139,139.00
03/21/2007,15:40,1444.00,1444.50,1443.50,1444.00,927,405,1332.00
03/21/2007,15:41,1444.00,1444.25,1443.75,1443.75,83,46,129.00
03/21/2007,15:42,1444.00,1444.00,1443.75,1443.75,10,54,64.00
03/21/2007,15:43,1444.00,1444.00,1444.00,1444.00,147,0,147.00
03/21/2007,15:44,1444.00,1444.00,1444.00,1444.00,76,0,76.00
03/21/2007,15:45,1444.00,1444.25,1444.00,1444.25,182,0,182.00
03/21/2007,15:46,1444.25,1444.25,1444.00,1444.00,1,8,9.00
03/21/2007,15:47,1444.25,1444.25,1444.00,1444.25,63,1,64.00
03/21/2007,15:48,1444.00,1444.50,1444.00,1444.50,45,10,55.00
03/21/2007,15:49,1444.25,1444.50,1444.25,1444.25,1,8,9.00
03/21/2007,15:50,1444.25,1444.25,1444.00,1444.25,11,133,144.00
03/21/2007,15:51,1444.25,1444.25,1444.00,1444.25,73,1,74.00
03/21/2007,15:52,1444.25,1444.25,1444.25,1444.25,139,0,139.00
03/21/2007,15:53,1444.25,1444.75,1444.25,1444.50,559,100,659.00
03/21/2007,15:54,1444.50,1444.50,1444.25,1444.50,12,324,336.00
03/21/2007,15:55,1444.25,1444.50,1444.25,1444.50,11,8,19.00
03/21/2007,15:56,1444.25,1444.25,1444.25,1444.25,0,21,21.00
03/21/2007,15:57,1444.50,1444.50,1444.50,1444.50,16,0,16.00
03/21/2007,15:58,1444.25,1444.50,1444.25,1444.50,50,2,52.00
03/21/2007,15:59,1444.50,1444.50,1444.25,1444.25,7,56,63.00
03/21/2007,16:00,1444.25,1444.50,1444.25,1444.25,13,152,165.00
03/21/2007,17:01,1444.00,1444.00,1443.75,1444.00,175,157,332.00
03/21/2007,17:02,1443.75,1444.25,1443.75,1443.75,69,203,272.00
03/21/2007,17:03,1444.00,1444.00,1443.75,1443.75,1,25,26.00
03/21/2007,17:04,1443.75,1444.00,1443.75,1443.75,1,136,137.00
03/21/2007,17:05,1444.00,1444.00,1443.75,1443.75,2,1,3.00
03/21/2007,17:06,1443.75,1444.00,1443.75,1444.00,24,61,85.00
03/21/2007,17:07,1443.75,1443.75,1443.50,1443.75,22,202,224.00
03/21/2007,17:09,1443.75,1443.75,1443.75,1443.75,2,0,2.00
03/21/2007,17:11,1443.75,1443.75,1443.50,1443.75,28,1,29.00
03/21/2007,17:12,1443.75,1443.75,1443.75,1443.75,12,0,12.00
03/21/2007,17:13,1443.50,1443.50,1443.50,1443.50,0,78,78.00
03/21/2007,17:14,1443.50,1443.75,1443.50,1443.50,8,26,34.00
03/21/2007,17:15,1443.50,1443.75,1443.50,1443.50,8,142,150.00
03/21/2007,17:16,1443.50,1443.50,1443.50,1443.50,0,25,25.00
03/21/2007,17:17,1443.50,1443.50,1443.25,1443.25,0,10,10.00
03/21/2007,17:18,1443.25,1443.50,1443.25,1443.50,2,1,3.00
03/21/2007,17:19,1443.50,1443.50,1443.50,1443.50,4,0,4.00
03/21/2007,17:20,1443.75,1443.75,1443.75,1443.75,27,0,27.00
03/21/2007,17:21,1443.50,1443.75,1443.50,1443.75,31,2,33.00
03/21/2007,17:22,1443.75,1444.25,1443.75,1444.00,227,2,229.00
03/21/2007,17:23,1444.25,1444.25,1444.25,1444.25,5,0,5.00
03/21/2007,17:24,1444.25,1444.25,1444.25,1444.25,8,0,8.00
03/21/2007,17:25,1444.25,1444.25,1443.75,1444.00,72,70,142.00
03/21/2007,17:26,1443.75,1444.00,1443.75,1444.00,2,2,4.00
03/21/2007,17:27,1443.75,1443.75,1443.75,1443.75,0,82,82.00
03/21/2007,17:29,1443.75,1444.00,1443.75,1444.00,29,3,32.00
03/21/2007,17:30,1444.00,1444.00,1444.00,1444.00,55,0,55.00
03/21/2007,17:31,1444.00,1444.00,1444.00,1444.00,58,0,58.00
03/21/2007,17:32,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,17:33,1444.00,1444.00,1444.00,1444.00,17,0,17.00
03/21/2007,17:34,1444.00,1444.00,1444.00,1444.00,14,0,14.00
03/21/2007,17:35,1444.00,1444.25,1444.00,1444.25,51,0,51.00
03/21/2007,17:36,1444.25,1444.25,1444.25,1444.25,188,0,188.00
03/21/2007,17:37,1444.25,1444.25,1444.00,1444.00,190,119,309.00
03/21/2007,17:38,1444.00,1444.00,1444.00,1444.00,0,25,25.00
03/21/2007,17:39,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/21/2007,17:41,1444.00,1444.00,1444.00,1444.00,0,100,100.00
03/21/2007,17:43,1444.00,1444.00,1444.00,1444.00,0,17,17.00
03/21/2007,17:44,1443.75,1444.25,1443.75,1444.25,5,1,6.00
03/21/2007,17:46,1444.25,1444.25,1444.00,1444.00,4,2,6.00
03/21/2007,17:47,1444.25,1444.25,1444.25,1444.25,11,0,11.00
03/21/2007,17:48,1444.00,1444.00,1444.00,1444.00,0,25,25.00
03/21/2007,17:49,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/21/2007,17:50,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/21/2007,17:51,1444.00,1444.00,1444.00,1444.00,0,15,15.00
03/21/2007,17:52,1444.00,1444.00,1444.00,1444.00,0,30,30.00
03/21/2007,17:56,1443.75,1443.75,1443.75,1443.75,0,3,3.00
03/21/2007,18:01,1443.75,1443.75,1443.75,1443.75,0,41,41.00
03/21/2007,18:02,1443.75,1444.00,1443.75,1443.75,4,60,64.00
03/21/2007,18:03,1444.00,1444.00,1443.75,1443.75,2,60,62.00
03/21/2007,18:04,1443.75,1444.00,1443.75,1444.00,2,1,3.00
03/21/2007,18:05,1444.00,1444.00,1444.00,1444.00,4,0,4.00
03/21/2007,18:06,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,18:07,1444.00,1444.00,1443.75,1444.00,3,50,53.00
03/21/2007,18:08,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/21/2007,18:09,1444.00,1444.00,1443.75,1443.75,1,20,21.00
03/21/2007,18:10,1444.00,1444.00,1444.00,1444.00,4,0,4.00
03/21/2007,18:11,1444.00,1444.00,1443.75,1443.75,1,18,19.00
03/21/2007,18:12,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/21/2007,18:13,1443.75,1444.00,1443.75,1444.00,1,4,5.00
03/21/2007,18:14,1443.75,1444.00,1443.50,1443.75,8,43,51.00
03/21/2007,18:15,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,18:16,1443.50,1443.75,1443.50,1443.75,4,1,5.00
03/21/2007,18:17,1443.50,1443.75,1443.50,1443.75,1,5,6.00
03/21/2007,18:18,1443.75,1443.75,1443.50,1443.50,3,2,5.00
03/21/2007,18:19,1443.50,1443.75,1443.50,1443.75,6,49,55.00
03/21/2007,18:20,1443.50,1443.75,1443.25,1443.50,15,62,77.00
03/21/2007,18:21,1443.50,1443.50,1443.50,1443.50,0,10,10.00
03/21/2007,18:22,1443.75,1443.75,1443.50,1443.75,41,7,48.00
03/21/2007,18:23,1443.75,1443.75,1443.50,1443.75,35,1,36.00
03/21/2007,18:24,1443.75,1444.00,1443.50,1443.50,17,1,18.00
03/21/2007,18:25,1443.75,1443.75,1443.50,1443.50,21,1,22.00
03/21/2007,18:26,1443.75,1443.75,1443.50,1443.50,8,1,9.00
03/21/2007,18:27,1443.75,1443.75,1443.75,1443.75,6,0,6.00
03/21/2007,18:28,1443.75,1443.75,1443.75,1443.75,63,0,63.00
03/21/2007,18:29,1443.75,1443.75,1443.75,1443.75,128,0,128.00
03/21/2007,18:31,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,18:32,1443.75,1443.75,1443.75,1443.75,43,0,43.00
03/21/2007,18:34,1443.75,1444.00,1443.75,1443.75,14,1,15.00
03/21/2007,18:35,1443.75,1443.75,1443.75,1443.75,0,4,4.00
03/21/2007,18:36,1444.00,1444.00,1444.00,1444.00,3,0,3.00
03/21/2007,18:37,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/21/2007,18:39,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,18:40,1444.00,1444.00,1443.75,1443.75,1,3,4.00
03/21/2007,18:42,1444.00,1444.00,1444.00,1444.00,7,0,7.00
03/21/2007,18:43,1444.00,1444.00,1444.00,1444.00,51,0,51.00
03/21/2007,18:44,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/21/2007,18:45,1444.00,1444.00,1444.00,1444.00,10,0,10.00
03/21/2007,18:46,1443.75,1443.75,1443.75,1443.75,0,25,25.00
03/21/2007,18:47,1443.75,1443.75,1443.50,1443.75,2,73,75.00
03/21/2007,18:48,1443.75,1443.75,1443.25,1443.50,5,50,55.00
03/21/2007,18:49,1443.75,1443.75,1443.75,1443.75,4,0,4.00
03/21/2007,18:50,1443.75,1443.75,1443.75,1443.75,2,0,2.00
03/21/2007,18:51,1443.75,1443.75,1443.50,1443.50,3,1,4.00
03/21/2007,18:52,1443.75,1443.75,1443.50,1443.75,3,1,4.00
03/21/2007,18:53,1443.75,1443.75,1443.50,1443.75,34,19,53.00
03/21/2007,18:54,1443.75,1443.75,1443.50,1443.75,3,1,4.00
03/21/2007,18:55,1443.50,1443.75,1443.50,1443.75,4,1,5.00
03/21/2007,18:56,1443.50,1443.75,1443.50,1443.75,1,12,13.00
03/21/2007,18:57,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,18:58,1443.50,1443.50,1443.25,1443.25,0,12,12.00
03/21/2007,18:59,1443.50,1443.50,1443.50,1443.50,21,0,21.00
03/21/2007,19:00,1443.50,1443.50,1443.25,1443.25,2,46,48.00
03/21/2007,19:01,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,19:03,1443.25,1443.25,1443.25,1443.25,0,41,41.00
03/21/2007,19:04,1443.25,1443.25,1443.25,1443.25,0,26,26.00
03/21/2007,19:06,1443.50,1443.50,1443.50,1443.50,52,0,52.00
03/21/2007,19:09,1443.75,1443.75,1443.75,1443.75,57,0,57.00
03/21/2007,19:10,1443.75,1443.75,1443.50,1443.50,53,1,54.00
03/21/2007,19:11,1443.75,1443.75,1443.50,1443.75,2,1,3.00
03/21/2007,19:13,1443.50,1443.75,1443.25,1443.50,15,61,76.00
03/21/2007,19:14,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,19:15,1443.50,1443.50,1443.50,1443.50,0,1,1.00
03/21/2007,19:16,1443.75,1443.75,1443.50,1443.50,1,3,4.00
03/21/2007,19:21,1443.50,1443.50,1443.50,1443.50,0,24,24.00
03/21/2007,19:22,1443.50,1443.50,1443.50,1443.50,0,8,8.00
03/21/2007,19:23,1443.50,1443.50,1443.50,1443.50,0,3,3.00
03/21/2007,19:24,1443.50,1443.50,1443.50,1443.50,0,2,2.00
03/21/2007,19:25,1443.50,1443.50,1443.25,1443.25,0,2,2.00
03/21/2007,19:26,1443.25,1443.25,1443.25,1443.25,0,4,4.00
03/21/2007,19:28,1443.25,1443.25,1443.25,1443.25,0,2,2.00
03/21/2007,19:30,1443.50,1443.50,1443.25,1443.25,1,2,3.00
03/21/2007,19:31,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,19:33,1443.50,1443.50,1443.50,1443.50,103,0,103.00
03/21/2007,19:35,1443.75,1443.75,1443.50,1443.50,1,25,26.00
03/21/2007,19:37,1443.50,1443.50,1443.50,1443.50,0,2,2.00
03/21/2007,19:38,1443.50,1443.50,1443.50,1443.50,0,16,16.00
03/21/2007,19:42,1443.75,1443.75,1443.50,1443.50,1,2,3.00
03/21/2007,19:46,1443.50,1443.50,1443.50,1443.50,0,20,20.00
03/21/2007,19:47,1443.50,1443.75,1443.50,1443.75,1,30,31.00
03/21/2007,19:48,1443.50,1443.50,1443.25,1443.50,13,63,76.00
03/21/2007,19:49,1443.50,1443.50,1443.25,1443.25,7,26,33.00
03/21/2007,19:50,1443.25,1443.75,1443.25,1443.75,2,20,22.00
03/21/2007,19:51,1443.50,1443.50,1443.50,1443.50,0,13,13.00
03/21/2007,19:54,1443.25,1443.25,1443.25,1443.25,0,1,1.00
03/21/2007,19:57,1443.50,1443.50,1443.50,1443.50,10,0,10.00
03/21/2007,19:58,1443.50,1443.75,1443.50,1443.75,17,0,17.00
03/21/2007,19:59,1443.50,1443.50,1443.00,1443.25,5,70,75.00
03/21/2007,20:00,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,20:01,1443.25,1443.25,1443.00,1443.00,21,61,82.00
03/21/2007,20:02,1443.00,1443.00,1443.00,1443.00,0,30,30.00
03/21/2007,20:04,1443.00,1443.00,1443.00,1443.00,0,1,1.00
03/21/2007,20:05,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,20:06,1443.00,1443.25,1443.00,1443.25,19,106,125.00
03/21/2007,20:07,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,20:08,1443.25,1443.25,1443.25,1443.25,11,0,11.00
03/21/2007,20:09,1443.00,1443.25,1443.00,1443.25,3,7,10.00
03/21/2007,20:10,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,20:11,1443.25,1443.25,1443.25,1443.25,31,0,31.00
03/21/2007,20:12,1443.00,1443.25,1443.00,1443.00,1,6,7.00
03/21/2007,20:14,1443.00,1443.00,1443.00,1443.00,0,2,2.00
03/21/2007,20:16,1443.00,1443.25,1443.00,1443.25,1,1,2.00
03/21/2007,20:17,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,20:19,1443.25,1443.25,1443.25,1443.25,3,0,3.00
03/21/2007,20:20,1443.00,1443.00,1443.00,1443.00,0,85,85.00
03/21/2007,20:22,1443.25,1443.25,1442.75,1443.00,2,47,49.00
03/21/2007,20:23,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,20:24,1443.00,1443.00,1443.00,1443.00,0,40,40.00
03/21/2007,20:25,1443.25,1443.25,1443.25,1443.25,21,0,21.00
03/21/2007,20:26,1443.25,1443.25,1443.25,1443.25,10,0,10.00
03/21/2007,20:28,1443.25,1443.25,1443.00,1443.25,70,10,80.00
03/21/2007,20:29,1443.25,1443.50,1443.25,1443.50,31,0,31.00
03/21/2007,20:33,1443.25,1443.25,1443.25,1443.25,0,2,2.00
03/21/2007,20:34,1443.50,1443.50,1443.50,1443.50,11,0,11.00
03/21/2007,20:35,1443.25,1443.25,1443.00,1443.00,0,41,41.00
03/21/2007,20:39,1443.25,1443.50,1443.25,1443.25,3,8,11.00
03/21/2007,20:40,1443.00,1443.25,1443.00,1443.25,6,4,10.00
03/21/2007,20:42,1443.25,1443.50,1443.25,1443.50,56,0,56.00
03/21/2007,20:43,1443.50,1443.50,1443.50,1443.50,25,0,25.00
03/21/2007,20:44,1443.50,1443.50,1443.50,1443.50,7,0,7.00
03/21/2007,20:45,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,20:46,1443.75,1443.75,1443.75,1443.75,11,0,11.00
03/21/2007,20:47,1443.75,1443.75,1443.50,1443.50,5,1,6.00
03/21/2007,20:48,1443.50,1443.50,1443.50,1443.50,0,7,7.00
03/21/2007,20:49,1443.50,1443.75,1443.50,1443.50,1,82,83.00
03/21/2007,20:52,1443.75,1443.75,1443.75,1443.75,21,0,21.00
03/21/2007,20:55,1443.75,1443.75,1443.50,1443.50,2,3,5.00
03/21/2007,20:56,1443.50,1443.50,1443.50,1443.50,0,2,2.00
03/21/2007,20:59,1443.50,1443.75,1443.50,1443.75,10,1,11.00
03/21/2007,21:00,1443.50,1443.75,1443.50,1443.50,1,84,85.00
03/21/2007,21:01,1443.50,1443.50,1443.00,1443.00,0,121,121.00
03/21/2007,21:02,1443.25,1443.25,1443.25,1443.25,8,0,8.00
03/21/2007,21:03,1443.25,1443.25,1443.25,1443.25,2,0,2.00
03/21/2007,21:04,1443.25,1443.25,1443.25,1443.25,4,0,4.00
03/21/2007,21:06,1443.25,1443.25,1443.25,1443.25,4,0,4.00
03/21/2007,21:09,1443.25,1443.25,1443.25,1443.25,23,0,23.00
03/21/2007,21:13,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,21:14,1443.25,1443.25,1443.25,1443.25,1,0,1.00
03/21/2007,21:16,1443.50,1443.50,1443.50,1443.50,16,0,16.00
03/21/2007,21:19,1443.50,1443.50,1443.50,1443.50,5,0,5.00
03/21/2007,21:20,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,21:22,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,21:24,1443.50,1443.75,1443.50,1443.75,11,0,11.00
03/21/2007,21:25,1443.75,1443.75,1443.75,1443.75,11,0,11.00
03/21/2007,21:26,1443.75,1443.75,1443.50,1443.50,2,1,3.00
03/21/2007,21:31,1443.50,1443.50,1443.50,1443.50,0,7,7.00
03/21/2007,21:32,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,21:33,1443.50,1443.50,1443.50,1443.50,0,2,2.00
03/21/2007,21:35,1443.75,1443.75,1443.75,1443.75,43,0,43.00
03/21/2007,21:36,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,21:41,1443.50,1443.75,1443.50,1443.50,1,8,9.00
03/21/2007,21:42,1443.50,1443.50,1443.50,1443.50,0,2,2.00
03/21/2007,21:43,1443.50,1443.50,1443.50,1443.50,0,3,3.00
03/21/2007,21:44,1443.50,1443.50,1443.25,1443.25,0,13,13.00
03/21/2007,21:47,1443.25,1443.25,1443.25,1443.25,0,5,5.00
03/21/2007,21:49,1443.25,1443.25,1443.25,1443.25,0,1,1.00
03/21/2007,21:50,1443.25,1443.50,1443.25,1443.50,1,5,6.00
03/21/2007,21:54,1443.25,1443.25,1443.25,1443.25,0,2,2.00
03/21/2007,21:55,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,21:56,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,21:59,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/21/2007,22:00,1443.50,1443.50,1443.00,1443.00,2,12,14.00
03/21/2007,22:01,1443.25,1443.25,1443.00,1443.00,1,76,77.00
03/21/2007,22:02,1443.00,1443.00,1443.00,1443.00,0,141,141.00
03/21/2007,22:03,1443.00,1443.00,1443.00,1443.00,0,20,20.00
03/21/2007,22:04,1443.25,1443.25,1443.25,1443.25,6,0,6.00
03/21/2007,22:05,1443.25,1443.50,1443.25,1443.50,25,0,25.00
03/21/2007,22:06,1443.75,1443.75,1443.25,1443.25,1,15,16.00
03/21/2007,22:07,1443.25,1443.25,1443.25,1443.25,0,10,10.00
03/21/2007,22:08,1443.25,1443.25,1443.25,1443.25,0,4,4.00
03/21/2007,22:09,1443.25,1443.75,1443.25,1443.75,3,2,5.00
03/21/2007,22:10,1443.25,1443.25,1443.25,1443.25,0,2,2.00
03/21/2007,22:11,1443.25,1443.25,1443.25,1443.25,0,1,1.00
03/21/2007,22:12,1443.25,1443.25,1443.25,1443.25,0,2,2.00
03/21/2007,22:14,1443.25,1443.25,1443.00,1443.00,0,2,2.00
03/21/2007,22:16,1443.00,1443.00,1442.75,1442.75,0,31,31.00
03/21/2007,22:18,1443.00,1443.00,1443.00,1443.00,3,0,3.00
03/21/2007,22:20,1443.00,1443.00,1443.00,1443.00,1,0,1.00
03/21/2007,22:21,1442.75,1442.75,1442.75,1442.75,0,1,1.00
03/21/2007,22:22,1442.75,1442.75,1442.75,1442.75,0,2,2.00
03/21/2007,22:23,1443.00,1444.00,1443.00,1443.75,328,168,496.00
03/21/2007,22:24,1443.75,1444.00,1443.50,1443.75,4,47,51.00
03/21/2007,22:25,1443.75,1444.00,1443.75,1443.75,28,13,41.00
03/21/2007,22:27,1443.75,1443.75,1443.75,1443.75,0,2,2.00
03/21/2007,22:29,1443.75,1443.75,1443.50,1443.50,0,170,170.00
03/21/2007,22:30,1443.75,1443.75,1443.75,1443.75,16,0,16.00
03/21/2007,22:34,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/21/2007,22:35,1443.50,1443.75,1443.50,1443.50,50,3,53.00
03/21/2007,22:37,1443.50,1443.75,1443.50,1443.75,1,76,77.00
03/21/2007,22:39,1443.75,1443.75,1443.75,1443.75,6,0,6.00
03/21/2007,22:40,1443.50,1443.50,1443.50,1443.50,0,36,36.00
03/21/2007,22:45,1443.50,1443.50,1443.50,1443.50,0,3,3.00
03/21/2007,22:47,1443.75,1443.75,1443.75,1443.75,2,0,2.00
03/21/2007,22:48,1443.75,1443.75,1443.75,1443.75,30,0,30.00
03/21/2007,22:49,1443.75,1444.00,1443.75,1444.00,10,0,10.00
03/21/2007,22:50,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,22:51,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,22:53,1443.75,1443.75,1443.75,1443.75,0,6,6.00
03/21/2007,22:54,1443.75,1443.75,1443.75,1443.75,0,4,4.00
03/21/2007,22:55,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/21/2007,22:56,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,22:57,1444.00,1444.00,1444.00,1444.00,3,0,3.00
03/21/2007,23:00,1443.75,1443.75,1443.75,1443.75,0,14,14.00
03/21/2007,23:01,1443.75,1443.75,1443.75,1443.75,0,3,3.00
03/21/2007,23:02,1443.75,1444.50,1443.75,1444.00,348,84,432.00
03/21/2007,23:04,1444.25,1444.25,1444.25,1444.25,7,0,7.00
03/21/2007,23:05,1444.00,1444.00,1444.00,1444.00,0,58,58.00
03/21/2007,23:06,1444.00,1444.00,1443.75,1444.00,1,24,25.00
03/21/2007,23:07,1444.00,1444.25,1444.00,1444.25,4,0,4.00
03/21/2007,23:09,1443.75,1444.00,1443.75,1444.00,1,2,3.00
03/21/2007,23:10,1443.75,1443.75,1443.75,1443.75,0,16,16.00
03/21/2007,23:14,1443.75,1443.75,1443.75,1443.75,0,12,12.00
03/21/2007,23:15,1444.00,1444.00,1443.75,1443.75,1,2,3.00
03/21/2007,23:18,1444.00,1444.00,1444.00,1444.00,20,0,20.00
03/21/2007,23:23,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,23:25,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/21/2007,23:28,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/21/2007,23:32,1444.00,1444.00,1444.00,1444.00,100,0,100.00
03/21/2007,23:35,1444.00,1444.00,1444.00,1444.00,60,0,60.00
03/21/2007,23:36,1443.75,1443.75,1443.75,1443.75,0,26,26.00
03/21/2007,23:37,1444.00,1444.25,1444.00,1444.25,22,0,22.00
03/21/2007,23:38,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/21/2007,23:41,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/21/2007,23:42,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/21/2007,23:43,1444.25,1444.25,1444.25,1444.25,2,0,2.00
03/21/2007,23:45,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/21/2007,23:48,1444.00,1444.00,1444.00,1444.00,0,8,8.00
03/21/2007,23:49,1444.00,1444.00,1444.00,1444.00,0,3,3.00
03/21/2007,23:50,1444.00,1444.00,1444.00,1444.00,0,10,10.00
03/21/2007,23:52,1444.00,1444.00,1444.00,1444.00,0,4,4.00
03/21/2007,23:54,1444.00,1444.00,1444.00,1444.00,0,3,3.00
03/21/2007,23:55,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/21/2007,23:58,1444.00,1444.00,1444.00,1444.00,0,4,4.00
03/22/2007,00:00,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/22/2007,00:01,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/22/2007,00:02,1444.00,1444.00,1444.00,1444.00,5,0,5.00
03/22/2007,00:03,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/22/2007,00:05,1444.00,1444.00,1444.00,1444.00,6,0,6.00
03/22/2007,00:06,1444.00,1444.00,1444.00,1444.00,35,0,35.00
03/22/2007,00:07,1444.00,1444.00,1443.75,1443.75,22,54,76.00
03/22/2007,00:08,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/22/2007,00:09,1444.00,1444.00,1444.00,1444.00,8,0,8.00
03/22/2007,00:12,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/22/2007,00:15,1444.00,1444.00,1444.00,1444.00,3,0,3.00
03/22/2007,00:20,1444.00,1444.00,1444.00,1444.00,7,0,7.00
03/22/2007,00:22,1444.00,1444.00,1443.75,1443.75,2,74,76.00
03/22/2007,00:24,1443.75,1444.00,1443.75,1444.00,10,1,11.00
03/22/2007,00:25,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/22/2007,00:27,1444.00,1444.00,1444.00,1444.00,5,0,5.00
03/22/2007,00:31,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/22/2007,00:34,1443.75,1443.75,1443.75,1443.75,0,19,19.00
03/22/2007,00:35,1443.75,1443.75,1443.75,1443.75,0,13,13.00
03/22/2007,00:37,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/22/2007,00:38,1444.00,1444.00,1443.75,1443.75,2,15,17.00
03/22/2007,00:39,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/22/2007,00:40,1443.50,1443.50,1443.50,1443.50,0,6,6.00
03/22/2007,00:42,1443.75,1443.75,1443.75,1443.75,3,0,3.00
03/22/2007,00:44,1443.75,1443.75,1443.75,1443.75,10,0,10.00
03/22/2007,00:46,1443.75,1443.75,1443.75,1443.75,11,0,11.00
03/22/2007,00:47,1443.50,1443.50,1443.50,1443.50,0,144,144.00
03/22/2007,00:48,1443.50,1443.50,1443.50,1443.50,0,12,12.00
03/22/2007,00:49,1443.50,1443.50,1443.50,1443.50,0,6,6.00
03/22/2007,00:53,1443.75,1443.75,1443.75,1443.75,1,0,1.00
03/22/2007,00:56,1443.50,1443.50,1443.50,1443.50,0,14,14.00
03/22/2007,00:58,1443.75,1443.75,1443.75,1443.75,36,0,36.00
03/22/2007,00:59,1444.00,1444.00,1444.00,1444.00,25,0,25.00
03/22/2007,01:00,1443.75,1443.75,1443.75,1443.75,0,11,11.00
03/22/2007,01:02,1444.00,1444.00,1443.75,1443.75,11,2,13.00
03/22/2007,01:03,1444.00,1444.00,1443.75,1443.75,2,5,7.00
03/22/2007,01:05,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/22/2007,01:06,1444.00,1444.00,1444.00,1444.00,5,0,5.00
03/22/2007,01:12,1443.75,1443.75,1443.75,1443.75,0,20,20.00
03/22/2007,01:15,1443.75,1444.25,1443.75,1444.25,6,1,7.00
03/22/2007,01:16,1443.75,1444.25,1443.75,1444.25,5,5,10.00
03/22/2007,01:17,1444.00,1444.00,1444.00,1444.00,0,9,9.00
03/22/2007,01:18,1444.00,1444.00,1444.00,1444.00,0,16,16.00
03/22/2007,01:20,1444.00,1444.00,1444.00,1444.00,0,3,3.00
03/22/2007,01:21,1444.00,1444.00,1444.00,1444.00,0,6,6.00
03/22/2007,01:23,1444.00,1444.00,1444.00,1444.00,0,36,36.00
03/22/2007,01:24,1444.00,1444.00,1443.75,1443.75,0,5,5.00
03/22/2007,01:25,1443.75,1444.00,1443.75,1444.00,24,5,29.00
03/22/2007,01:26,1443.75,1444.25,1443.75,1444.25,1,5,6.00
03/22/2007,01:27,1443.75,1444.00,1443.75,1443.75,1,7,8.00
03/22/2007,01:28,1443.75,1443.75,1443.75,1443.75,0,3,3.00
03/22/2007,01:30,1443.75,1444.00,1443.75,1444.00,11,2,13.00
03/22/2007,01:31,1444.00,1444.00,1444.00,1444.00,6,0,6.00
03/22/2007,01:32,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/22/2007,01:34,1444.00,1444.25,1444.00,1444.25,20,0,20.00
03/22/2007,01:35,1444.25,1444.25,1444.25,1444.25,8,0,8.00
03/22/2007,01:38,1444.00,1444.00,1444.00,1444.00,0,5,5.00
03/22/2007,01:40,1444.25,1444.25,1444.25,1444.25,4,0,4.00
03/22/2007,01:44,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/22/2007,01:45,1444.00,1444.00,1444.00,1444.00,0,14,14.00
03/22/2007,01:46,1444.00,1444.00,1444.00,1444.00,0,22,22.00
03/22/2007,01:47,1444.00,1444.00,1443.75,1443.75,0,12,12.00
03/22/2007,01:49,1444.00,1444.00,1443.75,1443.75,3,17,20.00
03/22/2007,01:50,1443.75,1443.75,1443.75,1443.75,0,15,15.00
03/22/2007,01:51,1443.75,1443.75,1443.75,1443.75,0,14,14.00
03/22/2007,01:52,1443.75,1443.75,1443.75,1443.75,0,45,45.00
03/22/2007,01:53,1443.75,1443.75,1443.75,1443.75,0,4,4.00
03/22/2007,01:56,1443.75,1444.00,1443.75,1444.00,61,46,107.00
03/22/2007,01:57,1444.00,1444.00,1443.75,1443.75,9,84,93.00
03/22/2007,01:58,1443.75,1443.75,1443.75,1443.75,0,58,58.00
03/22/2007,01:59,1443.75,1444.00,1443.75,1443.75,5,25,30.00
03/22/2007,02:00,1443.75,1444.00,1443.75,1444.00,20,20,40.00
03/22/2007,02:01,1444.00,1444.00,1443.75,1444.00,98,3,101.00
03/22/2007,02:02,1444.00,1444.25,1443.75,1444.00,75,248,323.00
03/22/2007,02:03,1444.00,1444.00,1443.75,1443.75,10,31,41.00
03/22/2007,02:04,1443.75,1443.75,1443.50,1443.75,16,6,22.00
03/22/2007,02:05,1443.75,1443.75,1443.75,1443.75,5,0,5.00
03/22/2007,02:06,1443.75,1443.75,1443.75,1443.75,7,0,7.00
03/22/2007,02:07,1443.50,1443.75,1443.50,1443.75,1,2,3.00
03/22/2007,02:08,1443.75,1443.75,1443.50,1443.50,6,43,49.00
03/22/2007,02:09,1443.50,1443.75,1443.50,1443.75,15,20,35.00
03/22/2007,02:10,1443.75,1443.75,1443.50,1443.50,57,1,58.00
03/22/2007,02:11,1443.50,1443.75,1443.50,1443.75,70,97,167.00
03/22/2007,02:12,1443.75,1443.75,1443.50,1443.50,31,7,38.00
03/22/2007,02:13,1443.75,1443.75,1443.75,1443.75,65,0,65.00
03/22/2007,02:14,1443.75,1443.75,1443.75,1443.75,48,0,48.00
03/22/2007,02:15,1444.00,1444.00,1443.75,1443.75,5,240,245.00
03/22/2007,02:16,1443.50,1443.50,1443.50,1443.50,0,152,152.00
03/22/2007,02:17,1443.75,1443.75,1443.75,1443.75,39,0,39.00
03/22/2007,02:19,1444.00,1444.00,1443.75,1443.75,1,199,200.00
03/22/2007,02:20,1444.00,1444.00,1443.75,1444.00,22,21,43.00
03/22/2007,02:21,1443.75,1444.00,1443.75,1444.00,21,2,23.00
03/22/2007,02:22,1443.75,1443.75,1443.75,1443.75,0,25,25.00
03/22/2007,02:23,1444.00,1444.00,1444.00,1444.00,7,0,7.00
03/22/2007,02:24,1444.00,1444.00,1444.00,1444.00,8,0,8.00
03/22/2007,02:26,1444.00,1444.25,1444.00,1444.00,195,25,220.00
03/22/2007,02:27,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,02:29,1444.25,1444.25,1444.00,1444.00,9,1,10.00
03/22/2007,02:30,1444.25,1444.25,1444.25,1444.25,4,0,4.00
03/22/2007,02:31,1444.25,1444.25,1444.25,1444.25,10,0,10.00
03/22/2007,02:32,1444.00,1444.00,1444.00,1444.00,0,20,20.00
03/22/2007,02:34,1444.25,1444.25,1444.25,1444.25,26,0,26.00
03/22/2007,02:35,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,02:36,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,02:37,1444.25,1444.25,1444.25,1444.25,115,0,115.00
03/22/2007,02:38,1444.25,1444.25,1444.25,1444.25,2,0,2.00
03/22/2007,02:40,1444.25,1444.25,1444.25,1444.25,31,0,31.00
03/22/2007,02:41,1444.00,1444.00,1444.00,1444.00,0,325,325.00
03/22/2007,02:42,1444.00,1444.00,1444.00,1444.00,0,35,35.00
03/22/2007,02:43,1444.00,1444.50,1444.00,1444.25,176,8,184.00
03/22/2007,02:44,1444.50,1444.50,1444.25,1444.25,1,10,11.00
03/22/2007,02:45,1444.50,1444.50,1444.25,1444.50,140,1,141.00
03/22/2007,02:46,1444.50,1444.75,1444.50,1444.75,558,0,558.00
03/22/2007,02:47,1444.50,1444.50,1444.50,1444.50,0,36,36.00
03/22/2007,02:48,1444.50,1444.75,1444.25,1444.75,32,103,135.00
03/22/2007,02:49,1444.50,1444.50,1444.25,1444.50,50,122,172.00
03/22/2007,02:50,1444.50,1444.75,1444.50,1444.50,68,122,190.00
03/22/2007,02:51,1444.50,1444.50,1444.25,1444.25,0,4,4.00
03/22/2007,02:52,1444.25,1444.50,1444.25,1444.50,5,30,35.00
03/22/2007,02:53,1444.25,1444.50,1444.25,1444.50,10,150,160.00
03/22/2007,02:54,1444.50,1444.50,1444.25,1444.25,50,108,158.00
03/22/2007,02:55,1444.00,1444.00,1444.00,1444.00,0,11,11.00
03/22/2007,02:57,1444.00,1444.00,1444.00,1444.00,0,20,20.00
03/22/2007,02:59,1444.25,1444.25,1444.25,1444.25,3,0,3.00
03/22/2007,03:00,1444.25,1444.25,1444.00,1444.25,104,3,107.00
03/22/2007,03:01,1444.00,1444.00,1443.50,1443.75,37,819,856.00
03/22/2007,03:02,1443.75,1443.75,1443.50,1443.50,97,33,130.00
03/22/2007,03:03,1443.75,1444.00,1443.50,1443.75,132,19,151.00
03/22/2007,03:04,1444.00,1444.00,1443.75,1444.00,70,19,89.00
03/22/2007,03:05,1444.00,1444.25,1444.00,1444.00,155,19,174.00
03/22/2007,03:06,1444.00,1444.00,1443.75,1444.00,15,98,113.00
03/22/2007,03:07,1444.00,1444.00,1443.75,1444.00,64,150,214.00
03/22/2007,03:08,1443.75,1444.00,1443.75,1443.75,1,13,14.00
03/22/2007,03:09,1443.75,1443.75,1443.75,1443.75,0,157,157.00
03/22/2007,03:10,1443.75,1444.00,1443.75,1444.00,15,30,45.00
03/22/2007,03:11,1443.75,1443.75,1443.25,1443.50,115,405,520.00
03/22/2007,03:12,1443.50,1443.75,1443.50,1443.50,53,104,157.00
03/22/2007,03:13,1443.50,1443.75,1443.50,1443.50,2,46,48.00
03/22/2007,03:14,1443.75,1443.75,1443.50,1443.50,5,104,109.00
03/22/2007,03:15,1443.50,1443.50,1443.25,1443.25,0,149,149.00
03/22/2007,03:16,1443.50,1443.75,1443.25,1443.25,347,14,361.00
03/22/2007,03:17,1443.25,1443.50,1443.25,1443.50,77,1,78.00
03/22/2007,03:18,1443.50,1443.50,1443.50,1443.50,48,0,48.00
03/22/2007,03:19,1443.75,1444.00,1443.50,1443.75,90,161,251.00
03/22/2007,03:20,1443.50,1443.50,1443.50,1443.50,0,68,68.00
03/22/2007,03:21,1443.50,1443.75,1443.50,1443.75,60,20,80.00
03/22/2007,03:22,1443.75,1443.75,1443.75,1443.75,4,0,4.00
03/22/2007,03:23,1443.75,1443.75,1443.50,1443.50,2,32,34.00
03/22/2007,03:24,1443.50,1443.50,1443.50,1443.50,0,11,11.00
03/22/2007,03:25,1443.50,1443.50,1442.75,1442.75,13,672,685.00
03/22/2007,03:26,1442.75,1443.00,1442.75,1442.75,38,113,151.00
03/22/2007,03:27,1443.00,1443.00,1442.75,1442.75,225,20,245.00
03/22/2007,03:28,1443.00,1443.25,1443.00,1443.00,137,22,159.00
03/22/2007,03:29,1443.00,1443.25,1443.00,1443.00,20,86,106.00
03/22/2007,03:30,1443.00,1443.00,1442.75,1443.00,106,21,127.00
03/22/2007,03:31,1443.25,1443.25,1443.00,1443.25,7,1,8.00
03/22/2007,03:32,1443.25,1443.25,1442.75,1442.75,2,107,109.00
03/22/2007,03:33,1443.00,1443.00,1443.00,1443.00,75,0,75.00
03/22/2007,03:34,1443.25,1443.25,1443.25,1443.25,60,0,60.00
03/22/2007,03:35,1443.50,1443.50,1443.50,1443.50,25,0,25.00
03/22/2007,03:37,1443.50,1443.50,1443.50,1443.50,5,0,5.00
03/22/2007,03:38,1443.50,1443.75,1443.25,1443.75,146,110,256.00
03/22/2007,03:39,1443.75,1443.75,1443.50,1443.50,10,29,39.00
03/22/2007,03:40,1443.25,1443.50,1443.25,1443.50,5,10,15.00
03/22/2007,03:41,1443.50,1443.75,1443.50,1443.50,94,1,95.00
03/22/2007,03:42,1443.75,1443.75,1443.75,1443.75,71,0,71.00
03/22/2007,03:43,1443.75,1443.75,1443.50,1443.50,56,13,69.00
03/22/2007,03:44,1443.50,1443.50,1443.25,1443.25,70,148,218.00
03/22/2007,03:45,1443.50,1443.50,1443.50,1443.50,27,0,27.00
03/22/2007,03:46,1443.50,1443.50,1443.50,1443.50,2,0,2.00
03/22/2007,03:47,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/22/2007,03:48,1443.75,1444.00,1443.75,1444.00,72,42,114.00
03/22/2007,03:49,1443.75,1444.00,1443.75,1444.00,34,2,36.00
03/22/2007,03:50,1443.75,1444.25,1443.75,1444.25,79,1,80.00
03/22/2007,03:51,1444.00,1444.00,1443.75,1443.75,50,108,158.00
03/22/2007,03:52,1444.00,1444.25,1444.00,1444.25,213,0,213.00
03/22/2007,03:53,1444.25,1444.25,1444.00,1444.00,167,1,168.00
03/22/2007,03:54,1444.00,1444.25,1444.00,1444.00,50,34,84.00
03/22/2007,03:55,1444.25,1444.25,1444.25,1444.25,153,0,153.00
03/22/2007,03:56,1444.25,1444.25,1444.00,1444.00,2,1,3.00
03/22/2007,03:57,1444.25,1444.25,1444.25,1444.25,161,0,161.00
03/22/2007,03:58,1444.25,1444.50,1444.25,1444.25,34,44,78.00
03/22/2007,03:59,1444.25,1444.50,1444.25,1444.50,242,24,266.00
03/22/2007,04:00,1444.75,1444.75,1444.50,1444.50,25,133,158.00
03/22/2007,04:01,1444.50,1444.50,1444.25,1444.50,425,19,444.00
03/22/2007,04:02,1444.25,1444.50,1444.25,1444.50,106,27,133.00
03/22/2007,04:03,1444.75,1444.75,1444.25,1444.50,111,146,257.00
03/22/2007,04:04,1444.50,1444.50,1444.25,1444.25,6,34,40.00
03/22/2007,04:05,1444.50,1444.50,1444.25,1444.50,20,2,22.00
03/22/2007,04:06,1444.50,1444.75,1444.50,1444.50,36,116,152.00
03/22/2007,04:07,1444.50,1444.50,1444.50,1444.50,0,17,17.00
03/22/2007,04:08,1444.50,1444.50,1444.50,1444.50,0,16,16.00
03/22/2007,04:09,1444.50,1444.50,1444.25,1444.25,0,88,88.00
03/22/2007,04:10,1444.25,1444.50,1444.00,1444.00,10,194,204.00
03/22/2007,04:11,1444.25,1444.50,1444.25,1444.50,36,0,36.00
03/22/2007,04:12,1444.50,1444.75,1444.50,1444.75,97,7,104.00
03/22/2007,04:13,1444.50,1444.50,1444.25,1444.25,0,592,592.00
03/22/2007,04:14,1444.25,1444.25,1444.25,1444.25,0,100,100.00
03/22/2007,04:15,1444.25,1444.25,1444.00,1444.00,0,92,92.00
03/22/2007,04:17,1444.25,1444.25,1444.25,1444.25,12,0,12.00
03/22/2007,04:18,1444.25,1444.25,1444.25,1444.25,83,0,83.00
03/22/2007,04:19,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/22/2007,04:20,1444.25,1444.50,1444.00,1444.25,247,10,257.00
03/22/2007,04:21,1444.50,1444.50,1444.50,1444.50,104,0,104.00
03/22/2007,04:22,1444.75,1444.75,1444.50,1444.50,10,94,104.00
03/22/2007,04:23,1444.25,1444.75,1444.25,1444.50,180,16,196.00
03/22/2007,04:24,1444.50,1444.50,1444.25,1444.50,151,30,181.00
03/22/2007,04:25,1444.50,1444.50,1444.50,1444.50,7,0,7.00
03/22/2007,04:26,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,04:27,1444.50,1444.50,1444.50,1444.50,50,0,50.00
03/22/2007,04:28,1444.50,1444.50,1444.50,1444.50,18,0,18.00
03/22/2007,04:29,1444.75,1444.75,1444.50,1444.50,120,100,220.00
03/22/2007,04:30,1444.75,1444.75,1444.75,1444.75,129,0,129.00
03/22/2007,04:31,1444.75,1445.00,1444.50,1444.50,204,24,228.00
03/22/2007,04:32,1444.75,1444.75,1444.50,1444.50,40,3,43.00
03/22/2007,04:33,1444.50,1444.50,1444.25,1444.25,0,285,285.00
03/22/2007,04:34,1444.25,1444.50,1444.00,1444.50,341,13,354.00
03/22/2007,04:35,1444.50,1444.50,1444.25,1444.50,51,1,52.00
03/22/2007,04:36,1444.50,1444.50,1444.50,1444.50,44,0,44.00
03/22/2007,04:37,1444.50,1444.50,1444.50,1444.50,5,0,5.00
03/22/2007,04:38,1444.50,1444.75,1444.25,1444.50,201,6,207.00
03/22/2007,04:39,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,04:40,1444.25,1444.50,1444.00,1444.00,10,140,150.00
03/22/2007,04:41,1444.25,1444.25,1444.00,1444.00,55,75,130.00
03/22/2007,04:42,1444.25,1444.25,1444.00,1444.00,6,7,13.00
03/22/2007,04:43,1444.00,1444.00,1443.50,1443.75,9,215,224.00
03/22/2007,04:44,1444.00,1444.00,1443.75,1443.75,15,58,73.00
03/22/2007,04:45,1444.00,1444.00,1444.00,1444.00,33,0,33.00
03/22/2007,04:46,1444.25,1444.25,1444.25,1444.25,40,0,40.00
03/22/2007,04:47,1444.00,1444.00,1443.75,1444.00,21,92,113.00
03/22/2007,04:48,1444.00,1444.00,1444.00,1444.00,6,0,6.00
03/22/2007,04:49,1444.00,1444.25,1444.00,1444.25,27,3,30.00
03/22/2007,04:50,1444.25,1444.25,1444.00,1444.25,10,1,11.00
03/22/2007,04:51,1444.00,1444.00,1444.00,1444.00,0,151,151.00
03/22/2007,04:52,1444.00,1444.25,1443.75,1443.75,1,102,103.00
03/22/2007,04:53,1444.00,1444.25,1443.75,1444.00,12,13,25.00
03/22/2007,04:54,1444.00,1444.50,1444.00,1444.25,235,103,338.00
03/22/2007,04:55,1444.25,1444.25,1444.00,1444.00,4,2,6.00
03/22/2007,04:56,1444.00,1444.00,1444.00,1444.00,0,27,27.00
03/22/2007,04:57,1444.25,1444.50,1444.00,1444.00,54,140,194.00
03/22/2007,04:58,1444.25,1444.25,1444.00,1444.00,2,533,535.00
03/22/2007,04:59,1444.00,1444.00,1444.00,1444.00,0,11,11.00
03/22/2007,05:00,1444.00,1444.25,1444.00,1444.00,4,89,93.00
03/22/2007,05:01,1444.00,1444.25,1444.00,1444.00,1,166,167.00
03/22/2007,05:02,1444.00,1444.25,1444.00,1444.00,1,21,22.00
03/22/2007,05:03,1444.00,1444.00,1443.75,1444.00,1,56,57.00
03/22/2007,05:04,1443.75,1443.75,1443.75,1443.75,0,2,2.00
03/22/2007,05:05,1444.00,1444.00,1444.00,1444.00,6,0,6.00
03/22/2007,05:06,1443.75,1444.00,1443.75,1444.00,21,26,47.00
03/22/2007,05:07,1444.00,1444.00,1443.75,1443.75,47,75,122.00
03/22/2007,05:08,1443.75,1444.00,1443.50,1443.75,6,28,34.00
03/22/2007,05:09,1444.00,1444.00,1443.75,1443.75,44,5,49.00
03/22/2007,05:10,1444.00,1444.00,1443.75,1443.75,1,178,179.00
03/22/2007,05:11,1443.75,1443.75,1443.75,1443.75,0,6,6.00
03/22/2007,05:12,1443.75,1443.75,1443.75,1443.75,0,4,4.00
03/22/2007,05:13,1443.75,1443.75,1443.25,1443.50,72,220,292.00
03/22/2007,05:14,1443.75,1443.75,1443.00,1443.25,119,357,476.00
03/22/2007,05:15,1443.25,1443.25,1443.00,1443.25,40,1,41.00
03/22/2007,05:17,1443.50,1444.00,1443.50,1444.00,388,80,468.00
03/22/2007,05:18,1444.00,1444.00,1443.75,1444.00,101,1,102.00
03/22/2007,05:19,1444.00,1444.00,1443.75,1443.75,102,1,103.00
03/22/2007,05:20,1443.75,1444.25,1443.75,1444.00,89,334,423.00
03/22/2007,05:21,1444.00,1444.25,1444.00,1444.25,91,29,120.00
03/22/2007,05:22,1444.00,1444.25,1444.00,1444.25,41,40,81.00
03/22/2007,05:23,1444.25,1444.50,1444.25,1444.25,147,84,231.00
03/22/2007,05:24,1444.50,1444.50,1444.25,1444.25,101,60,161.00
03/22/2007,05:25,1444.25,1444.25,1444.25,1444.25,0,120,120.00
03/22/2007,05:26,1444.25,1444.25,1444.25,1444.25,0,27,27.00
03/22/2007,05:27,1444.00,1444.25,1444.00,1444.00,1,2,3.00
03/22/2007,05:28,1444.00,1444.25,1444.00,1444.25,2,18,20.00
03/22/2007,05:29,1444.00,1444.25,1444.00,1444.25,1,5,6.00
03/22/2007,05:30,1444.00,1444.25,1444.00,1444.00,1,118,119.00
03/22/2007,05:31,1444.00,1444.00,1444.00,1444.00,0,40,40.00
03/22/2007,05:32,1443.75,1444.00,1443.75,1443.75,1,264,265.00
03/22/2007,05:33,1443.75,1444.00,1443.50,1443.75,2,131,133.00
03/22/2007,05:34,1443.75,1443.75,1443.75,1443.75,0,5,5.00
03/22/2007,05:35,1443.75,1443.75,1443.75,1443.75,0,6,6.00
03/22/2007,05:36,1443.75,1443.75,1443.50,1443.75,4,22,26.00
03/22/2007,05:37,1443.50,1444.00,1443.50,1443.75,82,88,170.00
03/22/2007,05:38,1443.75,1444.00,1443.75,1444.00,11,6,17.00
03/22/2007,05:39,1443.75,1443.75,1443.75,1443.75,0,3,3.00
03/22/2007,05:40,1444.00,1444.00,1444.00,1444.00,36,0,36.00
03/22/2007,05:41,1443.75,1443.75,1443.75,1443.75,0,737,737.00
03/22/2007,05:43,1443.75,1443.75,1443.75,1443.75,0,11,11.00
03/22/2007,05:44,1443.75,1443.75,1443.75,1443.75,0,2,2.00
03/22/2007,05:45,1444.00,1444.00,1443.75,1443.75,3,4,7.00
03/22/2007,05:46,1444.00,1444.25,1444.00,1444.25,338,0,338.00
03/22/2007,05:47,1444.25,1444.25,1444.25,1444.25,14,0,14.00
03/22/2007,05:48,1444.25,1444.25,1444.00,1444.00,158,1,159.00
03/22/2007,05:49,1444.25,1444.25,1444.00,1444.00,51,25,76.00
03/22/2007,05:50,1444.25,1444.50,1444.25,1444.25,127,1,128.00
03/22/2007,05:51,1444.50,1444.50,1444.00,1444.25,326,112,438.00
03/22/2007,05:52,1444.25,1444.25,1444.00,1444.25,64,150,214.00
03/22/2007,05:53,1444.50,1444.50,1444.25,1444.25,1,222,223.00
03/22/2007,05:54,1444.25,1444.25,1444.00,1444.00,35,46,81.00
03/22/2007,05:55,1444.25,1444.25,1444.00,1444.25,110,200,310.00
03/22/2007,05:56,1444.25,1444.25,1444.25,1444.25,64,0,64.00
03/22/2007,05:57,1444.25,1444.25,1444.00,1444.00,12,1,13.00
03/22/2007,05:58,1444.25,1444.50,1444.25,1444.25,60,38,98.00
03/22/2007,05:59,1444.25,1444.50,1444.00,1444.25,91,188,279.00
03/22/2007,06:00,1444.00,1444.50,1444.00,1444.50,68,1,69.00
03/22/2007,06:01,1444.50,1444.50,1444.00,1444.00,11,135,146.00
03/22/2007,06:02,1444.00,1444.00,1444.00,1444.00,0,144,144.00
03/22/2007,06:03,1444.00,1444.00,1444.00,1444.00,0,106,106.00
03/22/2007,06:04,1444.00,1444.00,1444.00,1444.00,0,123,123.00
03/22/2007,06:05,1444.00,1444.00,1444.00,1444.00,0,51,51.00
03/22/2007,06:06,1443.75,1443.75,1443.75,1443.75,0,52,52.00
03/22/2007,06:07,1443.75,1443.75,1443.75,1443.75,0,20,20.00
03/22/2007,06:08,1443.75,1444.00,1443.75,1444.00,3,2,5.00
03/22/2007,06:09,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/22/2007,06:10,1444.00,1444.00,1444.00,1444.00,36,0,36.00
03/22/2007,06:11,1443.75,1444.00,1443.75,1444.00,1,1,2.00
03/22/2007,06:12,1444.00,1444.00,1444.00,1444.00,40,0,40.00
03/22/2007,06:13,1444.00,1444.00,1444.00,1444.00,202,0,202.00
03/22/2007,06:14,1444.25,1444.25,1444.00,1444.00,62,1,63.00
03/22/2007,06:15,1444.00,1444.25,1444.00,1444.00,3,32,35.00
03/22/2007,06:16,1444.00,1444.25,1444.00,1444.00,1,4,5.00
03/22/2007,06:17,1444.00,1444.25,1444.00,1444.25,15,7,22.00
03/22/2007,06:19,1444.25,1444.25,1444.00,1444.00,51,1,52.00
03/22/2007,06:21,1444.00,1444.25,1444.00,1444.25,285,21,306.00
03/22/2007,06:22,1444.25,1444.25,1444.25,1444.25,35,0,35.00
03/22/2007,06:23,1444.50,1444.50,1444.50,1444.50,3,0,3.00
03/22/2007,06:24,1444.25,1444.50,1444.25,1444.50,411,6,417.00
03/22/2007,06:25,1444.75,1444.75,1444.50,1444.75,287,9,296.00
03/22/2007,06:26,1445.00,1445.00,1444.75,1444.75,11,46,57.00
03/22/2007,06:27,1444.75,1444.75,1444.50,1444.75,4,128,132.00
03/22/2007,06:28,1444.75,1445.00,1444.50,1445.00,381,1,382.00
03/22/2007,06:29,1444.75,1444.75,1444.75,1444.75,0,6,6.00
03/22/2007,06:30,1444.75,1445.00,1444.75,1444.75,3,69,72.00
03/22/2007,06:31,1444.75,1445.00,1444.75,1444.75,1,150,151.00
03/22/2007,06:32,1444.50,1444.50,1444.50,1444.50,0,26,26.00
03/22/2007,06:33,1444.50,1444.50,1444.25,1444.25,0,758,758.00
03/22/2007,06:34,1444.50,1444.50,1444.00,1444.50,80,30,110.00
03/22/2007,06:35,1444.25,1444.50,1444.25,1444.50,13,17,30.00
03/22/2007,06:36,1444.25,1444.25,1444.00,1444.00,0,20,20.00
03/22/2007,06:37,1444.25,1444.75,1444.25,1444.50,219,1,220.00
03/22/2007,06:40,1444.75,1444.75,1444.50,1444.50,82,2,84.00
03/22/2007,06:41,1444.50,1444.75,1444.50,1444.50,2,151,153.00
03/22/2007,06:42,1444.75,1444.75,1444.25,1444.50,14,176,190.00
03/22/2007,06:43,1444.25,1444.75,1444.25,1444.50,117,63,180.00
03/22/2007,06:44,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,06:45,1444.50,1444.75,1444.50,1444.75,215,123,338.00
03/22/2007,06:46,1444.75,1444.75,1444.75,1444.75,86,0,86.00
03/22/2007,06:47,1444.75,1444.75,1444.50,1444.50,52,73,125.00
03/22/2007,06:48,1444.75,1445.00,1444.75,1444.75,220,67,287.00
03/22/2007,06:49,1444.75,1445.00,1444.75,1445.00,76,4,80.00
03/22/2007,06:50,1445.00,1445.25,1445.00,1445.25,380,1,381.00
03/22/2007,06:51,1445.25,1445.50,1445.25,1445.25,471,349,820.00
03/22/2007,06:52,1445.00,1445.50,1445.00,1445.25,180,116,296.00
03/22/2007,06:53,1445.25,1445.25,1445.25,1445.25,0,29,29.00
03/22/2007,06:54,1445.25,1445.25,1445.00,1445.25,2,349,351.00
03/22/2007,06:55,1445.00,1445.25,1445.00,1445.00,4,67,71.00
03/22/2007,06:56,1445.25,1445.25,1445.00,1445.00,87,276,363.00
03/22/2007,06:57,1444.75,1445.00,1444.50,1445.00,39,202,241.00
03/22/2007,06:58,1445.00,1445.00,1445.00,1445.00,10,0,10.00
03/22/2007,06:59,1444.75,1445.00,1444.75,1445.00,1,11,12.00
03/22/2007,07:00,1444.75,1444.75,1444.75,1444.75,0,25,25.00
03/22/2007,07:01,1444.75,1445.00,1444.75,1444.75,22,181,203.00
03/22/2007,07:02,1444.75,1445.00,1444.75,1445.00,1,27,28.00
03/22/2007,07:03,1444.75,1445.00,1444.75,1445.00,201,9,210.00
03/22/2007,07:04,1445.00,1445.00,1445.00,1445.00,114,0,114.00
03/22/2007,07:05,1445.00,1445.00,1445.00,1445.00,153,0,153.00
03/22/2007,07:06,1445.25,1445.25,1445.00,1445.25,26,41,67.00
03/22/2007,07:07,1445.00,1445.25,1445.00,1445.25,12,9,21.00
03/22/2007,07:08,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/22/2007,07:09,1445.25,1445.75,1445.00,1445.50,831,153,984.00
03/22/2007,07:10,1445.50,1445.50,1445.50,1445.50,0,112,112.00
03/22/2007,07:11,1445.50,1445.75,1445.50,1445.50,1,111,112.00
03/22/2007,07:12,1445.50,1445.50,1445.50,1445.50,0,230,230.00
03/22/2007,07:13,1445.75,1445.75,1445.50,1445.75,3,58,61.00
03/22/2007,07:14,1445.50,1445.75,1445.25,1445.25,43,175,218.00
03/22/2007,07:15,1445.25,1445.50,1445.25,1445.25,5,178,183.00
03/22/2007,07:16,1445.25,1446.00,1445.25,1445.75,528,68,596.00
03/22/2007,07:17,1445.75,1446.00,1445.75,1445.75,65,147,212.00
03/22/2007,07:18,1445.75,1446.00,1445.75,1445.75,10,159,169.00
03/22/2007,07:19,1445.75,1446.00,1445.75,1446.00,51,53,104.00
03/22/2007,07:20,1445.75,1445.75,1445.75,1445.75,0,164,164.00
03/22/2007,07:21,1445.75,1446.00,1445.75,1446.00,3,117,120.00
03/22/2007,07:22,1445.75,1446.00,1445.75,1445.75,25,284,309.00
03/22/2007,07:23,1445.75,1446.00,1445.50,1445.50,1,78,79.00
03/22/2007,07:24,1445.50,1445.75,1445.50,1445.50,49,91,140.00
03/22/2007,07:25,1445.50,1445.50,1445.25,1445.50,46,153,199.00
03/22/2007,07:26,1445.50,1445.50,1445.25,1445.50,237,19,256.00
03/22/2007,07:27,1445.25,1445.50,1445.25,1445.25,224,214,438.00
03/22/2007,07:28,1445.50,1445.50,1445.25,1445.50,56,24,80.00
03/22/2007,07:29,1445.25,1445.50,1445.25,1445.50,177,34,211.00
03/22/2007,07:30,1445.50,1445.50,1445.25,1445.50,86,6,92.00
03/22/2007,07:31,1445.50,1445.75,1445.25,1445.50,136,145,281.00
03/22/2007,07:32,1445.50,1446.50,1445.50,1446.25,1560,198,1758.00
03/22/2007,07:33,1446.25,1447.25,1446.00,1447.00,2038,809,2847.00
03/22/2007,07:34,1446.75,1447.25,1446.75,1446.75,814,686,1500.00
03/22/2007,07:35,1446.75,1447.00,1446.50,1447.00,314,228,542.00
03/22/2007,07:36,1446.75,1447.00,1446.25,1446.50,398,323,721.00
03/22/2007,07:37,1446.25,1446.50,1446.25,1446.25,187,110,297.00
03/22/2007,07:38,1446.25,1446.50,1446.25,1446.50,11,7,18.00
03/22/2007,07:39,1446.50,1446.75,1446.50,1446.75,304,0,304.00
03/22/2007,07:40,1446.75,1446.75,1446.50,1446.75,47,202,249.00
03/22/2007,07:41,1446.75,1446.75,1446.50,1446.75,230,10,240.00
03/22/2007,07:42,1446.75,1446.75,1446.50,1446.75,641,434,1075.00
03/22/2007,07:43,1446.75,1446.75,1446.50,1446.75,420,16,436.00
03/22/2007,07:44,1446.75,1446.75,1446.50,1446.50,41,13,54.00
03/22/2007,07:45,1446.50,1446.75,1446.50,1446.50,58,153,211.00
03/22/2007,07:46,1446.50,1447.25,1446.25,1447.00,969,78,1047.00
03/22/2007,07:47,1447.25,1447.50,1447.00,1447.50,1216,162,1378.00
03/22/2007,07:48,1447.25,1447.75,1447.25,1447.75,704,76,780.00
03/22/2007,07:49,1447.75,1448.25,1447.50,1448.00,1542,505,2047.00
03/22/2007,07:50,1448.25,1448.50,1448.00,1448.00,621,323,944.00
03/22/2007,07:51,1448.00,1449.00,1448.00,1449.00,2735,740,3475.00
03/22/2007,07:52,1449.00,1451.00,1448.75,1449.75,5331,2844,8175.00
03/22/2007,07:53,1449.75,1450.25,1449.00,1449.25,2362,3705,6067.00
03/22/2007,07:54,1449.25,1449.75,1449.00,1449.50,362,737,1099.00
03/22/2007,07:55,1449.50,1450.25,1449.00,1450.00,2247,906,3153.00
03/22/2007,07:56,1449.75,1450.00,1449.50,1449.75,461,414,875.00
03/22/2007,07:57,1449.50,1449.75,1449.00,1449.25,233,1023,1256.00
03/22/2007,07:58,1449.25,1449.50,1449.00,1449.00,93,447,540.00
03/22/2007,07:59,1449.00,1449.25,1448.50,1449.00,190,485,675.00
03/22/2007,08:00,1449.00,1449.25,1448.50,1449.25,756,250,1006.00
03/22/2007,08:01,1449.00,1449.25,1448.75,1448.75,49,399,448.00
03/22/2007,08:02,1448.75,1449.50,1448.75,1449.00,1340,330,1670.00
03/22/2007,08:03,1448.75,1449.00,1448.50,1448.75,649,394,1043.00
03/22/2007,08:04,1448.75,1449.00,1448.75,1448.75,565,149,714.00
03/22/2007,08:05,1449.00,1449.25,1448.75,1449.00,301,320,621.00
03/22/2007,08:06,1449.00,1449.25,1448.75,1449.25,127,632,759.00
03/22/2007,08:07,1449.00,1449.25,1448.75,1448.75,21,303,324.00
03/22/2007,08:08,1448.75,1449.25,1448.75,1449.00,287,56,343.00
03/22/2007,08:09,1449.00,1449.25,1448.75,1449.00,20,376,396.00
03/22/2007,08:10,1449.00,1449.25,1448.75,1449.00,405,184,589.00
03/22/2007,08:11,1448.75,1449.00,1448.50,1448.50,141,215,356.00
03/22/2007,08:12,1448.50,1448.75,1448.25,1448.25,55,807,862.00
03/22/2007,08:13,1448.25,1448.25,1448.00,1448.00,430,548,978.00
03/22/2007,08:14,1448.00,1448.25,1447.50,1447.75,234,1662,1896.00
03/22/2007,08:15,1447.75,1448.00,1447.50,1447.75,355,312,667.00
03/22/2007,08:16,1447.50,1448.00,1447.50,1447.75,391,220,611.00
03/22/2007,08:17,1447.75,1448.25,1447.75,1448.00,622,249,871.00
03/22/2007,08:18,1447.75,1448.00,1447.50,1448.00,260,237,497.00
03/22/2007,08:19,1447.75,1448.00,1447.75,1447.75,269,25,294.00
03/22/2007,08:20,1447.75,1448.25,1447.75,1448.00,380,385,765.00
03/22/2007,08:21,1447.75,1448.00,1447.75,1448.00,259,4,263.00
03/22/2007,08:22,1447.75,1448.00,1447.50,1447.75,222,361,583.00
03/22/2007,08:23,1447.50,1448.00,1447.50,1447.75,85,135,220.00
03/22/2007,08:24,1447.50,1447.75,1447.50,1447.75,86,3,89.00
03/22/2007,08:25,1447.50,1447.75,1447.50,1447.50,89,180,269.00
03/22/2007,08:26,1447.50,1447.75,1447.25,1447.50,393,622,1015.00
03/22/2007,08:27,1447.50,1447.75,1447.25,1447.25,363,124,487.00
03/22/2007,08:28,1447.25,1447.75,1447.25,1447.50,669,77,746.00
03/22/2007,08:29,1447.50,1448.00,1447.50,1447.75,345,84,429.00
03/22/2007,08:30,1447.75,1448.00,1447.25,1447.75,1919,1191,3110.00
03/22/2007,08:31,1447.50,1448.25,1446.75,1446.75,4755,5225,9980.00
03/22/2007,08:32,1446.75,1447.00,1446.00,1446.25,2710,4897,7607.00
03/22/2007,08:33,1446.00,1446.50,1446.00,1446.50,763,1234,1997.00
03/22/2007,08:34,1446.50,1447.00,1446.00,1446.75,3380,1732,5112.00
03/22/2007,08:35,1446.75,1447.25,1446.50,1446.50,1550,2060,3610.00
03/22/2007,08:36,1446.75,1447.00,1446.00,1446.75,2117,2408,4525.00
03/22/2007,08:37,1446.75,1446.75,1445.75,1445.75,307,1689,1996.00
03/22/2007,08:38,1445.75,1446.75,1445.75,1446.00,2295,2279,4574.00
03/22/2007,08:39,1446.25,1446.50,1445.75,1446.25,1511,2404,3915.00
03/22/2007,08:40,1446.50,1447.25,1446.25,1447.00,2192,1770,3962.00
03/22/2007,08:41,1446.75,1448.50,1446.75,1448.25,4961,978,5939.00
03/22/2007,08:42,1448.25,1448.50,1447.50,1448.00,2567,3084,5651.00
03/22/2007,08:43,1448.00,1448.25,1446.75,1447.25,1643,4087,5730.00
03/22/2007,08:44,1447.00,1447.50,1446.75,1447.25,2153,1562,3715.00
03/22/2007,08:45,1447.25,1447.50,1446.50,1446.75,939,2178,3117.00
03/22/2007,08:46,1446.50,1447.00,1446.25,1446.50,780,2234,3014.00
03/22/2007,08:47,1446.75,1446.75,1445.75,1445.75,2267,3427,5694.00
03/22/2007,08:48,1445.75,1446.50,1445.25,1446.25,3372,3168,6540.00
03/22/2007,08:49,1446.00,1446.75,1445.75,1446.50,1336,1179,2515.00
03/22/2007,08:50,1446.25,1446.75,1445.75,1446.00,1746,1544,3290.00
03/22/2007,08:51,1446.00,1446.25,1445.25,1445.50,1940,2372,4312.00
03/22/2007,08:52,1445.50,1445.75,1444.75,1445.00,2298,4930,7228.00
03/22/2007,08:53,1445.00,1446.00,1444.75,1446.00,3082,1758,4840.00
03/22/2007,08:54,1446.00,1446.25,1445.25,1446.00,1981,2231,4212.00
03/22/2007,08:55,1446.25,1446.50,1445.75,1445.75,767,1715,2482.00
03/22/2007,08:56,1445.75,1446.00,1444.50,1445.00,1684,3199,4883.00
03/22/2007,08:57,1445.00,1445.25,1444.00,1444.25,2169,5837,8006.00
03/22/2007,08:58,1444.50,1445.25,1444.00,1445.25,2004,1361,3365.00
03/22/2007,08:59,1445.25,1445.25,1444.25,1444.50,1292,2595,3887.00
03/22/2007,09:00,1444.50,1444.75,1444.00,1444.50,1727,2423,4150.00
03/22/2007,09:01,1444.50,1444.50,1443.00,1444.25,7374,7493,14867.00
03/22/2007,09:02,1444.25,1444.50,1443.75,1444.25,2136,1135,3271.00
03/22/2007,09:03,1444.50,1445.25,1444.00,1445.00,2637,2197,4834.00
03/22/2007,09:04,1445.00,1445.25,1444.50,1444.50,1306,2358,3664.00
03/22/2007,09:05,1444.50,1444.75,1443.50,1444.00,1797,2719,4516.00
03/22/2007,09:06,1444.00,1444.75,1443.75,1444.50,3124,1600,4724.00
03/22/2007,09:07,1444.50,1444.75,1443.50,1444.00,1496,2358,3854.00
03/22/2007,09:08,1443.75,1444.00,1443.00,1443.25,1062,2369,3431.00
03/22/2007,09:09,1443.25,1444.50,1443.25,1444.50,2573,1078,3651.00
03/22/2007,09:10,1444.25,1444.75,1444.00,1444.75,1038,271,1309.00
03/22/2007,09:11,1444.75,1445.50,1444.50,1445.50,4335,1479,5814.00
03/22/2007,09:12,1445.25,1446.25,1445.25,1446.00,5758,2214,7972.00
03/22/2007,09:13,1446.00,1446.25,1445.25,1445.25,1716,3048,4764.00
03/22/2007,09:14,1445.25,1446.25,1445.25,1445.75,4309,1755,6064.00
03/22/2007,09:15,1445.75,1446.25,1445.50,1446.00,1184,427,1611.00
03/22/2007,09:16,1446.25,1447.00,1446.25,1446.25,5058,2510,7568.00
03/22/2007,09:17,1446.50,1446.75,1445.75,1446.50,2197,1706,3903.00
03/22/2007,09:18,1446.75,1446.75,1446.00,1446.00,1061,802,1863.00
03/22/2007,09:19,1446.00,1446.25,1445.50,1445.75,1483,1960,3443.00
03/22/2007,09:20,1445.75,1445.75,1445.00,1445.50,2082,2638,4720.00
03/22/2007,09:21,1445.25,1445.75,1445.25,1445.50,432,801,1233.00
03/22/2007,09:22,1445.50,1446.25,1445.25,1446.00,1232,1030,2262.00
03/22/2007,09:23,1446.00,1446.00,1445.50,1445.75,347,690,1037.00
03/22/2007,09:24,1445.50,1445.75,1445.00,1445.25,799,1224,2023.00
03/22/2007,09:25,1445.25,1445.75,1445.25,1445.75,1375,704,2079.00
03/22/2007,09:26,1445.75,1446.00,1444.00,1444.00,1486,3762,5248.00
03/22/2007,09:27,1444.00,1444.50,1443.75,1444.25,1457,2225,3682.00
03/22/2007,09:28,1444.50,1445.25,1444.00,1444.25,1952,1500,3452.00
03/22/2007,09:29,1444.50,1445.00,1444.25,1444.75,1024,931,1955.00
03/22/2007,09:30,1444.75,1445.00,1444.25,1444.25,318,1733,2051.00
03/22/2007,09:31,1444.25,1444.50,1443.50,1444.00,621,1579,2200.00
03/22/2007,09:32,1444.00,1444.25,1443.25,1443.75,1106,1911,3017.00
03/22/2007,09:33,1443.75,1444.00,1443.25,1444.00,2297,1486,3783.00
03/22/2007,09:34,1444.00,1444.25,1443.50,1444.25,1070,764,1834.00
03/22/2007,09:35,1444.25,1444.50,1443.00,1443.25,2980,2284,5264.00
03/22/2007,09:36,1443.25,1444.00,1443.00,1444.00,2011,665,2676.00
03/22/2007,09:37,1444.00,1444.00,1443.25,1443.50,956,2437,3393.00
03/22/2007,09:38,1443.50,1443.50,1442.25,1442.75,4091,8970,13061.00
03/22/2007,09:39,1442.75,1443.75,1442.25,1443.25,4935,3181,8116.00
03/22/2007,09:40,1443.25,1443.75,1442.75,1443.25,1206,2098,3304.00
03/22/2007,09:41,1443.25,1443.50,1442.75,1443.50,1681,2020,3701.00
03/22/2007,09:42,1443.25,1444.00,1443.25,1444.00,2664,103,2767.00
03/22/2007,09:43,1444.00,1445.25,1444.00,1445.00,5658,1692,7350.00
03/22/2007,09:44,1445.00,1445.25,1444.50,1444.50,1553,1024,2577.00
03/22/2007,09:45,1444.75,1444.75,1444.00,1444.50,2201,2156,4357.00
03/22/2007,09:46,1444.75,1444.75,1444.00,1444.00,775,928,1703.00
03/22/2007,09:47,1444.25,1444.50,1444.00,1444.50,1000,844,1844.00
03/22/2007,09:48,1444.25,1445.00,1444.00,1445.00,1345,1159,2504.00
03/22/2007,09:49,1444.75,1445.25,1444.25,1444.25,767,1257,2024.00
03/22/2007,09:50,1444.25,1444.75,1443.25,1443.50,1261,2559,3820.00
03/22/2007,09:51,1443.75,1443.75,1442.50,1443.00,809,2465,3274.00
03/22/2007,09:52,1443.00,1443.50,1442.50,1442.50,1899,2401,4300.00
03/22/2007,09:53,1442.75,1442.75,1442.00,1442.25,2867,3861,6728.00
03/22/2007,09:54,1442.50,1442.50,1441.75,1442.00,2403,6441,8844.00
03/22/2007,09:55,1442.00,1442.75,1442.00,1442.75,2607,816,3423.00
03/22/2007,09:56,1442.75,1443.00,1442.50,1442.75,1473,1146,2619.00
03/22/2007,09:57,1442.75,1443.50,1442.75,1443.50,1486,794,2280.00
03/22/2007,09:58,1443.50,1444.00,1443.25,1444.00,1970,938,2908.00
03/22/2007,09:59,1444.00,1444.25,1442.75,1443.50,2420,2892,5312.00
03/22/2007,10:00,1443.25,1443.50,1442.00,1442.25,931,2368,3299.00
03/22/2007,10:01,1442.25,1442.50,1441.75,1442.50,2777,2254,5031.00
03/22/2007,10:02,1442.50,1442.75,1441.50,1441.75,1802,2029,3831.00
03/22/2007,10:03,1441.50,1443.50,1441.50,1443.00,4546,1764,6310.00
03/22/2007,10:04,1443.00,1443.50,1442.00,1442.25,1038,2113,3151.00
03/22/2007,10:05,1442.00,1442.75,1441.25,1441.75,2073,3101,5174.00
03/22/2007,10:06,1441.75,1442.50,1441.25,1441.75,1584,2830,4414.00
03/22/2007,10:07,1441.50,1442.00,1441.25,1441.50,378,942,1320.00
03/22/2007,10:08,1441.50,1442.25,1441.00,1442.00,3641,2679,6320.00
03/22/2007,10:09,1442.00,1442.50,1441.75,1442.25,2292,1177,3469.00
03/22/2007,10:10,1442.25,1442.75,1442.00,1442.25,877,619,1496.00
03/22/2007,10:11,1442.25,1442.50,1442.00,1442.50,1169,670,1839.00
03/22/2007,10:12,1442.50,1443.00,1442.25,1442.50,901,435,1336.00
03/22/2007,10:13,1442.50,1442.75,1442.00,1442.25,1061,1320,2381.00
03/22/2007,10:14,1442.50,1443.00,1442.25,1442.50,1042,823,1865.00
03/22/2007,10:15,1442.50,1442.75,1442.25,1442.50,1155,842,1997.00
03/22/2007,10:16,1442.50,1443.25,1442.50,1443.00,2057,1078,3135.00
03/22/2007,10:17,1443.00,1443.50,1443.00,1443.25,1751,676,2427.00
03/22/2007,10:18,1443.25,1443.50,1442.50,1442.50,882,2107,2989.00
03/22/2007,10:19,1442.50,1443.25,1442.50,1443.00,1298,169,1467.00
03/22/2007,10:20,1443.25,1443.50,1442.75,1443.50,1511,400,1911.00
03/22/2007,10:21,1443.50,1443.75,1443.00,1443.75,1491,934,2425.00
03/22/2007,10:22,1443.50,1444.50,1443.50,1444.25,4145,1707,5852.00
03/22/2007,10:23,1444.25,1444.50,1444.00,1444.25,1313,1612,2925.00
03/22/2007,10:24,1444.50,1445.00,1444.25,1444.50,3384,2257,5641.00
03/22/2007,10:25,1444.50,1444.50,1443.75,1444.25,2209,1139,3348.00
03/22/2007,10:26,1444.25,1444.50,1444.00,1444.50,1452,274,1726.00
03/22/2007,10:27,1444.50,1445.00,1444.50,1444.75,1107,763,1870.00
03/22/2007,10:28,1444.75,1444.75,1444.25,1444.50,1080,1033,2113.00
03/22/2007,10:29,1444.50,1444.75,1443.75,1444.25,537,1729,2266.00
03/22/2007,10:30,1444.00,1444.75,1444.00,1444.50,1377,842,2219.00
03/22/2007,10:31,1444.75,1445.00,1444.25,1444.50,835,1501,2336.00
03/22/2007,10:32,1444.75,1444.75,1444.25,1444.50,861,805,1666.00
03/22/2007,10:33,1444.75,1445.00,1444.50,1445.00,686,861,1547.00
03/22/2007,10:34,1444.75,1445.25,1444.75,1445.00,2516,1270,3786.00
03/22/2007,10:35,1445.00,1445.50,1444.75,1445.25,1949,938,2887.00
03/22/2007,10:36,1445.00,1445.50,1444.25,1444.50,454,2444,2898.00
03/22/2007,10:37,1444.25,1444.75,1444.25,1444.25,890,272,1162.00
03/22/2007,10:38,1444.25,1444.75,1444.25,1444.50,509,565,1074.00
03/22/2007,10:39,1444.50,1444.75,1444.25,1444.75,765,731,1496.00
03/22/2007,10:40,1444.75,1444.75,1444.25,1444.50,1072,1101,2173.00
03/22/2007,10:41,1444.50,1444.75,1444.25,1444.25,12,565,577.00
03/22/2007,10:42,1444.50,1444.50,1444.25,1444.50,397,586,983.00
03/22/2007,10:43,1444.25,1444.50,1443.50,1444.00,1836,2057,3893.00
03/22/2007,10:44,1444.00,1444.25,1443.75,1444.00,1349,504,1853.00
03/22/2007,10:45,1444.00,1444.50,1443.75,1444.25,770,215,985.00
03/22/2007,10:46,1444.25,1444.50,1444.00,1444.25,381,666,1047.00
03/22/2007,10:47,1444.25,1444.50,1443.75,1444.00,345,1222,1567.00
03/22/2007,10:48,1444.00,1444.25,1443.50,1443.75,1230,1728,2958.00
03/22/2007,10:49,1444.00,1444.25,1443.75,1444.00,925,1092,2017.00
03/22/2007,10:50,1444.00,1444.25,1444.00,1444.25,833,136,969.00
03/22/2007,10:51,1444.25,1444.50,1443.75,1444.00,484,881,1365.00
03/22/2007,10:52,1444.00,1444.00,1443.50,1443.75,656,566,1222.00
03/22/2007,10:53,1443.75,1444.25,1443.75,1444.00,954,267,1221.00
03/22/2007,10:54,1444.00,1444.50,1443.75,1444.25,1260,1398,2658.00
03/22/2007,10:55,1444.00,1444.50,1444.00,1444.25,671,663,1334.00
03/22/2007,10:56,1444.25,1444.50,1444.00,1444.50,507,662,1169.00
03/22/2007,10:57,1444.50,1444.75,1444.25,1444.75,732,27,759.00
03/22/2007,10:58,1444.50,1445.25,1444.50,1445.00,1774,819,2593.00
03/22/2007,10:59,1445.00,1445.50,1444.75,1445.50,2934,938,3872.00
03/22/2007,11:00,1445.50,1447.00,1445.25,1447.00,9181,2815,11996.00
03/22/2007,11:01,1447.00,1447.00,1446.00,1446.00,675,2049,2724.00
03/22/2007,11:02,1446.00,1446.25,1445.75,1446.00,1254,1878,3132.00
03/22/2007,11:03,1446.00,1446.50,1445.50,1446.25,1563,789,2352.00
03/22/2007,11:04,1446.25,1446.25,1445.75,1446.00,889,373,1262.00
03/22/2007,11:05,1446.25,1447.00,1446.00,1446.75,1863,161,2024.00
03/22/2007,11:06,1446.75,1447.00,1446.50,1446.75,684,662,1346.00
03/22/2007,11:07,1446.75,1447.50,1446.50,1447.00,3501,1401,4902.00
03/22/2007,11:08,1447.00,1447.50,1446.75,1447.25,1219,656,1875.00
03/22/2007,11:09,1447.50,1447.75,1447.00,1447.50,2779,1571,4350.00
03/22/2007,11:10,1447.50,1448.00,1447.25,1447.75,2821,942,3763.00
03/22/2007,11:11,1448.00,1448.25,1447.50,1447.75,2322,1271,3593.00
03/22/2007,11:12,1448.00,1448.75,1447.75,1448.50,3351,1042,4393.00
03/22/2007,11:13,1448.50,1449.00,1448.25,1449.00,2084,1626,3710.00
03/22/2007,11:14,1448.75,1449.00,1448.00,1448.00,860,3171,4031.00
03/22/2007,11:15,1448.00,1448.25,1447.50,1447.50,1880,2350,4230.00
03/22/2007,11:16,1447.50,1448.00,1447.50,1447.75,692,958,1650.00
03/22/2007,11:17,1447.75,1448.50,1447.50,1448.25,1972,1260,3232.00
03/22/2007,11:18,1448.25,1448.50,1447.75,1448.25,790,967,1757.00
03/22/2007,11:19,1448.25,1448.75,1448.25,1448.50,952,502,1454.00
03/22/2007,11:20,1448.50,1448.75,1448.25,1448.50,699,1118,1817.00
03/22/2007,11:21,1448.50,1448.75,1448.00,1448.25,96,858,954.00
03/22/2007,11:22,1448.25,1448.50,1448.00,1448.25,343,226,569.00
03/22/2007,11:23,1448.25,1448.50,1447.75,1448.00,961,2090,3051.00
03/22/2007,11:24,1448.00,1448.25,1447.75,1448.00,794,469,1263.00
03/22/2007,11:25,1448.25,1448.50,1448.00,1448.25,2700,238,2938.00
03/22/2007,11:26,1448.00,1448.50,1448.00,1448.25,334,127,461.00
03/22/2007,11:27,1448.50,1448.50,1448.25,1448.25,220,244,464.00
03/22/2007,11:28,1448.25,1448.50,1448.00,1448.25,1090,784,1874.00
03/22/2007,11:29,1448.25,1448.25,1447.75,1447.75,621,1922,2543.00
03/22/2007,11:30,1448.00,1448.25,1447.75,1448.25,597,764,1361.00
03/22/2007,11:31,1448.25,1449.25,1448.00,1449.25,6173,1553,7726.00
03/22/2007,11:32,1449.25,1449.50,1449.00,1449.00,2464,2458,4922.00
03/22/2007,11:33,1449.00,1449.25,1448.75,1449.00,965,928,1893.00
03/22/2007,11:34,1448.75,1449.00,1448.25,1448.25,344,2226,2570.00
03/22/2007,11:35,1448.25,1448.25,1447.75,1448.00,864,2202,3066.00
03/22/2007,11:36,1448.25,1448.50,1447.75,1448.00,794,1219,2013.00
03/22/2007,11:37,1447.75,1448.00,1447.75,1447.75,115,441,556.00
03/22/2007,11:38,1448.00,1448.25,1447.75,1448.25,790,189,979.00
03/22/2007,11:39,1448.00,1448.25,1448.00,1448.00,42,338,380.00
03/22/2007,11:40,1448.25,1448.50,1448.00,1448.25,301,214,515.00
03/22/2007,11:41,1448.00,1448.25,1447.50,1447.50,174,1423,1597.00
03/22/2007,11:42,1447.50,1448.00,1447.50,1447.75,432,361,793.00
03/22/2007,11:43,1447.75,1449.00,1447.75,1448.75,2967,1028,3995.00
03/22/2007,11:44,1448.75,1449.25,1448.75,1448.75,1363,938,2301.00
03/22/2007,11:45,1448.75,1449.00,1448.25,1448.25,333,690,1023.00
03/22/2007,11:46,1448.25,1448.75,1448.25,1448.50,983,296,1279.00
03/22/2007,11:47,1448.50,1449.00,1448.50,1448.75,111,278,389.00
03/22/2007,11:48,1448.50,1448.75,1448.00,1448.25,113,942,1055.00
03/22/2007,11:49,1448.00,1448.50,1448.00,1448.25,142,492,634.00
03/22/2007,11:50,1448.50,1448.50,1448.00,1448.25,126,229,355.00
03/22/2007,11:51,1448.25,1448.50,1448.00,1448.25,167,136,303.00
03/22/2007,11:52,1448.25,1448.50,1448.25,1448.50,17,71,88.00
03/22/2007,11:53,1448.50,1448.50,1448.00,1448.00,169,1251,1420.00
03/22/2007,11:54,1448.25,1448.25,1448.00,1448.00,32,466,498.00
03/22/2007,11:55,1448.00,1448.25,1448.00,1448.25,103,178,281.00
03/22/2007,11:56,1448.25,1448.25,1447.75,1447.75,43,246,289.00
03/22/2007,11:57,1448.00,1448.00,1447.50,1447.50,10,985,995.00
03/22/2007,11:58,1447.50,1447.75,1447.25,1447.25,102,1448,1550.00
03/22/2007,11:59,1447.25,1447.75,1447.25,1447.50,1676,845,2521.00
03/22/2007,12:00,1447.50,1447.50,1447.00,1447.00,311,1206,1517.00
03/22/2007,12:01,1447.00,1447.25,1447.00,1447.25,786,468,1254.00
03/22/2007,12:02,1447.25,1447.25,1446.75,1447.00,1289,1087,2376.00
03/22/2007,12:03,1447.25,1447.25,1446.75,1447.00,305,660,965.00
03/22/2007,12:04,1447.00,1447.00,1446.50,1446.75,1040,1381,2421.00
03/22/2007,12:05,1446.75,1446.75,1446.25,1446.50,175,1878,2053.00
03/22/2007,12:06,1446.50,1446.50,1445.50,1446.00,1385,2818,4203.00
03/22/2007,12:07,1446.00,1446.25,1446.00,1446.00,518,71,589.00
03/22/2007,12:08,1446.00,1446.50,1446.00,1446.50,1229,20,1249.00
03/22/2007,12:09,1446.25,1447.00,1446.25,1446.50,1363,827,2190.00
03/22/2007,12:10,1446.50,1446.50,1446.00,1446.00,370,909,1279.00
03/22/2007,12:11,1446.00,1446.25,1445.75,1446.25,484,653,1137.00
03/22/2007,12:12,1446.25,1446.75,1446.00,1446.50,533,403,936.00
03/22/2007,12:13,1446.75,1446.75,1446.25,1446.50,201,314,515.00
03/22/2007,12:14,1446.50,1447.00,1446.50,1446.50,365,620,985.00
03/22/2007,12:15,1446.75,1446.75,1446.50,1446.75,174,32,206.00
03/22/2007,12:16,1446.75,1446.75,1445.75,1446.25,180,1569,1749.00
03/22/2007,12:17,1446.00,1446.25,1445.75,1446.25,726,366,1092.00
03/22/2007,12:18,1446.25,1446.50,1446.25,1446.25,455,114,569.00
03/22/2007,12:19,1446.25,1446.75,1446.00,1446.50,350,203,553.00
03/22/2007,12:20,1446.50,1446.75,1446.25,1446.50,80,316,396.00
03/22/2007,12:21,1446.50,1446.50,1446.25,1446.50,15,28,43.00
03/22/2007,12:22,1446.25,1446.50,1446.00,1446.25,59,385,444.00
03/22/2007,12:23,1446.25,1446.50,1446.00,1446.00,240,115,355.00
03/22/2007,12:24,1446.25,1446.50,1446.00,1446.25,267,156,423.00
03/22/2007,12:25,1446.25,1446.50,1446.25,1446.25,51,292,343.00
03/22/2007,12:26,1446.25,1446.25,1446.00,1446.25,243,87,330.00
03/22/2007,12:27,1446.25,1447.00,1446.25,1446.75,766,256,1022.00
03/22/2007,12:28,1447.00,1447.00,1446.25,1446.25,990,1173,2163.00
03/22/2007,12:29,1446.25,1446.50,1446.25,1446.50,113,48,161.00
03/22/2007,12:30,1446.50,1446.75,1446.25,1446.50,238,212,450.00
03/22/2007,12:31,1446.75,1446.75,1445.75,1445.75,352,1933,2285.00
03/22/2007,12:32,1445.75,1446.25,1445.50,1446.25,647,367,1014.00
03/22/2007,12:33,1446.00,1446.25,1445.75,1445.75,724,626,1350.00
03/22/2007,12:34,1445.75,1445.75,1444.75,1445.25,1505,4339,5844.00
03/22/2007,12:35,1445.25,1445.75,1445.25,1445.50,1439,335,1774.00
03/22/2007,12:36,1445.75,1445.75,1444.75,1445.00,806,1558,2364.00
03/22/2007,12:37,1445.00,1445.25,1444.75,1445.00,790,1721,2511.00
03/22/2007,12:38,1445.00,1445.00,1444.25,1444.50,462,1826,2288.00
03/22/2007,12:39,1444.50,1445.00,1444.00,1444.50,2057,2274,4331.00
03/22/2007,12:40,1444.75,1445.25,1444.50,1445.25,691,102,793.00
03/22/2007,12:41,1445.00,1445.75,1445.00,1445.50,994,1019,2013.00
03/22/2007,12:42,1445.25,1445.75,1445.25,1445.75,893,163,1056.00
03/22/2007,12:43,1445.50,1445.75,1445.50,1445.50,195,66,261.00
03/22/2007,12:44,1445.75,1446.50,1445.75,1446.25,2853,1314,4167.00
03/22/2007,12:45,1446.25,1446.50,1445.75,1446.00,1269,731,2000.00
03/22/2007,12:46,1446.25,1446.50,1446.00,1446.25,548,325,873.00
03/22/2007,12:47,1446.25,1446.25,1446.00,1446.00,511,508,1019.00
03/22/2007,12:48,1446.25,1446.25,1446.00,1446.25,296,11,307.00
03/22/2007,12:49,1446.25,1446.50,1446.00,1446.00,153,196,349.00
03/22/2007,12:50,1446.00,1446.00,1445.00,1445.00,71,1605,1676.00
03/22/2007,12:51,1445.25,1445.75,1445.00,1445.50,520,531,1051.00
03/22/2007,12:52,1445.50,1446.50,1445.50,1446.25,896,102,998.00
03/22/2007,12:53,1446.25,1446.50,1445.75,1446.50,420,263,683.00
03/22/2007,12:54,1446.25,1446.50,1445.75,1446.00,7,624,631.00
03/22/2007,12:55,1446.00,1446.00,1445.75,1445.75,85,308,393.00
03/22/2007,12:56,1445.75,1446.25,1445.50,1445.75,703,567,1270.00
03/22/2007,12:57,1445.75,1446.25,1445.50,1446.00,562,34,596.00
03/22/2007,12:58,1446.00,1446.50,1445.75,1446.00,394,670,1064.00
03/22/2007,12:59,1446.00,1446.25,1445.75,1446.00,55,172,227.00
03/22/2007,13:00,1446.00,1446.50,1445.75,1446.25,890,208,1098.00
03/22/2007,13:01,1446.25,1447.50,1446.25,1447.00,3717,1541,5258.00
03/22/2007,13:02,1447.25,1447.75,1447.00,1447.50,2626,2070,4696.00
03/22/2007,13:03,1447.50,1447.50,1447.25,1447.25,745,787,1532.00
03/22/2007,13:04,1447.25,1447.50,1446.75,1446.75,466,1542,2008.00
03/22/2007,13:05,1446.75,1447.25,1446.75,1447.00,477,174,651.00
03/22/2007,13:06,1447.25,1447.50,1447.00,1447.00,266,230,496.00
03/22/2007,13:07,1447.25,1447.75,1447.25,1447.75,2223,497,2720.00
03/22/2007,13:08,1447.75,1447.75,1447.25,1447.25,247,1167,1414.00
03/22/2007,13:09,1447.25,1447.75,1447.25,1447.75,725,647,1372.00
03/22/2007,13:10,1447.75,1448.25,1447.50,1447.50,3556,1347,4903.00
03/22/2007,13:11,1447.75,1447.75,1447.50,1447.75,1031,76,1107.00
03/22/2007,13:12,1447.50,1447.75,1447.00,1447.25,328,1648,1976.00
03/22/2007,13:13,1447.00,1447.25,1447.00,1447.25,434,25,459.00
03/22/2007,13:14,1447.25,1447.25,1446.75,1447.00,270,527,797.00
03/22/2007,13:15,1447.25,1447.50,1447.25,1447.25,429,130,559.00
03/22/2007,13:16,1447.50,1448.00,1447.50,1447.75,516,453,969.00
03/22/2007,13:17,1447.75,1448.50,1447.50,1447.75,2664,1235,3899.00
03/22/2007,13:18,1447.75,1448.00,1447.50,1447.75,713,155,868.00
03/22/2007,13:19,1447.75,1448.00,1447.50,1447.75,133,46,179.00
03/22/2007,13:20,1447.75,1447.75,1447.00,1447.00,415,1214,1629.00
03/22/2007,13:21,1447.00,1447.25,1446.75,1447.25,782,1256,2038.00
03/22/2007,13:22,1447.25,1447.50,1447.00,1447.25,720,512,1232.00
03/22/2007,13:23,1447.25,1447.50,1446.75,1447.00,235,421,656.00
03/22/2007,13:24,1447.00,1447.25,1446.75,1447.00,728,155,883.00
03/22/2007,13:25,1447.25,1447.50,1447.25,1447.25,138,307,445.00
03/22/2007,13:26,1447.25,1447.50,1447.00,1447.00,24,336,360.00
03/22/2007,13:27,1447.00,1447.50,1447.00,1447.00,362,626,988.00
03/22/2007,13:28,1447.25,1447.25,1447.00,1447.25,278,17,295.00
03/22/2007,13:29,1447.25,1447.25,1446.75,1446.75,431,400,831.00
03/22/2007,13:30,1446.75,1447.00,1446.50,1446.75,439,1283,1722.00
03/22/2007,13:31,1446.75,1447.00,1446.50,1446.75,669,665,1334.00
03/22/2007,13:32,1446.50,1447.00,1446.50,1446.50,126,672,798.00
03/22/2007,13:33,1446.50,1447.25,1446.50,1447.00,577,267,844.00
03/22/2007,13:34,1447.00,1447.50,1446.50,1447.25,1059,632,1691.00
03/22/2007,13:35,1447.25,1447.50,1447.00,1447.25,202,283,485.00
03/22/2007,13:36,1447.50,1447.50,1446.75,1447.00,191,535,726.00
03/22/2007,13:37,1447.00,1447.00,1446.25,1446.25,90,943,1033.00
03/22/2007,13:38,1446.25,1447.00,1446.25,1446.75,1304,1319,2623.00
03/22/2007,13:39,1446.75,1447.00,1446.75,1446.75,161,32,193.00
03/22/2007,13:40,1447.00,1447.25,1446.75,1447.25,1809,500,2309.00
03/22/2007,13:41,1447.50,1447.75,1447.25,1447.25,396,64,460.00
03/22/2007,13:42,1447.25,1447.50,1447.25,1447.25,29,315,344.00
03/22/2007,13:43,1447.50,1447.75,1447.25,1447.75,1129,63,1192.00
03/22/2007,13:44,1447.75,1448.25,1447.50,1447.75,1731,492,2223.00
03/22/2007,13:45,1447.75,1448.25,1447.50,1448.00,868,1076,1944.00
03/22/2007,13:46,1447.75,1448.00,1447.75,1447.75,19,349,368.00
03/22/2007,13:47,1447.75,1448.00,1447.50,1447.75,187,214,401.00
03/22/2007,13:48,1447.50,1447.75,1447.25,1447.50,422,684,1106.00
03/22/2007,13:49,1447.50,1447.75,1447.25,1447.75,653,204,857.00
03/22/2007,13:50,1447.75,1448.75,1447.75,1448.50,3252,1009,4261.00
03/22/2007,13:51,1448.50,1449.25,1448.25,1448.25,2647,2654,5301.00
03/22/2007,13:52,1448.50,1448.50,1448.00,1448.25,855,727,1582.00
03/22/2007,13:53,1448.00,1448.50,1448.00,1448.25,413,23,436.00
03/22/2007,13:54,1448.25,1448.50,1447.75,1447.75,82,967,1049.00
03/22/2007,13:55,1447.75,1448.00,1447.50,1447.75,561,772,1333.00
03/22/2007,13:56,1447.75,1447.75,1447.50,1447.75,93,329,422.00
03/22/2007,13:57,1447.75,1447.75,1447.25,1447.50,386,1532,1918.00
03/22/2007,13:58,1447.50,1447.50,1447.25,1447.50,85,527,612.00
03/22/2007,13:59,1447.25,1447.75,1447.25,1447.50,351,117,468.00
03/22/2007,14:00,1447.50,1448.25,1447.50,1447.75,778,397,1175.00
03/22/2007,14:01,1448.00,1448.00,1447.75,1448.00,77,110,187.00
03/22/2007,14:02,1448.00,1448.00,1447.25,1447.50,502,882,1384.00
03/22/2007,14:03,1447.25,1447.50,1446.75,1446.75,124,1457,1581.00
03/22/2007,14:04,1446.75,1447.25,1446.25,1447.25,1870,1232,3102.00
03/22/2007,14:05,1447.00,1447.25,1447.00,1447.25,311,264,575.00
03/22/2007,14:06,1447.00,1447.25,1446.50,1446.75,1142,1778,2920.00
03/22/2007,14:07,1446.75,1447.00,1446.50,1446.75,213,763,976.00
03/22/2007,14:08,1446.75,1446.75,1446.50,1446.75,114,33,147.00
03/22/2007,14:09,1446.75,1446.75,1446.00,1446.25,803,1521,2324.00
03/22/2007,14:10,1446.25,1446.25,1445.25,1445.25,2324,4603,6927.00
03/22/2007,14:11,1445.50,1445.50,1444.50,1444.75,2475,6004,8479.00
03/22/2007,14:12,1444.75,1445.25,1444.50,1445.25,1470,2689,4159.00
03/22/2007,14:13,1445.00,1445.25,1445.00,1445.25,1112,211,1323.00
03/22/2007,14:14,1445.25,1445.25,1445.00,1445.00,83,262,345.00
03/22/2007,14:15,1445.00,1445.50,1444.75,1445.50,936,995,1931.00
03/22/2007,14:16,1445.50,1445.75,1445.25,1445.75,1656,1520,3176.00
03/22/2007,14:17,1445.75,1445.75,1445.00,1445.00,312,1193,1505.00
03/22/2007,14:18,1445.00,1445.25,1444.25,1444.25,439,3100,3539.00
03/22/2007,14:19,1444.25,1445.25,1444.25,1445.00,2114,873,2987.00
03/22/2007,14:20,1445.00,1445.25,1444.75,1445.00,493,15,508.00
03/22/2007,14:21,1445.25,1445.75,1445.00,1445.50,1366,469,1835.00
03/22/2007,14:22,1445.50,1445.50,1445.00,1445.00,100,475,575.00
03/22/2007,14:23,1445.25,1445.25,1444.50,1444.75,581,1308,1889.00
03/22/2007,14:24,1444.75,1445.00,1444.00,1444.25,1232,2437,3669.00
03/22/2007,14:25,1444.25,1444.50,1444.00,1444.25,649,1751,2400.00
03/22/2007,14:26,1444.25,1444.25,1443.50,1444.25,1345,2483,3828.00
03/22/2007,14:27,1444.25,1444.75,1444.00,1444.25,787,727,1514.00
03/22/2007,14:28,1444.00,1444.75,1444.00,1444.50,698,588,1286.00
03/22/2007,14:29,1444.50,1445.00,1444.50,1445.00,1947,710,2657.00
03/22/2007,14:30,1445.00,1445.50,1445.00,1445.50,1825,223,2048.00
03/22/2007,14:31,1445.50,1445.50,1445.00,1445.00,216,680,896.00
03/22/2007,14:32,1445.25,1445.75,1445.00,1445.50,1028,683,1711.00
03/22/2007,14:33,1445.50,1445.75,1445.25,1445.50,587,431,1018.00
03/22/2007,14:34,1445.25,1445.50,1444.25,1444.50,579,3923,4502.00
03/22/2007,14:35,1444.50,1445.25,1444.50,1445.00,2601,930,3531.00
03/22/2007,14:36,1445.00,1445.50,1444.75,1445.25,1653,1945,3598.00
03/22/2007,14:37,1445.00,1445.25,1444.75,1445.00,260,512,772.00
03/22/2007,14:38,1445.00,1445.25,1444.50,1445.00,304,1252,1556.00
03/22/2007,14:39,1445.00,1445.00,1444.50,1444.75,291,415,706.00
03/22/2007,14:40,1444.75,1444.75,1444.25,1444.25,1029,630,1659.00
03/22/2007,14:41,1444.50,1445.00,1444.25,1444.50,1004,654,1658.00
03/22/2007,14:42,1444.75,1445.00,1444.25,1444.50,317,595,912.00
03/22/2007,14:43,1444.50,1445.00,1444.50,1444.50,1188,344,1532.00
03/22/2007,14:44,1444.50,1445.00,1444.50,1445.00,222,483,705.00
03/22/2007,14:45,1444.75,1445.50,1444.75,1445.25,1983,279,2262.00
03/22/2007,14:46,1445.00,1445.50,1445.00,1445.25,756,25,781.00
03/22/2007,14:47,1445.25,1445.75,1445.25,1445.25,477,292,769.00
03/22/2007,14:48,1445.50,1445.75,1445.25,1445.50,210,115,325.00
03/22/2007,14:49,1445.25,1445.25,1445.00,1445.25,792,1834,2626.00
03/22/2007,14:50,1445.00,1445.50,1445.00,1445.25,614,152,766.00
03/22/2007,14:51,1445.50,1446.00,1445.25,1446.00,1584,106,1690.00
03/22/2007,14:52,1446.00,1447.00,1445.75,1446.75,6784,1476,8260.00
03/22/2007,14:53,1446.50,1446.75,1446.25,1446.75,884,1118,2002.00
03/22/2007,14:54,1446.75,1446.75,1446.50,1446.75,1854,94,1948.00
03/22/2007,14:55,1446.75,1446.75,1446.25,1446.50,546,744,1290.00
03/22/2007,14:56,1446.50,1446.75,1446.25,1446.25,286,1177,1463.00
03/22/2007,14:57,1446.25,1446.50,1446.00,1446.25,2023,719,2742.00
03/22/2007,14:58,1446.25,1446.50,1446.00,1446.00,133,1074,1207.00
03/22/2007,14:59,1446.00,1446.50,1445.75,1446.25,2774,2182,4956.00
03/22/2007,15:00,1446.50,1446.50,1446.00,1446.25,2999,3361,6360.00
03/22/2007,15:01,1446.00,1446.50,1446.00,1446.50,4998,4768,9766.00
03/22/2007,15:02,1446.25,1446.75,1446.25,1446.50,1393,3227,4620.00
03/22/2007,15:03,1446.50,1446.50,1446.25,1446.50,2368,130,2498.00
03/22/2007,15:04,1446.50,1446.50,1446.00,1446.25,509,1462,1971.00
03/22/2007,15:05,1446.25,1446.25,1446.00,1446.00,466,188,654.00
03/22/2007,15:06,1446.00,1446.25,1445.50,1445.50,385,3007,3392.00
03/22/2007,15:07,1445.50,1445.75,1444.75,1445.50,1362,3972,5334.00
03/22/2007,15:08,1445.25,1445.75,1445.25,1445.25,1211,701,1912.00
03/22/2007,15:09,1445.50,1445.75,1445.25,1445.25,878,413,1291.00
03/22/2007,15:10,1445.25,1445.50,1445.25,1445.50,252,77,329.00
03/22/2007,15:11,1445.50,1445.75,1445.25,1445.75,532,96,628.00
03/22/2007,15:12,1445.75,1445.75,1445.00,1445.50,533,1577,2110.00
03/22/2007,15:13,1445.25,1445.50,1445.00,1445.00,44,770,814.00
03/22/2007,15:14,1445.00,1445.25,1444.50,1445.00,1297,1730,3027.00
03/22/2007,15:15,1445.00,1445.50,1444.75,1445.25,3872,2133,6005.00
03/22/2007,15:16,1445.50,1445.50,1445.50,1445.50,9,0,9.00
03/22/2007,15:31,1444.75,1445.00,1444.50,1444.75,12,595,607.00
03/22/2007,15:32,1444.75,1444.75,1444.50,1444.50,1,233,234.00
03/22/2007,15:33,1444.50,1444.50,1444.25,1444.25,3,250,253.00
03/22/2007,15:34,1444.50,1444.50,1444.25,1444.25,1,183,184.00
03/22/2007,15:35,1444.00,1444.25,1444.00,1444.00,105,730,835.00
03/22/2007,15:36,1443.75,1444.00,1443.75,1443.75,4,57,61.00
03/22/2007,15:37,1444.00,1444.00,1443.75,1444.00,90,1,91.00
03/22/2007,15:38,1444.00,1444.00,1443.75,1443.75,17,51,68.00
03/22/2007,15:39,1443.75,1444.00,1443.75,1443.75,30,6,36.00
03/22/2007,15:40,1443.75,1444.00,1443.75,1443.75,1,30,31.00
03/22/2007,15:42,1444.00,1444.25,1443.75,1444.25,250,2,252.00
03/22/2007,15:43,1444.00,1444.00,1444.00,1444.00,0,33,33.00
03/22/2007,15:44,1444.00,1444.25,1444.00,1444.00,1,4,5.00
03/22/2007,15:45,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,15:46,1444.00,1444.25,1444.00,1444.25,10,315,325.00
03/22/2007,15:47,1444.00,1444.25,1444.00,1444.25,1,4,5.00
03/22/2007,15:48,1444.25,1444.25,1444.25,1444.25,154,0,154.00
03/22/2007,15:49,1444.25,1444.25,1444.25,1444.25,50,0,50.00
03/22/2007,15:50,1444.50,1444.50,1444.50,1444.50,226,0,226.00
03/22/2007,15:51,1444.50,1444.50,1444.25,1444.50,41,2,43.00
03/22/2007,15:52,1444.75,1444.75,1444.50,1444.50,100,30,130.00
03/22/2007,15:53,1444.50,1444.50,1444.50,1444.50,0,6,6.00
03/22/2007,15:54,1444.50,1444.50,1444.25,1444.50,2,250,252.00
03/22/2007,15:55,1444.50,1444.50,1444.25,1444.25,2,44,46.00
03/22/2007,15:56,1444.25,1444.25,1444.25,1444.25,0,26,26.00
03/22/2007,15:57,1444.25,1444.25,1444.25,1444.25,0,2,2.00
03/22/2007,15:58,1444.25,1444.25,1444.25,1444.25,0,16,16.00
03/22/2007,15:59,1444.00,1444.25,1444.00,1444.25,15,5,20.00
03/22/2007,16:00,1444.00,1444.75,1444.00,1444.75,240,22,262.00
03/22/2007,17:01,1444.50,1444.75,1444.50,1444.75,72,7,79.00
03/22/2007,17:02,1444.75,1444.75,1444.75,1444.75,176,0,176.00
03/22/2007,17:03,1444.50,1444.50,1444.50,1444.50,0,118,118.00
03/22/2007,17:04,1444.50,1444.50,1444.50,1444.50,0,45,45.00
03/22/2007,17:05,1444.25,1444.50,1444.25,1444.50,46,1,47.00
03/22/2007,17:06,1444.50,1444.50,1444.50,1444.50,2,0,2.00
03/22/2007,17:08,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,17:09,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,17:12,1444.75,1445.00,1444.50,1444.75,56,19,75.00
03/22/2007,17:13,1444.50,1444.50,1444.50,1444.50,0,10,10.00
03/22/2007,17:14,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,17:17,1444.75,1444.75,1444.50,1444.50,26,1,27.00
03/22/2007,17:18,1444.75,1445.00,1444.75,1444.75,5,1,6.00
03/22/2007,17:20,1444.75,1444.75,1444.75,1444.75,0,50,50.00
03/22/2007,17:21,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/22/2007,17:22,1445.00,1445.00,1445.00,1445.00,50,0,50.00
03/22/2007,17:23,1445.00,1445.00,1445.00,1445.00,100,0,100.00
03/22/2007,17:24,1445.00,1445.00,1445.00,1445.00,161,0,161.00
03/22/2007,17:27,1444.75,1444.75,1444.75,1444.75,0,3,3.00
03/22/2007,17:29,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/22/2007,17:32,1444.75,1445.00,1444.75,1445.00,3,5,8.00
03/22/2007,17:33,1445.00,1445.00,1445.00,1445.00,8,0,8.00
03/22/2007,17:34,1445.00,1445.00,1445.00,1445.00,25,0,25.00
03/22/2007,17:35,1444.75,1445.00,1444.75,1445.00,7,1,8.00
03/22/2007,17:36,1445.00,1445.00,1445.00,1445.00,13,0,13.00
03/22/2007,17:37,1445.00,1445.00,1445.00,1445.00,3,0,3.00
03/22/2007,17:39,1445.00,1445.00,1445.00,1445.00,30,0,30.00
03/22/2007,17:41,1445.00,1445.00,1445.00,1445.00,7,0,7.00
03/22/2007,17:43,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/22/2007,17:44,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/22/2007,17:49,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/22/2007,17:59,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/22/2007,18:01,1444.75,1444.75,1444.75,1444.75,0,25,25.00
03/22/2007,18:02,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/22/2007,18:04,1444.75,1444.75,1444.50,1444.50,0,27,27.00
03/22/2007,18:08,1444.50,1444.50,1444.50,1444.50,0,31,31.00
03/22/2007,18:11,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,18:14,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,18:15,1444.50,1444.50,1444.50,1444.50,0,5,5.00
03/22/2007,18:16,1444.50,1444.75,1444.50,1444.75,1,10,11.00
03/22/2007,18:19,1444.50,1444.50,1444.50,1444.50,0,5,5.00
03/22/2007,18:22,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,18:23,1444.50,1444.50,1444.50,1444.50,0,7,7.00
03/22/2007,18:24,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,18:26,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,18:27,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,18:28,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,18:29,1444.50,1444.50,1444.50,1444.50,0,16,16.00
03/22/2007,18:34,1444.50,1444.50,1444.50,1444.50,0,11,11.00
03/22/2007,18:36,1444.75,1444.75,1444.75,1444.75,3,0,3.00
03/22/2007,18:37,1444.75,1444.75,1444.75,1444.75,51,0,51.00
03/22/2007,18:38,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/22/2007,18:39,1444.75,1444.75,1444.75,1444.75,20,0,20.00
03/22/2007,18:40,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/22/2007,18:41,1444.50,1444.75,1444.50,1444.75,1,2,3.00
03/22/2007,18:42,1444.75,1444.75,1444.75,1444.75,10,0,10.00
03/22/2007,18:44,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,18:47,1444.50,1444.50,1444.50,1444.50,0,40,40.00
03/22/2007,18:48,1444.50,1444.50,1444.50,1444.50,0,64,64.00
03/22/2007,18:50,1444.75,1445.00,1444.75,1445.00,25,0,25.00
03/22/2007,18:53,1444.75,1445.00,1444.50,1445.00,1,12,13.00
03/22/2007,18:56,1444.50,1444.50,1444.25,1444.50,2,36,38.00
03/22/2007,18:57,1444.50,1444.50,1444.50,1444.50,45,0,45.00
03/22/2007,18:58,1444.50,1444.50,1444.50,1444.50,41,0,41.00
03/22/2007,18:59,1444.25,1444.50,1444.25,1444.50,27,5,32.00
03/22/2007,19:00,1444.50,1444.50,1444.50,1444.50,8,0,8.00
03/22/2007,19:01,1444.50,1444.50,1444.50,1444.50,7,0,7.00
03/22/2007,19:02,1444.50,1444.50,1444.25,1444.25,45,11,56.00
03/22/2007,19:03,1444.50,1444.50,1444.50,1444.50,3,0,3.00
03/22/2007,19:05,1444.50,1444.50,1444.25,1444.25,16,1,17.00
03/22/2007,19:07,1444.50,1444.50,1444.50,1444.50,5,0,5.00
03/22/2007,19:08,1444.50,1444.50,1444.25,1444.25,23,209,232.00
03/22/2007,19:09,1444.50,1444.50,1444.00,1444.25,12,72,84.00
03/22/2007,19:10,1444.25,1444.25,1444.00,1444.25,12,1,13.00
03/22/2007,19:11,1444.25,1444.25,1444.25,1444.25,52,0,52.00
03/22/2007,19:13,1444.50,1444.50,1444.25,1444.25,2,57,59.00
03/22/2007,19:15,1444.50,1444.50,1444.25,1444.25,25,2,27.00
03/22/2007,19:18,1444.25,1444.25,1444.25,1444.25,0,72,72.00
03/22/2007,19:19,1444.25,1444.25,1444.25,1444.25,0,8,8.00
03/22/2007,19:26,1444.25,1444.25,1444.25,1444.25,0,26,26.00
03/22/2007,19:27,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,19:28,1444.25,1444.25,1444.00,1444.00,0,53,53.00
03/22/2007,19:30,1444.25,1444.25,1444.25,1444.25,5,0,5.00
03/22/2007,19:31,1444.25,1444.25,1444.25,1444.25,60,0,60.00
03/22/2007,19:33,1444.25,1444.25,1444.25,1444.25,50,0,50.00
03/22/2007,19:35,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,19:36,1444.25,1444.25,1444.25,1444.25,50,0,50.00
03/22/2007,19:37,1444.25,1444.25,1444.25,1444.25,11,0,11.00
03/22/2007,19:38,1444.25,1444.25,1444.25,1444.25,4,0,4.00
03/22/2007,19:39,1444.25,1444.25,1444.25,1444.25,60,0,60.00
03/22/2007,19:40,1444.25,1444.25,1444.25,1444.25,22,0,22.00
03/22/2007,19:41,1444.25,1444.25,1444.25,1444.25,35,0,35.00
03/22/2007,19:45,1444.25,1444.25,1444.25,1444.25,50,0,50.00
03/22/2007,19:46,1444.25,1444.25,1444.25,1444.25,20,0,20.00
03/22/2007,19:47,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,19:49,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,19:50,1444.25,1444.25,1444.25,1444.25,40,0,40.00
03/22/2007,19:51,1444.50,1444.50,1444.25,1444.25,63,89,152.00
03/22/2007,19:52,1444.25,1444.25,1444.25,1444.25,0,2,2.00
03/22/2007,19:53,1444.25,1444.25,1444.25,1444.25,0,25,25.00
03/22/2007,19:56,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,19:59,1444.25,1444.25,1444.25,1444.25,0,10,10.00
03/22/2007,20:03,1444.25,1444.25,1444.25,1444.25,0,5,5.00
03/22/2007,20:04,1444.25,1444.25,1444.25,1444.25,0,10,10.00
03/22/2007,20:07,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,20:08,1444.25,1444.25,1444.25,1444.25,0,10,10.00
03/22/2007,20:09,1444.25,1444.25,1444.25,1444.25,0,15,15.00
03/22/2007,20:12,1444.25,1444.25,1444.25,1444.25,0,10,10.00
03/22/2007,20:13,1444.50,1444.50,1444.50,1444.50,2,0,2.00
03/22/2007,20:14,1444.25,1444.25,1444.25,1444.25,0,50,50.00
03/22/2007,20:16,1444.25,1444.25,1444.25,1444.25,0,10,10.00
03/22/2007,20:17,1444.25,1444.25,1444.25,1444.25,0,320,320.00
03/22/2007,20:19,1444.25,1444.25,1444.25,1444.25,0,54,54.00
03/22/2007,20:20,1444.25,1444.25,1444.25,1444.25,0,5,5.00
03/22/2007,20:21,1444.25,1444.25,1444.25,1444.25,0,15,15.00
03/22/2007,20:22,1444.25,1444.25,1444.25,1444.25,0,25,25.00
03/22/2007,20:25,1444.50,1444.50,1444.50,1444.50,2,0,2.00
03/22/2007,20:26,1444.50,1444.50,1444.50,1444.50,2,0,2.00
03/22/2007,20:27,1444.25,1444.25,1444.25,1444.25,0,120,120.00
03/22/2007,20:30,1444.25,1444.50,1444.25,1444.50,30,1,31.00
03/22/2007,20:31,1444.25,1444.50,1444.25,1444.25,20,5,25.00
03/22/2007,20:32,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,20:33,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,20:35,1444.25,1444.25,1444.25,1444.25,0,101,101.00
03/22/2007,20:36,1444.25,1444.25,1444.00,1444.25,3,9,12.00
03/22/2007,20:37,1444.25,1444.25,1444.00,1444.25,12,88,100.00
03/22/2007,20:41,1444.50,1444.50,1444.50,1444.50,3,0,3.00
03/22/2007,20:43,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,20:44,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,20:46,1444.25,1444.25,1444.25,1444.25,0,31,31.00
03/22/2007,20:47,1444.25,1444.25,1444.25,1444.25,0,66,66.00
03/22/2007,20:48,1444.25,1444.25,1444.25,1444.25,0,110,110.00
03/22/2007,20:50,1444.25,1444.25,1444.25,1444.25,0,60,60.00
03/22/2007,20:53,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,20:55,1444.25,1444.25,1444.25,1444.25,0,21,21.00
03/22/2007,20:56,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,20:57,1444.25,1444.25,1444.25,1444.25,0,25,25.00
03/22/2007,21:00,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,21:03,1444.25,1444.25,1444.00,1444.00,0,131,131.00
03/22/2007,21:04,1444.00,1444.00,1444.00,1444.00,0,10,10.00
03/22/2007,21:05,1444.00,1444.00,1444.00,1444.00,0,5,5.00
03/22/2007,21:06,1444.25,1444.25,1444.25,1444.25,22,0,22.00
03/22/2007,21:07,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/22/2007,21:08,1444.00,1444.00,1444.00,1444.00,0,4,4.00
03/22/2007,21:09,1444.25,1444.25,1444.00,1444.00,1,1,2.00
03/22/2007,21:12,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,21:13,1444.25,1444.25,1444.25,1444.25,2,0,2.00
03/22/2007,21:14,1444.25,1444.25,1444.25,1444.25,3,0,3.00
03/22/2007,21:17,1444.00,1444.00,1444.00,1444.00,0,23,23.00
03/22/2007,21:24,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/22/2007,21:25,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/22/2007,21:27,1444.25,1444.25,1444.25,1444.25,2,0,2.00
03/22/2007,21:28,1444.25,1444.25,1444.25,1444.25,2,0,2.00
03/22/2007,21:31,1444.00,1444.25,1444.00,1444.25,26,10,36.00
03/22/2007,21:33,1444.50,1444.50,1444.50,1444.50,35,0,35.00
03/22/2007,21:35,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,21:41,1444.50,1444.50,1444.50,1444.50,7,0,7.00
03/22/2007,21:42,1444.50,1444.50,1444.50,1444.50,25,0,25.00
03/22/2007,21:43,1444.50,1444.50,1444.50,1444.50,10,0,10.00
03/22/2007,21:48,1444.50,1444.50,1444.50,1444.50,11,0,11.00
03/22/2007,21:49,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,21:50,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,21:52,1444.50,1444.50,1444.50,1444.50,12,0,12.00
03/22/2007,21:53,1444.50,1444.75,1444.50,1444.50,2,1,3.00
03/22/2007,21:56,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,21:58,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:01,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,22:02,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:06,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:07,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:09,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:10,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,22:12,1444.75,1444.75,1444.75,1444.75,50,0,50.00
03/22/2007,22:14,1444.75,1444.75,1444.75,1444.75,25,0,25.00
03/22/2007,22:15,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/22/2007,22:16,1444.50,1444.75,1444.50,1444.75,1,38,39.00
03/22/2007,22:17,1444.50,1444.50,1444.50,1444.50,0,18,18.00
03/22/2007,22:18,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/22/2007,22:20,1444.50,1444.50,1444.50,1444.50,0,10,10.00
03/22/2007,22:22,1444.50,1444.50,1444.50,1444.50,0,4,4.00
03/22/2007,22:26,1444.50,1444.50,1444.50,1444.50,0,3,3.00
03/22/2007,22:30,1444.75,1444.75,1444.75,1444.75,45,0,45.00
03/22/2007,22:31,1444.50,1444.50,1444.50,1444.50,0,62,62.00
03/22/2007,22:33,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:35,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:38,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:40,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/22/2007,22:49,1444.50,1444.50,1444.50,1444.50,0,8,8.00
03/22/2007,22:50,1444.50,1444.50,1444.50,1444.50,0,5,5.00
03/22/2007,22:51,1444.50,1444.50,1444.50,1444.50,0,12,12.00
03/22/2007,22:53,1444.50,1444.50,1444.25,1444.25,0,14,14.00
03/22/2007,22:54,1444.25,1444.25,1444.25,1444.25,0,5,5.00
03/22/2007,23:00,1444.25,1444.25,1444.25,1444.25,0,57,57.00
03/22/2007,23:01,1444.25,1444.25,1444.25,1444.25,0,12,12.00
03/22/2007,23:02,1444.00,1444.25,1444.00,1444.25,4,1,5.00
03/22/2007,23:07,1444.25,1444.25,1444.25,1444.25,5,0,5.00
03/22/2007,23:10,1444.00,1444.00,1444.00,1444.00,0,24,24.00
03/22/2007,23:11,1444.00,1444.00,1444.00,1444.00,0,25,25.00
03/22/2007,23:13,1444.25,1444.25,1444.25,1444.25,12,0,12.00
03/22/2007,23:14,1444.25,1444.25,1444.25,1444.25,27,0,27.00
03/22/2007,23:15,1444.25,1444.25,1444.25,1444.25,11,0,11.00
03/22/2007,23:16,1444.25,1444.25,1444.25,1444.25,4,0,4.00
03/22/2007,23:17,1444.00,1444.00,1443.75,1443.75,5,497,502.00
03/22/2007,23:18,1444.00,1444.00,1444.00,1444.00,20,0,20.00
03/22/2007,23:19,1444.00,1444.00,1444.00,1444.00,11,0,11.00
03/22/2007,23:20,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/22/2007,23:22,1444.25,1444.25,1444.25,1444.25,5,0,5.00
03/22/2007,23:23,1444.25,1444.25,1444.25,1444.25,5,0,5.00
03/22/2007,23:24,1444.25,1444.25,1444.25,1444.25,25,0,25.00
03/22/2007,23:25,1444.25,1444.25,1444.25,1444.25,4,0,4.00
03/22/2007,23:27,1444.25,1444.50,1444.25,1444.50,33,0,33.00
03/22/2007,23:28,1444.25,1444.25,1444.25,1444.25,0,10,10.00
03/22/2007,23:29,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/22/2007,23:31,1444.25,1444.25,1444.25,1444.25,0,68,68.00
03/22/2007,23:34,1444.00,1444.00,1444.00,1444.00,0,43,43.00
03/22/2007,23:42,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,23:44,1444.25,1444.25,1444.25,1444.25,22,0,22.00
03/22/2007,23:45,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/22/2007,23:46,1444.25,1444.25,1444.25,1444.25,11,0,11.00
03/22/2007,23:47,1444.25,1444.50,1444.25,1444.25,2,12,14.00
03/22/2007,23:55,1444.25,1444.25,1444.25,1444.25,0,9,9.00
03/22/2007,23:56,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/22/2007,23:57,1444.25,1444.25,1444.25,1444.25,0,3,3.00
03/22/2007,23:58,1444.25,1444.25,1444.25,1444.25,0,2,2.00
03/23/2007,00:00,1444.25,1444.50,1444.00,1444.00,1,46,47.00
03/23/2007,00:01,1444.25,1444.25,1444.25,1444.25,13,0,13.00
03/23/2007,00:04,1444.00,1444.00,1444.00,1444.00,0,56,56.00
03/23/2007,00:07,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,00:08,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/23/2007,00:10,1444.25,1444.25,1444.25,1444.25,2,0,2.00
03/23/2007,00:11,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,00:12,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,00:13,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,00:15,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,00:16,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/23/2007,00:17,1444.00,1444.00,1444.00,1444.00,0,53,53.00
03/23/2007,00:20,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,00:23,1444.00,1444.00,1444.00,1444.00,0,6,6.00
03/23/2007,00:24,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/23/2007,00:29,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/23/2007,00:31,1444.00,1444.00,1444.00,1444.00,0,6,6.00
03/23/2007,00:32,1443.75,1443.75,1443.75,1443.75,0,3,3.00
03/23/2007,00:34,1443.75,1444.00,1443.75,1444.00,6,10,16.00
03/23/2007,00:35,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/23/2007,00:37,1443.75,1444.00,1443.75,1444.00,1,45,46.00
03/23/2007,00:41,1443.75,1444.00,1443.75,1444.00,2,27,29.00
03/23/2007,00:48,1444.00,1444.00,1443.75,1443.75,3,1,4.00
03/23/2007,00:49,1443.75,1443.75,1443.75,1443.75,0,12,12.00
03/23/2007,00:52,1443.75,1444.00,1443.75,1444.00,1,1,2.00
03/23/2007,00:54,1443.75,1443.75,1443.50,1443.50,0,54,54.00
03/23/2007,00:55,1443.50,1443.75,1443.50,1443.75,1,100,101.00
03/23/2007,00:56,1443.75,1444.00,1443.75,1444.00,194,0,194.00
03/23/2007,00:57,1444.00,1444.00,1444.00,1444.00,45,0,45.00
03/23/2007,00:59,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/23/2007,01:00,1444.00,1444.00,1444.00,1444.00,1,0,1.00
03/23/2007,01:01,1444.25,1444.25,1444.25,1444.25,11,0,11.00
03/23/2007,01:02,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/23/2007,01:03,1444.00,1444.00,1444.00,1444.00,0,3,3.00
03/23/2007,01:04,1444.25,1444.25,1444.25,1444.25,40,0,40.00
03/23/2007,01:05,1444.25,1444.25,1444.25,1444.25,98,0,98.00
03/23/2007,01:06,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/23/2007,01:07,1444.25,1444.25,1444.25,1444.25,7,0,7.00
03/23/2007,01:10,1444.00,1444.00,1444.00,1444.00,0,57,57.00
03/23/2007,01:11,1444.25,1444.25,1444.00,1444.25,30,17,47.00
03/23/2007,01:17,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/23/2007,01:18,1444.00,1444.00,1444.00,1444.00,0,73,73.00
03/23/2007,01:19,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,01:21,1444.00,1444.00,1444.00,1444.00,0,30,30.00
03/23/2007,01:24,1444.00,1444.00,1444.00,1444.00,0,5,5.00
03/23/2007,01:25,1444.00,1444.00,1444.00,1444.00,0,2,2.00
03/23/2007,01:26,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,01:29,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/23/2007,01:32,1444.25,1444.25,1444.25,1444.25,40,0,40.00
03/23/2007,01:34,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/23/2007,01:38,1444.25,1444.25,1444.25,1444.25,51,0,51.00
03/23/2007,01:41,1444.50,1444.50,1444.25,1444.50,2,1,3.00
03/23/2007,01:42,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/23/2007,01:47,1444.50,1444.50,1444.50,1444.50,6,0,6.00
03/23/2007,01:52,1444.25,1444.25,1444.25,1444.25,0,2,2.00
03/23/2007,01:55,1444.25,1444.25,1444.25,1444.25,0,3,3.00
03/23/2007,01:58,1444.25,1444.25,1444.25,1444.25,0,4,4.00
03/23/2007,02:01,1444.25,1444.50,1444.25,1444.50,58,1,59.00
03/23/2007,02:02,1444.25,1444.25,1444.25,1444.25,0,149,149.00
03/23/2007,02:03,1444.50,1444.50,1444.50,1444.50,3,0,3.00
03/23/2007,02:04,1444.25,1444.50,1444.25,1444.50,25,1,26.00
03/23/2007,02:05,1444.25,1444.25,1444.25,1444.25,0,35,35.00
03/23/2007,02:06,1444.00,1444.25,1444.00,1444.25,3,1,4.00
03/23/2007,02:07,1444.50,1444.50,1444.50,1444.50,9,0,9.00
03/23/2007,02:09,1444.50,1444.50,1444.50,1444.50,2,0,2.00
03/23/2007,02:11,1444.50,1444.50,1444.50,1444.50,12,0,12.00
03/23/2007,02:12,1444.50,1444.50,1444.50,1444.50,50,0,50.00
03/23/2007,02:13,1444.50,1444.75,1444.50,1444.50,39,7,46.00
03/23/2007,02:16,1444.75,1445.00,1444.75,1444.75,103,36,139.00
03/23/2007,02:17,1444.75,1444.75,1444.75,1444.75,0,10,10.00
03/23/2007,02:19,1444.75,1444.75,1444.75,1444.75,0,78,78.00
03/23/2007,02:20,1444.75,1445.00,1444.75,1445.00,108,1,109.00
03/23/2007,02:24,1445.00,1445.00,1445.00,1445.00,83,0,83.00
03/23/2007,02:26,1445.25,1445.50,1445.25,1445.25,187,19,206.00
03/23/2007,02:27,1445.25,1445.25,1445.25,1445.25,0,3,3.00
03/23/2007,02:28,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/23/2007,02:29,1445.50,1445.50,1445.50,1445.50,103,0,103.00
03/23/2007,02:30,1445.50,1445.50,1445.50,1445.50,4,0,4.00
03/23/2007,02:31,1445.25,1445.25,1445.25,1445.25,0,7,7.00
03/23/2007,02:32,1445.25,1445.25,1445.25,1445.25,0,2,2.00
03/23/2007,02:33,1445.50,1445.50,1445.25,1445.25,235,49,284.00
03/23/2007,02:36,1445.50,1445.50,1445.50,1445.50,46,0,46.00
03/23/2007,02:37,1445.25,1445.50,1445.25,1445.50,1,3,4.00
03/23/2007,02:38,1445.50,1445.50,1445.50,1445.50,10,0,10.00
03/23/2007,02:39,1445.25,1445.25,1445.25,1445.25,0,123,123.00
03/23/2007,02:40,1445.25,1445.25,1445.25,1445.25,0,2,2.00
03/23/2007,02:41,1445.25,1445.25,1445.25,1445.25,0,20,20.00
03/23/2007,02:44,1445.25,1445.25,1445.00,1445.25,17,100,117.00
03/23/2007,02:45,1445.25,1445.50,1445.00,1445.00,10,2,12.00
03/23/2007,02:46,1445.50,1445.50,1445.25,1445.25,5,1,6.00
03/23/2007,02:47,1445.25,1445.25,1445.25,1445.25,0,5,5.00
03/23/2007,02:48,1445.25,1445.25,1445.25,1445.25,0,7,7.00
03/23/2007,02:49,1445.25,1445.25,1445.25,1445.25,0,10,10.00
03/23/2007,02:50,1445.25,1445.50,1445.25,1445.50,21,2,23.00
03/23/2007,02:51,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/23/2007,02:52,1445.50,1445.50,1445.50,1445.50,38,0,38.00
03/23/2007,02:53,1445.50,1445.75,1445.50,1445.50,151,2,153.00
03/23/2007,02:54,1445.50,1445.75,1445.50,1445.75,7,101,108.00
03/23/2007,02:56,1445.50,1445.50,1445.50,1445.50,0,14,14.00
03/23/2007,02:57,1445.50,1445.75,1445.25,1445.75,42,61,103.00
03/23/2007,02:58,1445.50,1445.75,1445.50,1445.50,3,87,90.00
03/23/2007,02:59,1445.50,1445.50,1445.50,1445.50,0,125,125.00
03/23/2007,03:00,1445.25,1445.25,1445.25,1445.25,0,125,125.00
03/23/2007,03:01,1445.50,1445.50,1445.25,1445.50,99,28,127.00
03/23/2007,03:02,1445.50,1445.50,1445.50,1445.50,8,0,8.00
03/23/2007,03:03,1445.50,1445.50,1445.25,1445.25,70,2,72.00
03/23/2007,03:04,1445.25,1445.25,1445.25,1445.25,0,74,74.00
03/23/2007,03:05,1445.00,1445.25,1445.00,1445.00,2,4,6.00
03/23/2007,03:06,1445.00,1445.25,1445.00,1445.00,3,32,35.00
03/23/2007,03:07,1445.25,1445.25,1444.75,1444.75,1,43,44.00
03/23/2007,03:08,1444.75,1444.75,1444.50,1444.50,66,95,161.00
03/23/2007,03:09,1444.50,1444.50,1444.25,1444.50,13,65,78.00
03/23/2007,03:11,1444.50,1444.50,1444.25,1444.50,66,39,105.00
03/23/2007,03:12,1444.50,1444.50,1444.50,1444.50,18,0,18.00
03/23/2007,03:13,1444.50,1444.50,1444.50,1444.50,38,0,38.00
03/23/2007,03:14,1444.75,1444.75,1444.75,1444.75,49,0,49.00
03/23/2007,03:15,1444.75,1445.00,1444.75,1444.75,24,10,34.00
03/23/2007,03:16,1444.75,1444.75,1444.50,1444.50,0,127,127.00
03/23/2007,03:17,1444.50,1444.75,1444.50,1444.75,34,4,38.00
03/23/2007,03:18,1445.00,1445.00,1444.75,1445.00,41,30,71.00
03/23/2007,03:19,1445.00,1445.00,1444.75,1445.00,58,11,69.00
03/23/2007,03:20,1444.75,1444.75,1444.75,1444.75,0,16,16.00
03/23/2007,03:21,1444.75,1444.75,1444.75,1444.75,0,15,15.00
03/23/2007,03:22,1444.75,1444.75,1444.25,1444.50,74,224,298.00
03/23/2007,03:23,1444.75,1444.75,1444.50,1444.50,3,21,24.00
03/23/2007,03:24,1444.75,1444.75,1444.25,1444.50,26,8,34.00
03/23/2007,03:25,1444.50,1444.50,1444.50,1444.50,54,0,54.00
03/23/2007,03:26,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/23/2007,03:27,1444.25,1444.25,1444.00,1444.00,2,97,99.00
03/23/2007,03:28,1444.00,1444.25,1444.00,1444.00,5,414,419.00
03/23/2007,03:29,1444.00,1444.25,1444.00,1444.00,6,148,154.00
03/23/2007,03:30,1444.00,1444.00,1444.00,1444.00,0,1,1.00
03/23/2007,03:31,1444.00,1444.25,1444.00,1444.25,54,259,313.00
03/23/2007,03:32,1444.25,1444.25,1444.25,1444.25,3,0,3.00
03/23/2007,03:34,1444.00,1444.25,1444.00,1444.25,7,4,11.00
03/23/2007,03:35,1444.00,1444.25,1444.00,1444.25,1,146,147.00
03/23/2007,03:36,1444.25,1444.75,1444.25,1444.50,104,4,108.00
03/23/2007,03:37,1444.25,1444.75,1444.25,1444.75,115,5,120.00
03/23/2007,03:38,1444.50,1444.75,1444.50,1444.75,39,1,40.00
03/23/2007,03:39,1444.75,1445.00,1444.75,1445.00,3,0,3.00
03/23/2007,03:40,1444.75,1445.00,1444.75,1445.00,26,20,46.00
03/23/2007,03:41,1445.00,1445.00,1445.00,1445.00,76,0,76.00
03/23/2007,03:42,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/23/2007,03:43,1444.75,1444.75,1444.50,1444.50,0,197,197.00
03/23/2007,03:44,1444.75,1444.75,1444.75,1444.75,36,0,36.00
03/23/2007,03:45,1444.75,1444.75,1444.75,1444.75,5,0,5.00
03/23/2007,03:46,1444.75,1444.75,1444.50,1444.50,41,100,141.00
03/23/2007,03:47,1444.50,1444.50,1444.50,1444.50,0,52,52.00
03/23/2007,03:48,1444.50,1444.50,1444.25,1444.25,0,99,99.00
03/23/2007,03:49,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/23/2007,03:50,1444.50,1444.50,1444.50,1444.50,87,0,87.00
03/23/2007,03:51,1444.50,1444.75,1444.50,1444.75,103,0,103.00
03/23/2007,03:52,1444.75,1444.75,1444.75,1444.75,24,0,24.00
03/23/2007,03:53,1445.00,1445.00,1444.75,1444.75,1,3,4.00
03/23/2007,03:54,1445.00,1445.00,1445.00,1445.00,41,0,41.00
03/23/2007,03:55,1445.00,1445.00,1445.00,1445.00,52,0,52.00
03/23/2007,03:56,1445.00,1445.00,1445.00,1445.00,37,0,37.00
03/23/2007,03:57,1445.00,1445.25,1445.00,1445.25,5,0,5.00
03/23/2007,03:58,1445.00,1445.00,1445.00,1445.00,0,55,55.00
03/23/2007,03:59,1445.00,1445.00,1445.00,1445.00,0,11,11.00
03/23/2007,04:00,1444.75,1444.75,1444.75,1444.75,0,62,62.00
03/23/2007,04:01,1444.75,1445.00,1444.75,1444.75,1,42,43.00
03/23/2007,04:02,1444.50,1444.50,1444.50,1444.50,0,20,20.00
03/23/2007,04:03,1444.50,1444.50,1444.50,1444.50,0,53,53.00
03/23/2007,04:04,1444.75,1444.75,1444.75,1444.75,77,0,77.00
03/23/2007,04:05,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/23/2007,04:06,1444.75,1444.75,1444.75,1444.75,155,0,155.00
03/23/2007,04:07,1444.50,1444.75,1444.50,1444.75,15,1,16.00
03/23/2007,04:08,1444.75,1444.75,1444.75,1444.75,99,0,99.00
03/23/2007,04:09,1444.75,1444.75,1444.75,1444.75,55,0,55.00
03/23/2007,04:10,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/23/2007,04:13,1444.50,1444.75,1444.50,1444.50,1,11,12.00
03/23/2007,04:14,1444.50,1444.50,1444.50,1444.50,0,400,400.00
03/23/2007,04:15,1444.50,1444.50,1444.00,1444.25,5,355,360.00
03/23/2007,04:16,1444.25,1444.25,1444.00,1444.25,27,234,261.00
03/23/2007,04:17,1444.25,1444.25,1443.75,1444.00,40,221,261.00
03/23/2007,04:18,1444.00,1444.00,1443.75,1444.00,75,1,76.00
03/23/2007,04:19,1444.00,1444.25,1444.00,1444.00,95,139,234.00
03/23/2007,04:20,1444.00,1444.00,1443.75,1444.00,25,11,36.00
03/23/2007,04:21,1444.00,1444.00,1444.00,1444.00,10,0,10.00
03/23/2007,04:22,1444.00,1444.50,1444.00,1444.50,99,0,99.00
03/23/2007,04:23,1444.50,1444.50,1444.50,1444.50,7,0,7.00
03/23/2007,04:24,1444.25,1444.25,1444.25,1444.25,0,72,72.00
03/23/2007,04:25,1444.25,1444.50,1444.25,1444.25,50,38,88.00
03/23/2007,04:26,1444.50,1444.50,1444.50,1444.50,4,0,4.00
03/23/2007,04:27,1444.50,1444.50,1444.50,1444.50,5,0,5.00
03/23/2007,04:28,1444.50,1444.75,1444.50,1444.75,25,0,25.00
03/23/2007,04:29,1444.75,1444.75,1444.75,1444.75,50,0,50.00
03/23/2007,04:30,1444.50,1444.75,1444.50,1444.50,35,102,137.00
03/23/2007,04:31,1444.50,1444.50,1444.50,1444.50,0,54,54.00
03/23/2007,04:32,1444.25,1444.50,1444.25,1444.50,3,7,10.00
03/23/2007,04:33,1444.50,1444.50,1444.50,1444.50,26,0,26.00
03/23/2007,04:34,1444.50,1444.50,1444.50,1444.50,3,0,3.00
03/23/2007,04:35,1444.25,1444.50,1444.25,1444.50,2,100,102.00
03/23/2007,04:36,1444.50,1444.50,1444.25,1444.50,11,1,12.00
03/23/2007,04:38,1444.75,1445.00,1444.75,1445.00,154,0,154.00
03/23/2007,04:39,1445.00,1445.00,1445.00,1445.00,108,0,108.00
03/23/2007,04:40,1445.00,1445.25,1445.00,1445.25,81,1,82.00
03/23/2007,04:41,1445.25,1445.50,1445.00,1445.00,81,44,125.00
03/23/2007,04:42,1445.00,1445.00,1445.00,1445.00,0,70,70.00
03/23/2007,04:43,1444.75,1444.75,1444.75,1444.75,0,74,74.00
03/23/2007,04:44,1444.50,1444.75,1444.50,1444.75,1,1,2.00
03/23/2007,04:45,1444.50,1444.75,1444.50,1444.75,7,2,9.00
03/23/2007,04:46,1444.75,1444.75,1444.75,1444.75,8,0,8.00
03/23/2007,04:47,1444.50,1444.75,1444.50,1444.75,16,10,26.00
03/23/2007,04:48,1444.75,1444.75,1444.75,1444.75,26,0,26.00
03/23/2007,04:49,1445.00,1445.00,1445.00,1445.00,31,0,31.00
03/23/2007,04:50,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/23/2007,04:51,1444.75,1444.75,1444.75,1444.75,0,28,28.00
03/23/2007,04:52,1444.75,1444.75,1444.75,1444.75,0,14,14.00
03/23/2007,04:53,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/23/2007,04:55,1445.00,1445.25,1445.00,1445.00,75,40,115.00
03/23/2007,04:56,1445.00,1445.00,1445.00,1445.00,0,41,41.00
03/23/2007,04:57,1445.00,1445.25,1445.00,1445.00,1,66,67.00
03/23/2007,04:58,1445.25,1445.50,1445.00,1445.25,150,13,163.00
03/23/2007,04:59,1445.25,1445.25,1445.00,1445.25,32,5,37.00
03/23/2007,05:00,1445.50,1445.50,1445.50,1445.50,56,0,56.00
03/23/2007,05:01,1445.50,1445.50,1445.50,1445.50,203,0,203.00
03/23/2007,05:02,1445.50,1445.50,1445.50,1445.50,26,0,26.00
03/23/2007,05:03,1445.25,1445.50,1445.25,1445.50,179,43,222.00
03/23/2007,05:04,1445.50,1445.50,1445.50,1445.50,41,0,41.00
03/23/2007,05:05,1445.50,1445.50,1445.00,1445.25,167,144,311.00
03/23/2007,05:06,1445.50,1445.50,1445.50,1445.50,63,0,63.00
03/23/2007,05:07,1445.50,1445.50,1445.50,1445.50,6,0,6.00
03/23/2007,05:08,1445.50,1445.75,1445.50,1445.75,27,0,27.00
03/23/2007,05:09,1445.75,1445.75,1445.50,1445.75,59,2,61.00
03/23/2007,05:10,1445.50,1445.75,1445.50,1445.50,5,6,11.00
03/23/2007,05:11,1445.50,1445.75,1445.50,1445.75,2,1,3.00
03/23/2007,05:12,1445.75,1445.75,1445.75,1445.75,8,0,8.00
03/23/2007,05:13,1445.75,1445.75,1445.75,1445.75,3,0,3.00
03/23/2007,05:14,1445.75,1445.75,1445.75,1445.75,67,0,67.00
03/23/2007,05:15,1445.50,1446.00,1445.50,1445.75,412,41,453.00
03/23/2007,05:16,1446.00,1446.00,1445.75,1445.75,3,3,6.00
03/23/2007,05:17,1445.75,1446.00,1445.75,1445.75,2,68,70.00
03/23/2007,05:18,1445.75,1445.75,1445.75,1445.75,0,86,86.00
03/23/2007,05:19,1445.75,1446.00,1445.75,1446.00,18,53,71.00
03/23/2007,05:20,1445.75,1446.00,1445.75,1446.00,39,25,64.00
03/23/2007,05:21,1445.75,1445.75,1445.50,1445.50,5,117,122.00
03/23/2007,05:22,1445.50,1445.50,1445.50,1445.50,0,36,36.00
03/23/2007,05:23,1445.50,1445.50,1445.50,1445.50,0,32,32.00
03/23/2007,05:24,1445.50,1445.50,1445.00,1445.00,0,133,133.00
03/23/2007,05:25,1445.25,1445.25,1445.25,1445.25,8,0,8.00
03/23/2007,05:26,1445.00,1445.00,1445.00,1445.00,0,32,32.00
03/23/2007,05:27,1445.25,1445.50,1445.25,1445.50,147,0,147.00
03/23/2007,05:28,1445.50,1445.50,1445.50,1445.50,4,0,4.00
03/23/2007,05:29,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/23/2007,05:30,1445.25,1445.50,1445.25,1445.50,26,5,31.00
03/23/2007,05:31,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/23/2007,05:32,1445.25,1445.25,1445.25,1445.25,0,45,45.00
03/23/2007,05:33,1445.25,1445.25,1445.25,1445.25,0,3,3.00
03/23/2007,05:34,1445.25,1445.25,1445.25,1445.25,0,24,24.00
03/23/2007,05:35,1445.25,1445.25,1445.25,1445.25,0,25,25.00
03/23/2007,05:36,1445.25,1445.25,1445.25,1445.25,0,30,30.00
03/23/2007,05:37,1445.25,1445.50,1445.25,1445.25,1,8,9.00
03/23/2007,05:40,1445.50,1445.75,1445.50,1445.75,107,0,107.00
03/23/2007,05:41,1445.75,1446.00,1445.50,1445.75,192,54,246.00
03/23/2007,05:42,1445.75,1446.00,1445.75,1445.75,2,2,4.00
03/23/2007,05:43,1445.75,1445.75,1445.75,1445.75,0,10,10.00
03/23/2007,05:45,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/23/2007,05:46,1445.50,1445.50,1445.50,1445.50,0,143,143.00
03/23/2007,05:47,1445.25,1445.25,1445.25,1445.25,0,7,7.00
03/23/2007,05:48,1445.25,1445.25,1445.25,1445.25,0,3,3.00
03/23/2007,05:49,1445.25,1445.25,1445.25,1445.25,0,2,2.00
03/23/2007,05:50,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/23/2007,05:51,1445.25,1445.50,1445.25,1445.50,107,1,108.00
03/23/2007,05:52,1445.50,1445.50,1445.50,1445.50,20,0,20.00
03/23/2007,05:53,1445.50,1445.50,1445.50,1445.50,49,0,49.00
03/23/2007,05:54,1445.25,1445.50,1445.25,1445.50,26,20,46.00
03/23/2007,05:55,1445.50,1445.75,1445.50,1445.75,114,0,114.00
03/23/2007,05:56,1445.75,1445.75,1445.75,1445.75,12,0,12.00
03/23/2007,05:57,1445.50,1445.75,1445.50,1445.50,2,6,8.00
03/23/2007,05:58,1445.50,1445.50,1445.50,1445.50,0,63,63.00
03/23/2007,06:00,1445.50,1445.50,1445.50,1445.50,0,45,45.00
03/23/2007,06:02,1445.50,1445.50,1445.50,1445.50,0,9,9.00
03/23/2007,06:03,1445.50,1445.50,1445.50,1445.50,0,10,10.00
03/23/2007,06:04,1445.50,1445.50,1445.25,1445.25,0,2,2.00
03/23/2007,06:05,1445.25,1445.50,1445.25,1445.50,9,74,83.00
03/23/2007,06:06,1445.50,1445.50,1445.25,1445.25,8,110,118.00
03/23/2007,06:07,1445.50,1445.50,1445.25,1445.25,3,5,8.00
03/23/2007,06:08,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/23/2007,06:09,1445.25,1445.25,1445.25,1445.25,0,40,40.00
03/23/2007,06:11,1445.25,1445.25,1445.25,1445.25,0,37,37.00
03/23/2007,06:12,1445.50,1445.50,1445.50,1445.50,144,0,144.00
03/23/2007,06:14,1445.50,1445.50,1445.50,1445.50,20,0,20.00
03/23/2007,06:15,1445.50,1445.75,1445.50,1445.75,3,0,3.00
03/23/2007,06:16,1445.50,1445.50,1445.50,1445.50,0,51,51.00
03/23/2007,06:17,1445.50,1445.50,1445.50,1445.50,0,25,25.00
03/23/2007,06:18,1445.50,1445.50,1445.50,1445.50,0,16,16.00
03/23/2007,06:19,1445.50,1445.50,1445.25,1445.25,0,9,9.00
03/23/2007,06:20,1445.25,1445.50,1445.25,1445.50,23,2,25.00
03/23/2007,06:21,1445.50,1445.50,1445.25,1445.25,18,100,118.00
03/23/2007,06:22,1445.50,1445.50,1445.25,1445.25,2,5,7.00
03/23/2007,06:23,1445.25,1445.25,1445.25,1445.25,0,110,110.00
03/23/2007,06:24,1445.50,1445.50,1445.50,1445.50,7,0,7.00
03/23/2007,06:25,1445.50,1445.50,1445.50,1445.50,8,0,8.00
03/23/2007,06:26,1445.50,1445.50,1445.25,1445.25,106,11,117.00
03/23/2007,06:27,1445.50,1445.50,1445.25,1445.50,7,1,8.00
03/23/2007,06:28,1445.75,1445.75,1445.50,1445.75,70,15,85.00
03/23/2007,06:29,1445.75,1446.00,1445.75,1446.00,349,12,361.00
03/23/2007,06:30,1446.00,1446.00,1446.00,1446.00,23,0,23.00
03/23/2007,06:31,1446.00,1446.00,1446.00,1446.00,7,0,7.00
03/23/2007,06:32,1445.75,1446.00,1445.75,1445.75,3,66,69.00
03/23/2007,06:33,1446.00,1446.25,1446.00,1446.25,123,2,125.00
03/23/2007,06:34,1446.25,1446.50,1446.25,1446.50,298,1,299.00
03/23/2007,06:35,1446.50,1446.50,1446.25,1446.25,105,4,109.00
03/23/2007,06:36,1446.25,1446.25,1446.25,1446.25,0,42,42.00
03/23/2007,06:37,1446.25,1446.50,1446.25,1446.50,13,21,34.00
03/23/2007,06:38,1446.50,1446.50,1446.25,1446.25,2,87,89.00
03/23/2007,06:39,1446.25,1446.25,1446.25,1446.25,0,36,36.00
03/23/2007,06:40,1446.00,1446.00,1446.00,1446.00,0,4,4.00
03/23/2007,06:41,1446.25,1446.25,1446.25,1446.25,81,0,81.00
03/23/2007,06:42,1446.25,1446.25,1446.25,1446.25,101,0,101.00
03/23/2007,06:43,1446.25,1446.50,1446.25,1446.50,206,0,206.00
03/23/2007,06:44,1446.25,1446.25,1446.25,1446.25,0,3,3.00
03/23/2007,06:45,1446.25,1446.50,1446.25,1446.25,123,3,126.00
03/23/2007,06:46,1446.50,1446.75,1446.25,1446.25,47,364,411.00
03/23/2007,06:47,1446.00,1446.00,1446.00,1446.00,0,275,275.00
03/23/2007,06:48,1446.00,1446.00,1446.00,1446.00,0,87,87.00
03/23/2007,06:49,1446.00,1446.00,1446.00,1446.00,0,10,10.00
03/23/2007,06:50,1446.25,1446.25,1446.00,1446.25,8,5,13.00
03/23/2007,06:51,1446.25,1446.75,1446.25,1446.50,277,5,282.00
03/23/2007,06:52,1446.75,1447.00,1446.50,1447.00,370,3,373.00
03/23/2007,06:53,1447.00,1447.00,1446.75,1446.75,10,6,16.00
03/23/2007,06:54,1447.00,1447.25,1446.75,1446.75,478,252,730.00
03/23/2007,06:55,1446.75,1447.00,1446.75,1447.00,16,168,184.00
03/23/2007,06:56,1447.00,1447.00,1446.75,1447.00,362,1,363.00
03/23/2007,06:57,1447.25,1447.50,1447.00,1447.50,368,303,671.00
03/23/2007,06:58,1447.50,1447.75,1447.50,1447.75,297,5,302.00
03/23/2007,06:59,1447.50,1447.75,1447.50,1447.75,635,363,998.00
03/23/2007,07:00,1447.50,1447.75,1447.25,1447.50,9,63,72.00
03/23/2007,07:01,1447.50,1447.75,1447.25,1447.50,372,270,642.00
03/23/2007,07:02,1447.50,1447.75,1447.50,1447.50,7,74,81.00
03/23/2007,07:03,1447.50,1447.50,1447.50,1447.50,0,23,23.00
03/23/2007,07:04,1447.50,1447.75,1447.50,1447.75,3,56,59.00
03/23/2007,07:05,1447.75,1447.75,1447.50,1447.50,303,240,543.00
03/23/2007,07:06,1447.50,1447.75,1447.50,1447.50,106,58,164.00
03/23/2007,07:07,1447.50,1447.50,1447.25,1447.50,3,411,414.00
03/23/2007,07:08,1447.25,1447.50,1447.25,1447.25,50,71,121.00
03/23/2007,07:09,1447.50,1447.50,1447.25,1447.25,26,156,182.00
03/23/2007,07:10,1447.25,1447.50,1447.25,1447.50,954,19,973.00
03/23/2007,07:11,1447.75,1448.25,1447.50,1448.00,787,170,957.00
03/23/2007,07:12,1448.00,1448.00,1447.75,1447.75,52,534,586.00
03/23/2007,07:13,1447.75,1447.75,1447.50,1447.75,161,150,311.00
03/23/2007,07:14,1447.75,1448.00,1447.75,1448.00,754,27,781.00
03/23/2007,07:15,1448.00,1448.00,1447.75,1447.75,72,288,360.00
03/23/2007,07:16,1447.75,1447.75,1447.50,1447.50,91,453,544.00
03/23/2007,07:17,1447.50,1447.50,1447.50,1447.50,0,55,55.00
03/23/2007,07:18,1447.50,1447.75,1447.25,1447.75,89,140,229.00
03/23/2007,07:19,1447.50,1447.50,1447.25,1447.25,308,195,503.00
03/23/2007,07:20,1447.50,1447.50,1446.50,1446.75,370,918,1288.00
03/23/2007,07:21,1446.75,1447.00,1446.75,1446.75,274,195,469.00
03/23/2007,07:22,1446.75,1447.00,1446.75,1446.75,2,176,178.00
03/23/2007,07:23,1446.75,1446.75,1446.50,1446.50,207,395,602.00
03/23/2007,07:24,1446.75,1447.00,1446.75,1446.75,214,347,561.00
03/23/2007,07:25,1446.75,1447.00,1446.50,1446.50,4,370,374.00
03/23/2007,07:26,1446.75,1446.75,1446.50,1446.50,7,260,267.00
03/23/2007,07:27,1446.50,1446.75,1446.50,1446.75,229,19,248.00
03/23/2007,07:28,1446.75,1446.75,1446.50,1446.75,350,14,364.00
03/23/2007,07:29,1446.75,1446.75,1446.50,1446.75,131,5,136.00
03/23/2007,07:30,1446.50,1446.75,1446.25,1446.50,97,250,347.00
03/23/2007,07:31,1446.50,1446.75,1446.25,1446.50,13,179,192.00
03/23/2007,07:32,1446.75,1446.75,1446.00,1446.00,9,434,443.00
03/23/2007,07:33,1446.00,1446.25,1445.75,1445.75,159,490,649.00
03/23/2007,07:34,1445.75,1446.00,1445.50,1446.00,264,269,533.00
03/23/2007,07:35,1445.75,1445.75,1445.50,1445.75,21,351,372.00
03/23/2007,07:36,1445.50,1445.75,1445.00,1445.25,91,685,776.00
03/23/2007,07:37,1445.00,1445.25,1445.00,1445.00,74,239,313.00
03/23/2007,07:38,1445.25,1445.50,1445.25,1445.50,249,122,371.00
03/23/2007,07:39,1445.50,1445.75,1445.50,1445.75,245,280,525.00
03/23/2007,07:40,1445.75,1445.75,1445.25,1445.25,1,460,461.00
03/23/2007,07:41,1445.25,1445.75,1445.25,1445.75,567,7,574.00
03/23/2007,07:42,1445.75,1445.75,1445.50,1445.75,72,19,91.00
03/23/2007,07:43,1445.50,1445.50,1445.50,1445.50,0,102,102.00
03/23/2007,07:44,1445.50,1446.50,1445.50,1446.50,1133,149,1282.00
03/23/2007,07:45,1446.50,1446.50,1446.25,1446.50,456,52,508.00
03/23/2007,07:46,1446.50,1446.50,1446.25,1446.25,117,71,188.00
03/23/2007,07:47,1446.25,1446.25,1446.00,1446.00,1,98,99.00
03/23/2007,07:48,1446.25,1446.50,1446.25,1446.25,124,3,127.00
03/23/2007,07:49,1446.50,1446.50,1446.25,1446.25,15,16,31.00
03/23/2007,07:50,1446.50,1446.50,1446.00,1446.00,2,159,161.00
03/23/2007,07:51,1446.00,1446.00,1445.75,1446.00,127,415,542.00
03/23/2007,07:52,1446.25,1446.25,1446.00,1446.00,1,280,281.00
03/23/2007,07:53,1446.00,1446.00,1445.75,1446.00,116,11,127.00
03/23/2007,07:54,1445.75,1446.00,1445.75,1445.75,1,129,130.00
03/23/2007,07:55,1445.75,1446.00,1445.25,1445.50,57,383,440.00
03/23/2007,07:56,1445.50,1445.50,1445.25,1445.50,207,20,227.00
03/23/2007,07:57,1445.50,1445.50,1445.50,1445.50,326,0,326.00
03/23/2007,07:58,1445.50,1445.75,1445.25,1445.50,465,152,617.00
03/23/2007,07:59,1445.50,1445.50,1445.00,1445.25,219,366,585.00
03/23/2007,08:00,1445.25,1445.75,1445.25,1445.50,247,101,348.00
03/23/2007,08:01,1445.50,1445.75,1445.50,1445.75,41,32,73.00
03/23/2007,08:02,1445.50,1445.75,1445.25,1445.50,233,316,549.00
03/23/2007,08:03,1445.50,1445.50,1445.50,1445.50,256,0,256.00
03/23/2007,08:04,1445.50,1445.75,1445.25,1445.50,311,142,453.00
03/23/2007,08:05,1445.50,1445.75,1445.25,1445.50,315,508,823.00
03/23/2007,08:06,1445.50,1445.50,1444.75,1444.75,257,775,1032.00
03/23/2007,08:07,1445.00,1445.00,1444.50,1444.50,107,785,892.00
03/23/2007,08:08,1444.50,1444.75,1444.50,1444.50,3,123,126.00
03/23/2007,08:09,1444.75,1444.75,1444.50,1444.50,6,235,241.00
03/23/2007,08:10,1444.50,1444.75,1444.50,1444.75,855,99,954.00
03/23/2007,08:11,1445.00,1445.25,1444.75,1444.75,538,550,1088.00
03/23/2007,08:12,1445.00,1445.25,1445.00,1445.25,100,0,100.00
03/23/2007,08:13,1445.25,1445.25,1445.00,1445.00,3,49,52.00
03/23/2007,08:14,1445.25,1445.25,1445.00,1445.25,240,7,247.00
03/23/2007,08:15,1445.25,1445.25,1445.00,1445.00,79,50,129.00
03/23/2007,08:16,1445.25,1445.25,1445.00,1445.25,136,188,324.00
03/23/2007,08:17,1445.25,1445.25,1445.00,1445.25,401,5,406.00
03/23/2007,08:18,1445.25,1445.50,1445.25,1445.50,86,67,153.00
03/23/2007,08:19,1445.50,1445.75,1445.00,1445.75,753,183,936.00
03/23/2007,08:20,1445.75,1446.00,1445.50,1445.50,469,192,661.00
03/23/2007,08:21,1445.75,1445.75,1445.50,1445.75,155,98,253.00
03/23/2007,08:22,1445.75,1445.75,1445.50,1445.75,345,34,379.00
03/23/2007,08:23,1445.75,1446.00,1445.25,1445.75,110,130,240.00
03/23/2007,08:24,1445.75,1446.00,1445.25,1445.25,8,580,588.00
03/23/2007,08:25,1445.25,1445.75,1445.25,1445.25,10,23,33.00
03/23/2007,08:26,1445.25,1445.75,1445.25,1445.50,430,100,530.00
03/23/2007,08:27,1445.50,1445.75,1445.50,1445.50,17,113,130.00
03/23/2007,08:28,1445.50,1445.75,1445.50,1445.50,50,155,205.00
03/23/2007,08:29,1445.50,1445.75,1445.25,1445.75,246,446,692.00
03/23/2007,08:30,1445.50,1445.75,1445.50,1445.75,682,679,1361.00
03/23/2007,08:31,1445.75,1446.25,1444.50,1444.75,2010,5712,7722.00
03/23/2007,08:32,1444.75,1445.00,1444.50,1444.75,1848,4011,5859.00
03/23/2007,08:33,1444.50,1445.25,1444.50,1444.75,2363,847,3210.00
03/23/2007,08:34,1445.00,1445.50,1444.50,1444.50,1640,1493,3133.00
03/23/2007,08:35,1444.75,1445.25,1444.50,1444.75,1672,684,2356.00
03/23/2007,08:36,1444.75,1445.50,1444.75,1445.25,1384,710,2094.00
03/23/2007,08:37,1445.00,1445.75,1445.00,1445.50,1033,665,1698.00
03/23/2007,08:38,1445.50,1446.50,1445.50,1446.50,2505,1542,4047.00
03/23/2007,08:39,1446.25,1447.50,1446.25,1447.00,4091,3549,7640.00
03/23/2007,08:40,1447.00,1447.00,1446.25,1446.75,665,1601,2266.00
03/23/2007,08:41,1446.75,1446.75,1445.75,1445.75,748,1710,2458.00
03/23/2007,08:42,1445.75,1446.00,1445.50,1445.75,1516,1917,3433.00
03/23/2007,08:43,1446.00,1446.25,1445.00,1445.00,2580,3115,5695.00
03/23/2007,08:44,1445.25,1445.75,1444.75,1445.25,1747,2579,4326.00
03/23/2007,08:45,1445.25,1446.00,1444.75,1446.00,4717,1564,6281.00
03/23/2007,08:46,1446.00,1446.50,1445.75,1446.00,1201,893,2094.00
03/23/2007,08:47,1446.00,1446.25,1445.00,1445.25,726,2476,3202.00
03/23/2007,08:48,1445.50,1446.25,1445.25,1446.00,1823,1144,2967.00
03/23/2007,08:49,1446.00,1446.00,1445.00,1445.25,212,2215,2427.00
03/23/2007,08:50,1445.25,1445.75,1445.00,1445.25,1634,667,2301.00
03/23/2007,08:51,1445.25,1445.75,1445.00,1445.50,720,520,1240.00
03/23/2007,08:52,1445.50,1445.75,1445.00,1445.25,317,1087,1404.00
03/23/2007,08:53,1445.00,1445.75,1444.75,1445.75,929,251,1180.00
03/23/2007,08:54,1445.50,1446.50,1445.50,1446.00,2320,834,3154.00
03/23/2007,08:55,1446.00,1446.25,1445.00,1445.00,451,1206,1657.00
03/23/2007,08:56,1445.00,1445.75,1445.00,1445.50,859,438,1297.00
03/23/2007,08:57,1445.50,1446.00,1445.25,1445.25,526,1122,1648.00
03/23/2007,08:58,1445.25,1445.50,1444.50,1444.50,861,2397,3258.00
03/23/2007,08:59,1444.50,1445.25,1444.50,1444.75,1239,1347,2586.00
03/23/2007,09:00,1444.50,1445.50,1444.50,1445.25,1469,1268,2737.00
03/23/2007,09:01,1445.25,1448.50,1445.25,1447.25,10946,6279,17225.00
03/23/2007,09:02,1447.25,1450.25,1447.25,1449.25,16156,6406,22562.00
03/23/2007,09:03,1449.25,1449.75,1448.50,1448.75,2927,4777,7704.00
03/23/2007,09:04,1448.75,1451.00,1448.50,1450.00,13655,5537,19192.00
03/23/2007,09:05,1450.00,1450.25,1449.50,1449.50,2066,2904,4970.00
03/23/2007,09:06,1449.75,1450.00,1448.75,1449.25,2762,5846,8608.00
03/23/2007,09:07,1449.25,1449.25,1448.50,1448.75,1852,2380,4232.00
03/23/2007,09:08,1449.00,1449.00,1447.50,1448.75,4788,5538,10326.00
03/23/2007,09:09,1448.50,1449.25,1448.25,1449.25,1638,1028,2666.00
03/23/2007,09:10,1449.25,1449.50,1449.00,1449.25,1466,490,1956.00
03/23/2007,09:11,1449.00,1449.50,1448.50,1448.50,1942,2514,4456.00
03/23/2007,09:12,1448.50,1449.75,1448.25,1449.75,2203,776,2979.00
03/23/2007,09:13,1449.75,1450.00,1449.25,1449.50,942,1003,1945.00
03/23/2007,09:14,1449.50,1450.00,1449.00,1449.25,617,974,1591.00
03/23/2007,09:15,1449.25,1449.25,1448.25,1448.50,690,2173,2863.00
03/23/2007,09:16,1448.50,1449.25,1448.25,1448.75,1891,1588,3479.00
03/23/2007,09:17,1448.75,1448.75,1447.75,1448.25,927,1832,2759.00
03/23/2007,09:18,1448.25,1448.50,1448.00,1448.25,486,325,811.00
03/23/2007,09:19,1448.25,1448.50,1447.75,1448.00,372,1381,1753.00
03/23/2007,09:20,1448.25,1448.50,1448.00,1448.00,898,595,1493.00
03/23/2007,09:21,1448.25,1449.00,1448.00,1448.25,1013,1223,2236.00
03/23/2007,09:22,1448.50,1448.50,1447.00,1447.25,1778,4340,6118.00
03/23/2007,09:23,1447.00,1447.25,1446.50,1446.50,2228,3420,5648.00
03/23/2007,09:24,1446.50,1446.75,1445.50,1446.25,2779,6436,9215.00
03/23/2007,09:25,1446.00,1446.75,1445.50,1446.50,2723,2827,5550.00
03/23/2007,09:26,1446.50,1446.75,1445.50,1446.75,1922,1924,3846.00
03/23/2007,09:27,1446.50,1447.25,1446.00,1446.00,1633,1873,3506.00
03/23/2007,09:28,1446.25,1446.50,1445.75,1446.25,353,785,1138.00
03/23/2007,09:29,1446.50,1446.75,1446.25,1446.50,730,306,1036.00
03/23/2007,09:30,1446.75,1447.50,1446.50,1446.50,1490,1298,2788.00
03/23/2007,09:31,1446.50,1447.00,1446.25,1446.75,1615,896,2511.00
03/23/2007,09:32,1446.75,1447.00,1446.25,1446.25,191,779,970.00
03/23/2007,09:33,1446.25,1446.75,1446.25,1446.50,760,715,1475.00
03/23/2007,09:34,1446.75,1446.75,1445.75,1446.00,1043,2956,3999.00
03/23/2007,09:35,1446.00,1446.75,1445.75,1446.25,2084,1726,3810.00
03/23/2007,09:36,1446.25,1446.75,1446.00,1446.50,1060,738,1798.00
03/23/2007,09:37,1446.25,1447.00,1445.75,1447.00,971,710,1681.00
03/23/2007,09:38,1446.75,1448.00,1446.75,1447.75,2726,770,3496.00
03/23/2007,09:39,1447.75,1447.75,1447.25,1447.25,1061,547,1608.00
03/23/2007,09:40,1447.25,1447.50,1447.00,1447.00,461,275,736.00
03/23/2007,09:41,1447.25,1447.25,1446.50,1446.75,558,690,1248.00
03/23/2007,09:42,1446.75,1447.25,1446.75,1447.25,624,211,835.00
03/23/2007,09:43,1447.00,1447.25,1446.00,1446.25,1673,1865,3538.00
03/23/2007,09:44,1446.50,1446.75,1446.00,1446.50,948,1338,2286.00
03/23/2007,09:45,1446.50,1447.00,1446.50,1446.75,692,641,1333.00
03/23/2007,09:46,1447.00,1447.00,1446.25,1446.50,233,634,867.00
03/23/2007,09:47,1446.50,1446.75,1446.25,1446.25,74,543,617.00
03/23/2007,09:48,1446.25,1447.00,1446.25,1446.75,988,1416,2404.00
03/23/2007,09:49,1446.75,1447.00,1446.25,1446.25,435,1311,1746.00
03/23/2007,09:50,1446.50,1447.50,1446.50,1447.25,1847,1098,2945.00
03/23/2007,09:51,1447.25,1448.25,1447.25,1447.75,3855,867,4722.00
03/23/2007,09:52,1448.00,1448.00,1447.25,1447.25,583,1321,1904.00
03/23/2007,09:53,1447.50,1448.00,1447.50,1448.00,1235,34,1269.00
03/23/2007,09:54,1448.00,1448.00,1447.50,1447.50,329,298,627.00
03/23/2007,09:55,1447.75,1447.75,1447.50,1447.50,106,24,130.00
03/23/2007,09:56,1447.75,1448.50,1447.25,1448.25,1447,972,2419.00
03/23/2007,09:57,1448.25,1448.75,1448.00,1448.00,1467,957,2424.00
03/23/2007,09:58,1448.00,1448.50,1448.00,1448.25,478,411,889.00
03/23/2007,09:59,1448.00,1448.00,1447.75,1447.75,95,408,503.00
03/23/2007,10:00,1447.75,1448.50,1447.50,1448.25,1552,770,2322.00
03/23/2007,10:01,1448.00,1448.50,1448.00,1448.25,451,386,837.00
03/23/2007,10:02,1448.00,1448.25,1447.50,1447.50,143,739,882.00
03/23/2007,10:03,1447.75,1448.00,1447.25,1448.00,878,764,1642.00
03/23/2007,10:04,1447.75,1448.25,1447.75,1448.00,445,86,531.00
03/23/2007,10:05,1448.25,1448.50,1447.75,1448.00,639,694,1333.00
03/23/2007,10:06,1448.00,1448.00,1447.25,1447.25,255,1540,1795.00
03/23/2007,10:07,1447.25,1447.75,1447.25,1447.75,1195,795,1990.00
03/23/2007,10:08,1447.50,1448.00,1447.25,1447.75,303,153,456.00
03/23/2007,10:09,1447.75,1447.75,1447.25,1447.25,157,690,847.00
03/23/2007,10:10,1447.25,1448.25,1447.25,1448.25,1105,72,1177.00
03/23/2007,10:11,1448.25,1448.25,1447.50,1448.25,674,722,1396.00
03/23/2007,10:12,1448.25,1448.25,1447.50,1447.50,77,903,980.00
03/23/2007,10:13,1447.50,1448.25,1447.25,1448.00,1401,431,1832.00
03/23/2007,10:14,1448.00,1448.25,1448.00,1448.00,138,335,473.00
03/23/2007,10:15,1448.00,1448.50,1447.75,1448.25,612,289,901.00
03/23/2007,10:16,1448.00,1448.75,1448.00,1448.50,2405,76,2481.00
03/23/2007,10:17,1448.75,1449.50,1448.50,1449.00,4178,2157,6335.00
03/23/2007,10:18,1449.00,1449.25,1448.75,1449.25,1944,355,2299.00
03/23/2007,10:19,1449.25,1449.50,1449.00,1449.50,861,320,1181.00
03/23/2007,10:20,1449.25,1449.75,1448.50,1449.25,1532,2456,3988.00
03/23/2007,10:21,1449.00,1449.25,1448.75,1449.00,124,1393,1517.00
03/23/2007,10:22,1448.75,1448.75,1448.25,1448.50,39,2072,2111.00
03/23/2007,10:23,1448.50,1449.00,1448.50,1448.75,941,470,1411.00
03/23/2007,10:24,1448.50,1449.00,1448.50,1448.75,1047,234,1281.00
03/23/2007,10:25,1448.75,1448.75,1448.25,1448.50,371,508,879.00
03/23/2007,10:26,1448.25,1448.75,1448.00,1448.25,374,788,1162.00
03/23/2007,10:27,1448.00,1448.25,1447.75,1448.00,764,688,1452.00
03/23/2007,10:28,1448.00,1448.25,1447.75,1448.00,319,396,715.00
03/23/2007,10:29,1448.25,1448.50,1448.00,1448.25,1564,614,2178.00
03/23/2007,10:30,1448.25,1448.50,1448.25,1448.25,16,1025,1041.00
03/23/2007,10:31,1448.25,1448.75,1448.25,1448.50,799,290,1089.00
03/23/2007,10:32,1448.75,1449.00,1448.50,1448.75,1696,569,2265.00
03/23/2007,10:33,1448.75,1449.25,1448.75,1449.25,551,237,788.00
03/23/2007,10:34,1449.00,1449.25,1448.75,1448.75,41,384,425.00
03/23/2007,10:35,1449.00,1449.00,1448.50,1448.75,299,732,1031.00
03/23/2007,10:36,1448.75,1449.25,1448.75,1448.75,547,354,901.00
03/23/2007,10:37,1448.75,1449.00,1448.75,1448.75,3,837,840.00
03/23/2007,10:38,1448.75,1449.25,1448.75,1449.00,474,619,1093.00
03/23/2007,10:39,1449.00,1449.75,1448.75,1449.50,1795,778,2573.00
03/23/2007,10:40,1449.50,1449.75,1448.75,1449.00,541,1168,1709.00
03/23/2007,10:41,1448.75,1449.00,1448.50,1448.75,930,460,1390.00
03/23/2007,10:42,1448.75,1448.75,1447.75,1447.75,903,2110,3013.00
03/23/2007,10:43,1447.75,1448.25,1447.75,1448.00,624,472,1096.00
03/23/2007,10:44,1448.00,1448.25,1448.00,1448.00,260,387,647.00
03/23/2007,10:45,1448.00,1448.25,1447.50,1447.50,114,1631,1745.00
03/23/2007,10:46,1447.50,1448.50,1447.50,1448.25,1432,729,2161.00
03/23/2007,10:47,1448.25,1448.50,1447.75,1448.00,816,509,1325.00
03/23/2007,10:48,1448.00,1448.25,1447.75,1448.25,244,12,256.00
03/23/2007,10:49,1448.25,1448.25,1448.00,1448.25,805,106,911.00
03/23/2007,10:50,1448.25,1448.50,1448.25,1448.50,284,75,359.00
03/23/2007,10:51,1448.50,1449.00,1448.50,1448.75,1025,261,1286.00
03/23/2007,10:52,1448.75,1449.00,1448.25,1448.25,49,641,690.00
03/23/2007,10:53,1448.25,1448.50,1448.25,1448.50,4,517,521.00
03/23/2007,10:54,1448.25,1448.75,1448.25,1448.50,277,292,569.00
03/23/2007,10:55,1448.50,1448.50,1447.75,1448.25,263,898,1161.00
03/23/2007,10:56,1448.00,1448.75,1448.00,1448.75,402,151,553.00
03/23/2007,10:57,1448.75,1448.75,1448.25,1448.25,77,182,259.00
03/23/2007,10:58,1448.50,1448.50,1448.00,1448.25,242,451,693.00
03/23/2007,10:59,1448.25,1449.00,1448.25,1448.75,682,211,893.00
03/23/2007,11:00,1448.75,1448.75,1448.25,1448.50,90,655,745.00
03/23/2007,11:01,1448.50,1448.75,1448.50,1448.50,179,72,251.00
03/23/2007,11:02,1448.75,1449.50,1448.50,1449.25,1921,922,2843.00
03/23/2007,11:03,1449.50,1449.50,1449.00,1449.25,283,213,496.00
03/23/2007,11:04,1449.25,1449.25,1449.00,1449.00,104,662,766.00
03/23/2007,11:05,1449.00,1449.50,1449.00,1449.25,847,339,1186.00
03/23/2007,11:06,1449.25,1450.00,1449.00,1449.75,1661,414,2075.00
03/23/2007,11:07,1449.75,1449.75,1449.25,1449.50,336,684,1020.00
03/23/2007,11:08,1449.50,1449.50,1449.00,1449.25,107,539,646.00
03/23/2007,11:09,1449.00,1449.50,1449.00,1449.25,388,38,426.00
03/23/2007,11:10,1449.50,1450.00,1449.50,1449.50,1049,515,1564.00
03/23/2007,11:11,1449.50,1450.25,1449.50,1450.25,4631,534,5165.00
03/23/2007,11:12,1450.50,1450.50,1450.00,1450.25,1130,1546,2676.00
03/23/2007,11:13,1450.00,1450.25,1449.25,1449.25,989,2001,2990.00
03/23/2007,11:14,1449.25,1449.50,1449.00,1449.00,516,485,1001.00
03/23/2007,11:15,1449.25,1449.25,1448.75,1449.00,476,1492,1968.00
03/23/2007,11:16,1449.00,1449.25,1448.75,1448.75,184,917,1101.00
03/23/2007,11:17,1449.00,1449.00,1448.50,1448.50,506,939,1445.00
03/23/2007,11:18,1448.50,1449.00,1448.50,1448.75,327,550,877.00
03/23/2007,11:19,1448.75,1448.75,1448.50,1448.75,5,323,328.00
03/23/2007,11:20,1448.75,1449.25,1448.75,1448.75,407,366,773.00
03/23/2007,11:21,1448.75,1449.25,1448.50,1449.25,810,161,971.00
03/23/2007,11:22,1449.00,1449.25,1449.00,1449.00,81,74,155.00
03/23/2007,11:23,1449.00,1449.50,1449.00,1449.25,309,284,593.00
03/23/2007,11:24,1449.25,1449.50,1449.00,1449.00,13,643,656.00
03/23/2007,11:25,1449.00,1449.00,1448.50,1448.75,404,283,687.00
03/23/2007,11:26,1448.75,1449.00,1448.50,1448.75,595,560,1155.00
03/23/2007,11:27,1448.75,1449.00,1448.50,1449.00,611,90,701.00
03/23/2007,11:28,1448.75,1449.25,1448.75,1448.75,417,178,595.00
03/23/2007,11:29,1449.00,1449.00,1448.75,1448.75,24,201,225.00
03/23/2007,11:30,1448.75,1448.75,1448.50,1448.75,100,222,322.00
03/23/2007,11:31,1448.50,1448.75,1448.25,1448.50,413,459,872.00
03/23/2007,11:32,1448.50,1448.75,1448.25,1448.50,143,473,616.00
03/23/2007,11:33,1448.25,1448.50,1448.25,1448.50,518,319,837.00
03/23/2007,11:34,1448.75,1448.75,1448.25,1448.50,176,466,642.00
03/23/2007,11:35,1448.50,1448.75,1448.25,1448.50,274,662,936.00
03/23/2007,11:36,1448.75,1448.75,1448.25,1448.50,322,619,941.00
03/23/2007,11:37,1448.25,1448.75,1447.50,1447.75,630,2709,3339.00
03/23/2007,11:38,1447.75,1448.25,1447.75,1448.00,726,435,1161.00
03/23/2007,11:39,1448.00,1448.25,1448.00,1448.25,32,21,53.00
03/23/2007,11:40,1448.00,1448.25,1448.00,1448.00,20,352,372.00
03/23/2007,11:41,1448.00,1448.25,1448.00,1448.00,14,124,138.00
03/23/2007,11:42,1448.25,1448.75,1448.00,1448.25,1074,855,1929.00
03/23/2007,11:43,1448.25,1448.25,1447.75,1448.00,269,262,531.00
03/23/2007,11:44,1448.00,1448.00,1447.75,1448.00,99,210,309.00
03/23/2007,11:45,1448.00,1448.00,1447.75,1447.75,10,22,32.00
03/23/2007,11:46,1447.75,1448.50,1447.75,1447.75,1226,1032,2258.00
03/23/2007,11:47,1447.75,1447.75,1447.50,1447.75,531,188,719.00
03/23/2007,11:48,1448.00,1448.25,1447.50,1448.00,442,288,730.00
03/23/2007,11:49,1448.00,1448.25,1448.00,1448.25,11,228,239.00
03/23/2007,11:50,1448.25,1448.25,1448.00,1448.25,348,46,394.00
03/23/2007,11:51,1448.25,1448.25,1447.00,1447.00,79,3601,3680.00
03/23/2007,11:52,1447.00,1447.75,1447.00,1447.75,1030,164,1194.00
03/23/2007,11:53,1447.75,1448.00,1447.25,1447.50,142,424,566.00
03/23/2007,11:54,1447.50,1447.75,1447.25,1447.25,343,410,753.00
03/23/2007,11:55,1447.25,1448.00,1447.25,1447.75,600,72,672.00
03/23/2007,11:56,1448.00,1448.00,1447.50,1447.75,364,473,837.00
03/23/2007,11:57,1447.75,1448.00,1447.50,1447.75,196,259,455.00
03/23/2007,11:58,1448.00,1448.25,1447.75,1448.00,202,44,246.00
03/23/2007,11:59,1448.00,1448.00,1447.75,1448.00,249,24,273.00
03/23/2007,12:00,1448.00,1448.25,1448.00,1448.25,85,346,431.00
03/23/2007,12:01,1448.25,1448.50,1448.00,1448.25,412,44,456.00
03/23/2007,12:02,1448.25,1448.75,1448.25,1448.50,817,160,977.00
03/23/2007,12:03,1448.50,1448.50,1447.75,1448.00,78,687,765.00
03/23/2007,12:04,1448.00,1448.25,1447.75,1448.00,516,365,881.00
03/23/2007,12:05,1448.00,1448.00,1447.75,1447.75,90,260,350.00
03/23/2007,12:06,1447.75,1447.75,1447.75,1447.75,0,101,101.00
03/23/2007,12:07,1447.75,1448.00,1447.75,1448.00,721,13,734.00
03/23/2007,12:08,1448.00,1448.75,1447.75,1447.75,801,965,1766.00
03/23/2007,12:09,1448.00,1448.00,1447.75,1447.75,60,297,357.00
03/23/2007,12:10,1447.75,1448.00,1447.75,1448.00,36,36,72.00
03/23/2007,12:11,1447.75,1448.00,1447.25,1447.50,131,479,610.00
03/23/2007,12:12,1447.50,1447.75,1447.25,1447.50,141,504,645.00
03/23/2007,12:13,1447.50,1447.75,1447.25,1447.50,132,321,453.00
03/23/2007,12:14,1447.50,1447.75,1446.25,1446.25,426,3602,4028.00
03/23/2007,12:15,1446.25,1446.50,1445.50,1445.75,888,4228,5116.00
03/23/2007,12:16,1445.50,1446.00,1445.50,1446.00,2146,504,2650.00
03/23/2007,12:17,1446.00,1446.75,1445.75,1446.75,2285,770,3055.00
03/23/2007,12:18,1446.75,1447.00,1446.50,1446.75,1066,415,1481.00
03/23/2007,12:19,1446.75,1447.00,1446.25,1446.50,311,964,1275.00
03/23/2007,12:20,1446.50,1447.00,1446.50,1446.75,233,88,321.00
03/23/2007,12:21,1447.00,1447.00,1446.75,1447.00,150,25,175.00
03/23/2007,12:22,1446.75,1447.00,1446.25,1446.75,774,975,1749.00
03/23/2007,12:23,1446.75,1446.75,1446.25,1446.50,26,419,445.00
03/23/2007,12:24,1446.50,1446.50,1446.00,1446.25,241,608,849.00
03/23/2007,12:25,1446.25,1446.50,1446.25,1446.25,25,450,475.00
03/23/2007,12:26,1446.50,1446.75,1446.25,1446.75,190,152,342.00
03/23/2007,12:27,1446.50,1447.00,1446.50,1447.00,518,9,527.00
03/23/2007,12:28,1447.00,1447.00,1446.75,1447.00,347,3,350.00
03/23/2007,12:29,1447.00,1447.75,1446.75,1447.75,1610,394,2004.00
03/23/2007,12:30,1447.50,1447.75,1446.75,1446.75,134,722,856.00
03/23/2007,12:31,1446.75,1447.00,1446.75,1446.75,261,170,431.00
03/23/2007,12:32,1447.00,1447.25,1446.75,1447.00,378,74,452.00
03/23/2007,12:33,1447.00,1447.50,1447.00,1447.50,1217,415,1632.00
03/23/2007,12:34,1447.50,1448.00,1447.00,1447.25,943,1350,2293.00
03/23/2007,12:35,1447.25,1447.75,1447.00,1447.50,137,194,331.00
03/23/2007,12:36,1447.50,1447.50,1446.00,1446.50,327,2027,2354.00
03/23/2007,12:37,1446.50,1446.75,1446.00,1446.25,1302,1073,2375.00
03/23/2007,12:38,1446.25,1446.25,1446.00,1446.00,117,38,155.00
03/23/2007,12:39,1446.00,1447.00,1446.00,1446.75,825,375,1200.00
03/23/2007,12:40,1446.75,1447.00,1446.50,1446.75,226,423,649.00
03/23/2007,12:41,1447.00,1447.25,1446.50,1446.75,372,461,833.00
03/23/2007,12:42,1446.75,1446.75,1446.75,1446.75,331,0,331.00
03/23/2007,12:43,1446.75,1446.75,1446.50,1446.50,90,37,127.00
03/23/2007,12:44,1446.75,1447.00,1446.50,1446.75,51,16,67.00
03/23/2007,12:45,1446.75,1447.00,1446.25,1446.50,604,2436,3040.00
03/23/2007,12:46,1446.50,1447.00,1446.50,1447.00,546,153,699.00
03/23/2007,12:47,1447.00,1447.25,1446.75,1447.25,485,13,498.00
03/23/2007,12:48,1447.00,1447.50,1447.00,1447.25,801,162,963.00
03/23/2007,12:49,1447.25,1447.50,1447.00,1447.25,742,566,1308.00
03/23/2007,12:50,1447.25,1447.25,1446.75,1447.00,30,774,804.00
03/23/2007,12:51,1447.25,1447.25,1447.00,1447.25,42,71,113.00
03/23/2007,12:52,1447.00,1447.50,1447.00,1447.25,248,100,348.00
03/23/2007,12:53,1447.25,1447.75,1447.25,1447.75,410,99,509.00
03/23/2007,12:54,1447.50,1448.00,1447.25,1447.25,405,603,1008.00
03/23/2007,12:55,1447.25,1447.50,1447.25,1447.25,110,344,454.00
03/23/2007,12:56,1447.25,1447.50,1447.00,1447.25,142,229,371.00
03/23/2007,12:57,1447.25,1447.25,1447.00,1447.00,4,255,259.00
03/23/2007,12:58,1447.25,1447.50,1447.00,1447.00,200,402,602.00
03/23/2007,12:59,1447.00,1447.25,1447.00,1447.25,19,41,60.00
03/23/2007,13:00,1447.00,1447.25,1446.75,1447.00,130,477,607.00
03/23/2007,13:01,1447.00,1447.50,1446.75,1447.25,297,350,647.00
03/23/2007,13:02,1447.50,1447.50,1447.00,1447.00,10,62,72.00
03/23/2007,13:03,1447.25,1447.25,1446.75,1447.25,166,472,638.00
03/23/2007,13:04,1447.25,1447.25,1446.25,1446.75,271,1896,2167.00
03/23/2007,13:05,1446.50,1446.75,1446.25,1446.75,150,136,286.00
03/23/2007,13:06,1446.50,1446.75,1446.50,1446.75,34,148,182.00
03/23/2007,13:07,1446.75,1447.00,1446.50,1446.75,357,635,992.00
03/23/2007,13:08,1446.75,1446.75,1446.75,1446.75,304,0,304.00
03/23/2007,13:09,1446.75,1446.75,1446.50,1446.75,174,75,249.00
03/23/2007,13:10,1446.75,1446.75,1446.25,1446.75,549,565,1114.00
03/23/2007,13:11,1446.75,1447.00,1446.50,1446.75,446,125,571.00
03/23/2007,13:12,1447.00,1447.25,1446.75,1447.00,507,142,649.00
03/23/2007,13:13,1447.25,1447.25,1446.75,1446.75,623,392,1015.00
03/23/2007,13:14,1446.75,1447.00,1446.50,1446.75,806,556,1362.00
03/23/2007,13:15,1446.75,1447.00,1446.50,1447.00,327,1172,1499.00
03/23/2007,13:16,1447.00,1447.25,1446.75,1447.00,301,1601,1902.00
03/23/2007,13:17,1447.00,1447.25,1446.75,1447.25,211,328,539.00
03/23/2007,13:18,1447.00,1447.00,1445.75,1445.75,371,3397,3768.00
03/23/2007,13:19,1445.75,1446.25,1445.50,1446.00,967,764,1731.00
03/23/2007,13:20,1446.00,1446.00,1445.50,1445.50,367,1884,2251.00
03/23/2007,13:21,1445.50,1445.50,1444.75,1445.50,1738,5219,6957.00
03/23/2007,13:22,1445.50,1446.25,1445.25,1445.75,1846,927,2773.00
03/23/2007,13:23,1445.75,1446.25,1445.75,1445.75,337,658,995.00
03/23/2007,13:24,1445.75,1445.75,1445.50,1445.75,189,138,327.00
03/23/2007,13:25,1445.75,1446.25,1445.75,1446.00,335,457,792.00
03/23/2007,13:26,1446.00,1446.75,1446.00,1446.50,852,262,1114.00
03/23/2007,13:27,1446.25,1446.50,1446.00,1446.25,197,318,515.00
03/23/2007,13:28,1446.00,1446.50,1446.00,1446.25,44,50,94.00
03/23/2007,13:29,1446.25,1446.50,1446.00,1446.25,448,496,944.00
03/23/2007,13:30,1446.25,1446.50,1446.00,1446.00,151,57,208.00
03/23/2007,13:31,1446.25,1446.25,1446.00,1446.25,90,36,126.00
03/23/2007,13:32,1446.00,1446.25,1446.00,1446.00,31,647,678.00
03/23/2007,13:33,1446.00,1446.75,1446.00,1446.50,745,19,764.00
03/23/2007,13:34,1446.75,1447.25,1446.50,1446.75,1597,492,2089.00
03/23/2007,13:35,1446.75,1447.00,1446.50,1446.75,200,703,903.00
03/23/2007,13:36,1446.75,1447.00,1446.50,1446.75,185,192,377.00
03/23/2007,13:37,1447.00,1447.00,1446.50,1446.75,126,118,244.00
03/23/2007,13:38,1446.75,1447.00,1446.75,1446.75,314,183,497.00
03/23/2007,13:39,1446.75,1447.00,1446.25,1446.25,424,598,1022.00
03/23/2007,13:40,1446.25,1447.00,1446.25,1447.00,546,14,560.00
03/23/2007,13:41,1447.00,1447.00,1446.75,1446.75,232,251,483.00
03/23/2007,13:42,1446.75,1447.00,1446.50,1446.75,115,252,367.00
03/23/2007,13:43,1447.00,1447.25,1446.75,1447.00,347,413,760.00
03/23/2007,13:44,1447.00,1447.00,1446.50,1446.75,132,442,574.00
03/23/2007,13:45,1446.75,1447.50,1446.50,1447.25,1257,23,1280.00
03/23/2007,13:46,1447.50,1447.50,1446.75,1447.00,956,607,1563.00
03/23/2007,13:47,1447.00,1447.25,1447.00,1447.25,7,4,11.00
03/23/2007,13:48,1447.25,1447.75,1447.00,1447.50,810,382,1192.00
03/23/2007,13:49,1447.25,1447.50,1447.00,1447.25,150,171,321.00
03/23/2007,13:50,1447.25,1447.25,1447.00,1447.25,515,11,526.00
03/23/2007,13:51,1447.25,1447.25,1447.00,1447.25,23,12,35.00
03/23/2007,13:52,1447.25,1447.25,1447.00,1447.00,29,130,159.00
03/23/2007,13:53,1447.25,1447.25,1447.00,1447.00,55,91,146.00
03/23/2007,13:54,1447.00,1447.25,1447.00,1447.25,395,23,418.00
03/23/2007,13:55,1447.50,1448.25,1447.50,1448.25,2166,504,2670.00
03/23/2007,13:56,1448.25,1448.25,1447.75,1448.00,787,611,1398.00
03/23/2007,13:57,1448.00,1448.00,1447.75,1448.00,466,464,930.00
03/23/2007,13:58,1448.00,1448.25,1447.75,1447.75,463,220,683.00
03/23/2007,13:59,1448.00,1448.25,1447.75,1448.00,634,44,678.00
03/23/2007,14:00,1448.25,1448.25,1448.00,1448.25,97,22,119.00
03/23/2007,14:01,1448.25,1448.25,1447.50,1447.50,703,1865,2568.00
03/23/2007,14:02,1447.50,1447.75,1447.25,1447.25,326,212,538.00
03/23/2007,14:03,1447.25,1447.75,1447.25,1447.50,164,14,178.00
03/23/2007,14:04,1447.50,1447.75,1447.50,1447.50,38,65,103.00
03/23/2007,14:05,1447.75,1448.00,1447.25,1448.00,852,443,1295.00
03/23/2007,14:06,1448.00,1448.00,1447.75,1448.00,188,4,192.00
03/23/2007,14:07,1448.00,1448.25,1447.75,1448.00,423,206,629.00
03/23/2007,14:08,1447.75,1448.00,1447.75,1447.75,63,34,97.00
03/23/2007,14:09,1448.00,1448.00,1447.50,1447.50,58,599,657.00
03/23/2007,14:10,1447.50,1448.00,1447.50,1447.75,210,195,405.00
03/23/2007,14:11,1448.00,1448.25,1448.00,1448.25,713,10,723.00
03/23/2007,14:12,1448.00,1448.25,1447.50,1447.75,4,498,502.00
03/23/2007,14:13,1447.75,1447.75,1447.50,1447.75,60,24,84.00
03/23/2007,14:14,1447.75,1448.25,1447.75,1448.00,617,187,804.00
03/23/2007,14:15,1448.00,1448.50,1448.00,1448.25,816,692,1508.00
03/23/2007,14:16,1448.25,1448.50,1448.00,1448.25,305,126,431.00
03/23/2007,14:17,1448.25,1448.75,1448.25,1448.75,1076,158,1234.00
03/23/2007,14:18,1448.50,1449.25,1448.50,1449.00,2596,147,2743.00
03/23/2007,14:19,1449.25,1449.25,1448.75,1448.75,1350,1003,2353.00
03/23/2007,14:20,1448.75,1449.00,1448.75,1449.00,107,139,246.00
03/23/2007,14:21,1449.00,1449.25,1448.75,1449.00,1241,129,1370.00
03/23/2007,14:22,1449.00,1449.25,1449.00,1449.25,43,82,125.00
03/23/2007,14:23,1449.00,1449.50,1449.00,1449.50,830,835,1665.00
03/23/2007,14:24,1449.50,1449.75,1449.00,1449.00,1225,738,1963.00
03/23/2007,14:25,1449.00,1449.25,1448.75,1449.00,973,240,1213.00
03/23/2007,14:26,1449.00,1449.25,1449.00,1449.00,3,247,250.00
03/23/2007,14:27,1449.00,1449.25,1448.75,1449.00,395,192,587.00
03/23/2007,14:28,1449.00,1449.00,1448.75,1449.00,179,21,200.00
03/23/2007,14:29,1449.00,1449.00,1448.50,1448.50,138,341,479.00
03/23/2007,14:30,1448.75,1448.75,1448.25,1448.75,809,595,1404.00
03/23/2007,14:31,1449.00,1449.00,1448.50,1448.75,19,322,341.00
03/23/2007,14:32,1448.75,1448.75,1448.25,1448.25,41,461,502.00
03/23/2007,14:33,1448.25,1449.00,1448.25,1448.75,997,417,1414.00
03/23/2007,14:34,1448.75,1449.00,1448.75,1449.00,42,278,320.00
03/23/2007,14:35,1449.00,1449.00,1448.50,1448.75,143,431,574.00
03/23/2007,14:36,1448.75,1448.75,1448.50,1448.50,29,235,264.00
03/23/2007,14:37,1448.50,1448.75,1448.25,1448.50,180,1639,1819.00
03/23/2007,14:38,1448.50,1448.50,1448.25,1448.25,68,264,332.00
03/23/2007,14:39,1448.50,1448.75,1448.25,1448.25,442,340,782.00
03/23/2007,14:40,1448.50,1448.50,1448.25,1448.25,185,42,227.00
03/23/2007,14:41,1448.50,1448.50,1448.00,1448.00,44,492,536.00
03/23/2007,14:42,1448.25,1448.25,1447.75,1447.75,72,1031,1103.00
03/23/2007,14:43,1447.75,1448.00,1447.75,1448.00,1074,619,1693.00
03/23/2007,14:44,1448.00,1448.00,1447.75,1448.00,53,213,266.00
03/23/2007,14:45,1447.75,1448.00,1447.50,1447.50,352,773,1125.00
03/23/2007,14:46,1447.75,1447.75,1447.25,1447.25,309,832,1141.00
03/23/2007,14:47,1447.50,1448.25,1447.25,1448.00,1863,903,2766.00
03/23/2007,14:48,1448.00,1448.00,1447.75,1448.00,433,161,594.00
03/23/2007,14:49,1447.75,1448.00,1447.75,1448.00,204,358,562.00
03/23/2007,14:50,1448.00,1448.25,1447.75,1448.00,706,525,1231.00
03/23/2007,14:51,1448.00,1448.50,1448.00,1448.50,495,338,833.00
03/23/2007,14:52,1448.50,1448.50,1448.00,1448.25,106,281,387.00
03/23/2007,14:53,1448.00,1448.25,1447.75,1447.75,27,1063,1090.00
03/23/2007,14:54,1448.00,1448.25,1447.75,1448.00,917,295,1212.00
03/23/2007,14:55,1447.75,1448.25,1447.75,1448.25,512,445,957.00
03/23/2007,14:56,1448.00,1448.50,1448.00,1448.25,991,525,1516.00
03/23/2007,14:57,1448.25,1448.25,1447.50,1447.75,141,1314,1455.00
03/23/2007,14:58,1447.75,1448.00,1447.25,1447.75,996,1299,2295.00
03/23/2007,14:59,1447.50,1448.00,1447.25,1447.50,928,1881,2809.00
03/23/2007,15:00,1447.25,1448.25,1447.25,1448.00,7582,2035,9617.00
03/23/2007,15:01,1448.00,1448.25,1447.50,1447.75,4010,4714,8724.00
03/23/2007,15:02,1447.75,1447.75,1447.50,1447.75,748,1483,2231.00
03/23/2007,15:03,1447.75,1447.75,1447.25,1447.75,712,1651,2363.00
03/23/2007,15:04,1447.50,1447.75,1447.25,1447.25,152,1569,1721.00
03/23/2007,15:05,1447.50,1447.75,1447.25,1447.50,785,283,1068.00
03/23/2007,15:06,1447.75,1447.75,1447.00,1447.50,579,3119,3698.00
03/23/2007,15:07,1447.50,1447.50,1447.00,1447.25,527,779,1306.00
03/23/2007,15:08,1447.00,1447.75,1447.00,1447.50,1934,306,2240.00
03/23/2007,15:09,1447.50,1447.75,1447.50,1447.50,54,962,1016.00
03/23/2007,15:10,1447.50,1447.50,1447.25,1447.50,71,776,847.00
03/23/2007,15:11,1447.50,1447.50,1447.00,1447.25,519,787,1306.00
03/23/2007,15:12,1447.25,1447.50,1447.00,1447.25,730,137,867.00
03/23/2007,15:13,1447.50,1447.50,1447.25,1447.25,180,650,830.00
03/23/2007,15:14,1447.25,1447.50,1447.00,1447.00,224,952,1176.00
03/23/2007,15:15,1447.00,1447.25,1446.75,1447.00,3746,3383,7129.00
03/25/2007,17:01,1446.25,1446.75,1446.25,1446.25,182,257,439.00
03/25/2007,17:02,1446.00,1446.25,1445.75,1446.25,75,145,220.00
03/25/2007,17:03,1446.25,1446.25,1446.25,1446.25,2,0,2.00
03/25/2007,17:04,1446.00,1446.50,1446.00,1446.50,17,26,43.00
03/25/2007,17:05,1446.50,1446.50,1446.00,1446.25,3,8,11.00
03/25/2007,17:06,1446.25,1446.50,1446.25,1446.25,1,12,13.00
03/25/2007,17:07,1446.25,1446.25,1446.00,1446.00,0,40,40.00
03/25/2007,17:08,1446.00,1446.00,1445.75,1445.75,0,12,12.00
03/25/2007,17:09,1446.00,1446.00,1445.75,1445.75,14,3,17.00
03/25/2007,17:10,1446.00,1446.00,1445.75,1446.00,12,22,34.00
03/25/2007,17:11,1445.75,1445.75,1445.75,1445.75,0,11,11.00
03/25/2007,17:12,1445.75,1445.75,1445.75,1445.75,0,14,14.00
03/25/2007,17:13,1445.75,1446.00,1445.75,1446.00,2,5,7.00
03/25/2007,17:14,1445.75,1445.75,1445.50,1445.75,1,9,10.00
03/25/2007,17:15,1445.50,1445.75,1445.50,1445.50,1,5,6.00
03/25/2007,17:16,1445.75,1445.75,1445.50,1445.50,2,1,3.00
03/25/2007,17:17,1445.50,1445.75,1445.50,1445.75,1,52,53.00
03/25/2007,17:18,1445.50,1445.50,1445.50,1445.50,0,54,54.00
03/25/2007,17:19,1445.50,1445.50,1445.50,1445.50,0,25,25.00
03/25/2007,17:20,1445.50,1445.50,1445.25,1445.25,0,3,3.00
03/25/2007,17:21,1445.25,1445.75,1445.25,1445.75,41,1,42.00
03/25/2007,17:22,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/25/2007,17:23,1445.75,1445.75,1445.50,1445.50,1,2,3.00
03/25/2007,17:24,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,17:25,1445.75,1445.75,1445.75,1445.75,6,0,6.00
03/25/2007,17:26,1445.75,1445.75,1445.50,1445.50,1,48,49.00
03/25/2007,17:27,1445.75,1445.75,1445.75,1445.75,9,0,9.00
03/25/2007,17:30,1445.50,1445.50,1445.50,1445.50,0,2,2.00
03/25/2007,17:31,1445.50,1445.75,1445.50,1445.75,1,12,13.00
03/25/2007,17:32,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,17:33,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,17:34,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/25/2007,17:35,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/25/2007,17:36,1445.50,1445.50,1445.50,1445.50,0,19,19.00
03/25/2007,17:37,1445.50,1445.75,1445.50,1445.75,1,3,4.00
03/25/2007,17:40,1445.75,1445.75,1445.75,1445.75,27,0,27.00
03/25/2007,17:41,1445.75,1446.00,1445.75,1446.00,50,0,50.00
03/25/2007,17:42,1446.00,1446.00,1446.00,1446.00,5,0,5.00
03/25/2007,17:43,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/25/2007,17:47,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/25/2007,17:48,1445.75,1445.75,1445.75,1445.75,0,7,7.00
03/25/2007,17:49,1445.75,1445.75,1445.75,1445.75,0,9,9.00
03/25/2007,17:50,1446.00,1446.00,1445.75,1445.75,1,34,35.00
03/25/2007,17:52,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/25/2007,17:56,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/25/2007,17:57,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/25/2007,17:58,1446.00,1446.00,1446.00,1446.00,3,0,3.00
03/25/2007,18:01,1445.75,1445.75,1445.50,1445.50,0,66,66.00
03/25/2007,18:02,1445.75,1445.75,1445.75,1445.75,3,0,3.00
03/25/2007,18:03,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/25/2007,18:04,1445.75,1445.75,1445.75,1445.75,7,0,7.00
03/25/2007,18:06,1445.75,1445.75,1445.75,1445.75,6,0,6.00
03/25/2007,18:09,1445.75,1446.00,1445.75,1446.00,109,0,109.00
03/25/2007,18:12,1445.75,1445.75,1445.75,1445.75,0,1,1.00
03/25/2007,18:15,1446.00,1446.00,1446.00,1446.00,2,0,2.00
03/25/2007,18:16,1446.00,1446.00,1446.00,1446.00,10,0,10.00
03/25/2007,18:17,1446.00,1446.25,1446.00,1446.25,11,0,11.00
03/25/2007,18:19,1446.25,1446.25,1446.25,1446.25,4,0,4.00
03/25/2007,18:20,1446.00,1446.00,1446.00,1446.00,0,1,1.00
03/25/2007,18:21,1446.00,1446.00,1446.00,1446.00,0,17,17.00
03/25/2007,18:22,1446.00,1446.00,1446.00,1446.00,0,34,34.00
03/25/2007,18:23,1445.75,1445.75,1445.75,1445.75,0,76,76.00
03/25/2007,18:25,1445.75,1445.75,1445.50,1445.50,0,6,6.00
03/25/2007,18:26,1445.75,1445.75,1445.75,1445.75,50,0,50.00
03/25/2007,18:27,1445.75,1445.75,1445.50,1445.75,6,1,7.00
03/25/2007,18:28,1445.50,1445.75,1445.50,1445.75,13,2,15.00
03/25/2007,18:29,1445.75,1445.75,1445.75,1445.75,6,0,6.00
03/25/2007,18:32,1445.50,1445.75,1445.50,1445.50,1,2,3.00
03/25/2007,18:34,1445.50,1445.50,1445.50,1445.50,0,126,126.00
03/25/2007,18:35,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,18:36,1445.25,1445.50,1445.25,1445.50,44,2,46.00
03/25/2007,18:37,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/25/2007,18:38,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/25/2007,18:40,1445.50,1445.50,1445.25,1445.50,51,1,52.00
03/25/2007,18:41,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/25/2007,18:42,1445.50,1445.50,1445.50,1445.50,3,0,3.00
03/25/2007,18:44,1445.50,1445.50,1445.50,1445.50,49,0,49.00
03/25/2007,18:45,1445.50,1445.50,1445.25,1445.25,26,5,31.00
03/25/2007,18:46,1445.50,1445.75,1445.50,1445.50,62,20,82.00
03/25/2007,18:47,1445.75,1445.75,1445.75,1445.75,20,0,20.00
03/25/2007,18:48,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/25/2007,18:51,1445.75,1445.75,1445.75,1445.75,59,0,59.00
03/25/2007,18:52,1445.75,1445.75,1445.75,1445.75,6,0,6.00
03/25/2007,18:54,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/25/2007,18:57,1445.75,1445.75,1445.75,1445.75,127,0,127.00
03/25/2007,18:59,1445.75,1445.75,1445.75,1445.75,7,0,7.00
03/25/2007,19:01,1445.50,1445.50,1445.50,1445.50,0,20,20.00
03/25/2007,19:03,1445.50,1445.50,1445.50,1445.50,0,51,51.00
03/25/2007,19:04,1445.50,1445.50,1445.50,1445.50,0,62,62.00
03/25/2007,19:05,1445.50,1445.50,1445.50,1445.50,0,33,33.00
03/25/2007,19:06,1445.75,1445.75,1445.50,1445.50,2,1,3.00
03/25/2007,19:14,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,19:15,1445.50,1445.50,1445.50,1445.50,0,28,28.00
03/25/2007,19:16,1445.50,1445.50,1445.50,1445.50,0,31,31.00
03/25/2007,19:17,1445.50,1445.50,1445.50,1445.50,0,6,6.00
03/25/2007,19:18,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,19:21,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,19:22,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,19:23,1445.50,1445.50,1445.50,1445.50,0,2,2.00
03/25/2007,19:24,1445.75,1445.75,1445.75,1445.75,30,0,30.00
03/25/2007,19:25,1445.75,1445.75,1445.50,1445.50,2,10,12.00
03/25/2007,19:26,1445.75,1445.75,1445.75,1445.75,6,0,6.00
03/25/2007,19:28,1445.50,1445.50,1445.50,1445.50,0,5,5.00
03/25/2007,19:29,1445.75,1445.75,1445.75,1445.75,21,0,21.00
03/25/2007,19:30,1445.75,1446.00,1445.75,1445.75,14,5,19.00
03/25/2007,19:31,1446.00,1446.00,1445.75,1445.75,1,20,21.00
03/25/2007,19:32,1445.75,1445.75,1445.75,1445.75,0,1,1.00
03/25/2007,19:33,1445.75,1445.75,1445.75,1445.75,0,6,6.00
03/25/2007,19:34,1445.75,1445.75,1445.75,1445.75,0,16,16.00
03/25/2007,19:35,1445.75,1445.75,1445.75,1445.75,0,51,51.00
03/25/2007,19:36,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/25/2007,19:37,1445.75,1445.75,1445.50,1445.50,1,74,75.00
03/25/2007,19:38,1445.25,1445.25,1445.25,1445.25,0,25,25.00
03/25/2007,19:40,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/25/2007,19:41,1445.25,1445.25,1445.25,1445.25,0,5,5.00
03/25/2007,19:43,1445.50,1445.50,1445.50,1445.50,50,0,50.00
03/25/2007,19:44,1445.50,1445.50,1445.50,1445.50,10,0,10.00
03/25/2007,19:45,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/25/2007,19:46,1445.25,1445.50,1445.25,1445.50,5,50,55.00
03/25/2007,19:47,1445.25,1445.25,1445.25,1445.25,0,23,23.00
03/25/2007,19:49,1445.25,1445.25,1445.25,1445.25,0,50,50.00
03/25/2007,19:51,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/25/2007,19:54,1445.25,1445.25,1445.25,1445.25,0,3,3.00
03/25/2007,19:55,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/25/2007,19:56,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/25/2007,19:58,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/25/2007,19:59,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/25/2007,20:00,1445.50,1445.50,1445.50,1445.50,25,0,25.00
03/25/2007,20:01,1445.50,1445.50,1445.50,1445.50,33,0,33.00
03/25/2007,20:04,1445.50,1445.50,1445.50,1445.50,10,0,10.00
03/25/2007,20:06,1445.50,1445.50,1445.50,1445.50,7,0,7.00
03/25/2007,20:08,1445.50,1445.50,1445.50,1445.50,5,0,5.00
03/25/2007,20:09,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/25/2007,20:10,1445.50,1445.50,1445.50,1445.50,11,0,11.00
03/25/2007,20:12,1445.25,1445.25,1445.25,1445.25,0,20,20.00
03/25/2007,20:14,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/25/2007,20:16,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/25/2007,20:18,1445.50,1445.50,1445.25,1445.25,5,284,289.00
03/25/2007,20:19,1445.00,1445.25,1445.00,1445.00,1,23,24.00
03/25/2007,20:21,1445.00,1445.00,1445.00,1445.00,0,53,53.00
03/25/2007,20:22,1445.00,1445.00,1445.00,1445.00,0,32,32.00
03/25/2007,20:28,1445.25,1445.50,1445.25,1445.50,38,0,38.00
03/25/2007,20:29,1445.25,1445.25,1444.50,1444.75,7,327,334.00
03/25/2007,20:30,1445.00,1445.00,1445.00,1445.00,3,0,3.00
03/25/2007,20:31,1445.00,1445.00,1444.75,1445.00,6,11,17.00
03/25/2007,20:32,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/25/2007,20:34,1444.75,1444.75,1444.75,1444.75,0,36,36.00
03/25/2007,20:35,1444.75,1444.75,1444.75,1444.75,0,20,20.00
03/25/2007,20:36,1444.50,1444.50,1444.50,1444.50,0,4,4.00
03/25/2007,20:37,1444.75,1444.75,1444.50,1444.50,12,1,13.00
03/25/2007,20:38,1444.75,1445.25,1444.75,1445.25,47,0,47.00
03/25/2007,20:39,1445.25,1445.25,1445.25,1445.25,8,0,8.00
03/25/2007,20:40,1445.00,1445.00,1445.00,1445.00,0,5,5.00
03/25/2007,20:41,1445.25,1445.25,1445.25,1445.25,20,0,20.00
03/25/2007,20:43,1445.00,1445.25,1445.00,1445.25,1,1,2.00
03/25/2007,20:44,1445.25,1445.25,1445.25,1445.25,6,0,6.00
03/25/2007,20:47,1445.00,1445.00,1445.00,1445.00,0,2,2.00
03/25/2007,20:48,1445.25,1445.25,1445.00,1445.00,2,3,5.00
03/25/2007,20:49,1445.00,1445.00,1445.00,1445.00,0,15,15.00
03/25/2007,20:50,1445.00,1445.00,1445.00,1445.00,0,14,14.00
03/25/2007,20:51,1445.00,1445.00,1444.75,1444.75,0,2,2.00
03/25/2007,20:52,1445.25,1445.25,1444.75,1445.00,4,1,5.00
03/25/2007,20:56,1445.25,1445.25,1445.25,1445.25,46,0,46.00
03/25/2007,20:57,1445.25,1445.25,1445.00,1445.00,2,32,34.00
03/25/2007,20:58,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/25/2007,20:59,1445.00,1445.25,1445.00,1445.00,2,13,15.00
03/25/2007,21:00,1445.00,1445.00,1445.00,1445.00,0,15,15.00
03/25/2007,21:02,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/25/2007,21:03,1445.00,1445.00,1445.00,1445.00,0,7,7.00
03/25/2007,21:04,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/25/2007,21:05,1445.00,1445.00,1445.00,1445.00,0,60,60.00
03/25/2007,21:06,1444.75,1445.00,1444.75,1444.75,1,11,12.00
03/25/2007,21:07,1445.00,1445.00,1445.00,1445.00,27,0,27.00
03/25/2007,21:08,1445.00,1445.00,1445.00,1445.00,13,0,13.00
03/25/2007,21:10,1445.00,1445.00,1445.00,1445.00,34,0,34.00
03/25/2007,21:11,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/25/2007,21:12,1445.00,1445.25,1445.00,1445.25,118,0,118.00
03/25/2007,21:13,1445.50,1445.75,1445.50,1445.75,115,10,125.00
03/25/2007,21:14,1445.50,1446.00,1445.50,1446.00,151,8,159.00
03/25/2007,21:16,1445.75,1445.75,1445.50,1445.50,0,8,8.00
03/25/2007,21:17,1445.75,1445.75,1445.75,1445.75,9,0,9.00
03/25/2007,21:19,1446.00,1446.00,1445.50,1445.75,13,11,24.00
03/25/2007,21:20,1446.00,1446.00,1445.75,1445.75,127,11,138.00
03/25/2007,21:21,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/25/2007,21:22,1445.75,1445.75,1445.50,1445.50,0,12,12.00
03/25/2007,21:23,1445.50,1445.75,1445.50,1445.75,2,1,3.00
03/25/2007,21:24,1445.75,1445.75,1445.75,1445.75,6,0,6.00
03/25/2007,21:25,1445.75,1446.00,1445.75,1446.00,2,0,2.00
03/25/2007,21:26,1445.75,1446.00,1445.75,1446.00,19,16,35.00
03/25/2007,21:27,1446.00,1446.00,1446.00,1446.00,26,0,26.00
03/25/2007,21:30,1446.00,1446.00,1446.00,1446.00,2,0,2.00
03/25/2007,21:32,1446.00,1446.00,1446.00,1446.00,12,0,12.00
03/25/2007,21:33,1446.00,1446.00,1445.75,1445.75,56,7,63.00
03/25/2007,21:34,1446.00,1446.00,1446.00,1446.00,23,0,23.00
03/25/2007,21:35,1446.00,1446.00,1446.00,1446.00,5,0,5.00
03/25/2007,21:36,1446.00,1446.00,1446.00,1446.00,11,0,11.00
03/25/2007,21:37,1445.75,1446.00,1445.75,1446.00,11,1,12.00
03/25/2007,21:38,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/25/2007,21:39,1446.25,1446.25,1446.25,1446.25,6,0,6.00
03/25/2007,21:40,1446.00,1446.25,1446.00,1446.25,12,1,13.00
03/25/2007,21:41,1446.00,1446.00,1446.00,1446.00,0,27,27.00
03/25/2007,21:42,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/25/2007,21:44,1446.00,1446.00,1445.75,1445.75,5,1,6.00
03/25/2007,21:45,1446.00,1446.00,1446.00,1446.00,5,0,5.00
03/25/2007,21:46,1445.75,1446.00,1445.75,1446.00,65,1,66.00
03/25/2007,21:47,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/25/2007,21:48,1446.25,1446.25,1446.25,1446.25,23,0,23.00
03/25/2007,21:49,1446.00,1446.50,1446.00,1446.50,3,10,13.00
03/25/2007,21:50,1446.25,1446.25,1446.25,1446.25,0,5,5.00
03/25/2007,21:51,1446.25,1446.25,1446.25,1446.25,0,4,4.00
03/25/2007,21:53,1446.25,1446.25,1446.25,1446.25,0,35,35.00
03/25/2007,21:55,1446.50,1446.50,1446.50,1446.50,179,0,179.00
03/25/2007,21:56,1446.50,1446.50,1446.50,1446.50,2,0,2.00
03/25/2007,21:57,1446.50,1446.50,1446.25,1446.50,53,2,55.00
03/25/2007,21:58,1446.50,1446.75,1446.50,1446.75,2,0,2.00
03/25/2007,21:59,1446.50,1446.50,1446.50,1446.50,0,1,1.00
03/25/2007,22:00,1446.50,1446.50,1446.50,1446.50,0,5,5.00
03/25/2007,22:01,1446.50,1446.75,1446.50,1446.75,90,11,101.00
03/25/2007,22:02,1446.75,1447.00,1446.75,1447.00,91,0,91.00
03/25/2007,22:03,1447.00,1447.00,1446.75,1447.00,163,2,165.00
03/25/2007,22:04,1447.00,1447.00,1447.00,1447.00,3,0,3.00
03/25/2007,22:05,1447.00,1447.00,1446.75,1446.75,73,26,99.00
03/25/2007,22:06,1446.75,1446.75,1446.75,1446.75,0,16,16.00
03/25/2007,22:08,1446.75,1446.75,1446.75,1446.75,0,1,1.00
03/25/2007,22:09,1446.75,1446.75,1446.75,1446.75,0,11,11.00
03/25/2007,22:10,1446.75,1447.00,1446.75,1447.00,55,31,86.00
03/25/2007,22:11,1446.75,1447.00,1446.75,1447.00,10,2,12.00
03/25/2007,22:13,1446.75,1446.75,1446.75,1446.75,0,13,13.00
03/25/2007,22:14,1446.75,1446.75,1446.75,1446.75,0,20,20.00
03/25/2007,22:15,1446.75,1447.00,1446.75,1447.00,1,1,2.00
03/25/2007,22:19,1446.75,1446.75,1446.75,1446.75,0,12,12.00
03/25/2007,22:20,1446.75,1446.75,1446.75,1446.75,0,3,3.00
03/25/2007,22:21,1446.75,1446.75,1446.75,1446.75,0,1,1.00
03/25/2007,22:22,1446.75,1446.75,1446.75,1446.75,0,12,12.00
03/25/2007,22:23,1446.75,1446.75,1446.75,1446.75,0,1,1.00
03/25/2007,22:26,1446.50,1446.50,1446.50,1446.50,0,39,39.00
03/25/2007,22:27,1446.50,1446.50,1446.50,1446.50,0,1,1.00
03/25/2007,22:28,1446.25,1446.25,1446.25,1446.25,0,3,3.00
03/25/2007,22:29,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/25/2007,22:30,1446.50,1446.50,1446.50,1446.50,25,0,25.00
03/25/2007,22:31,1446.25,1446.25,1446.25,1446.25,0,20,20.00
03/25/2007,22:38,1446.50,1446.50,1446.50,1446.50,11,0,11.00
03/25/2007,22:39,1446.25,1446.25,1446.25,1446.25,0,2,2.00
03/25/2007,22:40,1446.50,1446.50,1446.25,1446.25,2,1,3.00
03/25/2007,22:42,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/25/2007,22:44,1446.25,1446.25,1446.25,1446.25,0,10,10.00
03/25/2007,22:45,1446.25,1446.25,1446.25,1446.25,0,61,61.00
03/25/2007,22:46,1446.25,1446.25,1446.25,1446.25,0,2,2.00
03/25/2007,22:50,1446.25,1446.25,1446.25,1446.25,0,20,20.00
03/25/2007,22:51,1446.25,1446.50,1446.25,1446.50,2,1,3.00
03/25/2007,22:52,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/25/2007,22:55,1446.25,1446.50,1446.25,1446.50,1,1,2.00
03/25/2007,22:57,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/25/2007,22:58,1446.50,1446.50,1446.50,1446.50,2,0,2.00
03/25/2007,22:59,1446.50,1446.50,1446.50,1446.50,20,0,20.00
03/25/2007,23:00,1446.50,1446.50,1446.25,1446.25,8,1,9.00
03/25/2007,23:03,1446.25,1446.25,1446.00,1446.00,0,35,35.00
03/25/2007,23:04,1446.25,1446.25,1446.25,1446.25,5,0,5.00
03/25/2007,23:06,1446.25,1446.25,1446.00,1446.00,11,116,127.00
03/25/2007,23:08,1446.25,1446.25,1446.25,1446.25,3,0,3.00
03/25/2007,23:09,1446.00,1446.00,1446.00,1446.00,0,1,1.00
03/25/2007,23:10,1446.00,1446.00,1446.00,1446.00,0,1,1.00
03/25/2007,23:11,1446.25,1446.25,1446.25,1446.25,4,0,4.00
03/25/2007,23:12,1446.25,1446.25,1446.00,1446.00,4,1,5.00
03/25/2007,23:14,1446.25,1446.25,1446.25,1446.25,7,0,7.00
03/25/2007,23:20,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/25/2007,23:22,1446.25,1446.25,1446.25,1446.25,5,0,5.00
03/25/2007,23:24,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/25/2007,23:31,1446.25,1446.25,1446.25,1446.25,0,42,42.00
03/25/2007,23:32,1446.00,1446.00,1446.00,1446.00,0,26,26.00
03/25/2007,23:34,1446.00,1446.00,1445.75,1446.00,1,5,6.00
03/25/2007,23:36,1446.00,1446.00,1446.00,1446.00,7,0,7.00
03/25/2007,23:37,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/25/2007,23:41,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/25/2007,23:46,1446.50,1446.50,1446.50,1446.50,2,0,2.00
03/25/2007,23:47,1446.25,1446.25,1446.25,1446.25,0,4,4.00
03/25/2007,23:49,1446.25,1446.25,1445.75,1445.75,0,15,15.00
03/25/2007,23:51,1446.25,1446.25,1446.25,1446.25,7,0,7.00
03/25/2007,23:52,1446.25,1446.25,1446.25,1446.25,9,0,9.00
03/25/2007,23:54,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/26/2007,00:00,1446.25,1446.25,1446.25,1446.25,4,0,4.00
03/26/2007,00:02,1446.00,1446.00,1446.00,1446.00,0,16,16.00
03/26/2007,00:06,1446.25,1446.50,1446.25,1446.50,28,0,28.00
03/26/2007,00:08,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/26/2007,00:09,1446.50,1446.50,1446.50,1446.50,25,0,25.00
03/26/2007,00:10,1446.50,1446.50,1446.50,1446.50,25,0,25.00
03/26/2007,00:11,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,00:24,1446.25,1446.25,1446.25,1446.25,0,7,7.00
03/26/2007,00:25,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,00:27,1446.00,1446.00,1446.00,1446.00,0,20,20.00
03/26/2007,00:31,1446.00,1446.00,1446.00,1446.00,0,20,20.00
03/26/2007,00:34,1446.00,1446.00,1446.00,1446.00,0,1,1.00
03/26/2007,00:35,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/26/2007,00:38,1446.00,1446.00,1446.00,1446.00,0,4,4.00
03/26/2007,00:39,1446.00,1446.00,1446.00,1446.00,0,1,1.00
03/26/2007,00:48,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/26/2007,00:51,1446.25,1446.25,1446.25,1446.25,6,0,6.00
03/26/2007,00:52,1446.25,1446.25,1446.25,1446.25,4,0,4.00
03/26/2007,00:55,1446.25,1446.25,1446.25,1446.25,1,0,1.00
03/26/2007,00:57,1446.25,1446.25,1446.25,1446.25,10,0,10.00
03/26/2007,00:58,1446.50,1446.50,1446.50,1446.50,44,0,44.00
03/26/2007,00:59,1446.25,1446.50,1446.00,1446.25,25,5,30.00
03/26/2007,01:00,1446.25,1446.50,1446.25,1446.50,23,0,23.00
03/26/2007,01:01,1446.50,1446.50,1446.00,1446.25,29,50,79.00
03/26/2007,01:02,1446.25,1446.25,1446.25,1446.25,24,0,24.00
03/26/2007,01:03,1446.25,1446.25,1446.25,1446.25,2,0,2.00
03/26/2007,01:04,1446.25,1446.25,1446.25,1446.25,10,0,10.00
03/26/2007,01:05,1446.25,1446.25,1446.00,1446.00,71,41,112.00
03/26/2007,01:06,1446.00,1446.00,1446.00,1446.00,0,27,27.00
03/26/2007,01:07,1446.00,1446.00,1446.00,1446.00,0,5,5.00
03/26/2007,01:08,1446.00,1446.00,1446.00,1446.00,0,107,107.00
03/26/2007,01:09,1446.00,1446.00,1445.75,1445.75,0,97,97.00
03/26/2007,01:10,1445.75,1445.75,1445.75,1445.75,0,29,29.00
03/26/2007,01:11,1445.75,1445.75,1445.75,1445.75,0,20,20.00
03/26/2007,01:13,1446.00,1446.00,1445.75,1445.75,12,7,19.00
03/26/2007,01:14,1445.50,1445.50,1445.50,1445.50,0,73,73.00
03/26/2007,01:15,1445.50,1445.50,1445.50,1445.50,0,38,38.00
03/26/2007,01:16,1445.50,1445.75,1445.25,1445.75,51,52,103.00
03/26/2007,01:17,1445.75,1445.75,1445.50,1445.50,30,211,241.00
03/26/2007,01:18,1445.50,1445.50,1445.50,1445.50,0,58,58.00
03/26/2007,01:19,1445.50,1446.00,1445.50,1446.00,181,88,269.00
03/26/2007,01:20,1445.75,1445.75,1445.50,1445.50,0,12,12.00
03/26/2007,01:22,1445.50,1445.50,1445.50,1445.50,0,3,3.00
03/26/2007,01:23,1445.50,1445.50,1445.50,1445.50,0,50,50.00
03/26/2007,01:26,1445.50,1445.50,1445.50,1445.50,0,5,5.00
03/26/2007,01:27,1445.75,1445.75,1445.25,1445.25,2,1,3.00
03/26/2007,01:28,1445.50,1445.50,1445.50,1445.50,15,0,15.00
03/26/2007,01:30,1445.50,1445.50,1445.25,1445.25,47,5,52.00
03/26/2007,01:33,1445.50,1445.75,1445.50,1445.50,50,10,60.00
03/26/2007,01:34,1445.50,1445.50,1445.50,1445.50,0,3,3.00
03/26/2007,01:35,1445.25,1445.25,1444.75,1445.00,36,218,254.00
03/26/2007,01:36,1445.00,1445.00,1445.00,1445.00,0,2,2.00
03/26/2007,01:37,1445.00,1445.00,1445.00,1445.00,0,36,36.00
03/26/2007,01:38,1445.00,1445.00,1445.00,1445.00,0,18,18.00
03/26/2007,01:39,1445.00,1445.00,1445.00,1445.00,0,11,11.00
03/26/2007,01:40,1445.00,1445.00,1444.75,1445.00,24,16,40.00
03/26/2007,01:41,1445.00,1445.00,1445.00,1445.00,17,0,17.00
03/26/2007,01:42,1444.75,1444.75,1444.75,1444.75,0,150,150.00
03/26/2007,01:43,1444.75,1445.00,1444.75,1445.00,2,44,46.00
03/26/2007,01:44,1444.75,1444.75,1444.75,1444.75,0,7,7.00
03/26/2007,01:46,1445.00,1445.00,1444.75,1444.75,1,1,2.00
03/26/2007,01:47,1445.00,1445.25,1445.00,1445.00,58,7,65.00
03/26/2007,01:48,1445.00,1445.00,1445.00,1445.00,0,4,4.00
03/26/2007,01:49,1445.25,1445.50,1445.25,1445.50,11,0,11.00
03/26/2007,01:50,1445.50,1445.50,1445.00,1445.00,4,95,99.00
03/26/2007,01:51,1445.25,1445.25,1445.25,1445.25,81,0,81.00
03/26/2007,01:54,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/26/2007,01:55,1445.50,1445.75,1445.25,1445.50,63,1,64.00
03/26/2007,01:56,1445.50,1445.50,1445.50,1445.50,5,0,5.00
03/26/2007,01:57,1445.25,1445.50,1445.25,1445.50,3,102,105.00
03/26/2007,01:58,1445.50,1445.50,1445.50,1445.50,60,0,60.00
03/26/2007,01:59,1445.25,1445.25,1445.25,1445.25,0,4,4.00
03/26/2007,02:00,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/26/2007,02:01,1445.50,1445.75,1445.50,1445.50,107,45,152.00
03/26/2007,02:02,1445.50,1445.50,1445.50,1445.50,0,39,39.00
03/26/2007,02:03,1445.50,1445.50,1445.50,1445.50,0,17,17.00
03/26/2007,02:04,1445.25,1445.50,1445.25,1445.50,1,91,92.00
03/26/2007,02:05,1445.25,1445.25,1445.00,1445.00,0,18,18.00
03/26/2007,02:06,1445.00,1445.00,1445.00,1445.00,0,13,13.00
03/26/2007,02:07,1445.00,1445.25,1445.00,1445.25,1,17,18.00
03/26/2007,02:08,1445.00,1445.00,1445.00,1445.00,0,15,15.00
03/26/2007,02:09,1445.25,1445.25,1445.25,1445.25,18,0,18.00
03/26/2007,02:10,1445.00,1445.50,1445.00,1445.25,15,22,37.00
03/26/2007,02:11,1445.25,1445.25,1445.25,1445.25,0,15,15.00
03/26/2007,02:12,1445.00,1445.00,1444.25,1444.25,2,385,387.00
03/26/2007,02:13,1444.50,1444.75,1444.50,1444.75,17,0,17.00
03/26/2007,02:14,1444.50,1444.50,1444.50,1444.50,0,5,5.00
03/26/2007,02:15,1444.50,1444.75,1444.50,1444.75,36,70,106.00
03/26/2007,02:16,1444.75,1445.00,1444.75,1445.00,86,4,90.00
03/26/2007,02:17,1445.00,1445.00,1444.75,1444.75,9,64,73.00
03/26/2007,02:18,1444.75,1444.75,1444.75,1444.75,0,60,60.00
03/26/2007,02:19,1444.75,1444.75,1444.75,1444.75,0,3,3.00
03/26/2007,02:20,1445.00,1445.25,1445.00,1445.25,91,77,168.00
03/26/2007,02:21,1445.00,1445.25,1444.75,1444.75,1,126,127.00
03/26/2007,02:22,1444.75,1445.25,1444.75,1445.00,4,12,16.00
03/26/2007,02:23,1445.00,1445.25,1444.75,1445.25,95,21,116.00
03/26/2007,02:24,1445.25,1445.25,1445.00,1445.00,1,32,33.00
03/26/2007,02:25,1444.75,1445.00,1444.75,1445.00,10,3,13.00
03/26/2007,02:26,1445.00,1445.00,1444.75,1444.75,45,25,70.00
03/26/2007,02:27,1445.00,1445.00,1444.75,1445.00,104,5,109.00
03/26/2007,02:28,1445.00,1445.00,1445.00,1445.00,3,0,3.00
03/26/2007,02:29,1445.25,1445.25,1445.25,1445.25,17,0,17.00
03/26/2007,02:30,1445.25,1445.25,1445.25,1445.25,4,0,4.00
03/26/2007,02:31,1445.25,1445.25,1445.25,1445.25,21,0,21.00
03/26/2007,02:32,1445.25,1445.25,1445.25,1445.25,2,0,2.00
03/26/2007,02:33,1445.50,1445.50,1445.50,1445.50,6,0,6.00
03/26/2007,02:34,1445.50,1445.50,1445.50,1445.50,50,0,50.00
03/26/2007,02:36,1445.50,1445.50,1445.50,1445.50,93,0,93.00
03/26/2007,02:38,1445.75,1445.75,1445.50,1445.50,2,37,39.00
03/26/2007,02:39,1445.50,1445.75,1445.50,1445.75,7,30,37.00
03/26/2007,02:40,1445.75,1445.75,1445.50,1445.50,5,10,15.00
03/26/2007,02:41,1445.50,1445.50,1445.50,1445.50,0,6,6.00
03/26/2007,02:42,1445.75,1446.25,1445.75,1446.00,78,23,101.00
03/26/2007,02:43,1446.00,1446.50,1446.00,1446.25,63,26,89.00
03/26/2007,02:44,1446.25,1446.25,1446.25,1446.25,0,36,36.00
03/26/2007,02:45,1446.25,1446.25,1446.00,1446.00,0,41,41.00
03/26/2007,02:46,1446.00,1446.00,1446.00,1446.00,0,35,35.00
03/26/2007,02:47,1446.25,1446.25,1446.25,1446.25,43,0,43.00
03/26/2007,02:48,1446.50,1446.50,1446.25,1446.25,85,3,88.00
03/26/2007,02:49,1446.25,1446.50,1446.25,1446.50,44,10,54.00
03/26/2007,02:50,1446.25,1446.25,1446.25,1446.25,0,49,49.00
03/26/2007,02:51,1446.25,1446.50,1446.00,1446.50,5,26,31.00
03/26/2007,02:52,1446.25,1446.25,1446.25,1446.25,0,17,17.00
03/26/2007,02:53,1446.25,1446.25,1446.25,1446.25,0,4,4.00
03/26/2007,02:54,1446.00,1446.25,1445.75,1446.00,9,146,155.00
03/26/2007,02:55,1446.00,1446.00,1446.00,1446.00,0,14,14.00
03/26/2007,02:56,1446.00,1446.00,1446.00,1446.00,0,25,25.00
03/26/2007,02:57,1445.75,1446.00,1445.50,1446.00,119,120,239.00
03/26/2007,02:58,1446.00,1446.25,1446.00,1446.25,94,0,94.00
03/26/2007,02:59,1446.00,1446.25,1446.00,1446.25,7,27,34.00
03/26/2007,03:00,1446.25,1446.25,1446.00,1446.25,106,1,107.00
03/26/2007,03:02,1446.00,1446.00,1446.00,1446.00,0,165,165.00
03/26/2007,03:04,1446.00,1446.00,1446.00,1446.00,0,20,20.00
03/26/2007,03:06,1446.00,1446.00,1446.00,1446.00,0,2,2.00
03/26/2007,03:07,1446.00,1446.00,1446.00,1446.00,0,1,1.00
03/26/2007,03:08,1445.75,1446.00,1445.75,1446.00,1,1,2.00
03/26/2007,03:09,1446.00,1446.00,1446.00,1446.00,7,0,7.00
03/26/2007,03:10,1446.00,1446.00,1446.00,1446.00,10,0,10.00
03/26/2007,03:11,1446.00,1446.00,1445.75,1445.75,3,60,63.00
03/26/2007,03:12,1445.50,1445.75,1445.50,1445.50,1,62,63.00
03/26/2007,03:13,1445.50,1445.50,1445.25,1445.25,1,39,40.00
03/26/2007,03:14,1445.50,1445.50,1445.25,1445.25,1,14,15.00
03/26/2007,03:16,1445.50,1445.50,1445.25,1445.25,1,26,27.00
03/26/2007,03:17,1445.00,1445.00,1445.00,1445.00,0,3,3.00
03/26/2007,03:18,1445.00,1445.25,1444.50,1444.50,25,342,367.00
03/26/2007,03:19,1445.00,1445.00,1444.75,1444.75,21,20,41.00
03/26/2007,03:20,1445.00,1445.25,1445.00,1445.25,62,0,62.00
03/26/2007,03:21,1445.00,1445.00,1444.75,1444.75,1,59,60.00
03/26/2007,03:22,1445.00,1445.00,1444.75,1444.75,22,14,36.00
03/26/2007,03:23,1444.75,1444.75,1444.75,1444.75,0,47,47.00
03/26/2007,03:24,1444.50,1444.75,1444.50,1444.75,7,1,8.00
03/26/2007,03:25,1444.50,1444.75,1444.25,1444.25,8,102,110.00
03/26/2007,03:26,1444.50,1444.75,1444.25,1444.50,98,100,198.00
03/26/2007,03:27,1444.50,1444.50,1444.50,1444.50,16,0,16.00
03/26/2007,03:28,1444.50,1445.00,1444.50,1444.75,83,2,85.00
03/26/2007,03:29,1445.00,1445.00,1445.00,1445.00,4,0,4.00
03/26/2007,03:30,1445.00,1445.00,1444.75,1445.00,38,7,45.00
03/26/2007,03:31,1444.75,1445.25,1444.75,1445.00,31,26,57.00
03/26/2007,03:32,1445.00,1445.00,1444.75,1445.00,40,18,58.00
03/26/2007,03:33,1444.75,1445.00,1444.75,1445.00,12,1,13.00
03/26/2007,03:34,1445.00,1445.00,1444.75,1444.75,25,5,30.00
03/26/2007,03:35,1445.00,1445.00,1444.75,1444.75,135,57,192.00
03/26/2007,03:36,1444.75,1445.00,1444.75,1445.00,11,2,13.00
03/26/2007,03:38,1445.25,1445.25,1445.25,1445.25,23,0,23.00
03/26/2007,03:39,1445.25,1445.25,1445.25,1445.25,3,0,3.00
03/26/2007,03:41,1445.25,1445.50,1445.25,1445.50,29,0,29.00
03/26/2007,03:42,1445.50,1445.50,1445.50,1445.50,5,0,5.00
03/26/2007,03:43,1445.25,1445.50,1445.25,1445.50,57,1,58.00
03/26/2007,03:44,1445.50,1445.50,1445.50,1445.50,31,0,31.00
03/26/2007,03:46,1445.50,1445.50,1445.25,1445.50,62,21,83.00
03/26/2007,03:47,1445.25,1445.50,1445.25,1445.50,42,1,43.00
03/26/2007,03:48,1445.50,1445.50,1445.25,1445.25,24,11,35.00
03/26/2007,03:49,1445.25,1445.25,1444.75,1444.75,0,270,270.00
03/26/2007,03:50,1445.00,1445.00,1444.75,1444.75,2,76,78.00
03/26/2007,03:51,1444.75,1445.00,1444.75,1445.00,76,27,103.00
03/26/2007,03:52,1445.00,1445.00,1445.00,1445.00,12,0,12.00
03/26/2007,03:53,1445.00,1445.25,1445.00,1445.25,82,0,82.00
03/26/2007,03:55,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/26/2007,03:56,1445.25,1445.50,1445.25,1445.50,13,0,13.00
03/26/2007,03:57,1445.75,1445.75,1445.50,1445.75,16,1,17.00
03/26/2007,03:58,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/26/2007,03:59,1445.75,1445.75,1445.50,1445.50,24,8,32.00
03/26/2007,04:02,1445.75,1445.75,1445.75,1445.75,57,0,57.00
03/26/2007,04:04,1445.75,1446.00,1445.75,1445.75,25,1,26.00
03/26/2007,04:05,1446.00,1446.00,1445.75,1445.75,5,3,8.00
03/26/2007,04:08,1446.00,1446.00,1446.00,1446.00,61,0,61.00
03/26/2007,04:09,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/26/2007,04:11,1445.75,1445.75,1445.75,1445.75,0,79,79.00
03/26/2007,04:12,1445.75,1445.75,1445.75,1445.75,0,5,5.00
03/26/2007,04:14,1445.75,1445.75,1445.50,1445.75,21,36,57.00
03/26/2007,04:15,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,04:17,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/26/2007,04:18,1446.00,1446.00,1446.00,1446.00,79,0,79.00
03/26/2007,04:19,1446.00,1446.00,1446.00,1446.00,14,0,14.00
03/26/2007,04:21,1446.00,1446.00,1445.75,1446.00,7,108,115.00
03/26/2007,04:22,1446.00,1446.00,1446.00,1446.00,97,0,97.00
03/26/2007,04:24,1445.75,1445.75,1445.75,1445.75,0,93,93.00
03/26/2007,04:26,1445.75,1445.75,1445.75,1445.75,0,5,5.00
03/26/2007,04:27,1445.75,1445.75,1445.50,1445.50,0,19,19.00
03/26/2007,04:29,1445.75,1446.00,1445.75,1446.00,65,0,65.00
03/26/2007,04:30,1446.00,1446.00,1446.00,1446.00,205,0,205.00
03/26/2007,04:31,1446.00,1446.00,1446.00,1446.00,35,0,35.00
03/26/2007,04:32,1446.00,1446.25,1446.00,1446.25,114,0,114.00
03/26/2007,04:33,1446.25,1446.25,1446.25,1446.25,5,0,5.00
03/26/2007,04:34,1446.25,1446.25,1446.25,1446.25,47,0,47.00
03/26/2007,04:35,1446.25,1446.50,1446.25,1446.25,2,3,5.00
03/26/2007,04:36,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/26/2007,04:37,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/26/2007,04:38,1446.25,1446.25,1446.25,1446.25,0,25,25.00
03/26/2007,04:39,1446.50,1446.50,1446.25,1446.25,2,1,3.00
03/26/2007,04:40,1446.50,1446.50,1446.50,1446.50,4,0,4.00
03/26/2007,04:41,1446.25,1446.25,1446.25,1446.25,0,91,91.00
03/26/2007,04:42,1446.25,1446.25,1446.25,1446.25,0,9,9.00
03/26/2007,04:43,1446.25,1446.25,1446.25,1446.25,0,16,16.00
03/26/2007,04:44,1446.25,1446.25,1446.25,1446.25,0,19,19.00
03/26/2007,04:45,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,04:48,1446.50,1446.50,1446.50,1446.50,96,0,96.00
03/26/2007,04:49,1446.50,1446.50,1446.50,1446.50,44,0,44.00
03/26/2007,04:52,1446.25,1446.25,1446.25,1446.25,0,11,11.00
03/26/2007,04:53,1446.25,1446.25,1446.25,1446.25,0,8,8.00
03/26/2007,04:54,1446.25,1446.25,1446.25,1446.25,0,76,76.00
03/26/2007,04:55,1446.25,1446.25,1446.25,1446.25,0,2,2.00
03/26/2007,04:56,1446.25,1446.75,1446.25,1446.75,157,1,158.00
03/26/2007,04:57,1446.50,1446.75,1446.50,1446.75,5,6,11.00
03/26/2007,04:58,1446.50,1446.50,1446.50,1446.50,0,35,35.00
03/26/2007,05:00,1446.50,1446.50,1446.50,1446.50,0,126,126.00
03/26/2007,05:01,1446.50,1446.50,1446.50,1446.50,0,18,18.00
03/26/2007,05:02,1446.50,1446.50,1446.50,1446.50,0,18,18.00
03/26/2007,05:03,1446.50,1446.75,1446.50,1446.50,16,21,37.00
03/26/2007,05:04,1446.50,1446.50,1446.50,1446.50,0,2,2.00
03/26/2007,05:05,1446.50,1446.75,1446.50,1446.50,6,24,30.00
03/26/2007,05:06,1446.50,1446.50,1446.50,1446.50,0,30,30.00
03/26/2007,05:09,1446.75,1446.75,1446.75,1446.75,5,0,5.00
03/26/2007,05:11,1446.50,1446.50,1446.50,1446.50,0,3,3.00
03/26/2007,05:12,1446.75,1446.75,1446.50,1446.50,28,19,47.00
03/26/2007,05:13,1446.75,1446.75,1446.50,1446.50,4,2,6.00
03/26/2007,05:14,1446.50,1446.50,1446.50,1446.50,0,2,2.00
03/26/2007,05:15,1446.50,1446.50,1446.50,1446.50,0,14,14.00
03/26/2007,05:16,1446.75,1446.75,1446.50,1446.50,2,1,3.00
03/26/2007,05:17,1446.75,1446.75,1446.75,1446.75,1,0,1.00
03/26/2007,05:19,1446.50,1446.50,1446.50,1446.50,0,17,17.00
03/26/2007,05:20,1446.50,1446.50,1446.50,1446.50,0,68,68.00
03/26/2007,05:21,1446.50,1446.50,1446.25,1446.25,0,183,183.00
03/26/2007,05:22,1446.25,1446.25,1446.25,1446.25,0,39,39.00
03/26/2007,05:23,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,05:24,1446.50,1446.50,1446.50,1446.50,51,0,51.00
03/26/2007,05:26,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/26/2007,05:27,1446.50,1446.50,1446.50,1446.50,66,0,66.00
03/26/2007,05:28,1446.50,1446.50,1446.50,1446.50,32,0,32.00
03/26/2007,05:29,1446.50,1446.50,1446.25,1446.25,1,130,131.00
03/26/2007,05:30,1446.00,1446.00,1446.00,1446.00,0,53,53.00
03/26/2007,05:31,1446.00,1446.25,1446.00,1446.25,106,125,231.00
03/26/2007,05:32,1446.25,1446.25,1446.25,1446.25,6,0,6.00
03/26/2007,05:33,1446.25,1446.50,1446.25,1446.50,8,0,8.00
03/26/2007,05:34,1446.50,1446.50,1446.25,1446.25,9,2,11.00
03/26/2007,05:35,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,05:37,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,05:38,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,05:40,1446.50,1446.50,1446.50,1446.50,178,0,178.00
03/26/2007,05:41,1446.50,1446.50,1446.25,1446.25,6,156,162.00
03/26/2007,05:42,1446.25,1446.25,1446.25,1446.25,0,56,56.00
03/26/2007,05:45,1446.50,1446.50,1446.50,1446.50,1,0,1.00
03/26/2007,05:46,1446.50,1446.50,1446.25,1446.25,1,1,2.00
03/26/2007,05:47,1446.50,1446.50,1446.50,1446.50,20,0,20.00
03/26/2007,05:48,1446.75,1446.75,1446.50,1446.50,6,1,7.00
03/26/2007,05:49,1446.50,1446.50,1446.50,1446.50,0,1,1.00
03/26/2007,05:50,1446.50,1446.50,1446.50,1446.50,0,8,8.00
03/26/2007,05:51,1446.50,1446.50,1446.25,1446.50,2,109,111.00
03/26/2007,05:52,1446.50,1446.50,1446.50,1446.50,3,0,3.00
03/26/2007,05:53,1446.50,1446.50,1446.50,1446.50,7,0,7.00
03/26/2007,05:54,1446.50,1446.75,1446.50,1446.75,23,0,23.00
03/26/2007,05:55,1446.50,1446.50,1446.25,1446.25,0,35,35.00
03/26/2007,05:56,1446.25,1446.25,1446.25,1446.25,0,96,96.00
03/26/2007,05:57,1446.25,1446.25,1446.25,1446.25,0,31,31.00
03/26/2007,05:58,1446.00,1446.25,1446.00,1446.25,15,2,17.00
03/26/2007,05:59,1446.00,1446.25,1446.00,1446.25,4,5,9.00
03/26/2007,06:01,1446.00,1446.25,1446.00,1446.25,48,4,52.00
03/26/2007,06:02,1446.25,1446.50,1446.25,1446.50,4,0,4.00
03/26/2007,06:05,1446.25,1446.25,1446.25,1446.25,0,1,1.00
03/26/2007,06:06,1446.50,1446.50,1446.25,1446.25,9,4,13.00
03/26/2007,06:07,1446.50,1446.50,1446.50,1446.50,23,0,23.00
03/26/2007,06:08,1446.50,1446.50,1446.50,1446.50,70,0,70.00
03/26/2007,06:09,1446.50,1446.50,1446.50,1446.50,2,0,2.00
03/26/2007,06:10,1446.50,1446.75,1446.50,1446.75,269,0,269.00
03/26/2007,06:11,1447.00,1447.00,1447.00,1447.00,92,0,92.00
03/26/2007,06:12,1447.00,1447.25,1446.75,1447.00,197,60,257.00
03/26/2007,06:13,1447.25,1447.25,1446.75,1447.00,47,4,51.00
03/26/2007,06:14,1447.25,1447.25,1447.00,1447.00,1,175,176.00
03/26/2007,06:15,1447.00,1447.00,1446.75,1447.00,189,10,199.00
03/26/2007,06:16,1447.00,1447.00,1447.00,1447.00,16,0,16.00
03/26/2007,06:17,1447.00,1447.00,1447.00,1447.00,15,0,15.00
03/26/2007,06:18,1447.00,1447.00,1446.75,1446.75,5,78,83.00
03/26/2007,06:19,1447.00,1447.25,1447.00,1447.00,56,13,69.00
03/26/2007,06:20,1447.00,1447.50,1447.00,1447.25,573,94,667.00
03/26/2007,06:21,1447.50,1447.50,1447.25,1447.25,59,31,90.00
03/26/2007,06:22,1447.50,1447.75,1447.50,1447.50,76,35,111.00
03/26/2007,06:23,1447.50,1447.50,1447.50,1447.50,0,15,15.00
03/26/2007,06:24,1447.50,1447.50,1447.25,1447.50,58,179,237.00
03/26/2007,06:25,1447.50,1447.50,1447.50,1447.50,101,0,101.00
03/26/2007,06:26,1447.25,1447.50,1447.25,1447.50,75,2,77.00
03/26/2007,06:27,1447.25,1447.25,1447.25,1447.25,0,16,16.00
03/26/2007,06:28,1447.25,1447.25,1447.25,1447.25,0,55,55.00
03/26/2007,06:29,1447.25,1447.25,1447.25,1447.25,0,1,1.00
03/26/2007,06:30,1447.50,1447.50,1447.50,1447.50,85,0,85.00
03/26/2007,06:31,1447.50,1447.75,1447.50,1447.50,77,28,105.00
03/26/2007,06:32,1447.50,1447.75,1447.50,1447.75,6,53,59.00
03/26/2007,06:33,1447.75,1447.75,1447.50,1447.50,29,7,36.00
03/26/2007,06:34,1447.75,1447.75,1447.50,1447.75,8,1,9.00
03/26/2007,06:35,1447.75,1448.00,1447.75,1448.00,502,1,503.00
03/26/2007,06:36,1448.00,1448.00,1447.75,1447.75,2,6,8.00
03/26/2007,06:37,1447.75,1448.00,1447.75,1448.00,188,30,218.00
03/26/2007,06:38,1448.00,1448.00,1448.00,1448.00,299,0,299.00
03/26/2007,06:39,1448.00,1448.25,1447.75,1448.25,119,26,145.00
03/26/2007,06:40,1448.25,1448.25,1447.50,1447.50,3,567,570.00
03/26/2007,06:41,1447.50,1447.75,1447.50,1447.50,1,15,16.00
03/26/2007,06:42,1447.50,1447.50,1447.50,1447.50,0,4,4.00
03/26/2007,06:43,1447.50,1447.50,1447.50,1447.50,0,19,19.00
03/26/2007,06:44,1447.50,1447.50,1447.50,1447.50,0,186,186.00
03/26/2007,06:45,1447.75,1447.75,1447.50,1447.50,3,3,6.00
03/26/2007,06:46,1447.50,1447.50,1447.50,1447.50,0,11,11.00
03/26/2007,06:47,1447.75,1447.75,1447.75,1447.75,121,0,121.00
03/26/2007,06:48,1447.75,1447.75,1447.50,1447.50,5,1,6.00
03/26/2007,06:49,1447.50,1447.50,1447.50,1447.50,0,369,369.00
03/26/2007,06:50,1447.50,1447.50,1447.50,1447.50,0,13,13.00
03/26/2007,06:51,1447.50,1447.75,1447.50,1447.50,157,3,160.00
03/26/2007,06:53,1447.50,1447.50,1447.50,1447.50,0,50,50.00
03/26/2007,06:54,1447.25,1447.50,1447.25,1447.50,1,4,5.00
03/26/2007,06:55,1447.50,1447.50,1447.50,1447.50,87,0,87.00
03/26/2007,06:56,1447.50,1447.50,1447.50,1447.50,193,0,193.00
03/26/2007,06:57,1447.50,1447.50,1447.50,1447.50,72,0,72.00
03/26/2007,06:58,1447.50,1447.75,1447.50,1447.75,9,0,9.00
03/26/2007,06:59,1447.50,1447.50,1447.00,1447.25,9,1245,1254.00
03/26/2007,07:00,1447.25,1447.25,1447.00,1447.00,256,507,763.00
03/26/2007,07:01,1446.75,1447.00,1446.75,1447.00,30,3,33.00
03/26/2007,07:02,1447.00,1447.00,1446.75,1446.75,118,2,120.00
03/26/2007,07:03,1447.00,1447.00,1446.75,1447.00,434,22,456.00
03/26/2007,07:04,1447.00,1447.00,1447.00,1447.00,79,0,79.00
03/26/2007,07:05,1447.25,1447.25,1447.00,1447.00,1,107,108.00
03/26/2007,07:06,1447.00,1447.00,1447.00,1447.00,0,7,7.00
03/26/2007,07:07,1447.00,1447.25,1447.00,1447.00,3,4,7.00
03/26/2007,07:08,1447.00,1447.00,1446.75,1447.00,24,118,142.00
03/26/2007,07:09,1446.75,1447.00,1446.75,1446.75,10,3,13.00
03/26/2007,07:10,1446.75,1447.00,1446.75,1446.75,202,117,319.00
03/26/2007,07:11,1446.75,1447.00,1446.75,1446.75,5,9,14.00
03/26/2007,07:12,1446.75,1447.25,1446.75,1447.00,172,7,179.00
03/26/2007,07:13,1447.00,1447.00,1446.75,1447.00,61,36,97.00
03/26/2007,07:14,1446.75,1447.00,1446.75,1447.00,17,53,70.00
03/26/2007,07:15,1446.75,1446.75,1446.50,1446.75,51,304,355.00
03/26/2007,07:16,1446.50,1446.75,1446.50,1446.75,54,9,63.00
03/26/2007,07:17,1446.75,1446.75,1446.50,1446.75,43,158,201.00
03/26/2007,07:18,1446.50,1446.75,1446.50,1446.75,1,3,4.00
03/26/2007,07:19,1446.50,1446.75,1446.50,1446.50,10,6,16.00
03/26/2007,07:20,1446.50,1446.75,1446.50,1446.75,14,4,18.00
03/26/2007,07:21,1446.50,1446.75,1446.50,1446.50,11,4,15.00
03/26/2007,07:22,1446.50,1446.75,1446.50,1446.50,1,14,15.00
03/26/2007,07:23,1446.50,1446.75,1446.50,1446.75,102,1,103.00
03/26/2007,07:24,1447.00,1447.00,1446.75,1446.75,5,18,23.00
03/26/2007,07:25,1446.75,1447.00,1446.75,1447.00,27,6,33.00
03/26/2007,07:26,1446.75,1446.75,1446.75,1446.75,0,3,3.00
03/26/2007,07:27,1447.00,1447.00,1446.75,1447.00,133,1,134.00
03/26/2007,07:28,1446.75,1447.00,1446.75,1447.00,151,2,153.00
03/26/2007,07:29,1447.00,1447.00,1446.75,1446.75,15,78,93.00
03/26/2007,07:30,1446.75,1447.00,1446.75,1447.00,202,26,228.00
03/26/2007,07:31,1447.00,1447.00,1446.75,1447.00,39,2,41.00
03/26/2007,07:32,1447.00,1447.00,1447.00,1447.00,13,0,13.00
03/26/2007,07:33,1447.00,1447.00,1446.75,1447.00,73,121,194.00
03/26/2007,07:34,1447.00,1447.00,1447.00,1447.00,2,0,2.00
03/26/2007,07:35,1447.00,1447.00,1446.75,1446.75,5,1,6.00
03/26/2007,07:36,1446.75,1446.75,1446.75,1446.75,0,2,2.00
03/26/2007,07:37,1446.75,1446.75,1446.75,1446.75,0,28,28.00
03/26/2007,07:38,1446.75,1447.00,1446.75,1447.00,11,40,51.00
03/26/2007,07:39,1446.75,1446.75,1446.75,1446.75,0,5,5.00
03/26/2007,07:41,1446.75,1447.00,1446.75,1447.00,6,2,8.00
03/26/2007,07:42,1446.75,1447.00,1446.75,1447.00,2,1,3.00
03/26/2007,07:43,1447.00,1447.00,1447.00,1447.00,82,0,82.00
03/26/2007,07:44,1447.00,1447.00,1446.75,1446.75,25,38,63.00
03/26/2007,07:45,1446.75,1447.00,1446.50,1446.50,26,290,316.00
03/26/2007,07:46,1446.75,1447.00,1446.50,1446.75,22,37,59.00
03/26/2007,07:47,1446.75,1446.75,1446.75,1446.75,30,0,30.00
03/26/2007,07:48,1446.75,1446.75,1446.75,1446.75,18,0,18.00
03/26/2007,07:49,1446.75,1446.75,1446.75,1446.75,90,0,90.00
03/26/2007,07:50,1446.75,1446.75,1446.75,1446.75,8,0,8.00
03/26/2007,07:51,1447.00,1447.00,1447.00,1447.00,1,0,1.00
03/26/2007,07:52,1446.75,1447.00,1446.75,1446.75,25,12,37.00
03/26/2007,07:54,1446.75,1446.75,1446.75,1446.75,0,40,40.00
03/26/2007,07:55,1446.75,1446.75,1446.75,1446.75,0,7,7.00
03/26/2007,07:56,1446.75,1447.00,1446.75,1447.00,1,4,5.00
03/26/2007,07:57,1447.00,1447.00,1446.75,1446.75,213,3,216.00
03/26/2007,07:58,1446.75,1447.00,1446.75,1447.00,3,7,10.00
03/26/2007,07:59,1447.00,1447.00,1447.00,1447.00,122,0,122.00
03/26/2007,08:00,1447.00,1447.25,1446.75,1447.25,190,15,205.00
03/26/2007,08:01,1447.25,1447.75,1447.25,1447.75,803,178,981.00
03/26/2007,08:02,1447.50,1447.50,1447.00,1447.25,80,253,333.00
03/26/2007,08:03,1447.25,1447.50,1447.25,1447.50,388,1,389.00
03/26/2007,08:04,1447.25,1447.75,1447.25,1447.50,592,7,599.00
03/26/2007,08:05,1447.50,1447.50,1447.50,1447.50,0,340,340.00
03/26/2007,08:06,1447.25,1447.50,1447.25,1447.50,10,1,11.00
03/26/2007,08:07,1447.25,1447.25,1447.25,1447.25,0,62,62.00
03/26/2007,08:08,1447.50,1447.50,1447.25,1447.25,101,30,131.00
03/26/2007,08:09,1447.25,1447.50,1447.25,1447.25,3,6,9.00
03/26/2007,08:10,1447.50,1447.50,1447.00,1447.00,17,211,228.00
03/26/2007,08:11,1447.00,1447.50,1447.00,1447.25,164,4,168.00
03/26/2007,08:12,1447.25,1447.50,1447.25,1447.25,3,27,30.00
03/26/2007,08:13,1447.25,1447.25,1447.25,1447.25,0,144,144.00
03/26/2007,08:14,1447.25,1447.50,1447.00,1447.00,2,164,166.00
03/26/2007,08:15,1447.25,1447.25,1447.00,1447.25,2,1,3.00
03/26/2007,08:16,1447.25,1447.25,1446.75,1447.00,48,542,590.00
03/26/2007,08:17,1446.75,1447.00,1446.75,1446.75,11,344,355.00
03/26/2007,08:18,1446.75,1446.75,1446.50,1446.50,8,141,149.00
03/26/2007,08:19,1446.50,1446.75,1446.50,1446.75,79,6,85.00
03/26/2007,08:20,1446.75,1446.75,1446.75,1446.75,87,0,87.00
03/26/2007,08:21,1446.75,1447.00,1446.75,1447.00,5,0,5.00
03/26/2007,08:22,1447.00,1447.00,1446.75,1446.75,56,2,58.00
03/26/2007,08:23,1447.00,1447.00,1446.75,1447.00,207,40,247.00
03/26/2007,08:24,1447.25,1447.25,1447.00,1447.25,129,1,130.00
03/26/2007,08:25,1447.00,1447.25,1447.00,1447.25,150,1,151.00
03/26/2007,08:26,1447.25,1447.50,1447.25,1447.25,57,95,152.00
03/26/2007,08:27,1447.50,1447.50,1447.25,1447.50,57,10,67.00
03/26/2007,08:28,1447.50,1447.50,1447.25,1447.50,229,2,231.00
03/26/2007,08:29,1447.50,1447.75,1447.25,1447.50,368,58,426.00
03/26/2007,08:30,1447.50,1448.00,1447.50,1447.50,1230,681,1911.00
03/26/2007,08:31,1447.75,1448.00,1447.00,1447.00,1927,2847,4774.00
03/26/2007,08:32,1447.25,1447.50,1446.75,1447.25,2356,2358,4714.00
03/26/2007,08:33,1447.25,1447.50,1447.00,1447.25,682,594,1276.00
03/26/2007,08:34,1447.00,1447.25,1445.75,1445.75,1282,4791,6073.00
03/26/2007,08:35,1446.00,1446.25,1445.50,1446.25,3402,1885,5287.00
03/26/2007,08:36,1446.00,1446.75,1446.00,1446.50,1777,2026,3803.00
03/26/2007,08:37,1446.50,1447.00,1446.25,1446.75,1408,1970,3378.00
03/26/2007,08:38,1447.00,1447.00,1446.00,1446.25,92,2973,3065.00
03/26/2007,08:39,1446.00,1446.50,1445.75,1446.50,1555,914,2469.00
03/26/2007,08:40,1446.25,1447.00,1446.25,1446.50,1175,1637,2812.00
03/26/2007,08:41,1446.50,1446.75,1446.00,1446.00,782,1184,1966.00
03/26/2007,08:42,1446.25,1446.25,1445.50,1446.00,982,1625,2607.00
03/26/2007,08:43,1446.25,1446.75,1445.50,1445.75,1774,2800,4574.00
03/26/2007,08:44,1445.75,1446.25,1445.25,1445.50,1703,2494,4197.00
03/26/2007,08:45,1445.50,1446.25,1445.25,1446.25,1447,1396,2843.00
03/26/2007,08:46,1446.25,1447.00,1446.00,1446.75,2540,727,3267.00
03/26/2007,08:47,1447.00,1447.00,1446.50,1447.00,1092,867,1959.00
03/26/2007,08:48,1447.00,1447.25,1446.50,1447.00,1304,1270,2574.00
03/26/2007,08:49,1447.00,1447.00,1446.00,1446.25,421,1897,2318.00
03/26/2007,08:50,1446.50,1447.00,1446.25,1447.00,1153,821,1974.00
03/26/2007,08:51,1447.00,1447.25,1446.50,1447.00,1644,884,2528.00
03/26/2007,08:52,1447.00,1447.50,1446.75,1447.25,2128,1266,3394.00
03/26/2007,08:53,1447.25,1447.25,1446.50,1446.75,232,2312,2544.00
03/26/2007,08:54,1446.50,1446.75,1446.00,1446.25,228,1557,1785.00
03/26/2007,08:55,1446.25,1447.00,1446.25,1447.00,742,769,1511.00
03/26/2007,08:56,1446.75,1447.50,1446.75,1447.00,1449,1007,2456.00
03/26/2007,08:57,1446.75,1447.00,1446.50,1446.75,260,548,808.00
03/26/2007,08:58,1446.75,1447.25,1446.75,1447.00,715,620,1335.00
03/26/2007,08:59,1446.75,1447.25,1446.75,1447.00,422,480,902.00
03/26/2007,09:00,1447.25,1447.75,1447.00,1447.50,1212,1356,2568.00
03/26/2007,09:01,1447.50,1447.50,1442.50,1443.75,8378,23164,31542.00
03/26/2007,09:02,1443.50,1444.50,1442.25,1443.25,4406,6481,10887.00
03/26/2007,09:03,1443.00,1443.50,1440.50,1440.75,5174,10302,15476.00
03/26/2007,09:04,1440.50,1442.25,1440.50,1441.75,5640,4722,10362.00
03/26/2007,09:05,1442.00,1442.75,1441.50,1442.00,3775,4358,8133.00
03/26/2007,09:06,1441.75,1442.25,1440.00,1440.25,5179,7811,12990.00
03/26/2007,09:07,1440.00,1440.75,1438.25,1438.50,5156,10492,15648.00
03/26/2007,09:08,1438.50,1438.50,1436.50,1438.00,9339,14983,24322.00
03/26/2007,09:09,1438.00,1438.25,1436.00,1437.25,5543,8248,13791.00
03/26/2007,09:10,1437.50,1439.00,1437.25,1438.25,5374,3219,8593.00
03/26/2007,09:11,1438.50,1439.00,1437.50,1438.75,3248,2753,6001.00
03/26/2007,09:12,1438.75,1439.75,1438.50,1439.00,5851,5027,10878.00
03/26/2007,09:13,1439.00,1439.25,1438.25,1438.50,1467,3009,4476.00
03/26/2007,09:14,1438.50,1438.75,1437.50,1438.00,2355,5791,8146.00
03/26/2007,09:15,1438.00,1439.75,1438.00,1439.25,5252,2544,7796.00
03/26/2007,09:16,1439.00,1439.25,1437.50,1438.25,2078,4392,6470.00
03/26/2007,09:17,1438.25,1438.50,1437.25,1438.00,2384,2782,5166.00
03/26/2007,09:18,1438.00,1438.75,1437.50,1438.00,1893,1249,3142.00
03/26/2007,09:19,1438.00,1439.00,1438.00,1438.75,948,1803,2751.00
03/26/2007,09:20,1438.50,1439.75,1438.50,1438.75,2757,1997,4754.00
03/26/2007,09:21,1438.50,1439.00,1437.00,1437.25,1654,5394,7048.00
03/26/2007,09:22,1437.00,1438.25,1436.75,1438.00,2658,3578,6236.00
03/26/2007,09:23,1438.00,1438.50,1437.75,1438.00,804,858,1662.00
03/26/2007,09:24,1438.00,1438.00,1436.75,1436.75,2443,3504,5947.00
03/26/2007,09:25,1437.00,1437.25,1435.00,1435.00,3863,10466,14329.00
03/26/2007,09:26,1435.00,1435.25,1434.25,1434.75,5421,8286,13707.00
03/26/2007,09:27,1434.75,1435.50,1434.50,1435.50,2720,1805,4525.00
03/26/2007,09:28,1435.50,1437.00,1434.75,1437.00,2806,1268,4074.00
03/26/2007,09:29,1437.00,1437.25,1435.25,1435.75,2074,4313,6387.00
03/26/2007,09:30,1435.50,1435.75,1434.25,1434.50,3777,6320,10097.00
03/26/2007,09:31,1434.50,1436.25,1434.25,1435.75,5107,2996,8103.00
03/26/2007,09:32,1435.50,1435.75,1434.50,1434.75,1719,2095,3814.00
03/26/2007,09:33,1434.75,1435.75,1434.00,1434.00,3028,5457,8485.00
03/26/2007,09:34,1434.00,1435.25,1433.75,1434.50,4004,3539,7543.00
03/26/2007,09:35,1434.50,1435.25,1433.75,1435.00,2445,2326,4771.00
03/26/2007,09:36,1434.75,1435.75,1434.75,1435.50,2424,1375,3799.00
03/26/2007,09:37,1435.75,1436.00,1435.25,1435.75,1423,802,2225.00
03/26/2007,09:38,1435.75,1436.50,1435.50,1435.75,1910,1318,3228.00
03/26/2007,09:39,1436.00,1436.25,1435.75,1436.25,1878,573,2451.00
03/26/2007,09:40,1436.25,1436.50,1435.75,1436.25,2044,2002,4046.00
03/26/2007,09:41,1436.25,1437.00,1436.00,1436.50,2471,1480,3951.00
03/26/2007,09:42,1436.50,1437.75,1436.25,1437.25,4785,2194,6979.00
03/26/2007,09:43,1437.25,1438.25,1437.00,1437.50,4753,1664,6417.00
03/26/2007,09:44,1437.50,1438.00,1437.50,1437.50,987,1197,2184.00
03/26/2007,09:45,1437.50,1437.75,1436.75,1436.75,1281,4325,5606.00
03/26/2007,09:46,1436.50,1436.75,1436.00,1436.50,1506,2357,3863.00
03/26/2007,09:47,1436.50,1437.00,1436.00,1436.00,1290,2428,3718.00
03/26/2007,09:48,1436.25,1437.00,1436.00,1436.75,2795,819,3614.00
03/26/2007,09:49,1436.75,1436.75,1436.25,1436.50,591,1321,1912.00
03/26/2007,09:50,1436.50,1437.50,1436.25,1437.25,2119,1937,4056.00
03/26/2007,09:51,1437.25,1437.75,1437.25,1437.50,1158,713,1871.00
03/26/2007,09:52,1437.50,1437.75,1436.75,1437.50,1216,1108,2324.00
03/26/2007,09:53,1437.50,1438.25,1437.00,1437.75,2808,663,3471.00
03/26/2007,09:54,1437.75,1438.00,1437.50,1437.75,812,991,1803.00
03/26/2007,09:55,1438.00,1438.25,1437.50,1438.00,2064,1278,3342.00
03/26/2007,09:56,1438.00,1438.25,1437.50,1437.50,553,1068,1621.00
03/26/2007,09:57,1437.75,1438.25,1437.25,1437.50,1398,1551,2949.00
03/26/2007,09:58,1437.75,1437.75,1437.25,1437.50,901,1256,2157.00
03/26/2007,09:59,1437.50,1437.75,1437.25,1437.75,2483,1636,4119.00
03/26/2007,10:00,1437.50,1438.00,1437.50,1437.50,1355,1451,2806.00
03/26/2007,10:01,1437.50,1437.75,1437.25,1437.50,540,546,1086.00
03/26/2007,10:02,1437.50,1437.75,1436.75,1436.75,1477,2236,3713.00
03/26/2007,10:03,1437.00,1437.00,1435.00,1435.50,1854,6675,8529.00
03/26/2007,10:04,1435.50,1435.75,1434.75,1435.25,3230,4110,7340.00
03/26/2007,10:05,1435.50,1435.50,1434.25,1435.00,1442,3617,5059.00
03/26/2007,10:06,1434.75,1435.25,1434.50,1435.00,1867,1824,3691.00
03/26/2007,10:07,1435.00,1436.00,1435.00,1435.75,2245,958,3203.00
03/26/2007,10:08,1435.50,1436.00,1435.25,1435.25,1075,1253,2328.00
03/26/2007,10:09,1435.50,1435.75,1435.25,1435.50,844,1477,2321.00
03/26/2007,10:10,1435.50,1436.00,1435.25,1435.75,669,708,1377.00
03/26/2007,10:11,1435.50,1436.25,1435.50,1436.00,1388,425,1813.00
03/26/2007,10:12,1436.00,1436.00,1435.00,1435.25,1240,2015,3255.00
03/26/2007,10:13,1435.25,1435.50,1435.25,1435.25,821,282,1103.00
03/26/2007,10:14,1435.25,1435.50,1434.75,1435.25,897,1119,2016.00
03/26/2007,10:15,1435.00,1435.25,1434.75,1435.25,606,693,1299.00
03/26/2007,10:16,1435.00,1435.25,1434.50,1435.00,1590,1417,3007.00
03/26/2007,10:17,1434.75,1436.00,1434.75,1435.75,2893,1665,4558.00
03/26/2007,10:18,1435.75,1436.00,1435.25,1436.00,1002,640,1642.00
03/26/2007,10:19,1435.75,1436.00,1435.50,1435.75,262,810,1072.00
03/26/2007,10:20,1435.75,1436.75,1435.75,1436.75,1710,1298,3008.00
03/26/2007,10:21,1436.75,1437.00,1436.25,1437.00,1015,713,1728.00
03/26/2007,10:22,1437.00,1438.00,1436.75,1438.00,4092,1376,5468.00
03/26/2007,10:23,1438.00,1438.50,1437.50,1438.00,2733,1868,4601.00
03/26/2007,10:24,1438.00,1438.25,1437.75,1437.75,1056,358,1414.00
03/26/2007,10:25,1437.75,1438.00,1437.25,1437.25,1162,1517,2679.00
03/26/2007,10:26,1437.50,1437.75,1437.25,1437.25,415,648,1063.00
03/26/2007,10:27,1437.25,1437.75,1437.00,1437.50,437,736,1173.00
03/26/2007,10:28,1437.75,1438.00,1436.75,1437.25,805,3418,4223.00
03/26/2007,10:29,1437.25,1437.25,1436.75,1437.00,236,716,952.00
03/26/2007,10:30,1437.00,1437.50,1436.75,1437.25,663,718,1381.00
03/26/2007,10:31,1437.25,1438.00,1437.00,1437.50,1616,764,2380.00
03/26/2007,10:32,1437.50,1438.00,1437.50,1437.50,436,1091,1527.00
03/26/2007,10:33,1437.50,1437.75,1437.00,1437.50,400,1501,1901.00
03/26/2007,10:34,1437.75,1438.25,1437.50,1437.50,1066,1161,2227.00
03/26/2007,10:35,1437.75,1437.75,1437.25,1437.75,719,468,1187.00
03/26/2007,10:36,1437.75,1438.25,1437.50,1438.25,1094,167,1261.00
03/26/2007,10:37,1438.25,1438.50,1438.00,1438.50,1611,291,1902.00
03/26/2007,10:38,1438.50,1439.00,1438.50,1438.75,2313,163,2476.00
03/26/2007,10:39,1439.00,1439.00,1438.50,1438.75,859,1898,2757.00
03/26/2007,10:40,1438.75,1440.25,1438.75,1439.75,7409,3948,11357.00
03/26/2007,10:41,1440.00,1440.25,1439.50,1439.50,1476,2796,4272.00
03/26/2007,10:42,1439.50,1440.00,1439.25,1439.75,1234,1623,2857.00
03/26/2007,10:43,1439.75,1439.75,1439.25,1439.50,854,1066,1920.00
03/26/2007,10:44,1439.25,1439.75,1439.25,1439.50,439,557,996.00
03/26/2007,10:45,1439.50,1440.00,1439.25,1439.50,667,561,1228.00
03/26/2007,10:46,1439.75,1439.75,1439.25,1439.50,257,1030,1287.00
03/26/2007,10:47,1439.50,1439.50,1439.00,1439.25,959,1168,2127.00
03/26/2007,10:48,1439.00,1439.75,1439.00,1439.25,879,564,1443.00
03/26/2007,10:49,1439.00,1439.25,1438.50,1439.00,1060,2447,3507.00
03/26/2007,10:50,1438.75,1439.00,1438.25,1438.50,733,2259,2992.00
03/26/2007,10:51,1438.50,1438.75,1438.25,1438.75,404,419,823.00
03/26/2007,10:52,1438.50,1439.00,1438.25,1439.00,1218,654,1872.00
03/26/2007,10:53,1439.00,1439.00,1438.25,1438.50,676,1032,1708.00
03/26/2007,10:54,1438.50,1439.00,1438.50,1438.75,881,661,1542.00
03/26/2007,10:55,1438.75,1439.25,1438.50,1438.75,374,710,1084.00
03/26/2007,10:56,1438.50,1439.25,1438.50,1439.25,724,786,1510.00
03/26/2007,10:57,1439.00,1439.25,1438.75,1439.00,179,730,909.00
03/26/2007,10:58,1438.75,1439.00,1438.50,1439.00,219,259,478.00
03/26/2007,10:59,1439.00,1439.00,1438.50,1438.75,379,384,763.00
03/26/2007,11:00,1438.75,1438.75,1438.25,1438.75,279,642,921.00
03/26/2007,11:01,1438.75,1439.25,1438.50,1439.00,677,476,1153.00
03/26/2007,11:02,1438.75,1439.00,1438.50,1438.50,12,385,397.00
03/26/2007,11:03,1438.75,1438.75,1438.50,1438.75,72,92,164.00
03/26/2007,11:04,1438.75,1439.00,1438.50,1439.00,333,22,355.00
03/26/2007,11:05,1439.00,1439.25,1438.75,1439.25,469,21,490.00
03/26/2007,11:06,1439.25,1439.75,1439.00,1439.25,2383,688,3071.00
03/26/2007,11:07,1439.25,1439.25,1439.00,1439.00,61,473,534.00
03/26/2007,11:08,1439.25,1439.25,1438.25,1438.75,291,1542,1833.00
03/26/2007,11:09,1438.50,1439.25,1438.50,1438.75,1054,274,1328.00
03/26/2007,11:10,1438.75,1439.00,1438.75,1438.75,480,289,769.00
03/26/2007,11:11,1438.50,1439.00,1438.50,1438.75,470,68,538.00
03/26/2007,11:12,1439.00,1439.00,1438.75,1438.75,158,334,492.00
03/26/2007,11:13,1438.75,1439.00,1438.75,1439.00,247,103,350.00
03/26/2007,11:14,1439.00,1439.50,1439.00,1439.50,926,726,1652.00
03/26/2007,11:15,1439.50,1439.75,1439.00,1439.50,860,531,1391.00
03/26/2007,11:16,1439.75,1439.75,1439.00,1439.75,489,596,1085.00
03/26/2007,11:17,1439.75,1439.75,1439.25,1439.25,102,511,613.00
03/26/2007,11:18,1439.50,1439.75,1439.25,1439.75,433,32,465.00
03/26/2007,11:19,1439.75,1440.00,1439.50,1439.75,599,107,706.00
03/26/2007,11:20,1439.75,1440.25,1439.50,1440.25,3256,388,3644.00
03/26/2007,11:21,1440.25,1440.75,1440.00,1440.50,2701,1939,4640.00
03/26/2007,11:22,1440.50,1441.50,1440.25,1441.00,5867,1130,6997.00
03/26/2007,11:23,1441.00,1441.50,1440.75,1441.00,1900,1333,3233.00
03/26/2007,11:24,1441.00,1441.25,1440.75,1441.00,540,1017,1557.00
03/26/2007,11:25,1441.00,1442.00,1441.00,1442.00,3908,1726,5634.00
03/26/2007,11:26,1441.75,1442.50,1441.75,1442.00,4590,1800,6390.00
03/26/2007,11:27,1442.00,1442.25,1441.50,1441.75,1160,2498,3658.00
03/26/2007,11:28,1441.75,1442.00,1441.50,1442.00,486,993,1479.00
03/26/2007,11:29,1441.75,1442.00,1441.50,1441.75,94,491,585.00
03/26/2007,11:30,1441.75,1441.75,1441.25,1441.50,582,1700,2282.00
03/26/2007,11:31,1441.75,1442.00,1441.25,1442.00,1098,389,1487.00
03/26/2007,11:32,1442.00,1442.00,1441.50,1442.00,481,424,905.00
03/26/2007,11:33,1442.00,1442.25,1441.50,1441.75,784,603,1387.00
03/26/2007,11:34,1442.00,1442.25,1441.50,1441.50,597,1236,1833.00
03/26/2007,11:35,1441.75,1441.75,1441.25,1441.50,128,718,846.00
03/26/2007,11:36,1441.75,1442.00,1441.50,1441.75,771,330,1101.00
03/26/2007,11:37,1441.75,1442.00,1441.50,1441.50,216,662,878.00
03/26/2007,11:38,1441.50,1442.00,1441.50,1442.00,566,221,787.00
03/26/2007,11:39,1442.00,1442.00,1441.25,1441.25,22,1317,1339.00
03/26/2007,11:40,1441.25,1441.25,1440.75,1441.00,312,1637,1949.00
03/26/2007,11:41,1441.00,1441.25,1440.50,1440.75,571,1413,1984.00
03/26/2007,11:42,1440.50,1440.75,1440.25,1440.50,120,1373,1493.00
03/26/2007,11:43,1440.50,1441.00,1440.50,1441.00,976,399,1375.00
03/26/2007,11:44,1441.00,1441.25,1440.75,1441.25,470,49,519.00
03/26/2007,11:45,1441.25,1441.25,1441.00,1441.00,20,254,274.00
03/26/2007,11:46,1441.00,1441.75,1441.00,1441.75,1588,560,2148.00
03/26/2007,11:47,1441.75,1442.75,1441.50,1442.25,4052,1022,5074.00
03/26/2007,11:48,1442.25,1442.75,1442.25,1442.50,1249,533,1782.00
03/26/2007,11:49,1442.25,1442.50,1441.75,1442.00,900,1559,2459.00
03/26/2007,11:50,1441.75,1442.00,1441.50,1441.50,127,938,1065.00
03/26/2007,11:51,1441.75,1442.00,1441.50,1442.00,1170,675,1845.00
03/26/2007,11:52,1441.75,1441.75,1441.50,1441.75,36,313,349.00
03/26/2007,11:53,1441.75,1441.75,1441.25,1441.25,127,1307,1434.00
03/26/2007,11:54,1441.25,1441.25,1440.75,1441.00,878,1596,2474.00
03/26/2007,11:55,1441.25,1441.25,1440.75,1441.00,47,473,520.00
03/26/2007,11:56,1441.00,1441.25,1440.75,1441.00,184,292,476.00
03/26/2007,11:57,1441.00,1441.00,1440.50,1441.00,167,329,496.00
03/26/2007,11:58,1441.00,1441.00,1440.75,1441.00,384,19,403.00
03/26/2007,11:59,1441.00,1441.25,1440.25,1440.50,604,854,1458.00
03/26/2007,12:00,1440.50,1440.75,1440.25,1440.25,16,555,571.00
03/26/2007,12:01,1440.25,1440.50,1439.75,1440.25,763,2431,3194.00
03/26/2007,12:02,1440.00,1440.50,1440.00,1440.50,1311,303,1614.00
03/26/2007,12:03,1440.25,1440.50,1440.25,1440.25,12,125,137.00
03/26/2007,12:04,1440.25,1440.50,1440.00,1440.50,28,675,703.00
03/26/2007,12:05,1440.25,1440.50,1440.25,1440.25,14,240,254.00
03/26/2007,12:06,1440.25,1440.50,1439.75,1440.25,446,578,1024.00
03/26/2007,12:07,1440.25,1440.25,1439.75,1440.00,244,610,854.00
03/26/2007,12:08,1439.75,1440.00,1439.50,1439.50,161,2588,2749.00
03/26/2007,12:09,1439.75,1439.75,1439.25,1439.75,671,808,1479.00
03/26/2007,12:10,1439.75,1440.00,1439.50,1440.00,762,277,1039.00
03/26/2007,12:11,1439.75,1440.00,1439.75,1439.75,198,192,390.00
03/26/2007,12:12,1440.00,1440.25,1439.75,1439.75,1277,593,1870.00
03/26/2007,12:13,1440.00,1440.50,1439.75,1440.50,1118,36,1154.00
03/26/2007,12:14,1440.50,1440.50,1440.25,1440.50,276,5,281.00
03/26/2007,12:15,1440.50,1440.50,1440.00,1440.25,129,744,873.00
03/26/2007,12:16,1440.00,1440.25,1439.50,1439.75,155,677,832.00
03/26/2007,12:17,1440.00,1440.00,1439.50,1439.75,348,204,552.00
03/26/2007,12:18,1439.75,1440.50,1439.75,1440.50,786,36,822.00
03/26/2007,12:19,1440.50,1440.50,1440.00,1440.25,103,579,682.00
03/26/2007,12:20,1440.25,1440.25,1439.75,1440.00,30,288,318.00
03/26/2007,12:21,1440.00,1440.25,1440.00,1440.25,11,39,50.00
03/26/2007,12:22,1440.00,1440.75,1440.00,1440.75,797,20,817.00
03/26/2007,12:23,1440.75,1441.25,1440.50,1440.50,1230,532,1762.00
03/26/2007,12:24,1440.75,1441.00,1440.50,1441.00,355,54,409.00
03/26/2007,12:25,1441.00,1441.25,1440.75,1441.00,284,143,427.00
03/26/2007,12:26,1440.75,1441.00,1440.50,1440.50,38,428,466.00
03/26/2007,12:27,1440.50,1440.50,1440.00,1440.00,491,942,1433.00
03/26/2007,12:28,1440.25,1440.75,1440.00,1440.50,714,110,824.00
03/26/2007,12:29,1440.50,1440.75,1440.25,1440.25,92,320,412.00
03/26/2007,12:30,1440.50,1440.75,1440.00,1440.75,312,320,632.00
03/26/2007,12:31,1440.25,1440.75,1440.25,1440.75,409,51,460.00
03/26/2007,12:32,1441.00,1442.00,1440.75,1441.75,3298,732,4030.00
03/26/2007,12:33,1441.50,1442.00,1441.50,1441.75,660,187,847.00
03/26/2007,12:34,1441.75,1442.75,1441.50,1442.50,3955,904,4859.00
03/26/2007,12:35,1442.50,1442.75,1441.50,1441.75,561,1806,2367.00
03/26/2007,12:36,1441.75,1442.50,1441.75,1442.00,815,881,1696.00
03/26/2007,12:37,1442.00,1442.50,1442.00,1442.25,527,151,678.00
03/26/2007,12:38,1442.25,1442.75,1442.25,1442.25,599,664,1263.00
03/26/2007,12:39,1442.25,1442.25,1442.00,1442.00,191,407,598.00
03/26/2007,12:40,1442.00,1442.25,1441.75,1442.00,436,300,736.00
03/26/2007,12:41,1442.25,1442.50,1442.00,1442.25,361,246,607.00
03/26/2007,12:42,1442.25,1442.25,1441.50,1441.75,611,1336,1947.00
03/26/2007,12:43,1441.75,1442.00,1441.50,1441.50,64,151,215.00
03/26/2007,12:44,1441.75,1442.00,1441.50,1441.75,366,140,506.00
03/26/2007,12:45,1442.00,1442.50,1442.00,1442.00,859,330,1189.00
03/26/2007,12:46,1442.25,1442.50,1441.50,1442.25,1289,808,2097.00
03/26/2007,12:47,1442.25,1442.25,1441.75,1441.75,186,344,530.00
03/26/2007,12:48,1441.75,1442.00,1441.25,1441.25,700,1748,2448.00
03/26/2007,12:49,1441.25,1441.50,1441.00,1441.25,491,481,972.00
03/26/2007,12:50,1441.25,1441.75,1441.00,1441.50,1195,542,1737.00
03/26/2007,12:51,1441.50,1442.00,1441.25,1441.50,791,581,1372.00
03/26/2007,12:52,1441.50,1441.50,1441.00,1441.25,100,1729,1829.00
03/26/2007,12:53,1441.25,1441.25,1440.75,1441.00,216,606,822.00
03/26/2007,12:54,1441.00,1441.75,1441.00,1441.00,692,861,1553.00
03/26/2007,12:55,1441.25,1441.25,1441.00,1441.25,52,78,130.00
03/26/2007,12:56,1441.25,1441.50,1441.25,1441.50,300,28,328.00
03/26/2007,12:57,1441.50,1441.50,1441.00,1441.25,147,195,342.00
03/26/2007,12:58,1441.25,1442.00,1441.25,1441.75,749,306,1055.00
03/26/2007,12:59,1441.50,1442.00,1441.50,1442.00,791,126,917.00
03/26/2007,13:00,1442.25,1442.25,1441.75,1442.00,286,305,591.00
03/26/2007,13:01,1442.25,1443.75,1442.00,1442.75,9650,2830,12480.00
03/26/2007,13:02,1442.75,1443.75,1442.75,1443.00,2718,2191,4909.00
03/26/2007,13:03,1443.25,1443.75,1442.75,1443.50,1391,558,1949.00
03/26/2007,13:04,1443.75,1444.25,1443.25,1443.50,3114,1590,4704.00
03/26/2007,13:05,1443.50,1443.75,1443.25,1443.50,569,491,1060.00
03/26/2007,13:06,1443.75,1443.75,1443.25,1443.50,243,178,421.00
03/26/2007,13:07,1443.25,1443.75,1443.25,1443.25,168,193,361.00
03/26/2007,13:08,1443.50,1443.50,1442.50,1443.25,1068,2162,3230.00
03/26/2007,13:09,1443.00,1443.50,1443.00,1443.00,332,398,730.00
03/26/2007,13:10,1443.25,1443.25,1442.75,1442.75,78,113,191.00
03/26/2007,13:11,1443.00,1443.25,1443.00,1443.00,423,64,487.00
03/26/2007,13:12,1443.00,1443.50,1443.00,1443.00,156,248,404.00
03/26/2007,13:13,1443.00,1443.25,1442.75,1443.00,128,173,301.00
03/26/2007,13:14,1443.00,1443.50,1443.00,1443.25,422,269,691.00
03/26/2007,13:15,1443.25,1443.25,1443.00,1443.00,14,89,103.00
03/26/2007,13:16,1443.00,1443.50,1443.00,1443.25,1131,159,1290.00
03/26/2007,13:17,1443.50,1444.00,1443.25,1444.00,1045,169,1214.00
03/26/2007,13:18,1443.75,1444.50,1443.50,1444.00,2999,2219,5218.00
03/26/2007,13:19,1444.00,1444.50,1443.75,1444.00,691,1342,2033.00
03/26/2007,13:20,1444.00,1444.50,1443.75,1444.25,835,315,1150.00
03/26/2007,13:21,1444.00,1444.50,1443.50,1443.50,647,1637,2284.00
03/26/2007,13:22,1443.50,1444.00,1443.50,1443.75,572,768,1340.00
03/26/2007,13:23,1444.00,1444.00,1443.25,1443.50,278,1740,2018.00
03/26/2007,13:24,1443.75,1443.75,1442.75,1443.00,629,1967,2596.00
03/26/2007,13:25,1442.75,1443.25,1442.75,1443.00,349,439,788.00
03/26/2007,13:26,1443.25,1443.25,1442.75,1443.00,490,994,1484.00
03/26/2007,13:27,1442.75,1443.25,1442.75,1443.00,247,300,547.00
03/26/2007,13:28,1443.25,1443.75,1443.00,1443.50,891,355,1246.00
03/26/2007,13:29,1443.50,1443.50,1443.25,1443.25,440,29,469.00
03/26/2007,13:30,1443.50,1443.75,1443.25,1443.75,381,66,447.00
03/26/2007,13:31,1443.75,1443.75,1443.25,1443.25,420,830,1250.00
03/26/2007,13:32,1443.25,1443.50,1442.75,1443.00,278,1697,1975.00
03/26/2007,13:33,1443.00,1443.25,1442.75,1442.75,653,481,1134.00
03/26/2007,13:34,1442.75,1443.25,1442.75,1443.00,488,624,1112.00
03/26/2007,13:35,1442.75,1443.00,1442.50,1442.50,31,868,899.00
03/26/2007,13:36,1442.50,1442.75,1442.25,1442.50,637,1539,2176.00
03/26/2007,13:37,1442.50,1443.25,1442.50,1442.75,1186,461,1647.00
03/26/2007,13:38,1442.75,1443.00,1442.75,1442.75,20,188,208.00
03/26/2007,13:39,1443.00,1443.00,1442.50,1442.75,427,461,888.00
03/26/2007,13:40,1442.75,1442.75,1442.25,1442.25,2,641,643.00
03/26/2007,13:41,1442.25,1442.50,1442.25,1442.25,72,179,251.00
03/26/2007,13:42,1442.25,1442.50,1442.25,1442.25,34,218,252.00
03/26/2007,13:43,1442.50,1443.00,1442.50,1442.75,995,203,1198.00
03/26/2007,13:44,1442.75,1443.25,1442.75,1442.75,520,304,824.00
03/26/2007,13:45,1442.75,1443.00,1442.75,1442.75,4,191,195.00
03/26/2007,13:46,1443.00,1443.00,1442.75,1442.75,435,199,634.00
03/26/2007,13:47,1442.75,1443.25,1442.75,1443.00,246,32,278.00
03/26/2007,13:48,1443.25,1443.25,1443.00,1443.25,19,89,108.00
03/26/2007,13:49,1443.00,1443.25,1442.75,1442.75,17,299,316.00
03/26/2007,13:50,1442.75,1443.00,1442.50,1442.75,720,312,1032.00
03/26/2007,13:51,1442.50,1443.00,1442.50,1442.75,117,388,505.00
03/26/2007,13:52,1443.00,1443.25,1442.75,1443.00,362,66,428.00
03/26/2007,13:53,1443.00,1443.25,1443.00,1443.00,12,377,389.00
03/26/2007,13:54,1443.00,1443.50,1443.00,1443.25,623,354,977.00
03/26/2007,13:55,1443.25,1443.50,1443.00,1443.25,131,471,602.00
03/26/2007,13:56,1443.00,1443.25,1443.00,1443.00,52,202,254.00
03/26/2007,13:57,1443.25,1443.75,1443.25,1443.75,659,122,781.00
03/26/2007,13:58,1443.75,1443.75,1443.00,1443.25,42,1282,1324.00
03/26/2007,13:59,1443.25,1443.75,1443.00,1443.75,902,200,1102.00
03/26/2007,14:00,1443.50,1444.25,1443.25,1444.25,2872,237,3109.00
03/26/2007,14:01,1444.25,1444.25,1443.75,1443.75,883,797,1680.00
03/26/2007,14:02,1444.00,1444.75,1443.75,1444.50,4719,328,5047.00
03/26/2007,14:03,1444.75,1445.00,1444.50,1444.75,1967,732,2699.00
03/26/2007,14:04,1444.50,1444.75,1444.50,1444.50,1151,146,1297.00
03/26/2007,14:05,1444.75,1445.00,1444.50,1444.50,1432,803,2235.00
03/26/2007,14:06,1444.50,1444.50,1444.00,1444.25,221,1301,1522.00
03/26/2007,14:07,1444.25,1444.50,1443.50,1444.00,382,1284,1666.00
03/26/2007,14:08,1443.75,1444.25,1443.75,1444.00,689,288,977.00
03/26/2007,14:09,1444.00,1444.25,1443.50,1443.50,64,1337,1401.00
03/26/2007,14:10,1443.50,1443.75,1443.50,1443.50,145,121,266.00
03/26/2007,14:11,1443.50,1444.25,1443.50,1444.00,971,991,1962.00
03/26/2007,14:12,1444.00,1444.00,1443.75,1444.00,92,175,267.00
03/26/2007,14:13,1444.00,1444.25,1443.75,1443.75,713,863,1576.00
03/26/2007,14:14,1443.50,1443.75,1443.25,1443.50,1139,592,1731.00
03/26/2007,14:15,1443.50,1443.75,1443.25,1443.75,273,16,289.00
03/26/2007,14:16,1443.75,1443.75,1443.50,1443.50,24,56,80.00
03/26/2007,14:17,1443.75,1444.25,1443.75,1444.00,735,790,1525.00
03/26/2007,14:18,1444.00,1444.25,1443.75,1444.00,397,685,1082.00
03/26/2007,14:19,1444.25,1444.25,1443.75,1444.00,41,35,76.00
03/26/2007,14:20,1444.00,1444.00,1443.50,1443.75,159,571,730.00
03/26/2007,14:21,1443.75,1444.00,1443.50,1443.75,152,319,471.00
03/26/2007,14:22,1443.75,1443.75,1443.50,1443.50,35,442,477.00
03/26/2007,14:23,1443.50,1443.75,1443.25,1443.75,500,342,842.00
03/26/2007,14:24,1443.50,1443.75,1443.50,1443.50,19,54,73.00
03/26/2007,14:25,1443.75,1444.50,1443.75,1444.25,1605,649,2254.00
03/26/2007,14:26,1444.50,1444.50,1444.00,1444.25,171,425,596.00
03/26/2007,14:27,1444.25,1445.00,1444.25,1445.00,1391,43,1434.00
03/26/2007,14:28,1445.00,1445.75,1444.75,1445.75,4631,1156,5787.00
03/26/2007,14:29,1445.75,1446.25,1445.25,1446.00,2293,1896,4189.00
03/26/2007,14:30,1445.75,1446.00,1445.25,1445.50,293,1331,1624.00
03/26/2007,14:31,1445.50,1446.00,1445.50,1446.00,1528,651,2179.00
03/26/2007,14:32,1446.00,1446.25,1445.50,1445.75,2324,848,3172.00
03/26/2007,14:33,1445.75,1446.25,1445.75,1446.25,1453,453,1906.00
03/26/2007,14:34,1446.00,1447.50,1446.00,1447.50,8102,2153,10255.00
03/26/2007,14:35,1447.25,1447.75,1447.00,1447.00,1202,3338,4540.00
03/26/2007,14:36,1447.00,1447.25,1446.25,1446.50,1382,3954,5336.00
03/26/2007,14:37,1446.50,1446.75,1446.25,1446.25,816,974,1790.00
03/26/2007,14:38,1446.50,1446.75,1446.25,1446.50,791,1114,1905.00
03/26/2007,14:39,1446.50,1446.75,1446.25,1446.25,978,997,1975.00
03/26/2007,14:40,1446.25,1446.50,1446.25,1446.25,18,2308,2326.00
03/26/2007,14:41,1446.50,1447.00,1446.25,1447.00,1843,669,2512.00
03/26/2007,14:42,1446.75,1447.50,1446.75,1447.00,1429,693,2122.00
03/26/2007,14:43,1447.00,1447.00,1446.75,1446.75,689,1367,2056.00
03/26/2007,14:44,1447.00,1448.00,1446.75,1447.75,3938,1523,5461.00
03/26/2007,14:45,1447.50,1448.00,1447.25,1447.75,1982,1732,3714.00
03/26/2007,14:46,1447.75,1448.25,1447.50,1448.00,3147,1712,4859.00
03/26/2007,14:47,1447.75,1448.50,1447.75,1448.25,3832,1244,5076.00
03/26/2007,14:48,1448.50,1449.00,1448.25,1449.00,6512,1412,7924.00
03/26/2007,14:49,1448.75,1449.25,1448.50,1448.50,2596,1169,3765.00
03/26/2007,14:50,1448.75,1448.75,1448.25,1448.25,1534,1389,2923.00
03/26/2007,14:51,1448.50,1448.50,1447.75,1448.00,709,3907,4616.00
03/26/2007,14:52,1448.00,1448.25,1447.75,1448.00,1164,1822,2986.00
03/26/2007,14:53,1447.75,1448.25,1447.75,1448.00,1161,569,1730.00
03/26/2007,14:54,1448.00,1448.25,1447.75,1448.00,1997,285,2282.00
03/26/2007,14:55,1448.25,1448.50,1448.25,1448.50,1198,434,1632.00
03/26/2007,14:56,1448.50,1448.50,1448.00,1448.25,1477,1976,3453.00
03/26/2007,14:57,1448.25,1448.75,1448.00,1448.25,2847,2743,5590.00
03/26/2007,14:58,1448.50,1448.50,1448.25,1448.50,1397,186,1583.00
03/26/2007,14:59,1448.25,1448.50,1448.00,1448.25,1683,1819,3502.00
03/26/2007,15:00,1448.50,1448.75,1448.00,1448.50,7526,5479,13005.00
03/26/2007,15:01,1448.50,1448.75,1447.50,1447.50,4416,7788,12204.00
03/26/2007,15:02,1447.50,1447.50,1447.00,1447.50,3906,3333,7239.00
03/26/2007,15:03,1447.50,1447.75,1447.25,1447.75,1436,1880,3316.00
03/26/2007,15:04,1447.50,1447.75,1447.00,1447.00,454,2603,3057.00
03/26/2007,15:05,1447.00,1447.50,1447.00,1447.50,1628,386,2014.00
03/26/2007,15:06,1447.25,1447.50,1446.00,1446.50,2181,5841,8022.00
03/26/2007,15:07,1446.50,1446.50,1445.75,1446.25,1307,2372,3679.00
03/26/2007,15:08,1446.25,1446.50,1446.00,1446.25,91,3332,3423.00
03/26/2007,15:09,1446.25,1446.50,1445.75,1446.25,1177,967,2144.00
03/26/2007,15:10,1446.00,1446.25,1446.00,1446.00,829,11,840.00
03/26/2007,15:11,1446.25,1446.25,1445.75,1445.75,103,1372,1475.00
03/26/2007,15:12,1445.75,1446.25,1445.75,1446.25,1382,199,1581.00
03/26/2007,15:13,1446.00,1446.25,1445.75,1446.00,57,1583,1640.00
03/26/2007,15:14,1445.75,1446.00,1445.50,1445.75,2301,1198,3499.00
03/26/2007,15:15,1445.75,1445.75,1444.75,1445.00,3495,6431,9926.00
03/26/2007,15:31,1445.00,1445.50,1445.00,1445.25,310,282,592.00
03/26/2007,15:32,1445.25,1445.75,1445.25,1445.50,358,17,375.00
03/26/2007,15:33,1445.50,1445.75,1445.50,1445.50,1,84,85.00
03/26/2007,15:34,1445.50,1445.50,1445.50,1445.50,0,244,244.00
03/26/2007,15:35,1445.25,1445.50,1445.25,1445.50,16,21,37.00
03/26/2007,15:36,1445.25,1445.50,1445.25,1445.50,146,2,148.00
03/26/2007,15:37,1445.75,1445.75,1445.50,1445.50,1,2,3.00
03/26/2007,15:38,1445.50,1445.50,1445.25,1445.50,130,84,214.00
03/26/2007,15:39,1445.50,1445.50,1445.50,1445.50,31,0,31.00
03/26/2007,15:40,1445.50,1445.50,1445.25,1445.25,18,1,19.00
03/26/2007,15:41,1445.50,1445.50,1445.50,1445.50,102,0,102.00
03/26/2007,15:42,1445.50,1445.50,1445.50,1445.50,90,0,90.00
03/26/2007,15:43,1445.50,1445.50,1445.50,1445.50,44,0,44.00
03/26/2007,15:44,1445.75,1445.75,1445.50,1445.50,1,3,4.00
03/26/2007,15:46,1445.50,1445.75,1445.50,1445.50,20,12,32.00
03/26/2007,15:47,1445.50,1445.50,1445.50,1445.50,0,52,52.00
03/26/2007,15:48,1445.50,1445.50,1445.25,1445.25,0,200,200.00
03/26/2007,15:49,1445.25,1445.25,1445.25,1445.25,0,2,2.00
03/26/2007,15:50,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/26/2007,15:51,1445.25,1445.50,1445.25,1445.50,8,6,14.00
03/26/2007,15:52,1445.25,1445.50,1445.25,1445.50,7,1,8.00
03/26/2007,15:53,1445.25,1445.25,1445.25,1445.25,0,4,4.00
03/26/2007,15:54,1445.50,1445.50,1445.50,1445.50,79,0,79.00
03/26/2007,15:55,1445.50,1445.50,1445.50,1445.50,188,0,188.00
03/26/2007,15:56,1445.50,1445.50,1445.50,1445.50,5,0,5.00
03/26/2007,15:58,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/26/2007,15:59,1445.50,1445.75,1445.50,1445.75,163,0,163.00
03/26/2007,16:00,1446.00,1446.00,1445.75,1446.00,30,23,53.00
03/26/2007,17:01,1444.75,1445.00,1444.50,1444.75,65,110,175.00
03/26/2007,17:02,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/26/2007,17:03,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/26/2007,17:04,1444.75,1444.75,1444.75,1444.75,6,0,6.00
03/26/2007,17:05,1444.75,1444.75,1444.50,1444.50,7,3,10.00
03/26/2007,17:06,1444.50,1444.75,1444.50,1444.75,1,2,3.00
03/26/2007,17:08,1444.75,1444.75,1444.75,1444.75,4,0,4.00
03/26/2007,17:11,1444.75,1445.00,1444.75,1445.00,101,0,101.00
03/26/2007,17:12,1444.75,1444.75,1444.75,1444.75,0,2,2.00
03/26/2007,17:13,1444.75,1445.00,1444.75,1445.00,10,1,11.00
03/26/2007,17:14,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,17:15,1444.75,1444.75,1444.75,1444.75,0,51,51.00
03/26/2007,17:16,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/26/2007,17:17,1444.75,1444.75,1444.75,1444.75,0,2,2.00
03/26/2007,17:18,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,17:20,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/26/2007,17:21,1444.75,1444.75,1444.75,1444.75,10,0,10.00
03/26/2007,17:24,1444.75,1444.75,1444.75,1444.75,50,0,50.00
03/26/2007,17:25,1444.75,1445.00,1444.75,1445.00,154,0,154.00
03/26/2007,17:26,1445.00,1445.00,1445.00,1445.00,117,0,117.00
03/26/2007,17:27,1444.75,1444.75,1444.75,1444.75,0,15,15.00
03/26/2007,17:29,1444.75,1444.75,1444.75,1444.75,0,97,97.00
03/26/2007,17:30,1444.75,1444.75,1444.75,1444.75,0,2,2.00
03/26/2007,17:32,1444.75,1444.75,1444.75,1444.75,0,7,7.00
03/26/2007,17:33,1444.75,1444.75,1444.75,1444.75,0,3,3.00
03/26/2007,17:34,1444.75,1445.00,1444.75,1445.00,68,1,69.00
03/26/2007,17:35,1445.00,1445.00,1445.00,1445.00,53,0,53.00
03/26/2007,17:37,1445.00,1445.00,1445.00,1445.00,3,0,3.00
03/26/2007,17:38,1445.00,1445.00,1444.75,1445.00,5,3,8.00
03/26/2007,17:39,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,17:40,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/26/2007,17:41,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/26/2007,17:42,1445.00,1445.00,1444.75,1444.75,1,2,3.00
03/26/2007,17:43,1445.00,1445.00,1445.00,1445.00,25,0,25.00
03/26/2007,17:44,1445.00,1445.00,1445.00,1445.00,7,0,7.00
03/26/2007,17:45,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,17:50,1445.00,1445.00,1445.00,1445.00,5,0,5.00
03/26/2007,17:51,1445.00,1445.00,1445.00,1445.00,5,0,5.00
03/26/2007,17:56,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,17:59,1444.75,1444.75,1444.75,1444.75,0,67,67.00
03/26/2007,18:03,1444.75,1444.75,1444.75,1444.75,0,2,2.00
03/26/2007,18:05,1444.75,1444.75,1444.75,1444.75,0,27,27.00
03/26/2007,18:06,1444.75,1444.75,1444.50,1444.50,0,28,28.00
03/26/2007,18:07,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/26/2007,18:09,1444.50,1444.50,1444.50,1444.50,0,8,8.00
03/26/2007,18:10,1444.75,1444.75,1444.75,1444.75,6,0,6.00
03/26/2007,18:11,1444.75,1444.75,1444.75,1444.75,3,0,3.00
03/26/2007,18:12,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/26/2007,18:14,1444.75,1445.00,1444.75,1445.00,6,0,6.00
03/26/2007,18:15,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,18:16,1445.00,1445.00,1445.00,1445.00,35,0,35.00
03/26/2007,18:19,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,18:20,1444.75,1444.75,1444.75,1444.75,0,10,10.00
03/26/2007,18:23,1444.75,1444.75,1444.75,1444.75,0,10,10.00
03/26/2007,18:28,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,18:29,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/26/2007,18:32,1444.75,1444.75,1444.75,1444.75,0,3,3.00
03/26/2007,18:33,1445.00,1445.00,1445.00,1445.00,94,0,94.00
03/26/2007,18:35,1445.00,1445.00,1445.00,1445.00,3,0,3.00
03/26/2007,18:36,1445.25,1445.25,1445.25,1445.25,117,0,117.00
03/26/2007,18:37,1445.25,1445.25,1445.25,1445.25,11,0,11.00
03/26/2007,18:40,1445.25,1445.25,1445.25,1445.25,2,0,2.00
03/26/2007,18:41,1445.00,1445.25,1445.00,1445.25,3,7,10.00
03/26/2007,18:42,1445.25,1445.25,1445.00,1445.00,1,8,9.00
03/26/2007,18:45,1445.00,1445.00,1444.50,1444.75,8,131,139.00
03/26/2007,18:47,1444.75,1444.75,1444.75,1444.75,52,0,52.00
03/26/2007,18:48,1444.75,1444.75,1444.75,1444.75,11,0,11.00
03/26/2007,18:50,1445.00,1445.00,1445.00,1445.00,60,0,60.00
03/26/2007,18:51,1445.00,1445.25,1445.00,1445.25,55,0,55.00
03/26/2007,18:52,1445.25,1445.25,1445.25,1445.25,12,0,12.00
03/26/2007,18:55,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/26/2007,18:56,1445.00,1445.00,1445.00,1445.00,0,5,5.00
03/26/2007,18:59,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/26/2007,19:00,1445.25,1445.25,1445.25,1445.25,7,0,7.00
03/26/2007,19:02,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/26/2007,19:03,1445.00,1445.25,1445.00,1445.25,1,1,2.00
03/26/2007,19:05,1445.25,1445.25,1445.25,1445.25,10,0,10.00
03/26/2007,19:07,1445.25,1445.25,1445.25,1445.25,7,0,7.00
03/26/2007,19:09,1445.25,1445.25,1445.25,1445.25,5,0,5.00
03/26/2007,19:12,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/26/2007,19:13,1445.25,1445.25,1445.25,1445.25,10,0,10.00
03/26/2007,19:14,1445.00,1445.00,1445.00,1445.00,0,10,10.00
03/26/2007,19:18,1445.25,1445.25,1445.25,1445.25,2,0,2.00
03/26/2007,19:22,1445.00,1445.00,1445.00,1445.00,0,10,10.00
03/26/2007,19:25,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/26/2007,19:27,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/26/2007,19:31,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/26/2007,19:32,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/26/2007,19:36,1445.25,1445.50,1445.25,1445.50,66,0,66.00
03/26/2007,19:37,1445.25,1445.25,1444.75,1444.75,0,43,43.00
03/26/2007,19:38,1445.00,1445.00,1445.00,1445.00,6,0,6.00
03/26/2007,19:39,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/26/2007,19:41,1444.75,1444.75,1444.75,1444.75,0,10,10.00
03/26/2007,19:42,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,19:43,1444.50,1444.75,1444.50,1444.75,2,1,3.00
03/26/2007,19:45,1444.50,1444.50,1444.50,1444.50,0,5,5.00
03/26/2007,19:47,1444.75,1444.75,1444.50,1444.50,25,2,27.00
03/26/2007,19:49,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/26/2007,19:50,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/26/2007,19:51,1444.75,1444.75,1444.50,1444.50,1,2,3.00
03/26/2007,19:52,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/26/2007,19:53,1444.75,1445.00,1444.75,1444.75,14,1,15.00
03/26/2007,19:55,1444.75,1445.00,1444.50,1445.00,3,2,5.00
03/26/2007,19:56,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/26/2007,19:58,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/26/2007,20:01,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,20:07,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,20:09,1444.75,1444.75,1444.75,1444.75,0,2,2.00
03/26/2007,20:12,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,20:18,1444.75,1445.00,1444.75,1445.00,1,1,2.00
03/26/2007,20:20,1445.00,1445.25,1445.00,1445.25,192,0,192.00
03/26/2007,20:21,1445.25,1445.25,1445.25,1445.25,87,0,87.00
03/26/2007,20:22,1445.25,1445.50,1445.25,1445.50,17,0,17.00
03/26/2007,20:23,1445.50,1445.50,1445.50,1445.50,6,0,6.00
03/26/2007,20:24,1445.50,1445.50,1445.50,1445.50,4,0,4.00
03/26/2007,20:25,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/26/2007,20:26,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/26/2007,20:31,1445.25,1445.25,1445.25,1445.25,0,11,11.00
03/26/2007,20:32,1445.25,1445.25,1445.25,1445.25,0,10,10.00
03/26/2007,20:33,1445.50,1445.50,1445.50,1445.50,21,0,21.00
03/26/2007,20:34,1445.50,1445.50,1445.50,1445.50,7,0,7.00
03/26/2007,20:36,1445.50,1445.50,1445.50,1445.50,17,0,17.00
03/26/2007,20:37,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/26/2007,20:40,1445.50,1445.50,1445.50,1445.50,10,0,10.00
03/26/2007,20:41,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/26/2007,20:42,1445.50,1445.50,1445.25,1445.25,2,2,4.00
03/26/2007,20:44,1445.50,1445.50,1445.50,1445.50,10,0,10.00
03/26/2007,20:45,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/26/2007,20:46,1445.50,1445.50,1445.50,1445.50,1,0,1.00
03/26/2007,20:49,1445.50,1445.50,1445.50,1445.50,32,0,32.00
03/26/2007,20:50,1445.50,1445.75,1445.50,1445.75,9,0,9.00
03/26/2007,20:51,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/26/2007,20:52,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,20:53,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/26/2007,20:54,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,20:55,1445.75,1446.00,1445.75,1446.00,29,0,29.00
03/26/2007,20:56,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/26/2007,20:58,1445.75,1446.00,1445.75,1446.00,5,2,7.00
03/26/2007,20:59,1445.50,1446.00,1445.50,1446.00,10,1,11.00
03/26/2007,21:00,1445.75,1445.75,1445.75,1445.75,0,83,83.00
03/26/2007,21:01,1446.00,1446.00,1446.00,1446.00,80,0,80.00
03/26/2007,21:03,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/26/2007,21:04,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/26/2007,21:05,1445.75,1445.75,1445.75,1445.75,0,13,13.00
03/26/2007,21:06,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/26/2007,21:11,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,21:12,1445.50,1445.50,1445.50,1445.50,0,2,2.00
03/26/2007,21:14,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,21:17,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/26/2007,21:20,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,21:21,1445.75,1445.75,1445.75,1445.75,5,0,5.00
03/26/2007,21:22,1445.75,1445.75,1445.75,1445.75,2,0,2.00
03/26/2007,21:23,1446.00,1446.00,1446.00,1446.00,2,0,2.00
03/26/2007,21:24,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/26/2007,21:26,1445.75,1445.75,1445.75,1445.75,0,3,3.00
03/26/2007,21:27,1445.75,1445.75,1445.75,1445.75,0,15,15.00
03/26/2007,21:29,1445.75,1445.75,1445.75,1445.75,0,2,2.00
03/26/2007,21:33,1445.75,1445.75,1445.75,1445.75,0,8,8.00
03/26/2007,21:35,1445.75,1445.75,1445.75,1445.75,0,1,1.00
03/26/2007,21:42,1445.75,1445.75,1445.75,1445.75,0,4,4.00
03/26/2007,21:48,1445.75,1445.75,1445.75,1445.75,0,1,1.00
03/26/2007,21:49,1445.50,1445.50,1445.50,1445.50,0,7,7.00
03/26/2007,21:50,1445.50,1445.50,1445.50,1445.50,0,4,4.00
03/26/2007,22:03,1445.50,1445.50,1445.50,1445.50,0,3,3.00
03/26/2007,22:07,1445.75,1445.75,1445.75,1445.75,24,0,24.00
03/26/2007,22:10,1445.75,1445.75,1445.75,1445.75,5,0,5.00
03/26/2007,22:13,1446.00,1446.00,1446.00,1446.00,1,0,1.00
03/26/2007,22:14,1445.75,1445.75,1445.75,1445.75,0,3,3.00
03/26/2007,22:15,1445.75,1445.75,1445.75,1445.75,0,1,1.00
03/26/2007,22:16,1445.75,1446.00,1445.75,1446.00,12,1,13.00
03/26/2007,22:17,1446.00,1446.00,1446.00,1446.00,11,0,11.00
03/26/2007,22:18,1446.00,1446.00,1445.75,1446.00,22,1,23.00
03/26/2007,22:21,1446.00,1446.00,1446.00,1446.00,87,0,87.00
03/26/2007,22:23,1445.75,1446.00,1445.75,1446.00,11,5,16.00
03/26/2007,22:24,1445.75,1445.75,1445.75,1445.75,0,15,15.00
03/26/2007,22:26,1445.75,1445.75,1445.75,1445.75,0,1,1.00
03/26/2007,22:28,1445.75,1445.75,1445.75,1445.75,0,4,4.00
03/26/2007,22:29,1445.75,1445.75,1445.50,1445.50,0,31,31.00
03/26/2007,22:31,1445.75,1445.75,1445.75,1445.75,16,0,16.00
03/26/2007,22:33,1445.75,1445.75,1445.75,1445.75,1,0,1.00
03/26/2007,22:35,1445.50,1445.50,1445.50,1445.50,0,1,1.00
03/26/2007,22:36,1445.75,1446.00,1445.75,1446.00,24,0,24.00
03/26/2007,22:39,1445.75,1445.75,1445.75,1445.75,0,4,4.00
03/26/2007,22:40,1445.75,1445.75,1445.50,1445.50,0,161,161.00
03/26/2007,22:42,1445.50,1445.50,1445.50,1445.50,0,2,2.00
03/26/2007,22:45,1445.50,1445.50,1445.25,1445.25,0,4,4.00
03/26/2007,22:46,1445.50,1445.50,1445.50,1445.50,15,0,15.00
03/26/2007,22:53,1445.50,1445.50,1445.50,1445.50,2,0,2.00
03/26/2007,22:54,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/26/2007,23:00,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/26/2007,23:01,1445.25,1445.25,1445.25,1445.25,0,75,75.00
03/26/2007,23:02,1445.25,1445.25,1445.25,1445.25,0,4,4.00
03/26/2007,23:04,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/26/2007,23:07,1445.25,1445.25,1445.25,1445.25,0,10,10.00
03/26/2007,23:08,1445.25,1445.25,1445.25,1445.25,0,2,2.00
03/26/2007,23:09,1445.25,1445.25,1445.25,1445.25,0,2,2.00
03/26/2007,23:16,1445.25,1445.25,1445.25,1445.25,0,1,1.00
03/26/2007,23:20,1445.25,1445.25,1445.25,1445.25,0,5,5.00
03/26/2007,23:21,1445.25,1445.25,1445.00,1445.00,0,62,62.00
03/26/2007,23:22,1445.25,1445.25,1445.25,1445.25,5,0,5.00
03/26/2007,23:24,1445.25,1445.25,1445.25,1445.25,38,0,38.00
03/26/2007,23:26,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/26/2007,23:31,1445.00,1445.00,1445.00,1445.00,0,3,3.00
03/26/2007,23:32,1445.25,1445.25,1445.00,1445.00,8,36,44.00
03/26/2007,23:33,1445.00,1445.00,1445.00,1445.00,0,18,18.00
03/26/2007,23:34,1445.00,1445.00,1445.00,1445.00,0,11,11.00
03/26/2007,23:35,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/26/2007,23:36,1444.75,1444.75,1444.75,1444.75,0,6,6.00
03/26/2007,23:37,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/26/2007,23:38,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/26/2007,23:40,1445.00,1445.00,1445.00,1445.00,92,0,92.00
03/26/2007,23:44,1445.25,1445.25,1445.25,1445.25,4,0,4.00
03/26/2007,23:49,1445.00,1445.00,1445.00,1445.00,0,10,10.00
03/26/2007,23:50,1445.00,1445.00,1445.00,1445.00,0,1,1.00
03/26/2007,23:51,1445.25,1445.25,1445.25,1445.25,50,0,50.00
03/26/2007,23:52,1445.25,1445.25,1445.25,1445.25,6,0,6.00
03/26/2007,23:54,1445.25,1445.25,1445.25,1445.25,8,0,8.00
03/26/2007,23:57,1445.25,1445.25,1445.25,1445.25,4,0,4.00
03/27/2007,00:01,1445.25,1445.25,1445.25,1445.25,10,0,10.00
03/27/2007,00:04,1445.25,1445.25,1445.25,1445.25,1,0,1.00
03/27/2007,00:06,1445.00,1445.00,1445.00,1445.00,0,55,55.00
03/27/2007,00:08,1445.00,1445.00,1445.00,1445.00,0,42,42.00
03/27/2007,00:09,1445.00,1445.00,1445.00,1445.00,0,2,2.00
03/27/2007,00:11,1445.00,1445.00,1445.00,1445.00,0,25,25.00
03/27/2007,00:12,1444.75,1444.75,1444.75,1444.75,0,7,7.00
03/27/2007,00:13,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/27/2007,00:18,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/27/2007,00:19,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/27/2007,00:20,1444.75,1444.75,1444.50,1444.50,0,114,114.00
03/27/2007,00:21,1444.75,1444.75,1444.50,1444.50,22,6,28.00
03/27/2007,00:22,1444.75,1444.75,1444.75,1444.75,27,0,27.00
03/27/2007,00:23,1444.75,1444.75,1444.75,1444.75,8,0,8.00
03/27/2007,00:24,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/27/2007,00:26,1444.75,1444.75,1444.75,1444.75,20,0,20.00
03/27/2007,00:27,1445.00,1445.00,1445.00,1445.00,1,0,1.00
03/27/2007,00:32,1444.75,1444.75,1444.75,1444.75,0,10,10.00
03/27/2007,00:34,1444.75,1444.75,1444.75,1444.75,0,20,20.00
03/27/2007,00:38,1444.50,1444.75,1444.50,1444.75,1,10,11.00
03/27/2007,00:39,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,00:40,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/27/2007,00:41,1444.75,1444.75,1444.75,1444.75,4,0,4.00
03/27/2007,00:42,1444.75,1444.75,1444.50,1444.50,1,2,3.00
03/27/2007,00:43,1444.50,1444.50,1444.50,1444.50,0,5,5.00
03/27/2007,00:47,1444.75,1444.75,1444.75,1444.75,17,0,17.00
03/27/2007,00:48,1444.75,1444.75,1444.75,1444.75,16,0,16.00
03/27/2007,00:49,1444.75,1444.75,1444.75,1444.75,5,0,5.00
03/27/2007,00:51,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,00:53,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,00:56,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,00:57,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/27/2007,00:58,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,00:59,1444.75,1444.75,1444.75,1444.75,30,0,30.00
03/27/2007,01:00,1444.75,1444.75,1444.50,1444.50,5,95,100.00
03/27/2007,01:01,1444.75,1444.75,1444.75,1444.75,11,0,11.00
03/27/2007,01:03,1444.75,1444.75,1444.75,1444.75,18,0,18.00
03/27/2007,01:04,1444.75,1444.75,1444.50,1444.50,42,6,48.00
03/27/2007,01:05,1444.50,1444.75,1444.50,1444.75,2,5,7.00
03/27/2007,01:06,1444.75,1444.75,1444.50,1444.75,42,1,43.00
03/27/2007,01:07,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,01:08,1444.75,1444.75,1444.75,1444.75,41,0,41.00
03/27/2007,01:09,1444.75,1444.75,1444.75,1444.75,6,0,6.00
03/27/2007,01:12,1445.00,1445.00,1444.75,1444.75,55,2,57.00
03/27/2007,01:13,1445.00,1445.00,1444.75,1445.00,9,2,11.00
03/27/2007,01:14,1444.75,1445.00,1444.75,1444.75,1,2,3.00
03/27/2007,01:16,1444.75,1444.75,1444.75,1444.75,0,58,58.00
03/27/2007,01:17,1444.75,1444.75,1444.75,1444.75,0,41,41.00
03/27/2007,01:18,1444.50,1444.75,1444.50,1444.75,47,1,48.00
03/27/2007,01:19,1444.75,1444.75,1444.50,1444.50,8,3,11.00
03/27/2007,01:21,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/27/2007,01:22,1444.75,1444.75,1444.75,1444.75,174,0,174.00
03/27/2007,01:23,1444.75,1444.75,1444.75,1444.75,3,0,3.00
03/27/2007,01:25,1444.75,1444.75,1444.75,1444.75,16,0,16.00
03/27/2007,01:26,1444.50,1444.50,1444.50,1444.50,0,50,50.00
03/27/2007,01:27,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/27/2007,01:28,1444.75,1444.75,1444.50,1444.50,1,105,106.00
03/27/2007,01:31,1444.75,1444.75,1444.75,1444.75,16,0,16.00
03/27/2007,01:32,1444.75,1444.75,1444.50,1444.50,6,52,58.00
03/27/2007,01:34,1444.50,1444.50,1444.50,1444.50,0,54,54.00
03/27/2007,01:35,1444.50,1444.50,1444.50,1444.50,0,2,2.00
03/27/2007,01:37,1444.50,1444.50,1444.50,1444.50,0,7,7.00
03/27/2007,01:38,1444.25,1444.75,1444.25,1444.75,39,11,50.00
03/27/2007,01:39,1444.50,1444.75,1444.50,1444.75,1,2,3.00
03/27/2007,01:40,1444.50,1444.75,1444.25,1444.75,34,18,52.00
03/27/2007,01:41,1444.75,1444.75,1444.75,1444.75,80,0,80.00
03/27/2007,01:42,1444.75,1444.75,1444.75,1444.75,34,0,34.00
03/27/2007,01:43,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/27/2007,01:44,1444.75,1444.75,1444.75,1444.75,2,0,2.00
03/27/2007,01:49,1444.75,1444.75,1444.75,1444.75,1,0,1.00
03/27/2007,01:51,1444.50,1444.75,1444.50,1444.75,1,5,6.00
03/27/2007,01:53,1444.50,1444.50,1444.50,1444.50,0,3,3.00
03/27/2007,01:55,1444.50,1444.50,1444.50,1444.50,0,53,53.00
03/27/2007,01:56,1444.50,1444.50,1444.50,1444.50,0,9,9.00
03/27/2007,01:57,1444.50,1444.50,1444.50,1444.50,0,23,23.00
03/27/2007,01:58,1444.50,1444.50,1444.50,1444.50,0,4,4.00
03/27/2007,01:59,1444.50,1444.50,1444.50,1444.50,0,12,12.00
03/27/2007,02:00,1444.50,1444.50,1444.50,1444.50,0,63,63.00
03/27/2007,02:01,1444.75,1445.00,1444.75,1444.75,100,8,108.00
03/27/2007,02:02,1444.50,1445.00,1444.50,1444.50,131,293,424.00
03/27/2007,02:03,1444.50,1445.50,1444.50,1445.00,224,182,406.00
03/27/2007,02:04,1445.00,1445.25,1444.75,1444.75,1,65,66.00
03/27/2007,02:05,1445.00,1445.00,1444.75,1444.75,1,21,22.00
03/27/2007,02:06,1445.00,1445.00,1445.00,1445.00,25,0,25.00
03/27/2007,02:07,1445.00,1445.25,1445.00,1445.00,48,26,74.00
03/27/2007,02:08,1444.75,1444.75,1444.75,1444.75,0,38,38.00
03/27/2007,02:09,1444.50,1444.75,1444.50,1444.75,1,2,3.00
03/27/2007,02:10,1444.75,1444.75,1444.25,1444.25,2,86,88.00
03/27/2007,02:11,1444.50,1444.50,1444.25,1444.50,4,1,5.00
03/27/2007,02:12,1444.25,1444.50,1444.00,1444.25,5,258,263.00
03/27/2007,02:13,1444.00,1444.25,1444.00,1444.25,3,101,104.00
03/27/2007,02:14,1444.00,1444.50,1444.00,1444.25,53,15,68.00
03/27/2007,02:15,1444.25,1444.25,1444.00,1444.25,9,7,16.00
03/27/2007,02:16,1444.25,1444.25,1444.25,1444.25,51,0,51.00
03/27/2007,02:17,1444.25,1444.50,1444.25,1444.50,64,11,75.00
03/27/2007,02:18,1444.25,1444.25,1444.25,1444.25,0,98,98.00
03/27/2007,02:20,1444.50,1444.50,1444.50,1444.50,11,0,11.00
03/27/2007,02:21,1444.25,1444.50,1444.00,1444.25,6,94,100.00
03/27/2007,02:22,1444.50,1444.50,1444.25,1444.25,15,52,67.00
03/27/2007,02:23,1444.25,1444.25,1444.00,1444.00,0,13,13.00
03/27/2007,02:24,1444.25,1444.25,1444.25,1444.25,1,0,1.00
03/27/2007,02:25,1444.00,1444.25,1444.00,1444.25,10,82,92.00
03/27/2007,02:26,1444.00,1444.25,1444.00,1444.25,16,1,17.00
03/27/2007,02:27,1444.25,1444.25,1444.00,1444.25,22,250,272.00
03/27/2007,02:28,1444.25,1444.50,1444.25,1444.50,79,0,79.00
03/27/2007,02:29,1444.50,1444.50,1444.50,1444.50,1,0,1.00
03/27/2007,02:30,1444.50,1444.50,1444.25,1444.50,15,2,17.00
03/27/2007,02:31,1444.50,1445.00,1444.50,1444.75,222,30,252.00
03/27/2007,02:32,1444.75,1445.00,1444.75,1444.75,213,26,239.00
03/27/2007,02:33,1445.00,1445.00,1444.75,1444.75,1,154,155.00
03/27/2007,02:34,1444.75,1444.75,1444.50,1444.50,0,6,6.00
03/27/2007,02:35,1444.75,1444.75,1444.75,1444.75,7,0,7.00
03/27/2007,02:36,1444.75,1444.75,1444.50,1444.50,3,5,8.00
03/27/2007,02:37,1444.50,1444.50,1444.25,1444.25,0,151,151.00
03/27/2007,02:38,1444.25,1444.50,1444.25,1444.50,100,107,207.00
03/27/2007,02:39,1444.50,1444.50,1444.50,1444.50,42,0,42.00
03/27/2007,02:40,1444.50,1445.00,1444.50,1444.75,264,2,266.00
03/27/2007,02:41,1444.75,1444.75,1444.50,1444.50,8,56,64.00
03/27/2007,02:43,1444.75,1444.75,1444.75,1444.75,102,0,102.00
03/27/2007,02:44,1444.50,1444.50,1444.25,1444.50,1,21,22.00
03/27/2007,02:45,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/27/2007,02:46,1444.25,1444.50,1444.25,1444.25,15,265,280.00
03/27/2007,02:47,1444.00,1444.50,1444.00,1444.50,139,10,149.00
03/27/2007,02:48,1444.25,1444.50,1444.25,1444.50,64,27,91.00
03/27/2007,02:49,1444.25,1444.25,1444.00,1444.00,0,193,193.00
03/27/2007,02:50,1443.75,1444.00,1443.75,1444.00,16,8,24.00
03/27/2007,02:51,1444.00,1444.25,1444.00,1444.00,56,83,139.00
03/27/2007,02:52,1444.00,1444.00,1444.00,1444.00,0,10,10.00
03/27/2007,02:53,1444.00,1444.00,1443.75,1443.75,0,27,27.00
03/27/2007,02:54,1444.00,1444.25,1443.75,1444.25,140,100,240.00
03/27/2007,02:55,1444.25,1444.25,1444.25,1444.25,30,0,30.00
03/27/2007,02:56,1444.25,1444.25,1444.25,1444.25,47,0,47.00
03/27/2007,02:57,1444.25,1444.25,1444.00,1444.25,21,2,23.00
03/27/2007,02:58,1444.25,1444.25,1444.00,1444.25,6,1,7.00
03/27/2007,02:59,1444.25,1444.50,1444.25,1444.50,114,0,114.00
03/27/2007,03:00,1444.50,1444.50,1444.25,1444.50,23,9,32.00
03/27/2007,03:01,1444.50,1445.25,1444.50,1445.25,712,522,1234.00
03/27/2007,03:02,1445.25,1445.50,1444.75,1444.75,6,65,71.00
03/27/2007,03:03,1444.50,1444.75,1444.50,1444.75,142,50,192.00
03/27/2007,03:04,1444.75,1444.75,1444.50,1444.75,13,50,63.00
03/27/2007,03:05,1444.75,1445.00,1444.75,1445.00,67,0,67.00
03/27/2007,03:06,1444.75,1445.00,1444.75,1444.75,10,127,137.00
03/27/2007,03:07,1444.75,1444.75,1444.75,1444.75,0,28,28.00
03/27/2007,03:08,1444.75,1444.75,1444.75,1444.75,0,29,29.00
03/27/2007,03:09,1444.75,1444.75,1444.25,1444.25,0,224,224.00
03/27/2007,03:10,1444.25,1444.50,1444.25,1444.25,50,10,60.00
03/27/2007,03:11,1444.50,1444.50,1444.50,1444.50,2,0,2.00
03/27/2007,03:13,1444.50,1444.50,1444.25,1444.25,26,30,56.00
03/27/2007,03:14,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/27/2007,03:15,1444.50,1444.50,1444.50,1444.50,81,0,81.00
03/27/2007,03:16,1444.50,1445.00,1444.50,1445.00,116,0,116.00
03/27/2007,03:17,1445.00,1445.00,1445.00,1445.00,31,0,31.00
03/27/2007,03:18,1445.00,1445.00,1445.00,1445.00,35,0,35.00
03/27/2007,03:19,1445.00,1445.25,1444.75,1445.00,128,127,255.00
03/27/2007,03:20,1445.00,1445.00,1444.75,1445.00,64,1,65.00
03/27/2007,03:21,1444.75,1444.75,1444.75,1444.75,0,157,157.00
03/27/2007,03:22,1445.00,1445.25,1445.00,1445.25,61,0,61.00
03/27/2007,03:23,1445.00,1445.25,1445.00,1445.25,20,88,108.00
03/27/2007,03:24,1445.25,1445.50,1445.25,1445.25,71,5,76.00
03/27/2007,03:25,1445.50,1445.50,1445.50,1445.50,94,0,94.00
03/27/2007,03:26,1445.50,1446.00,1445.50,1445.50,98,2,100.00
03/27/2007,03:27,1445.50,1446.00,1445.50,1446.00,66,84,150.00
03/27/2007,03:28,1445.75,1445.75,1445.25,1445.25,25,252,277.00
03/27/2007,03:29,1445.25,1445.75,1445.25,1445.50,76,71,147.00
03/27/2007,03:30,1445.25,1445.50,1445.25,1445.50,35,34,69.00
03/27/2007,03:31,1445.50,1445.50,1445.25,1445.25,38,5,43.00
03/27/2007,03:32,1445.25,1445.50,1445.25,1445.50,35,12,47.00
03/27/2007,03:33,1445.50,1445.50,1445.25,1445.25,35,10,45.00
03/27/2007,03:34,1445.25,1445.25,1445.00,1445.25,26,21,47.00
03/27/2007,03:36,1445.00,1445.00,1445.00,1445.00,0,54,54.00
03/27/2007,03:37,1445.00,1445.00,1444.75,1445.00,5,36,41.00
03/27/2007,03:38,1444.75,1444.75,1444.75,1444.75,0,81,81.00
03/27/2007,03:40,1445.00,1445.00,1444.75,1444.75,119,1,120.00
03/27/2007,03:41,1445.00,1445.00,1445.00,1445.00,16,0,16.00
03/27/2007,03:42,1444.75,1445.00,1444.75,1445.00,16,1,17.00
03/27/2007,03:43,1445.00,1445.00,1444.75,1445.00,138,1,139.00
03/27/2007,03:44,1445.00,1445.00,1445.00,1445.00,28,0,28.00
03/27/2007,03:45,1445.00,1445.00,1445.00,1445.00,15,0,15.00
03/27/2007,03:46,1445.00,1445.00,1445.00,1445.00,100,0,100.00
03/27/2007,03:47,1445.00,1445.00,1445.00,1445.00,20,0,20.00
03/27/2007,03:48,1445.00,1445.00,1445.00,1445.00,36,0,36.00
03/27/2007,03:49,1445.00,1445.00,1445.00,1445.00,7,0,7.00
03/27/2007,03:51,1445.00,1445.25,1445.00,1445.25,6,0,6.00
03/27/2007,03:52,1445.00,1445.00,1444.75,1445.00,4,20,24.00
03/27/2007,03:53,1445.00,1445.00,1445.00,1445.00,4,0,4.00
03/27/2007,03:54,1445.00,1445.00,1445.00,1445.00,2,0,2.00
03/27/2007,03:55,1445.00,1445.00,1444.75,1445.00,131,2,133.00
03/27/2007,03:56,1445.00,1445.00,1444.75,1445.00,13,100,113.00
03/27/2007,03:58,1444.75,1444.75,1444.50,1444.50,0,57,57.00
03/27/2007,03:59,1444.50,1444.75,1444.50,1444.75,125,2,127.00
03/27/2007,04:00,1444.75,1445.25,1444.75,1445.00,407,111,518.00
03/27/2007,04:01,1445.00,1445.00,1444.75,1444.75,0,2,2.00
03/27/2007,04:03,1444.75,1445.00,1444.75,1445.00,10,4,14.00
03/27/2007,04:04,1445.00,1445.00,1445.00,1445.00,10,0,10.00
03/27/2007,04:05,1444.75,1444.75,1444.75,1444.75,0,61,61.00
03/27/2007,04:06,1444.75,1445.00,1444.75,1445.00,7,24,31.00
03/27/2007,04:07,1444.75,1445.00,1444.75,1445.00,5,1,6.00
03/27/2007,04:08,1444.75,1445.00,1444.75,1445.00,6,2,8.00
03/27/2007,04:09,1445.00,1445.00,1444.75,1444.75,3,51,54.00
03/27/2007,04:10,1444.75,1444.75,1444.75,1444.75,0,1,1.00
03/27/2007,04:11,1444.50,1444.75,1444.50,1444.50,1,2,3.00
03/27/2007,04:12,1444.50,1444.50,1444.50,1444.50,0,149,149.00
03/27/2007,04:15,1444.25,1444.25,1444.25,1444.25,0,20,20.00
03/27/2007,04:16,1444.50,1444.50,1444.25,1444.25,1,149,150.00
03/27/2007,04:17,1444.00,1444.25,1444.00,1444.25,3,4,7.00
03/27/2007,04:18,1444.25,1444.75,1444.25,1444.50,237,82,319.00
03/27/2007,04:19,1444.50,1444.50,1444.50,1444.50,0,46,46.00
03/27/2007,04:20,1444.50,1444.50,1444.25,1444.25,41,110,151.00
03/27/2007,04:21,1444.25,1444.25,1444.25,1444.25,0,5,5.00
03/27/2007,04:22,1444.25,1444.50,1444.25,1444.50,2,34,36.00
03/27/2007,04:23,1444.50,1444.75,1444.50,1444.75,41,0,41.00
03/27/2007,04:24,1444.50,1444.50,1444.50,1444.50,0,188,188.00
03/27/2007,04:25,1444.25,1444.25,1444.25,1444.25,0,4,4.00
03/27/2007,04:26,1444.25,1444.50,1444.25,1444.25,1,47,48.00
03/27/2007,04:27,1444.25,1444.50,1444.25,1444.25,1,92,93.00
03/27/2007,04:28,1444.25,1444.25,1444.25,1444.25,0,1,1.00
03/27/2007,04:29,1444.25,1444.25,1444.00,1444.00,2,162,164.00
03/27/2007,04:30,1444.00,1444.25,1443.75,1443.75,1,57,58.00
03/27/2007,04:31,1444.00,1444.00,1443.75,1443.75,5,84,89.00
03/27/2007,04:32,1443.75,1443.75,1443.50,1443.75,38,94,132.00
03/27/2007,04:33,1443.75,1443.75,1443.75,1443.75,123,0,123.00
03/27/2007,04:34,1443.75,1444.00,1443.75,1443.75,46,174,220.00
03/27/2007,04:35,1443.75,1443.75,1443.75,1443.75,0,20,20.00
03/27/2007,04:36,1443.75,1443.75,1443.75,1443.75,0,149,149.00
03/27/2007,04:37,1443.75,1444.00,1443.75,1444.00,11,5,16.00
03/27/2007,04:38,1444.00,1444.00,1444.00,1444.00,44,0,44.00
03/27/2007,04:39,1444.00,1444.00,1444.00,1444.00,10,0,10.00
03/27/2007,04:40,1444.00,1444.00,1443.75,1443.75,3,28,31.00
03/27/2007,04:41,1443.75,1444.25,1443.75,1444.25,52,3,55.00
03/27/2007,04:42,1444.25,1444.25,1444.00,1444.00,5,6,11.00
03/27/2007,04:43,1444.00,1444.25,1444.00,1444.00,1,60,61.00
03/27/2007,04:44,1444.25,1444.25,1444.25,1444.25,5,0,5.00
03/27/2007,04:47,1444.00,1444.00,1444.00,1444.00,0,51,51.00
03/27/2007,04:48,1444.00,1444.00,1444.00,1444.00,0,6,6.00
03/27/2007,04:51,1444.00,1444.00,1444.00,1444.00,0,3,3.00
03/27/2007,04:52,1444.00,1444.25,1444.00,1444.25,2,73,75.00
03/27/2007,04:53,1444.00,1444.25,1444.00,1444.00,1,185,186.00
03/27/2007,04:54,1444.00,1444.00,1444.00,1444.00,0,10,10.00
03/27/2007,04:55,1443.75,1444.00,1443.75,1444.00,1,9,10.00
03/27/2007,04:57,1444.00,1444.00,1444.00,1444.00,4,0,4.00
03/27/2007,04:58,1444.00,1444.00,1444.00,1444.00,6,0,6.00
03/27/2007,04:59,1443.75,1444.00,1443.75,1444.00,1,1,2.00
03/27/2007,05:01,1443.75,1444.00,1443.75,1444.00,2,134,136.00
03/27/2007,05:02,1443.75,1444.00,1443.50,1444.00,9,12,21.00
03/27/2007,05:03,1443.75,1444.00,1443.75,1443.75,5,32,37.00
03/27/2007,05:04,1443.75,1443.75,1443.75,1443.75,0,8,8.00
03/27/2007,05:05,1443.75,1443.75,1443.25,1443.50,19,422,441.00
03/27/2007,05:06,1443.50,1443.50,1443.25,1443.25,154,202,356.00
03/27/2007,05:07,1443.25,1443.50,1443.25,1443.50,6,20,26.00
03/27/2007,05:08,1443.25,1443.25,1443.00,1443.25,7,516,523.00
03/27/2007,05:09,1443.00,1443.25,1442.75,1443.25,67,195,262.00
03/27/2007,05:10,1443.00,1443.25,1443.00,1443.25,31,17,48.00
03/27/2007,05:11,1443.00,1443.25,1443.00,1443.25,111,6,117.00
03/27/2007,05:12,1443.25,1443.50,1443.00,1443.00,40,67,107.00
03/27/2007,05:13,1443.00,1443.25,1443.00,1443.00,3,40,43.00
03/27/2007,05:14,1443.00,1443.25,1443.00,1443.25,2,4,6.00
03/27/2007,05:15,1443.25,1443.25,1443.25,1443.25,26,0,26.00
03/27/2007,05:16,1443.25,1443.50,1443.25,1443.25,124,53,177.00
03/27/2007,05:17,1443.25,1443.25,1443.00,1443.00,6,316,322.00
03/27/2007,05:18,1442.75,1442.75,1442.50,1442.50,14,435,449.00
03/27/2007,05:19,1442.75,1442.75,1442.50,1442.50,136,18,154.00
03/27/2007,05:20,1442.50,1442.75,1442.50,1442.75,184,1,185.00
03/27/2007,05:22,1443.00,1443.00,1442.75,1442.75,36,71,107.00
03/27/2007,05:23,1442.75,1443.00,1442.75,1443.00,56,61,117.00
03/27/2007,05:24,1442.75,1443.00,1442.75,1443.00,1,76,77.00
03/27/2007,05:25,1442.75,1442.75,1442.75,1442.75,0,93,93.00
03/27/2007,05:26,1442.75,1443.00,1442.50,1442.75,240,42,282.00
03/27/2007,05:27,1442.75,1443.00,1442.75,1443.00,26,0,26.00
03/27/2007,05:28,1443.00,1443.00,1443.00,1443.00,7,0,7.00
03/27/2007,05:29,1443.00,1443.00,1443.00,1443.00,25,0,25.00
03/27/2007,05:31,1443.00,1443.00,1443.00,1443.00,37,0,37.00
03/27/2007,05:34,1443.25,1443.25,1443.25,1443.25,5,0,5.00
03/27/2007,05:35,1443.25,1443.25,1443.00,1443.00,2,2,4.00
03/27/2007,05:38,1443.25,1443.25,1443.25,1443.25,201,0,201.00
03/27/2007,05:39,1443.25,1443.25,1443.00,1443.25,40,1,41.00
03/27/2007,05:40,1443.25,1443.25,1443.25,1443.25,14,0,14.00
03/27/2007,05:41,1443.25,1443.25,1443.25,1443.25,9,0,9.00
03/27/2007,05:42,1443.50,1443.50,1443.50,1443.50,165,0,165.00
03/27/2007,05:44,1443.50,1443.50,1443.50,1443.50,1,0,1.00
03/27/2007,05:45,1443.50,1443.50,1443.00,1443.00,7,332,339.00
03/27/2007,05:46,1443.00,1443.00,1442.75,1443.00,7,291,298.00
03/27/2007,05:47,1443.00,1443.00,1443.00,1443.00,3,0,3.00
03/27/2007,05:48,1442.75,1442.75,1442.75,1442.75,0,160,160.00
03/27/2007,05:49,1442.75,1442.75,1442.75,1442.75,0,6,6.00
03/27/2007,05:50,1442.75,1442.75,1442.75,1442.75,0,43,43.00
03/27/2007,05:51,1442.75,1443.00,1442.75,1442.75,29,106,135.00
03/27/2007,05:52,1442.75,1442.75,1442.75,1442.75,0,62,62.00
03/27/2007,05:53,1442.75,1443.00,1442.75,1443.00,25,48,73.00
03/27/2007,05:54,1442.75,1442.75,1442.75,1442.75,0,17,17.00
03/27/2007,05:55,1442.75,1442.75,1442.50,1442.75,15,16,31.00
03/27/2007,05:56,1442.75,1443.00,1442.75,1443.00,53,0,53.00
03/27/2007,05:57,1442.75,1442.75,1442.75,1442.75,0,10,10.00
03/27/2007,05:59,1443.00,1443.00,1442.75,1442.75,2,32,34.00
03/27/2007,06:00,1442.75,1443.00,1442.75,1443.00,10,2,12.00
03/27/2007,06:01,1443.00,1443.00,1442.75,1443.00,89,2,91.00
03/27/2007,06:02,1443.25,1443.25,1443.00,1443.00,9,1,10.00
03/27/2007,06:03,1443.25,1443.25,1443.25,1443.25,2,0,2.00
03/27/2007,06:04,1443.25,1443.25,1443.25,1443.25,75,0,75.00
03/27/2007,06:05,1443.25,1443.50,1443.25,1443.50,62,0,62.00
03/27/2007,06:06,1443.25,1443.50,1443.25,1443.50,10,5,15.00
03/27/2007,06:07,1443.50,1443.75,1443.50,1443.75,34,0,34.00
03/27/2007,06:08,1443.75,1443.75,1443.75,1443.75,33,0,33.00
03/27/2007,06:09,1443.75,1443.75,1443.50,1443.75,191,5,196.00
03/27/2007,06:10,1443.75,1444.00,1443.75,1444.00,8,0,8.00
03/27/2007,06:11,1444.00,1444.00,1443.75,1444.00,107,3,110.00
03/27/2007,06:12,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/27/2007,06:13,1443.75,1443.75,1443.75,1443.75,0,1,1.00
03/27/2007,06:15,1444.00,1444.00,1443.75,1444.00,83,5,88.00
03/27/2007,06:16,1444.00,1444.00,1444.00,1444.00,55,0,55.00
03/27/2007,06:17,1443.75,1443.75,1443.75,1443.75,0,128,128.00
03/27/2007,06:18,1443.75,1443.75,1443.50,1443.50,0,374,374.00
03/27/2007,06:19,1443.75,1443.75,1443.75,1443.75,10,0,10.00
03/27/2007,06:20,1443.75,1443.75,1443.75,1443.75,54,0,54.00
03/27/2007,06:21,1443.75,1443.75,1443.75,1443.75,7,0,7.00
03/27/2007,06:22,1443.75,1444.00,1443.75,1444.00,3,0,3.00
03/27/2007,06:23,1443.75,1443.75,1443.75,1443.75,0,39,39.00
03/27/2007,06:24,1443.50,1443.50,1443.50,1443.50,0,1,1.00
03/27/2007,06:25,1443.75,1443.75,1443.50,1443.50,43,50,93.00
03/27/2007,06:26,1443.75,1443.75,1443.75,1443.75,131,0,131.00
03/27/2007,06:27,1444.00,1444.25,1444.00,1444.00,60,3,63.00
03/27/2007,06:28,1444.00,1444.00,1444.00,1444.00,0,45,45.00
03/27/2007,06:30,1444.00,1444.50,1444.00,1444.50,150,31,181.00
03/27/2007,06:31,1444.50,1444.75,1444.50,1444.75,260,25,285.00
03/27/2007,06:32,1444.75,1444.75,1444.50,1444.75,190,2,192.00
03/27/2007,06:33,1444.75,1444.75,1444.75,1444.75,7,0,7.00
03/27/2007,06:34,1444.75,1444.75,1444.50,1444.75,111,3,114.00
03/27/2007,06:35,1444.75,1444.75,1444.50,1444.50,5,105,110.00
03/27/2007,06:36,1444.75,1444.75,1444.75,1444.75,53,0,53.00
03/27/2007,06:37,1444.50,1444.50,1444.50,1444.50,0,1,1.00
03/27/2007,06:38,1444.50,1444.50,1444.50,1444.50,0,71,71.00
03/27/2007,06:39,1444.50,1444.50,1444.25,1444.25,0,57,57.00
03/27/2007,06:40,1444.25,1444.25,1444.25,1444.25,0,184,184.00
03/27/2007,06:41,1444.25,1444.25,1443.75,1444.00,7,269,276.00
03/27/2007,06:42,1444.25,1444.25,1444.00,1444.25,3,15,18.00
03/27/2007,06:43,1444.00,1444.00,1444.00,1444.00,0,119,119.00
03/27/2007,06:44,1444.00,1444.00,1444.00,1444.00,0,7,7.00
03/27/2007,06:45,1444.00,1444.00,1444.00,1444.00,0,171,171.00
03/27/2007,06:46,1444.00,1444.00,1443.75,1444.00,44,4,48.00
03/27/2007,06:47,1444.00,1444.25,1443.75,1444.00,46,39,85.00
03/27/2007,06:48,1444.00,1444.00,1444.00,1444.00,73,0,73.00
03/27/2007,06:49,1444.00,1444.00,1444.00,1444.00,113,0,113.00
03/27/2007,06:50,1444.00,1444.25,1444.00,1444.25,180,2,182.00
03/27/2007,06:51,1444.25,1444.25,1444.25,1444.25,6,0,6.00
03/27/2007,06:52,1444.25,1444.25,1444.25,1444.25,134,0,134.00
03/27/2007,06:53,1444.25,1444.25,1444.25,1444.25,17,0,17.00
03/27/2007,06:54,1444.25,1444.50,1444.25,1444.50,4,0,4.00
03/27/2007,06:55,1444.50,1444.75,1444.25,1444.50,210,70,280.00
03/27/2007,06:57,1444.50,1445.00,1444.50,1444.75,271,19,290.00
03/27/2007,06:58,1444.75,1445.00,1444.75,1445.00,16,1,17.00
03/27/2007,06:59,1445.00,1445.25,1444.75,1445.00,223,16,239.00
03/27/2007,07:00,1445.25,1445.50,1445.00,1445.50,241,41,282.00
03/27/2007,07:01,1445.50,1445.50,1445.00,1445.00,19,117,136.00
03/27/2007,07:02,1445.25,1445.25,1445.00,1445.25,75,16,91.00
03/27/2007,07:03,1445.00,1445.25,1445.00,1445.00,40,240,280.00
03/27/2007,07:04,1445.00,1445.25,1445.00,1445.00,11,98,109.00
03/27/2007,07:05,1444.75,1444.75,1444.75,1444.75,0,183,183.00
03/27/2007,07:06,1445.00,1445.00,1444.75,1444.75,28,17,45.00
03/27/2007,07:07,1444.75,1445.00,1444.75,1445.00,2,4,6.00
03/27/2007,07:08,1444.75,1444.75,1444.75,1444.75,0,2,2.00
03/27/2007,07:09,1444.75,1444.75,1444.75,1444.75,0,163,163.00
03/27/2007,07:10,1444.75,1444.75,1444.75,1444.75,0,79,79.00
03/27/2007,07:11,1444.75,1445.00,1444.75,1445.00,1,10,11.00
03/27/2007,07:12,1444.75,1444.75,1444.75,1444.75,0,26,26.00
03/27/2007,07:13,1445.00,1445.25,1445.00,1445.00,189,133,322.00
03/27/2007,07:14,1445.00,1445.00,1445.00,1445.00,0,6,6.00
03/27/2007,07:15,1444.75,1445.00,1444.50,1444.50,51,239,290.00
03/27/2007,07:16,1444.50,1444.50,1444.25,1444.50,142,91,233.00
03/27/2007,07:17,1444.50,1444.50,1444.50,1444.50,23,0,23.00
03/27/2007,07:18,1444.50,1444.50,1444.50,1444.50,96,0,96.00
03/27/2007,07:19,1444.50,1444.75,1444.50,1444.50,89,2,91.00
03/27/2007,07:20,1444.50,1444.50,1444.50,1444.50,0,3,3.00
03/27/2007,07:21,1444.50,1444.75,1444.50,1444.75,30,49,79.00
03/27/2007,07:22,1444.75,1444.75,1444.50,1444.50,11,3,14.00
03/27/2007,07:23,1444.50,1444.75,1444.50,1444.50,9,19,28.00
03/27/2007,07:24,1444.50,1445.00,1444.50,1445.00,134,6,140.00
03/27/2007,07:25,1444.75,1445.25,1444.75,1444.75,50,196,246.00
03/27/2007,07:26,1444.50,1444.75,1444.50,1444.75,249,1,250.00
03/27/2007,07:27,1444.75,1444.75,1444.75,1444.75,126,0,126.00
03/27/2007,07:28,1444.75,1444.75,1444.75,1444.75,146,0,146.00
03/27/2007,07:29,1445.00,1445.25,1445.00,1445.00,273,247,520.00
03/27/2007,07:30,1445.25,1445.25,1445.00,1445.25,4,60,64.00
03/27/2007,07:31,1445.00,1445.25,1445.00,1445.00,12,264,276.00
03/27/2007,07:32,1444.75,1444.75,1444.75,1444.75,0,214,214.00
03/27/2007,07:33,1444.75,1445.00,1444.75,1445.00,65,32,97.00
03/27/2007,07:34,1445.00,1445.00,1445.00,1445.00,101,0,101.00
03/27/2007,07:35,1444.75,1445.00,1444.75,1444.75,114,19,133.00
03/27/2007,07:36,1444.75,1445.00,1444.75,1445.00,65,42,107.00
03/27/2007,07:37,1445.00,1445.00,1444.75,1444.75,171,30,201.00
03/27/2007,07:38,1444.75,1445.00,1444.75,1444.75,205,94,299.00
03/27/2007,07:39,1444.75,1444.75,1444.75,1444.75,0,5,5.00
03/27/2007,07:40,1444.75,1445.00,1444.75,1444.75,1,56,57.00
03/27/2007,07:41,1444.75,1444.75,1444.75,1444.75,0,105,105.00
03/27/2007,07:42,1444.75,1444.75,1444.50,1444.50,17,90,107.00
03/27/2007,07:43,1444.50,1444.75,1444.50,1444.50,1,290,291.00
03/27/2007,07:44,1444.25,1444.75,1444.25,1444.75,128,21,149.00
03/27/2007,07:45,1444.50,1444.75,1444.25,1444.50,4,64,68.00
03/27/2007,07:46,1444.50,1444.50,1443.75,1443.75,305,1146,1451.00
03/27/2007,07:47,1444.00,1444.00,1443.75,1444.00,372,13,385.00
03/27/2007,07:48,1444.25,1444.25,1443.75,1443.75,1,57,58.00
03/27/2007,07:49,1443.75,1444.00,1443.50,1443.75,91,205,296.00
03/27/2007,07:50,1443.75,1443.75,1443.50,1443.50,143,28,171.00
03/27/2007,07:51,1443.50,1444.00,1443.50,1443.75,336,31,367.00
03/27/2007,07:52,1443.75,1444.00,1443.75,1443.75,25,12,37.00
03/27/2007,07:53,1443.75,1443.75,1443.75,1443.75,0,5,5.00
03/27/2007,07:54,1444.00,1444.25,1444.00,1444.00,158,151,309.00
03/27/2007,07:55,1444.00,1444.00,1443.75,1444.00,6,4,10.00
03/27/2007,07:57,1444.00,1444.25,1444.00,1444.25,165,0,165.00
03/27/2007,07:58,1444.00,1444.25,1444.00,1444.00,3,102,105.00
03/27/2007,07:59,1444.00,1444.00,1444.00,1444.00,0,276,276.00
03/27/2007,08:00,1444.00,1444.25,1443.50,1443.75,82,480,562.00
03/27/2007,08:01,1443.75,1444.25,1443.75,1444.00,92,186,278.00
03/27/2007,08:02,1443.75,1444.25,1443.75,1444.00,58,33,91.00
03/27/2007,08:03,1443.75,1444.50,1443.75,1444.25,381,5,386.00
03/27/2007,08:04,1444.25,1444.50,1444.25,1444.50,34,145,179.00
03/27/2007,08:05,1444.25,1444.25,1444.25,1444.25,0,171,171.00
03/27/2007,08:06,1444.00,1444.25,1443.75,1443.75,7,183,190.00
03/27/2007,08:07,1444.00,1444.00,1443.75,1444.00,231,1,232.00
03/27/2007,08:08,1444.00,1444.00,1444.00,1444.00,2,0,2.00
03/27/2007,08:09,1444.25,1444.25,1444.00,1444.00,24,3,27.00
03/27/2007,08:10,1444.25,1444.25,1444.00,1444.00,2,289,291.00
03/27/2007,08:11,1443.75,1444.00,1443.75,1444.00,161,1,162.00
03/27/2007,08:12,1444.25,1444.25,1444.00,1444.25,14,25,39.00
03/27/2007,08:13,1444.00,1444.00,1443.75,1443.75,0,199,199.00
03/27/2007,08:14,1443.75,1443.75,1443.75,1443.75,0,246,246.00
03/27/2007,08:15,1444.00,1444.00,1443.75,1443.75,3,57,60.00
03/27/2007,08:16,1443.75,1444.00,1443.50,1444.00,43,84,127.00
03/27/2007,08:17,1443.75,1443.75,1443.75,1443.75,0,32,32.00
03/27/2007,08:18,1443.75,1443.75,1443.50,1443.50,15,29,44.00
03/27/2007,08:19,1443.75,1444.00,1443.50,1444.00,160,5,165.00
03/27/2007,08:20,1443.75,1444.00,1443.75,1443.75,1,6,7.00
03/27/2007,08:21,1443.75,1444.00,1443.75,1443.75,7,4,11.00
03/27/2007,08:22,1444.00,1444.00,1443.50,1443.75,358,439,797.00
03/27/2007,08:23,1443.75,1443.75,1443.25,1443.75,222,371,593.00
03/27/2007,08:24,1443.50,1443.50,1443.25,1443.25,224,253,477.00
03/27/2007,08:25,1443.50,1443.50,1443.25,1443.50,582,208,790.00
03/27/2007,08:26,1443.50,1443.50,1443.25,1443.50,175,22,197.00
03/27/2007,08:27,1443.50,1443.50,1443.25,1443.25,96,207,303.00
03/27/2007,08:28,1443.25,1443.50,1442.75,1442.75,270,698,968.00
03/27/2007,08:29,1443.00,1443.25,1443.00,1443.25,253,140,393.00
03/27/2007,08:30,1443.25,1444.00,1443.25,1443.75,1326,580,1906.00
03/27/2007,08:31,1443.75,1444.25,1443.50,1443.75,2915,2334,5249.00
03/27/2007,08:32,1443.75,1444.00,1443.25,1443.75,893,1195,2088.00
03/27/2007,08:33,1443.50,1443.75,1441.50,1441.50,2328,7801,10129.00
03/27/2007,08:34,1441.50,1442.25,1441.50,1442.00,3265,1958,5223.00
03/27/2007,08:35,1441.75,1442.00,1441.25,1441.75,2670,2735,5405.00
03/27/2007,08:36,1441.50,1442.25,1441.50,1441.75,1636,1927,3563.00
03/27/2007,08:37,1441.50,1441.75,1441.00,1441.75,2457,3864,6321.00
03/27/2007,08:38,1441.75,1442.50,1441.50,1442.00,1894,1740,3634.00
03/27/2007,08:39,1442.25,1442.75,1442.00,1442.50,2191,2608,4799.00
03/27/2007,08:40,1442.50,1442.50,1442.00,1442.25,1323,1322,2645.00
03/27/2007,08:41,1442.25,1442.50,1441.50,1442.00,1818,2515,4333.00
03/27/2007,08:42,1442.00,1442.00,1441.50,1441.75,815,517,1332.00
03/27/2007,08:43,1441.75,1442.00,1441.00,1442.00,2422,3675,6097.00
03/27/2007,08:44,1441.75,1442.25,1441.50,1441.75,1449,1466,2915.00
03/27/2007,08:45,1442.00,1442.50,1441.75,1442.50,2596,807,3403.00
03/27/2007,08:46,1442.25,1442.75,1442.00,1442.50,769,866,1635.00
03/27/2007,08:47,1442.25,1442.75,1441.75,1441.75,1009,2918,3927.00
03/27/2007,08:48,1441.75,1442.50,1441.75,1442.50,991,704,1695.00
03/27/2007,08:49,1442.25,1442.75,1442.00,1442.75,976,521,1497.00
03/27/2007,08:50,1442.75,1443.25,1442.50,1443.00,2629,562,3191.00
03/27/2007,08:51,1443.00,1443.25,1442.50,1443.00,1783,1606,3389.00
03/27/2007,08:52,1442.75,1443.25,1442.75,1443.25,1240,930,2170.00
03/27/2007,08:53,1443.00,1443.25,1442.50,1442.75,961,1793,2754.00
03/27/2007,08:54,1442.75,1443.00,1442.00,1442.25,2014,1576,3590.00
03/27/2007,08:55,1442.25,1442.50,1441.75,1441.75,840,1628,2468.00
03/27/2007,08:56,1441.75,1442.25,1441.75,1442.00,2065,1573,3638.00
03/27/2007,08:57,1442.00,1442.00,1441.50,1441.50,863,2676,3539.00
03/27/2007,08:58,1441.25,1442.25,1441.25,1442.25,911,1367,2278.00
03/27/2007,08:59,1442.25,1442.25,1441.50,1441.75,1211,1567,2778.00
03/27/2007,09:00,1441.75,1441.75,1440.75,1441.00,925,2284,3209.00
03/27/2007,09:01,1441.00,1443.00,1440.00,1441.75,6719,5598,12317.00
03/27/2007,09:02,1441.75,1442.25,1439.25,1439.25,3693,7117,10810.00
03/27/2007,09:03,1439.25,1441.50,1439.25,1441.00,6287,3822,10109.00
03/27/2007,09:04,1441.00,1441.75,1440.75,1441.00,2378,2295,4673.00
03/27/2007,09:05,1441.00,1442.00,1440.25,1442.00,3009,2011,5020.00
03/27/2007,09:06,1441.75,1441.75,1440.75,1441.25,2486,3206,5692.00
03/27/2007,09:07,1441.50,1441.50,1441.00,1441.25,1102,958,2060.00
03/27/2007,09:08,1441.50,1442.00,1440.50,1440.75,2481,3395,5876.00
03/27/2007,09:09,1440.75,1440.75,1439.50,1439.75,1999,4307,6306.00
03/27/2007,09:10,1439.50,1440.00,1438.50,1438.75,2481,6446,8927.00
03/27/2007,09:11,1438.75,1439.25,1438.00,1439.25,4514,3614,8128.00
03/27/2007,09:12,1439.00,1439.75,1438.75,1439.50,2665,2195,4860.00
03/27/2007,09:13,1439.50,1440.00,1438.75,1439.25,2438,3581,6019.00
03/27/2007,09:14,1439.25,1439.50,1438.75,1439.00,613,1894,2507.00
03/27/2007,09:15,1438.75,1439.00,1438.00,1438.75,1767,3730,5497.00
03/27/2007,09:16,1438.75,1440.00,1438.75,1440.00,3110,1580,4690.00
03/27/2007,09:17,1440.00,1440.00,1439.00,1440.00,1597,1674,3271.00
03/27/2007,09:18,1440.00,1440.25,1439.50,1439.50,2118,872,2990.00
03/27/2007,09:19,1439.50,1440.50,1439.50,1440.50,3080,808,3888.00
03/27/2007,09:20,1440.50,1440.50,1439.50,1439.75,1397,2628,4025.00
03/27/2007,09:21,1439.50,1440.25,1439.50,1440.00,1562,956,2518.00
03/27/2007,09:22,1439.75,1440.00,1438.75,1439.00,678,2411,3089.00
03/27/2007,09:23,1439.25,1439.25,1438.75,1438.75,482,2068,2550.00
03/27/2007,09:24,1438.75,1439.25,1438.25,1439.25,2506,3505,6011.00
03/27/2007,09:25,1439.00,1440.25,1439.00,1440.00,3487,967,4454.00
03/27/2007,09:26,1440.25,1440.50,1439.75,1439.75,1615,2507,4122.00
03/27/2007,09:27,1439.50,1440.00,1439.50,1439.75,414,849,1263.00
03/27/2007,09:28,1439.50,1440.00,1439.50,1439.75,882,1177,2059.00
03/27/2007,09:29,1439.50,1439.50,1439.00,1439.25,934,1429,2363.00
03/27/2007,09:30,1439.25,1439.50,1438.75,1439.00,640,1068,1708.00
03/27/2007,09:31,1439.00,1439.25,1438.25,1438.75,1633,3131,4764.00
03/27/2007,09:32,1439.00,1439.00,1437.50,1438.00,2495,6305,8800.00
03/27/2007,09:33,1437.75,1438.50,1437.50,1438.25,1530,3214,4744.00
03/27/2007,09:34,1438.00,1438.75,1438.00,1438.75,1707,1513,3220.00
03/27/2007,09:35,1438.50,1439.00,1438.50,1438.50,586,641,1227.00
03/27/2007,09:36,1438.75,1439.00,1438.25,1438.50,1016,850,1866.00
03/27/2007,09:37,1438.50,1439.50,1438.25,1439.25,1354,763,2117.00
03/27/2007,09:38,1439.25,1440.25,1439.00,1440.25,4016,960,4976.00
03/27/2007,09:39,1440.25,1440.50,1439.75,1440.50,1378,1947,3325.00
03/27/2007,09:40,1440.50,1440.75,1440.00,1440.00,1542,2257,3799.00
03/27/2007,09:41,1440.00,1440.25,1439.75,1440.00,893,1091,1984.00
03/27/2007,09:42,1440.00,1440.25,1439.50,1440.00,1018,1109,2127.00
03/27/2007,09:43,1440.00,1440.75,1439.75,1440.25,2672,2380,5052.00
03/27/2007,09:44,1440.25,1440.75,1439.75,1439.75,809,2150,2959.00
03/27/2007,09:45,1440.00,1440.50,1439.50,1440.25,684,1194,1878.00
03/27/2007,09:46,1440.00,1440.50,1439.50,1439.75,1153,2077,3230.00
03/27/2007,09:47,1439.75,1440.00,1439.50,1440.00,1008,667,1675.00
03/27/2007,09:48,1440.25,1440.25,1439.75,1440.00,563,994,1557.00
03/27/2007,09:49,1439.75,1440.25,1439.75,1440.00,648,912,1560.00
03/27/2007,09:50,1439.75,1440.50,1439.75,1440.25,1539,1142,2681.00
03/27/2007,09:51,1440.00,1440.25,1439.75,1440.00,368,705,1073.00
03/27/2007,09:52,1440.00,1441.00,1439.50,1440.75,3594,944,4538.00
03/27/2007,09:53,1440.75,1441.25,1440.50,1441.25,2067,1951,4018.00
03/27/2007,09:54,1441.25,1441.75,1440.75,1441.75,4510,2149,6659.00
03/27/2007,09:55,1441.50,1441.75,1441.00,1441.50,1115,1822,2937.00
03/27/2007,09:56,1441.50,1441.75,1440.75,1441.25,2066,1776,3842.00
03/27/2007,09:57,1441.00,1441.25,1440.75,1440.75,1021,675,1696.00
03/27/2007,09:58,1440.75,1441.25,1440.75,1441.25,562,167,729.00
03/27/2007,09:59,1441.25,1441.25,1440.75,1441.00,440,355,795.00
03/27/2007,10:00,1441.00,1441.50,1441.00,1441.25,1751,529,2280.00
03/27/2007,10:01,1441.00,1441.50,1440.25,1440.25,1720,3121,4841.00
03/27/2007,10:02,1440.25,1440.75,1440.00,1440.50,1714,2285,3999.00
03/27/2007,10:03,1440.50,1440.50,1439.25,1440.00,918,4189,5107.00
03/27/2007,10:04,1439.75,1440.25,1439.75,1440.00,666,607,1273.00
03/27/2007,10:05,1440.00,1440.25,1439.75,1440.00,280,933,1213.00
03/27/2007,10:06,1440.00,1440.50,1440.00,1440.25,397,241,638.00
03/27/2007,10:07,1440.00,1440.75,1440.00,1440.50,676,135,811.00
03/27/2007,10:08,1440.75,1440.75,1439.75,1440.25,580,991,1571.00
03/27/2007,10:09,1440.25,1440.25,1439.50,1439.75,1372,1387,2759.00
03/27/2007,10:10,1440.00,1440.00,1439.00,1439.25,1613,3254,4867.00
03/27/2007,10:11,1439.25,1439.25,1438.50,1438.75,723,3617,4340.00
03/27/2007,10:12,1438.75,1439.25,1438.75,1439.25,1619,572,2191.00
03/27/2007,10:13,1439.00,1439.25,1438.75,1439.25,758,612,1370.00
03/27/2007,10:14,1439.00,1439.25,1438.25,1438.75,614,2756,3370.00
03/27/2007,10:15,1438.75,1439.25,1438.50,1439.25,1248,1305,2553.00
03/27/2007,10:16,1439.25,1439.50,1439.00,1439.00,955,1356,2311.00
03/27/2007,10:17,1439.00,1439.25,1438.50,1439.00,296,646,942.00
03/27/2007,10:18,1439.00,1439.00,1438.50,1438.75,285,217,502.00
03/27/2007,10:19,1438.75,1439.25,1438.75,1439.25,652,92,744.00
03/27/2007,10:20,1439.25,1439.25,1439.00,1439.25,57,333,390.00
03/27/2007,10:21,1439.00,1439.25,1438.25,1438.25,970,3922,4892.00
03/27/2007,10:22,1438.25,1438.75,1437.50,1438.25,3237,4255,7492.00
03/27/2007,10:23,1438.25,1438.25,1437.50,1438.00,1531,1952,3483.00
03/27/2007,10:24,1437.75,1438.00,1437.25,1437.75,1593,2990,4583.00
03/27/2007,10:25,1437.50,1437.75,1436.75,1437.00,1587,6277,7864.00
03/27/2007,10:26,1437.00,1437.25,1436.50,1437.00,1868,3052,4920.00
03/27/2007,10:27,1437.00,1437.25,1436.50,1437.00,3366,3470,6836.00
03/27/2007,10:28,1437.00,1437.50,1436.75,1437.00,1435,2856,4291.00
03/27/2007,10:29,1437.00,1437.25,1436.75,1437.25,1955,850,2805.00
03/27/2007,10:30,1437.25,1437.25,1436.75,1437.25,1710,1629,3339.00
03/27/2007,10:31,1437.00,1437.25,1436.25,1436.50,2317,5766,8083.00
03/27/2007,10:32,1436.50,1437.00,1436.00,1436.50,2366,2437,4803.00
03/27/2007,10:33,1436.50,1437.50,1436.50,1437.25,2403,970,3373.00
03/27/2007,10:34,1437.00,1437.75,1437.00,1437.25,3142,1755,4897.00
03/27/2007,10:35,1437.50,1438.00,1437.50,1438.00,1376,719,2095.00
03/27/2007,10:36,1437.75,1438.25,1437.75,1438.25,2540,145,2685.00
03/27/2007,10:37,1438.25,1438.25,1437.75,1438.25,773,1278,2051.00
03/27/2007,10:38,1438.25,1438.25,1438.00,1438.25,559,119,678.00
03/27/2007,10:39,1438.00,1438.75,1438.00,1438.25,1451,486,1937.00
03/27/2007,10:40,1438.25,1438.50,1438.00,1438.00,351,424,775.00
03/27/2007,10:41,1438.00,1438.50,1438.00,1438.50,652,79,731.00
03/27/2007,10:42,1438.50,1438.50,1437.75,1438.00,78,1353,1431.00
03/27/2007,10:43,1437.75,1438.50,1437.75,1438.25,1539,342,1881.00
03/27/2007,10:44,1438.25,1438.75,1438.00,1438.75,593,133,726.00
03/27/2007,10:45,1438.75,1439.25,1438.50,1439.00,1830,510,2340.00
03/27/2007,10:46,1439.25,1439.25,1438.75,1439.00,310,338,648.00
03/27/2007,10:47,1439.00,1439.75,1438.75,1439.50,1973,213,2186.00
03/27/2007,10:48,1439.50,1439.75,1439.25,1439.25,334,756,1090.00
03/27/2007,10:49,1439.25,1439.50,1438.75,1439.25,221,2440,2661.00
03/27/2007,10:50,1439.25,1439.50,1439.00,1439.25,960,1683,2643.00
03/27/2007,10:51,1439.25,1439.75,1439.25,1439.25,1371,1059,2430.00
03/27/2007,10:52,1439.25,1439.25,1438.75,1439.25,353,687,1040.00
03/27/2007,10:53,1439.00,1439.25,1438.50,1438.75,130,1970,2100.00
03/27/2007,10:54,1438.75,1438.75,1438.50,1438.75,644,495,1139.00
03/27/2007,10:55,1438.75,1438.75,1438.25,1438.50,478,765,1243.00
03/27/2007,10:56,1438.25,1439.00,1438.25,1438.50,487,349,836.00
03/27/2007,10:57,1438.50,1438.75,1438.25,1438.50,57,502,559.00
03/27/2007,10:58,1438.50,1438.75,1438.25,1438.75,271,72,343.00
03/27/2007,10:59,1438.75,1438.75,1438.50,1438.50,150,225,375.00
03/27/2007,11:00,1438.75,1438.75,1438.50,1438.50,139,418,557.00
03/27/2007,11:01,1438.75,1438.75,1437.75,1437.75,858,1961,2819.00
03/27/2007,11:02,1438.00,1438.25,1437.75,1437.75,1227,1202,2429.00
03/27/2007,11:03,1437.75,1438.25,1437.75,1438.00,217,108,325.00
03/27/2007,11:04,1438.25,1438.25,1437.75,1438.00,305,844,1149.00
03/27/2007,11:05,1438.25,1438.25,1438.00,1438.00,84,221,305.00
03/27/2007,11:06,1438.00,1438.75,1438.00,1438.75,1091,601,1692.00
03/27/2007,11:07,1438.50,1439.50,1438.50,1439.50,2700,491,3191.00
03/27/2007,11:08,1439.50,1439.75,1439.00,1439.50,2030,822,2852.00
03/27/2007,11:09,1439.50,1440.00,1439.50,1439.75,969,1532,2501.00
03/27/2007,11:10,1439.75,1440.25,1439.75,1440.25,1165,160,1325.00
03/27/2007,11:11,1440.25,1440.50,1439.75,1440.00,1678,2391,4069.00
03/27/2007,11:12,1440.00,1440.25,1439.75,1440.25,507,564,1071.00
03/27/2007,11:13,1440.25,1440.25,1439.75,1440.00,285,392,677.00
03/27/2007,11:14,1440.25,1440.25,1439.50,1439.75,474,627,1101.00
03/27/2007,11:15,1439.75,1440.00,1439.50,1439.50,103,446,549.00
03/27/2007,11:16,1439.75,1440.00,1439.75,1439.75,320,377,697.00
03/27/2007,11:17,1439.75,1440.25,1439.50,1440.00,950,187,1137.00
03/27/2007,11:18,1440.00,1440.00,1440.00,1440.00,0,48,48.00
03/27/2007,11:19,1440.00,1440.00,1439.00,1439.25,213,2867,3080.00
03/27/2007,11:20,1439.25,1439.50,1439.00,1439.50,532,186,718.00
03/27/2007,11:21,1439.25,1439.50,1439.00,1439.25,21,423,444.00
03/27/2007,11:22,1439.25,1439.25,1438.75,1439.00,456,497,953.00
03/27/2007,11:23,1439.00,1439.25,1439.00,1439.25,326,16,342.00
03/27/2007,11:24,1439.00,1439.25,1439.00,1439.00,19,51,70.00
03/27/2007,11:25,1439.00,1439.25,1438.75,1439.00,308,444,752.00
03/27/2007,11:26,1438.75,1439.25,1438.75,1439.25,268,66,334.00
03/27/2007,11:27,1439.25,1439.25,1438.75,1439.00,47,269,316.00
03/27/2007,11:28,1439.00,1439.75,1438.75,1439.50,1322,195,1517.00
03/27/2007,11:29,1439.75,1440.00,1439.50,1440.00,387,255,642.00
03/27/2007,11:30,1440.00,1440.00,1439.25,1439.50,80,491,571.00
03/27/2007,11:31,1439.50,1439.75,1439.25,1439.50,772,168,940.00
03/27/2007,11:32,1439.50,1440.00,1439.50,1440.00,291,136,427.00
03/27/2007,11:33,1440.00,1440.00,1439.75,1440.00,237,64,301.00
03/27/2007,11:34,1440.00,1441.00,1439.75,1441.00,2568,243,2811.00
03/27/2007,11:35,1441.00,1441.00,1440.25,1440.50,484,1649,2133.00
03/27/2007,11:36,1440.50,1441.00,1440.50,1440.50,414,186,600.00
03/27/2007,11:37,1440.50,1441.00,1440.50,1441.00,430,742,1172.00
03/27/2007,11:38,1440.75,1441.00,1440.75,1440.75,163,195,358.00
03/27/2007,11:39,1440.75,1441.00,1440.50,1440.50,101,649,750.00
03/27/2007,11:40,1440.50,1441.00,1440.50,1441.00,1940,97,2037.00
03/27/2007,11:41,1441.00,1441.25,1440.75,1441.00,621,396,1017.00
03/27/2007,11:42,1440.75,1441.00,1440.50,1440.50,157,657,814.00
03/27/2007,11:43,1440.50,1440.75,1440.25,1440.50,120,655,775.00
03/27/2007,11:44,1440.50,1440.50,1440.00,1440.00,39,568,607.00
03/27/2007,11:45,1440.00,1440.50,1440.00,1440.25,462,42,504.00
03/27/2007,11:46,1440.25,1440.50,1440.00,1440.00,10,401,411.00
03/27/2007,11:47,1440.25,1440.25,1440.00,1440.25,476,64,540.00
03/27/2007,11:48,1440.25,1440.50,1440.25,1440.25,124,83,207.00
03/27/2007,11:49,1440.25,1441.00,1440.25,1440.75,879,423,1302.00
03/27/2007,11:50,1440.75,1441.00,1440.25,1440.50,746,298,1044.00
03/27/2007,11:51,1440.50,1440.75,1440.25,1440.50,468,419,887.00
03/27/2007,11:52,1440.50,1440.50,1440.25,1440.50,66,35,101.00
03/27/2007,11:53,1440.50,1440.75,1440.25,1440.25,301,437,738.00
03/27/2007,11:54,1440.25,1440.50,1440.00,1440.00,12,265,277.00
03/27/2007,11:55,1440.00,1440.50,1440.00,1440.50,337,552,889.00
03/27/2007,11:56,1440.25,1440.25,1439.75,1440.25,714,876,1590.00
03/27/2007,11:57,1440.50,1440.50,1440.25,1440.25,8,221,229.00
03/27/2007,11:58,1440.25,1440.75,1440.25,1440.50,392,344,736.00
03/27/2007,11:59,1440.50,1440.75,1440.25,1440.75,326,40,366.00
03/27/2007,12:00,1440.50,1440.50,1440.25,1440.25,9,222,231.00
03/27/2007,12:01,1440.25,1440.50,1440.25,1440.25,53,68,121.00
03/27/2007,12:02,1440.25,1440.25,1440.00,1440.00,106,350,456.00
03/27/2007,12:03,1440.00,1440.25,1440.00,1440.25,272,135,407.00
03/27/2007,12:04,1440.25,1440.50,1440.25,1440.50,59,5,64.00
03/27/2007,12:05,1440.50,1441.00,1440.50,1441.00,845,94,939.00
03/27/2007,12:06,1441.00,1441.25,1440.75,1440.75,1011,755,1766.00
03/27/2007,12:07,1440.75,1441.00,1440.75,1441.00,327,205,532.00
03/27/2007,12:08,1441.25,1441.50,1441.00,1441.50,2090,79,2169.00
03/27/2007,12:09,1441.50,1442.00,1441.25,1441.50,1746,1215,2961.00
03/27/2007,12:10,1441.50,1441.75,1441.25,1441.50,135,226,361.00
03/27/2007,12:11,1441.50,1441.75,1441.25,1441.50,830,1060,1890.00
03/27/2007,12:12,1441.25,1441.25,1441.00,1441.00,77,415,492.00
03/27/2007,12:13,1441.25,1441.50,1441.00,1441.25,361,269,630.00
03/27/2007,12:14,1441.25,1441.75,1441.25,1441.50,486,131,617.00
03/27/2007,12:15,1441.50,1441.50,1441.00,1441.25,73,639,712.00
03/27/2007,12:16,1441.25,1441.25,1440.75,1440.75,44,742,786.00
03/27/2007,12:17,1441.00,1441.00,1440.50,1440.75,427,413,840.00
03/27/2007,12:18,1441.00,1441.00,1440.75,1440.75,95,29,124.00
03/27/2007,12:19,1441.00,1441.25,1440.75,1441.00,265,101,366.00
03/27/2007,12:20,1441.25,1441.25,1440.75,1441.00,489,368,857.00
03/27/2007,12:21,1441.00,1441.00,1440.75,1441.00,124,8,132.00
03/27/2007,12:22,1441.00,1441.25,1441.00,1441.00,225,9,234.00
03/27/2007,12:23,1441.00,1441.25,1440.75,1441.00,218,293,511.00
03/27/2007,12:24,1441.00,1441.25,1440.75,1441.00,15,211,226.00
03/27/2007,12:25,1441.00,1441.25,1441.00,1441.00,36,108,144.00
03/27/2007,12:26,1440.75,1440.75,1440.50,1440.50,526,519,1045.00
03/27/2007,12:27,1440.50,1441.25,1440.50,1441.25,478,107,585.00
03/27/2007,12:28,1441.00,1441.25,1440.75,1441.00,96,350,446.00
03/27/2007,12:29,1440.75,1441.00,1440.75,1441.00,4,13,17.00
03/27/2007,12:30,1441.00,1441.00,1440.50,1440.75,517,295,812.00
03/27/2007,12:31,1440.75,1441.00,1440.00,1440.25,892,1679,2571.00
03/27/2007,12:32,1440.25,1440.25,1439.75,1440.00,670,1639,2309.00
03/27/2007,12:33,1440.00,1440.25,1439.75,1439.75,50,1162,1212.00
03/27/2007,12:34,1439.75,1440.00,1439.50,1439.75,304,934,1238.00
03/27/2007,12:35,1439.75,1440.00,1439.50,1440.00,1422,591,2013.00
03/27/2007,12:36,1440.00,1440.50,1439.75,1440.25,1289,66,1355.00
03/27/2007,12:37,1440.25,1440.50,1440.00,1440.00,42,912,954.00
03/27/2007,12:38,1440.25,1440.25,1440.00,1440.00,11,253,264.00
03/27/2007,12:39,1440.00,1440.50,1440.00,1440.00,196,179,375.00
03/27/2007,12:40,1440.00,1440.25,1440.00,1440.00,41,172,213.00
03/27/2007,12:41,1440.25,1440.50,1440.00,1440.50,675,81,756.00
03/27/2007,12:42,1440.50,1440.50,1440.25,1440.50,489,315,804.00
03/27/2007,12:43,1440.25,1440.75,1440.25,1440.50,287,155,442.00
03/27/2007,12:44,1440.50,1440.75,1440.25,1440.50,932,1169,2101.00
03/27/2007,12:45,1440.50,1441.00,1440.50,1441.00,641,475,1116.00
03/27/2007,12:46,1441.00,1441.00,1440.50,1440.75,231,861,1092.00
03/27/2007,12:47,1440.75,1440.75,1440.50,1440.75,236,104,340.00
03/27/2007,12:48,1440.75,1441.00,1440.75,1440.75,134,21,155.00
03/27/2007,12:49,1441.00,1441.25,1440.75,1441.25,568,152,720.00
03/27/2007,12:50,1441.25,1441.25,1441.00,1441.25,530,109,639.00
03/27/2007,12:51,1441.25,1441.50,1441.00,1441.00,698,132,830.00
03/27/2007,12:52,1441.25,1441.25,1441.00,1441.00,46,683,729.00
03/27/2007,12:53,1441.25,1441.25,1440.75,1441.00,340,610,950.00
03/27/2007,12:54,1441.00,1441.00,1440.75,1441.00,27,77,104.00
03/27/2007,12:55,1441.00,1441.00,1440.75,1441.00,270,8,278.00
03/27/2007,12:56,1441.00,1441.00,1440.75,1441.00,67,640,707.00
03/27/2007,12:57,1440.75,1441.00,1440.50,1441.00,252,183,435.00
03/27/2007,12:58,1440.75,1440.75,1440.25,1440.50,9,999,1008.00
03/27/2007,12:59,1440.50,1440.50,1440.00,1440.00,44,641,685.00
03/27/2007,13:00,1440.00,1440.25,1440.00,1440.00,604,34,638.00
03/27/2007,13:01,1440.25,1440.25,1439.75,1440.25,363,688,1051.00
03/27/2007,13:02,1440.25,1440.50,1439.75,1440.00,975,977,1952.00
03/27/2007,13:03,1440.25,1440.25,1439.75,1440.25,31,568,599.00
03/27/2007,13:04,1440.25,1440.50,1439.00,1439.00,1443,3692,5135.00
03/27/2007,13:05,1439.00,1439.75,1439.00,1439.25,2662,2903,5565.00
03/27/2007,13:06,1439.00,1439.75,1438.75,1439.75,3226,1293,4519.00
03/27/2007,13:07,1439.75,1439.75,1439.50,1439.50,23,77,100.00
03/27/2007,13:08,1439.50,1439.75,1439.00,1439.00,230,2059,2289.00
03/27/2007,13:09,1438.75,1439.00,1438.50,1438.75,981,2571,3552.00
03/27/2007,13:10,1438.50,1439.00,1438.50,1438.75,323,711,1034.00
03/27/2007,13:11,1438.75,1439.50,1438.75,1439.50,1225,658,1883.00
03/27/2007,13:12,1439.50,1439.75,1439.00,1439.00,1323,2095,3418.00
03/27/2007,13:13,1439.00,1439.50,1439.00,1439.50,871,247,1118.00
03/27/2007,13:14,1439.25,1439.50,1439.25,1439.50,458,11,469.00
03/27/2007,13:15,1439.75,1440.25,1439.25,1440.25,1975,413,2388.00
03/27/2007,13:16,1440.25,1440.25,1439.75,1439.75,214,1033,1247.00
03/27/2007,13:17,1440.00,1440.00,1439.50,1439.75,402,1118,1520.00
03/27/2007,13:18,1439.50,1439.75,1439.50,1439.50,42,148,190.00
03/27/2007,13:19,1439.50,1439.75,1439.50,1439.50,65,626,691.00
03/27/2007,13:20,1439.50,1439.75,1439.25,1439.75,901,1415,2316.00
03/27/2007,13:21,1439.50,1439.75,1439.50,1439.75,424,133,557.00
03/27/2007,13:22,1439.75,1439.75,1439.00,1439.00,57,1888,1945.00
03/27/2007,13:23,1439.25,1439.25,1438.75,1439.00,539,1119,1658.00
03/27/2007,13:24,1439.00,1439.25,1438.75,1439.00,540,676,1216.00
03/27/2007,13:25,1439.00,1439.25,1438.50,1439.00,379,908,1287.00
03/27/2007,13:26,1438.75,1439.00,1438.50,1439.00,949,1385,2334.00
03/27/2007,13:27,1439.00,1439.25,1438.75,1439.25,1524,271,1795.00
03/27/2007,13:28,1439.00,1439.25,1438.50,1438.50,407,1505,1912.00
03/27/2007,13:29,1438.50,1439.00,1438.50,1439.00,1406,58,1464.00
03/27/2007,13:30,1439.00,1439.00,1438.25,1438.25,486,2143,2629.00
03/27/2007,13:31,1438.25,1438.75,1438.00,1438.25,1345,4773,6118.00
03/27/2007,13:32,1438.50,1438.50,1438.00,1438.25,593,896,1489.00
03/27/2007,13:33,1438.50,1439.25,1438.25,1439.00,3139,2018,5157.00
03/27/2007,13:34,1439.00,1439.50,1439.00,1439.50,1629,54,1683.00
03/27/2007,13:35,1439.50,1439.50,1439.25,1439.25,20,640,660.00
03/27/2007,13:36,1439.50,1439.50,1439.00,1439.25,632,522,1154.00
03/27/2007,13:37,1439.25,1439.50,1439.00,1439.00,65,221,286.00
03/27/2007,13:38,1439.00,1439.25,1439.00,1439.00,37,242,279.00
03/27/2007,13:39,1439.00,1439.25,1438.75,1439.00,355,981,1336.00
03/27/2007,13:40,1439.00,1439.00,1438.75,1439.00,98,38,136.00
03/27/2007,13:41,1439.00,1439.00,1438.50,1438.50,62,890,952.00
03/27/2007,13:42,1438.50,1439.00,1438.50,1438.75,576,83,659.00
03/27/2007,13:43,1439.00,1439.00,1438.75,1439.00,201,54,255.00
03/27/2007,13:44,1439.00,1439.00,1438.75,1439.00,200,6,206.00
03/27/2007,13:45,1439.25,1439.25,1439.00,1439.25,187,46,233.00
03/27/2007,13:46,1439.25,1439.25,1438.75,1439.00,7,521,528.00
03/27/2007,13:47,1439.00,1439.00,1438.25,1438.50,574,842,1416.00
03/27/2007,13:48,1438.75,1438.75,1438.25,1438.25,187,387,574.00
03/27/2007,13:49,1438.50,1439.00,1438.25,1439.00,524,4,528.00
03/27/2007,13:50,1439.00,1439.00,1438.50,1438.75,171,488,659.00
03/27/2007,13:51,1438.75,1439.00,1438.50,1439.00,530,187,717.00
03/27/2007,13:52,1439.00,1439.00,1438.75,1439.00,421,2,423.00
03/27/2007,13:53,1439.00,1439.25,1438.75,1439.00,413,105,518.00
03/27/2007,13:54,1439.25,1440.00,1439.00,1440.00,1980,245,2225.00
03/27/2007,13:55,1440.00,1440.00,1439.50,1439.75,911,2641,3552.00
03/27/2007,13:56,1439.75,1440.00,1439.50,1439.75,316,676,992.00
03/27/2007,13:57,1439.75,1440.00,1439.50,1440.00,453,895,1348.00
03/27/2007,13:58,1440.00,1440.75,1439.75,1440.25,4060,1960,6020.00
03/27/2007,13:59,1440.25,1440.50,1440.00,1440.25,608,359,967.00
03/27/2007,14:00,1440.25,1440.75,1440.25,1440.75,1099,302,1401.00
03/27/2007,14:01,1440.50,1440.75,1440.00,1440.50,377,877,1254.00
03/27/2007,14:02,1440.50,1440.50,1440.25,1440.25,163,81,244.00
03/27/2007,14:03,1440.25,1440.50,1440.25,1440.25,27,137,164.00
03/27/2007,14:04,1440.50,1440.50,1440.25,1440.50,78,234,312.00
03/27/2007,14:05,1440.50,1440.50,1439.75,1440.00,10,1213,1223.00
03/27/2007,14:06,1439.75,1440.25,1439.75,1439.75,415,621,1036.00
03/27/2007,14:07,1440.00,1440.00,1439.75,1439.75,92,14,106.00
03/27/2007,14:08,1440.00,1440.50,1439.75,1440.50,808,382,1190.00
03/27/2007,14:09,1440.50,1441.25,1440.50,1441.25,1727,236,1963.00
03/27/2007,14:10,1441.25,1441.25,1440.50,1441.00,1779,1423,3202.00
03/27/2007,14:11,1441.00,1441.25,1440.75,1441.25,543,138,681.00
03/27/2007,14:12,1441.00,1441.25,1441.00,1441.25,144,163,307.00
03/27/2007,14:13,1441.25,1441.50,1441.00,1441.25,525,59,584.00
03/27/2007,14:14,1441.25,1441.50,1441.25,1441.25,777,1577,2354.00
03/27/2007,14:15,1441.25,1441.25,1441.00,1441.25,776,496,1272.00
03/27/2007,14:16,1441.25,1441.25,1441.00,1441.25,39,33,72.00
03/27/2007,14:17,1441.00,1441.25,1440.75,1441.00,547,651,1198.00
03/27/2007,14:18,1441.00,1441.25,1440.75,1441.00,506,252,758.00
03/27/2007,14:19,1441.25,1441.25,1441.00,1441.25,263,164,427.00
03/27/2007,14:20,1441.00,1441.25,1440.75,1441.00,10,223,233.00
03/27/2007,14:21,1441.00,1441.00,1440.50,1440.50,287,1067,1354.00
03/27/2007,14:22,1440.50,1440.75,1440.50,1440.75,262,87,349.00
03/27/2007,14:23,1440.75,1440.75,1440.25,1440.25,17,1358,1375.00
03/27/2007,14:24,1440.50,1440.50,1440.25,1440.25,65,298,363.00
03/27/2007,14:25,1440.25,1440.75,1440.25,1440.75,904,57,961.00
03/27/2007,14:26,1440.75,1441.50,1440.75,1441.50,2039,584,2623.00
03/27/2007,14:27,1441.50,1441.50,1441.00,1441.00,775,687,1462.00
03/27/2007,14:28,1441.25,1441.25,1441.00,1441.25,814,8,822.00
03/27/2007,14:29,1441.25,1441.25,1441.00,1441.25,650,53,703.00
03/27/2007,14:30,1441.00,1441.25,1441.00,1441.25,389,668,1057.00
03/27/2007,14:31,1441.25,1441.50,1441.00,1441.25,889,321,1210.00
03/27/2007,14:32,1441.00,1441.50,1441.00,1441.50,873,52,925.00
03/27/2007,14:33,1441.50,1442.25,1441.50,1442.25,7275,725,8000.00
03/27/2007,14:34,1442.00,1442.25,1441.25,1441.50,592,1757,2349.00
03/27/2007,14:35,1441.50,1442.00,1441.50,1441.75,693,478,1171.00
03/27/2007,14:36,1441.75,1442.00,1441.50,1441.75,1240,245,1485.00
03/27/2007,14:37,1441.75,1442.00,1441.75,1442.00,198,320,518.00
03/27/2007,14:38,1441.75,1442.00,1441.75,1441.75,226,554,780.00
03/27/2007,14:39,1441.75,1442.00,1441.50,1441.50,74,368,442.00
03/27/2007,14:40,1441.75,1441.75,1441.50,1441.50,26,1484,1510.00
03/27/2007,14:41,1441.50,1441.50,1441.00,1441.25,104,2487,2591.00
03/27/2007,14:42,1441.00,1441.25,1440.75,1440.75,719,2609,3328.00
03/27/2007,14:43,1441.00,1441.25,1440.50,1440.75,874,704,1578.00
03/27/2007,14:44,1441.00,1441.00,1440.75,1440.75,107,134,241.00
03/27/2007,14:45,1441.00,1441.25,1440.75,1441.00,719,533,1252.00
03/27/2007,14:46,1440.75,1441.00,1440.75,1441.00,67,121,188.00
03/27/2007,14:47,1440.75,1441.00,1440.75,1440.75,115,146,261.00
03/27/2007,14:48,1440.75,1441.00,1440.50,1440.75,308,455,763.00
03/27/2007,14:49,1440.75,1440.75,1440.25,1440.75,535,1322,1857.00
03/27/2007,14:50,1440.50,1440.75,1440.00,1440.25,537,2337,2874.00
03/27/2007,14:51,1440.25,1440.25,1439.75,1440.00,992,2005,2997.00
03/27/2007,14:52,1440.00,1440.25,1439.75,1440.25,1125,181,1306.00
03/27/2007,14:53,1440.00,1440.25,1440.00,1440.00,1002,60,1062.00
03/27/2007,14:54,1440.00,1440.25,1439.75,1440.00,204,1293,1497.00
03/27/2007,14:55,1439.75,1440.00,1439.75,1439.75,402,1790,2192.00
03/27/2007,14:56,1439.75,1440.50,1439.75,1440.25,2515,676,3191.00
03/27/2007,14:57,1440.25,1440.75,1440.00,1440.50,4070,2226,6296.00
03/27/2007,14:58,1440.50,1440.50,1440.00,1440.00,639,1855,2494.00
03/27/2007,14:59,1440.00,1440.25,1439.75,1439.75,523,2212,2735.00
03/27/2007,15:00,1439.75,1440.00,1439.25,1440.00,3095,4782,7877.00
03/27/2007,15:01,1439.75,1440.25,1439.50,1439.75,7734,4147,11881.00
03/27/2007,15:02,1439.75,1440.00,1439.25,1439.50,1368,2733,4101.00
03/27/2007,15:03,1439.50,1439.75,1439.50,1439.75,590,1111,1701.00
03/27/2007,15:04,1439.75,1439.75,1439.50,1439.50,501,587,1088.00
03/27/2007,15:05,1439.75,1440.00,1439.50,1439.75,3185,1223,4408.00
03/27/2007,15:06,1440.00,1440.25,1439.75,1440.00,1991,597,2588.00
03/27/2007,15:07,1440.00,1440.25,1440.00,1440.00,97,1260,1357.00
03/27/2007,15:08,1440.00,1440.25,1439.75,1439.75,2270,600,2870.00
03/27/2007,15:09,1440.00,1440.00,1439.50,1439.75,353,1000,1353.00
03/27/2007,15:10,1439.75,1440.00,1439.50,1440.00,1159,28,1187.00
03/27/2007,15:11,1440.00,1440.25,1439.75,1440.00,1045,528,1573.00
03/27/2007,15:12,1440.25,1440.50,1440.00,1440.25,1762,66,1828.00
03/27/2007,15:13,1440.50,1440.50,1440.25,1440.50,1785,237,2022.00
03/27/2007,15:14,1440.50,1440.75,1440.25,1440.50,317,1414,1731.00
03/27/2007,15:15,1440.25,1441.00,1440.25,1440.75,2710,997,3707.00
03/27/2007,15:31,1440.50,1440.50,1440.25,1440.25,557,624,1181.00
03/27/2007,15:32,1440.50,1440.75,1440.25,1440.25,106,377,483.00
03/27/2007,15:33,1440.25,1440.25,1440.25,1440.25,0,895,895.00
03/27/2007,15:34,1440.25,1440.50,1440.25,1440.50,58,1,59.00
03/27/2007,15:35,1440.50,1440.50,1440.25,1440.50,459,50,509.00
03/27/2007,15:36,1440.50,1440.50,1440.25,1440.25,55,333,388.00
03/27/2007,15:37,1440.25,1440.25,1440.00,1440.25,20,504,524.00
03/27/2007,15:38,1440.00,1440.00,1440.00,1440.00,0,122,122.00
03/27/2007,15:39,1440.00,1440.25,1440.00,1440.00,4,3,7.00
03/27/2007,15:40,1440.00,1440.00,1439.50,1439.75,253,538,791.00
03/27/2007,15:41,1440.00,1440.00,1440.00,1440.00,50,0,50.00
03/27/2007,15:42,1439.75,1440.00,1439.75,1440.00,2,2,4.00
03/27/2007,15:43,1439.75,1439.75,1439.50,1439.75,132,233,365.00
03/27/2007,15:44,1439.75,1439.75,1439.50,1439.50,224,3,227.00
03/27/2007,15:45,1439.50,1439.50,1439.00,1439.50,125,777,902.00
03/27/2007,15:46,1439.25,1439.50,1439.25,1439.50,65,15,80.00
03/27/2007,15:47,1439.50,1439.50,1439.50,1439.50,72,0,72.00
03/27/2007,15:48,1439.50,1439.75,1439.50,1439.75,656,1,657.00
03/27/2007,15:49,1439.50,1439.75,1439.50,1439.75,1,51,52.00
03/27/2007,15:50,1439.50,1439.50,1439.25,1439.25,14,96,110.00
03/27/2007,15:51,1439.25,1439.25,1438.75,1439.00,19,980,999.00
03/27/2007,15:52,1438.75,1439.00,1438.50,1438.75,52,366,418.00
03/27/2007,15:53,1438.75,1438.75,1435.75,1435.75,341,2168,2509.00
03/27/2007,15:54,1435.75,1435.75,1430.50,1431.50,1153,3399,4552.00
03/27/2007,15:55,1431.75,1439.50,1431.25,1437.00,1667,610,2277.00
03/27/2007,15:56,1437.00,1437.50,1436.00,1437.00,787,724,1511.00
03/27/2007,15:57,1437.00,1437.25,1434.50,1435.00,374,695,1069.00
03/27/2007,15:58,1435.25,1437.50,1434.75,1436.50,1576,855,2431.00
03/27/2007,15:59,1436.25,1437.00,1436.25,1436.75,443,893,1336.00
03/27/2007,16:00,1437.00,1437.00,1434.50,1435.00,1058,3928,4986.00
03/27/2007,17:01,1436.75,1437.00,1436.50,1436.75,524,387,911.00
03/27/2007,17:02,1436.75,1436.75,1435.50,1436.00,281,763,1044.00
03/27/2007,17:03,1436.00,1436.00,1435.75,1436.00,136,61,197.00
03/27/2007,17:04,1436.00,1436.25,1435.75,1435.75,50,33,83.00
03/27/2007,17:05,1436.00,1436.00,1435.75,1436.00,61,21,82.00
03/27/2007,17:06,1436.00,1436.00,1435.75,1435.75,43,7,50.00
03/27/2007,17:07,1435.75,1436.00,1435.75,1435.75,2,145,147.00
03/27/2007,17:08,1435.75,1435.75,1435.50,1435.50,0,40,40.00
03/27/2007,17:09,1435.50,1436.00,1435.50,1435.75,90,391,481.00
03/27/2007,17:10,1435.75,1435.75,1435.75,1435.75,14,0,14.00
03/27/2007,17:11,1436.00,1436.25,1435.75,1436.25,358,83,441.00
03/27/2007,17:12,1436.25,1436.25,1436.00,1436.00,52,12,64.00
03/27/2007,17:13,1436.00,1436.25,1436.00,1436.00,5,5,10.00
03/27/2007,17:14,1436.25,1436.75,1436.00,1436.50,343,91,434.00
03/27/2007,17:15,1436.50,1436.75,1436.50,1436.75,328,15,343.00
03/27/2007,17:16,1436.75,1436.75,1436.75,1436.75,6,0,6.00
03/27/2007,17:17,1436.50,1436.75,1436.50,1436.50,10,40,50.00
03/27/2007,17:18,1436.50,1436.50,1436.50,1436.50,0,37,37.00
03/27/2007,17:19,1436.50,1436.50,1436.25,1436.25,0,129,129.00
03/27/2007,17:20,1436.00,1436.50,1436.00,1436.50,9,5,14.00
03/27/2007,17:21,1436.50,1436.50,1436.25,1436.25,3,3,6.00
03/27/2007,17:22,1436.25,1436.50,1436.25,1436.50,174,1,175.00
03/27/2007,17:23,1436.50,1436.50,1436.25,1436.25,2,3,5.00
03/27/2007,17:24,1436.25,1436.50,1436.25,1436.50,7,1,8.00
03/27/2007,17:25,1436.25,1436.50,1436.25,1436.25,5,29,34.00
03/27/2007,17:26,1436.25,1436.25,1436.00,1436.00,0,37,37.00
03/27/2007,17:27,1436.25,1436.25,1436.25,1436.25,92,0,92.00
03/27/2007,17:28,1436.00,1436.25,1436.00,1436.00,2,95,97.00
03/27/2007,17:29,1436.25,1436.25,1436.25,1436.25,37,0,37.00
03/27/2007,17:30,1436.25,1436.25,1436.00,1436.25,5,2,7.00
03/27/2007,17:32,1436.25,1436.25,1436.00,1436.00,1,1,2.00
03/27/2007,17:33,1436.25,1436.25,1436.00,1436.00,4,5,9.00
03/27/2007,17:35,1436.25,1436.25,1436.25,1436.25,22,0,22.00
03/27/2007,17:36,1436.25,1436.50,1436.25,1436.50,145,4,149.00
03/27/2007,17:38,1436.50,1436.50,1436.50,1436.50,28,0,28.00
03/27/2007,17:39,1436.50,1436.50,1436.25,1436.25,162,1,163.00
03/27/2007,17:40,1436.50,1436.50,1436.25,1436.25,13,1,14.00
03/27/2007,17:41,1436.50,1436.50,1436.50,1436.50,6,0,6.00
03/27/2007,17:42,1436.25,1436.25,1436.25,1436.25,0,45,45.00
03/27/2007,17:43,1436.00,1436.00,1436.00,1436.00,0,100,100.00
03/27/2007,17:44,1436.00,1436.00,1436.00,1436.00,0,1,1.00
03/27/2007,17:45,1436.25,1436.25,1436.00,1436.00,3,2,5.00
03/27/2007,17:46,1436.00,1436.25,1436.00,1436.00,1,2,3.00
03/27/2007,17:47,1436.00,1436.25,1436.00,1436.00,5,25,30.00
03/27/2007,17:48,1436.00,1436.00,1436.00,1436.00,0,8,8.00
03/27/2007,17:49,1436.00,1436.00,1436.00,1436.00,0,1,1.00
03/27/2007,17:50,1436.25,1436.25,1436.00,1436.00,5,2,7.00
03/27/2007,17:51,1436.00,1436.00,1436.00,1436.00,0,11,11.00
03/27/2007,17:52,1436.00,1436.00,1436.00,1436.00,0,72,72.00
03/27/2007,17:53,1436.00,1436.25,1435.75,1436.25,22,16,38.00
03/27/2007,17:54,1436.25,1436.25,1436.00,1436.00,8,28,36.00
03/27/2007,17:55,1436.00,1436.00,1436.00,1436.00,0,19,19.00
03/27/2007,17:57,1436.00,1436.00,1436.00,1436.00,0,30,30.00
03/27/2007,17:58,1436.25,1436.50,1436.25,1436.25,6,10,16.00
03/27/2007,17:59,1436.25,1436.25,1436.25,1436.25,0,7,7.00
03/27/2007,18:00,1436.00,1436.00,1436.00,1436.00,0,2,2.00
03/27/2007,18:01,1436.00,1436.00,1436.00,1436.00,0,4,4.00
03/27/2007,18:02,1436.00,1436.00,1436.00,1436.00,0,32,32.00
03/27/2007,18:03,1436.00,1436.00,1435.75,1436.00,5,2,7.00
03/27/2007,18:04,1436.00,1436.00,1436.00,1436.00,5,0,5.00
03/27/2007,18:05,1436.00,1436.00,1435.75,1435.75,23,3,26.00
03/27/2007,18:06,1435.75,1435.75,1435.50,1435.75,1,11,12.00
03/27/2007,18:07,1435.75,1435.75,1435.75,1435.75,1,0,1.00
03/27/2007,18:08,1435.75,1435.75,1435.75,1435.75,2,0,2.00
03/27/2007,18:10,1435.75,1435.75,1435.75,1435.75,1,0,1.00
03/27/2007,18:11,1435.75,1435.75,1435.75,1435.75,4,0,4.00
03/27/2007,18:13,1436.00,1436.00,1435.75,1435.75,20,10,30.00
03/27/2007,18:16,1435.75,1435.75,1435.75,1435.75,0,9,9.00
03/27/2007,18:17,1436.00,1436.25,1436.00,1436.25,68,0,68.00
03/27/2007,18:19,1436.25,1436.25,1436.00,1436.00,1,25,26.00
03/27/2007,18:20,1436.00,1436.25,1436.00,1436.25,7,7,14.00
03/27/2007,18:21,1436.25,1436.50,1436.25,1436.50,76,0,76.00
03/27/2007,18:22,1436.50,1436.50,1436.25,1436.25,67,10,77.00
03/27/2007,18:23,1436.25,1436.50,1435.75,1436.00,24,90,114.00
03/27/2007,18:24,1435.75,1436.25,1435.75,1436.25,72,49,121.00
03/27/2007,18:25,1436.00,1436.25,1436.00,1436.25,52,28,80.00
03/27/2007,18:26,1436.25,1436.25,1436.00,1436.25,18,23,41.00
03/27/2007,18:27,1436.25,1436.25,1436.25,1436.25,85,0,85.00
03/27/2007,18:28,1436.25,1436.50,1436.00,1436.00,13,55,68.00
03/27/2007,18:29,1436.25,1436.25,1436.25,1436.25,3,0,3.00
03/27/2007,18:30,1436.50,1436.50,1436.50,1436.50,106,0,106.00
03/27/2007,18:31,1436.50,1436.50,1436.50,1436.50,3,0,3.00
03/27/2007,18:32,1436.50,1436.50,1436.25,1436.25,11,2,13.00
03/27/2007,18:33,1436.25,1436.25,1436.00,1436.00,0,66,66.00
03/27/2007,18:34,1436.25,1436.25,1436.00,1436.00,16,1,17.00
03/27/2007,18:35,1436.00,1436.00,1435.50,1435.50,13,501,514.00
03/27/2007,18:36,1435.75,1436.00,1435.75,1436.00,72,0,72.00
03/27/2007,18:37,1436.00,1436.50,1436.00,1436.00,57,47,104.00
03/27/2007,18:38,1436.25,1436.25,1435.75,1436.00,30,122,152.00
03/27/2007,18:39,1435.75,1436.25,1435.75,1436.25,151,15,166.00
03/27/2007,18:40,1436.25,1436.25,1436.25,1436.25,19,0,19.00
03/27/2007,18:41,1436.00,1436.00,1436.00,1436.00,0,31,31.00
03/27/2007,18:42,1436.00,1436.00,1436.00,1436.00,0,6,6.00
03/27/2007,18:43,1436.00,1436.00,1436.00,1436.00,0,9,9.00
03/27/2007,18:44,1436.00,1436.00,1436.00,1436.00,0,2,2.00
03/27/2007,18:45,1436.00,1436.00,1436.00,1436.00,0,5,5.00
03/27/2007,18:46,1436.00,1436.00,1436.00,1436.00,0,1,1.00
03/27/2007,18:47,1436.00,1436.00,1436.00,1436.00,0,37,37.00
03/27/2007,18:48,1436.25,1436.25,1436.25,1436.25,2,0,2.00
03/27/2007,18:49,1436.00,1436.00,1436.00,1436.00,0,10,10.00
03/27/2007,18:50,1436.25,1436.25,1436.25,1436.25,45,0,45.00
03/27/2007,18:51,1436.50,1436.50,1436.25,1436.25,49,4,53.00
03/27/2007,18:52,1436.25,1436.50,1436.25,1436.50,68,2,70.00
03/27/2007,18:53,1436.50,1437.00,1436.50,1437.00,172,2,174.00
03/27/2007,18:54,1437.00,1437.00,1436.50,1436.75,68,161,229.00
03/27/2007,18:55,1436.75,1437.00,1436.75,1436.75,27,6,33.00
03/27/2007,18:56,1437.00,1437.00,1436.75,1436.75,51,138,189.00
03/27/2007,18:57,1436.50,1436.50,1436.50,1436.50,0,40,40.00
03/27/2007,18:58,1436.50,1436.50,1436.50,1436.50,0,28,28.00
03/27/2007,18:59,1436.50,1436.50,1436.50,1436.50,0,58,58.00
03/27/2007,19:00,1436.50,1436.50,1436.50,1436.50,0,36,36.00
03/27/2007,19:01,1436.75,1436.75,1436.75,1436.75,50,0,50.00
03/27/2007,19:02,1436.75,1436.75,1436.75,1436.75,30,0,30.00
03/27/2007,19:03,1436.50,1436.50,1436.50,1436.50,0,9,9.00
03/27/2007,19:04,1436.75,1436.75,1436.75,1436.75,10,0,10.00
03/27/2007,19:05,1436.75,1436.75,1436.75,1436.75,90,0,90.00
03/27/2007,19:06,1436.75,1436.75,1436.75,1436.75,46,0,46.00
03/27/2007,19:07,1436.75,1436.75,1436.75,1436.75,31,0,31.00
03/27/2007,19:08,1437.00,1437.00,1436.75,1436.75,5,5,10.00
03/27/2007,19:09,1436.75,1436.75,1436.75,1436.75,0,16,16.00
03/27/2007,19:10,1436.75,1436.75,1436.75,1436.75,0,29,29.00
03/27/2007,19:11,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,19:12,1436.75,1436.75,1436.75,1436.75,0,2,2.00
03/27/2007,19:13,1436.50,1436.50,1436.50,1436.50,0,57,57.00
03/27/2007,19:14,1436.50,1436.50,1436.50,1436.50,0,7,7.00
03/27/2007,19:15,1436.50,1436.50,1436.25,1436.25,0,19,19.00
03/27/2007,19:17,1436.25,1436.50,1436.25,1436.50,54,6,60.00
03/27/2007,19:19,1436.25,1436.25,1436.00,1436.25,15,29,44.00
03/27/2007,19:20,1436.25,1436.25,1436.25,1436.25,6,0,6.00
03/27/2007,19:21,1436.25,1436.25,1436.25,1436.25,2,0,2.00
03/27/2007,19:22,1436.25,1436.50,1436.25,1436.50,2,0,2.00
03/27/2007,19:23,1436.25,1436.25,1436.00,1436.00,0,25,25.00
03/27/2007,19:24,1436.00,1436.00,1436.00,1436.00,0,66,66.00
03/27/2007,19:25,1436.00,1436.00,1435.75,1436.00,19,26,45.00
03/27/2007,19:26,1435.75,1435.75,1435.75,1435.75,0,39,39.00
03/27/2007,19:27,1435.75,1436.00,1435.75,1435.75,8,50,58.00
03/27/2007,19:28,1435.75,1436.00,1435.50,1436.00,25,39,64.00
03/27/2007,19:29,1435.75,1435.75,1435.50,1435.75,1,27,28.00
03/27/2007,19:30,1435.50,1436.00,1435.50,1436.00,72,31,103.00
03/27/2007,19:31,1435.75,1435.75,1435.75,1435.75,0,13,13.00
03/27/2007,19:32,1435.75,1435.75,1435.75,1435.75,0,25,25.00
03/27/2007,19:33,1435.75,1435.75,1435.75,1435.75,0,27,27.00
03/27/2007,19:34,1435.75,1435.75,1435.50,1435.75,1,25,26.00
03/27/2007,19:35,1435.75,1435.75,1435.50,1435.50,4,21,25.00
03/27/2007,19:36,1435.75,1435.75,1435.50,1435.50,3,27,30.00
03/27/2007,19:37,1435.50,1435.50,1435.50,1435.50,0,24,24.00
03/27/2007,19:38,1435.50,1435.50,1435.50,1435.50,0,32,32.00
03/27/2007,19:39,1435.50,1435.50,1435.25,1435.25,26,27,53.00
03/27/2007,19:40,1435.25,1435.50,1435.25,1435.50,13,36,49.00
03/27/2007,19:41,1435.25,1435.25,1435.25,1435.25,0,26,26.00
03/27/2007,19:42,1435.25,1435.75,1435.25,1435.50,46,30,76.00
03/27/2007,19:43,1435.75,1435.75,1435.75,1435.75,19,0,19.00
03/27/2007,19:44,1435.75,1435.75,1435.50,1435.50,1,19,20.00
03/27/2007,19:45,1435.50,1435.50,1435.25,1435.50,1,27,28.00
03/27/2007,19:46,1435.50,1435.50,1435.25,1435.50,17,14,31.00
03/27/2007,19:47,1435.25,1435.50,1435.25,1435.50,1,25,26.00
03/27/2007,19:48,1435.25,1435.75,1435.25,1435.75,37,25,62.00
03/27/2007,19:49,1435.50,1435.75,1435.50,1435.50,17,16,33.00
03/27/2007,19:50,1435.25,1435.75,1435.25,1435.75,163,25,188.00
03/27/2007,19:51,1435.75,1435.75,1435.75,1435.75,36,0,36.00
03/27/2007,19:52,1435.75,1436.00,1435.50,1436.00,9,24,33.00
03/27/2007,19:53,1436.00,1436.00,1436.00,1436.00,2,0,2.00
03/27/2007,19:54,1435.75,1435.75,1435.50,1435.50,0,14,14.00
03/27/2007,19:55,1435.50,1435.50,1435.50,1435.50,0,8,8.00
03/27/2007,19:56,1435.50,1435.75,1435.50,1435.75,5,9,14.00
03/27/2007,19:57,1435.75,1435.75,1435.75,1435.75,7,0,7.00
03/27/2007,19:58,1435.75,1435.75,1435.75,1435.75,12,0,12.00
03/27/2007,19:59,1435.75,1435.75,1435.75,1435.75,9,0,9.00
03/27/2007,20:00,1435.75,1435.75,1435.50,1435.50,8,1,9.00
03/27/2007,20:01,1435.75,1435.75,1435.50,1435.50,16,8,24.00
03/27/2007,20:02,1435.75,1435.75,1435.50,1435.75,48,9,57.00
03/27/2007,20:03,1435.75,1435.75,1435.75,1435.75,8,0,8.00
03/27/2007,20:04,1436.00,1436.00,1436.00,1436.00,172,0,172.00
03/27/2007,20:05,1436.00,1436.00,1436.00,1436.00,18,0,18.00
03/27/2007,20:06,1436.00,1436.00,1436.00,1436.00,8,0,8.00
03/27/2007,20:07,1436.00,1436.00,1436.00,1436.00,9,0,9.00
03/27/2007,20:08,1436.00,1436.00,1435.75,1435.75,1,8,9.00
03/27/2007,20:09,1436.00,1436.00,1435.75,1436.00,3,7,10.00
03/27/2007,20:10,1436.00,1436.00,1436.00,1436.00,6,0,6.00
03/27/2007,20:11,1435.75,1435.75,1435.75,1435.75,0,9,9.00
03/27/2007,20:12,1436.00,1436.00,1436.00,1436.00,11,0,11.00
03/27/2007,20:13,1436.00,1436.00,1436.00,1436.00,5,0,5.00
03/27/2007,20:14,1436.25,1436.50,1436.25,1436.25,43,21,64.00
03/27/2007,20:15,1436.25,1436.25,1435.75,1435.75,127,141,268.00
03/27/2007,20:16,1436.00,1436.25,1436.00,1436.25,198,0,198.00
03/27/2007,20:17,1436.50,1436.50,1436.50,1436.50,224,0,224.00
03/27/2007,20:18,1436.75,1436.75,1436.50,1436.75,2,12,14.00
03/27/2007,20:19,1436.75,1437.00,1436.75,1437.00,135,0,135.00
03/27/2007,20:20,1437.00,1437.25,1437.00,1437.25,544,5,549.00
03/27/2007,20:21,1437.00,1437.00,1437.00,1437.00,0,16,16.00
03/27/2007,20:22,1437.25,1437.25,1437.00,1437.00,5,21,26.00
03/27/2007,20:23,1437.00,1437.00,1437.00,1437.00,0,36,36.00
03/27/2007,20:24,1436.75,1436.75,1436.75,1436.75,0,10,10.00
03/27/2007,20:25,1437.00,1437.00,1436.75,1436.75,32,6,38.00
03/27/2007,20:26,1437.00,1437.00,1436.75,1436.75,5,8,13.00
03/27/2007,20:27,1437.00,1437.00,1436.75,1437.00,55,8,63.00
03/27/2007,20:28,1437.00,1437.00,1436.75,1436.75,10,8,18.00
03/27/2007,20:29,1436.75,1436.75,1436.50,1436.50,0,48,48.00
03/27/2007,20:30,1436.75,1436.75,1436.50,1436.75,23,5,28.00
03/27/2007,20:31,1437.00,1437.00,1436.75,1436.75,3,10,13.00
03/27/2007,20:32,1436.75,1436.75,1436.50,1436.75,1,10,11.00
03/27/2007,20:33,1436.75,1436.75,1436.50,1436.75,22,8,30.00
03/27/2007,20:34,1436.50,1436.50,1436.50,1436.50,0,8,8.00
03/27/2007,20:35,1436.50,1436.50,1436.50,1436.50,0,9,9.00
03/27/2007,20:36,1436.50,1436.75,1436.50,1436.50,16,13,29.00
03/27/2007,20:37,1436.50,1436.50,1436.50,1436.50,0,32,32.00
03/27/2007,20:38,1436.50,1436.50,1436.50,1436.50,0,9,9.00
03/27/2007,20:39,1436.50,1436.75,1436.50,1436.75,5,8,13.00
03/27/2007,20:40,1436.75,1436.75,1436.50,1436.50,30,1,31.00
03/27/2007,20:41,1436.75,1436.75,1436.75,1436.75,10,0,10.00
03/27/2007,20:42,1436.75,1436.75,1436.75,1436.75,8,0,8.00
03/27/2007,20:43,1436.75,1436.75,1436.75,1436.75,8,0,8.00
03/27/2007,20:44,1436.75,1436.75,1436.75,1436.75,23,0,23.00
03/27/2007,20:45,1436.75,1437.00,1436.75,1437.00,101,0,101.00
03/27/2007,20:46,1437.00,1437.00,1436.75,1436.75,18,1,19.00
03/27/2007,20:47,1437.00,1437.00,1436.75,1436.75,6,9,15.00
03/27/2007,20:48,1437.25,1437.25,1436.75,1436.75,8,8,16.00
03/27/2007,20:49,1436.75,1436.75,1436.75,1436.75,0,9,9.00
03/27/2007,20:50,1437.00,1437.00,1436.75,1436.75,10,4,14.00
03/27/2007,20:51,1436.75,1436.75,1436.75,1436.75,0,8,8.00
03/27/2007,20:52,1437.00,1437.00,1436.75,1436.75,8,7,15.00
03/27/2007,20:53,1436.75,1436.75,1436.75,1436.75,0,9,9.00
03/27/2007,20:55,1436.75,1436.75,1436.75,1436.75,0,15,15.00
03/27/2007,20:56,1436.75,1436.75,1436.75,1436.75,0,47,47.00
03/27/2007,20:57,1437.00,1437.25,1437.00,1437.25,53,0,53.00
03/27/2007,20:58,1437.00,1437.00,1437.00,1437.00,0,28,28.00
03/27/2007,21:01,1437.00,1437.00,1437.00,1437.00,0,1,1.00
03/27/2007,21:02,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:05,1436.75,1437.00,1436.75,1437.00,1,50,51.00
03/27/2007,21:07,1437.00,1437.00,1437.00,1437.00,2,0,2.00
03/27/2007,21:09,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:12,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:14,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:15,1436.75,1437.00,1436.75,1437.00,1,11,12.00
03/27/2007,21:16,1437.00,1437.00,1437.00,1437.00,5,0,5.00
03/27/2007,21:17,1437.00,1437.00,1437.00,1437.00,3,0,3.00
03/27/2007,21:20,1437.00,1437.00,1437.00,1437.00,4,0,4.00
03/27/2007,21:22,1436.75,1436.75,1436.75,1436.75,0,15,15.00
03/27/2007,21:23,1437.00,1437.00,1436.75,1436.75,1,1,2.00
03/27/2007,21:24,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:30,1436.75,1436.75,1436.75,1436.75,0,11,11.00
03/27/2007,21:31,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:33,1437.00,1437.00,1436.75,1436.75,1,1,2.00
03/27/2007,21:35,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:36,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:38,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:39,1436.75,1436.75,1436.75,1436.75,0,27,27.00
03/27/2007,21:41,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:42,1436.75,1437.00,1436.75,1437.00,3,22,25.00
03/27/2007,21:44,1436.75,1436.75,1436.75,1436.75,0,5,5.00
03/27/2007,21:46,1436.75,1436.75,1436.75,1436.75,0,11,11.00
03/27/2007,21:47,1436.75,1436.75,1436.75,1436.75,0,18,18.00
03/27/2007,21:48,1436.75,1436.75,1436.75,1436.75,0,1,1.00
03/27/2007,21:50,1436.75,1436.75,1436.75,1436.75,0,7,7.00
03/27/2007,21:54,1436.50,1436.75,1436.50,1436.75,1,7,8.00
03/27/2007,21:59,1436.50,1436.50,1436.50,1436.50,0,48,48.00
03/27/2007,22:00,1436.50,1436.50,1436.50,1436.50,0,2,2.00
03/27/2007,22:01,1436.50,1436.50,1436.50,1436.50,0,167,167.00
03/27/2007,22:02,1436.25,1436.25,1436.25,1436.25,0,84,84.00
03/27/2007,22:03,1436.25,1436.25,1436.25,1436.25,0,1,1.00
03/27/2007,22:05,1436.50,1436.50,1436.50,1436.50,1,0,1.00
03/27/2007,22:06,1436.25,1436.25,1436.25,1436.25,0,18,18.00
03/27/2007,22:07,1436.00,1436.25,1436.00,1436.25,2,5,7.00
03/27/2007,22:08,1436.00,1436.00,1436.00,1436.00,0,1,1.00
03/27/2007,22:09,1436.00,1436.00,1436.00,1436.00,0,15,15.00
03/27/2007,22:10,1436.00,1436.25,1436.00,1436.25,6,6,12.00
03/27/2007,22:11,1436.00,1436.00,1436.00,1436.00,0,8,8.00
03/27/2007,22:12,1436.25,1436.25,1436.00,1436.25,30,4,34.00
03/27/2007,22:13,1436.00,1436.00,1436.00,1436.00,0,6,6.00
03/27/2007,22:14,1436.25,1436.25,1436.00,1436.00,1,10,11.00
03/27/2007,22:15,1436.25,1436.25,1436.25,1436.25,3,0,3.00
03/27/2007,22:16,1436.25,1436.25,1436.00,1436.00,1,1,2.00
03/27/2007,22:18,1436.00,1436.00,1436.00,1436.00,0,59,59.00
03/27/2007,22:19,1436.00,1436.00,1435.25,1435.75,8,134,142.00
03/27/2007,22:20,1435.50,1435.50,1435.25,1435.25,0,39,39.00
03/27/2007,22:21,1435.50,1435.50,1435.25,1435.25,2,5,7.00
03/27/2007,22:22,1435.25,1435.25,1435.25,1435.25,0,10,10.00
03/27/2007,22:23,1435.50,1435.50,1434.00,1434.25,110,1315,1425.00
03/27/2007,22:24,1434.00,1434.75,1434.00,1434.75,43,25,68.00
03/27/2007,22:25,1434.50,1434.50,1434.25,1434.25,8,39,47.00
03/27/2007,22:26,1434.50,1434.50,1434.50,1434.50,45,0,45.00
03/27/2007,22:27,1434.50,1434.75,1434.50,1434.50,14,5,19.00
03/27/2007,22:28,1434.50,1434.50,1434.50,1434.50,0,36,36.00
03/27/2007,22:30,1434.50,1434.75,1434.50,1434.50,3,21,24.00
03/27/2007,22:31,1434.50,1434.75,1434.50,1434.50,2,51,53.00
03/27/2007,22:32,1434.50,1434.50,1434.50,1434.50,0,12,12.00
03/27/2007,22:33,1434.25,1434.25,1434.25,1434.25,0,88,88.00
03/27/2007,22:34,1434.50,1434.50,1434.25,1434.25,20,6,26.00
03/27/2007,22:35,1434.25,1434.25,1434.00,1434.00,0,30,30.00
03/27/2007,22:36,1434.25,1434.25,1434.00,1434.25,2,13,15.00
03/27/2007,22:37,1434.25,1434.25,1434.25,1434.25,4,0,4.00
03/27/2007,22:38,1434.00,1434.25,1434.00,1434.25,6,1,7.00
03/27/2007,22:39,1434.00,1434.00,1433.75,1433.75,7,120,127.00
03/27/2007,22:40,1433.75,1433.75,1433.75,1433.75,0,16,16.00
03/27/2007,22:41,1434.00,1434.00,1433.75,1434.00,5,1,6.00
03/27/2007,22:42,1434.00,1434.00,1434.00,1434.00,18,0,18.00
03/27/2007,22:43,1434.00,1434.00,1434.00,1434.00,76,0,76.00
03/27/2007,22:44,1434.00,1434.25,1434.00,1434.25,2,0,2.00
03/27/2007,22:45,1434.25,1434.25,1434.00,1434.25,2,58,60.00
03/27/2007,22:46,1434.25,1434.25,1434.00,1434.00,11,1,12.00
03/27/2007,22:47,1434.00,1434.00,1434.00,1434.00,0,10,10.00
03/27/2007,22:48,1434.00,1434.00,1434.00,1434.00,0,8,8.00
03/27/2007,22:49,1434.00,1434.00,1434.00,1434.00,0,116,116.00
03/27/2007,22:50,1434.00,1434.00,1434.00,1434.00,0,25,25.00
03/27/2007,22:51,1434.00,1434.00,1434.00,1434.00,0,18,18.00
03/27/2007,22:52,1433.75,1433.75,1433.75,1433.75,0,2,2.00
03/27/2007,22:53,1434.00,1434.00,1434.00,1434.00,2,0,2.00
03/27/2007,22:54,1434.00,1434.00,1433.75,1433.75,4,10,14.00
03/27/2007,22:55,1433.75,1434.00,1433.75,1434.00,25,2,27.00
03/27/2007,22:56,1434.00,1434.00,1434.00,1434.00,2,0,2.00
03/27/2007,22:57,1434.00,1434.00,1434.00,1434.00,23,0,23.00
03/27/2007,22:58,1434.00,1434.00,1434.00,1434.00,5,0,5.00
03/27/2007,22:59,1434.00,1434.00,1434.00,1434.00,32,0,32.00
03/27/2007,23:00,1434.00,1434.00,1433.75,1433.75,3,1,4.00
03/27/2007,23:01,1433.75,1433.75,1433.75,1433.75,0,2,2.00
03/27/2007,23:03,1434.00,1434.00,1434.00,1434.00,77,0,77.00
03/27/2007,23:04,1434.00,1434.00,1434.00,1434.00,15,0,15.00
03/27/2007,23:05,1433.75,1433.75,1433.75,1433.75,0,3,3.00
03/27/2007,23:06,1433.75,1434.00,1433.75,1433.75,1,133,134.00
03/27/2007,23:07,1433.75,1434.00,1433.75,1434.00,1,1,2.00
03/27/2007,23:08,1434.00,1434.00,1434.00,1434.00,6,0,6.00
03/27/2007,23:09,1433.75,1434.00,1433.75,1434.00,2,39,41.00
03/27/2007,23:10,1433.75,1433.75,1433.75,1433.75,0,1,1.00
03/27/2007,23:11,1433.75,1433.75,1433.50,1433.50,0,359,359.00
03/27/2007,23:12,1433.75,1433.75,1433.75,1433.75,32,0,32.00
03/27/2007,23:13,1434.00,1434.00,1434.00,1434.00,3,0,3.00
03/27/2007,23:14,1433.75,1433.75,1433.50,1433.75,4,427,431.00
03/27/2007,23:15,1433.75,1433.75,1433.75,1433.75,100,0,100.00
03/27/2007,23:16,1433.75,1433.75,1433.75,1433.75,5,0,5.00
03/27/2007,23:17,1433.75,1434.00,1433.75,1433.75,13,2,15.00
03/27/2007,23:18,1433.75,1433.75,1433.75,1433.75,0,3,3.00
03/27/2007,23:19,1433.75,1434.00,1433.75,1433.75,67,17,84.00
03/27/2007,23:20,1433.75,1433.75,1433.75,1433.75,0,31,31.00
03/27/2007,23:21,1433.75,1434.00,1433.75,1434.00,4,9,13.00
03/27/2007,23:22,1434.00,1434.00,1434.00,1434.00,42,0,42.00
03/27/2007,23:23,1434.25,1434.25,1434.25,1434.25,3,0,3.00
03/27/2007,23:24,1434.00,1434.00,1434.00,1434.00,0,31,31.00
03/27/2007,23:25,1434.00,1434.25,1434.00,1434.25,3,7,10.00
03/27/2007,23:26,1434.25,1434.25,1434.00,1434.00,1,3,4.00
03/27/2007,23:27,1434.00,1434.00,1433.75,1433.75,0,44,44.00
03/27/2007,23:28,1433.75,1434.00,1433.75,1433.75,2,7,9.00
03/27/2007,23:30,1433.75,1433.75,1433.75,1433.75,0,4,4.00
03/27/2007,23:31,1433.75,1433.75,1433.25,1433.75,114,109,223.00
03/27/2007,23:32,1433.50,1433.50,1433.50,1433.50,0,5,5.00
03/27/2007,23:33,1433.75,1433.75,1433.75,1433.75,29,0,29.00
03/27/2007,23:34,1433.50,1433.50,1433.50,1433.50,0,2,2.00
03/27/2007,23:35,1433.75,1433.75,1433.50,1433.50,1,40,41.00
03/27/2007,23:38,1433.75,1433.75,1433.75,1433.75,40,0,40.00
03/27/2007,23:41,1433.75,1433.75,1433.75,1433.75,20,0,20.00
03/27/2007,23:42,1434.00,1434.00,1433.75,1433.75,3,1,4.00
03/27/2007,23:43,1433.75,1434.00,1433.75,1433.75,1,3,4.00
03/27/2007,23:44,1433.75,1434.00,1433.50,1434.00,2,41,43.00
03/27/2007,23:45,1434.00,1434.00,1434.00,1434.00,4,0,4.00
03/27/2007,23:46,1434.00,1434.00,1434.00,1434.00,1,0,1.00
03/27/2007,23:47,1433.75,1433.75,1433.75,1433.75,0,1,1.00
03/27/2007,23:48,1434.00,1434.00,1434.00,1434.00,13,0,13.00
03/27/2007,23:49,1434.00,1434.25,1434.00,1434.25,22,0,22.00
03/27/2007,23:50,1434.00,1434.25,1434.00,1434.00,1,24,25.00
03/27/2007,23:51,1434.00,1434.00,1434.00,1434.00,0,22,22.00
03/27/2007,23:52,1433.75,1433.75,1433.75,1433.75,0,6,6.00
03/27/2007,23:53,1433.75,1434.00,1433.75,1434.00,2,36,38.00
03/27/2007,23:54,1434.00,1434.25,1434.00,1434.00,72,54,126.00
03/27/2007,23:55,1434.00,1434.00,1433.75,1434.00,5,22,27.00
03/27/2007,23:56,1434.00,1434.50,1434.00,1434.00,105,10,115.00
03/27/2007,23:57,1434.25,1434.50,1434.00,1434.00,2,6,8.00
03/27/2007,23:58,1434.00,1434.00,1434.00,1434.00,0,9,9.00
03/27/2007,23:59,1434.00,1434.00,1434.00,1434.00,0,6,6.00
03/28/2007,00:00,1434.00,1434.00,1434.00,1434.00,0,1,1.00
03/28/2007,00:01,1434.00,1434.00,1434.00,1434.00,0,14,14.00
03/28/2007,00:02,1434.00,1434.00,1434.00,1434.00,0,4,4.00
03/28/2007,00:03,1434.25,1434.25,1434.25,1434.25,1,0,1.00
03/28/2007,00:05,1434.00,1434.00,1434.00,1434.00,0,1,1.00
03/28/2007,00:06,1434.00,1434.00,1434.00,1434.00,0,11,11.00
03/28/2007,00:07,1434.00,1434.00,1434.00,1434.00,0,14,14.00
03/28/2007,00:09,1433.75,1433.75,1433.75,1433.75,0,1,1.00
03/28/2007,00:10,1433.75,1433.75,1433.75,1433.75,0,5,5.00
03/28/2007,00:11,1433.75,1433.75,1433.75,1433.75,0,10,10.00
03/28/2007,00:12,1433.75,1433.75,1433.50,1433.50,0,33,33.00
03/28/2007,00:13,1433.75,1433.75,1433.75,1433.75,1,0,1.00
03/28/2007,00:14,1433.75,1433.75,1433.75,1433.75,1,0,1.00
03/28/2007,00:15,1433.50,1433.50,1433.50,1433.50,0,15,15.00
03/28/2007,00:17,1433.75,1433.75,1433.75,1433.75,78,0,78.00
03/28/2007,00:19,1434.00,1434.00,1434.00,1434.00,14,0,14.00
03/28/2007,00:22,1434.00,1434.25,1434.00,1434.25,52,0,52.00
03/28/2007,00:23,1434.25,1434.25,1434.25,1434.25,53,0,53.00
03/28/2007,00:24,1434.25,1434.25,1434.25,1434.25,1,0,1.00
03/28/2007,00:25,1434.25,1434.25,1434.25,1434.25,1,0,1.00
03/28/2007,00:26,1434.25,1434.25,1434.25,1434.25,1,0,1.00
03/28/2007,00:27,1434.00,1434.00,1434.00,1434.00,0,4,4.00
03/28/2007,00:29,1434.00,1434.00,1434.00,1434.00,0,8,8.00
03/28/2007,00:30,1434.50,1434.50,1434.50,1434.50,1,0,1.00
03/28/2007,00:31,1434.25,1434.50,1434.25,1434.50,8,4,12.00
03/28/2007,00:33,1434.50,1434.50,1434.50,1434.50,5,0,5.00
03/28/2007,00:34,1434.25,1434.25,1434.25,1434.25,0,1,1.00
03/28/2007,00:35,1434.25,1434.25,1434.25,1434.25,0,1,1.00
03/28/2007,00:36,1434.50,1434.50,1434.50,1434.50,2,0,2.00
03/28/2007,00:37,1434.25,1434.25,1434.25,1434.25,0,1,1.00
03/28/2007,00:39,1434.25,1434.50,1434.25,1434.50,3,4,7.00
03/28/2007,00:40,1434.25,1434.25,1434.25,1434.25,0,20,20.00
03/28/2007,00:41,1434.25,1434.25,1434.00,1434.00,0,3,3.00
03/28/2007,00:42,1434.25,1434.25,1434.25,1434.25,3,0,3.00
03/28/2007,00:43,1434.50,1434.50,1434.50,1434.50,1,0,1.00
03/28/2007,00:44,1434.50,1434.50,1434.50,1434.50,4,0,4.00
03/28/2007,00:45,1434.25,1434.50,1434.25,1434.50,11,1,12.00
03/28/2007,00:46,1434.25,1434.25,1434.25,1434.25,0,2,2.00
03/28/2007,00:47,1434.25,1434.25,1434.25,1434.25,0,2,2.00
03/28/2007,00:48,1434.50,1434.50,1434.50,1434.50,75,0,75.00
03/28/2007,00:49,1434.50,1434.75,1434.50,1434.75,80,0,80.00
03/28/2007,00:50,1434.75,1434.75,1434.75,1434.75,9,0,9.00
03/28/2007,00:51,1434.75,1434.75,1434.75,1434.75,3,0,3.00
03/28/2007,00:52,1434.75,1435.00,1434.75,1435.00,107,0,107.00
03/28/2007,00:53,1435.00,1435.00,1435.00,1435.00,79,0,79.00
03/28/2007,00:54,1435.00,1435.00,1435.00,1435.00,43,0,43.00
03/28/2007,00:55,1435.00,1435.25,1435.00,1435.25,18,0,18.00
03/28/2007,00:56,1435.00,1435.00,1435.00,1435.00,0,42,42.00
03/28/2007,00:57,1435.00,1435.00,1434.75,1434.75,0,23,23.00
03/28/2007,00:58,1435.00,1435.00,1435.00,1435.00,117,0,117.00
03/28/2007,00:59,1435.00,1435.00,1435.00,1435.00,17,0,17.00
03/28/2007,01:00,1435.00,1435.00,1435.00,1435.00,79,0,79.00
03/28/2007,01:01,1435.00,1435.00,1434.50,1434.75,85,176,261.00
03/28/2007,01:02,1434.50,1434.75,1434.25,1434.75,63,170,233.00
03/28/2007,01:03,1434.50,1434.50,1434.25,1434.50,206,62,268.00
03/28/2007,01:04,1434.50,1434.75,1434.00,1434.25,45,228,273.00
03/28/2007,01:05,1434.25,1434.25,1434.00,1434.00,17,40,57.00
03/28/2007,01:06,1434.00,1434.00,1433.25,1433.50,21,527,548.00
03/28/2007,01:07,1433.50,1433.75,1433.50,1433.75,105,0,105.00
03/28/2007,01:08,1433.75,1435.00,1433.50,1434.50,493,128,621.00
03/28/2007,01:09,1434.75,1435.00,1434.50,1434.50,112,6,118.00
03/28/2007,01:10,1434.75,1434.75,1434.50,1434.50,10,30,40.00
03/28/2007,01:11,1434.75,1434.75,1434.25,1434.25,4,131,135.00
03/28/2007,01:12,1434.25,1434.25,1434.00,1434.25,5,7,12.00
03/28/2007,01:13,1434.50,1434.75,1434.50,1434.75,10,0,10.00
03/28/2007,01:14,1434.50,1434.50,1434.50,1434.50,0,2,2.00
03/28/2007,01:15,1434.75,1434.75,1434.75,1434.75,60,0,60.00
03/28/2007,01:16,1434.50,1434.50,1434.00,1434.25,5,5,10.00
03/28/2007,01:17,1434.25,1434.25,1434.00,1434.00,7,1,8.00
03/28/2007,01:18,1434.25,1434.50,1434.00,1434.50,8,1,9.00
03/28/2007,01:20,1434.50,1434.50,1434.50,1434.50,3,0,3.00
03/28/2007,01:21,1434.50,1434.50,1434.25,1434.25,2,11,13.00
03/28/2007,01:22,1434.25,1434.25,1434.25,1434.25,0,1,1.00
03/28/2007,01:23,1434.25,1434.75,1434.25,1434.50,52,14,66.00
03/28/2007,01:24,1434.75,1434.75,1434.50,1434.50,2,11,13.00
03/28/2007,01:25,1434.75,1435.25,1434.75,1435.00,178,19,197.00
03/28/2007,01:26,1435.00,1435.00,1434.75,1435.00,2,3,5.00
03/28/2007,01:27,1434.75,1434.75,1434.75,1434.75,0,2,2.00
03/28/2007,01:28,1434.75,1434.75,1434.50,1434.50,0,29,29.00
03/28/2007,01:29,1434.75,1434.75,1434.75,1434.75,54,0,54.00
03/28/2007,01:30,1435.00,1435.00,1435.00,1435.00,35,0,35.00
03/28/2007,01:31,1435.00,1435.25,1434.75,1435.25,120,16,136.00
03/28/2007,01:32,1435.25,1435.25,1435.00,1435.00,97,1,98.00
03/28/2007,01:33,1435.25,1435.50,1435.25,1435.25,192,55,247.00
03/28/2007,01:34,1435.50,1435.50,1435.25,1435.25,95,14,109.00
03/28/2007,01:35,1435.25,1435.50,1435.25,1435.50,142,2,144.00
03/28/2007,01:36,1435.50,1435.50,1435.50,1435.50,7,0,7.00
03/28/2007,01:37,1435.50,1435.50,1435.50,1435.50,117,0,117.00
03/28/2007,01:38,1435.25,1435.50,1435.25,1435.50,2,4,6.00
03/28/2007,01:39,1435.25,1435.25,1435.00,1435.00,0,178,178.00
03/28/2007,01:40,1435.00,1435.25,1434.75,1435.00,41,66,107.00
03/28/2007,01:41,1435.00,1435.00,1435.00,1435.00,0,91,91.00
03/28/2007,01:42,1435.00,1435.00,1434.75,1434.75,0,127,127.00
03/28/2007,01:43,1434.75,1435.00,1434.75,1435.00,7,61,68.00
03/28/2007,01:44,1434.75,1435.00,1434.75,1435.00,6,10,16.00
03/28/2007,01:45,1435.00,1435.00,1435.00,1435.00,2,0,2.00
03/28/2007,01:46,1435.00,1435.00,1434.75,1434.75,115,10,125.00
03/28/2007,01:47,1434.50,1434.50,1434.50,1434.50,0,2,2.00
03/28/2007,01:48,1435.00,1435.00,1435.00,1435.00,1,0,1.00
03/28/2007,01:49,1434.75,1435.00,1434.75,1435.00,1,1,2.00
03/28/2007,01:50,1435.00,1435.00,1434.75,1434.75,1,11,12.00
03/28/2007,01:51,1434.75,1434.75,1434.75,1434.75,0,50,50.00
03/28/2007,01:52,1434.50,1434.75,1434.50,1434.75,86,53,139.00
03/28/2007,01:53,1434.75,1435.00,1434.75,1435.00,2,0,2.00
03/28/2007,01:54,1434.75,1434.75,1434.75,1434.75,0,10,10.00
03/28/2007,01:55,1434.75,1435.00,1434.75,1435.00,5,5,10.00
03/28/2007,01:56,1435.00,1435.00,1434.75,1434.75,1,10,11.00
03/28/2007,01:58,1434.50,1434.50,1434.25,1434.25,0,70,70.00
03/28/2007,01:59,1434.50,1434.50,1434.50,1434.50,14,0,14.00
03/28/2007,02:00,1434.50,1434.75,1434.50,1434.75,41,0,41.00
03/28/2007,02:01,1434.75,1435.00,1434.75,1435.00,286,0,286.00
03/28/2007,02:02,1435.25,1435.25,1434.75,1435.00,82,47,129.00
03/28/2007,02:03,1435.00,1435.25,1434.75,1435.00,174,57,231.00
03/28/2007,02:04,1435.00,1435.50,1435.00,1435.50,271,15,286.00
03/28/2007,02:05,1435.50,1435.75,1435.25,1435.50,114,53,167.00
03/28/2007,02:06,1435.50,1435.75,1435.25,1435.25,57,91,148.00
03/28/2007,02:07,1435.50,1435.50,1435.00,1435.25,84,33,117.00
03/28/2007,02:08,1435.50,1435.75,1435.50,1435.75,111,0,111.00
03/28/2007,02:09,1435.50,1435.75,1435.00,1435.50,171,149,320.00
03/28/2007,02:10,1435.50,1435.75,1435.50,1435.75,113,0,113.00
03/28/2007,02:11,1435.75,1436.25,1435.75,1436.25,96,0,96.00
03/28/2007,02:12,1436.25,1436.25,1436.00,1436.25,150,1,151.00
03/28/2007,02:13,1436.25,1436.25,1435.75,1435.75,26,96,122.00
03/28/2007,02:14,1435.75,1436.00,1435.75,1436.00,90,20,110.00
03/28/2007,02:15,1435.75,1435.75,1435.75,1435.75,0,40,40.00
03/28/2007,02:16,1435.50,1435.75,1435.50,1435.75,17,44,61.00
03/28/2007,02:17,1435.75,1435.75,1435.75,1435.75,69,0,69.00
03/28/2007,02:18,1436.00,1436.00,1435.75,1435.75,1,88,89.00
03/28/2007,02:19,1435.50,1435.50,1435.25,1435.25,0,105,105.00
03/28/2007,02:20,1435.25,1435.50,1435.25,1435.50,51,5,56.00
03/28/2007,02:21,1435.50,1435.50,1435.00,1435.00,3,52,55.00
03/28/2007,02:22,1435.00,1435.25,1435.00,1435.25,27,108,135.00
03/28/2007,02:23,1435.25,1435.50,1435.00,1435.00,27,10,37.00
03/28/2007,02:24,1435.25,1435.25,1435.25,1435.25,7,0,7.00
03/28/2007,02:25,1435.50,1435.50,1435.25,1435.25,80,27,107.00
03/28/2007,02:26,1435.25,1435.25,1435.25,1435.25,0,55,55.00
03/28/2007,02:27,1435.25,1435.25,1434.75,1434.75,0,82,82.00
03/28/2007,02:28,1435.00,1435.00,1434.75,1435.00,51,32,83.00
03/28/2007,02:29,1435.00,1435.25,1435.00,1435.25,20,10,30.00
03/28/2007,02:30,1435.25,1435.25,1435.00,1435.00,4,13,17.00
03/28/2007,02:31,1435.25,1435.25,1434.75,1434.75,5,58,63.00
03/28/2007,02:32,1434.75,1434.75,1434.50,1434.75,3,21,24.00
03/28/2007,02:33,1434.75,1435.00,1434.75,1435.00,33,0,33.00
03/28/2007,02:34,1434.75,1434.75,1434.50,1434.50,0,50,50.00
03/28/2007,02:36,1434.75,1434.75,1434.50,1434.75,12,3,15.00
03/28/2007,02:37,1434.50,1434.75,1434.50,1434.50,6,79,85.00
03/28/2007,02:38,1434.50,1434.50,1433.75,1433.75,2,315,317.00
03/28/2007,02:39,1433.75,1433.75,1433.50,1433.75,121,67,188.00
03/28/2007,02:40,1433.75,1434.00,1433.75,1433.75,23,71,94.00
03/28/2007,02:41,1433.75,1434.00,1433.75,1434.00,33,59,92.00
03/28/2007,02:42,1434.00,1434.00,1434.00,1434.00,167,0,167.00
03/28/2007,02:43,1434.25,1434.25,1434.25,1434.25,47,0,47.00
03/28/2007,02:44,1434.25,1434.25,1434.00,1434.25,11,50,61.00
03/28/2007,02:45,1434.00,1434.25,1434.00,1434.25,16,10,26.00
03/28/2007,02:46,1434.25,1434.25,1434.25,1434.25,25,0,25.00
03/28/2007,02:47,1434.50,1435.00,1434.50,1435.00,217,0,217.00
03/28/2007,02:48,1435.00,1435.00,1435.00,1435.00,77,0,77.00
03/28/2007,02:49,1435.00,1435.25,1435.00,1435.25,171,0,171.00
03/28/2007,02:50,1435.25,1435.25,1435.25,1435.25,32,0,32.00
03/28/2007,02:51,1435.25,1435.50,1435.25,1435.50,79,0,79.00
03/28/2007,02:52,1435.50,1435.75,1435.50,1435.75,114,0,114.00
03/28/2007,02:53,1435.50,1435.75,1435.50,1435.75,118,19,137.00
03/28/2007,02:54,1435.75,1436.25,1435.75,1436.00,131,33,164.00
03/28/2007,02:55,1436.00,1436.00,1436.00,1436.00,0,136,136.00
03/28/2007,02:56,1436.25,1436.25,1435.75,1435.75,1,36,37.00
03/28/2007,02:57,1435.75,1435.75,1435.75,1435.75,0,70,70.00
03/28/2007,02:58,1436.00,1436.25,1436.00,1436.25,248,0,248.00
03/28/2007,02:59,1436.00,1436.00,1435.50,1435.50,0,41,41.00
03/28/2007,03:00,1435.75,1436.25,1435.75,1436.00,62,2,64.00
03/28/2007,03:01,1436.00,1436.00,1436.00,1436.00,0,33,33.00
03/28/2007,03:02,1435.75,1436.00,1435.75,1435.75,6,16,22.00
03/28/2007,03:03,1435.75,1436.00,1435.50,1436.00,51,50,101.00
03/28/2007,03:04,1436.00,1436.00,1436.00,1436.00,92,0,92.00
03/28/2007,03:05,1436.00,1436.00,1436.00,1436.00,17,0,17.00
03/28/2007,03:06,1436.00,1436.00,1436.00,1436.00,17,0,17.00
03/28/2007,03:07,1435.75,1435.75,1435.75,1435.75,0,88,88.00
03/28/2007,03:08,1435.75,1436.00,1435.75,1436.00,10,59,69.00
03/28/2007,03:09,1436.00,1436.00,1436.00,1436.00,48,0,48.00
03/28/2007,03:10,1436.00,1436.00,1436.00,1436.00,36,0,36.00
03/28/2007,03:12,1436.00,1436.00,1436.00,1436.00,86,0,86.00
03/28/2007,03:13,1436.00,1436.00,1436.00,1436.00,5,0,5.00
03/28/2007,03:14,1436.00,1436.25,1436.00,1436.25,75,6,81.00
03/28/2007,03:15,1436.25,1436.25,1436.00,1436.00,121,91,212.00
03/28/2007,03:16,1435.75,1436.00,1435.75,1435.75,37,76,113.00
03/28/2007,03:17,1435.75,1435.75,1435.75,1435.75,0,40,40.00
03/28/2007,03:18,1435.75,1436.00,1435.75,1436.00,30,5,35.00
03/28/2007,03:19,1436.00,1436.00,1436.00,1436.00,19,0,19.00
03/28/2007,03:20,1436.25,1436.25,1436.25,1436.25,7,0,7.00
03/28/2007,03:21,1436.25,1436.50,1436.00,1436.50,71,5,76.00
03/28/2007,03:22,1436.25,1436.25,1436.25,1436.25,0,30,30.00
03/28/2007,03:23,1436.00,1436.25,1436.00,1436.25,32,44,76.00
03/28/2007,03:24,1436.25,1436.25,1436.00,1436.00,59,58,117.00
03/28/2007,03:25,1436.00,1436.00,1436.00,1436.00,0,31,31.00
03/28/2007,03:26,1436.00,1436.00,1435.50,1436.00,40,48,88.00
03/28/2007,03:27,1436.00,1436.00,1435.75,1435.75,30,19,49.00
03/28/2007,03:28,1435.50,1435.75,1435.50,1435.75,30,57,87.00
03/28/2007,03:29,1435.75,1436.00,1435.75,1436.00,51,0,51.00
03/28/2007,03:30,1436.00,1436.00,1435.75,1435.75,9,27,36.00
03/28/2007,03:31,1435.75,1435.75,1435.50,1435.75,38,77,115.00
03/28/2007,03:32,1435.50,1435.50,1435.50,1435.50,0,13,13.00
03/28/2007,03:33,1435.75,1435.75,1435.75,1435.75,21,0,21.00
03/28/2007,03:34,1435.75,1435.75,1435.75,1435.75,100,0,100.00
03/28/2007,03:36,1435.75,1435.75,1435.75,1435.75,15,0,15.00
03/28/2007,03:37,1435.75,1435.75,1435.75,1435.75,68,0,68.00
03/28/2007,03:38,1435.75,1435.75,1435.75,1435.75,43,0,43.00
03/28/2007,03:40,1435.75,1435.75,1435.50,1435.75,29,3,32.00
03/28/2007,03:41,1435.75,1436.00,1435.75,1436.00,39,0,39.00
03/28/2007,03:44,1435.75,1435.75,1435.75,1435.75,0,42,42.00
03/28/2007,03:46,1435.75,1436.00,1435.75,1436.00,40,36,76.00
03/28/2007,03:47,1435.75,1435.75,1435.75,1435.75,0,1,1.00
03/28/2007,03:48,1436.00,1436.00,1436.00,1436.00,60,0,60.00
03/28/2007,03:49,1436.00,1436.00,1436.00,1436.00,18,0,18.00
03/28/2007,03:51,1436.00,1436.25,1436.00,1436.25,48,0,48.00
03/28/2007,03:52,1436.25,1436.25,1436.25,1436.25,1,0,1.00
03/28/2007,03:53,1436.25,1436.25,1436.00,1436.25,39,2,41.00
03/28/2007,03:54,1436.00,1436.25,1436.00,1436.25,64,2,66.00
03/28/2007,03:55,1436.25,1436.25,1436.25,1436.25,26,0,26.00
03/28/2007,03:56,1436.25,1436.25,1436.00,1436.00,26,65,91.00
03/28/2007,03:57,1436.00,1436.50,1436.00,1436.50,3,26,29.00
03/28/2007,03:58,1436.25,1436.25,1436.25,1436.25,0,7,7.00
03/28/2007,03:59,1436.25,1436.25,1436.25,1436.25,0,2,2.00
03/28/2007,04:00,1436.25,1436.25,1436.25,1436.25,0,184,184.00
03/28/2007,04:01,1436.25,1436.25,1436.25,1436.25,0,50,50.00
03/28/2007,04:02,1436.25,1436.25,1436.25,1436.25,0,21,21.00
03/28/2007,04:03,1436.00,1436.50,1436.00,1436.25,52,221,273.00
03/28/2007,04:04,1436.25,1436.25,1436.25,1436.25,0,39,39.00
03/28/2007,04:06,1436.25,1436.25,1436.00,1436.25,53,30,83.00
03/28/2007,04:07,1436.25,1436.25,1436.00,1436.25,43,1,44.00
03/28/2007,04:09,1436.50,1436.50,1436.50,1436.50,50,0,50.00
03/28/2007,04:10,1436.25,1436.75,1436.25,1436.75,250,4,254.00
03/28/2007,04:11,1436.75,1436.75,1436.50,1436.50,1,1,2.00
03/28/2007,04:12,1436.50,1436.75,1436.50,1436.75,21,2,23.00
03/28/2007,04:13,1436.75,1436.75,1436.50,1436.75,64,1,65.00
03/28/2007,04:14,1436.75,1436.75,1436.75,1436.75,2,0,2.00
03/28/2007,04:15,1436.50,1436.50,1436.50,1436.50,0,18,18.00
03/28/2007,04:16,1436.50,1436.75,1436.50,1436.75,43,5,48.00
03/28/2007,04:19,1436.75,1436.75,1436.75,1436.75,5,0,5.00
03/28/2007,04:20,1436.75,1436.75,1436.75,1436.75,23,0,23.00
03/28/2007,04:21,1436.75,1436.75,1436.75,1436.75,6,0,6.00
03/28/2007,04:23,1436.75,1436.75,1436.75,1436.75,2,0,2.00
03/28/2007,04:24,1436.50,1436.50,1436.50,1436.50,0,1,1.00
03/28/2007,04:26,1436.50,1436.50,1436.50,1436.50,0,3,3.00
03/28/2007,04:27,1436.75,1436.75,1436.50,1436.50,1,135,136.00
03/28/2007,04:28,1436.50,1436.50,1436.50,1436.50,0,15,15.00
03/28/2007,04:29,1436.50,1436.50,1436.25,1436.25,0,21,21.00
03/28/2007,04:30,1436.25,1436.75,1436.25,1436.75,59,8,67.00
03/28/2007,04:31,1436.75,1436.75,1436.75,1436.75,17,0,17.00
03/28/2007,04:32,1436.75,1437.00,1436.75,1436.75,49,36,85.00
03/28/2007,04:33,1436.50,1436.50,1436.50,1436.50,0,1,1.00
03/28/2007,04:34,1436.75,1436.75,1436.75,1436.75,10,0,10.00
03/28/2007,04:35,1436.75,1436.75,1436.75,1436.75,26,0,26.00
03/28/2007,04:36,1437.00,1437.00,1437.00,1437.00,424,0,424.00
03/28/2007,04:37,1436.75,1437.00,1436.75,1437.00,7,2,9.00
03/28/2007,04:38,1436.75,1437.00,1436.75,1437.00,39,1,40.00
03/28/2007,04:40,1436.75,1436.75,1436.75,1436.75,0,7,7.00
03/28/2007,04:41,1436.75,1436.75,1436.75,1436.75,0,41,41.00
03/28/2007,04:42,1436.75,1436.75,1436.75,1436.75,0,8,8.00
03/28/2007,04:43,1436.75,1436.75,1436.50,1436.50,0,202,202.00
03/28/2007,04:44,1436.50,1436.50,1436.25,1436.25,0,8,8.00
03/28/2007,04:45,1436.25,1436.25,1436.25,1436.25,0,22,22.00
03/28/2007,04:46,1436.25,1436.25,1436.25,1436.25,0,35,35.00
03/28/2007,04:47,1436.25,1436.25,1436.25,1436.25,0,28,28.00
03/28/2007,04:48,1436.25,1436.25,1436.25,1436.25,0,16,16.00
03/28/2007,04:50,1436.25,1436.25,1436.25,1436.25,0,43,43.00
03/28/2007,04:52,1436.25,1436.25,1436.25,1436.25,0,5,5.00
03/28/2007,04:54,1436.25,1436.25,1436.25,1436.25,0,1,1.00
03/28/2007,04:55,1436.25,1436.75,1436.25,1436.50,41,104,145.00
03/28/2007,04:56,1436.50,1436.50,1436.50,1436.50,0,8,8.00
03/28/2007,04:57,1436.50,1436.75,1436.50,1436.50,105,9,114.00
03/28/2007,04:58,1436.50,1436.50,1436.50,1436.50,0,26,26.00
03/28/2007,04:59,1436.75,1437.00,1436.75,1436.75,50,110,160.00
03/28/2007,05:00,1436.75,1436.75,1436.75,1436.75,0,2,2.00
03/28/2007,05:01,1436.75,1436.75,1436.75,1436.75,0,46,46.00
03/28/2007,05:03,1436.75,1437.00,1436.75,1436.75,166,93,259.00
03/28/2007,05:04,1436.75,1437.00,1436.75,1437.00,16,173,189.00
03/28/2007,05:05,1436.75,1437.25,1436.75,1437.25,133,15,148.00
03/28/2007,05:06,1437.00,1437.00,1437.00,1437.00,0,1,1.00
03/28/2007,05:07,1437.00,1437.00,1437.00,1437.00,0,45,45.00
03/28/2007,05:08,1437.00,1437.00,1437.00,1437.00,0,56,56.00
03/28/2007,05:09,1437.00,1437.00,1437.00,1437.00,0,1,1.00
03/28/2007,05:10,1436.75,1436.75,1436.25,1436.25,0,145,145.00
03/28/2007,05:11,1436.50,1436.50,1436.50,1436.50,9,0,9.00
03/28/2007,05:12,1436.75,1436.75,1436.75,1436.75,20,0,20.00
03/28/2007,05:13,1436.75,1437.00,1436.75,1437.00,2,0,2.00
03/28/2007,05:14,1436.75,1436.75,1436.50,1436.75,17,21,38.00
03/28/2007,05:15,1436.75,1436.75,1436.75,1436.75,3,0,3.00
03/28/2007,05:16,1436.75,1436.75,1436.75,1436.75,5,0,5.00
03/28/2007,05:17,1437.00,1437.00,1437.00,1437.00,121,0,121.00
03/28/2007,05:18,1437.00,1437.00,1437.00,1437.00,81,0,81.00
03/28/2007,05:20,1436.75,1436.75,1436.75,1436.75,0,3,3.00
03/28/2007,05:21,1436.75,1436.75,1436.75,1436.75,0,59,59.00
03/28/2007,05:22,1436.75,1437.00,1436.75,1436.75,10,25,35.00
03/28/2007,05:24,1436.75,1436.75,1436.75,1436.75,0,5,5.00
03/28/2007,05:25,1436.50,1436.75,1436.50,1436.75,1,2,3.00
03/28/2007,05:26,1436.50,1436.75,1436.50,1436.75,20,2,22.00
03/28/2007,05:27,1436.50,1436.50,1436.50,1436.50,0,2,2.00
03/28/2007,05:29,1436.50,1436.50,1436.50,1436.50,0,3,3.00
03/28/2007,05:30,1436.50,1436.50,1436.50,1436.50,0,74,74.00
03/28/2007,05:31,1436.50,1436.50,1436.50,1436.50,0,1,1.00
03/28/2007,05:33,1436.75,1436.75,1436.75,1436.75,10,0,10.00
03/28/2007,05:34,1436.50,1436.50,1436.50,1436.50,0,4,4.00
03/28/2007,05:35,1436.50,1436.50,1436.50,1436.50,0,9,9.00
03/28/2007,05:36,1436.50,1436.50,1436.25,1436.50,81,51,132.00
03/28/2007,05:37,1436.75,1436.75,1436.50,1436.50,1,3,4.00
03/28/2007,05:38,1436.50,1436.50,1436.50,1436.50,0,134,134.00
03/28/2007,05:39,1436.50,1436.50,1436.00,1436.00,11,160,171.00
03/28/2007,05:40,1436.00,1436.50,1436.00,1436.50,90,6,96.00
03/28/2007,05:41,1436.50,1436.75,1436.50,1436.75,31,0,31.00
03/28/2007,05:42,1436.75,1436.75,1436.75,1436.75,22,0,22.00
03/28/2007,05:43,1436.50,1436.50,1436.50,1436.50,0,60,60.00
03/28/2007,05:45,1436.25,1436.50,1436.25,1436.25,2,31,33.00
03/28/2007,05:46,1436.50,1436.50,1436.50,1436.50,154,0,154.00
03/28/2007,05:47,1436.50,1436.75,1436.50,1436.50,5,1,6.00
03/28/2007,05:48,1436.50,1436.50,1436.50,1436.50,0,72,72.00
03/28/2007,05:49,1436.50,1436.50,1436.50,1436.50,0,10,10.00
03/28/2007,05:50,1436.50,1436.75,1436.50,1436.75,5,50,55.00
03/28/2007,05:51,1436.50,1436.75,1436.50,1436.50,97,14,111.00
03/28/2007,05:52,1436.50,1436.50,1436.00,1436.00,0,146,146.00
03/28/2007,05:53,1436.00,1436.00,1436.00,1436.00,0,69,69.00
03/28/2007,05:54,1436.00,1436.25,1436.00,1436.25,13,1,14.00
03/28/2007,05:55,1436.00,1436.25,1436.00,1436.00,18,11,29.00
03/28/2007,05:56,1436.00,1436.25,1436.00,1436.25,29,20,49.00
03/28/2007,05:57,1436.25,1436.50,1436.25,1436.25,24,1,25.00
03/28/2007,05:58,1436.50,1436.50,1436.00,1436.00,5,118,123.00
03/28/2007,05:59,1436.25,1436.25,1435.75,1435.75,10,10,20.00
03/28/2007,06:00,1435.75,1436.00,1435.75,1436.00,9,1,10.00
03/28/2007,06:01,1436.00,1436.50,1436.00,1436.25,54,116,170.00
03/28/2007,06:02,1436.00,1436.25,1436.00,1436.00,18,2,20.00
03/28/2007,06:03,1436.25,1436.50,1436.25,1436.25,9,9,18.00
03/28/2007,06:04,1436.00,1436.25,1436.00,1436.00,3,67,70.00
03/28/2007,06:05,1436.00,1436.00,1435.50,1435.50,10,188,198.00
03/28/2007,06:06,1435.75,1435.75,1435.50,1435.50,6,139,145.00
03/28/2007,06:07,1435.50,1435.50,1435.25,1435.25,121,192,313.00
03/28/2007,06:08,1435.25,1435.25,1435.00,1435.25,71,133,204.00
03/28/2007,06:09,1435.50,1435.75,1435.50,1435.75,46,0,46.00
03/28/2007,06:10,1435.75,1435.75,1435.75,1435.75,2,0,2.00
03/28/2007,06:11,1435.50,1435.75,1435.50,1435.75,1,5,6.00
03/28/2007,06:12,1435.50,1435.50,1435.50,1435.50,0,113,113.00
03/28/2007,06:14,1435.50,1435.50,1435.25,1435.50,5,28,33.00
03/28/2007,06:15,1435.50,1435.75,1435.50,1435.75,43,11,54.00
03/28/2007,06:16,1435.75,1435.75,1435.50,1435.75,192,19,211.00
03/28/2007,06:17,1435.50,1435.50,1435.25,1435.50,72,82,154.00
03/28/2007,06:18,1435.50,1435.50,1435.50,1435.50,11,0,11.00
03/28/2007,06:19,1435.50,1435.50,1435.50,1435.50,5,0,5.00
03/28/2007,06:20,1435.50,1435.75,1435.50,1435.75,19,0,19.00
03/28/2007,06:21,1435.75,1435.75,1435.25,1435.25,48,59,107.00
03/28/2007,06:22,1435.25,1435.25,1435.25,1435.25,0,1,1.00
03/28/2007,06:23,1435.25,1435.50,1435.25,1435.50,13,1,14.00
03/28/2007,06:24,1435.75,1435.75,1435.50,1435.75,152,28,180.00
03/28/2007,06:25,1435.75,1436.00,1435.75,1435.75,23,1,24.00
03/28/2007,06:26,1435.75,1436.00,1435.50,1435.50,4,412,416.00
03/28/2007,06:27,1435.50,1435.50,1435.25,1435.50,19,234,253.00
03/28/2007,06:28,1435.50,1435.50,1435.00,1435.00,16,253,269.00
03/28/2007,06:29,1435.00,1435.00,1434.75,1434.75,57,506,563.00
03/28/2007,06:30,1434.75,1434.75,1434.50,1434.75,7,259,266.00
03/28/2007,06:31,1434.50,1434.75,1434.25,1434.25,229,420,649.00
03/28/2007,06:32,1434.25,1434.25,1434.00,1434.25,60,462,522.00
03/28/2007,06:33,1434.00,1434.00,1433.75,1433.75,13,236,249.00
03/28/2007,06:34,1433.75,1434.00,1433.75,1433.75,19,51,70.00
03/28/2007,06:35,1433.75,1434.25,1433.75,1434.00,529,20,549.00
03/28/2007,06:36,1434.25,1434.50,1434.25,1434.25,46,5,51.00
03/28/2007,06:37,1434.50,1434.50,1434.00,1434.25,81,44,125.00
03/28/2007,06:38,1434.25,1434.25,1433.50,1433.75,153,551,704.00
03/28/2007,06:39,1433.75,1434.00,1433.50,1433.75,145,158,303.00
03/28/2007,06:40,1433.75,1434.00,1433.50,1434.00,460,81,541.00
03/28/2007,06:41,1433.75,1434.00,1433.75,1434.00,30,11,41.00
03/28/2007,06:42,1434.00,1434.00,1433.75,1434.00,193,476,669.00
03/28/2007,06:43,1434.00,1434.00,1433.75,1434.00,257,272,529.00
03/28/2007,06:44,1434.00,1434.00,1434.00,1434.00,6,0,6.00
03/28/2007,06:45,1434.00,1434.00,1433.50,1433.75,183,289,472.00
03/28/2007,06:46,1433.75,1434.00,1433.50,1433.50,65,420,485.00
03/28/2007,06:47,1433.50,1433.50,1433.25,1433.50,54,45,99.00
03/28/2007,06:48,1433.75,1433.75,1433.00,1433.50,45,1164,1209.00
03/28/2007,06:49,1433.25,1433.50,1433.00,1433.25,429,476,905.00
03/28/2007,06:50,1433.50,1434.00,1433.50,1433.75,558,57,615.00
03/28/2007,06:51,1434.00,1434.00,1433.75,1434.00,370,26,396.00
03/28/2007,06:52,1434.00,1434.00,1433.75,1433.75,106,103,209.00
03/28/2007,06:53,1433.75,1434.00,1433.75,1434.00,102,67,169.00
03/28/2007,06:54,1434.00,1434.00,1434.00,1434.00,10,0,10.00
03/28/2007,06:55,1434.00,1434.00,1434.00,1434.00,117,0,117.00
03/28/2007,06:56,1434.00,1434.50,1434.00,1434.50,677,118,795.00
03/28/2007,06:57,1434.25,1435.25,1434.25,1435.25,1429,101,1530.00
03/28/2007,06:58,1435.00,1435.25,1434.75,1435.00,162,39,201.00
03/28/2007,06:59,1435.00,1435.25,1434.75,1434.75,179,274,453.00
03/28/2007,07:00,1434.75,1435.00,1434.75,1434.75,89,30,119.00
03/28/2007,07:01,1434.75,1434.75,1434.50,1434.75,49,129,178.00
03/28/2007,07:02,1434.50,1435.00,1434.50,1434.75,143,56,199.00
03/28/2007,07:03,1434.75,1434.75,1434.75,1434.75,0,16,16.00
03/28/2007,07:04,1434.50,1434.75,1434.50,1434.75,263,3,266.00
03/28/2007,07:05,1434.75,1435.00,1434.75,1434.75,17,113,130.00
03/28/2007,07:06,1434.75,1434.75,1434.50,1434.50,11,170,181.00
03/28/2007,07:07,1434.75,1435.00,1434.50,1435.00,49,28,77.00
03/28/2007,07:08,1434.75,1434.75,1434.75,1434.75,0,145,145.00
03/28/2007,07:09,1434.75,1435.00,1434.75,1435.00,3,4,7.00
03/28/2007,07:10,1434.75,1435.00,1434.75,1435.00,327,2,329.00
03/28/2007,07:11,1435.00,1435.25,1435.00,1435.00,24,204,228.00
03/28/2007,07:12,1435.00,1435.25,1435.00,1435.25,137,52,189.00
03/28/2007,07:13,1435.25,1435.25,1435.00,1435.25,293,1,294.00
03/28/2007,07:14,1435.25,1435.25,1435.00,1435.00,29,46,75.00
03/28/2007,07:15,1435.00,1435.00,1434.75,1434.75,0,112,112.00
03/28/2007,07:16,1435.00,1435.00,1434.00,1434.25,122,535,657.00
03/28/2007,07:17,1434.50,1434.50,1434.00,1434.25,158,155,313.00
03/28/2007,07:18,1434.25,1434.25,1434.00,1434.00,9,11,20.00
03/28/2007,07:19,1434.25,1434.50,1434.00,1434.00,120,28,148.00
03/28/2007,07:20,1434.50,1434.50,1434.25,1434.50,74,3,77.00
03/28/2007,07:21,1434.75,1434.75,1434.50,1434.75,29,15,44.00
03/28/2007,07:22,1434.75,1434.75,1434.50,1434.75,147,1,148.00
03/28/2007,07:23,1434.75,1435.00,1434.75,1434.75,410,23,433.00
03/28/2007,07:24,1435.00,1435.25,1435.00,1435.00,12,154,166.00
03/28/2007,07:25,1435.25,1435.25,1435.00,1435.25,382,2,384.00
03/28/2007,07:26,1435.25,1435.50,1435.25,1435.25,18,35,53.00
03/28/2007,07:27,1435.25,1435.25,1435.00,1435.25,47,50,97.00
03/28/2007,07:28,1435.25,1435.25,1435.00,1435.25,16,66,82.00
03/28/2007,07:29,1435.25,1435.50,1434.00,1434.50,537,756,1293.00
03/28/2007,07:30,1434.75,1435.25,1434.50,1435.25,442,139,581.00
03/28/2007,07:31,1435.00,1435.00,1431.50,1431.75,4076,5666,9742.00
03/28/2007,07:32,1431.75,1433.00,1431.50,1433.00,2120,1832,3952.00
03/28/2007,07:33,1433.00,1433.50,1432.75,1433.00,1091,797,1888.00
03/28/2007,07:34,1432.75,1433.00,1432.50,1432.75,342,614,956.00
03/28/2007,07:35,1432.75,1432.75,1432.00,1432.25,478,1393,1871.00
03/28/2007,07:36,1432.25,1433.00,1432.00,1432.50,933,627,1560.00
03/28/2007,07:37,1432.25,1432.75,1432.00,1432.75,526,400,926.00
03/28/2007,07:38,1432.75,1433.00,1432.25,1432.50,432,522,954.00
03/28/2007,07:39,1432.75,1432.75,1432.50,1432.50,30,271,301.00
03/28/2007,07:40,1432.50,1433.00,1432.50,1432.75,80,142,222.00
03/28/2007,07:41,1432.75,1433.50,1432.75,1433.25,1319,320,1639.00
03/28/2007,07:42,1433.25,1433.25,1432.75,1433.25,317,222,539.00
03/28/2007,07:43,1433.25,1433.50,1433.00,1433.25,314,58,372.00
03/28/2007,07:44,1433.25,1433.25,1432.50,1432.75,100,213,313.00
03/28/2007,07:45,1432.50,1434.00,1432.50,1433.50,1755,427,2182.00
03/28/2007,07:46,1433.50,1434.00,1433.50,1433.50,267,288,555.00
03/28/2007,07:47,1433.75,1433.75,1433.25,1433.50,222,243,465.00
03/28/2007,07:48,1433.50,1433.75,1433.25,1433.25,362,131,493.00
03/28/2007,07:49,1433.50,1434.00,1433.50,1434.00,1341,35,1376.00
03/28/2007,07:50,1434.25,1435.00,1434.25,1434.25,680,617,1297.00
03/28/2007,07:51,1434.25,1434.25,1433.50,1433.50,24,509,533.00
03/28/2007,07:52,1433.50,1433.75,1433.25,1433.25,52,671,723.00
03/28/2007,07:53,1433.25,1433.50,1433.25,1433.25,205,227,432.00
03/28/2007,07:54,1433.50,1433.50,1432.75,1433.00,91,443,534.00
03/28/2007,07:55,1433.00,1433.50,1433.00,1433.00,459,150,609.00
03/28/2007,07:56,1433.25,1433.50,1433.00,1433.50,453,382,835.00
03/28/2007,07:57,1433.50,1433.75,1433.00,1433.75,325,208,533.00
03/28/2007,07:58,1433.75,1434.00,1433.75,1433.75,349,194,543.00
03/28/2007,07:59,1433.75,1433.75,1433.75,1433.75,0,240,240.00
03/28/2007,08:00,1433.75,1434.00,1433.50,1433.75,49,98,147.00
03/28/2007,08:01,1433.50,1433.75,1433.25,1433.75,105,126,231.00
03/28/2007,08:02,1433.75,1434.25,1433.50,1434.25,439,128,567.00
03/28/2007,08:03,1434.00,1434.25,1434.00,1434.00,20,151,171.00
03/28/2007,08:04,1434.00,1434.50,1433.75,1434.00,214,564,778.00
03/28/2007,08:05,1434.00,1434.00,1433.75,1434.00,67,30,97.00
03/28/2007,08:06,1434.00,1434.25,1434.00,1434.00,382,5,387.00
03/28/2007,08:07,1434.00,1434.00,1433.75,1434.00,150,90,240.00
03/28/2007,08:08,1434.25,1434.25,1434.00,1434.00,28,77,105.00
03/28/2007,08:09,1434.00,1434.00,1433.50,1433.75,65,379,444.00
03/28/2007,08:10,1433.50,1434.00,1433.50,1433.75,83,84,167.00
03/28/2007,08:11,1433.75,1433.75,1433.50,1433.50,14,15,29.00
03/28/2007,08:12,1433.50,1434.00,1433.50,1434.00,188,20,208.00
03/28/2007,08:13,1434.00,1434.25,1433.75,1434.00,121,40,161.00
03/28/2007,08:14,1434.00,1434.00,1433.75,1434.00,31,142,173.00
03/28/2007,08:15,1433.75,1434.00,1433.75,1434.00,103,30,133.00
03/28/2007,08:16,1434.00,1434.00,1433.75,1434.00,100,3,103.00
03/28/2007,08:17,1434.25,1434.25,1434.00,1434.25,39,81,120.00
03/28/2007,08:18,1434.25,1434.50,1434.25,1434.25,216,63,279.00
03/28/2007,08:19,1434.25,1434.50,1434.25,1434.25,135,38,173.00
03/28/2007,08:20,1434.25,1434.25,1433.50,1433.75,15,633,648.00
03/28/2007,08:21,1433.75,1433.75,1433.25,1433.50,35,284,319.00
03/28/2007,08:22,1433.75,1434.00,1433.25,1433.50,183,288,471.00
03/28/2007,08:23,1433.75,1433.75,1433.50,1433.75,162,1,163.00
03/28/2007,08:24,1434.00,1434.25,1433.75,1434.25,807,39,846.00
03/28/2007,08:25,1434.00,1434.25,1433.75,1433.75,28,207,235.00
03/28/2007,08:26,1433.75,1433.75,1433.25,1433.50,77,232,309.00
03/28/2007,08:27,1433.50,1434.00,1433.50,1434.00,938,305,1243.00
03/28/2007,08:28,1434.00,1434.00,1433.50,1433.75,146,534,680.00
03/28/2007,08:29,1434.00,1434.50,1433.75,1434.00,878,473,1351.00
03/28/2007,08:30,1434.00,1434.50,1434.00,1434.25,1053,614,1667.00
03/28/2007,08:31,1434.00,1434.75,1433.75,1434.50,3323,4127,7450.00
03/28/2007,08:32,1434.50,1435.25,1434.00,1434.75,4735,2378,7113.00
03/28/2007,08:33,1434.75,1435.00,1434.25,1434.25,1146,1977,3123.00
03/28/2007,08:34,1434.25,1434.50,1433.25,1434.25,3196,2901,6097.00
03/28/2007,08:35,1434.00,1434.25,1432.75,1433.25,2457,2632,5089.00
03/28/2007,08:36,1433.25,1433.75,1433.00,1433.00,1430,1539,2969.00
03/28/2007,08:37,1433.00,1433.25,1432.25,1432.75,1823,2964,4787.00
03/28/2007,08:38,1432.75,1432.75,1432.00,1432.50,2282,3539,5821.00
03/28/2007,08:39,1432.50,1433.00,1432.25,1432.75,1191,1117,2308.00
03/28/2007,08:40,1433.00,1433.75,1432.75,1433.25,3066,1380,4446.00
03/28/2007,08:41,1433.00,1433.25,1432.25,1432.25,2540,3122,5662.00
03/28/2007,08:42,1432.25,1433.00,1432.25,1432.25,1946,1789,3735.00
03/28/2007,08:43,1432.25,1433.00,1432.25,1432.50,2263,1171,3434.00
03/28/2007,08:44,1432.25,1433.25,1432.25,1433.25,4028,1519,5547.00
03/28/2007,08:45,1433.00,1433.50,1432.75,1433.50,3025,515,3540.00
03/28/2007,08:46,1433.25,1433.75,1433.00,1433.50,2278,1368,3646.00
03/28/2007,08:47,1433.25,1433.75,1433.00,1433.50,2647,1592,4239.00
03/28/2007,08:48,1433.50,1434.50,1433.50,1433.75,3753,1265,5018.00
03/28/2007,08:49,1434.00,1434.75,1433.75,1434.25,2597,1920,4517.00
03/28/2007,08:50,1434.25,1434.50,1434.00,1434.25,1342,958,2300.00
03/28/2007,08:51,1434.25,1434.75,1433.75,1434.00,1015,2183,3198.00
03/28/2007,08:52,1434.00,1434.25,1433.75,1433.75,1619,1702,3321.00
03/28/2007,08:53,1434.00,1434.00,1433.50,1433.75,1000,658,1658.00
03/28/2007,08:54,1433.75,1434.00,1433.25,1434.00,1421,1733,3154.00
03/28/2007,08:55,1434.00,1434.00,1433.50,1433.50,425,783,1208.00
03/28/2007,08:56,1433.50,1434.00,1433.50,1433.75,1533,446,1979.00
03/28/2007,08:57,1433.75,1434.00,1433.50,1433.75,335,581,916.00
03/28/2007,08:58,1433.75,1434.00,1433.25,1433.50,960,1397,2357.00
03/28/2007,08:59,1433.50,1433.50,1433.00,1433.25,1661,2013,3674.00
03/28/2007,09:00,1433.00,1433.25,1432.50,1432.75,906,1794,2700.00
03/28/2007,09:01,1432.75,1433.50,1432.25,1433.50,3995,2129,6124.00
03/28/2007,09:02,1433.75,1434.25,1433.25,1433.25,2125,1549,3674.00
03/28/2007,09:03,1433.25,1433.50,1432.50,1432.75,630,2052,2682.00
03/28/2007,09:04,1433.00,1433.25,1432.75,1433.00,659,1362,2021.00
03/28/2007,09:05,1433.00,1433.50,1432.75,1433.50,1667,1695,3362.00
03/28/2007,09:06,1433.25,1433.75,1433.00,1433.50,1878,932,2810.00
03/28/2007,09:07,1433.25,1434.50,1433.25,1433.75,2015,1367,3382.00
03/28/2007,09:08,1434.00,1434.25,1433.50,1433.75,714,1479,2193.00
03/28/2007,09:09,1433.75,1434.25,1433.75,1433.75,1337,1729,3066.00
03/28/2007,09:10,1433.75,1434.50,1433.50,1434.50,1342,418,1760.00
03/28/2007,09:11,1434.25,1434.50,1433.50,1434.00,806,2158,2964.00
03/28/2007,09:12,1434.00,1434.25,1433.75,1434.00,770,407,1177.00
03/28/2007,09:13,1434.00,1434.00,1433.25,1433.50,720,879,1599.00
03/28/2007,09:14,1433.50,1433.75,1432.50,1432.75,2197,4977,7174.00
03/28/2007,09:15,1432.75,1433.25,1432.50,1432.75,1393,1716,3109.00
03/28/2007,09:16,1432.75,1433.25,1432.25,1433.00,2537,1075,3612.00
03/28/2007,09:17,1433.00,1433.75,1433.00,1433.75,1542,787,2329.00
03/28/2007,09:18,1433.50,1433.75,1433.50,1433.50,599,425,1024.00
03/28/2007,09:19,1433.50,1433.75,1433.00,1433.25,556,577,1133.00
03/28/2007,09:20,1433.25,1433.75,1433.00,1433.50,481,402,883.00
03/28/2007,09:21,1433.50,1433.75,1433.25,1433.75,1177,274,1451.00
03/28/2007,09:22,1433.75,1433.75,1433.25,1433.75,285,592,877.00
03/28/2007,09:23,1433.75,1433.75,1433.00,1433.50,324,991,1315.00
03/28/2007,09:24,1433.25,1433.50,1433.00,1433.25,406,1337,1743.00
03/28/2007,09:25,1433.00,1433.50,1432.75,1433.00,1190,1581,2771.00
03/28/2007,09:26,1433.25,1433.25,1432.75,1433.25,217,624,841.00
03/28/2007,09:27,1433.25,1433.50,1433.00,1433.25,779,508,1287.00
03/28/2007,09:28,1433.25,1433.25,1432.75,1433.00,947,472,1419.00
03/28/2007,09:29,1433.00,1433.00,1432.50,1432.75,393,1211,1604.00
03/28/2007,09:30,1433.00,1433.00,1432.50,1432.75,146,241,387.00
03/28/2007,09:31,1432.75,1433.00,1430.50,1431.75,7445,14285,21730.00
03/28/2007,09:32,1431.50,1432.50,1430.75,1431.75,3623,3504,7127.00
03/28/2007,09:33,1432.00,1432.00,1430.75,1431.00,2733,4426,7159.00
03/28/2007,09:34,1431.00,1431.75,1428.50,1429.00,6487,14699,21186.00
03/28/2007,09:35,1429.00,1429.50,1427.00,1427.25,6984,11503,18487.00
03/28/2007,09:36,1427.25,1428.25,1426.25,1428.00,10135,8676,18811.00
03/28/2007,09:37,1428.25,1428.75,1427.75,1428.25,4553,3781,8334.00
03/28/2007,09:38,1428.50,1428.50,1427.75,1428.25,4221,3144,7365.00
03/28/2007,09:39,1428.00,1429.25,1427.75,1429.00,5355,1444,6799.00
03/28/2007,09:40,1429.00,1429.25,1428.75,1428.75,2539,2934,5473.00
03/28/2007,09:41,1429.00,1429.00,1428.00,1428.50,1642,3377,5019.00
03/28/2007,09:42,1428.25,1428.50,1428.00,1428.50,1364,3354,4718.00
03/28/2007,09:43,1428.25,1428.75,1427.00,1427.00,2283,5396,7679.00
03/28/2007,09:44,1427.00,1427.75,1426.50,1427.00,2228,4149,6377.00
03/28/2007,09:45,1427.00,1427.50,1426.00,1426.00,4767,8965,13732.00
03/28/2007,09:46,1426.25,1426.25,1424.50,1424.75,5309,11362,16671.00
03/28/2007,09:47,1424.75,1425.75,1424.25,1425.50,6051,6333,12384.00
03/28/2007,09:48,1425.25,1426.25,1425.25,1425.75,2983,3485,6468.00
03/28/2007,09:49,1425.75,1426.25,1425.75,1426.25,3133,903,4036.00
03/28/2007,09:50,1426.25,1426.75,1426.00,1426.75,3358,1884,5242.00
03/28/2007,09:51,1426.75,1427.50,1426.50,1427.00,5954,4047,10001.00
03/28/2007,09:52,1427.00,1427.75,1426.75,1427.25,3403,1152,4555.00
03/28/2007,09:53,1427.50,1427.75,1427.00,1427.25,1189,2583,3772.00
03/28/2007,09:54,1427.25,1427.75,1427.00,1427.25,1167,2606,3773.00
03/28/2007,09:55,1427.25,1427.50,1426.50,1427.25,1879,3015,4894.00
03/28/2007,09:56,1427.25,1428.00,1427.00,1427.50,3286,1322,4608.00
03/28/2007,09:57,1427.75,1429.00,1427.50,1429.00,6430,1319,7749.00
03/28/2007,09:58,1428.75,1429.50,1428.50,1429.00,4631,2873,7504.00
03/28/2007,09:59,1428.75,1430.25,1428.75,1429.75,6296,4430,10726.00
03/28/2007,10:00,1429.50,1430.00,1429.00,1429.50,2191,3004,5195.00
03/28/2007,10:01,1429.75,1429.75,1428.25,1428.75,1733,5669,7402.00
03/28/2007,10:02,1428.50,1429.00,1428.25,1428.75,1023,1772,2795.00
03/28/2007,10:03,1428.75,1429.00,1428.25,1428.50,985,977,1962.00
03/28/2007,10:04,1428.50,1428.75,1428.50,1428.75,484,191,675.00
03/28/2007,10:05,1428.75,1429.25,1428.25,1429.00,1413,950,2363.00
03/28/2007,10:06,1429.25,1429.75,1429.00,1429.50,1990,867,2857.00
03/28/2007,10:07,1429.25,1431.25,1429.25,1431.00,7231,1155,8386.00
03/28/2007,10:08,1431.25,1431.75,1430.50,1430.75,4706,3786,8492.00
03/28/2007,10:09,1430.75,1431.25,1430.50,1431.00,1182,739,1921.00
03/28/2007,10:10,1431.25,1431.25,1430.50,1431.00,2666,1590,4256.00
03/28/2007,10:11,1431.00,1431.75,1430.50,1430.75,3413,2446,5859.00
03/28/2007,10:12,1430.75,1431.25,1430.50,1430.75,1040,1282,2322.00
03/28/2007,10:13,1430.50,1431.00,1430.25,1430.50,1363,1821,3184.00
03/28/2007,10:14,1430.50,1430.75,1429.75,1429.75,693,2181,2874.00
03/28/2007,10:15,1430.00,1430.25,1429.75,1429.75,1228,1126,2354.00
03/28/2007,10:16,1429.75,1430.25,1429.50,1430.00,484,987,1471.00
03/28/2007,10:17,1430.00,1430.25,1429.50,1430.00,657,930,1587.00
03/28/2007,10:18,1430.00,1430.00,1429.50,1429.75,245,982,1227.00
03/28/2007,10:19,1429.75,1431.00,1429.75,1430.75,2024,572,2596.00
03/28/2007,10:20,1430.75,1431.00,1429.75,1430.00,1411,1249,2660.00
03/28/2007,10:21,1430.25,1430.50,1428.50,1428.75,1412,6194,7606.00
03/28/2007,10:22,1428.75,1428.75,1428.00,1428.50,1772,4784,6556.00
03/28/2007,10:23,1428.50,1428.75,1428.00,1428.50,880,1045,1925.00
03/28/2007,10:24,1428.25,1428.50,1427.75,1428.25,1571,2561,4132.00
03/28/2007,10:25,1428.00,1428.75,1428.00,1428.25,989,1049,2038.00
03/28/2007,10:26,1428.00,1429.25,1428.00,1428.00,2431,2649,5080.00
03/28/2007,10:27,1428.00,1428.00,1427.00,1427.25,2387,4359,6746.00
03/28/2007,10:28,1427.25,1427.75,1426.50,1426.75,2230,5836,8066.00
03/28/2007,10:29,1426.50,1427.25,1426.50,1427.00,1416,3167,4583.00
03/28/2007,10:30,1427.00,1427.75,1426.75,1427.50,924,1269,2193.00
03/28/2007,10:31,1427.75,1428.00,1427.50,1427.75,2027,1275,3302.00
03/28/2007,10:32,1427.75,1428.00,1427.00,1428.00,1387,1116,2503.00
03/28/2007,10:33,1427.75,1428.50,1427.75,1428.00,1514,942,2456.00
03/28/2007,10:34,1428.00,1428.25,1427.50,1427.50,476,907,1383.00
03/28/2007,10:35,1427.75,1428.25,1427.50,1427.75,443,774,1217.00
03/28/2007,10:36,1427.75,1428.25,1427.50,1428.00,531,522,1053.00
03/28/2007,10:37,1427.75,1428.00,1427.50,1427.50,747,440,1187.00
03/28/2007,10:38,1427.50,1428.75,1427.50,1428.50,2510,682,3192.00
03/28/2007,10:39,1428.50,1428.75,1427.75,1428.75,1250,1497,2747.00
03/28/2007,10:40,1428.75,1428.75,1428.25,1428.75,1752,598,2350.00
03/28/2007,10:41,1428.75,1429.00,1428.75,1428.75,629,52,681.00
03/28/2007,10:42,1429.00,1429.00,1428.25,1428.50,524,843,1367.00
03/28/2007,10:43,1428.25,1429.00,1428.25,1428.50,357,895,1252.00
03/28/2007,10:44,1428.50,1428.75,1428.25,1428.75,117,257,374.00
03/28/2007,10:45,1428.75,1429.00,1428.25,1428.25,482,756,1238.00
03/28/2007,10:46,1428.50,1428.75,1428.25,1428.50,586,348,934.00
03/28/2007,10:47,1428.50,1428.50,1428.00,1428.25,248,378,626.00
03/28/2007,10:48,1428.25,1428.50,1428.00,1428.25,18,172,190.00
03/28/2007,10:49,1428.25,1428.50,1428.00,1428.25,232,186,418.00
03/28/2007,10:50,1428.25,1428.25,1428.00,1428.25,721,948,1669.00
03/28/2007,10:51,1428.00,1428.25,1427.50,1427.75,362,1330,1692.00
03/28/2007,10:52,1427.75,1428.00,1427.75,1427.75,52,115,167.00
03/28/2007,10:53,1427.75,1428.00,1427.25,1427.75,516,1348,1864.00
03/28/2007,10:54,1427.50,1428.00,1427.50,1428.00,473,106,579.00
03/28/2007,10:55,1427.75,1428.25,1427.50,1428.00,682,260,942.00
03/28/2007,10:56,1428.25,1428.50,1428.00,1428.50,533,305,838.00
03/28/2007,10:57,1428.50,1428.75,1428.25,1428.75,446,240,686.00
03/28/2007,10:58,1428.50,1428.75,1428.50,1428.75,493,233,726.00
03/28/2007,10:59,1429.00,1429.25,1428.75,1429.00,978,305,1283.00
03/28/2007,11:00,1429.00,1429.00,1428.50,1428.75,40,854,894.00
03/28/2007,11:01,1428.50,1429.00,1428.50,1429.00,310,109,419.00
03/28/2007,11:02,1428.75,1429.00,1428.50,1428.75,477,575,1052.00
03/28/2007,11:03,1428.75,1429.50,1428.75,1429.50,1426,75,1501.00
03/28/2007,11:04,1429.50,1430.25,1429.50,1429.75,3960,761,4721.00
03/28/2007,11:05,1429.75,1431.00,1429.75,1430.75,3338,777,4115.00
03/28/2007,11:06,1431.00,1432.75,1430.75,1432.00,8154,3353,11507.00
03/28/2007,11:07,1431.75,1432.00,1431.25,1431.50,1122,2473,3595.00
03/28/2007,11:08,1431.25,1431.75,1431.25,1431.75,1732,892,2624.00
03/28/2007,11:09,1431.75,1432.75,1431.75,1432.00,2968,1958,4926.00
03/28/2007,11:10,1432.25,1432.25,1431.50,1431.50,1027,1818,2845.00
03/28/2007,11:11,1431.50,1432.25,1431.50,1432.00,1138,858,1996.00
03/28/2007,11:12,1431.75,1432.00,1430.75,1431.00,842,2629,3471.00
03/28/2007,11:13,1431.00,1431.25,1430.50,1431.25,1671,2198,3869.00
03/28/2007,11:14,1431.25,1431.75,1431.25,1431.75,2118,1285,3403.00
03/28/2007,11:15,1431.50,1432.00,1431.25,1431.75,1355,811,2166.00
03/28/2007,11:16,1432.00,1432.50,1432.00,1432.25,1934,179,2113.00
03/28/2007,11:17,1432.50,1432.50,1431.75,1431.75,732,1047,1779.00
03/28/2007,11:18,1432.00,1432.00,1431.75,1431.75,39,319,358.00
03/28/2007,11:19,1432.00,1432.75,1431.75,1432.75,3121,331,3452.00
03/28/2007,11:20,1432.75,1436.50,1432.75,1436.25,21861,5258,27119.00
03/28/2007,11:21,1436.50,1436.50,1435.25,1435.25,6601,6770,13371.00
03/28/2007,11:22,1435.50,1436.00,1434.50,1434.75,2996,7255,10251.00
03/28/2007,11:23,1434.75,1435.00,1434.50,1434.75,2096,2826,4922.00
03/28/2007,11:24,1434.75,1435.50,1434.50,1435.00,5170,1781,6951.00
03/28/2007,11:25,1434.75,1435.25,1434.50,1434.75,2602,1798,4400.00
03/28/2007,11:26,1435.00,1435.25,1434.75,1435.00,582,213,795.00
03/28/2007,11:27,1435.00,1436.00,1434.75,1435.50,2741,1363,4104.00
03/28/2007,11:28,1435.50,1436.50,1435.25,1435.75,3733,2594,6327.00
03/28/2007,11:29,1435.75,1436.25,1435.25,1435.50,1271,2057,3328.00
03/28/2007,11:30,1435.50,1435.75,1434.00,1434.00,623,5136,5759.00
03/28/2007,11:31,1434.00,1434.75,1433.75,1434.25,3254,1492,4746.00
03/28/2007,11:32,1434.25,1434.50,1433.50,1433.75,509,2437,2946.00
03/28/2007,11:33,1433.50,1434.25,1433.50,1434.00,1125,990,2115.00
03/28/2007,11:34,1434.00,1434.75,1434.00,1434.50,1499,622,2121.00
03/28/2007,11:35,1434.75,1434.75,1434.00,1434.00,55,1001,1056.00
03/28/2007,11:36,1434.00,1434.50,1433.75,1434.50,955,168,1123.00
03/28/2007,11:37,1434.25,1434.75,1434.25,1434.25,511,297,808.00
03/28/2007,11:38,1434.25,1434.75,1434.00,1434.00,473,991,1464.00
03/28/2007,11:39,1434.00,1434.50,1433.75,1434.50,300,854,1154.00
03/28/2007,11:40,1434.50,1435.00,1434.25,1434.50,1039,274,1313.00
03/28/2007,11:41,1434.75,1435.00,1434.50,1434.75,477,131,608.00
03/28/2007,11:42,1435.00,1435.00,1434.50,1434.75,175,522,697.00
03/28/2007,11:43,1434.50,1435.00,1434.50,1435.00,639,118,757.00
03/28/2007,11:44,1435.00,1435.00,1434.00,1434.25,136,904,1040.00
03/28/2007,11:45,1434.50,1434.75,1434.00,1434.75,723,221,944.00
03/28/2007,11:46,1434.75,1435.00,1434.50,1435.00,315,74,389.00
03/28/2007,11:47,1435.00,1435.50,1434.75,1434.75,1160,768,1928.00
03/28/2007,11:48,1434.75,1435.00,1434.50,1434.75,669,239,908.00
03/28/2007,11:49,1434.50,1435.00,1434.25,1434.75,660,631,1291.00
03/28/2007,11:50,1434.75,1435.00,1434.25,1434.50,124,748,872.00
03/28/2007,11:51,1434.50,1434.50,1433.75,1434.00,437,1088,1525.00
03/28/2007,11:52,1434.00,1434.50,1433.75,1434.00,679,1152,1831.00
03/28/2007,11:53,1434.25,1434.25,1433.75,1434.00,321,335,656.00
03/28/2007,11:54,1434.00,1434.25,1433.00,1433.00,375,4075,4450.00
03/28/2007,11:55,1433.00,1433.75,1433.00,1433.75,1933,896,2829.00
03/28/2007,11:56,1433.50,1433.50,1433.00,1433.25,153,1094,1247.00
03/28/2007,11:57,1433.25,1434.00,1433.25,1433.75,2175,630,2805.00
03/28/2007,11:58,1433.75,1434.00,1433.50,1433.50,627,320,947.00
03/28/2007,11:59,1433.50,1434.00,1433.50,1434.00,327,202,529.00
03/28/2007,12:00,1434.00,1434.00,1433.50,1433.75,66,167,233.00
03/28/2007,12:01,1433.75,1433.75,1433.00,1433.25,350,971,1321.00
03/28/2007,12:02,1433.25,1433.50,1433.25,1433.25,12,228,240.00
03/28/2007,12:03,1433.00,1433.25,1432.50,1432.75,896,3119,4015.00
03/28/2007,12:04,1432.75,1433.00,1432.50,1433.00,449,453,902.00
03/28/2007,12:05,1433.00,1433.00,1432.25,1432.50,946,968,1914.00
03/28/2007,12:06,1432.50,1433.00,1432.50,1432.50,1214,167,1381.00
03/28/2007,12:07,1432.50,1433.00,1432.25,1432.75,1247,677,1924.00
03/28/2007,12:08,1432.75,1433.50,1432.75,1433.25,828,162,990.00
03/28/2007,12:09,1433.25,1433.25,1432.75,1433.00,418,189,607.00
03/28/2007,12:10,1433.00,1433.00,1432.50,1432.75,195,683,878.00
03/28/2007,12:11,1432.75,1433.25,1432.75,1433.25,534,37,571.00
03/28/2007,12:12,1433.00,1433.25,1432.50,1432.75,428,950,1378.00
03/28/2007,12:13,1432.75,1432.75,1432.25,1432.50,221,312,533.00
03/28/2007,12:14,1432.25,1432.25,1431.25,1431.75,1962,5316,7278.00
03/28/2007,12:15,1431.75,1432.00,1431.50,1431.75,921,966,1887.00
03/28/2007,12:16,1431.75,1432.00,1431.50,1432.00,218,329,547.00
03/28/2007,12:17,1432.00,1432.50,1431.75,1432.25,1114,370,1484.00
03/28/2007,12:18,1432.25,1432.50,1432.00,1432.25,502,508,1010.00
03/28/2007,12:19,1432.25,1432.50,1432.00,1432.25,171,200,371.00
03/28/2007,12:20,1432.25,1432.50,1432.00,1432.25,200,22,222.00
03/28/2007,12:21,1432.25,1432.50,1432.00,1432.00,80,228,308.00
03/28/2007,12:22,1432.00,1432.25,1431.75,1432.25,174,182,356.00
03/28/2007,12:23,1432.25,1433.00,1432.25,1433.00,1045,589,1634.00
03/28/2007,12:24,1433.00,1433.25,1432.50,1433.00,906,921,1827.00
03/28/2007,12:25,1432.75,1433.00,1432.75,1432.75,1042,82,1124.00
03/28/2007,12:26,1433.00,1433.25,1432.75,1432.75,331,327,658.00
03/28/2007,12:27,1433.00,1433.00,1432.50,1432.50,79,340,419.00
03/28/2007,12:28,1432.75,1432.75,1432.00,1432.00,207,723,930.00
03/28/2007,12:29,1432.00,1432.50,1432.00,1432.25,159,105,264.00
03/28/2007,12:30,1432.25,1432.50,1432.25,1432.25,112,146,258.00
03/28/2007,12:31,1432.50,1432.75,1432.25,1432.50,375,158,533.00
03/28/2007,12:32,1432.50,1432.50,1432.00,1432.25,325,188,513.00
03/28/2007,12:33,1432.25,1432.25,1432.00,1432.25,59,176,235.00
03/28/2007,12:34,1432.25,1432.50,1432.00,1432.25,141,169,310.00
03/28/2007,12:35,1432.50,1433.50,1432.25,1433.00,1897,160,2057.00
03/28/2007,12:36,1433.25,1433.25,1432.75,1433.00,666,841,1507.00
03/28/2007,12:37,1433.25,1433.25,1433.00,1433.00,502,518,1020.00
03/28/2007,12:38,1433.00,1434.00,1433.00,1434.00,2066,166,2232.00
03/28/2007,12:39,1434.00,1434.75,1433.75,1434.25,4410,924,5334.00
03/28/2007,12:40,1434.50,1434.50,1434.00,1434.25,517,966,1483.00
03/28/2007,12:41,1434.25,1434.25,1433.75,1434.00,683,763,1446.00
03/28/2007,12:42,1434.00,1434.25,1434.00,1434.00,452,222,674.00
03/28/2007,12:43,1434.25,1434.25,1434.00,1434.00,33,51,84.00
03/28/2007,12:44,1434.00,1434.25,1434.00,1434.00,15,762,777.00
03/28/2007,12:45,1434.00,1435.50,1434.00,1434.75,4074,1193,5267.00
03/28/2007,12:46,1435.00,1435.25,1434.25,1434.50,967,1550,2517.00
03/28/2007,12:47,1434.50,1434.75,1433.75,1433.75,1273,1918,3191.00
03/28/2007,12:48,1433.75,1434.25,1433.75,1434.00,1233,204,1437.00
03/28/2007,12:49,1434.25,1434.25,1433.75,1434.25,646,949,1595.00
03/28/2007,12:50,1434.00,1434.25,1434.00,1434.00,584,12,596.00
03/28/2007,12:51,1434.25,1434.25,1433.75,1433.75,162,784,946.00
03/28/2007,12:52,1433.75,1433.75,1432.50,1433.25,1651,4789,6440.00
03/28/2007,12:53,1433.00,1433.25,1432.25,1432.50,734,1025,1759.00
03/28/2007,12:54,1432.25,1432.75,1432.25,1432.75,520,667,1187.00
03/28/2007,12:55,1432.50,1432.75,1431.75,1432.50,2171,3556,5727.00
03/28/2007,12:56,1432.25,1432.50,1431.25,1432.25,1958,2936,4894.00
03/28/2007,12:57,1432.25,1432.75,1432.00,1432.50,803,183,986.00
03/28/2007,12:58,1432.50,1433.00,1432.25,1432.50,955,646,1601.00
03/28/2007,12:59,1432.75,1432.75,1432.00,1432.25,1137,565,1702.00
03/28/2007,13:00,1432.50,1432.50,1432.25,1432.50,22,301,323.00
03/28/2007,13:01,1432.50,1433.50,1432.50,1432.75,1949,999,2948.00
03/28/2007,13:02,1433.00,1433.25,1432.75,1433.25,657,336,993.00
03/28/2007,13:03,1433.00,1433.75,1433.00,1433.75,1629,440,2069.00
03/28/2007,13:04,1433.50,1433.75,1432.50,1432.50,71,1083,1154.00
03/28/2007,13:05,1432.50,1432.75,1432.25,1432.25,358,703,1061.00
03/28/2007,13:06,1432.50,1432.50,1432.00,1432.00,62,307,369.00
03/28/2007,13:07,1432.00,1432.50,1431.75,1431.75,306,489,795.00
03/28/2007,13:08,1432.00,1432.25,1431.25,1432.25,1302,1404,2706.00
03/28/2007,13:09,1432.25,1432.25,1431.25,1431.75,661,1419,2080.00
03/28/2007,13:10,1431.50,1431.75,1430.00,1430.25,2742,7088,9830.00
03/28/2007,13:11,1430.50,1430.75,1429.25,1429.50,1491,5578,7069.00
03/28/2007,13:12,1429.50,1430.25,1429.50,1430.00,2234,1718,3952.00
03/28/2007,13:13,1430.00,1430.25,1428.75,1429.50,2250,5807,8057.00
03/28/2007,13:14,1429.50,1429.75,1428.25,1428.75,1822,3128,4950.00
03/28/2007,13:15,1428.75,1429.50,1428.50,1429.25,2661,1340,4001.00
03/28/2007,13:16,1429.50,1429.50,1429.00,1429.50,778,866,1644.00
03/28/2007,13:17,1429.25,1429.50,1428.50,1428.50,1389,2025,3414.00
03/28/2007,13:18,1428.50,1429.00,1427.75,1428.75,2301,3258,5559.00
03/28/2007,13:19,1428.50,1429.00,1427.75,1428.50,2285,2697,4982.00
03/28/2007,13:20,1428.50,1429.25,1428.50,1429.25,2101,1239,3340.00
03/28/2007,13:21,1429.25,1429.50,1428.50,1428.50,867,1878,2745.00
03/28/2007,13:22,1428.50,1428.50,1427.50,1428.50,3226,3255,6481.00
03/28/2007,13:23,1428.50,1429.25,1428.25,1429.25,1051,534,1585.00
03/28/2007,13:24,1429.25,1429.25,1428.00,1428.50,763,1082,1845.00
03/28/2007,13:25,1428.25,1429.00,1428.25,1428.50,1141,979,2120.00
03/28/2007,13:26,1428.50,1429.25,1428.50,1429.25,990,170,1160.00
03/28/2007,13:27,1429.25,1429.25,1428.50,1428.75,458,1224,1682.00
03/28/2007,13:28,1428.75,1429.50,1428.75,1429.00,605,1025,1630.00
03/28/2007,13:29,1429.00,1429.50,1428.50,1428.75,349,1443,1792.00
03/28/2007,13:30,1428.75,1429.50,1428.75,1428.75,769,1227,1996.00
03/28/2007,13:31,1428.75,1429.00,1428.25,1428.50,541,1206,1747.00
03/28/2007,13:32,1428.50,1429.50,1428.50,1429.50,1919,375,2294.00
03/28/2007,13:33,1429.50,1429.50,1429.00,1429.00,328,1203,1531.00
03/28/2007,13:34,1429.00,1429.00,1428.00,1428.75,916,1828,2744.00
03/28/2007,13:35,1428.75,1429.50,1428.50,1429.25,2286,1202,3488.00
03/28/2007,13:36,1429.25,1429.50,1428.50,1428.75,251,902,1153.00
03/28/2007,13:37,1429.00,1429.25,1429.00,1429.00,322,163,485.00
03/28/2007,13:38,1429.00,1429.25,1429.00,1429.25,90,110,200.00
03/28/2007,13:39,1429.25,1429.50,1429.00,1429.25,247,404,651.00
03/28/2007,13:40,1429.25,1429.25,1428.50,1429.25,1187,423,1610.00
03/28/2007,13:41,1429.00,1429.25,1428.50,1429.00,493,481,974.00
03/28/2007,13:42,1429.00,1429.50,1429.00,1429.00,150,123,273.00
03/28/2007,13:43,1429.00,1429.50,1429.00,1429.25,471,362,833.00
03/28/2007,13:44,1429.25,1429.75,1428.75,1429.50,1132,1704,2836.00
03/28/2007,13:45,1429.50,1429.50,1428.25,1428.50,1257,2912,4169.00
03/28/2007,13:46,1428.50,1428.75,1427.75,1428.00,1717,2774,4491.00
03/28/2007,13:47,1428.25,1428.75,1427.75,1428.00,1342,1344,2686.00
03/28/2007,13:48,1428.00,1428.25,1428.00,1428.00,287,193,480.00
03/28/2007,13:49,1428.25,1428.50,1427.75,1428.00,679,707,1386.00
03/28/2007,13:50,1428.00,1428.50,1427.75,1428.25,731,857,1588.00
03/28/2007,13:51,1428.25,1428.50,1427.75,1427.75,666,887,1553.00
03/28/2007,13:52,1427.75,1428.00,1426.75,1427.25,3482,4873,8355.00
03/28/2007,13:53,1427.25,1427.75,1427.00,1427.75,1641,1333,2974.00
03/28/2007,13:54,1427.50,1427.75,1427.50,1427.50,196,126,322.00
03/28/2007,13:55,1427.50,1427.75,1427.25,1427.50,418,563,981.00
03/28/2007,13:56,1427.50,1428.25,1427.50,1427.75,1865,1014,2879.00
03/28/2007,13:57,1428.00,1428.25,1427.50,1428.00,747,602,1349.00
03/28/2007,13:58,1428.00,1428.00,1427.50,1427.75,417,614,1031.00
03/28/2007,13:59,1428.00,1428.50,1427.75,1428.25,1810,231,2041.00
03/28/2007,14:00,1428.25,1428.50,1428.00,1428.50,650,896,1546.00
03/28/2007,14:01,1428.25,1429.75,1428.25,1429.50,4570,1734,6304.00
03/28/2007,14:02,1429.50,1429.50,1428.75,1429.00,759,1871,2630.00
03/28/2007,14:03,1429.00,1429.25,1428.25,1429.00,1696,1324,3020.00
03/28/2007,14:04,1428.75,1429.25,1428.50,1429.25,889,516,1405.00
03/28/2007,14:05,1429.25,1429.75,1429.00,1429.50,1198,1620,2818.00
03/28/2007,14:06,1429.50,1429.50,1428.50,1429.00,794,1223,2017.00
03/28/2007,14:07,1429.25,1429.25,1429.00,1429.00,365,51,416.00
03/28/2007,14:08,1429.25,1429.25,1428.50,1428.50,65,913,978.00
03/28/2007,14:09,1428.50,1429.50,1428.50,1429.25,1034,18,1052.00
03/28/2007,14:10,1429.25,1429.50,1428.75,1429.00,71,535,606.00
03/28/2007,14:11,1428.75,1429.25,1428.75,1429.00,172,312,484.00
03/28/2007,14:12,1429.00,1429.50,1429.00,1429.00,250,92,342.00
03/28/2007,14:13,1429.00,1429.50,1429.00,1429.25,556,206,762.00
03/28/2007,14:14,1429.25,1429.25,1428.75,1429.00,30,846,876.00
03/28/2007,14:15,1429.25,1429.25,1428.75,1429.00,543,841,1384.00
03/28/2007,14:16,1429.00,1429.25,1429.00,1429.25,582,13,595.00
03/28/2007,14:17,1429.25,1429.50,1429.00,1429.00,394,652,1046.00
03/28/2007,14:18,1429.25,1429.25,1428.75,1428.75,71,493,564.00
03/28/2007,14:19,1428.75,1428.75,1428.00,1428.25,1703,2448,4151.00
03/28/2007,14:20,1428.50,1429.00,1428.25,1428.75,2100,231,2331.00
03/28/2007,14:21,1428.75,1428.75,1428.25,1428.75,387,1236,1623.00
03/28/2007,14:22,1428.75,1428.75,1428.00,1428.25,701,818,1519.00
03/28/2007,14:23,1428.25,1429.50,1427.75,1429.25,3036,1861,4897.00
03/28/2007,14:24,1429.25,1430.25,1428.75,1430.00,5737,1697,7434.00
03/28/2007,14:25,1430.25,1430.50,1429.75,1429.75,1875,3122,4997.00
03/28/2007,14:26,1430.00,1430.75,1429.75,1430.50,3337,678,4015.00
03/28/2007,14:27,1430.75,1432.00,1430.50,1432.00,9059,3118,12177.00
03/28/2007,14:28,1432.00,1432.25,1431.00,1431.25,2277,3402,5679.00
03/28/2007,14:29,1431.25,1431.50,1431.00,1431.25,673,244,917.00
03/28/2007,14:30,1431.25,1431.50,1431.00,1431.25,487,652,1139.00
03/28/2007,14:31,1431.25,1431.75,1431.00,1431.25,1448,996,2444.00
03/28/2007,14:32,1431.25,1431.25,1430.50,1430.50,935,1401,2336.00
03/28/2007,14:33,1430.75,1431.25,1430.50,1431.00,1347,299,1646.00
03/28/2007,14:34,1431.25,1431.25,1430.75,1430.75,469,902,1371.00
03/28/2007,14:35,1430.75,1431.25,1430.50,1430.50,948,597,1545.00
03/28/2007,14:36,1430.50,1431.00,1430.25,1431.00,1062,1128,2190.00
03/28/2007,14:37,1430.75,1431.00,1430.25,1430.50,729,989,1718.00
03/28/2007,14:38,1430.75,1430.75,1430.25,1430.75,253,465,718.00
03/28/2007,14:39,1430.50,1430.75,1429.75,1430.00,991,3401,4392.00
03/28/2007,14:40,1430.00,1431.25,1430.00,1431.00,2761,1236,3997.00
03/28/2007,14:41,1430.75,1431.25,1430.50,1430.75,2665,823,3488.00
03/28/2007,14:42,1431.00,1431.25,1430.50,1431.00,663,659,1322.00
03/28/2007,14:43,1430.75,1430.75,1430.25,1430.25,495,1202,1697.00
03/28/2007,14:44,1430.50,1430.75,1430.25,1430.50,823,431,1254.00
03/28/2007,14:45,1430.50,1430.50,1429.25,1429.25,659,2467,3126.00
03/28/2007,14:46,1429.50,1429.50,1428.25,1429.00,2873,5254,8127.00
03/28/2007,14:47,1429.00,1429.00,1428.50,1428.75,1461,2756,4217.00
03/28/2007,14:48,1429.00,1429.50,1428.75,1429.50,1063,356,1419.00
03/28/2007,14:49,1429.25,1429.75,1429.00,1429.75,1847,649,2496.00
03/28/2007,14:50,1429.75,1429.75,1428.75,1429.00,421,915,1336.00
03/28/2007,14:51,1429.00,1429.50,1428.75,1429.00,992,406,1398.00
03/28/2007,14:52,1429.25,1429.50,1428.75,1429.00,712,1088,1800.00
03/28/2007,14:53,1428.75,1429.00,1428.50,1428.75,472,1426,1898.00
03/28/2007,14:54,1428.75,1429.00,1428.00,1428.50,1958,2265,4223.00
03/28/2007,14:55,1428.75,1428.75,1428.00,1428.50,496,1259,1755.00
03/28/2007,14:56,1428.50,1428.75,1428.25,1428.50,487,660,1147.00
03/28/2007,14:57,1428.75,1428.75,1427.50,1427.50,1869,5284,7153.00
03/28/2007,14:58,1427.50,1427.75,1427.25,1427.50,1175,3645,4820.00
03/28/2007,14:59,1427.50,1427.75,1427.00,1427.50,4104,4160,8264.00
03/28/2007,15:00,1427.50,1427.50,1426.75,1427.25,4303,7949,12252.00
03/28/2007,15:01,1427.25,1428.00,1426.75,1427.75,9865,5634,15499.00
03/28/2007,15:02,1427.50,1428.00,1427.50,1428.00,4078,2151,6229.00
03/28/2007,15:03,1428.00,1428.50,1427.75,1428.25,4044,2371,6415.00
03/28/2007,15:04,1428.50,1428.50,1428.00,1428.25,932,1050,1982.00
03/28/2007,15:05,1428.25,1428.75,1428.25,1428.75,1389,1109,2498.00
03/28/2007,15:06,1428.50,1429.00,1428.50,1428.75,1669,1209,2878.00
03/28/2007,15:07,1429.00,1429.00,1428.50,1428.50,1823,991,2814.00
03/28/2007,15:08,1428.75,1428.75,1428.25,1428.50,825,1301,2126.00
03/28/2007,15:09,1428.25,1428.50,1428.00,1428.25,299,742,1041.00
03/28/2007,15:10,1428.25,1428.50,1428.25,1428.25,94,461,555.00
03/28/2007,15:11,1428.25,1429.00,1428.25,1429.00,3195,174,3369.00
03/28/2007,15:12,1429.00,1429.50,1428.75,1429.25,2293,1148,3441.00
03/28/2007,15:13,1429.25,1429.50,1429.00,1429.50,897,326,1223.00
03/28/2007,15:14,1429.50,1429.75,1429.25,1429.50,2346,735,3081.00
03/28/2007,15:15,1429.75,1430.00,1429.50,1429.75,3907,2929,6836.00
03/28/2007,15:16,1429.50,1429.50,1429.50,1429.50,0,1,1.00
03/28/2007,15:31,1429.75,1430.00,1429.50,1429.50,233,140,373.00
03/28/2007,15:32,1429.50,1429.75,1429.50,1429.50,2,667,669.00
03/28/2007,15:33,1429.50,1429.50,1429.25,1429.50,1,93,94.00
03/28/2007,15:34,1429.25,1429.50,1429.25,1429.25,48,133,181.00
03/28/2007,15:35,1429.25,1429.50,1429.25,1429.25,1,38,39.00
03/28/2007,15:36,1429.25,1429.50,1429.25,1429.50,5,66,71.00
03/28/2007,15:37,1429.25,1429.25,1429.25,1429.25,0,27,27.00
03/28/2007,15:38,1429.25,1429.25,1428.75,1429.25,360,617,977.00
03/28/2007,15:39,1429.25,1429.25,1429.00,1429.00,6,12,18.00
03/28/2007,15:40,1429.25,1429.25,1429.25,1429.25,10,0,10.00
03/28/2007,15:41,1429.25,1429.25,1429.00,1429.25,6,5,11.00
03/28/2007,15:42,1429.25,1429.25,1429.00,1429.00,1,70,71.00
03/28/2007,15:43,1429.00,1429.00,1429.00,1429.00,0,4,4.00
03/28/2007,15:45,1429.00,1429.00,1429.00,1429.00,0,1,1.00
03/28/2007,15:46,1429.00,1429.25,1429.00,1429.25,96,1,97.00
03/28/2007,15:47,1429.25,1429.50,1429.25,1429.25,2,29,31.00
03/28/2007,15:48,1429.25,1429.25,1429.25,1429.25,0,85,85.00
03/28/2007,15:49,1429.25,1429.50,1429.25,1429.50,10,16,26.00
03/28/2007,15:50,1429.25,1429.25,1429.25,1429.25,0,50,50.00
03/28/2007,15:51,1429.50,1429.50,1429.50,1429.50,62,0,62.00
03/28/2007,15:52,1429.50,1429.50,1429.50,1429.50,3,0,3.00
03/28/2007,15:53,1429.25,1429.50,1429.25,1429.50,11,5,16.00
03/28/2007,15:55,1429.50,1429.50,1429.50,1429.50,40,0,40.00
03/28/2007,15:57,1429.50,1429.50,1429.50,1429.50,88,0,88.00
03/28/2007,15:58,1429.50,1429.50,1429.50,1429.50,10,0,10.00
03/28/2007,15:59,1429.50,1429.50,1429.50,1429.50,1,0,1.00
03/28/2007,16:00,1429.50,1429.75,1429.25,1429.50,59,47,106.00
03/28/2007,17:01,1429.25,1429.25,1429.00,1429.25,77,1,78.00
03/28/2007,17:02,1429.25,1429.25,1429.25,1429.25,186,0,186.00
03/28/2007,17:03,1429.25,1429.50,1429.25,1429.50,11,0,11.00
03/28/2007,17:04,1429.50,1429.50,1429.50,1429.50,3,0,3.00
03/28/2007,17:05,1429.50,1429.50,1429.50,1429.50,1,0,1.00
03/28/2007,17:06,1429.50,1429.50,1429.50,1429.50,25,0,25.00
03/28/2007,17:08,1429.50,1429.50,1429.50,1429.50,2,0,2.00
03/28/2007,17:09,1429.50,1429.50,1429.50,1429.50,10,0,10.00
03/28/2007,17:10,1429.50,1429.50,1429.50,1429.50,8,0,8.00
03/28/2007,17:12,1429.50,1429.50,1429.50,1429.50,7,0,7.00
03/28/2007,17:13,1429.50,1429.50,1429.50,1429.50,13,0,13.00
03/28/2007,17:14,1429.50,1429.50,1429.50,1429.50,30,0,30.00
03/28/2007,17:15,1429.75,1429.75,1429.50,1429.50,2,4,6.00
03/28/2007,17:16,1429.50,1429.75,1429.50,1429.75,1,5,6.00
03/28/2007,17:17,1429.75,1429.75,1429.50,1429.50,6,6,12.00
03/28/2007,17:18,1429.50,1429.75,1429.50,1429.75,1,1,2.00
03/28/2007,17:22,1429.50,1429.75,1429.50,1429.75,10,2,12.00
03/28/2007,17:23,1429.75,1429.75,1429.75,1429.75,11,0,11.00
03/28/2007,17:24,1429.75,1430.00,1429.75,1430.00,278,0,278.00
03/28/2007,17:25,1429.75,1429.75,1429.75,1429.75,0,8,8.00
03/28/2007,17:28,1429.75,1430.00,1429.75,1430.00,19,1,20.00
03/28/2007,17:29,1430.00,1430.00,1430.00,1430.00,6,0,6.00
03/28/2007,17:31,1430.00,1430.00,1430.00,1430.00,6,0,6.00
03/28/2007,17:32,1430.00,1430.00,1430.00,1430.00,27,0,27.00
03/28/2007,17:35,1430.25,1430.25,1430.25,1430.25,10,0,10.00
03/28/2007,17:37,1430.25,1430.25,1430.25,1430.25,80,0,80.00
03/28/2007,17:38,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,17:39,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,17:40,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,17:41,1430.00,1430.25,1430.00,1430.25,1,1,2.00
03/28/2007,17:44,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,17:46,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,17:47,1430.25,1430.25,1430.25,1430.25,3,0,3.00
03/28/2007,17:49,1430.25,1430.25,1430.00,1430.00,18,5,23.00
03/28/2007,17:50,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,17:51,1430.00,1430.00,1430.00,1430.00,0,7,7.00
03/28/2007,17:52,1430.00,1430.00,1430.00,1430.00,0,5,5.00
03/28/2007,17:53,1430.00,1430.00,1430.00,1430.00,0,12,12.00
03/28/2007,17:54,1430.00,1430.00,1430.00,1430.00,0,20,20.00
03/28/2007,17:55,1430.00,1430.00,1430.00,1430.00,0,3,3.00
03/28/2007,17:56,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,17:58,1430.25,1430.25,1430.25,1430.25,10,0,10.00
03/28/2007,18:00,1430.00,1430.25,1430.00,1430.25,40,2,42.00
03/28/2007,18:01,1430.25,1430.25,1430.00,1430.00,1,10,11.00
03/28/2007,18:02,1430.25,1430.25,1430.00,1430.00,1,40,41.00
03/28/2007,18:04,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,18:06,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,18:08,1430.00,1430.00,1430.00,1430.00,0,10,10.00
03/28/2007,18:09,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,18:10,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,18:11,1430.00,1430.00,1430.00,1430.00,0,2,2.00
03/28/2007,18:15,1430.25,1430.25,1430.00,1430.25,9,2,11.00
03/28/2007,18:17,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,18:23,1430.00,1430.00,1430.00,1430.00,0,20,20.00
03/28/2007,18:26,1430.25,1430.25,1430.25,1430.25,6,0,6.00
03/28/2007,18:28,1430.00,1430.00,1430.00,1430.00,0,11,11.00
03/28/2007,18:29,1430.00,1430.00,1430.00,1430.00,0,15,15.00
03/28/2007,18:31,1430.25,1430.25,1430.00,1430.00,2,1,3.00
03/28/2007,18:32,1430.25,1430.25,1430.25,1430.25,4,0,4.00
03/28/2007,18:35,1430.25,1430.25,1430.00,1430.00,6,1,7.00
03/28/2007,18:36,1430.25,1430.25,1430.25,1430.25,4,0,4.00
03/28/2007,18:40,1430.25,1430.25,1430.00,1430.00,1,3,4.00
03/28/2007,18:41,1430.00,1430.00,1430.00,1430.00,0,2,2.00
03/28/2007,18:44,1430.00,1430.00,1430.00,1430.00,0,7,7.00
03/28/2007,18:45,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,18:46,1430.00,1430.25,1430.00,1430.25,1,18,19.00
03/28/2007,18:47,1430.00,1430.00,1430.00,1430.00,0,57,57.00
03/28/2007,18:48,1430.00,1430.00,1430.00,1430.00,0,1,1.00
03/28/2007,18:49,1430.00,1430.00,1430.00,1430.00,0,112,112.00
03/28/2007,18:51,1430.25,1430.25,1430.25,1430.25,36,0,36.00
03/28/2007,18:52,1430.25,1430.25,1430.25,1430.25,4,0,4.00
03/28/2007,18:53,1430.25,1430.25,1430.25,1430.25,2,0,2.00
03/28/2007,18:54,1430.25,1430.25,1430.25,1430.25,39,0,39.00
03/28/2007,18:56,1430.25,1430.25,1430.25,1430.25,66,0,66.00
03/28/2007,18:58,1430.25,1430.25,1430.25,1430.25,1,0,1.00
03/28/2007,18:59,1430.00,1430.00,1430.00,1430.00,0,102,102.00
03/28/2007,19:01,1429.75,1429.75,1429.75,1429.75,0,1,1.00
03/28/2007,19:02,1430.00,1430.00,1430.00,1430.00,30,0,30.00
03/28/2007,19:03,1429.75,1430.00,1429.75,1430.00,1,3,4.00
03/28/2007,19:04,1430.00,1430.00,1430.00,1430.00,25,0,25.00
03/28/2007,19:05,1430.00,1430.00,1429.75,1429.75,1,1,2.00
03/28/2007,19:06,1430.00,1430.00,1429.75,1429.75,2,35,37.00
03/28/2007,19:07,1429.75,1429.75,1429.75,1429.75,0,50,50.00
03/28/2007,19:08,1429.75,1430.00,1429.75,1429.75,1,15,16.00
03/28/2007,19:09,1429.50,1429.50,1429.50,1429.50,0,1,1.00
03/28/2007,19:10,1429.75,1429.75,1429.75,1429.75,7,0,7.00
03/28/2007,19:11,1429.75,1429.75,1429.50,1429.50,9,1,10.00
03/28/2007,19:12,1429.75,1429.75,1429.75,1429.75,3,0,3.00
03/28/2007,19:13,1430.00,1430.00,1430.00,1430.00,1,0,1.00
03/28/2007,19:14,1430.00,1430.00,1429.50,1429.50,1,1,2.00
03/28/2007,19:16,1429.75,1429.75,1429.50,1429.50,2,3,5.00
03/28/2007,19:17,1430.00,1430.00,1429.50,1429.75,11,7,18.00
03/28/2007,19:20,1429.75,1430.00,1429.75,1429.75,18,14,32.00
03/28/2007,19:21,1429.75,1429.75,1429.75,1429.75,0,1,1.00
03/28/2007,19:22,1429.75,1429.75,1429.75,1429.75,0,1,1.00
03/28/2007,19:24,1429.75,1429.75,1429.75,1429.75,0,2,2.00
03/28/2007,19:26,1429.50,1429.50,1429.50,1429.50,0,59,59.00
03/28/2007,19:27,1429.50,1429.50,1429.50,1429.50,0,2,2.00
03/28/2007,19:28,1429.25,1429.25,1429.25,1429.25,0,4,4.00
03/28/2007,19:30,1429.25,1429.25,1429.25,1429.25,0,5,5.00
03/28/2007,19:31,1429.50,1429.50,1429.50,1429.50,3,0,3.00
03/28/2007,19:32,1429.50,1429.50,1429.50,1429.50,9,0,9.00
03/28/2007,19:33,1429.50,1429.50,1429.50,1429.50,6,0,6.00
03/28/2007,19:34,1429.75,1429.75,1429.50,1429.50,1,3,4.00
03/28/2007,19:36,1429.50,1429.50,1429.50,1429.50,0,2,2.00
03/28/2007,19:37,1429.50,1429.50,1429.50,1429.50,0,9,9.00
03/28/2007,19:38,1429.50,1429.50,1429.50,1429.50,0,1,1.00
03/28/2007,19:42,1429.50,1429.50,1429.25,1429.25,0,2,2.00
03/28/2007,19:43,1429.50,1429.50,1429.50,1429.50,2,0,2.00
03/28/2007,19:44,1429.50,1429.50,1429.50,1429.50,1,0,1.00
03/28/2007,19:46,1429.50,1429.50,1429.50,1429.50,26,0,26.00
03/28/2007,19:47,1429.75,1429.75,1429.75,1429.75,1,0,1.00
03/28/2007,19:49,1429.50,1429.50,1429.50,1429.50,0,11,11.00
03/28/2007,19:50,1429.25,1429.25,1429.25,1429.25,0,4,4.00
03/28/2007,19:52,1429.50,1429.50,1429.50,1429.50,1,0,1.00
03/28/2007,19:55,1429.25,1429.25,1428.75,1429.00,3,315,318.00
03/28/2007,19:56,1428.75,1428.75,1428.75,1428.75,0,100,100.00
03/28/2007,19:57,1428.75,1428.75,1428.75,1428.75,0,2,2.00
03/28/2007,19:58,1428.75,1428.75,1428.50,1428.50,0,90,90.00
03/28/2007,19:59,1428.50,1428.50,1428.50,1428.50,0,10,10.00
03/28/2007,20:00,1428.75,1428.75,1428.75,1428.75,13,0,13.00
03/28/2007,20:02,1428.75,1428.75,1428.75,1428.75,2,0,2.00
03/28/2007,20:03,1428.50,1428.50,1428.50,1428.50,0,1,1.00
03/28/2007,20:05,1428.50,1428.50,1428.50,1428.50,0,96,96.00
03/28/2007,20:08,1428.75,1428.75,1428.75,1428.75,1,0,1.00
03/28/2007,20:09,1428.75,1428.75,1428.50,1428.50,19,50,69.00
03/28/2007,20:10,1428.75,1428.75,1428.75,1428.75,8,0,8.00
03/28/2007,20:11,1428.50,1428.50,1428.50,1428.50,0,56,56.00
03/28/2007,20:13,1428.75,1428.75,1428.75,1428.75,5,0,5.00
03/28/2007,20:14,1428.75,1428.75,1428.75,1428.75,57,0,57.00
03/28/2007,20:15,1429.00,1429.00,1429.00,1429.00,8,0,8.00
03/28/2007,20:16,1429.00,1429.00,1428.75,1428.75,1,5,6.00
03/28/2007,20:17,1429.00,1429.00,1429.00,1429.00,2,0,2.00
03/28/2007,20:19,1429.00,1429.00,1429.00,1429.00,6,0,6.00
03/28/2007,20:26,1429.00,1429.00,1429.00,1429.00,3,0,3.00
03/28/2007,20:27,1429.00,1429.00,1429.00,1429.00,49,0,49.00
03/28/2007,20:28,1429.25,1429.25,1429.25,1429.25,2,0,2.00
03/28/2007,20:30,1429.25,1430.00,1429.25,1430.00,156,0,156.00
03/28/2007,20:31,1429.75,1430.00,1429.50,1430.00,27,167,194.00
03/28/2007,20:32,1429.75,1430.00,1429.75,1430.00,21,3,24.00
03/28/2007,20:33,1430.00,1430.00,1430.00,1430.00,1,0,1.00
03/28/2007,20:34,1430.00,1430.25,1430.00,1430.00,45,6,51.00
03/28/2007,20:35,1430.00,1430.25,1430.00,1430.25,60,6,66.00
03/28/2007,20:36,1430.25,1430.50,1430.25,1430.50,43,1,44.00
03/28/2007,20:37,1430.50,1430.50,1430.25,1430.50,61,1,62.00
03/28/2007,20:38,1430.50,1430.75,1430.50,1430.75,18,0,18.00
03/28/2007,20:39,1430.50,1430.50,1430.50,1430.50,0,27,27.00
03/28/2007,20:40,1430.50,1430.75,1430.50,1430.75,11,84,95.00
03/28/2007,20:41,1430.75,1431.00,1430.75,1431.00,101,0,101.00
03/28/2007,20:42,1430.75,1430.75,1430.50,1430.50,0,19,19.00
03/28/2007,20:44,1430.75,1431.00,1430.75,1431.00,216,0,216.00
03/28/2007,20:45,1431.00,1431.00,1430.75,1431.00,33,2,35.00
03/28/2007,20:46,1431.00,1431.25,1430.75,1431.00,139,2,141.00
03/28/2007,20:47,1431.00,1431.00,1431.00,1431.00,41,0,41.00
03/28/2007,20:48,1431.00,1431.00,1431.00,1431.00,5,0,5.00
03/28/2007,20:49,1431.00,1431.00,1431.00,1431.00,50,0,50.00
03/28/2007,20:50,1430.75,1430.75,1430.75,1430.75,0,13,13.00
03/28/2007,20:51,1430.75,1430.75,1430.75,1430.75,0,17,17.00
03/28/2007,20:52,1430.75,1430.75,1430.75,1430.75,0,17,17.00
03/28/2007,20:53,1430.75,1431.00,1430.75,1430.75,1,20,21.00
03/28/2007,20:54,1430.50,1430.75,1430.50,1430.75,4,3,7.00
03/28/2007,20:55,1430.75,1430.75,1430.75,1430.75,2,0,2.00
03/28/2007,20:56,1430.75,1430.75,1430.75,1430.75,8,0,8.00
03/28/2007,20:59,1430.50,1430.75,1430.50,1430.75,5,10,15.00
03/28/2007,21:00,1430.75,1431.00,1430.75,1430.75,62,10,72.00
03/28/2007,21:01,1430.75,1431.00,1430.50,1430.50,50,12,62.00
03/28/2007,21:02,1430.75,1430.75,1430.75,1430.75,15,0,15.00
03/28/2007,21:03,1430.50,1430.50,1430.50,1430.50,0,1,1.00
03/28/2007,21:04,1430.75,1430.75,1430.75,1430.75,9,0,9.00
03/28/2007,21:06,1430.75,1430.75,1430.75,1430.75,23,0,23.00
03/28/2007,21:11,1430.75,1430.75,1430.75,1430.75,69,0,69.00
03/28/2007,21:12,1430.75,1430.75,1430.50,1430.50,1,8,9.00
03/28/2007,21:13,1430.50,1430.50,1430.50,1430.50,0,30,30.00
03/28/2007,21:14,1430.50,1430.50,1430.50,1430.50,0,5,5.00
03/28/2007,21:15,1430.50,1430.75,1430.50,1430.75,9,2,11.00
03/28/2007,21:17,1430.75,1430.75,1430.75,1430.75,7,0,7.00
03/28/2007,21:18,1431.00,1431.00,1431.00,1431.00,2,0,2.00
03/28/2007,21:20,1431.00,1431.00,1431.00,1431.00,10,0,10.00
03/28/2007,21:21,1431.00,1431.00,1431.00,1431.00,61,0,61.00
03/28/2007,21:24,1431.00,1431.00,1431.00,1431.00,2,0,2.00
03/28/2007,21:25,1430.75,1431.00,1430.75,1431.00,1,2,3.00
03/28/2007,21:26,1431.00,1431.00,1431.00,1431.00,2,0,2.00
03/28/2007,21:28,1431.00,1431.00,1430.75,1430.75,12,1,13.00
03/28/2007,21:30,1430.75,1430.75,1430.75,1430.75,0,15,15.00
03/28/2007,21:31,1430.75,1431.00,1430.75,1431.00,1,1,2.00
03/28/2007,21:32,1431.00,1431.00,1431.00,1431.00,25,0,25.00
03/28/2007,21:35,1431.00,1431.00,1431.00,1431.00,6,0,6.00
03/28/2007,21:37,1431.00,1431.00,1431.00,1431.00,2,0,2.00
03/28/2007,21:39,1431.00,1431.00,1431.00,1431.00,7,0,7.00
03/28/2007,21:40,1431.25,1431.25,1431.00,1431.00,3,70,73.00
03/28/2007,21:41,1431.00,1431.00,1431.00,1431.00,0,7,7.00
03/28/2007,21:42,1431.00,1431.00,1431.00,1431.00,0,1,1.00
03/28/2007,21:43,1431.25,1431.25,1431.25,1431.25,102,0,102.00
03/28/2007,21:44,1431.00,1431.00,1431.00,1431.00,0,1,1.00
03/28/2007,21:46,1431.00,1431.00,1431.00,1431.00,0,1,1.00
03/28/2007,21:48,1431.00,1431.00,1431.00,1431.00,0,4,4.00
03/28/2007,21:51,1431.00,1431.00,1431.00,1431.00,0,4,4.00
03/28/2007,21:53,1431.25,1431.25,1431.25,1431.25,1,0,1.00
03/28/2007,21:54,1431.00,1431.00,1431.00,1431.00,0,5,5.00
03/28/2007,21:57,1431.25,1431.25,1431.25,1431.25,2,0,2.00
03/28/2007,21:59,1431.25,1431.25,1431.00,1431.00,5,1,6.00
03/28/2007,22:01,1431.25,1431.25,1431.25,1431.25,8,0,8.00
03/28/2007,22:02,1431.00,1431.00,1431.00,1431.00,0,6,6.00
03/28/2007,22:04,1431.00,1431.00,1431.00,1431.00,0,51,51.00
03/28/2007,22:06,1431.00,1431.00,1431.00,1431.00,0,6,6.00
03/28/2007,22:08,1431.25,1431.25,1431.25,1431.25,7,0,7.00
03/28/2007,22:11,1431.00,1431.00,1431.00,1431.00,0,2,2.00
03/28/2007,22:12,1431.00,1431.00,1431.00,1431.00,0,2,2.00
03/28/2007,22:16,1431.25,1431.25,1431.25,1431.25,70,0,70.00
03/28/2007,22:17,1431.25,1431.25,1431.25,1431.25,101,0,101.00
03/28/2007,22:18,1431.25,1431.25,1431.25,1431.25,213,0,213.00
03/28/2007,22:19,1431.25,1431.25,1431.25,1431.25,10,0,10.00
03/28/2007,22:20,1431.25,1431.25,1431.25,1431.25,5,0,5.00
03/28/2007,22:21,1431.50,1431.50,1431.00,1431.25,94,6,100.00
03/28/2007,22:22,1431.25,1431.25,1431.25,1431.25,5,0,5.00
03/28/2007,22:23,1431.25,1431.25,1431.25,1431.25,4,0,4.00
03/28/2007,22:25,1431.25,1431.25,1431.25,1431.25,1,0,1.00
03/28/2007,22:26,1431.00,1431.00,1431.00,1431.00,0,1,1.00
03/28/2007,22:27,1431.00,1431.00,1431.00,1431.00,0,2,2.00
03/28/2007,22:28,1431.25,1431.75,1431.25,1431.50,253,13,266.00
03/28/2007,22:29,1431.50,1431.50,1431.50,1431.50,0,1,1.00
03/28/2007,22:30,1431.50,1431.75,1431.50,1431.50,2,2,4.00
03/28/2007,22:32,1431.50,1431.75,1431.50,1431.50,1,48,49.00
03/28/2007,22:34,1431.75,1431.75,1431.75,1431.75,4,0,4.00
03/28/2007,22:35,1431.75,1431.75,1431.75,1431.75,10,0,10.00
03/28/2007,22:36,1431.75,1431.75,1431.50,1431.75,132,5,137.00
03/28/2007,22:37,1432.00,1432.00,1432.00,1432.00,13,0,13.00
03/28/2007,22:38,1431.75,1431.75,1431.50,1431.50,0,3,3.00
03/28/2007,22:39,1431.50,1431.75,1431.50,1431.75,4,1,5.00
03/28/2007,22:41,1431.75,1431.75,1431.75,1431.75,1,0,1.00
03/28/2007,22:42,1431.75,1431.75,1431.75,1431.75,10,0,10.00
03/28/2007,22:43,1431.75,1431.75,1431.75,1431.75,1,0,1.00
03/28/2007,22:46,1431.75,1432.00,1431.75,1432.00,118,2,120.00
03/28/2007,22:47,1432.00,1432.25,1432.00,1432.25,104,0,104.00
03/28/2007,22:48,1432.25,1432.25,1432.25,1432.25,6,0,6.00
03/28/2007,22:49,1432.00,1432.25,1432.00,1432.25,2,41,43.00
03/28/2007,22:50,1432.25,1432.25,1432.25,1432.25,3,0,3.00
03/28/2007,22:51,1432.25,1432.25,1432.25,1432.25,77,0,77.00
03/28/2007,22:52,1432.25,1432.75,1432.25,1432.50,602,36,638.00
03/28/2007,22:53,1432.50,1433.00,1432.50,1433.00,433,74,507.00
03/28/2007,22:54,1433.00,1433.00,1432.75,1433.00,11,8,19.00
03/28/2007,22:55,1432.75,1433.25,1432.75,1433.00,405,12,417.00
03/28/2007,22:56,1433.00,1433.25,1432.75,1433.00,120,11,131.00
03/28/2007,22:57,1433.00,1433.00,1433.00,1433.00,56,0,56.00
03/28/2007,22:58,1432.75,1433.00,1432.75,1433.00,136,2,138.00
03/28/2007,22:59,1433.00,1433.00,1433.00,1433.00,46,0,46.00
03/28/2007,23:00,1433.00,1433.00,1432.75,1432.75,5,1,6.00
03/28/2007,23:01,1433.00,1433.00,1432.75,1432.75,5,5,10.00
03/28/2007,23:02,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/28/2007,23:03,1433.00,1433.25,1433.00,1433.25,107,0,107.00
03/28/2007,23:04,1433.25,1433.25,1433.00,1433.00,5,10,15.00
03/28/2007,23:05,1433.00,1433.00,1433.00,1433.00,0,39,39.00
03/28/2007,23:06,1433.00,1433.00,1433.00,1433.00,0,10,10.00
03/28/2007,23:08,1433.00,1433.00,1433.00,1433.00,0,9,9.00
03/28/2007,23:09,1433.00,1433.00,1433.00,1433.00,0,12,12.00
03/28/2007,23:10,1433.00,1433.00,1433.00,1433.00,0,5,5.00
03/28/2007,23:12,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/28/2007,23:14,1433.25,1433.25,1433.25,1433.25,56,0,56.00
03/28/2007,23:15,1433.25,1433.25,1433.00,1433.00,4,5,9.00
03/28/2007,23:16,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/28/2007,23:17,1433.00,1433.00,1433.00,1433.00,0,72,72.00
03/28/2007,23:18,1432.75,1433.00,1432.75,1432.75,1,4,5.00
03/28/2007,23:19,1432.75,1433.00,1432.75,1433.00,1,1,2.00
03/28/2007,23:20,1433.00,1433.00,1432.75,1433.00,4,6,10.00
03/28/2007,23:22,1433.00,1433.25,1433.00,1433.25,19,0,19.00
03/28/2007,23:23,1433.25,1433.25,1433.00,1433.25,33,9,42.00
03/28/2007,23:24,1433.00,1433.25,1432.75,1433.00,2,4,6.00
03/28/2007,23:25,1433.00,1433.00,1433.00,1433.00,0,10,10.00
03/28/2007,23:26,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/28/2007,23:27,1433.00,1433.00,1432.75,1432.75,0,26,26.00
03/28/2007,23:29,1433.00,1433.00,1433.00,1433.00,2,0,2.00
03/28/2007,23:30,1432.75,1433.00,1432.75,1433.00,3,3,6.00
03/28/2007,23:31,1432.75,1432.75,1432.75,1432.75,0,13,13.00
03/28/2007,23:32,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/28/2007,23:33,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/28/2007,23:34,1432.75,1432.75,1432.75,1432.75,0,29,29.00
03/28/2007,23:35,1432.75,1432.75,1432.50,1432.50,0,17,17.00
03/28/2007,23:36,1432.75,1432.75,1432.75,1432.75,2,0,2.00
03/28/2007,23:37,1432.75,1432.75,1432.50,1432.50,5,61,66.00
03/28/2007,23:38,1432.50,1432.50,1432.50,1432.50,0,10,10.00
03/28/2007,23:39,1432.50,1432.50,1432.50,1432.50,0,3,3.00
03/28/2007,23:40,1432.50,1432.75,1432.50,1432.75,10,2,12.00
03/28/2007,23:42,1432.75,1432.75,1432.50,1432.50,3,1,4.00
03/28/2007,23:43,1432.75,1432.75,1432.75,1432.75,1,0,1.00
03/28/2007,23:44,1432.50,1432.50,1432.25,1432.25,0,19,19.00
03/28/2007,23:45,1432.50,1432.50,1432.50,1432.50,2,0,2.00
03/28/2007,23:47,1432.50,1432.50,1432.50,1432.50,3,0,3.00
03/28/2007,23:48,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/28/2007,23:49,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/28/2007,23:52,1432.50,1432.50,1432.50,1432.50,7,0,7.00
03/28/2007,23:53,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/28/2007,23:54,1432.50,1432.50,1432.50,1432.50,9,0,9.00
03/28/2007,23:55,1432.50,1432.50,1432.50,1432.50,2,0,2.00
03/28/2007,23:56,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/28/2007,23:59,1432.75,1432.75,1432.75,1432.75,34,0,34.00
03/29/2007,00:00,1432.75,1432.75,1432.75,1432.75,1,0,1.00
03/29/2007,00:01,1433.00,1433.00,1433.00,1433.00,10,0,10.00
03/29/2007,00:03,1433.00,1433.00,1433.00,1433.00,4,0,4.00
03/29/2007,00:05,1433.00,1433.00,1433.00,1433.00,30,0,30.00
03/29/2007,00:06,1433.25,1433.25,1433.25,1433.25,9,0,9.00
03/29/2007,00:07,1433.25,1433.50,1433.00,1433.00,14,15,29.00
03/29/2007,00:09,1433.00,1433.25,1433.00,1433.00,1,3,4.00
03/29/2007,00:10,1433.00,1433.00,1433.00,1433.00,0,23,23.00
03/29/2007,00:11,1433.00,1433.00,1433.00,1433.00,0,8,8.00
03/29/2007,00:15,1432.75,1432.75,1432.75,1432.75,0,4,4.00
03/29/2007,00:16,1432.75,1432.75,1432.75,1432.75,0,5,5.00
03/29/2007,00:17,1432.75,1433.00,1432.75,1433.00,1,6,7.00
03/29/2007,00:18,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,00:19,1432.75,1432.75,1432.75,1432.75,0,3,3.00
03/29/2007,00:20,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,00:21,1432.75,1432.75,1432.75,1432.75,0,6,6.00
03/29/2007,00:22,1432.75,1432.75,1432.75,1432.75,0,9,9.00
03/29/2007,00:23,1432.75,1432.75,1432.75,1432.75,0,6,6.00
03/29/2007,00:26,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,00:27,1433.00,1433.00,1433.00,1433.00,8,0,8.00
03/29/2007,00:29,1432.75,1432.75,1432.75,1432.75,0,10,10.00
03/29/2007,00:31,1432.75,1432.75,1432.75,1432.75,0,10,10.00
03/29/2007,00:32,1432.50,1432.75,1432.50,1432.75,2,1,3.00
03/29/2007,00:33,1432.75,1432.75,1432.75,1432.75,8,0,8.00
03/29/2007,00:35,1432.75,1432.75,1432.50,1432.50,10,2,12.00
03/29/2007,00:36,1432.75,1432.75,1432.75,1432.75,3,0,3.00
03/29/2007,00:37,1432.75,1432.75,1432.50,1432.50,6,1,7.00
03/29/2007,00:38,1432.50,1432.75,1432.50,1432.75,2,25,27.00
03/29/2007,00:39,1432.75,1432.75,1432.75,1432.75,3,0,3.00
03/29/2007,00:40,1432.75,1432.75,1432.75,1432.75,20,0,20.00
03/29/2007,00:41,1432.75,1432.75,1432.75,1432.75,85,0,85.00
03/29/2007,00:42,1433.00,1433.00,1432.50,1432.50,2,76,78.00
03/29/2007,00:43,1432.50,1432.50,1432.50,1432.50,0,6,6.00
03/29/2007,00:44,1432.50,1432.50,1432.50,1432.50,0,8,8.00
03/29/2007,00:45,1433.00,1433.00,1432.75,1432.75,10,20,30.00
03/29/2007,00:47,1432.50,1433.00,1432.50,1432.50,5,44,49.00
03/29/2007,00:48,1432.50,1432.50,1432.50,1432.50,0,2,2.00
03/29/2007,00:49,1432.50,1432.50,1432.50,1432.50,0,46,46.00
03/29/2007,00:50,1432.25,1432.25,1432.00,1432.25,1,103,104.00
03/29/2007,00:51,1432.00,1432.00,1432.00,1432.00,0,49,49.00
03/29/2007,00:52,1432.00,1432.00,1432.00,1432.00,0,8,8.00
03/29/2007,00:53,1432.00,1432.00,1432.00,1432.00,0,2,2.00
03/29/2007,00:55,1432.00,1432.00,1432.00,1432.00,0,9,9.00
03/29/2007,00:56,1432.00,1432.00,1432.00,1432.00,0,26,26.00
03/29/2007,00:59,1432.25,1432.25,1432.25,1432.25,18,0,18.00
03/29/2007,01:00,1432.50,1432.75,1432.50,1432.75,63,0,63.00
03/29/2007,01:01,1433.00,1433.25,1433.00,1433.25,114,0,114.00
03/29/2007,01:02,1433.50,1433.50,1433.25,1433.25,5,124,129.00
03/29/2007,01:03,1433.50,1433.75,1433.25,1433.75,162,2,164.00
03/29/2007,01:04,1433.75,1433.75,1433.50,1433.50,8,108,116.00
03/29/2007,01:05,1433.25,1433.50,1433.25,1433.25,3,3,6.00
03/29/2007,01:06,1433.25,1433.50,1433.25,1433.50,62,7,69.00
03/29/2007,01:07,1433.25,1433.50,1433.25,1433.50,50,8,58.00
03/29/2007,01:08,1433.50,1433.50,1433.25,1433.50,97,3,100.00
03/29/2007,01:09,1433.25,1433.25,1433.25,1433.25,0,10,10.00
03/29/2007,01:10,1433.50,1433.50,1433.25,1433.50,12,5,17.00
03/29/2007,01:11,1433.50,1433.50,1433.50,1433.50,11,0,11.00
03/29/2007,01:13,1433.50,1433.50,1433.50,1433.50,20,0,20.00
03/29/2007,01:14,1433.75,1433.75,1433.50,1433.50,2,11,13.00
03/29/2007,01:15,1433.50,1433.75,1433.50,1433.75,46,2,48.00
03/29/2007,01:16,1433.75,1433.75,1433.75,1433.75,38,0,38.00
03/29/2007,01:17,1433.75,1433.75,1433.50,1433.75,35,76,111.00
03/29/2007,01:18,1433.75,1433.75,1433.50,1433.75,8,1,9.00
03/29/2007,01:19,1433.50,1433.75,1433.50,1433.75,2,6,8.00
03/29/2007,01:20,1433.75,1433.75,1433.25,1433.25,11,69,80.00
03/29/2007,01:21,1433.50,1433.50,1433.50,1433.50,43,0,43.00
03/29/2007,01:22,1433.50,1433.50,1433.50,1433.50,2,0,2.00
03/29/2007,01:23,1433.50,1433.50,1433.50,1433.50,26,0,26.00
03/29/2007,01:24,1433.25,1433.25,1433.25,1433.25,0,5,5.00
03/29/2007,01:25,1433.25,1433.25,1433.00,1433.00,0,116,116.00
03/29/2007,01:26,1432.75,1433.25,1432.75,1432.75,136,9,145.00
03/29/2007,01:27,1433.00,1433.00,1433.00,1433.00,51,0,51.00
03/29/2007,01:28,1433.00,1433.00,1433.00,1433.00,34,0,34.00
03/29/2007,01:29,1433.00,1433.00,1433.00,1433.00,50,0,50.00
03/29/2007,01:30,1433.25,1433.25,1433.00,1433.00,1,1,2.00
03/29/2007,01:31,1433.00,1433.00,1433.00,1433.00,0,89,89.00
03/29/2007,01:32,1433.00,1433.25,1433.00,1433.25,18,41,59.00
03/29/2007,01:33,1433.25,1433.25,1433.25,1433.25,85,0,85.00
03/29/2007,01:34,1433.25,1433.25,1433.25,1433.25,30,0,30.00
03/29/2007,01:35,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,01:36,1433.00,1433.00,1433.00,1433.00,0,40,40.00
03/29/2007,01:37,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,01:38,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,01:39,1433.00,1433.00,1433.00,1433.00,0,100,100.00
03/29/2007,01:40,1433.00,1433.00,1433.00,1433.00,0,6,6.00
03/29/2007,01:41,1433.25,1433.25,1433.25,1433.25,4,0,4.00
03/29/2007,01:42,1433.25,1433.25,1433.25,1433.25,15,0,15.00
03/29/2007,01:44,1433.00,1433.25,1433.00,1433.25,1,35,36.00
03/29/2007,01:45,1433.25,1433.25,1433.25,1433.25,2,0,2.00
03/29/2007,01:46,1433.00,1433.00,1433.00,1433.00,0,20,20.00
03/29/2007,01:47,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,01:50,1433.00,1433.00,1432.75,1432.75,0,2,2.00
03/29/2007,01:51,1433.00,1433.00,1432.75,1433.00,39,2,41.00
03/29/2007,01:52,1433.00,1433.00,1433.00,1433.00,4,0,4.00
03/29/2007,01:53,1433.00,1433.00,1433.00,1433.00,124,0,124.00
03/29/2007,01:54,1433.00,1433.00,1433.00,1433.00,9,0,9.00
03/29/2007,01:55,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,01:56,1433.00,1433.00,1433.00,1433.00,7,0,7.00
03/29/2007,01:57,1432.75,1432.75,1432.75,1432.75,0,26,26.00
03/29/2007,01:58,1432.75,1433.00,1432.50,1432.75,1,44,45.00
03/29/2007,01:59,1432.50,1432.50,1432.50,1432.50,0,55,55.00
03/29/2007,02:00,1432.50,1432.75,1432.50,1432.75,65,82,147.00
03/29/2007,02:01,1432.75,1432.75,1432.75,1432.75,42,0,42.00
03/29/2007,02:02,1432.75,1432.75,1432.75,1432.75,130,0,130.00
03/29/2007,02:03,1433.00,1433.00,1432.75,1432.75,70,16,86.00
03/29/2007,02:04,1432.75,1433.00,1432.75,1433.00,78,1,79.00
03/29/2007,02:05,1433.25,1433.25,1433.00,1433.00,39,40,79.00
03/29/2007,02:06,1432.75,1432.75,1432.75,1432.75,0,10,10.00
03/29/2007,02:07,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,02:08,1432.75,1433.00,1432.75,1432.75,15,87,102.00
03/29/2007,02:09,1432.75,1432.75,1432.75,1432.75,0,11,11.00
03/29/2007,02:10,1432.50,1432.50,1432.50,1432.50,0,35,35.00
03/29/2007,02:11,1432.50,1432.50,1432.50,1432.50,0,30,30.00
03/29/2007,02:12,1432.50,1432.75,1432.50,1432.75,10,10,20.00
03/29/2007,02:13,1432.75,1433.00,1432.75,1433.00,201,0,201.00
03/29/2007,02:14,1433.00,1433.00,1433.00,1433.00,6,0,6.00
03/29/2007,02:15,1433.00,1433.00,1433.00,1433.00,5,0,5.00
03/29/2007,02:16,1433.00,1433.00,1432.75,1433.00,45,5,50.00
03/29/2007,02:17,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,02:18,1433.00,1433.00,1433.00,1433.00,11,0,11.00
03/29/2007,02:19,1433.00,1433.00,1432.75,1432.75,42,65,107.00
03/29/2007,02:20,1432.50,1433.00,1432.50,1433.00,102,2,104.00
03/29/2007,02:21,1433.00,1433.00,1433.00,1433.00,5,0,5.00
03/29/2007,02:22,1432.75,1433.00,1432.75,1433.00,61,10,71.00
03/29/2007,02:23,1433.00,1433.00,1433.00,1433.00,15,0,15.00
03/29/2007,02:24,1432.75,1432.75,1432.75,1432.75,0,17,17.00
03/29/2007,02:25,1432.75,1432.75,1432.25,1432.50,30,43,73.00
03/29/2007,02:26,1432.50,1432.50,1432.00,1432.25,39,196,235.00
03/29/2007,02:27,1432.00,1432.25,1432.00,1432.25,135,4,139.00
03/29/2007,02:28,1432.50,1432.50,1432.25,1432.25,10,15,25.00
03/29/2007,02:29,1432.25,1432.50,1432.25,1432.50,70,12,82.00
03/29/2007,02:30,1432.50,1432.50,1432.25,1432.25,11,10,21.00
03/29/2007,02:31,1432.50,1432.50,1432.25,1432.50,28,35,63.00
03/29/2007,02:34,1432.50,1432.50,1432.50,1432.50,190,0,190.00
03/29/2007,02:35,1432.75,1432.75,1432.75,1432.75,95,0,95.00
03/29/2007,02:36,1432.75,1432.75,1432.75,1432.75,98,0,98.00
03/29/2007,02:37,1432.75,1433.00,1432.75,1432.75,21,13,34.00
03/29/2007,02:38,1433.00,1433.00,1432.75,1432.75,10,3,13.00
03/29/2007,02:39,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,02:40,1433.00,1433.25,1433.00,1433.00,110,42,152.00
03/29/2007,02:41,1433.00,1433.00,1432.75,1433.00,9,12,21.00
03/29/2007,02:42,1433.00,1433.00,1432.75,1432.75,1,1,2.00
03/29/2007,02:43,1432.75,1433.00,1432.75,1433.00,1,51,52.00
03/29/2007,02:44,1433.00,1433.00,1433.00,1433.00,109,0,109.00
03/29/2007,02:45,1433.25,1433.25,1433.00,1433.00,55,6,61.00
03/29/2007,02:46,1433.25,1433.25,1433.00,1433.00,61,2,63.00
03/29/2007,02:47,1433.25,1433.25,1433.00,1433.00,1,38,39.00
03/29/2007,02:48,1433.00,1433.25,1433.00,1433.25,4,7,11.00
03/29/2007,02:49,1433.00,1433.25,1433.00,1433.25,2,2,4.00
03/29/2007,02:51,1433.25,1433.50,1433.25,1433.25,46,57,103.00
03/29/2007,02:52,1433.25,1433.25,1432.75,1433.00,5,42,47.00
03/29/2007,02:53,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,02:54,1433.00,1433.25,1433.00,1433.25,3,10,13.00
03/29/2007,02:55,1433.00,1433.00,1433.00,1433.00,0,91,91.00
03/29/2007,02:56,1433.00,1433.00,1432.75,1432.75,0,88,88.00
03/29/2007,02:57,1433.00,1433.00,1433.00,1433.00,12,0,12.00
03/29/2007,02:58,1433.00,1433.00,1432.50,1432.50,39,141,180.00
03/29/2007,02:59,1432.75,1433.00,1432.75,1433.00,180,0,180.00
03/29/2007,03:00,1433.00,1433.00,1433.00,1433.00,26,0,26.00
03/29/2007,03:01,1433.00,1433.25,1432.75,1432.75,35,217,252.00
03/29/2007,03:02,1432.75,1432.75,1432.75,1432.75,0,22,22.00
03/29/2007,03:03,1433.00,1433.00,1433.00,1433.00,135,0,135.00
03/29/2007,03:04,1433.00,1433.00,1432.75,1432.75,152,3,155.00
03/29/2007,03:05,1433.00,1433.25,1433.00,1433.25,99,0,99.00
03/29/2007,03:06,1433.25,1433.50,1433.25,1433.25,85,1,86.00
03/29/2007,03:07,1433.50,1433.50,1433.25,1433.50,34,1,35.00
03/29/2007,03:08,1433.25,1433.50,1433.25,1433.50,21,1,22.00
03/29/2007,03:09,1433.50,1434.00,1433.50,1433.75,1096,14,1110.00
03/29/2007,03:10,1433.75,1434.00,1433.50,1433.50,12,296,308.00
03/29/2007,03:11,1433.50,1433.50,1433.25,1433.25,0,52,52.00
03/29/2007,03:12,1433.50,1433.50,1433.50,1433.50,76,0,76.00
03/29/2007,03:13,1433.25,1433.50,1433.25,1433.50,6,1,7.00
03/29/2007,03:14,1433.25,1433.50,1433.25,1433.25,3,314,317.00
03/29/2007,03:15,1433.25,1433.50,1433.25,1433.50,17,90,107.00
03/29/2007,03:16,1433.50,1433.50,1433.50,1433.50,22,0,22.00
03/29/2007,03:17,1433.50,1433.50,1433.50,1433.50,13,0,13.00
03/29/2007,03:18,1433.50,1433.50,1433.50,1433.50,30,0,30.00
03/29/2007,03:19,1433.25,1433.50,1433.25,1433.50,3,20,23.00
03/29/2007,03:21,1433.25,1433.25,1433.25,1433.25,0,141,141.00
03/29/2007,03:22,1433.25,1433.25,1433.25,1433.25,0,41,41.00
03/29/2007,03:23,1433.50,1433.50,1433.50,1433.50,13,0,13.00
03/29/2007,03:24,1433.25,1433.50,1433.25,1433.50,5,13,18.00
03/29/2007,03:25,1433.50,1433.50,1433.25,1433.25,7,3,10.00
03/29/2007,03:26,1433.25,1433.75,1433.25,1433.50,275,83,358.00
03/29/2007,03:27,1433.50,1433.50,1433.50,1433.50,0,16,16.00
03/29/2007,03:28,1433.25,1433.50,1433.25,1433.50,4,1,5.00
03/29/2007,03:29,1433.25,1433.50,1433.25,1433.50,6,1,7.00
03/29/2007,03:30,1433.25,1433.50,1433.25,1433.50,13,1,14.00
03/29/2007,03:31,1433.50,1433.50,1433.25,1433.25,1,119,120.00
03/29/2007,03:32,1433.25,1433.25,1433.25,1433.25,0,2,2.00
03/29/2007,03:34,1433.25,1433.50,1433.25,1433.50,30,50,80.00
03/29/2007,03:35,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/29/2007,03:36,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/29/2007,03:37,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/29/2007,03:38,1433.50,1433.75,1433.50,1433.50,218,5,223.00
03/29/2007,03:39,1433.50,1433.50,1433.50,1433.50,0,39,39.00
03/29/2007,03:42,1433.25,1433.50,1433.25,1433.50,20,1,21.00
03/29/2007,03:43,1433.50,1433.50,1433.50,1433.50,5,0,5.00
03/29/2007,03:44,1433.75,1433.75,1433.50,1433.75,99,1,100.00
03/29/2007,03:45,1433.75,1433.75,1433.75,1433.75,9,0,9.00
03/29/2007,03:46,1433.75,1433.75,1433.75,1433.75,4,0,4.00
03/29/2007,03:47,1433.75,1433.75,1433.75,1433.75,15,0,15.00
03/29/2007,03:49,1433.75,1434.00,1433.50,1433.75,45,55,100.00
03/29/2007,03:50,1433.75,1433.75,1433.50,1433.50,1,26,27.00
03/29/2007,03:51,1433.50,1433.50,1433.25,1433.25,0,117,117.00
03/29/2007,03:52,1433.50,1433.50,1433.50,1433.50,6,0,6.00
03/29/2007,03:53,1433.50,1433.50,1433.50,1433.50,109,0,109.00
03/29/2007,03:54,1433.75,1433.75,1433.75,1433.75,54,0,54.00
03/29/2007,03:55,1433.75,1434.00,1433.75,1434.00,210,0,210.00
03/29/2007,03:56,1433.75,1434.00,1433.75,1433.75,1,51,52.00
03/29/2007,03:57,1434.00,1434.25,1433.75,1434.00,263,45,308.00
03/29/2007,03:58,1434.00,1434.25,1434.00,1434.00,21,61,82.00
03/29/2007,03:59,1434.25,1434.25,1434.25,1434.25,70,0,70.00
03/29/2007,04:00,1434.25,1434.50,1434.00,1434.25,118,219,337.00
03/29/2007,04:01,1434.25,1434.25,1434.00,1434.00,13,254,267.00
03/29/2007,04:02,1434.00,1434.25,1434.00,1434.00,17,55,72.00
03/29/2007,04:03,1434.00,1434.00,1434.00,1434.00,0,1,1.00
03/29/2007,04:04,1434.00,1434.25,1434.00,1434.25,15,126,141.00
03/29/2007,04:05,1434.25,1434.25,1433.75,1433.75,50,142,192.00
03/29/2007,04:06,1434.00,1434.00,1434.00,1434.00,260,0,260.00
03/29/2007,04:07,1434.00,1434.00,1433.75,1434.00,356,1,357.00
03/29/2007,04:08,1434.00,1434.00,1434.00,1434.00,31,0,31.00
03/29/2007,04:09,1434.00,1434.25,1434.00,1434.00,207,25,232.00
03/29/2007,04:10,1434.25,1434.25,1434.25,1434.25,1,0,1.00
03/29/2007,04:11,1434.25,1434.25,1434.25,1434.25,10,0,10.00
03/29/2007,04:12,1434.00,1434.00,1434.00,1434.00,0,3,3.00
03/29/2007,04:13,1434.00,1434.25,1434.00,1434.25,4,40,44.00
03/29/2007,04:14,1434.00,1434.00,1434.00,1434.00,0,2,2.00
03/29/2007,04:15,1434.00,1434.00,1434.00,1434.00,0,1,1.00
03/29/2007,04:16,1434.00,1434.00,1434.00,1434.00,0,66,66.00
03/29/2007,04:17,1434.00,1434.25,1434.00,1434.25,3,198,201.00
03/29/2007,04:20,1434.25,1434.25,1434.25,1434.25,3,0,3.00
03/29/2007,04:22,1434.25,1434.25,1434.25,1434.25,2,0,2.00
03/29/2007,04:23,1434.00,1434.00,1434.00,1434.00,0,6,6.00
03/29/2007,04:24,1434.25,1434.25,1434.00,1434.00,121,401,522.00
03/29/2007,04:25,1434.25,1434.25,1434.25,1434.25,1,0,1.00
03/29/2007,04:26,1434.00,1434.00,1434.00,1434.00,0,34,34.00
03/29/2007,04:28,1434.00,1434.25,1434.00,1434.25,135,422,557.00
03/29/2007,04:29,1434.00,1434.25,1434.00,1434.25,1,102,103.00
03/29/2007,04:31,1434.00,1434.25,1434.00,1434.00,2,542,544.00
03/29/2007,04:32,1434.00,1434.00,1434.00,1434.00,0,6,6.00
03/29/2007,04:33,1434.00,1434.00,1433.75,1433.75,0,184,184.00
03/29/2007,04:34,1434.00,1434.00,1433.75,1434.00,96,1,97.00
03/29/2007,04:35,1434.00,1434.25,1433.75,1433.75,32,97,129.00
03/29/2007,04:36,1433.75,1433.75,1433.75,1433.75,0,1,1.00
03/29/2007,04:39,1433.75,1433.75,1433.75,1433.75,0,1,1.00
03/29/2007,04:41,1434.00,1434.00,1434.00,1434.00,1,0,1.00
03/29/2007,04:42,1433.75,1434.00,1433.75,1434.00,1,2,3.00
03/29/2007,04:43,1433.75,1434.00,1433.75,1434.00,3,2,5.00
03/29/2007,04:44,1433.75,1433.75,1433.75,1433.75,0,21,21.00
03/29/2007,04:45,1434.00,1434.00,1434.00,1434.00,9,0,9.00
03/29/2007,04:46,1433.75,1433.75,1433.75,1433.75,0,2,2.00
03/29/2007,04:48,1433.75,1433.75,1433.75,1433.75,0,122,122.00
03/29/2007,04:49,1433.75,1434.00,1433.75,1433.75,100,5,105.00
03/29/2007,04:51,1433.75,1433.75,1433.75,1433.75,0,1,1.00
03/29/2007,04:52,1433.75,1433.75,1433.50,1433.50,0,69,69.00
03/29/2007,04:53,1433.75,1433.75,1433.75,1433.75,55,0,55.00
03/29/2007,04:54,1433.50,1433.75,1433.50,1433.75,174,121,295.00
03/29/2007,04:55,1433.75,1433.75,1433.50,1433.50,29,5,34.00
03/29/2007,04:56,1433.50,1433.50,1433.50,1433.50,0,253,253.00
03/29/2007,04:57,1433.50,1433.75,1433.25,1433.25,1,51,52.00
03/29/2007,04:58,1433.50,1433.50,1433.25,1433.25,1,1,2.00
03/29/2007,04:59,1433.25,1433.25,1433.25,1433.25,0,5,5.00
03/29/2007,05:00,1433.25,1433.50,1433.00,1433.25,34,385,419.00
03/29/2007,05:01,1433.50,1433.50,1433.25,1433.25,3,30,33.00
03/29/2007,05:02,1433.50,1433.50,1433.25,1433.25,5,122,127.00
03/29/2007,05:03,1433.25,1433.25,1433.25,1433.25,0,31,31.00
03/29/2007,05:04,1433.25,1433.50,1433.25,1433.25,9,4,13.00
03/29/2007,05:05,1433.25,1433.25,1433.25,1433.25,0,5,5.00
03/29/2007,05:06,1433.25,1433.25,1433.00,1433.00,0,46,46.00
03/29/2007,05:07,1433.00,1433.25,1433.00,1433.25,16,42,58.00
03/29/2007,05:08,1433.25,1433.25,1433.25,1433.25,50,0,50.00
03/29/2007,05:09,1433.00,1433.25,1433.00,1433.25,20,1,21.00
03/29/2007,05:10,1433.25,1433.25,1433.25,1433.25,6,0,6.00
03/29/2007,05:12,1433.25,1433.25,1433.25,1433.25,9,0,9.00
03/29/2007,05:13,1433.25,1433.25,1433.25,1433.25,15,0,15.00
03/29/2007,05:14,1433.25,1433.25,1433.25,1433.25,9,0,9.00
03/29/2007,05:16,1433.50,1433.50,1433.25,1433.25,9,60,69.00
03/29/2007,05:17,1433.50,1433.50,1433.50,1433.50,1,0,1.00
03/29/2007,05:19,1433.25,1433.50,1433.25,1433.50,3,2,5.00
03/29/2007,05:20,1433.50,1433.50,1433.50,1433.50,1,0,1.00
03/29/2007,05:21,1433.25,1433.75,1433.25,1433.50,237,57,294.00
03/29/2007,05:22,1433.50,1433.50,1433.50,1433.50,0,102,102.00
03/29/2007,05:23,1433.50,1433.50,1433.50,1433.50,0,50,50.00
03/29/2007,05:24,1433.25,1433.25,1433.25,1433.25,0,5,5.00
03/29/2007,05:25,1433.50,1433.50,1433.50,1433.50,6,0,6.00
03/29/2007,05:26,1433.50,1433.50,1433.50,1433.50,67,0,67.00
03/29/2007,05:27,1433.50,1433.50,1433.50,1433.50,60,0,60.00
03/29/2007,05:28,1433.50,1433.50,1433.50,1433.50,71,0,71.00
03/29/2007,05:29,1433.50,1433.75,1433.50,1433.75,68,0,68.00
03/29/2007,05:30,1433.75,1433.75,1433.75,1433.75,18,0,18.00
03/29/2007,05:31,1433.75,1433.75,1433.50,1433.50,49,50,99.00
03/29/2007,05:32,1433.50,1433.75,1433.50,1433.75,2,1,3.00
03/29/2007,05:33,1433.75,1433.75,1433.75,1433.75,177,0,177.00
03/29/2007,05:34,1433.75,1433.75,1433.50,1433.75,72,1,73.00
03/29/2007,05:35,1433.75,1433.75,1433.75,1433.75,2,0,2.00
03/29/2007,05:36,1433.75,1433.75,1433.75,1433.75,26,0,26.00
03/29/2007,05:37,1433.75,1433.75,1433.75,1433.75,38,0,38.00
03/29/2007,05:41,1433.75,1433.75,1433.75,1433.75,2,0,2.00
03/29/2007,05:42,1433.75,1433.75,1433.75,1433.75,25,0,25.00
03/29/2007,05:45,1433.75,1433.75,1433.75,1433.75,2,0,2.00
03/29/2007,05:46,1433.75,1433.75,1433.50,1433.50,20,82,102.00
03/29/2007,05:47,1433.50,1433.50,1433.50,1433.50,0,88,88.00
03/29/2007,05:48,1433.50,1433.50,1433.50,1433.50,0,20,20.00
03/29/2007,05:49,1433.50,1433.50,1433.50,1433.50,0,3,3.00
03/29/2007,05:50,1433.50,1433.50,1433.50,1433.50,0,11,11.00
03/29/2007,05:51,1433.75,1433.75,1433.75,1433.75,16,0,16.00
03/29/2007,05:52,1433.75,1433.75,1433.75,1433.75,153,0,153.00
03/29/2007,05:54,1433.75,1433.75,1433.75,1433.75,7,0,7.00
03/29/2007,05:55,1433.75,1434.00,1433.75,1433.75,123,15,138.00
03/29/2007,05:56,1433.75,1433.75,1433.50,1433.50,50,116,166.00
03/29/2007,05:57,1433.75,1433.75,1433.25,1433.25,4,187,191.00
03/29/2007,05:58,1433.25,1433.50,1433.25,1433.50,281,2,283.00
03/29/2007,05:59,1433.50,1433.50,1433.00,1433.00,53,238,291.00
03/29/2007,06:00,1433.00,1433.00,1433.00,1433.00,0,25,25.00
03/29/2007,06:02,1433.25,1433.25,1432.75,1433.00,98,141,239.00
03/29/2007,06:03,1433.00,1433.25,1433.00,1433.25,96,0,96.00
03/29/2007,06:04,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,06:05,1433.00,1433.00,1433.00,1433.00,0,11,11.00
03/29/2007,06:06,1433.00,1433.50,1433.00,1433.50,17,1,18.00
03/29/2007,06:07,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/29/2007,06:08,1433.50,1433.75,1433.50,1433.75,205,0,205.00
03/29/2007,06:09,1433.50,1433.50,1433.50,1433.50,0,35,35.00
03/29/2007,06:10,1433.50,1433.50,1433.50,1433.50,0,22,22.00
03/29/2007,06:11,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/29/2007,06:12,1433.25,1433.25,1433.25,1433.25,0,225,225.00
03/29/2007,06:13,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,06:15,1433.25,1433.25,1433.25,1433.25,2,0,2.00
03/29/2007,06:16,1433.25,1433.25,1433.00,1433.00,27,25,52.00
03/29/2007,06:17,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,06:18,1433.00,1433.00,1433.00,1433.00,0,122,122.00
03/29/2007,06:19,1433.25,1433.25,1433.00,1433.00,6,192,198.00
03/29/2007,06:20,1433.00,1433.00,1433.00,1433.00,0,28,28.00
03/29/2007,06:21,1432.75,1432.75,1432.75,1432.75,0,9,9.00
03/29/2007,06:22,1432.75,1432.75,1432.75,1432.75,0,20,20.00
03/29/2007,06:23,1433.00,1433.00,1433.00,1433.00,12,0,12.00
03/29/2007,06:24,1433.00,1433.00,1432.75,1432.75,43,10,53.00
03/29/2007,06:25,1433.00,1433.00,1432.75,1432.75,5,6,11.00
03/29/2007,06:26,1432.75,1432.75,1432.50,1432.50,0,141,141.00
03/29/2007,06:27,1432.75,1432.75,1432.50,1432.75,11,1,12.00
03/29/2007,06:28,1432.50,1432.75,1432.50,1432.75,30,8,38.00
03/29/2007,06:29,1432.50,1432.50,1432.50,1432.50,0,4,4.00
03/29/2007,06:30,1432.50,1432.50,1432.50,1432.50,0,16,16.00
03/29/2007,06:31,1432.50,1432.50,1432.50,1432.50,0,18,18.00
03/29/2007,06:32,1432.50,1432.75,1432.50,1432.75,61,12,73.00
03/29/2007,06:33,1432.75,1432.75,1432.50,1432.75,110,5,115.00
03/29/2007,06:34,1433.00,1433.00,1432.75,1433.00,26,7,33.00
03/29/2007,06:35,1433.00,1433.00,1432.75,1432.75,1,3,4.00
03/29/2007,06:36,1432.75,1433.00,1432.75,1433.00,115,7,122.00
03/29/2007,06:37,1433.00,1433.00,1433.00,1433.00,16,0,16.00
03/29/2007,06:38,1433.00,1433.25,1433.00,1433.25,13,0,13.00
03/29/2007,06:41,1433.25,1433.25,1433.00,1433.00,50,182,232.00
03/29/2007,06:42,1433.00,1433.00,1432.75,1432.75,0,28,28.00
03/29/2007,06:43,1433.00,1433.00,1433.00,1433.00,24,0,24.00
03/29/2007,06:44,1433.00,1433.00,1432.75,1433.00,189,100,289.00
03/29/2007,06:45,1433.00,1433.00,1432.75,1432.75,1,7,8.00
03/29/2007,06:46,1432.75,1432.75,1432.50,1432.75,87,88,175.00
03/29/2007,06:47,1432.75,1433.00,1432.75,1432.75,24,4,28.00
03/29/2007,06:48,1432.75,1433.00,1432.75,1433.00,303,1,304.00
03/29/2007,06:49,1433.00,1433.00,1432.75,1433.00,410,2,412.00
03/29/2007,06:50,1433.00,1433.00,1433.00,1433.00,16,0,16.00
03/29/2007,06:51,1433.00,1433.25,1433.00,1433.25,62,0,62.00
03/29/2007,06:52,1433.25,1433.25,1433.25,1433.25,27,0,27.00
03/29/2007,06:53,1433.25,1433.25,1433.25,1433.25,51,0,51.00
03/29/2007,06:54,1433.25,1433.50,1433.25,1433.25,61,1,62.00
03/29/2007,06:55,1433.25,1433.50,1433.25,1433.50,3,3,6.00
03/29/2007,06:56,1433.25,1433.50,1433.25,1433.50,83,3,86.00
03/29/2007,06:57,1433.50,1433.50,1433.50,1433.50,145,0,145.00
03/29/2007,06:58,1433.50,1433.50,1433.25,1433.50,80,2,82.00
03/29/2007,07:00,1433.50,1433.75,1433.50,1433.50,312,2,314.00
03/29/2007,07:01,1433.50,1433.50,1433.25,1433.50,55,21,76.00
03/29/2007,07:02,1433.50,1433.75,1433.50,1433.50,11,3,14.00
03/29/2007,07:03,1433.50,1433.50,1433.50,1433.50,0,12,12.00
03/29/2007,07:04,1433.75,1434.00,1433.50,1433.75,303,5,308.00
03/29/2007,07:05,1433.75,1433.75,1433.75,1433.75,0,49,49.00
03/29/2007,07:06,1433.75,1434.00,1433.75,1434.00,5,36,41.00
03/29/2007,07:07,1433.75,1434.00,1433.50,1433.75,31,81,112.00
03/29/2007,07:08,1433.50,1433.75,1433.50,1433.75,118,1,119.00
03/29/2007,07:09,1433.75,1434.00,1433.75,1433.75,15,1,16.00
03/29/2007,07:10,1434.00,1434.00,1434.00,1434.00,297,0,297.00
03/29/2007,07:11,1434.00,1434.25,1434.00,1434.25,94,187,281.00
03/29/2007,07:12,1434.00,1434.25,1434.00,1434.25,2,39,41.00
03/29/2007,07:13,1434.00,1434.25,1434.00,1434.25,55,183,238.00
03/29/2007,07:14,1434.00,1434.25,1434.00,1434.25,117,47,164.00
03/29/2007,07:15,1434.00,1434.25,1434.00,1434.00,65,4,69.00
03/29/2007,07:16,1434.00,1434.50,1434.00,1434.50,236,7,243.00
03/29/2007,07:17,1434.50,1434.50,1434.25,1434.25,229,6,235.00
03/29/2007,07:18,1434.50,1434.75,1434.50,1434.50,551,9,560.00
03/29/2007,07:19,1434.75,1434.75,1434.25,1434.50,8,324,332.00
03/29/2007,07:20,1434.50,1434.50,1434.25,1434.50,376,348,724.00
03/29/2007,07:21,1434.50,1434.75,1434.25,1434.50,330,77,407.00
03/29/2007,07:22,1434.75,1434.75,1434.50,1434.50,65,3,68.00
03/29/2007,07:23,1434.75,1434.75,1434.25,1434.50,174,416,590.00
03/29/2007,07:24,1434.50,1434.50,1434.25,1434.25,24,61,85.00
03/29/2007,07:25,1434.50,1434.75,1434.25,1434.75,413,26,439.00
03/29/2007,07:26,1434.75,1434.75,1434.00,1434.00,265,473,738.00
03/29/2007,07:27,1434.25,1434.25,1434.00,1434.00,38,129,167.00
03/29/2007,07:28,1434.00,1434.00,1433.50,1433.75,106,501,607.00
03/29/2007,07:29,1433.50,1434.00,1433.50,1433.75,297,241,538.00
03/29/2007,07:30,1433.75,1434.50,1433.75,1434.00,277,122,399.00
03/29/2007,07:31,1434.50,1437.75,1434.25,1437.25,6416,3770,10186.00
03/29/2007,07:32,1437.00,1437.25,1436.00,1436.75,2003,2053,4056.00
03/29/2007,07:33,1436.75,1437.25,1436.50,1436.50,2487,1185,3672.00
03/29/2007,07:34,1436.75,1437.00,1436.25,1436.25,350,1212,1562.00
03/29/2007,07:35,1436.50,1437.50,1436.00,1437.50,2465,418,2883.00
03/29/2007,07:36,1437.25,1437.50,1437.00,1437.50,1120,1328,2448.00
03/29/2007,07:37,1437.25,1438.25,1437.25,1438.00,3997,1231,5228.00
03/29/2007,07:38,1438.00,1438.25,1437.75,1438.25,2277,1414,3691.00
03/29/2007,07:39,1438.00,1438.25,1437.75,1437.75,708,1573,2281.00
03/29/2007,07:40,1438.00,1438.25,1437.50,1437.50,317,790,1107.00
03/29/2007,07:41,1437.75,1438.00,1437.25,1437.50,279,709,988.00
03/29/2007,07:42,1437.50,1437.50,1437.25,1437.25,91,535,626.00
03/29/2007,07:43,1437.25,1437.25,1437.00,1437.25,39,279,318.00
03/29/2007,07:44,1437.00,1437.25,1436.50,1437.00,131,1351,1482.00
03/29/2007,07:45,1437.00,1437.50,1437.00,1437.50,277,109,386.00
03/29/2007,07:46,1437.50,1437.75,1437.25,1437.50,626,18,644.00
03/29/2007,07:47,1437.50,1437.50,1437.25,1437.50,370,357,727.00
03/29/2007,07:48,1437.50,1437.50,1437.25,1437.25,226,96,322.00
03/29/2007,07:49,1437.25,1437.50,1437.25,1437.50,227,39,266.00
03/29/2007,07:50,1437.50,1437.75,1437.25,1437.75,619,21,640.00
03/29/2007,07:51,1437.75,1437.75,1437.50,1437.75,99,28,127.00
03/29/2007,07:52,1437.75,1438.00,1437.50,1437.75,761,503,1264.00
03/29/2007,07:53,1437.75,1438.00,1437.50,1437.50,129,364,493.00
03/29/2007,07:54,1437.50,1437.75,1437.50,1437.75,68,73,141.00
03/29/2007,07:55,1437.75,1437.75,1437.25,1437.50,376,646,1022.00
03/29/2007,07:56,1437.25,1437.50,1437.25,1437.50,632,517,1149.00
03/29/2007,07:57,1437.50,1437.75,1437.50,1437.50,12,236,248.00
03/29/2007,07:58,1437.50,1437.50,1437.00,1437.25,192,466,658.00
03/29/2007,07:59,1437.25,1437.50,1437.25,1437.25,133,190,323.00
03/29/2007,08:00,1437.25,1437.25,1436.75,1437.00,216,266,482.00
03/29/2007,08:01,1437.25,1437.50,1437.00,1437.25,581,34,615.00
03/29/2007,08:02,1437.25,1437.50,1437.25,1437.25,6,132,138.00
03/29/2007,08:03,1437.50,1437.50,1437.00,1437.00,4,193,197.00
03/29/2007,08:04,1437.25,1437.25,1437.00,1437.25,18,42,60.00
03/29/2007,08:05,1437.25,1437.25,1437.00,1437.00,4,463,467.00
03/29/2007,08:06,1437.00,1437.25,1436.75,1436.75,248,240,488.00
03/29/2007,08:07,1437.00,1437.00,1436.75,1437.00,199,3,202.00
03/29/2007,08:08,1437.00,1437.25,1436.75,1436.75,745,193,938.00
03/29/2007,08:09,1436.75,1437.00,1436.75,1436.75,3,349,352.00
03/29/2007,08:10,1436.75,1437.25,1436.75,1437.00,392,282,674.00
03/29/2007,08:11,1437.00,1437.50,1437.00,1437.25,319,225,544.00
03/29/2007,08:12,1437.00,1437.25,1437.00,1437.25,212,117,329.00
03/29/2007,08:13,1437.25,1437.25,1437.00,1437.00,171,47,218.00
03/29/2007,08:14,1437.00,1437.00,1436.75,1437.00,503,1099,1602.00
03/29/2007,08:15,1436.75,1437.00,1436.50,1436.75,255,169,424.00
03/29/2007,08:16,1436.75,1436.75,1436.50,1436.50,160,393,553.00
03/29/2007,08:17,1436.50,1436.75,1436.50,1436.50,42,51,93.00
03/29/2007,08:18,1436.50,1437.00,1436.50,1436.75,212,7,219.00
03/29/2007,08:19,1437.00,1437.00,1436.75,1437.00,450,194,644.00
03/29/2007,08:20,1437.00,1437.00,1436.50,1436.50,120,293,413.00
03/29/2007,08:21,1436.75,1436.75,1436.25,1436.50,255,825,1080.00
03/29/2007,08:22,1436.50,1436.75,1436.50,1436.75,170,4,174.00
03/29/2007,08:23,1436.75,1436.75,1436.50,1436.75,189,570,759.00
03/29/2007,08:24,1436.75,1437.00,1436.75,1436.75,118,156,274.00
03/29/2007,08:25,1436.75,1437.00,1436.75,1437.00,62,60,122.00
03/29/2007,08:26,1436.75,1437.25,1436.75,1437.25,205,13,218.00
03/29/2007,08:27,1437.00,1437.00,1437.00,1437.00,0,125,125.00
03/29/2007,08:28,1437.00,1437.00,1436.75,1437.00,203,107,310.00
03/29/2007,08:29,1437.00,1437.25,1436.75,1436.75,266,204,470.00
03/29/2007,08:30,1436.75,1437.00,1436.50,1437.00,515,199,714.00
03/29/2007,08:31,1436.75,1437.25,1436.50,1436.75,2444,3015,5459.00
03/29/2007,08:32,1437.00,1437.00,1435.75,1436.00,2575,3728,6303.00
03/29/2007,08:33,1435.75,1437.00,1435.75,1436.75,2950,1048,3998.00
03/29/2007,08:34,1436.75,1437.25,1436.25,1436.50,1693,2067,3760.00
03/29/2007,08:35,1436.50,1436.75,1436.25,1436.25,756,931,1687.00
03/29/2007,08:36,1436.25,1436.25,1435.50,1435.75,1202,2829,4031.00
03/29/2007,08:37,1435.75,1436.50,1435.75,1436.25,1737,1703,3440.00
03/29/2007,08:38,1436.25,1436.25,1435.75,1435.75,731,2586,3317.00
03/29/2007,08:39,1435.75,1436.00,1435.00,1435.75,3862,3868,7730.00
03/29/2007,08:40,1435.75,1435.75,1435.00,1435.25,1041,1904,2945.00
03/29/2007,08:41,1435.25,1435.50,1435.00,1435.25,1500,1425,2925.00
03/29/2007,08:42,1435.25,1435.50,1434.75,1435.25,3016,2492,5508.00
03/29/2007,08:43,1435.50,1435.75,1435.00,1435.00,1807,1978,3785.00
03/29/2007,08:44,1435.00,1435.25,1434.75,1435.25,859,559,1418.00
03/29/2007,08:45,1435.00,1435.25,1435.00,1435.25,1416,492,1908.00
03/29/2007,08:46,1435.25,1435.50,1434.50,1434.75,1857,1796,3653.00
03/29/2007,08:47,1434.75,1435.00,1434.50,1434.75,1510,1950,3460.00
03/29/2007,08:48,1434.75,1435.00,1434.50,1434.75,1314,1125,2439.00
03/29/2007,08:49,1434.75,1435.00,1434.50,1434.75,1951,600,2551.00
03/29/2007,08:50,1434.75,1435.25,1434.50,1435.00,1235,818,2053.00
03/29/2007,08:51,1435.00,1435.00,1434.50,1434.75,858,837,1695.00
03/29/2007,08:52,1434.75,1435.00,1434.75,1435.00,860,202,1062.00
03/29/2007,08:53,1435.00,1435.00,1434.50,1434.50,395,1376,1771.00
03/29/2007,08:54,1434.50,1434.50,1433.50,1433.50,2774,5392,8166.00
03/29/2007,08:55,1433.50,1434.00,1433.50,1434.00,2730,2606,5336.00
03/29/2007,08:56,1433.75,1434.50,1433.75,1434.25,1714,764,2478.00
03/29/2007,08:57,1434.50,1434.50,1433.75,1434.00,915,1896,2811.00
03/29/2007,08:58,1433.75,1434.50,1433.75,1434.25,1751,596,2347.00
03/29/2007,08:59,1434.50,1434.75,1434.25,1434.25,1070,412,1482.00
03/29/2007,09:00,1434.50,1434.50,1434.00,1434.00,335,1028,1363.00
03/29/2007,09:01,1434.00,1434.75,1433.50,1433.75,980,1327,2307.00
03/29/2007,09:02,1433.75,1434.25,1433.75,1434.00,1326,799,2125.00
03/29/2007,09:03,1434.25,1434.25,1433.50,1434.00,1064,960,2024.00
03/29/2007,09:04,1434.25,1434.25,1433.75,1433.75,286,534,820.00
03/29/2007,09:05,1434.00,1434.25,1433.50,1433.75,1562,1232,2794.00
03/29/2007,09:06,1433.75,1434.25,1433.50,1434.00,1856,887,2743.00
03/29/2007,09:07,1434.00,1434.75,1434.00,1434.75,2139,461,2600.00
03/29/2007,09:08,1434.75,1435.25,1434.50,1435.00,3129,2005,5134.00
03/29/2007,09:09,1435.00,1435.25,1434.25,1434.75,862,1712,2574.00
03/29/2007,09:10,1434.75,1434.75,1434.50,1434.50,632,39,671.00
03/29/2007,09:11,1434.75,1434.75,1434.25,1434.50,126,528,654.00
03/29/2007,09:12,1434.25,1434.50,1434.00,1434.25,467,1332,1799.00
03/29/2007,09:13,1434.00,1434.25,1433.75,1434.00,639,909,1548.00
03/29/2007,09:14,1434.25,1434.50,1434.00,1434.50,456,69,525.00
03/29/2007,09:15,1434.25,1434.75,1434.25,1434.75,688,274,962.00
03/29/2007,09:16,1434.75,1435.75,1434.25,1435.75,4139,1132,5271.00
03/29/2007,09:17,1435.75,1436.00,1435.25,1435.50,4405,1340,5745.00
03/29/2007,09:18,1435.50,1435.75,1435.50,1435.75,673,98,771.00
03/29/2007,09:19,1435.50,1435.75,1435.25,1435.75,1556,1465,3021.00
03/29/2007,09:20,1435.50,1436.00,1435.50,1435.75,2194,1118,3312.00
03/29/2007,09:21,1435.75,1436.25,1435.50,1436.00,2351,1645,3996.00
03/29/2007,09:22,1435.75,1436.50,1435.75,1436.50,2255,749,3004.00
03/29/2007,09:23,1436.50,1436.50,1436.00,1436.00,1264,1746,3010.00
03/29/2007,09:24,1436.00,1436.25,1435.50,1435.50,1240,1185,2425.00
03/29/2007,09:25,1435.50,1436.00,1435.50,1435.50,691,590,1281.00
03/29/2007,09:26,1435.50,1436.00,1435.50,1435.75,318,299,617.00
03/29/2007,09:27,1435.75,1435.75,1435.25,1435.50,187,947,1134.00
03/29/2007,09:28,1435.50,1435.75,1435.00,1435.00,178,1839,2017.00
03/29/2007,09:29,1435.00,1435.25,1434.75,1435.25,1054,1156,2210.00
03/29/2007,09:30,1435.00,1435.25,1435.00,1435.25,574,165,739.00
03/29/2007,09:31,1435.00,1435.75,1435.00,1435.50,512,500,1012.00
03/29/2007,09:32,1435.50,1435.50,1434.75,1435.00,953,1086,2039.00
03/29/2007,09:33,1434.75,1435.25,1434.50,1434.50,439,892,1331.00
03/29/2007,09:34,1434.50,1434.75,1433.50,1434.00,1465,5063,6528.00
03/29/2007,09:35,1434.00,1434.25,1433.75,1434.25,480,624,1104.00
03/29/2007,09:36,1434.00,1434.75,1434.00,1434.50,966,129,1095.00
03/29/2007,09:37,1434.75,1435.00,1434.25,1434.75,1260,401,1661.00
03/29/2007,09:38,1434.75,1435.25,1434.50,1434.75,1361,1211,2572.00
03/29/2007,09:39,1434.75,1435.00,1434.50,1434.75,139,119,258.00
03/29/2007,09:40,1434.75,1435.00,1434.50,1434.75,124,273,397.00
03/29/2007,09:41,1434.75,1435.00,1434.25,1434.25,104,676,780.00
03/29/2007,09:42,1434.25,1434.50,1434.00,1434.25,169,544,713.00
03/29/2007,09:43,1434.25,1434.25,1433.75,1433.75,498,1111,1609.00
03/29/2007,09:44,1434.00,1434.50,1432.75,1432.75,1752,6375,8127.00
03/29/2007,09:45,1433.00,1433.00,1431.50,1432.00,3531,9864,13395.00
03/29/2007,09:46,1432.00,1432.50,1431.75,1431.75,2676,2301,4977.00
03/29/2007,09:47,1431.75,1432.25,1431.75,1432.25,2229,1354,3583.00
03/29/2007,09:48,1432.25,1432.50,1431.75,1432.25,1019,920,1939.00
03/29/2007,09:49,1432.25,1432.50,1431.00,1431.00,1328,3714,5042.00
03/29/2007,09:50,1431.25,1431.75,1431.00,1431.25,1866,2503,4369.00
03/29/2007,09:51,1431.00,1431.25,1430.50,1430.50,2137,5532,7669.00
03/29/2007,09:52,1430.50,1431.50,1430.50,1431.25,2641,2852,5493.00
03/29/2007,09:53,1431.50,1432.25,1431.25,1432.00,3471,959,4430.00
03/29/2007,09:54,1431.75,1432.50,1431.75,1432.00,2204,703,2907.00
03/29/2007,09:55,1432.25,1432.25,1431.50,1432.00,1612,1016,2628.00
03/29/2007,09:56,1431.75,1432.00,1431.50,1431.75,822,491,1313.00
03/29/2007,09:57,1431.75,1432.00,1431.25,1431.50,1830,2101,3931.00
03/29/2007,09:58,1431.75,1431.75,1431.25,1431.50,1313,841,2154.00
03/29/2007,09:59,1431.25,1431.75,1431.00,1431.50,1814,526,2340.00
03/29/2007,10:00,1431.50,1432.00,1430.50,1430.50,2671,5848,8519.00
03/29/2007,10:01,1430.50,1431.25,1430.50,1430.75,1107,574,1681.00
03/29/2007,10:02,1431.00,1432.00,1430.75,1432.00,2810,407,3217.00
03/29/2007,10:03,1432.00,1432.25,1431.50,1432.00,1029,1499,2528.00
03/29/2007,10:04,1432.00,1432.00,1431.50,1431.50,471,658,1129.00
03/29/2007,10:05,1431.50,1431.75,1431.50,1431.50,369,1081,1450.00
03/29/2007,10:06,1431.50,1432.25,1431.25,1431.75,1026,843,1869.00
03/29/2007,10:07,1432.00,1432.75,1431.75,1432.50,2153,428,2581.00
03/29/2007,10:08,1432.50,1432.75,1432.00,1432.25,952,970,1922.00
03/29/2007,10:09,1432.50,1432.50,1432.00,1432.50,483,482,965.00
03/29/2007,10:10,1432.50,1432.50,1432.00,1432.00,179,258,437.00
03/29/2007,10:11,1432.00,1432.25,1431.75,1431.75,1099,770,1869.00
03/29/2007,10:12,1431.75,1432.00,1431.00,1431.75,1705,2175,3880.00
03/29/2007,10:13,1431.50,1432.00,1431.25,1432.00,930,495,1425.00
03/29/2007,10:14,1432.00,1432.75,1432.00,1432.50,3219,1439,4658.00
03/29/2007,10:15,1432.50,1432.50,1432.00,1432.25,1369,1191,2560.00
03/29/2007,10:16,1432.25,1432.75,1432.25,1432.25,604,319,923.00
03/29/2007,10:17,1432.50,1432.75,1432.25,1432.50,527,373,900.00
03/29/2007,10:18,1432.50,1432.50,1431.75,1432.00,424,813,1237.00
03/29/2007,10:19,1432.00,1432.75,1432.00,1432.75,733,549,1282.00
03/29/2007,10:20,1432.75,1433.75,1432.50,1433.50,7821,1749,9570.00
03/29/2007,10:21,1433.50,1433.75,1433.25,1433.75,2169,1021,3190.00
03/29/2007,10:22,1433.50,1434.50,1433.50,1434.00,4669,2701,7370.00
03/29/2007,10:23,1434.00,1434.25,1433.75,1434.00,1227,1032,2259.00
03/29/2007,10:24,1434.00,1434.50,1433.50,1433.75,2280,2727,5007.00
03/29/2007,10:25,1433.75,1434.00,1433.25,1433.75,1394,1591,2985.00
03/29/2007,10:26,1433.50,1434.00,1433.25,1433.25,279,483,762.00
03/29/2007,10:27,1433.25,1433.75,1433.25,1433.75,745,211,956.00
03/29/2007,10:28,1433.75,1434.25,1433.50,1434.00,1261,358,1619.00
03/29/2007,10:29,1434.00,1434.25,1433.75,1434.00,510,591,1101.00
03/29/2007,10:30,1433.75,1434.25,1433.75,1434.00,583,1410,1993.00
03/29/2007,10:31,1434.00,1434.25,1433.50,1434.00,874,1099,1973.00
03/29/2007,10:32,1434.00,1434.25,1433.75,1434.25,1018,45,1063.00
03/29/2007,10:33,1434.25,1434.50,1433.75,1434.00,833,603,1436.00
03/29/2007,10:34,1434.25,1434.25,1433.75,1434.25,561,218,779.00
03/29/2007,10:35,1434.25,1434.25,1433.75,1433.75,394,652,1046.00
03/29/2007,10:36,1433.75,1434.00,1433.50,1433.75,483,774,1257.00
03/29/2007,10:37,1433.50,1433.75,1432.75,1433.25,1073,2701,3774.00
03/29/2007,10:38,1433.25,1433.25,1433.00,1433.25,868,12,880.00
03/29/2007,10:39,1433.25,1433.25,1432.75,1433.00,325,716,1041.00
03/29/2007,10:40,1433.00,1433.50,1433.00,1433.50,355,106,461.00
03/29/2007,10:41,1433.50,1433.50,1433.00,1433.25,894,619,1513.00
03/29/2007,10:42,1433.25,1433.50,1433.00,1433.50,383,17,400.00
03/29/2007,10:43,1433.50,1433.50,1433.00,1433.25,320,598,918.00
03/29/2007,10:44,1433.50,1433.50,1433.00,1433.00,42,358,400.00
03/29/2007,10:45,1433.00,1433.25,1432.50,1433.00,461,2305,2766.00
03/29/2007,10:46,1433.00,1433.00,1432.50,1432.75,1211,1014,2225.00
03/29/2007,10:47,1433.00,1433.00,1432.75,1433.00,281,92,373.00
03/29/2007,10:48,1432.75,1433.00,1432.50,1432.75,121,733,854.00
03/29/2007,10:49,1432.50,1432.50,1432.00,1432.25,589,1531,2120.00
03/29/2007,10:50,1432.50,1432.50,1431.00,1431.50,694,6570,7264.00
03/29/2007,10:51,1431.50,1431.75,1430.50,1430.50,2342,5577,7919.00
03/29/2007,10:52,1430.50,1431.00,1430.00,1430.00,2718,5532,8250.00
03/29/2007,10:53,1429.75,1430.50,1429.75,1430.50,2641,2944,5585.00
03/29/2007,10:54,1430.50,1430.75,1430.00,1430.25,840,1281,2121.00
03/29/2007,10:55,1430.50,1431.00,1430.25,1431.00,1907,799,2706.00
03/29/2007,10:56,1430.75,1431.25,1430.50,1430.75,1005,729,1734.00
03/29/2007,10:57,1431.00,1431.25,1430.75,1431.25,1156,398,1554.00
03/29/2007,10:58,1431.00,1431.25,1429.25,1429.25,911,7842,8753.00
03/29/2007,10:59,1429.25,1429.50,1427.50,1428.00,5206,11763,16969.00
03/29/2007,11:00,1427.75,1428.25,1427.50,1427.75,3962,3885,7847.00
03/29/2007,11:01,1427.75,1429.00,1427.25,1428.75,8155,4277,12432.00
03/29/2007,11:02,1429.00,1430.00,1429.00,1430.00,4624,2324,6948.00
03/29/2007,11:03,1430.00,1430.00,1429.25,1429.50,1789,1455,3244.00
03/29/2007,11:04,1429.50,1429.75,1429.25,1429.50,1314,754,2068.00
03/29/2007,11:05,1429.25,1430.00,1429.25,1429.75,3036,1859,4895.00
03/29/2007,11:06,1429.75,1430.75,1429.50,1430.75,3980,1159,5139.00
03/29/2007,11:07,1430.50,1431.00,1430.25,1430.75,1967,960,2927.00
03/29/2007,11:08,1430.75,1431.00,1430.50,1430.75,974,574,1548.00
03/29/2007,11:09,1430.75,1431.75,1430.25,1431.50,4451,1566,6017.00
03/29/2007,11:10,1431.75,1431.75,1430.50,1430.50,362,2262,2624.00
03/29/2007,11:11,1430.50,1430.75,1430.50,1430.50,786,1012,1798.00
03/29/2007,11:12,1430.50,1431.25,1430.00,1430.25,1194,1733,2927.00
03/29/2007,11:13,1430.00,1430.50,1430.00,1430.00,632,780,1412.00
03/29/2007,11:14,1430.25,1430.75,1430.00,1430.50,1046,935,1981.00
03/29/2007,11:15,1430.25,1430.50,1430.00,1430.25,198,304,502.00
03/29/2007,11:16,1430.25,1430.50,1429.75,1429.75,314,1759,2073.00
03/29/2007,11:17,1429.75,1430.00,1429.50,1430.00,926,709,1635.00
03/29/2007,11:18,1430.00,1430.50,1429.75,1430.50,832,222,1054.00
03/29/2007,11:19,1430.25,1430.75,1429.75,1430.50,1383,1251,2634.00
03/29/2007,11:20,1430.75,1431.25,1430.50,1431.00,926,892,1818.00
03/29/2007,11:21,1430.75,1431.50,1430.75,1431.25,1866,428,2294.00
03/29/2007,11:22,1431.25,1431.50,1430.50,1430.75,323,1077,1400.00
03/29/2007,11:23,1430.50,1431.00,1430.50,1430.75,356,135,491.00
03/29/2007,11:24,1430.50,1430.50,1429.75,1430.00,381,1297,1678.00
03/29/2007,11:25,1430.00,1431.00,1430.00,1430.25,1014,998,2012.00
03/29/2007,11:26,1430.50,1430.50,1430.25,1430.50,245,243,488.00
03/29/2007,11:27,1430.50,1430.50,1430.00,1430.25,12,694,706.00
03/29/2007,11:28,1430.00,1430.00,1429.25,1429.50,869,2209,3078.00
03/29/2007,11:29,1429.75,1430.00,1429.00,1429.25,431,1978,2409.00
03/29/2007,11:30,1429.00,1429.25,1428.75,1429.25,684,2077,2761.00
03/29/2007,11:31,1429.00,1429.50,1429.00,1429.25,1020,837,1857.00
03/29/2007,11:32,1429.00,1429.75,1429.00,1429.25,507,378,885.00
03/29/2007,11:33,1429.50,1429.50,1429.00,1429.00,215,189,404.00
03/29/2007,11:34,1429.00,1429.50,1427.50,1428.00,1868,6201,8069.00
03/29/2007,11:35,1428.00,1428.50,1427.75,1428.25,2422,1387,3809.00
03/29/2007,11:36,1428.25,1429.00,1428.25,1428.50,1268,1711,2979.00
03/29/2007,11:37,1428.75,1429.25,1428.50,1429.00,1052,1178,2230.00
03/29/2007,11:38,1429.00,1429.00,1428.50,1429.00,919,849,1768.00
03/29/2007,11:39,1428.75,1429.00,1428.75,1428.75,44,169,213.00
03/29/2007,11:40,1429.00,1429.00,1428.25,1428.50,232,551,783.00
03/29/2007,11:41,1428.50,1429.00,1428.25,1429.00,798,334,1132.00
03/29/2007,11:42,1429.00,1429.75,1429.00,1429.50,2990,1016,4006.00
03/29/2007,11:43,1429.75,1429.75,1429.25,1429.50,123,730,853.00
03/29/2007,11:44,1429.50,1429.75,1429.25,1429.50,284,145,429.00
03/29/2007,11:45,1429.50,1429.50,1429.25,1429.50,204,20,224.00
03/29/2007,11:46,1429.50,1429.75,1429.25,1429.25,52,251,303.00
03/29/2007,11:47,1429.25,1430.25,1429.25,1430.25,2637,612,3249.00
03/29/2007,11:48,1430.25,1430.50,1430.00,1430.25,2317,750,3067.00
03/29/2007,11:49,1430.25,1431.00,1430.25,1430.75,1659,1344,3003.00
03/29/2007,11:50,1430.75,1431.25,1430.75,1431.00,1363,447,1810.00
03/29/2007,11:51,1431.00,1431.50,1430.75,1430.75,1323,606,1929.00
03/29/2007,11:52,1430.75,1431.50,1430.50,1431.50,1765,420,2185.00
03/29/2007,11:53,1431.25,1431.50,1430.25,1430.75,1165,2427,3592.00
03/29/2007,11:54,1430.75,1430.75,1430.00,1430.25,119,1570,1689.00
03/29/2007,11:55,1430.00,1430.25,1429.75,1429.75,1016,1462,2478.00
03/29/2007,11:56,1429.75,1430.00,1429.00,1429.75,1205,1448,2653.00
03/29/2007,11:57,1429.50,1430.25,1429.50,1430.25,599,253,852.00
03/29/2007,11:58,1430.00,1430.25,1430.00,1430.00,137,284,421.00
03/29/2007,11:59,1430.00,1430.25,1430.00,1430.00,936,300,1236.00
03/29/2007,12:00,1430.00,1430.00,1429.50,1429.50,216,1836,2052.00
03/29/2007,12:01,1429.50,1429.75,1428.75,1429.00,660,1890,2550.00
03/29/2007,12:02,1429.00,1429.25,1428.25,1429.00,2890,2780,5670.00
03/29/2007,12:03,1429.00,1429.00,1428.50,1428.75,83,1234,1317.00
03/29/2007,12:04,1428.75,1429.00,1428.50,1428.50,880,848,1728.00
03/29/2007,12:05,1428.50,1428.75,1428.25,1428.25,58,466,524.00
03/29/2007,12:06,1428.50,1429.00,1428.50,1428.50,576,247,823.00
03/29/2007,12:07,1428.50,1429.00,1428.50,1429.00,236,340,576.00
03/29/2007,12:08,1428.75,1429.50,1428.50,1429.25,1142,465,1607.00
03/29/2007,12:09,1429.50,1429.75,1429.25,1429.50,403,713,1116.00
03/29/2007,12:10,1429.75,1430.50,1429.75,1430.25,1757,595,2352.00
03/29/2007,12:11,1430.25,1430.25,1430.00,1430.25,150,443,593.00
03/29/2007,12:12,1430.25,1430.50,1430.00,1430.25,540,127,667.00
03/29/2007,12:13,1430.25,1430.50,1430.00,1430.25,261,35,296.00
03/29/2007,12:14,1430.50,1430.50,1430.00,1430.25,928,523,1451.00
03/29/2007,12:15,1430.25,1430.50,1430.00,1430.00,4,456,460.00
03/29/2007,12:16,1430.00,1430.25,1430.00,1430.25,298,13,311.00
03/29/2007,12:17,1430.25,1430.25,1429.00,1429.00,140,1834,1974.00
03/29/2007,12:18,1429.00,1430.00,1428.75,1429.00,914,1559,2473.00
03/29/2007,12:19,1429.00,1429.00,1427.00,1428.00,2535,6988,9523.00
03/29/2007,12:20,1428.00,1428.25,1427.50,1427.75,1108,1921,3029.00
03/29/2007,12:21,1427.50,1428.25,1426.75,1427.00,870,3063,3933.00
03/29/2007,12:22,1427.00,1427.25,1425.75,1426.00,5512,8815,14327.00
03/29/2007,12:23,1426.00,1426.50,1425.50,1426.25,2651,3539,6190.00
03/29/2007,12:24,1426.25,1427.00,1426.00,1426.75,2607,1410,4017.00
03/29/2007,12:25,1426.50,1426.75,1426.25,1426.75,1791,573,2364.00
03/29/2007,12:26,1426.50,1427.25,1426.50,1427.00,2139,777,2916.00
03/29/2007,12:27,1427.00,1427.25,1426.75,1427.25,947,200,1147.00
03/29/2007,12:28,1427.25,1427.25,1426.50,1426.75,651,1278,1929.00
03/29/2007,12:29,1427.00,1427.25,1426.75,1426.75,482,775,1257.00
03/29/2007,12:30,1426.75,1428.00,1426.75,1427.75,1218,476,1694.00
03/29/2007,12:31,1427.75,1428.25,1427.50,1428.25,2949,259,3208.00
03/29/2007,12:32,1428.25,1428.50,1427.75,1428.00,618,1152,1770.00
03/29/2007,12:33,1428.00,1428.00,1427.00,1427.75,283,991,1274.00
03/29/2007,12:34,1427.75,1427.75,1427.50,1427.50,36,949,985.00
03/29/2007,12:35,1427.50,1428.25,1427.25,1427.75,1023,696,1719.00
03/29/2007,12:36,1428.00,1428.50,1427.75,1428.25,582,243,825.00
03/29/2007,12:37,1428.25,1428.50,1428.00,1428.50,449,15,464.00
03/29/2007,12:38,1428.50,1429.25,1428.50,1428.75,3541,405,3946.00
03/29/2007,12:39,1428.50,1429.00,1428.00,1428.50,1981,1262,3243.00
03/29/2007,12:40,1428.50,1428.75,1428.25,1428.25,461,366,827.00
03/29/2007,12:41,1428.25,1428.50,1428.00,1428.25,474,700,1174.00
03/29/2007,12:42,1428.00,1428.75,1428.00,1428.50,951,699,1650.00
03/29/2007,12:43,1428.25,1428.75,1428.25,1428.75,566,27,593.00
03/29/2007,12:44,1428.75,1429.50,1428.75,1429.00,2119,880,2999.00
03/29/2007,12:45,1429.00,1429.00,1428.50,1429.00,113,558,671.00
03/29/2007,12:46,1429.00,1429.00,1428.25,1428.50,381,704,1085.00
03/29/2007,12:47,1428.25,1428.50,1428.25,1428.50,80,86,166.00
03/29/2007,12:48,1428.50,1428.75,1427.75,1427.75,677,1437,2114.00
03/29/2007,12:49,1427.75,1428.00,1426.75,1427.00,1617,2996,4613.00
03/29/2007,12:50,1427.25,1427.50,1426.75,1427.25,655,675,1330.00
03/29/2007,12:51,1427.25,1427.50,1426.75,1427.50,852,1076,1928.00
03/29/2007,12:52,1427.25,1427.75,1427.00,1427.50,630,386,1016.00
03/29/2007,12:53,1427.50,1427.75,1427.25,1427.50,130,351,481.00
03/29/2007,12:54,1427.50,1427.75,1427.25,1427.50,209,344,553.00
03/29/2007,12:55,1427.25,1427.25,1427.00,1427.00,131,247,378.00
03/29/2007,12:56,1427.00,1427.50,1427.00,1427.25,147,354,501.00
03/29/2007,12:57,1427.00,1427.00,1426.00,1426.25,2119,2702,4821.00
03/29/2007,12:58,1426.25,1426.25,1425.00,1425.75,3553,5715,9268.00
03/29/2007,12:59,1425.75,1426.25,1425.50,1426.00,1050,1224,2274.00
03/29/2007,13:00,1426.00,1426.25,1425.75,1426.00,809,703,1512.00
03/29/2007,13:01,1426.00,1426.50,1426.00,1426.25,871,457,1328.00
03/29/2007,13:02,1426.25,1426.50,1424.75,1425.50,2080,4984,7064.00
03/29/2007,13:03,1425.25,1425.50,1424.50,1424.75,1992,4247,6239.00
03/29/2007,13:04,1425.00,1426.00,1424.75,1426.00,2710,1628,4338.00
03/29/2007,13:05,1426.00,1426.25,1425.75,1426.00,725,1362,2087.00
03/29/2007,13:06,1426.00,1426.00,1424.50,1425.00,769,4001,4770.00
03/29/2007,13:07,1425.00,1425.00,1423.25,1423.75,3788,9472,13260.00
03/29/2007,13:08,1423.75,1424.50,1423.25,1424.00,5433,4572,10005.00
03/29/2007,13:09,1424.00,1425.00,1423.75,1425.00,3014,1988,5002.00
03/29/2007,13:10,1424.75,1425.50,1424.75,1425.25,1724,1318,3042.00
03/29/2007,13:11,1425.25,1425.75,1424.75,1425.50,3282,1088,4370.00
03/29/2007,13:12,1425.50,1425.75,1425.00,1425.00,1327,995,2322.00
03/29/2007,13:13,1425.25,1425.50,1424.75,1425.00,1462,1059,2521.00
03/29/2007,13:14,1424.75,1424.75,1424.00,1424.50,1655,3395,5050.00
03/29/2007,13:15,1424.25,1424.50,1423.50,1424.00,1051,2367,3418.00
03/29/2007,13:16,1424.25,1424.50,1423.25,1423.50,765,2491,3256.00
03/29/2007,13:17,1423.25,1424.25,1423.25,1424.25,3135,3284,6419.00
03/29/2007,13:18,1424.25,1424.25,1423.50,1424.00,1205,1587,2792.00
03/29/2007,13:19,1424.00,1425.25,1424.00,1425.00,3101,862,3963.00
03/29/2007,13:20,1425.00,1425.25,1424.75,1424.75,354,437,791.00
03/29/2007,13:21,1424.75,1425.75,1424.75,1425.00,1725,1354,3079.00
03/29/2007,13:22,1425.00,1425.25,1424.50,1424.75,716,616,1332.00
03/29/2007,13:23,1424.50,1425.75,1424.25,1425.50,1318,736,2054.00
03/29/2007,13:24,1425.25,1425.75,1425.25,1425.50,942,621,1563.00
03/29/2007,13:25,1425.50,1425.75,1425.00,1425.75,1428,587,2015.00
03/29/2007,13:26,1425.75,1426.75,1425.50,1426.50,4520,1598,6118.00
03/29/2007,13:27,1426.25,1426.75,1425.75,1425.75,1011,2008,3019.00
03/29/2007,13:28,1425.75,1426.00,1425.25,1425.75,440,1342,1782.00
03/29/2007,13:29,1425.50,1426.00,1425.50,1425.50,689,309,998.00
03/29/2007,13:30,1425.75,1426.25,1425.50,1426.00,705,364,1069.00
03/29/2007,13:31,1426.00,1426.00,1424.25,1424.50,2843,4409,7252.00
03/29/2007,13:32,1424.50,1424.75,1424.00,1424.25,1986,2214,4200.00
03/29/2007,13:33,1424.50,1424.50,1423.50,1424.00,1008,1227,2235.00
03/29/2007,13:34,1423.75,1424.50,1423.75,1424.25,1184,600,1784.00
03/29/2007,13:35,1424.25,1424.50,1424.00,1424.25,483,2562,3045.00
03/29/2007,13:36,1424.50,1424.50,1424.00,1424.50,778,117,895.00
03/29/2007,13:37,1424.50,1424.75,1423.75,1423.75,824,1224,2048.00
03/29/2007,13:38,1423.75,1424.25,1423.50,1423.75,1721,1708,3429.00
03/29/2007,13:39,1423.75,1425.00,1423.50,1425.00,1784,373,2157.00
03/29/2007,13:40,1424.75,1426.25,1424.75,1425.75,3128,1395,4523.00
03/29/2007,13:41,1426.00,1427.25,1426.00,1426.50,4351,1919,6270.00
03/29/2007,13:42,1426.50,1427.25,1426.25,1427.00,1446,920,2366.00
03/29/2007,13:43,1427.25,1428.50,1427.00,1428.25,8134,2649,10783.00
03/29/2007,13:44,1428.00,1428.25,1427.50,1427.75,1494,3147,4641.00
03/29/2007,13:45,1427.75,1428.00,1427.50,1428.00,843,1710,2553.00
03/29/2007,13:46,1428.00,1428.50,1427.50,1427.50,2057,1540,3597.00
03/29/2007,13:47,1427.50,1427.50,1426.75,1427.25,833,2463,3296.00
03/29/2007,13:48,1427.00,1427.50,1426.75,1427.25,932,1151,2083.00
03/29/2007,13:49,1427.25,1427.25,1427.00,1427.00,243,369,612.00
03/29/2007,13:50,1427.00,1427.25,1426.50,1426.75,232,1374,1606.00
03/29/2007,13:51,1427.00,1427.75,1426.75,1427.50,2078,1414,3492.00
03/29/2007,13:52,1427.75,1428.00,1427.25,1428.00,414,344,758.00
03/29/2007,13:53,1427.75,1428.50,1427.75,1428.25,1468,1092,2560.00
03/29/2007,13:54,1428.25,1428.25,1427.25,1427.50,138,964,1102.00
03/29/2007,13:55,1427.25,1427.50,1427.00,1427.25,390,933,1323.00
03/29/2007,13:56,1427.25,1428.00,1427.00,1427.75,593,468,1061.00
03/29/2007,13:57,1427.75,1427.75,1427.00,1427.25,703,1290,1993.00
03/29/2007,13:58,1427.50,1427.75,1427.00,1427.25,498,537,1035.00
03/29/2007,13:59,1427.50,1428.50,1427.25,1428.50,1411,198,1609.00
03/29/2007,14:00,1428.25,1428.50,1427.75,1428.25,896,2081,2977.00
03/29/2007,14:01,1428.25,1429.50,1428.00,1429.50,4858,1881,6739.00
03/29/2007,14:02,1429.25,1429.50,1428.50,1428.75,2026,2479,4505.00
03/29/2007,14:03,1428.50,1428.75,1428.25,1428.50,71,547,618.00
03/29/2007,14:04,1428.25,1428.25,1427.50,1427.75,1750,2954,4704.00
03/29/2007,14:05,1427.75,1428.00,1427.50,1427.75,884,761,1645.00
03/29/2007,14:06,1427.50,1428.00,1427.50,1428.00,958,788,1746.00
03/29/2007,14:07,1428.00,1428.25,1427.75,1427.75,1436,1143,2579.00
03/29/2007,14:08,1427.75,1428.00,1427.75,1428.00,110,175,285.00
03/29/2007,14:09,1427.75,1428.50,1427.50,1428.25,992,543,1535.00
03/29/2007,14:10,1428.25,1428.75,1427.75,1427.75,441,649,1090.00
03/29/2007,14:11,1427.75,1428.50,1427.75,1428.25,542,668,1210.00
03/29/2007,14:12,1428.25,1429.00,1428.00,1429.00,1807,343,2150.00
03/29/2007,14:13,1429.00,1430.50,1429.00,1430.00,7127,1447,8574.00
03/29/2007,14:14,1430.25,1430.25,1429.50,1430.00,1752,1809,3561.00
03/29/2007,14:15,1430.00,1430.50,1429.50,1430.50,2679,1577,4256.00
03/29/2007,14:16,1430.25,1431.75,1430.00,1431.50,7015,2215,9230.00
03/29/2007,14:17,1431.75,1431.75,1430.75,1431.00,2265,2578,4843.00
03/29/2007,14:18,1431.00,1431.00,1430.50,1430.50,140,1855,1995.00
03/29/2007,14:19,1430.50,1430.75,1430.00,1430.25,2472,3094,5566.00
03/29/2007,14:20,1430.50,1430.75,1429.75,1430.00,1649,3289,4938.00
03/29/2007,14:21,1430.00,1430.00,1429.50,1429.75,705,1515,2220.00
03/29/2007,14:22,1430.00,1430.25,1429.50,1430.25,1517,476,1993.00
03/29/2007,14:23,1430.00,1430.75,1430.00,1430.50,623,88,711.00
03/29/2007,14:24,1430.75,1431.00,1430.50,1430.50,712,914,1626.00
03/29/2007,14:25,1430.75,1430.75,1430.50,1430.50,194,1481,1675.00
03/29/2007,14:26,1430.50,1431.50,1430.50,1431.00,2795,870,3665.00
03/29/2007,14:27,1431.25,1431.50,1431.00,1431.00,1212,1200,2412.00
03/29/2007,14:28,1431.25,1431.25,1430.50,1430.75,253,3433,3686.00
03/29/2007,14:29,1430.50,1430.75,1430.25,1430.50,294,1280,1574.00
03/29/2007,14:30,1430.50,1431.00,1430.50,1430.75,648,748,1396.00
03/29/2007,14:31,1430.75,1431.50,1430.50,1431.25,2670,616,3286.00
03/29/2007,14:32,1431.50,1431.75,1431.25,1431.50,1016,1323,2339.00
03/29/2007,14:33,1431.50,1431.50,1430.50,1431.00,799,1477,2276.00
03/29/2007,14:34,1431.00,1431.25,1430.75,1431.00,630,458,1088.00
03/29/2007,14:35,1431.25,1431.25,1430.75,1431.00,147,357,504.00
03/29/2007,14:36,1431.00,1431.50,1431.00,1431.50,431,285,716.00
03/29/2007,14:37,1431.25,1431.50,1430.75,1431.25,431,760,1191.00
03/29/2007,14:38,1431.00,1431.25,1430.75,1430.75,399,854,1253.00
03/29/2007,14:39,1430.75,1431.00,1430.75,1430.75,203,938,1141.00
03/29/2007,14:40,1430.75,1431.25,1430.75,1431.25,941,207,1148.00
03/29/2007,14:41,1431.25,1431.50,1431.00,1431.25,2055,146,2201.00
03/29/2007,14:42,1431.25,1432.75,1431.25,1432.50,7137,1798,8935.00
03/29/2007,14:43,1432.50,1432.75,1432.00,1432.75,4201,769,4970.00
03/29/2007,14:44,1432.75,1433.75,1432.75,1433.75,8851,4193,13044.00
03/29/2007,14:45,1433.50,1433.75,1433.25,1433.25,1083,1860,2943.00
03/29/2007,14:46,1433.25,1433.75,1433.25,1433.75,1110,742,1852.00
03/29/2007,14:47,1433.75,1433.75,1433.00,1433.50,1755,2184,3939.00
03/29/2007,14:48,1433.50,1434.00,1433.50,1433.75,1682,693,2375.00
03/29/2007,14:49,1433.75,1434.25,1433.50,1434.25,3596,1845,5441.00
03/29/2007,14:50,1434.25,1434.50,1433.75,1434.00,2616,1792,4408.00
03/29/2007,14:51,1434.25,1434.25,1433.25,1433.50,2052,2338,4390.00
03/29/2007,14:52,1433.50,1433.75,1433.00,1433.00,1186,2842,4028.00
03/29/2007,14:53,1433.25,1433.25,1432.25,1432.75,846,4448,5294.00
03/29/2007,14:54,1432.75,1433.00,1432.25,1432.50,2119,2433,4552.00
03/29/2007,14:55,1432.50,1432.75,1432.25,1432.75,1943,460,2403.00
03/29/2007,14:56,1432.75,1433.25,1432.50,1433.25,3203,340,3543.00
03/29/2007,14:57,1433.25,1433.25,1432.75,1433.25,1395,1846,3241.00
03/29/2007,14:58,1433.25,1433.50,1432.75,1432.75,2986,1442,4428.00
03/29/2007,14:59,1432.75,1433.25,1432.75,1433.25,2105,2074,4179.00
03/29/2007,15:00,1433.25,1433.25,1432.50,1432.75,4441,6792,11233.00
03/29/2007,15:01,1432.75,1433.25,1432.50,1433.00,5662,8779,14441.00
03/29/2007,15:02,1433.25,1433.25,1433.00,1433.25,2497,1473,3970.00
03/29/2007,15:03,1433.50,1433.75,1433.25,1433.50,2699,2175,4874.00
03/29/2007,15:04,1433.50,1433.50,1433.00,1433.00,879,2502,3381.00
03/29/2007,15:05,1433.00,1433.25,1432.75,1432.75,232,1175,1407.00
03/29/2007,15:06,1432.75,1433.00,1432.50,1433.00,834,1734,2568.00
03/29/2007,15:07,1432.75,1433.50,1432.75,1433.00,1830,866,2696.00
03/29/2007,15:08,1433.00,1433.25,1432.75,1432.75,157,2560,2717.00
03/29/2007,15:09,1432.50,1433.00,1432.50,1432.75,991,1119,2110.00
03/29/2007,15:10,1432.50,1432.75,1431.50,1431.75,894,6222,7116.00
03/29/2007,15:11,1431.75,1431.75,1430.75,1431.00,1400,5692,7092.00
03/29/2007,15:12,1430.75,1431.25,1430.50,1431.00,2113,3213,5326.00
03/29/2007,15:13,1431.25,1431.25,1430.25,1431.00,2297,1892,4189.00
03/29/2007,15:14,1431.00,1431.50,1430.50,1431.00,1713,1439,3152.00
03/29/2007,15:15,1431.00,1431.75,1430.75,1431.50,3855,2546,6401.00
03/29/2007,15:31,1431.75,1431.75,1431.00,1431.25,376,261,637.00
03/29/2007,15:32,1431.50,1432.00,1431.50,1431.75,190,24,214.00
03/29/2007,15:33,1431.50,1431.75,1431.50,1431.50,10,225,235.00
03/29/2007,15:34,1431.75,1431.75,1431.50,1431.75,14,34,48.00
03/29/2007,15:35,1431.75,1431.75,1431.25,1431.25,72,373,445.00
03/29/2007,15:36,1431.50,1431.50,1431.25,1431.50,68,1,69.00
03/29/2007,15:37,1431.50,1431.50,1431.50,1431.50,6,0,6.00
03/29/2007,15:39,1431.75,1431.75,1431.75,1431.75,41,0,41.00
03/29/2007,15:40,1431.50,1431.75,1431.50,1431.75,3,1,4.00
03/29/2007,15:42,1431.75,1432.00,1431.75,1432.00,167,0,167.00
03/29/2007,15:43,1432.00,1432.00,1432.00,1432.00,55,0,55.00
03/29/2007,15:44,1432.00,1432.00,1431.75,1431.75,1,1,2.00
03/29/2007,15:45,1432.00,1432.25,1432.00,1432.25,353,0,353.00
03/29/2007,15:46,1432.25,1432.25,1432.00,1432.25,64,61,125.00
03/29/2007,15:47,1432.25,1432.50,1432.25,1432.25,106,1,107.00
03/29/2007,15:48,1432.25,1432.25,1432.00,1432.00,0,19,19.00
03/29/2007,15:49,1432.25,1432.50,1432.25,1432.25,340,1,341.00
03/29/2007,15:50,1432.50,1432.50,1432.25,1432.50,121,2,123.00
03/29/2007,15:51,1432.50,1432.75,1432.50,1432.75,174,0,174.00
03/29/2007,15:52,1432.50,1432.75,1432.50,1432.50,30,115,145.00
03/29/2007,15:53,1432.50,1432.75,1432.50,1432.75,4,10,14.00
03/29/2007,15:54,1432.75,1432.75,1432.50,1432.50,7,111,118.00
03/29/2007,15:55,1432.50,1432.75,1432.50,1432.75,150,40,190.00
03/29/2007,15:56,1432.75,1433.00,1432.75,1432.75,416,11,427.00
03/29/2007,15:57,1433.00,1433.25,1432.75,1432.75,174,91,265.00
03/29/2007,15:58,1432.75,1432.75,1432.50,1432.75,2,18,20.00
03/29/2007,15:59,1432.50,1432.75,1432.50,1432.75,90,2,92.00
03/29/2007,16:00,1432.75,1432.75,1432.75,1432.75,13,0,13.00
03/29/2007,17:01,1432.75,1433.00,1432.75,1432.75,1,17,18.00
03/29/2007,17:02,1432.75,1432.75,1432.75,1432.75,0,13,13.00
03/29/2007,17:03,1432.75,1432.75,1432.75,1432.75,0,42,42.00
03/29/2007,17:04,1432.75,1432.75,1432.75,1432.75,0,42,42.00
03/29/2007,17:06,1432.50,1433.00,1432.50,1432.75,13,17,30.00
03/29/2007,17:07,1432.75,1432.75,1432.75,1432.75,0,15,15.00
03/29/2007,17:08,1432.75,1432.75,1432.75,1432.75,0,15,15.00
03/29/2007,17:09,1432.50,1432.75,1432.50,1432.75,2,203,205.00
03/29/2007,17:10,1432.75,1432.75,1432.50,1432.50,55,3,58.00
03/29/2007,17:13,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/29/2007,17:15,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/29/2007,17:16,1432.50,1432.50,1432.50,1432.50,0,38,38.00
03/29/2007,17:17,1432.50,1432.50,1432.50,1432.50,0,25,25.00
03/29/2007,17:19,1432.50,1432.75,1432.50,1432.75,2,1,3.00
03/29/2007,17:20,1432.50,1432.50,1432.50,1432.50,0,30,30.00
03/29/2007,17:21,1432.50,1432.50,1432.25,1432.50,15,15,30.00
03/29/2007,17:23,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/29/2007,17:24,1432.50,1432.50,1432.25,1432.25,17,1,18.00
03/29/2007,17:26,1432.25,1432.50,1432.25,1432.25,4,37,41.00
03/29/2007,17:28,1432.50,1432.50,1432.25,1432.25,4,2,6.00
03/29/2007,17:29,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/29/2007,17:30,1432.25,1432.50,1432.25,1432.25,1,15,16.00
03/29/2007,17:36,1432.25,1432.25,1432.25,1432.25,0,1,1.00
03/29/2007,17:37,1432.50,1432.50,1432.50,1432.50,40,0,40.00
03/29/2007,17:38,1432.50,1432.50,1432.50,1432.50,5,0,5.00
03/29/2007,17:39,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/29/2007,17:41,1432.50,1432.50,1432.50,1432.50,4,0,4.00
03/29/2007,17:42,1432.50,1432.50,1432.50,1432.50,8,0,8.00
03/29/2007,17:43,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/29/2007,17:47,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/29/2007,17:53,1432.25,1432.25,1432.25,1432.25,0,5,5.00
03/29/2007,17:55,1432.50,1432.50,1432.50,1432.50,5,0,5.00
03/29/2007,17:56,1432.50,1432.50,1432.50,1432.50,15,0,15.00
03/29/2007,17:57,1432.50,1432.50,1432.50,1432.50,18,0,18.00
03/29/2007,17:58,1432.50,1432.50,1432.50,1432.50,4,0,4.00
03/29/2007,18:02,1432.50,1432.50,1432.50,1432.50,6,0,6.00
03/29/2007,18:04,1432.50,1432.50,1432.50,1432.50,10,0,10.00
03/29/2007,18:05,1432.50,1432.50,1432.50,1432.50,6,0,6.00
03/29/2007,18:10,1432.50,1432.50,1432.50,1432.50,3,0,3.00
03/29/2007,18:12,1432.75,1432.75,1432.75,1432.75,2,0,2.00
03/29/2007,18:13,1432.75,1432.75,1432.50,1432.50,2,2,4.00
03/29/2007,18:17,1432.50,1432.50,1432.50,1432.50,0,2,2.00
03/29/2007,18:19,1432.50,1432.50,1432.50,1432.50,0,16,16.00
03/29/2007,18:20,1432.50,1432.50,1432.50,1432.50,0,4,4.00
03/29/2007,18:22,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/29/2007,18:25,1432.50,1432.50,1432.50,1432.50,0,19,19.00
03/29/2007,18:26,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/29/2007,18:28,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/29/2007,18:31,1432.50,1432.75,1432.50,1432.75,2,1,3.00
03/29/2007,18:32,1432.50,1432.75,1432.50,1432.75,5,4,9.00
03/29/2007,18:35,1432.75,1432.75,1432.75,1432.75,32,0,32.00
03/29/2007,18:37,1432.75,1432.75,1432.75,1432.75,40,0,40.00
03/29/2007,18:38,1432.75,1432.75,1432.75,1432.75,49,0,49.00
03/29/2007,18:39,1432.75,1432.75,1432.75,1432.75,1,0,1.00
03/29/2007,18:40,1433.00,1433.00,1433.00,1433.00,4,0,4.00
03/29/2007,18:41,1433.00,1433.00,1433.00,1433.00,358,0,358.00
03/29/2007,18:42,1433.00,1433.00,1433.00,1433.00,5,0,5.00
03/29/2007,18:43,1433.00,1433.00,1433.00,1433.00,6,0,6.00
03/29/2007,18:44,1433.00,1433.00,1433.00,1433.00,31,0,31.00
03/29/2007,18:45,1433.00,1433.00,1433.00,1433.00,46,0,46.00
03/29/2007,18:46,1433.25,1433.25,1433.25,1433.25,47,0,47.00
03/29/2007,18:47,1433.25,1433.25,1433.25,1433.25,15,0,15.00
03/29/2007,18:48,1433.00,1433.00,1432.75,1432.75,0,71,71.00
03/29/2007,18:49,1433.00,1433.00,1432.75,1432.75,2,2,4.00
03/29/2007,18:50,1433.00,1433.50,1433.00,1433.25,380,47,427.00
03/29/2007,18:51,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/29/2007,18:52,1433.50,1433.50,1433.50,1433.50,1,0,1.00
03/29/2007,18:53,1433.50,1433.50,1433.50,1433.50,2,0,2.00
03/29/2007,18:55,1433.50,1433.50,1433.50,1433.50,102,0,102.00
03/29/2007,18:57,1433.50,1433.50,1433.50,1433.50,20,0,20.00
03/29/2007,19:00,1433.50,1433.50,1433.25,1433.50,208,1,209.00
03/29/2007,19:01,1433.25,1433.50,1433.25,1433.50,26,2,28.00
03/29/2007,19:02,1433.50,1433.50,1433.50,1433.50,1,0,1.00
03/29/2007,19:03,1433.50,1433.50,1433.50,1433.50,3,0,3.00
03/29/2007,19:04,1433.25,1433.25,1433.25,1433.25,0,32,32.00
03/29/2007,19:06,1433.25,1433.25,1433.25,1433.25,0,5,5.00
03/29/2007,19:08,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,19:10,1433.25,1433.25,1433.00,1433.00,2,2,4.00
03/29/2007,19:11,1433.00,1433.00,1433.00,1433.00,0,97,97.00
03/29/2007,19:13,1433.00,1433.25,1433.00,1433.25,1,2,3.00
03/29/2007,19:14,1433.00,1433.00,1433.00,1433.00,0,3,3.00
03/29/2007,19:15,1433.00,1433.00,1433.00,1433.00,0,4,4.00
03/29/2007,19:16,1433.00,1433.00,1433.00,1433.00,0,10,10.00
03/29/2007,19:17,1433.00,1433.00,1432.75,1432.75,15,33,48.00
03/29/2007,19:18,1432.75,1432.75,1432.75,1432.75,0,21,21.00
03/29/2007,19:19,1433.00,1433.00,1433.00,1433.00,13,0,13.00
03/29/2007,19:20,1433.25,1433.25,1433.25,1433.25,52,0,52.00
03/29/2007,19:21,1433.25,1433.25,1433.25,1433.25,25,0,25.00
03/29/2007,19:22,1433.25,1433.25,1433.25,1433.25,25,0,25.00
03/29/2007,19:23,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,19:28,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,19:29,1433.25,1433.50,1433.25,1433.25,62,7,69.00
03/29/2007,19:30,1433.25,1433.25,1433.00,1433.25,39,4,43.00
03/29/2007,19:31,1433.00,1433.50,1433.00,1433.50,3,10,13.00
03/29/2007,19:33,1433.25,1433.25,1433.25,1433.25,0,2,2.00
03/29/2007,19:35,1433.25,1433.25,1433.25,1433.25,0,2,2.00
03/29/2007,19:37,1433.00,1433.25,1433.00,1433.25,17,1,18.00
03/29/2007,19:38,1433.25,1433.25,1433.25,1433.25,16,0,16.00
03/29/2007,19:40,1433.25,1433.25,1433.25,1433.25,13,0,13.00
03/29/2007,19:41,1433.25,1433.50,1433.25,1433.50,46,0,46.00
03/29/2007,19:44,1433.25,1433.25,1433.25,1433.25,0,11,11.00
03/29/2007,19:45,1433.00,1433.25,1433.00,1433.00,1,3,4.00
03/29/2007,19:47,1433.00,1433.00,1433.00,1433.00,0,100,100.00
03/29/2007,19:48,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,19:49,1433.25,1433.25,1433.25,1433.25,22,0,22.00
03/29/2007,19:50,1433.25,1433.25,1433.25,1433.25,20,0,20.00
03/29/2007,19:51,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,19:52,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,19:54,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,19:55,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,19:56,1433.25,1433.25,1433.25,1433.25,5,0,5.00
03/29/2007,19:57,1433.25,1433.25,1433.25,1433.25,10,0,10.00
03/29/2007,19:59,1433.25,1433.25,1433.00,1433.00,5,12,17.00
03/29/2007,20:01,1433.00,1433.00,1433.00,1433.00,0,91,91.00
03/29/2007,20:02,1433.00,1433.00,1433.00,1433.00,0,66,66.00
03/29/2007,20:05,1433.25,1433.25,1433.25,1433.25,12,0,12.00
03/29/2007,20:07,1433.25,1433.25,1433.00,1433.00,2,2,4.00
03/29/2007,20:14,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,20:16,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,20:19,1433.00,1433.00,1433.00,1433.00,0,25,25.00
03/29/2007,20:20,1433.00,1433.00,1433.00,1433.00,0,25,25.00
03/29/2007,20:21,1433.25,1433.25,1433.00,1433.00,1,2,3.00
03/29/2007,20:26,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,20:28,1433.00,1433.00,1433.00,1433.00,0,20,20.00
03/29/2007,20:29,1433.00,1433.00,1432.75,1432.75,0,13,13.00
03/29/2007,20:30,1432.75,1432.75,1432.75,1432.75,0,10,10.00
03/29/2007,20:32,1432.75,1432.75,1432.75,1432.75,0,57,57.00
03/29/2007,20:33,1432.75,1432.75,1432.75,1432.75,0,20,20.00
03/29/2007,20:34,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,20:35,1432.50,1432.75,1432.50,1432.75,2,2,4.00
03/29/2007,20:36,1432.50,1432.75,1432.50,1432.75,25,2,27.00
03/29/2007,20:37,1432.50,1432.50,1432.50,1432.50,0,2,2.00
03/29/2007,20:39,1432.75,1432.75,1432.50,1432.50,5,7,12.00
03/29/2007,20:40,1432.75,1432.75,1432.75,1432.75,2,0,2.00
03/29/2007,20:42,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,20:44,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,20:47,1432.75,1432.75,1432.75,1432.75,0,12,12.00
03/29/2007,20:48,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,20:51,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,20:52,1433.00,1433.00,1433.00,1433.00,15,0,15.00
03/29/2007,20:53,1433.00,1433.00,1433.00,1433.00,4,0,4.00
03/29/2007,20:55,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,20:56,1432.75,1432.75,1432.75,1432.75,0,28,28.00
03/29/2007,20:58,1432.50,1432.75,1432.50,1432.75,1,2,3.00
03/29/2007,20:59,1432.50,1432.50,1432.50,1432.50,0,10,10.00
03/29/2007,21:00,1432.75,1433.25,1432.50,1433.25,97,2,99.00
03/29/2007,21:01,1433.00,1433.25,1433.00,1433.25,8,17,25.00
03/29/2007,21:04,1433.00,1433.00,1433.00,1433.00,0,4,4.00
03/29/2007,21:05,1432.75,1432.75,1432.75,1432.75,0,11,11.00
03/29/2007,21:06,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:07,1432.75,1433.00,1432.75,1433.00,1,10,11.00
03/29/2007,21:08,1432.75,1432.75,1432.75,1432.75,0,10,10.00
03/29/2007,21:13,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:15,1433.00,1433.25,1433.00,1433.25,12,0,12.00
03/29/2007,21:16,1433.00,1433.00,1433.00,1433.00,0,3,3.00
03/29/2007,21:19,1433.00,1433.00,1433.00,1433.00,0,32,32.00
03/29/2007,21:20,1433.00,1433.00,1432.75,1432.75,0,3,3.00
03/29/2007,21:21,1433.00,1433.00,1433.00,1433.00,26,0,26.00
03/29/2007,21:26,1432.75,1432.75,1432.75,1432.75,0,4,4.00
03/29/2007,21:27,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,21:28,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:29,1432.75,1432.75,1432.75,1432.75,0,4,4.00
03/29/2007,21:32,1432.75,1432.75,1432.75,1432.75,0,5,5.00
03/29/2007,21:34,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,21:35,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:36,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,21:39,1433.00,1433.00,1433.00,1433.00,4,0,4.00
03/29/2007,21:42,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:43,1433.00,1433.00,1433.00,1433.00,2,0,2.00
03/29/2007,21:44,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:49,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,21:50,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,21:53,1432.75,1432.75,1432.75,1432.75,0,1,1.00
03/29/2007,21:55,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,21:57,1433.00,1433.00,1432.75,1432.75,2,8,10.00
03/29/2007,21:58,1432.75,1432.75,1432.75,1432.75,0,10,10.00
03/29/2007,21:59,1432.75,1432.75,1432.75,1432.75,0,2,2.00
03/29/2007,22:03,1433.00,1433.25,1433.00,1433.25,101,0,101.00
03/29/2007,22:04,1433.25,1433.50,1433.25,1433.25,105,1,106.00
03/29/2007,22:05,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,22:06,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,22:07,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,22:08,1433.25,1433.25,1433.25,1433.25,2,0,2.00
03/29/2007,22:10,1433.00,1433.25,1433.00,1433.25,25,2,27.00
03/29/2007,22:12,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,22:13,1433.25,1433.25,1433.25,1433.25,4,0,4.00
03/29/2007,22:16,1433.00,1433.00,1433.00,1433.00,0,5,5.00
03/29/2007,22:17,1433.00,1433.00,1432.75,1432.75,0,36,36.00
03/29/2007,22:18,1432.75,1432.75,1432.75,1432.75,0,22,22.00
03/29/2007,22:19,1432.75,1432.75,1432.50,1432.50,0,25,25.00
03/29/2007,22:21,1432.50,1432.50,1432.50,1432.50,0,3,3.00
03/29/2007,22:22,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/29/2007,22:23,1432.75,1432.75,1432.75,1432.75,7,0,7.00
03/29/2007,22:24,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,22:25,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,22:27,1432.75,1433.00,1432.75,1432.75,1,42,43.00
03/29/2007,22:28,1432.75,1433.00,1432.75,1432.75,3,2,5.00
03/29/2007,22:31,1432.75,1432.75,1432.50,1432.50,0,9,9.00
03/29/2007,22:32,1432.75,1432.75,1432.75,1432.75,23,0,23.00
03/29/2007,22:33,1433.00,1433.00,1433.00,1433.00,5,0,5.00
03/29/2007,22:34,1432.75,1432.75,1432.75,1432.75,0,3,3.00
03/29/2007,22:35,1432.75,1432.75,1432.50,1432.50,0,9,9.00
03/29/2007,22:37,1432.50,1432.75,1432.50,1432.75,2,2,4.00
03/29/2007,22:41,1432.75,1432.75,1432.75,1432.75,2,0,2.00
03/29/2007,22:43,1432.75,1432.75,1432.75,1432.75,6,0,6.00
03/29/2007,22:44,1432.75,1432.75,1432.75,1432.75,29,0,29.00
03/29/2007,22:46,1432.50,1432.50,1432.50,1432.50,0,2,2.00
03/29/2007,22:49,1432.75,1432.75,1432.75,1432.75,2,0,2.00
03/29/2007,22:50,1433.00,1433.00,1433.00,1433.00,2,0,2.00
03/29/2007,22:51,1433.00,1433.00,1433.00,1433.00,1,0,1.00
03/29/2007,22:52,1432.75,1433.00,1432.75,1433.00,1,1,2.00
03/29/2007,22:53,1433.00,1433.25,1433.00,1433.25,20,0,20.00
03/29/2007,22:56,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,22:58,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,23:01,1433.25,1433.25,1433.25,1433.25,12,0,12.00
03/29/2007,23:02,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,23:03,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,23:04,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,23:06,1433.25,1433.25,1433.00,1433.00,16,1,17.00
03/29/2007,23:07,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,23:08,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,23:10,1433.25,1433.25,1433.25,1433.25,8,0,8.00
03/29/2007,23:11,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,23:12,1433.00,1433.00,1433.00,1433.00,0,10,10.00
03/29/2007,23:15,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,23:16,1433.25,1433.25,1433.25,1433.25,63,0,63.00
03/29/2007,23:18,1433.25,1433.25,1433.00,1433.25,5,2,7.00
03/29/2007,23:19,1433.25,1433.25,1433.25,1433.25,2,0,2.00
03/29/2007,23:20,1433.00,1433.00,1433.00,1433.00,0,15,15.00
03/29/2007,23:21,1433.25,1433.25,1433.25,1433.25,5,0,5.00
03/29/2007,23:23,1433.25,1433.25,1433.25,1433.25,6,0,6.00
03/29/2007,23:25,1433.00,1433.25,1433.00,1433.25,1,1,2.00
03/29/2007,23:26,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,23:27,1433.00,1433.00,1433.00,1433.00,0,7,7.00
03/29/2007,23:28,1433.00,1433.25,1433.00,1433.25,1,2,3.00
03/29/2007,23:29,1433.25,1433.25,1433.00,1433.00,1,39,40.00
03/29/2007,23:30,1433.25,1433.25,1433.25,1433.25,3,0,3.00
03/29/2007,23:31,1433.00,1433.00,1433.00,1433.00,0,179,179.00
03/29/2007,23:32,1433.25,1433.25,1433.00,1433.00,25,1,26.00
03/29/2007,23:33,1433.25,1433.25,1433.00,1433.00,1,2,3.00
03/29/2007,23:36,1433.00,1433.00,1433.00,1433.00,0,10,10.00
03/29/2007,23:38,1433.00,1433.25,1433.00,1433.25,2,1,3.00
03/29/2007,23:40,1433.00,1433.00,1433.00,1433.00,0,3,3.00
03/29/2007,23:44,1433.25,1433.25,1433.25,1433.25,2,0,2.00
03/29/2007,23:47,1433.25,1433.25,1433.25,1433.25,5,0,5.00
03/29/2007,23:48,1433.00,1433.00,1433.00,1433.00,0,2,2.00
03/29/2007,23:50,1433.00,1433.00,1433.00,1433.00,0,20,20.00
03/29/2007,23:51,1433.00,1433.25,1433.00,1433.25,2,10,12.00
03/29/2007,23:52,1433.25,1433.25,1433.25,1433.25,1,0,1.00
03/29/2007,23:55,1433.25,1433.25,1433.00,1433.25,2,3,5.00
03/29/2007,23:56,1433.00,1433.25,1433.00,1433.25,2,2,4.00
03/29/2007,23:58,1433.00,1433.00,1433.00,1433.00,0,1,1.00
03/29/2007,23:59,1433.25,1433.25,1433.25,1433.25,2,0,2.00
03/30/2007,00:02,1433.25,1433.25,1433.00,1433.00,1,2,3.00
03/30/2007,00:08,1433.00,1433.25,1433.00,1433.25,26,1,27.00
03/30/2007,00:10,1433.00,1433.25,1433.00,1433.25,1,2,3.00
03/30/2007,00:11,1433.25,1433.25,1433.25,1433.25,3,0,3.00
03/30/2007,00:12,1433.25,1433.50,1433.25,1433.25,3,1,4.00
03/30/2007,00:13,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/30/2007,00:14,1433.50,1433.50,1433.50,1433.50,1,0,1.00
03/30/2007,00:15,1433.25,1433.25,1433.25,1433.25,0,1,1.00
03/30/2007,00:17,1433.25,1433.25,1433.00,1433.00,0,26,26.00
03/30/2007,00:20,1433.25,1433.25,1433.25,1433.25,3,0,3.00
03/30/2007,00:21,1433.00,1433.00,1433.00,1433.00,0,168,168.00
03/30/2007,00:22,1433.00,1433.00,1433.00,1433.00,0,5,5.00
03/30/2007,00:23,1432.75,1432.75,1432.75,1432.75,0,7,7.00
03/30/2007,00:24,1432.75,1432.75,1432.50,1432.50,0,3,3.00
03/30/2007,00:30,1432.75,1432.75,1432.75,1432.75,2,0,2.00
03/30/2007,00:31,1432.75,1432.75,1432.50,1432.75,70,10,80.00
03/30/2007,00:32,1432.75,1432.75,1432.50,1432.50,1,2,3.00
03/30/2007,00:33,1432.75,1432.75,1432.75,1432.75,3,0,3.00
03/30/2007,00:35,1432.50,1432.50,1432.50,1432.50,0,22,22.00
03/30/2007,00:39,1432.50,1432.50,1432.50,1432.50,0,2,2.00
03/30/2007,00:41,1432.50,1432.50,1432.50,1432.50,0,5,5.00
03/30/2007,00:44,1432.75,1432.75,1432.75,1432.75,3,0,3.00
03/30/2007,00:45,1432.75,1432.75,1432.75,1432.75,1,0,1.00
03/30/2007,00:46,1432.75,1432.75,1432.75,1432.75,13,0,13.00
03/30/2007,00:47,1432.50,1432.50,1432.50,1432.50,0,2,2.00
03/30/2007,00:51,1432.75,1432.75,1432.50,1432.50,4,40,44.00
03/30/2007,00:52,1432.50,1432.50,1432.25,1432.25,0,59,59.00
03/30/2007,00:53,1432.50,1432.50,1432.25,1432.25,11,8,19.00
03/30/2007,00:54,1432.25,1432.50,1432.25,1432.50,3,6,9.00
03/30/2007,00:55,1432.50,1432.50,1432.50,1432.50,3,0,3.00
03/30/2007,00:56,1432.25,1432.25,1432.25,1432.25,0,4,4.00
03/30/2007,00:59,1432.25,1432.25,1432.25,1432.25,0,11,11.00
03/30/2007,01:01,1432.50,1432.50,1432.25,1432.25,42,3,45.00
03/30/2007,01:02,1432.50,1432.50,1432.50,1432.50,12,0,12.00
03/30/2007,01:03,1432.25,1432.25,1432.25,1432.25,0,16,16.00
03/30/2007,01:04,1432.25,1432.25,1432.25,1432.25,0,70,70.00
03/30/2007,01:07,1432.50,1432.50,1432.50,1432.50,5,0,5.00
03/30/2007,01:09,1432.50,1432.50,1432.50,1432.50,20,0,20.00
03/30/2007,01:10,1432.25,1432.25,1432.25,1432.25,0,100,100.00
03/30/2007,01:11,1432.25,1432.25,1432.00,1432.00,28,81,109.00
03/30/2007,01:12,1432.25,1432.25,1432.25,1432.25,57,0,57.00
03/30/2007,01:13,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/30/2007,01:14,1432.25,1432.25,1432.25,1432.25,0,8,8.00
03/30/2007,01:15,1432.50,1432.50,1432.50,1432.50,62,0,62.00
03/30/2007,01:16,1432.25,1432.75,1432.25,1432.75,108,2,110.00
03/30/2007,01:17,1432.50,1432.50,1432.50,1432.50,0,1,1.00
03/30/2007,01:18,1432.25,1432.25,1432.25,1432.25,0,1,1.00
03/30/2007,01:20,1432.25,1432.25,1432.00,1432.00,0,45,45.00
03/30/2007,01:21,1432.25,1432.25,1432.25,1432.25,6,0,6.00
03/30/2007,01:22,1432.00,1432.50,1432.00,1432.50,1,1,2.00
03/30/2007,01:23,1432.25,1432.25,1432.25,1432.25,0,2,2.00
03/30/2007,01:27,1432.25,1432.25,1432.25,1432.25,0,5,5.00
03/30/2007,01:28,1432.25,1432.25,1432.25,1432.25,0,1,1.00
03/30/2007,01:32,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/30/2007,01:33,1432.50,1432.50,1432.50,1432.50,14,0,14.00
03/30/2007,01:34,1432.50,1432.50,1432.50,1432.50,16,0,16.00
03/30/2007,01:35,1432.50,1432.50,1432.50,1432.50,2,0,2.00
03/30/2007,01:37,1432.50,1432.50,1432.50,1432.50,1,0,1.00
03/30/2007,01:38,1432.25,1432.25,1431.75,1431.75,0,212,212.00
03/30/2007,01:39,1431.75,1432.00,1431.75,1432.00,52,1,53.00
03/30/2007,01:40,1432.25,1432.25,1432.25,1432.25,20,0,20.00
03/30/2007,01:41,1432.00,1432.25,1431.75,1432.00,13,93,106.00
03/30/2007,01:42,1432.00,1432.00,1432.00,1432.00,51,0,51.00
03/30/2007,01:43,1432.00,1432.00,1431.75,1431.75,3,1,4.00
03/30/2007,01:45,1431.75,1431.75,1431.75,1431.75,0,1,1.00
03/30/2007,01:46,1432.00,1432.00,1432.00,1432.00,31,0,31.00
03/30/2007,01:47,1432.00,1432.00,1431.75,1431.75,25,125,150.00
03/30/2007,01:48,1431.75,1431.75,1431.75,1431.75,0,31,31.00
03/30/2007,01:49,1431.50,1431.75,1431.50,1431.75,2,155,157.00
03/30/2007,01:50,1431.50,1431.75,1431.50,1431.50,40,3,43.00
03/30/2007,01:51,1431.75,1431.75,1431.75,1431.75,90,0,90.00
03/30/2007,01:52,1431.75,1431.75,1431.75,1431.75,41,0,41.00
03/30/2007,01:53,1431.75,1431.75,1431.75,1431.75,28,0,28.00
03/30/2007,01:54,1431.75,1432.00,1431.75,1432.00,46,0,46.00
03/30/2007,01:55,1432.00,1432.00,1432.00,1432.00,6,0,6.00
03/30/2007,01:56,1431.75,1431.75,1431.75,1431.75,0,25,25.00
03/30/2007,01:57,1431.50,1431.50,1431.50,1431.50,0,54,54.00
03/30/2007,01:58,1431.75,1431.75,1431.75,1431.75,34,0,34.00
03/30/2007,01:59,1431.75,1431.75,1431.75,1431.75,2,0,2.00
03/30/2007,02:00,1432.00,1432.00,1432.00,1432.00,7,0,7.00
03/30/2007,02:01,1432.00,1432.50,1432.00,1432.25,274,70,344.00
03/30/2007,02:02,1432.25,1432.25,1432.00,1432.00,20,106,126.00
03/30/2007,02:03,1431.75,1432.25,1431.75,1432.00,24,2,26.00
03/30/2007,02:04,1432.00,1432.00,1431.75,1431.75,0,92,92.00
03/30/2007,02:05,1431.75,1431.75,1431.50,1431.50,0,77,77.00
03/30/2007,02:06,1431.50,1431.50,1431.50,1431.50,0,2,2.00
03/30/2007,02:07,1431.50,1431.75,1431.25,1431.25,4,116,120.00
03/30/2007,02:08,1431.25,1431.25,1431.25,1431.25,0,39,39.00
03/30/2007,02:09,1431.50,1431.50,1431.50,1431.50,58,0,58.00
03/30/2007,02:10,1431.75,1431.75,1431.75,1431.75,281,0,281.00
03/30/2007,02:11,1431.75,1431.75,1431.75,1431.75,113,0,113.00
03/30/2007,02:12,1431.75,1432.00,1431.75,1432.00,5,0,5.00
03/30/2007,02:13,1431.75,1432.00,1431.75,1431.75,11,2,13.00
03/30/2007,02:14,1431.75,1431.75,1431.50,1431.50,0,63,63.00
03/30/2007,02:15,1431.75,1431.75,1431.75,1431.75,16,0,16.00
03/30/2007,02:16,1431.75,1432.00,1431.75,1432.00,71,0,71.00
03/30/2007,02:17,1432.00,1432.00,1432.00,1432.00,1,0,1.00
03/30/2007,02:18,1431.75,1431.75,1431.50,1431.50,0,122,122.00
03/30/2007,02:19,1431.50,1431.50,1431.25,1431.25,3,77,80.00
03/30/2007,02:20,1431.25,1431.25,1431.25,1431.25,0,16,16.00
03/30/2007,02:21,1431.25,1431.50,1431.25,1431.50,6,51,57.00
03/30/2007,02:22,1431.50,1431.50,1431.50,1431.50,10,0,10.00
03/30/2007,02:23,1431.50,1431.50,1431.50,1431.50,17,0,17.00
03/30/2007,02:24,1431.50,1431.50,1431.25,1431.25,41,1,42.00
03/30/2007,02:25,1431.50,1431.50,1431.50,1431.50,31,0,31.00
03/30/2007,02:26,1431.50,1431.50,1431.25,1431.25,34,11,45.00
03/30/2007,02:27,1431.25,1431.25,1431.25,1431.25,0,7,7.00
03/30/2007,02:28,1431.25,1431.25,1431.25,1431.25,0,51,51.00
03/30/2007,02:29,1431.50,1431.50,1431.50,1431.50,3,0,3.00
03/30/2007,02:30,1431.50,1431.50,1431.50,1431.50,156,0,156.00
03/30/2007,02:31,1431.50,1432.00,1431.50,1431.75,79,26,105.00
03/30/2007,02:32,1431.75,1431.75,1431.75,1431.75,0,29,29.00
03/30/2007,02:33,1431.75,1431.75,1431.75,1431.75,0,11,11.00
03/30/2007,02:34,1432.00,1432.25,1432.00,1432.00,200,42,242.00
03/30/2007,02:35,1432.00,1432.00,1431.75,1431.75,0,11,11.00
03/30/2007,02:36,1432.00,1432.00,1432.00,1432.00,2,0,2.00
03/30/2007,02:37,1432.00,1432.25,1432.00,1432.00,40,51,91.00
03/30/2007,02:38,1432.00,1432.00,1431.75,1431.75,0,243,243.00
03/30/2007,02:39,1431.75,1431.75,1431.75,1431.75,0,21,21.00
03/30/2007,02:40,1431.50,1431.50,1431.50,1431.50,0,319,319.00
03/30/2007,02:41,1431.50,1431.50,1431.50,1431.50,0,8,8.00
03/30/2007,02:43,1431.50,1431.50,1431.50,1431.50,0,14,14.00
03/30/2007,02:44,1431.50,1431.50,1431.50,1431.50,0,44,44.00
03/30/2007,02:45,1431.75,1431.75,1431.50,1431.50,1,27,28.00
03/30/2007,02:46,1431.50,1431.50,1431.50,1431.50,0,19,19.00
03/30/2007,02:47,1431.75,1431.75,1431.75,1431.75,13,0,13.00
03/30/2007,02:48,1431.75,1431.75,1431.75,1431.75,10,0,10.00
03/30/2007,02:49,1431.75,1432.00,1431.75,1432.00,57,0,57.00
03/30/2007,02:50,1431.75,1431.75,1431.75,1431.75,0,62,62.00
03/30/2007,02:51,1431.75,1431.75,1431.25,1431.50,8,49,57.00
03/30/2007,02:53,1431.50,1431.50,1431.50,1431.50,78,0,78.00
03/30/2007,02:54,1431.50,1431.50,1431.50,1431.50,14,0,14.00
03/30/2007,02:55,1431.25,1431.50,1431.25,1431.50,2,1,3.00
03/30/2007,02:56,1431.50,1431.50,1431.50,1431.50,14,0,14.00
03/30/2007,02:57,1431.50,1431.50,1431.50,1431.50,1,0,1.00
03/30/2007,02:58,1431.50,1431.50,1431.50,1431.50,1,0,1.00
03/30/2007,02:59,1431.50,1432.00,1431.50,1431.75,160,65,225.00
03/30/2007,03:00,1431.75,1432.00,1431.75,1431.75,126,110,236.00
03/30/2007,03:01,1431.75,1431.75,1431.50,1431.75,61,141,202.00
03/30/2007,03:02,1431.50,1431.50,1431.25,1431.50,5,72,77.00
03/30/2007,03:04,1431.50,1431.50,1431.50,1431.50,8,0,8.00
03/30/2007,03:05,1431.25,1431.50,1431.00,1431.25,2,88,90.00
03/30/2007,03:06,1431.25,1431.25,1431.25,1431.25,1,0,1.00
03/30/2007,03:07,1431.25,1431.25,1431.25,1431.25,1,0,1.00
03/30/2007,03:08,1431.25,1431.25,1431.25,1431.25,5,0,5.00
03/30/2007,03:09,1431.25,1431.50,1431.25,1431.25,179,17,196.00
03/30/2007,03:10,1431.25,1431.50,1431.25,1431.50,12,44,56.00
03/30/2007,03:11,1431.50,1431.75,1431.50,1431.75,339,0,339.00
03/30/2007,03:12,1431.75,1432.50,1431.75,1432.50,524,38,562.00
03/30/2007,03:13,1432.25,1432.25,1432.00,1432.00,1,12,13.00
03/30/2007,03:14,1432.00,1432.00,1432.00,1432.00,0,12,12.00
03/30/2007,03:15,1432.00,1432.00,1432.00,1432.00,0,2,2.00
03/30/2007,03:16,1432.00,1432.00,1432.00,1432.00,0,11,11.00
03/30/2007,03:17,1432.00,1432.00,1432.00,1432.00,0,1,1.00
03/30/2007,03:18,1432.25,1432.50,1432.25,1432.25,37,25,62.00
03/30/2007,03:19,1432.00,1432.00,1431.75,1431.75,0,35,35.00
03/30/2007,03:20,1431.75,1431.75,1431.75,1431.75,0,3,3.00
03/30/2007,03:21,1432.00,1432.00,1432.00,1432.00,4,0,4.00
03/30/2007,03:22,1432.00,1432.00,1431.50,1431.50,5,70,75.00
03/30/2007,03:23,1431.50,1431.50,1431.50,1431.50,0,13,13.00
03/30/2007,03:24,1431.50,1431.50,1431.50,1431.50,0,204,204.00
03/30/2007,03:25,1431.75,1431.75,1431.50,1431.50,1,70,71.00
03/30/2007,03:26,1431.25,1431.50,1430.75,1431.00,56,581,637.00
03/30/2007,03:27,1431.00,1431.25,1430.75,1431.00,52,59,111.00
03/30/2007,03:28,1431.00,1431.00,1431.00,1431.00,13,0,13.00
03/30/2007,03:29,1431.25,1431.25,1431.25,1431.25,18,0,18.00
03/30/2007,03:30,1431.00,1431.00,1430.75,1430.75,0,64,64.00
03/30/2007,03:31,1430.75,1430.75,1430.75,1430.75,0,9,9.00
03/30/2007,03:32,1430.75,1430.75,1430.75,1430.75,0,2,2.00
03/30/2007,03:33,1430.75,1430.75,1430.50,1430.50,0,254,254.00
03/30/2007,03:34,1430.75,1431.00,1430.75,1431.00,82,0,82.00
03/30/2007,03:35,1431.00,1431.00,1431.00,1431.00,97,0,97.00
03/30/2007,03:36,1430.75,1431.00,1430.75,1431.00,24,30,54.00
03/30/2007,03:37,1431.25,1431.25,1431.25,1431.25,13,0,13.00
03/30/2007,03:38,1431.00,1431.00,1431.00,1431.00,0,21,21.00
03/30/2007,03:40,1431.00,1431.00,1431.00,1431.00,0,20,20.00
03/30/2007,03:41,1431.00,1431.00,1431.00,1431.00,0,9,9.00
03/30/2007,03:42,1431.00,1431.00,1431.00,1431.00,0,2,2.00
03/30/2007,03:44,1431.00,1431.00,1431.00,1431.00,0,2,2.00
03/30/2007,03:45,1431.00,1431.00,1431.00,1431.00,0,32,32.00
03/30/2007,03:46,1431.00,1431.25,1431.00,1431.00,50,48,98.00
03/30/2007,03:47,1431.25,1431.25,1431.25,1431.25,30,0,30.00
03/30/2007,03:48,1431.25,1431.50,1431.00,1431.00,9,11,20.00
03/30/2007,03:49,1431.00,1431.00,1431.00,1431.00,0,59,59.00
03/30/2007,03:51,1431.00,1431.00,1430.75,1431.00,103,59,162.00
03/30/2007,03:52,1431.00,1431.00,1431.00,1431.00,48,0,48.00
03/30/2007,03:53,1431.00,1431.25,1431.00,1431.00,51,19,70.00
03/30/2007,03:54,1431.00,1431.00,1430.75,1430.75,0,2,2.00
03/30/2007,03:55,1431.00,1431.00,1431.00,1431.00,6,0,6.00
03/30/2007,03:57,1431.00,1431.00,1430.75,1430.75,4,1,5.00
03/30/2007,03:58,1431.00,1431.00,1431.00,1431.00,2,0,2.00
03/30/2007,04:02,1430.75,1430.75,1430.25,1430.50,18,369,387.00
03/30/2007,04:03,1430.50,1430.50,1430.50,1430.50,1,0,1.00
03/30/2007,04:04,1430.75,1430.75,1430.50,1430.50,10,1,11.00
03/30/2007,04:05,1430.75,1430.75,1430.75,1430.75,1,0,1.00
03/30/2007,04:06,1430.75,1430.75,1430.75,1430.75,2,0,2.00
03/30/2007,04:07,1430.75,1431.00,1430.50,1430.50,238,58,296.00
03/30/2007,04:08,1430.75,1430.75,1430.25,1430.50,6,201,207.00
03/30/2007,04:09,1430.50,1430.50,1430.50,1430.50,10,0,10.00
03/30/2007,04:10,1430.50,1430.50,1430.50,1430.50,23,0,23.00
03/30/2007,04:11,1430.25,1430.75,1430.25,1430.50,16,23,39.00
03/30/2007,04:12,1430.75,1430.75,1430.75,1430.75,9,0,9.00
03/30/2007,04:13,1430.75,1431.00,1430.75,1431.00,33,0,33.00
03/30/2007,04:14,1430.75,1430.75,1430.75,1430.75,0,83,83.00
03/30/2007,04:15,1430.75,1430.75,1430.75,1430.75,0,1,1.00
03/30/2007,04:16,1431.00,1431.00,1431.00,1431.00,1,0,1.00
03/30/2007,04:17,1430.75,1431.00,1430.75,1431.00,302,1,303.00
03/30/2007,04:18,1431.25,1431.25,1431.00,1431.00,2,133,135.00
03/30/2007,04:19,1430.75,1430.75,1430.75,1430.75,0,38,38.00
03/30/2007,04:20,1430.75,1430.75,1430.75,1430.75,0,6,6.00
03/30/2007,04:21,1430.75,1430.75,1430.50,1430.50,1,6,7.00
03/30/2007,04:22,1430.75,1430.75,1430.75,1430.75,1,0,1.00
03/30/2007,04:23,1430.75,1430.75,1430.75,1430.75,2,0,2.00
03/30/2007,04:24,1430.75,1430.75,1430.50,1430.75,17,1,18.00
03/30/2007,04:27,1430.75,1430.75,1430.50,1430.75,10,4,14.00
03/30/2007,04:28,1430.75,1430.75,1430.50,1430.75,19,3,22.00
03/30/2007,04:30,1430.75,1430.75,1430.75,1430.75,3,0,3.00
03/30/2007,04:31,1430.75,1431.00,1430.75,1430.75,195,2,197.00
03/30/2007,04:32,1431.00,1431.25,1430.75,1431.00,82,71,153.00
03/30/2007,04:33,1431.00,1431.00,1430.75,1430.75,16,56,72.00
03/30/2007,04:34,1430.75,1430.75,1430.75,1430.75,0,61,61.00
03/30/2007,04:35,1430.75,1430.75,1430.50,1430.75,7,28,35.00
03/30/2007,04:36,1431.00,1431.00,1430.75,1430.75,1,3,4.00
03/30/2007,04:37,1430.75,1430.75,1430.75,1430.75,0,21,21.00
03/30/2007,04:38,1430.75,1430.75,1430.75,1430.75,0,31,31.00
03/30/2007,04:39,1430.75,1430.75,1430.75,1430.75,0,1,1.00
03/30/2007,04:40,1430.75,1431.00,1430.75,1431.00,1,1,2.00
03/30/2007,04:44,1431.00,1431.00,1431.00,1431.00,1,0,1.00
03/30/2007,04:45,1431.00,1431.00,1431.00,1431.00,1,0,1.00
03/30/2007,04:46,1431.00,1431.00,1431.00,1431.00,5,0,5.00
03/30/2007,04:47,1431.00,1431.00,1431.00,1431.00,171,0,171.00
03/30/2007,04:48,1431.00,1431.00,1431.00,1431.00,43,0,43.00
03/30/2007,04:49,1431.00,1431.25,1431.00,1431.25,14,0,14.00
03/30/2007,04:50,1431.00,1431.25,1431.00,1431.25,55,4,59.00
03/30/2007,04:51,1431.25,1431.50,1431.25,1431.50,42,0,42.00
03/30/2007,04:52,1431.50,1431.50,1431.25,1431.50,5,1,6.00
03/30/2007,04:53,1431.50,1432.00,1431.50,1432.00,236,3,239.00
03/30/2007,04:54,1431.50,1432.00,1431.50,1431.75,4,3,7.00
03/30/2007,04:55,1431.75,1431.75,1431.50,1431.50,0,20,20.00
03/30/2007,04:56,1431.50,1431.50,1431.50,1431.50,0,64,64.00
03/30/2007,04:57,1431.50,1431.50,1431.50,1431.50,0,16,16.00
03/30/2007,04:58,1431.50,1431.50,1431.50,1431.50,0,39,39.00
03/30/2007,05:00,1431.25,1431.25,1431.25,1431.25,0,57,57.00
03/30/2007,05:01,1431.25,1431.50,1431.25,1431.50,39,1,40.00
03/30/2007,05:02,1431.50,1431.75,1431.50,1431.75,31,0,31.00
03/30/2007,05:03,1431.75,1431.75,1431.50,1431.50,40,3,43.00
03/30/2007,05:04,1431.50,1431.50,1431.50,1431.50,0,3,3.00
03/30/2007,05:07,1431.25,1431.25,1431.25,1431.25,0,6,6.00
03/30/2007,05:09,1431.25,1431.25,1431.25,1431.25,0,65,65.00
03/30/2007,05:10,1431.25,1431.25,1431.25,1431.25,0,1,1.00
03/30/2007,05:11,1431.50,1431.50,1431.50,1431.50,9,0,9.00
03/30/2007,05:12,1431.50,1431.50,1431.50,1431.50,4,0,4.00
03/30/2007,05:13,1431.25,1431.50,1431.25,1431.50,7,4,11.00
03/30/2007,05:14,1431.50,1431.50,1431.50,1431.50,41,0,41.00
03/30/2007,05:15,1431.50,1431.50,1431.50,1431.50,1,0,1.00
03/30/2007,05:16,1431.50,1431.50,1431.50,1431.50,86,0,86.00
03/30/2007,05:17,1431.50,1431.50,1431.50,1431.50,28,0,28.00
03/30/2007,05:18,1431.50,1431.50,1431.50,1431.50,1,0,1.00
03/30/2007,05:19,1431.50,1431.50,1431.50,1431.50,8,0,8.00
03/30/2007,05:20,1431.50,1431.75,1431.50,1431.50,2,18,20.00
03/30/2007,05:21,1431.50,1431.50,1431.25,1431.25,0,70,70.00
03/30/2007,05:22,1431.25,1431.25,1431.25,1431.25,0,2,2.00
03/30/2007,05:23,1431.25,1431.25,1431.00,1431.00,0,27,27.00
03/30/2007,05:24,1431.00,1431.00,1430.75,1430.75,0,215,215.00
03/30/2007,05:25,1430.75,1430.75,1430.75,1430.75,0,76,76.00
03/30/2007,05:26,1430.75,1430.75,1430.75,1430.75,0,70,70.00
03/30/2007,05:27,1430.75,1430.75,1430.50,1430.75,1,46,47.00
03/30/2007,05:28,1430.75,1430.75,1430.50,1430.75,2,2,4.00
03/30/2007,05:29,1430.75,1430.75,1430.75,1430.75,7,0,7.00
03/30/2007,05:30,1430.75,1431.00,1430.50,1431.00,59,2,61.00
03/30/2007,05:31,1430.75,1431.00,1430.75,1431.00,1,41,42.00
03/30/2007,05:32,1430.75,1430.75,1430.75,1430.75,0,2,2.00
03/30/2007,05:33,1431.00,1431.00,1430.75,1430.75,181,101,282.00
03/30/2007,05:34,1430.75,1430.75,1430.75,1430.75,0,1,1.00
03/30/2007,05:35,1430.75,1430.75,1430.75,1430.75,0,11,11.00
03/30/2007,05:36,1430.75,1430.75,1430.75,1430.75,0,2,2.00
03/30/2007,05:37,1430.75,1430.75,1430.75,1430.75,0,2,2.00
03/30/2007,05:38,1431.00,1431.00,1431.00,1431.00,3,0,3.00
03/30/2007,05:39,1431.00,1431.00,1430.75,1430.75,1,25,26.00
03/30/2007,05:40,1431.00,1431.00,1431.00,1431.00,2,0,2.00
03/30/2007,05:41,1431.00,1431.00,1431.00,1431.00,25,0,25.00
03/30/2007,05:42,1431.00,1431.00,1431.00,1431.00,54,0,54.00
03/30/2007,05:43,1430.75,1431.00,1430.75,1431.00,67,2,69.00
03/30/2007,05:44,1431.00,1431.00,1430.75,1431.00,34,1,35.00
03/30/2007,05:45,1431.25,1431.25,1431.25,1431.25,100,0,100.00
03/30/2007,05:46,1431.25,1431.25,1431.25,1431.25,3,0,3.00
03/30/2007,05:47,1431.25,1431.25,1431.25,1431.25,1,0,1.00
03/30/2007,05:48,1431.25,1431.25,1431.25,1431.25,7,0,7.00
03/30/2007,05:49,1431.25,1431.25,1431.25,1431.25,1,0,1.00
03/30/2007,05:51,1431.25,1431.25,1431.25,1431.25,132,0,132.00
03/30/2007,05:53,1431.25,1431.25,1431.25,1431.25,28,0,28.00
03/30/2007,05:54,1431.25,1431.50,1431.25,1431.50,42,0,42.00
03/30/2007,05:55,1431.50,1431.50,1431.50,1431.50,51,0,51.00
03/30/2007,05:56,1431.50,1431.50,1431.25,1431.50,3,1,4.00
03/30/2007,05:58,1431.50,1431.50,1430.75,1431.00,56,336,392.00
03/30/2007,05:59,1430.75,1430.75,1430.75,1430.75,0,10,10.00
03/30/2007,06:00,1431.00,1431.25,1431.00,1431.25,94,0,94.00
03/30/2007,06:01,1431.00,1431.25,1431.00,1431.00,104,281,385.00
03/30/2007,06:02,1431.00,1431.25,1431.00,1431.00,1,80,81.00
03/30/2007,06:03,1431.25,1431.25,1431.25,1431.25,128,0,128.00
03/30/2007,06:04,1431.00,1431.25,1431.00,1431.25,50,1,51.00
03/30/2007,06:05,1431.00,1431.00,1431.00,1431.00,0,17,17.00
03/30/2007,06:06,1431.00,1431.25,1431.00,1431.25,2,12,14.00
03/30/2007,06:07,1431.00,1431.00,1431.00,1431.00,0,32,32.00
03/30/2007,06:08,1431.00,1431.25,1431.00,1431.25,30,9,39.00
03/30/2007,06:09,1431.25,1431.50,1431.25,1431.50,84,0,84.00
03/30/2007,06:10,1431.50,1431.50,1431.50,1431.50,54,0,54.00
03/30/2007,06:11,1431.50,1431.75,1431.50,1431.75,56,3,59.00
03/30/2007,06:12,1431.75,1431.75,1431.50,1431.75,23,5,28.00
03/30/2007,06:13,1431.75,1431.75,1431.75,1431.75,3,0,3.00
03/30/2007,06:14,1431.75,1431.75,1431.50,1431.50,10,1,11.00
03/30/2007,06:15,1431.50,1431.50,1431.50,1431.50,0,111,111.00
03/30/2007,06:16,1431.50,1431.75,1431.50,1431.75,27,34,61.00
03/30/2007,06:17,1431.75,1431.75,1431.75,1431.75,31,0,31.00
03/30/2007,06:18,1431.75,1432.00,1431.75,1431.75,3,25,28.00
03/30/2007,06:19,1431.75,1432.00,1431.50,1431.75,10,115,125.00
03/30/2007,06:20,1431.75,1431.75,1431.75,1431.75,16,0,16.00
03/30/2007,06:21,1431.75,1431.75,1431.75,1431.75,93,0,93.00
03/30/2007,06:22,1431.75,1431.75,1431.75,1431.75,38,0,38.00
03/30/2007,06:23,1431.75,1431.75,1431.75,1431.75,32,0,32.00
03/30/2007,06:25,1431.75,1431.75,1431.50,1431.50,3,1,4.00
03/30/2007,06:26,1431.75,1431.75,1431.75,1431.75,5,0,5.00
03/30/2007,06:27,1431.75,1431.75,1431.75,1431.75,251,0,251.00
03/30/2007,06:29,1431.75,1431.75,1431.75,1431.75,1,0,1.00
03/30/2007,06:30,1431.75,1431.75,1431.75,1431.75,92,0,92.00
03/30/2007,06:31,1431.75,1431.75,1431.75,1431.75,152,0,152.00
03/30/2007,06:32,1432.00,1432.25,1431.75,1432.00,213,4,217.00
03/30/2007,06:33,1431.75,1432.00,1431.75,1432.00,1,7,8.00
03/30/2007,06:34,1431.75,1432.00,1431.75,1432.00,11,9,20.00
03/30/2007,06:35,1432.00,1432.00,1432.00,1432.00,86,0,86.00
03/30/2007,06:36,1431.75,1432.00,1431.75,1432.00,54,218,272.00
03/30/2007,06:37,1432.00,1432.25,1432.00,1432.25,229,0,229.00
03/30/2007,06:38,1432.25,1432.50,1432.25,1432.50,222,7,229.00
03/30/2007,06:39,1432.50,1432.50,1432.25,1432.50,166,23,189.00
03/30/2007,06:40,1432.50,1432.75,1432.50,1432.75,22,0,22.00
03/30/2007,06:41,1432.50,1432.50,1432.50,1432.50,0,32,32.00
03/30/2007,06:42,1432.75,1432.75,1432.50,1432.50,22,148,170.00
03/30/2007,06:43,1432.50,1433.00,1432.50,1433.00,189,1,190.00
03/30/2007,06:44,1432.75,1433.00,1432.75,1432.75,5,17,22.00
03/30/2007,06:45,1432.75,1432.75,1432.50,1432.50,50,255,305.00
03/30/2007,06:46,1432.75,1433.00,1432.75,1432.75,53,1,54.00
03/30/2007,06:47,1433.00,1433.00,1432.75,1433.00,78,2,80.00
03/30/2007,06:48,1432.75,1433.00,1432.75,1433.00,50,15,65.00
03/30/2007,06:49,1433.00,1433.25,1432.75,1433.25,399,16,415.00
03/30/2007,06:50,1433.00,1433.50,1433.00,1433.25,179,27,206.00
03/30/2007,06:51,1433.50,1433.50,1433.00,1433.00,50,189,239.00
03/30/2007,06:52,1433.00,1433.25,1433.00,1433.00,8,6,14.00
03/30/2007,06:53,1433.00,1433.00,1432.75,1432.75,0,599,599.00
03/30/2007,06:54,1432.75,1433.00,1432.75,1432.75,2,43,45.00
03/30/2007,06:55,1432.75,1433.00,1432.50,1432.50,1,58,59.00
03/30/2007,06:56,1432.75,1433.00,1432.75,1433.00,399,0,399.00
03/30/2007,06:57,1432.75,1432.75,1432.75,1432.75,0,279,279.00
03/30/2007,06:58,1432.75,1433.00,1432.75,1432.75,201,32,233.00
03/30/2007,06:59,1433.00,1433.25,1432.75,1433.25,337,1,338.00
03/30/2007,07:00,1433.25,1433.25,1433.25,1433.25,124,0,124.00
03/30/2007,07:01,1433.25,1433.25,1433.00,1433.00,5,50,55.00
03/30/2007,07:02,1433.00,1433.25,1433.00,1433.25,171,2,173.00
03/30/2007,07:03,1433.25,1434.00,1433.00,1434.00,923,102,1025.00
03/30/2007,07:04,1434.00,1434.25,1433.75,1434.00,259,336,595.00
03/30/2007,07:05,1433.75,1434.25,1433.75,1434.00,80,174,254.00
03/30/2007,07:06,1433.75,1434.00,1433.75,1433.75,69,25,94.00
03/30/2007,07:07,1433.75,1434.00,1433.75,1434.00,939,7,946.00
03/30/2007,07:08,1434.00,1434.25,1433.75,1434.00,1170,247,1417.00
03/30/2007,07:09,1434.00,1434.00,1433.75,1433.75,4,166,170.00
03/30/2007,07:10,1434.00,1434.00,1433.75,1434.00,308,5,313.00
03/30/2007,07:11,1434.00,1434.25,1433.75,1434.00,636,4,640.00
03/30/2007,07:12,1434.00,1434.00,1434.00,1434.00,0,177,177.00
03/30/2007,07:13,1433.75,1434.00,1433.75,1434.00,20,1,21.00
03/30/2007,07:14,1434.00,1434.00,1433.75,1433.75,8,269,277.00
03/30/2007,07:15,1434.00,1434.00,1433.75,1433.75,4,183,187.00
03/30/2007,07:16,1433.75,1434.00,1433.25,1433.25,2,523,525.00
03/30/2007,07:17,1433.50,1433.50,1433.25,1433.25,5,99,104.00
03/30/2007,07:18,1433.50,1433.50,1433.25,1433.25,9,91,100.00
03/30/2007,07:19,1433.25,1433.25,1433.00,1433.00,6,13,19.00
03/30/2007,07:20,1433.25,1433.25,1432.75,1432.75,9,204,213.00
03/30/2007,07:21,1433.00,1433.00,1432.00,1432.25,30,506,536.00
03/30/2007,07:22,1432.25,1432.25,1432.25,1432.25,149,0,149.00
03/30/2007,07:23,1432.50,1432.50,1432.00,1432.00,112,61,173.00
03/30/2007,07:24,1432.00,1432.25,1432.00,1432.00,30,379,409.00
03/30/2007,07:25,1432.25,1432.75,1432.00,1432.75,387,31,418.00
03/30/2007,07:26,1432.75,1433.00,1432.50,1432.75,164,14,178.00
03/30/2007,07:27,1432.75,1433.00,1432.75,1433.00,209,24,233.00
03/30/2007,07:28,1433.00,1433.00,1432.50,1432.50,93,103,196.00
03/30/2007,07:29,1432.75,1433.00,1432.75,1432.75,83,14,97.00
03/30/2007,07:30,1432.75,1433.00,1432.50,1432.75,105,124,229.00
03/30/2007,07:31,1432.75,1436.00,1430.50,1435.75,6298,3738,10036.00
03/30/2007,07:32,1435.75,1436.00,1434.50,1435.00,2949,2488,5437.00
03/30/2007,07:33,1435.00,1436.00,1434.75,1435.50,1298,740,2038.00
03/30/2007,07:34,1435.50,1435.75,1434.25,1434.25,163,2047,2210.00
03/30/2007,07:35,1434.25,1434.75,1433.75,1433.75,929,1170,2099.00
03/30/2007,07:36,1434.00,1434.50,1434.00,1434.25,607,507,1114.00
03/30/2007,07:37,1434.50,1434.75,1434.00,1434.00,275,760,1035.00
03/30/2007,07:38,1434.25,1435.00,1433.75,1435.00,813,347,1160.00
03/30/2007,07:39,1435.00,1435.50,1435.00,1435.00,697,721,1418.00
03/30/2007,07:40,1435.00,1435.50,1434.75,1435.00,578,289,867.00
03/30/2007,07:41,1435.00,1435.00,1434.25,1434.75,626,901,1527.00
03/30/2007,07:42,1435.00,1435.75,1435.00,1435.25,934,246,1180.00
03/30/2007,07:43,1435.50,1435.50,1434.50,1434.75,111,456,567.00
03/30/2007,07:44,1434.75,1435.00,1434.50,1434.75,16,103,119.00
03/30/2007,07:45,1434.75,1434.75,1434.50,1434.50,212,38,250.00
03/30/2007,07:46,1434.50,1434.75,1434.25,1434.25,112,254,366.00
03/30/2007,07:47,1434.50,1434.75,1434.25,1434.50,97,17,114.00
03/30/2007,07:48,1434.50,1434.50,1434.25,1434.25,0,95,95.00
03/30/2007,07:49,1434.25,1434.75,1434.25,1434.75,123,54,177.00
03/30/2007,07:50,1434.50,1435.00,1434.50,1434.75,178,103,281.00
03/30/2007,07:51,1434.75,1434.75,1434.75,1434.75,0,96,96.00
03/30/2007,07:52,1434.50,1434.75,1434.50,1434.75,103,142,245.00
03/30/2007,07:53,1434.75,1435.00,1434.75,1434.75,30,215,245.00
03/30/2007,07:54,1434.50,1434.75,1434.50,1434.50,1,80,81.00
03/30/2007,07:55,1434.50,1434.75,1434.50,1434.75,213,34,247.00
03/30/2007,07:56,1434.75,1434.75,1434.00,1434.00,36,480,516.00
03/30/2007,07:57,1434.00,1434.25,1433.50,1433.75,263,579,842.00
03/30/2007,07:58,1434.00,1434.00,1433.75,1433.75,9,164,173.00
03/30/2007,07:59,1433.75,1434.50,1433.75,1434.25,228,251,479.00
03/30/2007,08:00,1434.25,1434.50,1434.25,1434.50,154,20,174.00
03/30/2007,08:01,1434.25,1434.50,1434.25,1434.25,4,47,51.00
03/30/2007,08:02,1434.50,1435.00,1434.50,1434.75,280,292,572.00
03/30/2007,08:03,1434.75,1435.00,1434.50,1434.50,48,58,106.00
03/30/2007,08:04,1434.75,1434.75,1434.50,1434.75,27,13,40.00
03/30/2007,08:05,1434.50,1434.75,1434.25,1434.75,227,361,588.00
03/30/2007,08:06,1434.75,1435.25,1434.75,1435.00,710,314,1024.00
03/30/2007,08:07,1435.00,1435.25,1435.00,1435.25,245,160,405.00
03/30/2007,08:08,1435.25,1435.25,1435.00,1435.00,221,3,224.00
03/30/2007,08:09,1435.00,1435.25,1435.00,1435.00,2,83,85.00
03/30/2007,08:10,1435.25,1435.50,1435.25,1435.50,337,69,406.00
03/30/2007,08:11,1435.25,1435.50,1435.00,1435.00,84,472,556.00
03/30/2007,08:12,1435.00,1435.00,1434.75,1434.75,64,267,331.00
03/30/2007,08:13,1434.75,1435.00,1434.75,1435.00,309,134,443.00
03/30/2007,08:14,1435.00,1435.00,1434.50,1434.75,79,143,222.00
03/30/2007,08:15,1434.50,1434.50,1434.00,1434.00,423,699,1122.00
03/30/2007,08:16,1434.25,1434.25,1433.75,1434.25,298,564,862.00
03/30/2007,08:17,1434.25,1434.75,1433.50,1433.50,276,840,1116.00
03/30/2007,08:18,1433.75,1434.00,1433.50,1434.00,261,105,366.00
03/30/2007,08:19,1433.75,1433.75,1433.50,1433.50,15,431,446.00
03/30/2007,08:20,1433.50,1433.75,1433.00,1433.75,519,479,998.00
03/30/2007,08:21,1433.50,1434.00,1433.50,1434.00,216,337,553.00
03/30/2007,08:22,1433.75,1433.75,1433.50,1433.75,231,148,379.00
03/30/2007,08:23,1433.75,1434.00,1433.50,1434.00,167,131,298.00
03/30/2007,08:24,1433.75,1434.00,1433.75,1433.75,41,84,125.00
03/30/2007,08:25,1434.00,1434.25,1433.75,1434.00,843,116,959.00
03/30/2007,08:26,1434.00,1434.25,1433.50,1433.50,137,634,771.00
03/30/2007,08:27,1433.75,1433.75,1433.25,1433.25,143,225,368.00
03/30/2007,08:28,1433.25,1433.75,1433.25,1433.25,406,86,492.00
03/30/2007,08:29,1433.25,1433.25,1432.75,1432.75,577,1244,1821.00
03/30/2007,08:30,1433.00,1433.50,1432.75,1433.00,1262,2064,3326.00
03/30/2007,08:31,1433.00,1433.75,1432.75,1433.50,3108,1642,4750.00
03/30/2007,08:32,1433.50,1434.00,1433.00,1433.75,1337,1632,2969.00
03/30/2007,08:33,1433.50,1433.75,1433.00,1433.25,970,2167,3137.00
03/30/2007,08:34,1433.25,1433.75,1432.75,1433.25,1412,1808,3220.00
03/30/2007,08:35,1433.25,1433.50,1433.00,1433.00,1286,1461,2747.00
03/30/2007,08:36,1433.00,1433.50,1432.75,1433.25,1148,1105,2253.00
03/30/2007,08:37,1433.00,1433.25,1432.50,1432.75,852,1135,1987.00
03/30/2007,08:38,1432.75,1433.50,1432.50,1433.25,1643,1144,2787.00
03/30/2007,08:39,1433.25,1433.50,1432.75,1433.00,779,1539,2318.00
03/30/2007,08:40,1433.00,1433.50,1432.75,1433.50,1172,687,1859.00
03/30/2007,08:41,1433.25,1433.50,1432.75,1433.50,588,704,1292.00
03/30/2007,08:42,1433.25,1434.75,1433.25,1434.50,3991,1968,5959.00
03/30/2007,08:43,1434.50,1436.50,1433.50,1436.00,15113,10393,25506.00
03/30/2007,08:44,1435.75,1436.25,1434.50,1435.00,3388,5630,9018.00
03/30/2007,08:45,1435.00,1436.25,1435.00,1436.00,2720,1358,4078.00
03/30/2007,08:46,1436.00,1439.75,1436.00,1439.00,19920,10682,30602.00
03/30/2007,08:47,1439.25,1439.75,1438.25,1438.25,7648,5711,13359.00
03/30/2007,08:48,1438.50,1438.75,1438.00,1438.00,3306,4187,7493.00
03/30/2007,08:49,1438.00,1438.50,1437.75,1438.50,2559,4146,6705.00
03/30/2007,08:50,1438.25,1438.25,1436.75,1437.00,3101,4746,7847.00
03/30/2007,08:51,1437.25,1437.75,1437.00,1437.50,1619,961,2580.00
03/30/2007,08:52,1437.25,1438.00,1437.00,1437.50,1887,1826,3713.00
03/30/2007,08:53,1437.50,1438.00,1437.25,1437.75,896,911,1807.00
03/30/2007,08:54,1437.75,1438.00,1437.25,1437.25,599,2118,2717.00
03/30/2007,08:55,1437.25,1437.50,1436.50,1436.75,397,4793,5190.00
03/30/2007,08:56,1436.75,1437.00,1435.50,1436.25,3436,5122,8558.00
03/30/2007,08:57,1436.00,1436.50,1435.75,1436.25,891,1703,2594.00
03/30/2007,08:58,1436.00,1436.25,1435.75,1436.25,1528,1081,2609.00
03/30/2007,08:59,1436.00,1437.00,1436.00,1436.50,1289,918,2207.00
03/30/2007,09:00,1436.75,1437.00,1436.50,1436.75,1053,1027,2080.00
03/30/2007,09:01,1437.00,1438.75,1436.75,1438.50,6949,3463,10412.00
03/30/2007,09:02,1438.50,1439.00,1437.50,1439.00,4376,2166,6542.00
03/30/2007,09:03,1439.00,1439.00,1438.00,1438.00,1149,3523,4672.00
03/30/2007,09:04,1438.00,1438.50,1437.00,1437.50,2822,3900,6722.00
03/30/2007,09:05,1437.25,1438.25,1437.25,1437.75,1797,1483,3280.00
03/30/2007,09:06,1437.50,1437.75,1435.75,1436.50,2196,5412,7608.00
03/30/2007,09:07,1436.50,1436.75,1435.50,1435.75,1894,6128,8022.00
03/30/2007,09:08,1435.75,1436.75,1435.50,1436.75,2913,1302,4215.00
03/30/2007,09:09,1437.00,1437.00,1436.00,1436.50,971,1982,2953.00
03/30/2007,09:10,1436.50,1436.50,1435.75,1436.50,1583,2324,3907.00
03/30/2007,09:11,1436.50,1437.00,1436.00,1436.75,1204,1072,2276.00
03/30/2007,09:12,1436.50,1436.75,1436.00,1436.25,439,1293,1732.00
03/30/2007,09:13,1436.25,1436.50,1435.50,1436.00,1190,1382,2572.00
03/30/2007,09:14,1436.25,1436.50,1435.50,1436.50,975,1355,2330.00
03/30/2007,09:15,1436.50,1437.25,1436.25,1436.25,1676,2129,3805.00
03/30/2007,09:16,1436.25,1437.00,1436.00,1436.50,1611,1196,2807.00
03/30/2007,09:17,1436.25,1436.75,1435.75,1436.00,182,891,1073.00
03/30/2007,09:18,1436.00,1436.50,1435.75,1436.25,1655,1972,3627.00
03/30/2007,09:19,1436.25,1436.75,1435.75,1435.75,918,1203,2121.00
03/30/2007,09:20,1436.00,1436.00,1435.00,1435.25,1059,3072,4131.00
03/30/2007,09:21,1435.00,1435.50,1435.00,1435.25,1675,2695,4370.00
03/30/2007,09:22,1435.00,1435.25,1434.75,1435.00,2050,2404,4454.00
03/30/2007,09:23,1435.25,1435.50,1434.75,1435.00,1367,1832,3199.00
03/30/2007,09:24,1435.00,1435.25,1434.50,1435.00,1679,1064,2743.00
03/30/2007,09:25,1435.00,1435.25,1434.75,1434.75,1004,1348,2352.00
03/30/2007,09:26,1435.00,1435.50,1434.75,1435.50,2060,923,2983.00
03/30/2007,09:27,1435.50,1435.75,1435.25,1435.25,1041,860,1901.00
03/30/2007,09:28,1435.25,1435.50,1435.00,1435.00,310,916,1226.00
03/30/2007,09:29,1435.25,1435.50,1434.50,1434.75,955,1729,2684.00
03/30/2007,09:30,1435.00,1435.25,1434.75,1435.00,479,461,940.00
03/30/2007,09:31,1435.00,1435.25,1434.50,1434.50,599,1598,2197.00
03/30/2007,09:32,1434.50,1434.50,1433.25,1433.75,1468,5038,6506.00
03/30/2007,09:33,1433.50,1434.25,1433.50,1434.25,1987,637,2624.00
03/30/2007,09:34,1434.25,1434.50,1434.00,1434.50,1610,909,2519.00
03/30/2007,09:35,1434.50,1435.00,1434.25,1434.75,1565,579,2144.00
03/30/2007,09:36,1434.75,1435.25,1434.50,1435.00,706,1151,1857.00
03/30/2007,09:37,1435.00,1435.50,1434.75,1435.50,1702,694,2396.00
03/30/2007,09:38,1435.50,1436.00,1435.25,1435.25,2311,1404,3715.00
03/30/2007,09:39,1435.50,1435.50,1435.00,1435.00,73,684,757.00
03/30/2007,09:40,1435.00,1435.50,1434.50,1434.75,1123,1516,2639.00
03/30/2007,09:41,1434.75,1435.25,1434.25,1434.25,1088,1556,2644.00
03/30/2007,09:42,1434.50,1435.00,1434.25,1434.75,935,753,1688.00
03/30/2007,09:43,1434.75,1435.00,1434.50,1434.75,340,588,928.00
03/30/2007,09:44,1435.00,1435.25,1434.75,1435.00,710,1253,1963.00
03/30/2007,09:45,1435.25,1435.25,1434.25,1434.25,334,1257,1591.00
03/30/2007,09:46,1434.25,1434.50,1433.75,1434.50,1071,1501,2572.00
03/30/2007,09:47,1434.75,1434.75,1433.75,1434.25,1023,2083,3106.00
03/30/2007,09:48,1434.00,1434.50,1433.50,1434.25,1208,1571,2779.00
03/30/2007,09:49,1434.00,1434.50,1434.00,1434.25,416,441,857.00
03/30/2007,09:50,1434.25,1434.75,1434.00,1434.50,799,785,1584.00
03/30/2007,09:51,1434.75,1434.75,1434.25,1434.25,365,729,1094.00
03/30/2007,09:52,1434.50,1434.75,1434.25,1434.50,692,260,952.00
03/30/2007,09:53,1434.50,1434.75,1434.00,1434.75,450,471,921.00
03/30/2007,09:54,1434.50,1434.75,1434.50,1434.75,187,342,529.00
03/30/2007,09:55,1434.50,1435.00,1434.25,1434.50,401,532,933.00
03/30/2007,09:56,1434.50,1434.75,1434.00,1434.00,220,593,813.00
03/30/2007,09:57,1434.25,1434.50,1433.75,1434.50,1123,712,1835.00
03/30/2007,09:58,1434.25,1434.50,1434.00,1434.00,275,978,1253.00
03/30/2007,09:59,1434.00,1435.25,1434.00,1435.00,2528,938,3466.00
03/30/2007,10:00,1435.00,1435.50,1434.75,1435.00,702,949,1651.00
03/30/2007,10:01,1435.00,1435.25,1434.50,1435.00,935,1170,2105.00
03/30/2007,10:02,1435.00,1435.25,1434.75,1435.25,463,283,746.00
03/30/2007,10:03,1435.25,1435.75,1435.00,1435.50,2379,570,2949.00
03/30/2007,10:04,1435.50,1435.50,1435.25,1435.25,159,456,615.00
03/30/2007,10:05,1435.25,1435.75,1434.75,1434.75,1281,1501,2782.00
03/30/2007,10:06,1434.75,1435.25,1434.75,1435.25,652,167,819.00
03/30/2007,10:07,1435.00,1435.25,1435.00,1435.25,169,121,290.00
03/30/2007,10:08,1435.25,1435.75,1435.00,1435.75,517,572,1089.00
03/30/2007,10:09,1435.50,1435.75,1435.25,1435.25,486,928,1414.00
03/30/2007,10:10,1435.25,1435.25,1435.00,1435.25,356,280,636.00
03/30/2007,10:11,1435.00,1435.50,1435.00,1435.00,349,317,666.00
03/30/2007,10:12,1435.25,1435.50,1434.50,1434.75,968,1712,2680.00
03/30/2007,10:13,1434.50,1434.75,1434.25,1434.25,223,1083,1306.00
03/30/2007,10:14,1434.25,1434.75,1434.00,1434.50,1087,1216,2303.00
03/30/2007,10:15,1434.50,1434.50,1433.75,1433.75,496,1672,2168.00
03/30/2007,10:16,1434.00,1434.00,1433.00,1433.00,2080,2933,5013.00
03/30/2007,10:17,1433.00,1433.75,1432.75,1433.50,1908,2462,4370.00
03/30/2007,10:18,1433.25,1433.50,1432.50,1432.50,1724,3529,5253.00
03/30/2007,10:19,1432.50,1433.25,1432.50,1433.00,1561,2216,3777.00
03/30/2007,10:20,1432.75,1433.00,1432.75,1433.00,665,439,1104.00
03/30/2007,10:21,1433.00,1433.25,1432.50,1433.25,1082,582,1664.00
03/30/2007,10:22,1433.00,1433.50,1433.00,1433.25,1461,478,1939.00
03/30/2007,10:23,1433.25,1433.50,1433.00,1433.00,296,2191,2487.00
03/30/2007,10:24,1433.00,1433.00,1432.00,1432.25,1171,5305,6476.00
03/30/2007,10:25,1432.50,1432.50,1431.50,1431.75,1237,3218,4455.00
03/30/2007,10:26,1431.50,1431.50,1429.75,1430.00,2627,11116,13743.00
03/30/2007,10:27,1429.75,1430.00,1428.75,1430.00,5820,7332,13152.00
03/30/2007,10:28,1429.75,1430.50,1429.50,1430.00,6009,8339,14348.00
03/30/2007,10:29,1430.00,1430.00,1427.75,1428.25,6009,11487,17496.00
03/30/2007,10:30,1428.25,1428.25,1427.25,1428.00,8520,6912,15432.00
03/30/2007,10:31,1428.00,1428.75,1427.75,1428.50,4364,3195,7559.00
03/30/2007,10:32,1428.50,1429.25,1428.25,1428.75,6431,1915,8346.00
03/30/2007,10:33,1428.75,1429.50,1428.75,1429.50,4233,1446,5679.00
03/30/2007,10:34,1429.50,1429.75,1429.00,1429.25,2167,2715,4882.00
03/30/2007,10:35,1429.25,1429.50,1428.75,1429.00,879,1356,2235.00
03/30/2007,10:36,1428.75,1429.75,1428.75,1429.75,2010,1006,3016.00
03/30/2007,10:37,1429.50,1430.50,1429.50,1430.00,4159,1640,5799.00
03/30/2007,10:38,1430.00,1430.25,1429.50,1429.50,312,1965,2277.00
03/30/2007,10:39,1429.75,1430.00,1429.50,1430.00,948,732,1680.00
03/30/2007,10:40,1430.00,1430.00,1429.25,1429.50,634,1898,2532.00
03/30/2007,10:41,1429.50,1430.00,1429.25,1429.25,1152,1421,2573.00
03/30/2007,10:42,1429.25,1429.50,1428.25,1428.75,1472,4162,5634.00
03/30/2007,10:43,1428.50,1428.75,1426.50,1426.75,3227,11424,14651.00
03/30/2007,10:44,1426.75,1427.00,1424.00,1424.50,4815,14147,18962.00
03/30/2007,10:45,1424.50,1426.00,1424.25,1426.00,5869,4197,10066.00
03/30/2007,10:46,1426.00,1426.25,1423.75,1424.00,4077,10081,14158.00
03/30/2007,10:47,1424.00,1425.00,1422.50,1422.75,5644,11111,16755.00
03/30/2007,10:48,1422.75,1423.00,1418.75,1419.00,7921,20634,28555.00
03/30/2007,10:49,1418.75,1421.25,1418.00,1421.00,13794,10040,23834.00
03/30/2007,10:50,1420.75,1423.50,1420.75,1422.50,11993,6491,18484.00
03/30/2007,10:51,1422.75,1424.50,1422.25,1424.00,6456,3816,10272.00
03/30/2007,10:52,1424.25,1425.75,1423.00,1423.25,8514,8988,17502.00
03/30/2007,10:53,1423.00,1424.00,1422.50,1423.75,4497,4013,8510.00
03/30/2007,10:54,1423.50,1425.50,1423.00,1425.25,5355,2687,8042.00
03/30/2007,10:55,1425.25,1425.50,1423.75,1424.50,3090,3401,6491.00
03/30/2007,10:56,1424.75,1428.00,1424.75,1427.75,11168,3498,14666.00
03/30/2007,10:57,1427.75,1428.00,1426.00,1426.50,4185,7807,11992.00
03/30/2007,10:58,1426.25,1427.75,1426.25,1427.50,4005,3374,7379.00
03/30/2007,10:59,1427.25,1428.00,1425.75,1426.25,4735,4927,9662.00
03/30/2007,11:00,1426.00,1426.50,1425.50,1426.00,2367,3079,5446.00
03/30/2007,11:01,1426.00,1426.50,1424.00,1424.75,3941,6414,10355.00
03/30/2007,11:02,1424.50,1425.00,1423.75,1424.25,3330,4416,7746.00
03/30/2007,11:03,1424.25,1425.25,1424.00,1424.75,3010,1764,4774.00
03/30/2007,11:04,1424.75,1425.50,1424.50,1425.00,1875,1178,3053.00
03/30/2007,11:05,1425.00,1426.00,1424.75,1425.25,2625,1323,3948.00
03/30/2007,11:06,1425.25,1425.50,1424.50,1424.75,1068,2728,3796.00
03/30/2007,11:07,1424.75,1426.00,1424.50,1425.50,1834,1607,3441.00
03/30/2007,11:08,1425.50,1427.00,1425.25,1426.75,2182,807,2989.00
03/30/2007,11:09,1427.00,1427.50,1426.50,1426.50,3370,2201,5571.00
03/30/2007,11:10,1426.50,1427.00,1426.00,1426.00,540,1526,2066.00
03/30/2007,11:11,1426.25,1426.75,1426.00,1426.25,1505,958,2463.00
03/30/2007,11:12,1426.25,1426.50,1425.50,1426.00,816,1548,2364.00
03/30/2007,11:13,1426.00,1426.25,1425.75,1425.75,288,534,822.00
03/30/2007,11:14,1425.75,1426.00,1425.00,1425.25,640,2527,3167.00
03/30/2007,11:15,1425.25,1425.75,1424.50,1425.50,1793,1941,3734.00
03/30/2007,11:16,1425.50,1425.75,1424.25,1424.50,317,1723,2040.00
03/30/2007,11:17,1424.50,1425.00,1424.25,1424.25,471,594,1065.00
03/30/2007,11:18,1424.25,1424.75,1424.00,1424.50,551,635,1186.00
03/30/2007,11:19,1424.75,1425.25,1424.50,1424.75,767,566,1333.00
03/30/2007,11:20,1424.75,1426.25,1424.75,1425.75,1520,464,1984.00
03/30/2007,11:21,1426.00,1426.00,1425.25,1425.75,471,471,942.00
03/30/2007,11:22,1425.50,1425.75,1425.00,1425.75,233,220,453.00
03/30/2007,11:23,1425.75,1426.00,1425.75,1426.00,1135,50,1185.00
03/30/2007,11:24,1425.75,1426.00,1425.00,1425.00,215,660,875.00
03/30/2007,11:25,1425.25,1425.25,1424.75,1425.00,139,572,711.00
03/30/2007,11:26,1424.75,1426.00,1424.75,1425.25,701,350,1051.00
03/30/2007,11:27,1425.25,1425.50,1425.00,1425.50,251,537,788.00
03/30/2007,11:28,1425.25,1426.00,1425.25,1425.75,368,179,547.00
03/30/2007,11:29,1425.75,1426.00,1425.00,1425.25,343,1473,1816.00
03/30/2007,11:30,1425.25,1425.75,1425.00,1425.75,336,50,386.00
03/30/2007,11:31,1425.75,1426.00,1425.00,1425.50,1024,710,1734.00
03/30/2007,11:32,1425.50,1426.00,1425.50,1426.00,439,244,683.00
03/30/2007,11:33,1426.00,1426.75,1425.75,1426.25,1785,487,2272.00
03/30/2007,11:34,1426.25,1428.00,1426.25,1427.50,3895,1371,5266.00
03/30/2007,11:35,1427.50,1428.00,1427.25,1427.50,894,694,1588.00
03/30/2007,11:36,1427.50,1428.00,1427.50,1427.50,1110,810,1920.00
03/30/2007,11:37,1427.50,1428.00,1427.50,1427.50,934,451,1385.00
03/30/2007,11:38,1427.75,1428.50,1427.50,1428.25,1866,729,2595.00
03/30/2007,11:39,1428.25,1428.50,1427.75,1427.75,261,1027,1288.00
03/30/2007,11:40,1427.75,1428.00,1427.50,1428.00,726,529,1255.00
03/30/2007,11:41,1428.00,1428.00,1427.50,1427.75,328,626,954.00
03/30/2007,11:42,1428.00,1428.00,1427.50,1427.75,482,569,1051.00
03/30/2007,11:43,1427.75,1427.75,1427.00,1427.00,796,1141,1937.00
03/30/2007,11:44,1427.25,1427.75,1427.25,1427.75,389,26,415.00
03/30/2007,11:45,1427.50,1428.00,1427.50,1427.50,243,424,667.00
03/30/2007,11:46,1427.25,1427.50,1425.75,1426.00,1709,5900,7609.00
03/30/2007,11:47,1425.75,1426.75,1425.75,1426.50,981,381,1362.00
03/30/2007,11:48,1426.50,1426.75,1426.25,1426.50,1264,609,1873.00
03/30/2007,11:49,1426.75,1427.00,1426.25,1426.50,553,357,910.00
03/30/2007,11:50,1426.50,1426.75,1426.25,1426.75,50,189,239.00
03/30/2007,11:51,1426.50,1426.50,1426.00,1426.25,296,707,1003.00
03/30/2007,11:52,1426.25,1426.75,1426.25,1426.50,445,122,567.00
03/30/2007,11:53,1426.50,1427.00,1426.50,1426.75,276,408,684.00
03/30/2007,11:54,1426.50,1426.75,1426.25,1426.25,166,345,511.00
03/30/2007,11:55,1426.50,1426.50,1425.25,1425.50,555,1806,2361.00
03/30/2007,11:56,1425.50,1425.50,1425.00,1425.25,497,732,1229.00
03/30/2007,11:57,1425.50,1425.75,1425.50,1425.75,379,302,681.00
03/30/2007,11:58,1425.75,1426.00,1425.50,1425.75,436,461,897.00
03/30/2007,11:59,1425.75,1426.50,1425.50,1426.25,979,51,1030.00
03/30/2007,12:00,1426.50,1426.50,1425.75,1426.00,365,638,1003.00
03/30/2007,12:01,1425.75,1426.25,1425.75,1426.25,579,201,780.00
03/30/2007,12:02,1426.00,1426.25,1426.00,1426.25,111,187,298.00
03/30/2007,12:03,1426.25,1426.75,1425.75,1425.75,368,743,1111.00
03/30/2007,12:04,1425.75,1426.00,1425.50,1425.75,80,348,428.00
03/30/2007,12:05,1425.75,1426.25,1425.75,1426.25,308,221,529.00
03/30/2007,12:06,1426.00,1426.25,1425.75,1426.00,57,199,256.00
03/30/2007,12:07,1426.00,1427.00,1426.00,1427.00,2031,24,2055.00
03/30/2007,12:08,1427.25,1428.50,1427.25,1428.50,3816,621,4437.00
03/30/2007,12:09,1428.50,1428.50,1427.50,1428.00,684,1551,2235.00
03/30/2007,12:10,1427.75,1428.25,1427.25,1427.50,376,923,1299.00
03/30/2007,12:11,1427.50,1427.75,1427.25,1427.50,512,930,1442.00
03/30/2007,12:12,1427.50,1427.75,1427.25,1427.25,183,324,507.00
03/30/2007,12:13,1427.25,1427.25,1426.75,1427.00,189,2151,2340.00
03/30/2007,12:14,1427.00,1427.25,1426.75,1427.00,134,157,291.00
03/30/2007,12:15,1427.00,1427.25,1427.00,1427.00,102,82,184.00
03/30/2007,12:16,1427.00,1427.25,1426.75,1427.00,215,341,556.00
03/30/2007,12:17,1427.25,1427.50,1427.00,1427.50,287,101,388.00
03/30/2007,12:18,1427.25,1427.50,1427.00,1427.50,123,332,455.00
03/30/2007,12:19,1427.50,1428.00,1427.25,1428.00,1109,167,1276.00
03/30/2007,12:20,1427.75,1428.00,1427.50,1428.00,105,592,697.00
03/30/2007,12:21,1428.00,1428.00,1426.75,1427.25,759,1082,1841.00
03/30/2007,12:22,1427.25,1427.50,1426.75,1427.00,431,589,1020.00
03/30/2007,12:23,1427.00,1427.25,1427.00,1427.25,249,157,406.00
03/30/2007,12:24,1427.25,1427.25,1426.75,1427.00,123,337,460.00
03/30/2007,12:25,1427.00,1427.25,1426.75,1427.25,169,4,173.00
03/30/2007,12:26,1427.25,1428.00,1427.25,1428.00,525,51,576.00
03/30/2007,12:27,1428.00,1428.25,1427.75,1427.75,898,728,1626.00
03/30/2007,12:28,1428.00,1428.00,1428.00,1428.00,323,0,323.00
03/30/2007,12:29,1428.00,1428.50,1428.00,1428.25,496,359,855.00
03/30/2007,12:30,1428.25,1428.50,1428.00,1428.25,819,522,1341.00
03/30/2007,12:31,1428.25,1429.75,1428.25,1429.00,6592,1866,8458.00
03/30/2007,12:32,1429.00,1429.00,1428.25,1428.75,2073,1636,3709.00
03/30/2007,12:33,1428.75,1428.75,1428.00,1428.25,224,872,1096.00
03/30/2007,12:34,1428.00,1428.25,1427.50,1427.75,593,1362,1955.00
03/30/2007,12:35,1427.75,1428.75,1427.75,1428.75,1111,103,1214.00
03/30/2007,12:36,1428.50,1428.75,1428.00,1428.00,24,639,663.00
03/30/2007,12:37,1428.25,1428.25,1427.75,1427.75,75,652,727.00
03/30/2007,12:38,1427.50,1428.00,1427.50,1427.75,232,36,268.00
03/30/2007,12:39,1428.00,1428.50,1428.00,1428.50,520,9,529.00
03/30/2007,12:40,1428.75,1428.75,1428.25,1428.50,112,297,409.00
03/30/2007,12:41,1428.50,1429.25,1428.25,1428.25,1867,1490,3357.00
03/30/2007,12:42,1428.50,1430.00,1428.25,1429.25,3864,2598,6462.00
03/30/2007,12:43,1429.25,1429.25,1428.00,1428.75,1490,3072,4562.00
03/30/2007,12:44,1428.75,1429.25,1428.50,1428.75,748,941,1689.00
03/30/2007,12:45,1428.50,1429.00,1428.25,1428.75,318,652,970.00
03/30/2007,12:46,1428.75,1428.75,1428.50,1428.50,247,529,776.00
03/30/2007,12:47,1428.50,1428.50,1428.00,1428.25,670,1331,2001.00
03/30/2007,12:48,1428.00,1428.25,1427.00,1427.75,779,3309,4088.00
03/30/2007,12:49,1428.00,1428.00,1427.25,1427.25,497,857,1354.00
03/30/2007,12:50,1427.25,1428.00,1427.25,1427.50,859,338,1197.00
03/30/2007,12:51,1427.75,1428.00,1427.50,1427.75,199,197,396.00
03/30/2007,12:52,1428.00,1428.50,1428.00,1428.25,913,144,1057.00
03/30/2007,12:53,1428.50,1429.00,1428.25,1428.50,517,332,849.00
03/30/2007,12:54,1428.75,1429.00,1428.00,1428.00,156,780,936.00
03/30/2007,12:55,1428.00,1428.25,1427.25,1428.25,1362,1145,2507.00
03/30/2007,12:56,1428.25,1429.00,1428.00,1428.25,876,379,1255.00
03/30/2007,12:57,1428.25,1428.50,1428.25,1428.50,157,43,200.00
03/30/2007,12:58,1428.50,1428.75,1428.00,1428.00,299,693,992.00
03/30/2007,12:59,1428.25,1428.50,1428.00,1428.50,342,317,659.00
03/30/2007,13:00,1428.50,1428.75,1428.25,1428.75,455,224,679.00
03/30/2007,13:01,1428.75,1428.75,1428.25,1428.25,70,465,535.00
03/30/2007,13:02,1428.25,1429.25,1428.25,1429.00,1278,250,1528.00
03/30/2007,13:03,1429.00,1429.50,1428.00,1428.25,666,1307,1973.00
03/30/2007,13:04,1428.25,1428.50,1428.00,1428.25,218,145,363.00
03/30/2007,13:05,1428.25,1428.50,1428.00,1428.25,88,354,442.00
03/30/2007,13:06,1428.00,1428.50,1428.00,1428.50,273,55,328.00
03/30/2007,13:07,1428.50,1428.75,1428.25,1428.50,197,339,536.00
03/30/2007,13:08,1428.50,1428.75,1428.50,1428.75,44,206,250.00
03/30/2007,13:09,1428.75,1428.75,1428.50,1428.75,42,7,49.00
03/30/2007,13:10,1428.75,1429.00,1428.50,1428.75,367,521,888.00
03/30/2007,13:11,1429.00,1429.25,1428.75,1429.25,571,14,585.00
03/30/2007,13:12,1429.25,1430.00,1429.00,1430.00,2315,549,2864.00
03/30/2007,13:13,1429.75,1430.00,1429.50,1429.75,563,582,1145.00
03/30/2007,13:14,1429.50,1430.00,1429.50,1429.75,494,658,1152.00
03/30/2007,13:15,1429.50,1429.75,1429.50,1429.50,50,131,181.00
03/30/2007,13:16,1429.50,1430.00,1429.50,1429.75,447,141,588.00
03/30/2007,13:17,1429.75,1430.00,1429.75,1429.75,365,193,558.00
03/30/2007,13:18,1430.00,1430.00,1429.25,1429.25,380,1360,1740.00
03/30/2007,13:19,1429.25,1429.50,1429.25,1429.25,131,168,299.00
03/30/2007,13:20,1429.50,1429.75,1429.25,1429.75,526,104,630.00
03/30/2007,13:21,1429.50,1430.00,1429.50,1429.50,474,437,911.00
03/30/2007,13:22,1429.75,1430.00,1429.25,1429.75,304,514,818.00
03/30/2007,13:23,1430.00,1430.00,1429.50,1429.75,266,195,461.00
03/30/2007,13:24,1429.75,1430.50,1429.75,1429.75,1595,1073,2668.00
03/30/2007,13:25,1429.75,1430.00,1429.50,1429.75,49,526,575.00
03/30/2007,13:26,1429.75,1430.00,1429.50,1429.75,544,140,684.00
03/30/2007,13:27,1429.75,1430.50,1429.75,1430.25,1056,203,1259.00
03/30/2007,13:28,1430.25,1431.25,1430.25,1431.00,2728,490,3218.00
03/30/2007,13:29,1431.25,1431.75,1431.00,1431.50,2163,759,2922.00
03/30/2007,13:30,1431.75,1431.75,1431.00,1431.25,627,1395,2022.00
03/30/2007,13:31,1431.00,1431.50,1431.00,1431.00,355,396,751.00
03/30/2007,13:32,1431.00,1431.25,1430.75,1431.00,40,843,883.00
03/30/2007,13:33,1430.75,1431.00,1430.75,1431.00,142,92,234.00
03/30/2007,13:34,1430.75,1431.50,1430.75,1431.25,788,168,956.00
03/30/2007,13:35,1431.50,1431.50,1431.00,1431.25,123,332,455.00
03/30/2007,13:36,1431.00,1431.25,1431.00,1431.00,350,24,374.00
03/30/2007,13:37,1431.00,1431.25,1431.00,1431.25,231,59,290.00
03/30/2007,13:38,1431.25,1432.50,1431.00,1432.25,4052,579,4631.00
03/30/2007,13:39,1432.25,1433.75,1432.25,1433.25,5136,1515,6651.00
03/30/2007,13:40,1433.25,1433.25,1432.75,1433.00,1260,1798,3058.00
03/30/2007,13:41,1433.00,1433.50,1432.75,1433.25,1199,375,1574.00
03/30/2007,13:42,1433.50,1433.50,1432.25,1432.50,533,2772,3305.00
03/30/2007,13:43,1432.50,1433.00,1432.50,1432.50,734,1914,2648.00
03/30/2007,13:44,1432.25,1432.50,1431.50,1432.00,1318,3535,4853.00
03/30/2007,13:45,1432.00,1432.50,1431.50,1432.50,1185,478,1663.00
03/30/2007,13:46,1432.50,1433.00,1432.25,1432.75,1153,837,1990.00
03/30/2007,13:47,1432.50,1432.75,1432.50,1432.50,90,122,212.00
03/30/2007,13:48,1432.75,1433.00,1432.50,1433.00,1281,172,1453.00
03/30/2007,13:49,1433.25,1433.25,1432.75,1432.75,410,718,1128.00
03/30/2007,13:50,1432.75,1433.00,1432.75,1432.75,27,324,351.00
03/30/2007,13:51,1432.75,1432.75,1432.50,1432.75,254,528,782.00
03/30/2007,13:52,1432.75,1433.25,1432.75,1432.75,564,423,987.00
03/30/2007,13:53,1432.75,1433.00,1432.50,1432.50,310,723,1033.00
03/30/2007,13:54,1432.50,1433.00,1432.50,1432.75,272,227,499.00
03/30/2007,13:55,1432.50,1432.50,1431.50,1431.75,2105,3337,5442.00
03/30/2007,13:56,1431.75,1432.00,1431.50,1432.00,465,405,870.00
03/30/2007,13:57,1432.00,1432.25,1431.75,1432.00,955,353,1308.00
03/30/2007,13:58,1432.00,1432.00,1431.00,1431.50,418,4813,5231.00
03/30/2007,13:59,1431.50,1431.50,1431.00,1431.25,58,897,955.00
03/30/2007,14:00,1431.00,1432.00,1431.00,1432.00,1553,690,2243.00
03/30/2007,14:01,1432.25,1432.25,1431.75,1431.75,244,487,731.00
03/30/2007,14:02,1431.75,1432.00,1431.75,1431.75,194,151,345.00
03/30/2007,14:03,1431.75,1432.00,1431.75,1432.00,10,461,471.00
03/30/2007,14:04,1432.00,1432.00,1431.50,1431.50,42,471,513.00
03/30/2007,14:05,1431.75,1432.00,1431.50,1432.00,327,391,718.00
03/30/2007,14:06,1432.00,1432.00,1431.75,1431.75,52,150,202.00
03/30/2007,14:07,1431.75,1431.75,1431.50,1431.50,129,458,587.00
03/30/2007,14:08,1431.50,1431.75,1431.50,1431.50,98,350,448.00
03/30/2007,14:09,1431.50,1431.75,1431.25,1431.25,254,1449,1703.00
03/30/2007,14:10,1431.25,1431.25,1431.00,1431.00,663,3182,3845.00
03/30/2007,14:11,1431.00,1431.25,1430.25,1430.50,675,3408,4083.00
03/30/2007,14:12,1430.50,1430.50,1430.00,1430.50,1052,2076,3128.00
03/30/2007,14:13,1430.25,1431.00,1430.25,1430.50,1258,459,1717.00
03/30/2007,14:14,1430.50,1430.75,1430.25,1430.75,234,566,800.00
03/30/2007,14:15,1430.75,1431.25,1430.75,1431.00,1540,511,2051.00
03/30/2007,14:16,1431.25,1431.75,1431.00,1431.75,539,192,731.00
03/30/2007,14:17,1431.75,1431.75,1431.25,1431.50,377,1135,1512.00
03/30/2007,14:18,1431.50,1431.75,1431.25,1431.25,513,215,728.00
03/30/2007,14:19,1431.50,1431.50,1431.25,1431.25,562,681,1243.00
03/30/2007,14:20,1431.25,1431.75,1431.25,1431.50,225,534,759.00
03/30/2007,14:21,1431.50,1432.00,1431.50,1432.00,395,68,463.00
03/30/2007,14:22,1432.00,1432.00,1431.75,1431.75,30,67,97.00
03/30/2007,14:23,1431.75,1432.00,1431.75,1431.75,33,84,117.00
03/30/2007,14:24,1432.00,1432.00,1431.75,1432.00,288,234,522.00
03/30/2007,14:25,1432.00,1432.00,1431.75,1431.75,44,23,67.00
03/30/2007,14:26,1431.75,1432.00,1431.75,1431.75,184,44,228.00
03/30/2007,14:27,1432.00,1432.00,1431.75,1431.75,1301,299,1600.00
03/30/2007,14:28,1431.75,1432.00,1431.75,1431.75,354,234,588.00
03/30/2007,14:29,1431.75,1432.00,1431.75,1431.75,54,182,236.00
03/30/2007,14:30,1431.75,1432.00,1431.25,1431.25,106,1358,1464.00
03/30/2007,14:31,1431.25,1431.25,1430.50,1430.75,765,2611,3376.00
03/30/2007,14:32,1430.50,1430.75,1430.25,1430.50,89,892,981.00
03/30/2007,14:33,1430.50,1430.75,1430.25,1430.50,388,468,856.00
03/30/2007,14:34,1430.75,1430.75,1430.50,1430.50,158,850,1008.00
03/30/2007,14:35,1430.50,1430.50,1430.25,1430.25,38,1271,1309.00
03/30/2007,14:36,1430.25,1430.50,1430.00,1430.25,872,783,1655.00
03/30/2007,14:37,1430.25,1430.50,1430.00,1430.25,676,639,1315.00
03/30/2007,14:38,1430.25,1430.25,1430.00,1430.00,116,721,837.00
03/30/2007,14:39,1430.00,1430.25,1429.25,1429.50,216,3383,3599.00
03/30/2007,14:40,1429.50,1429.75,1429.00,1429.75,2449,1575,4024.00
03/30/2007,14:41,1429.75,1431.25,1429.50,1431.00,3112,1579,4691.00
03/30/2007,14:42,1431.00,1431.00,1430.75,1431.00,415,639,1054.00
03/30/2007,14:43,1431.00,1431.25,1430.75,1431.25,623,338,961.00
03/30/2007,14:44,1431.25,1431.50,1431.00,1431.00,1006,1471,2477.00
03/30/2007,14:45,1431.00,1431.25,1430.50,1430.75,1012,2064,3076.00
03/30/2007,14:46,1430.50,1431.00,1430.50,1431.00,416,1225,1641.00
03/30/2007,14:47,1430.75,1431.25,1430.50,1431.25,1425,622,2047.00
03/30/2007,14:48,1431.25,1431.25,1431.00,1431.25,1360,446,1806.00
03/30/2007,14:49,1431.50,1431.75,1431.25,1431.75,2287,175,2462.00
03/30/2007,14:50,1431.75,1432.25,1431.50,1431.75,1938,2527,4465.00
03/30/2007,14:51,1432.00,1432.00,1431.00,1431.00,967,4721,5688.00
03/30/2007,14:52,1431.00,1431.25,1430.75,1431.25,1086,1998,3084.00
03/30/2007,14:53,1431.25,1431.25,1431.00,1431.25,2205,740,2945.00
03/30/2007,14:54,1431.25,1431.50,1430.75,1431.00,1565,3612,5177.00
03/30/2007,14:55,1431.00,1431.00,1430.00,1430.00,1346,4498,5844.00
03/30/2007,14:56,1430.00,1430.25,1429.25,1429.50,2426,6960,9386.00
03/30/2007,14:57,1429.50,1429.50,1429.00,1429.25,1759,3789,5548.00
03/30/2007,14:58,1429.00,1429.75,1429.00,1429.50,6226,2647,8873.00
03/30/2007,14:59,1429.75,1430.00,1429.50,1429.75,4418,4361,8779.00
03/30/2007,15:00,1430.00,1431.00,1429.75,1430.50,15081,11191,26272.00
03/30/2007,15:01,1430.50,1432.00,1430.00,1431.75,11515,11779,23294.00
03/30/2007,15:02,1431.75,1431.75,1431.25,1431.50,1693,2199,3892.00
03/30/2007,15:03,1431.50,1431.75,1431.00,1431.50,1834,2171,4005.00
03/30/2007,15:04,1431.75,1431.75,1431.25,1431.50,1394,1631,3025.00
03/30/2007,15:05,1431.25,1432.00,1431.25,1431.75,3195,1019,4214.00
03/30/2007,15:06,1432.00,1432.00,1431.50,1431.75,1410,1354,2764.00
03/30/2007,15:07,1432.00,1432.50,1431.75,1432.00,3379,1104,4483.00
03/30/2007,15:08,1432.00,1432.25,1432.00,1432.00,1170,1220,2390.00
03/30/2007,15:09,1432.00,1432.25,1431.50,1431.50,482,2373,2855.00
03/30/2007,15:10,1431.50,1432.00,1431.50,1431.50,1016,1747,2763.00
03/30/2007,15:11,1431.50,1431.75,1431.25,1431.75,990,404,1394.00
03/30/2007,15:12,1431.75,1432.00,1431.50,1431.75,494,615,1109.00
03/30/2007,15:13,1431.75,1431.75,1431.50,1431.50,857,1253,2110.00
03/30/2007,15:14,1431.75,1432.25,1431.50,1432.00,2893,1133,4026.00
03/30/2007,15:15,1432.25,1432.50,1431.75,1431.75,2819,4044,6863.00
03/30/2007,15:16,1432.00,1432.00,1432.00,1432.00,1,0,1.00
04/01/2007,17:01,1431.75,1432.00,1431.25,1431.75,115,343,458.00
04/01/2007,17:02,1431.75,1431.75,1431.25,1431.50,182,279,461.00
04/01/2007,17:03,1431.50,1431.50,1431.50,1431.50,64,0,64.00
04/01/2007,17:04,1431.25,1431.50,1431.25,1431.25,22,123,145.00
04/01/2007,17:05,1431.25,1431.25,1430.75,1430.75,0,206,206.00
04/01/2007,17:06,1431.00,1431.25,1430.50,1430.75,22,34,56.00
04/01/2007,17:07,1430.75,1431.00,1430.75,1431.00,1,55,56.00
04/01/2007,17:08,1430.75,1431.00,1430.75,1430.75,2,27,29.00
04/01/2007,17:09,1430.75,1431.00,1430.75,1430.75,22,60,82.00
04/01/2007,17:10,1430.75,1430.75,1430.50,1430.75,60,129,189.00
04/01/2007,17:11,1430.75,1431.00,1430.75,1431.00,9,0,9.00
04/01/2007,17:12,1431.00,1431.00,1430.75,1430.75,27,10,37.00
04/01/2007,17:13,1430.75,1431.00,1430.75,1431.00,7,1,8.00
04/01/2007,17:14,1430.75,1430.75,1430.50,1430.75,1,34,35.00
04/01/2007,17:15,1430.75,1430.75,1430.00,1430.25,6,78,84.00
04/01/2007,17:16,1430.00,1430.50,1429.75,1430.50,146,127,273.00
04/01/2007,17:17,1430.25,1430.50,1430.25,1430.25,25,7,32.00
04/01/2007,17:18,1430.25,1430.25,1430.00,1430.25,27,40,67.00
04/01/2007,17:19,1430.50,1430.50,1430.50,1430.50,3,0,3.00
04/01/2007,17:20,1430.25,1430.25,1430.00,1430.25,1,20,21.00
04/01/2007,17:21,1430.25,1430.25,1430.25,1430.25,2,0,2.00
04/01/2007,17:22,1430.25,1430.25,1430.25,1430.25,2,0,2.00
04/01/2007,17:23,1430.25,1430.25,1430.25,1430.25,2,0,2.00
04/01/2007,17:24,1430.25,1430.25,1430.00,1430.00,5,5,10.00
04/01/2007,17:25,1430.00,1430.00,1430.00,1430.00,0,2,2.00
04/01/2007,17:26,1430.25,1430.25,1430.25,1430.25,16,0,16.00
04/01/2007,17:27,1430.25,1430.50,1430.25,1430.50,60,0,60.00
04/01/2007,17:29,1430.75,1430.75,1430.75,1430.75,82,0,82.00
04/01/2007,17:30,1431.00,1431.00,1431.00,1431.00,20,0,20.00
04/01/2007,17:31,1431.00,1431.25,1431.00,1431.25,14,0,14.00
04/01/2007,17:32,1431.25,1431.50,1431.25,1431.25,61,8,69.00
04/01/2007,17:33,1431.25,1431.50,1431.25,1431.25,1,152,153.00
04/01/2007,17:34,1431.50,1431.50,1431.50,1431.50,7,0,7.00
04/01/2007,17:35,1431.50,1431.50,1431.50,1431.50,2,0,2.00
04/01/2007,17:36,1431.50,1431.50,1431.50,1431.50,4,0,4.00
04/01/2007,17:41,1431.25,1431.25,1431.25,1431.25,0,3,3.00
04/01/2007,17:42,1431.25,1431.25,1431.00,1431.25,1,57,58.00
04/01/2007,17:43,1431.25,1431.25,1431.25,1431.25,8,0,8.00
04/01/2007,17:44,1431.25,1431.25,1430.75,1430.75,11,127,138.00
04/01/2007,17:45,1430.75,1430.75,1430.50,1430.50,0,10,10.00
04/01/2007,17:46,1430.75,1431.00,1430.75,1431.00,17,0,17.00
04/01/2007,17:49,1430.75,1430.75,1430.75,1430.75,0,3,3.00
04/01/2007,17:50,1431.00,1431.00,1430.75,1430.75,1,141,142.00
04/01/2007,17:51,1431.00,1431.00,1431.00,1431.00,6,0,6.00
04/01/2007,17:52,1431.00,1431.00,1431.00,1431.00,2,0,2.00
04/01/2007,17:53,1430.75,1430.75,1430.75,1430.75,0,7,7.00
04/01/2007,17:55,1430.75,1430.75,1430.75,1430.75,0,9,9.00
04/01/2007,17:56,1430.75,1430.75,1430.75,1430.75,0,2,2.00
04/01/2007,17:57,1430.50,1430.50,1430.50,1430.50,0,50,50.00
04/01/2007,17:59,1430.25,1430.25,1430.25,1430.25,0,1,1.00
04/01/2007,18:00,1430.50,1430.50,1430.50,1430.50,20,0,20.00
04/01/2007,18:01,1430.50,1430.50,1430.50,1430.50,7,0,7.00
04/01/2007,18:03,1430.50,1430.50,1430.50,1430.50,2,0,2.00
04/01/2007,18:04,1430.50,1430.50,1430.50,1430.50,1,0,1.00
04/01/2007,18:05,1430.50,1430.50,1430.50,1430.50,1,0,1.00
04/01/2007,18:06,1430.50,1430.50,1430.50,1430.50,12,0,12.00
04/01/2007,18:07,1430.25,1430.25,1430.25,1430.25,0,11,11.00
04/01/2007,18:08,1430.25,1430.50,1430.25,1430.50,13,1,14.00
04/01/2007,18:09,1430.50,1430.50,1430.50,1430.50,1,0,1.00
04/01/2007,18:12,1430.50,1430.50,1430.50,1430.50,3,0,3.00
04/01/2007,18:13,1430.50,1430.50,1430.50,1430.50,1,0,1.00
04/01/2007,18:14,1430.50,1430.75,1430.50,1430.75,38,0,38.00
04/01/2007,18:17,1431.00,1431.00,1431.00,1431.00,48,0,48.00
04/01/2007,18:18,1431.00,1431.50,1431.00,1431.50,160,0,160.00
04/01/2007,18:19,1431.50,1432.00,1431.50,1431.75,225,18,243.00
04/01/2007,18:20,1431.50,1431.50,1431.50,1431.50,0,41,41.00
04/01/2007,18:22,1431.25,1431.50,1431.25,1431.50,2,1,3.00
04/01/2007,18:23,1431.50,1431.50,1431.50,1431.50,14,0,14.00
04/01/2007,18:24,1431.50,1431.50,1431.25,1431.25,11,20,31.00
04/01/2007,18:26,1431.00,1431.00,1431.00,1431.00,0,1,1.00
04/01/2007,18:28,1431.00,1431.00,1431.00,1431.00,0,14,14.00
04/01/2007,18:29,1431.25,1431.25,1431.25,1431.25,2,0,2.00
04/01/2007,18:30,1431.25,1431.25,1431.25,1431.25,4,0,4.00
04/01/2007,18:35,1431.00,1431.00,1431.00,1431.00,0,4,4.00
04/01/2007,18:36,1431.00,1431.00,1431.00,1431.00,0,4,4.00
04/01/2007,18:38,1431.00,1431.00,1431.00,1431.00,0,30,30.00
04/01/2007,18:39,1431.00,1431.00,1431.00,1431.00,0,1,1.00
04/01/2007,18:40,1431.00,1431.00,1431.00,1431.00,0,5,5.00
04/01/2007,18:41,1431.00,1431.00,1431.00,1431.00,0,4,4.00
04/01/2007,18:42,1431.00,1431.25,1431.00,1431.25,5,22,27.00
04/01/2007,18:43,1431.25,1431.25,1431.25,1431.25,5,0,5.00
04/01/2007,18:46,1431.25,1431.25,1431.25,1431.25,29,0,29.00
04/01/2007,18:47,1431.25,1431.50,1431.25,1431.25,77,3,80.00
04/01/2007,18:48,1431.25,1431.25,1431.25,1431.25,0,2,2.00
04/01/2007,18:49,1431.50,1431.50,1431.50,1431.50,111,0,111.00
04/01/2007,18:50,1431.50,1431.50,1431.50,1431.50,10,0,10.00
04/01/2007,18:51,1431.50,1431.50,1431.50,1431.50,40,0,40.00
04/01/2007,18:52,1431.50,1431.50,1431.50,1431.50,50,0,50.00
04/01/2007,18:53,1431.50,1431.50,1431.50,1431.50,10,0,10.00
04/01/2007,18:54,1431.50,1431.50,1431.50,1431.50,25,0,25.00
04/01/2007,18:55,1431.50,1431.50,1431.50,1431.50,1,0,1.00
04/01/2007,18:59,1431.50,1431.75,1431.50,1431.75,112,0,112.00
04/01/2007,19:00,1432.00,1432.25,1431.75,1432.25,142,3,145.00
04/01/2007,19:01,1432.25,1432.50,1432.25,1432.50,27,0,27.00
04/01/2007,19:02,1432.25,1432.50,1432.25,1432.25,1,80,81.00
04/01/2007,19:03,1432.25,1432.25,1432.25,1432.25,0,57,57.00
04/01/2007,19:04,1432.25,1432.25,1432.25,1432.25,0,7,7.00
04/01/2007,19:05,1432.25,1432.25,1432.00,1432.00,10,97,107.00
04/01/2007,19:06,1432.00,1432.00,1432.00,1432.00,0,30,30.00
04/01/2007,19:07,1432.00,1432.00,1432.00,1432.00,0,4,4.00
04/01/2007,19:08,1432.00,1432.25,1432.00,1432.25,144,79,223.00
04/01/2007,19:09,1432.25,1432.25,1432.25,1432.25,4,0,4.00
04/01/2007,19:11,1432.25,1432.50,1432.25,1432.50,38,0,38.00
04/01/2007,19:12,1432.50,1432.75,1432.25,1432.75,500,2,502.00
04/01/2007,19:13,1432.50,1432.75,1432.50,1432.50,16,2,18.00
04/01/2007,19:14,1432.50,1432.75,1432.50,1432.75,44,7,51.00
04/01/2007,19:15,1432.75,1432.75,1432.50,1432.75,34,14,48.00
04/01/2007,19:16,1432.75,1432.75,1432.75,1432.75,1,0,1.00
04/01/2007,19:17,1433.00,1433.00,1433.00,1433.00,4,0,4.00
04/01/2007,19:18,1432.75,1433.00,1432.75,1433.00,29,1,30.00
04/01/2007,19:19,1433.00,1433.00,1433.00,1433.00,78,0,78.00
04/01/2007,19:20,1433.00,1433.25,1432.75,1433.00,63,10,73.00
04/01/2007,19:21,1433.00,1433.50,1433.00,1433.50,189,43,232.00
04/01/2007,19:22,1433.50,1433.75,1433.50,1433.75,184,1,185.00
04/01/2007,19:23,1433.75,1433.75,1433.75,1433.75,52,0,52.00
04/01/2007,19:24,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/01/2007,19:25,1433.75,1433.75,1433.75,1433.75,9,0,9.00
04/01/2007,19:26,1433.50,1433.75,1433.50,1433.75,1,45,46.00
04/01/2007,19:27,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/01/2007,19:28,1433.50,1433.50,1433.50,1433.50,0,39,39.00
04/01/2007,19:29,1433.50,1433.50,1433.25,1433.25,0,7,7.00
04/01/2007,19:30,1433.25,1433.25,1433.25,1433.25,0,42,42.00
04/01/2007,19:31,1433.25,1433.25,1433.25,1433.25,0,43,43.00
04/01/2007,19:32,1433.50,1433.50,1433.50,1433.50,1,0,1.00
04/01/2007,19:34,1433.50,1433.50,1433.25,1433.50,2,2,4.00
04/01/2007,19:35,1433.50,1433.50,1433.25,1433.25,1,3,4.00
04/01/2007,19:40,1433.25,1433.25,1433.25,1433.25,0,18,18.00
04/01/2007,19:41,1433.00,1433.25,1433.00,1433.25,9,1,10.00
04/01/2007,19:42,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/01/2007,19:43,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/01/2007,19:44,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/01/2007,19:45,1433.25,1433.25,1433.00,1433.00,13,52,65.00
04/01/2007,19:46,1433.00,1433.00,1433.00,1433.00,0,28,28.00
04/01/2007,19:48,1433.00,1433.00,1433.00,1433.00,0,2,2.00
04/01/2007,19:49,1433.00,1433.25,1433.00,1433.00,1,26,27.00
04/01/2007,19:51,1433.25,1433.25,1433.25,1433.25,30,0,30.00
04/01/2007,19:53,1433.00,1433.00,1433.00,1433.00,0,2,2.00
04/01/2007,19:56,1433.00,1433.00,1433.00,1433.00,0,2,2.00
04/01/2007,19:59,1433.00,1433.00,1433.00,1433.00,0,1,1.00
04/01/2007,20:00,1433.25,1433.25,1433.00,1433.00,1,2,3.00
04/01/2007,20:01,1433.00,1433.00,1433.00,1433.00,0,10,10.00
04/01/2007,20:02,1433.00,1433.00,1433.00,1433.00,0,13,13.00
04/01/2007,20:06,1433.00,1433.00,1433.00,1433.00,0,17,17.00
04/01/2007,20:07,1432.75,1432.75,1432.50,1432.50,0,112,112.00
04/01/2007,20:08,1432.75,1432.75,1432.75,1432.75,3,0,3.00
04/01/2007,20:10,1432.50,1432.50,1432.50,1432.50,0,23,23.00
04/01/2007,20:13,1432.50,1432.50,1432.50,1432.50,0,2,2.00
04/01/2007,20:15,1432.50,1433.00,1432.50,1433.00,26,1,27.00
04/01/2007,20:16,1433.00,1433.00,1433.00,1433.00,25,0,25.00
04/01/2007,20:18,1432.75,1432.75,1432.50,1432.75,1,3,4.00
04/01/2007,20:19,1433.00,1433.00,1432.75,1432.75,1,9,10.00
04/01/2007,20:20,1433.00,1433.00,1433.00,1433.00,1,0,1.00
04/01/2007,20:21,1433.00,1433.00,1432.75,1433.00,20,1,21.00
04/01/2007,20:22,1432.75,1432.75,1432.75,1432.75,0,176,176.00
04/01/2007,20:23,1432.75,1432.75,1432.75,1432.75,0,2,2.00
04/01/2007,20:24,1432.75,1432.75,1432.75,1432.75,0,1,1.00
04/01/2007,20:25,1433.00,1433.00,1433.00,1433.00,6,0,6.00
04/01/2007,20:26,1433.00,1433.00,1432.75,1432.75,1,1,2.00
04/01/2007,20:27,1433.00,1433.00,1433.00,1433.00,16,0,16.00
04/01/2007,20:30,1433.00,1433.00,1432.75,1432.75,3,3,6.00
04/01/2007,20:31,1433.00,1433.00,1433.00,1433.00,13,0,13.00
04/01/2007,20:32,1433.00,1433.00,1433.00,1433.00,15,0,15.00
04/01/2007,20:34,1433.00,1433.00,1433.00,1433.00,1,0,1.00
04/01/2007,20:35,1433.00,1433.00,1433.00,1433.00,1,0,1.00
04/01/2007,20:36,1432.75,1433.00,1432.75,1433.00,74,5,79.00
04/01/2007,20:38,1433.00,1433.00,1433.00,1433.00,1,0,1.00
04/01/2007,20:39,1433.00,1433.00,1433.00,1433.00,9,0,9.00
04/01/2007,20:40,1433.00,1433.00,1433.00,1433.00,7,0,7.00
04/01/2007,20:41,1433.25,1433.25,1433.25,1433.25,7,0,7.00
04/01/2007,20:42,1433.25,1433.25,1433.25,1433.25,1,0,1.00
04/01/2007,20:43,1433.25,1433.50,1433.25,1433.25,58,3,61.00
04/01/2007,20:44,1433.25,1433.25,1433.25,1433.25,0,5,5.00
04/01/2007,20:45,1433.25,1433.25,1433.25,1433.25,0,12,12.00
04/01/2007,20:46,1433.00,1433.00,1433.00,1433.00,0,1,1.00
04/01/2007,20:47,1433.25,1433.25,1433.25,1433.25,4,0,4.00
04/01/2007,20:50,1433.00,1433.00,1433.00,1433.00,0,3,3.00
04/01/2007,20:51,1433.00,1433.00,1432.75,1432.75,0,265,265.00
04/01/2007,20:52,1432.75,1432.75,1432.50,1432.50,0,5,5.00
04/01/2007,20:53,1432.75,1433.25,1432.75,1433.25,69,0,69.00
04/01/2007,20:55,1433.00,1433.00,1433.00,1433.00,0,3,3.00
04/01/2007,20:56,1433.25,1433.25,1433.25,1433.25,1,0,1.00
04/01/2007,20:59,1433.00,1433.00,1433.00,1433.00,0,14,14.00
04/01/2007,21:01,1433.25,1433.25,1433.25,1433.25,53,0,53.00
04/01/2007,21:02,1433.25,1433.25,1433.25,1433.25,25,0,25.00
04/01/2007,21:03,1433.25,1433.25,1433.25,1433.25,63,0,63.00
04/01/2007,21:04,1433.50,1433.50,1433.25,1433.25,1,15,16.00
04/01/2007,21:06,1433.25,1433.50,1433.25,1433.25,1,11,12.00
04/01/2007,21:12,1433.25,1433.25,1433.25,1433.25,0,19,19.00
04/01/2007,21:13,1433.25,1433.25,1433.25,1433.25,0,26,26.00
04/01/2007,21:14,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/01/2007,21:16,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/01/2007,21:18,1433.25,1433.25,1433.25,1433.25,0,7,7.00
04/01/2007,21:19,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/01/2007,21:22,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/01/2007,21:23,1433.25,1433.25,1433.25,1433.25,0,6,6.00
04/01/2007,21:24,1433.25,1433.25,1433.25,1433.25,0,10,10.00
04/01/2007,21:25,1433.25,1433.25,1433.25,1433.25,0,2,2.00
04/01/2007,21:29,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/01/2007,21:30,1433.25,1433.25,1433.25,1433.25,0,11,11.00
04/01/2007,21:31,1433.50,1433.50,1433.25,1433.50,201,2,203.00
04/01/2007,21:32,1433.50,1433.50,1433.25,1433.25,1,2,3.00
04/01/2007,21:33,1433.50,1433.50,1433.50,1433.50,7,0,7.00
04/01/2007,21:35,1433.50,1433.50,1433.50,1433.50,7,0,7.00
04/01/2007,21:37,1433.50,1433.50,1433.50,1433.50,5,0,5.00
04/01/2007,21:38,1433.50,1433.50,1433.50,1433.50,2,0,2.00
04/01/2007,21:39,1433.75,1433.75,1433.50,1433.50,50,2,52.00
04/01/2007,21:40,1433.50,1433.50,1433.25,1433.50,1,3,4.00
04/01/2007,21:43,1433.50,1433.50,1433.50,1433.50,12,0,12.00
04/01/2007,21:44,1433.50,1433.50,1433.50,1433.50,2,0,2.00
04/01/2007,21:45,1433.50,1433.50,1433.50,1433.50,5,0,5.00
04/01/2007,21:46,1433.50,1433.50,1433.50,1433.50,15,0,15.00
04/01/2007,21:47,1433.50,1433.50,1433.50,1433.50,5,0,5.00
04/01/2007,21:48,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/01/2007,21:49,1433.75,1433.75,1433.50,1433.50,5,3,8.00
04/01/2007,21:53,1433.50,1433.50,1433.50,1433.50,0,3,3.00
04/01/2007,21:54,1433.50,1433.50,1433.50,1433.50,0,14,14.00
04/01/2007,21:57,1433.50,1433.50,1433.50,1433.50,0,10,10.00
04/01/2007,21:58,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/01/2007,21:59,1433.50,1433.50,1433.50,1433.50,0,15,15.00
04/01/2007,22:00,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/01/2007,22:02,1433.50,1433.50,1433.50,1433.50,0,20,20.00
04/01/2007,22:04,1433.25,1433.25,1433.25,1433.25,0,11,11.00
04/01/2007,22:06,1433.50,1433.50,1433.50,1433.50,11,0,11.00
04/01/2007,22:08,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/01/2007,22:09,1433.50,1433.50,1433.50,1433.50,0,5,5.00
04/01/2007,22:11,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/01/2007,22:14,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/01/2007,22:15,1433.75,1433.75,1433.75,1433.75,150,0,150.00
04/01/2007,22:16,1433.75,1434.00,1433.75,1434.00,36,0,36.00
04/01/2007,22:17,1433.75,1433.75,1433.75,1433.75,0,3,3.00
04/01/2007,22:18,1433.75,1433.75,1433.75,1433.75,0,7,7.00
04/01/2007,22:19,1433.75,1434.00,1433.75,1434.00,1,1,2.00
04/01/2007,22:20,1434.00,1434.00,1434.00,1434.00,2,0,2.00
04/01/2007,22:21,1434.00,1434.00,1433.75,1433.75,2,6,8.00
04/01/2007,22:22,1433.75,1433.75,1433.75,1433.75,0,10,10.00
04/01/2007,22:23,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/01/2007,22:24,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/01/2007,22:26,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/01/2007,22:28,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/01/2007,22:33,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/01/2007,22:34,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/01/2007,22:35,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/01/2007,22:36,1433.75,1433.75,1433.75,1433.75,3,0,3.00
04/01/2007,22:37,1433.50,1433.50,1433.50,1433.50,0,15,15.00
04/01/2007,22:38,1433.75,1433.75,1433.75,1433.75,37,0,37.00
04/01/2007,22:39,1433.75,1433.75,1433.75,1433.75,24,0,24.00
04/01/2007,22:40,1433.75,1433.75,1433.75,1433.75,3,0,3.00
04/01/2007,22:41,1433.75,1433.75,1433.75,1433.75,50,0,50.00
04/01/2007,22:42,1433.75,1433.75,1433.75,1433.75,10,0,10.00
04/01/2007,22:43,1434.00,1434.00,1433.75,1433.75,5,4,9.00
04/01/2007,22:44,1433.75,1433.75,1433.75,1433.75,0,2,2.00
04/01/2007,22:45,1433.75,1433.75,1433.75,1433.75,0,5,5.00
04/01/2007,22:46,1433.75,1433.75,1433.75,1433.75,0,15,15.00
04/01/2007,22:47,1433.75,1433.75,1433.75,1433.75,0,10,10.00
04/01/2007,22:48,1433.50,1433.75,1433.50,1433.75,160,21,181.00
04/01/2007,22:49,1433.75,1433.75,1433.50,1433.50,42,1,43.00
04/01/2007,22:50,1433.50,1433.50,1433.50,1433.50,0,24,24.00
04/01/2007,22:51,1433.75,1433.75,1433.50,1433.50,10,55,65.00
04/01/2007,22:53,1433.75,1433.75,1433.75,1433.75,39,0,39.00
04/01/2007,22:57,1433.75,1433.75,1433.75,1433.75,75,0,75.00
04/01/2007,22:59,1433.75,1433.75,1433.75,1433.75,9,0,9.00
04/01/2007,23:00,1433.75,1433.75,1433.75,1433.75,41,0,41.00
04/01/2007,23:01,1433.75,1434.00,1433.75,1433.75,89,25,114.00
04/01/2007,23:02,1433.75,1433.75,1433.50,1433.75,103,154,257.00
04/01/2007,23:03,1433.75,1433.75,1433.75,1433.75,200,0,200.00
04/01/2007,23:04,1433.50,1433.50,1433.50,1433.50,0,2,2.00
04/01/2007,23:05,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/01/2007,23:06,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/01/2007,23:07,1433.75,1433.75,1433.75,1433.75,3,0,3.00
04/01/2007,23:08,1433.75,1433.75,1433.75,1433.75,50,0,50.00
04/01/2007,23:11,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/01/2007,23:12,1433.50,1433.50,1433.50,1433.50,0,3,3.00
04/01/2007,23:13,1433.75,1433.75,1433.50,1433.75,7,205,212.00
04/01/2007,23:14,1433.50,1433.50,1433.50,1433.50,0,5,5.00
04/01/2007,23:15,1433.50,1433.50,1433.50,1433.50,0,49,49.00
04/01/2007,23:16,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/01/2007,23:18,1433.25,1433.25,1433.25,1433.25,0,111,111.00
04/01/2007,23:20,1433.25,1433.25,1433.25,1433.25,0,2,2.00
04/01/2007,23:21,1433.25,1433.50,1433.25,1433.50,1,5,6.00
04/01/2007,23:23,1433.50,1433.50,1433.50,1433.50,2,0,2.00
04/01/2007,23:24,1433.50,1433.50,1433.50,1433.50,1,0,1.00
04/01/2007,23:25,1433.25,1433.25,1433.25,1433.25,0,6,6.00
04/01/2007,23:26,1433.25,1433.25,1433.25,1433.25,0,16,16.00
04/01/2007,23:27,1433.25,1433.25,1433.25,1433.25,0,5,5.00
04/01/2007,23:30,1433.25,1433.25,1433.25,1433.25,0,46,46.00
04/01/2007,23:31,1433.00,1433.00,1433.00,1433.00,0,14,14.00
04/01/2007,23:32,1433.00,1433.00,1433.00,1433.00,0,105,105.00
04/01/2007,23:33,1433.00,1433.00,1433.00,1433.00,0,11,11.00
04/01/2007,23:34,1433.00,1433.00,1432.75,1432.75,0,3,3.00
04/01/2007,23:36,1433.00,1433.25,1433.00,1433.00,60,2,62.00
04/01/2007,23:37,1433.00,1433.00,1433.00,1433.00,0,15,15.00
04/01/2007,23:38,1433.00,1433.00,1433.00,1433.00,0,2,2.00
04/01/2007,23:39,1432.75,1433.00,1432.75,1433.00,12,1,13.00
04/01/2007,23:41,1433.00,1433.00,1433.00,1433.00,2,0,2.00
04/01/2007,23:42,1433.00,1433.00,1433.00,1433.00,2,0,2.00
04/01/2007,23:47,1433.25,1433.25,1433.25,1433.25,1,0,1.00
04/01/2007,23:48,1433.25,1433.25,1433.25,1433.25,1,0,1.00
04/01/2007,23:49,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/01/2007,23:51,1433.25,1433.25,1433.25,1433.25,24,0,24.00
04/01/2007,23:54,1433.25,1433.25,1433.25,1433.25,35,0,35.00
04/01/2007,23:55,1433.25,1433.25,1433.25,1433.25,25,0,25.00
04/01/2007,23:56,1433.25,1433.25,1433.25,1433.25,28,0,28.00
04/01/2007,23:58,1433.25,1433.25,1433.00,1433.00,10,4,14.00
04/01/2007,23:59,1433.00,1433.00,1433.00,1433.00,0,10,10.00
04/02/2007,00:04,1433.25,1433.25,1433.25,1433.25,4,0,4.00
04/02/2007,00:05,1433.25,1433.25,1433.25,1433.25,3,0,3.00
04/02/2007,00:06,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/02/2007,00:07,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/02/2007,00:08,1433.25,1433.25,1433.25,1433.25,2,0,2.00
04/02/2007,00:09,1433.25,1433.25,1433.25,1433.25,13,0,13.00
04/02/2007,00:10,1433.00,1433.00,1433.00,1433.00,0,75,75.00
04/02/2007,00:11,1433.00,1433.00,1433.00,1433.00,0,2,2.00
04/02/2007,00:12,1433.00,1433.25,1433.00,1433.00,1,6,7.00
04/02/2007,00:13,1433.00,1433.00,1432.75,1433.00,5,129,134.00
04/02/2007,00:14,1433.25,1433.25,1433.25,1433.25,5,0,5.00
04/02/2007,00:15,1433.00,1433.00,1433.00,1433.00,0,14,14.00
04/02/2007,00:16,1433.00,1433.00,1433.00,1433.00,0,10,10.00
04/02/2007,00:18,1433.25,1433.25,1433.25,1433.25,1,0,1.00
04/02/2007,00:20,1433.25,1433.25,1433.25,1433.25,14,0,14.00
04/02/2007,00:21,1433.25,1433.25,1433.25,1433.25,1,0,1.00
04/02/2007,00:22,1433.50,1433.50,1433.50,1433.50,1,0,1.00
04/02/2007,00:24,1433.25,1433.25,1433.25,1433.25,0,3,3.00
04/02/2007,00:26,1433.25,1433.25,1433.25,1433.25,0,1,1.00
04/02/2007,00:30,1433.00,1433.00,1433.00,1433.00,0,5,5.00
04/02/2007,00:31,1433.00,1433.00,1433.00,1433.00,0,27,27.00
04/02/2007,00:32,1432.75,1432.75,1432.75,1432.75,0,5,5.00
04/02/2007,00:33,1432.75,1432.75,1432.50,1432.50,0,9,9.00
04/02/2007,00:34,1432.50,1432.50,1432.25,1432.25,0,66,66.00
04/02/2007,00:35,1432.25,1432.25,1432.25,1432.25,0,52,52.00
04/02/2007,00:36,1432.25,1432.25,1432.00,1432.00,0,148,148.00
04/02/2007,00:37,1432.00,1432.00,1431.75,1432.00,73,6,79.00
04/02/2007,00:38,1431.75,1431.75,1431.50,1431.50,0,25,25.00
04/02/2007,00:40,1431.50,1431.75,1431.50,1431.75,12,9,21.00
04/02/2007,00:41,1431.75,1431.75,1431.75,1431.75,1,0,1.00
04/02/2007,00:42,1431.75,1431.75,1431.25,1431.25,1,92,93.00
04/02/2007,00:43,1431.25,1431.25,1430.75,1430.75,1,114,115.00
04/02/2007,00:44,1430.75,1430.75,1430.00,1430.25,32,198,230.00
04/02/2007,00:45,1430.25,1430.25,1430.00,1430.00,32,252,284.00
04/02/2007,00:46,1430.00,1430.00,1429.50,1429.75,16,116,132.00
04/02/2007,00:47,1430.00,1430.00,1430.00,1430.00,14,0,14.00
04/02/2007,00:48,1429.75,1430.00,1429.75,1429.75,32,67,99.00
04/02/2007,00:49,1429.50,1429.75,1429.00,1429.00,116,704,820.00
04/02/2007,00:50,1429.00,1429.00,1428.50,1429.00,16,45,61.00
04/02/2007,00:51,1429.50,1430.00,1428.75,1429.50,158,96,254.00
04/02/2007,00:52,1429.25,1429.50,1429.25,1429.50,12,1,13.00
04/02/2007,00:53,1429.25,1429.50,1429.25,1429.50,1,5,6.00
04/02/2007,00:54,1429.50,1429.50,1429.00,1429.25,27,51,78.00
04/02/2007,00:55,1429.25,1429.25,1429.25,1429.25,17,0,17.00
04/02/2007,00:56,1429.00,1429.50,1429.00,1429.50,114,5,119.00
04/02/2007,00:57,1429.75,1429.75,1429.00,1429.25,21,28,49.00
04/02/2007,00:58,1429.25,1429.25,1429.00,1429.00,5,24,29.00
04/02/2007,00:59,1429.00,1429.25,1429.00,1429.25,31,2,33.00
04/02/2007,01:00,1429.25,1429.50,1429.25,1429.50,61,0,61.00
04/02/2007,01:01,1429.25,1429.75,1429.25,1429.75,23,14,37.00
04/02/2007,01:02,1429.75,1430.00,1429.75,1430.00,99,2,101.00
04/02/2007,01:03,1430.25,1430.50,1430.00,1430.50,122,64,186.00
04/02/2007,01:04,1430.50,1430.50,1430.25,1430.50,173,25,198.00
04/02/2007,01:05,1430.50,1431.25,1430.50,1431.00,118,103,221.00
04/02/2007,01:06,1431.00,1431.50,1431.00,1431.50,92,148,240.00
04/02/2007,01:07,1431.25,1431.50,1431.25,1431.25,2,22,24.00
04/02/2007,01:08,1431.25,1431.50,1431.00,1431.00,2,143,145.00
04/02/2007,01:09,1431.00,1431.00,1431.00,1431.00,0,55,55.00
04/02/2007,01:10,1430.75,1431.25,1430.75,1431.25,69,3,72.00
04/02/2007,01:11,1431.00,1431.25,1431.00,1431.25,53,1,54.00
04/02/2007,01:12,1431.25,1431.25,1430.75,1430.75,30,91,121.00
04/02/2007,01:13,1430.50,1430.50,1430.25,1430.25,0,33,33.00
04/02/2007,01:14,1430.25,1430.25,1429.50,1429.50,86,173,259.00
04/02/2007,01:15,1429.75,1430.00,1429.75,1429.75,48,37,85.00
04/02/2007,01:16,1429.75,1429.75,1429.25,1429.25,28,116,144.00
04/02/2007,01:17,1429.25,1429.50,1428.50,1428.75,58,320,378.00
04/02/2007,01:18,1428.75,1428.75,1428.75,1428.75,73,0,73.00
04/02/2007,01:19,1429.00,1429.00,1428.75,1428.75,1,16,17.00
04/02/2007,01:20,1428.75,1428.75,1428.25,1428.50,19,154,173.00
04/02/2007,01:21,1428.50,1428.75,1428.50,1428.75,8,0,8.00
04/02/2007,01:22,1428.75,1428.75,1428.75,1428.75,26,0,26.00
04/02/2007,01:23,1429.00,1429.00,1429.00,1429.00,26,0,26.00
04/02/2007,01:24,1429.25,1429.25,1429.00,1429.25,15,6,21.00
04/02/2007,01:25,1429.00,1429.25,1428.75,1429.25,36,75,111.00
04/02/2007,01:27,1429.25,1429.25,1429.00,1429.25,28,4,32.00
04/02/2007,01:28,1429.25,1429.25,1429.25,1429.25,2,0,2.00
04/02/2007,01:30,1429.25,1429.25,1428.75,1429.00,32,121,153.00
04/02/2007,01:31,1429.00,1429.25,1429.00,1429.25,4,97,101.00
04/02/2007,01:32,1429.25,1429.25,1429.25,1429.25,2,0,2.00
04/02/2007,01:33,1429.00,1429.00,1429.00,1429.00,0,95,95.00
04/02/2007,01:34,1428.75,1429.00,1428.75,1429.00,32,7,39.00
04/02/2007,01:35,1428.75,1428.75,1428.50,1428.50,0,41,41.00
04/02/2007,01:36,1428.50,1428.50,1428.50,1428.50,0,133,133.00
04/02/2007,01:37,1428.50,1428.50,1428.50,1428.50,0,3,3.00
04/02/2007,01:38,1428.25,1428.50,1428.25,1428.50,4,103,107.00
04/02/2007,01:39,1428.50,1428.50,1428.50,1428.50,41,0,41.00
04/02/2007,01:40,1428.50,1428.50,1428.50,1428.50,1,0,1.00
04/02/2007,01:41,1428.75,1428.75,1428.50,1428.75,142,6,148.00
04/02/2007,01:42,1428.75,1428.75,1428.50,1428.50,7,1,8.00
04/02/2007,01:43,1428.50,1429.00,1428.50,1429.00,1,21,22.00
04/02/2007,01:44,1428.75,1428.75,1428.75,1428.75,0,98,98.00
04/02/2007,01:45,1428.75,1429.00,1428.75,1428.75,1,10,11.00
04/02/2007,01:46,1428.75,1428.75,1428.75,1428.75,0,10,10.00
04/02/2007,01:47,1428.75,1429.00,1428.50,1429.00,112,9,121.00
04/02/2007,01:48,1429.00,1429.25,1429.00,1429.00,12,16,28.00
04/02/2007,01:49,1429.25,1429.25,1429.25,1429.25,54,0,54.00
04/02/2007,01:50,1429.00,1429.25,1429.00,1429.25,66,1,67.00
04/02/2007,01:51,1429.25,1429.50,1429.00,1429.00,11,72,83.00
04/02/2007,01:52,1429.00,1429.25,1428.75,1429.25,26,48,74.00
04/02/2007,01:55,1429.25,1429.50,1429.25,1429.50,98,0,98.00
04/02/2007,01:56,1429.25,1429.50,1429.25,1429.25,1,34,35.00
04/02/2007,01:57,1429.50,1429.50,1429.50,1429.50,30,0,30.00
04/02/2007,01:58,1429.50,1429.50,1429.50,1429.50,29,0,29.00
04/02/2007,01:59,1429.50,1429.50,1429.50,1429.50,35,0,35.00
04/02/2007,02:00,1429.50,1429.50,1429.25,1429.50,31,1,32.00
04/02/2007,02:01,1429.50,1429.75,1429.50,1429.50,13,122,135.00
04/02/2007,02:02,1429.25,1429.25,1429.25,1429.25,0,8,8.00
04/02/2007,02:03,1429.25,1429.25,1428.50,1428.75,26,180,206.00
04/02/2007,02:04,1428.75,1428.75,1427.75,1427.75,72,247,319.00
04/02/2007,02:05,1428.00,1428.00,1427.75,1428.00,77,7,84.00
04/02/2007,02:06,1428.00,1428.50,1428.00,1428.25,189,44,233.00
04/02/2007,02:07,1428.25,1428.50,1428.25,1428.25,113,130,243.00
04/02/2007,02:08,1428.25,1428.50,1428.25,1428.25,1,177,178.00
04/02/2007,02:09,1428.50,1428.50,1428.25,1428.25,1,11,12.00
04/02/2007,02:10,1427.75,1427.75,1427.25,1427.50,135,186,321.00
04/02/2007,02:11,1427.50,1427.50,1427.50,1427.50,215,0,215.00
04/02/2007,02:12,1427.75,1427.75,1427.50,1427.75,6,15,21.00
04/02/2007,02:13,1427.75,1428.25,1427.75,1428.25,304,0,304.00
04/02/2007,02:14,1428.25,1428.50,1428.25,1428.50,20,0,20.00
04/02/2007,02:15,1428.25,1428.25,1428.00,1428.25,10,61,71.00
04/02/2007,02:16,1428.25,1428.25,1428.00,1428.25,114,10,124.00
04/02/2007,02:17,1428.25,1428.50,1428.25,1428.25,23,33,56.00
04/02/2007,02:18,1428.25,1428.25,1428.00,1428.25,1,28,29.00
04/02/2007,02:19,1428.50,1429.00,1428.50,1429.00,134,0,134.00
04/02/2007,02:20,1428.75,1429.00,1428.50,1429.00,65,22,87.00
04/02/2007,02:21,1429.00,1429.50,1429.00,1429.25,82,50,132.00
04/02/2007,02:22,1429.25,1430.00,1429.25,1430.00,287,50,337.00
04/02/2007,02:23,1429.75,1430.00,1429.75,1429.75,9,19,28.00
04/02/2007,02:24,1429.75,1430.00,1429.75,1430.00,175,50,225.00
04/02/2007,02:25,1430.25,1430.50,1429.75,1429.75,71,63,134.00
04/02/2007,02:26,1429.50,1429.50,1429.25,1429.25,0,57,57.00
04/02/2007,02:27,1429.50,1429.50,1429.25,1429.25,67,4,71.00
04/02/2007,02:28,1429.50,1429.50,1429.50,1429.50,3,0,3.00
04/02/2007,02:29,1429.25,1429.50,1429.25,1429.50,3,11,14.00
04/02/2007,02:30,1429.75,1429.75,1429.50,1429.75,23,16,39.00
04/02/2007,02:31,1429.75,1429.75,1429.50,1429.50,30,1,31.00
04/02/2007,02:32,1429.75,1429.75,1429.50,1429.50,2,5,7.00
04/02/2007,02:33,1429.75,1429.75,1429.50,1429.50,26,1,27.00
04/02/2007,02:35,1429.75,1430.00,1429.75,1429.75,41,10,51.00
04/02/2007,02:36,1429.50,1429.50,1429.25,1429.50,214,178,392.00
04/02/2007,02:37,1429.50,1429.75,1429.50,1429.50,92,207,299.00
04/02/2007,02:38,1429.75,1429.75,1429.75,1429.75,1,0,1.00
04/02/2007,02:41,1429.50,1429.50,1429.50,1429.50,0,185,185.00
04/02/2007,02:42,1429.50,1429.50,1429.50,1429.50,0,11,11.00
04/02/2007,02:43,1429.50,1429.50,1429.50,1429.50,0,19,19.00
04/02/2007,02:44,1429.75,1429.75,1429.75,1429.75,156,0,156.00
04/02/2007,02:45,1429.75,1429.75,1429.75,1429.75,10,0,10.00
04/02/2007,02:46,1430.00,1430.50,1430.00,1430.25,171,1,172.00
04/02/2007,02:47,1430.25,1430.25,1430.25,1430.25,0,26,26.00
04/02/2007,02:49,1430.00,1430.00,1429.75,1430.00,2,40,42.00
04/02/2007,02:50,1430.00,1430.25,1430.00,1430.00,14,16,30.00
04/02/2007,02:51,1430.00,1430.00,1430.00,1430.00,0,43,43.00
04/02/2007,02:52,1430.00,1430.50,1430.00,1430.25,30,9,39.00
04/02/2007,02:53,1430.25,1430.50,1430.25,1430.50,5,21,26.00
04/02/2007,02:54,1430.25,1430.75,1430.25,1430.50,147,60,207.00
04/02/2007,02:55,1430.50,1430.50,1430.25,1430.50,11,54,65.00
04/02/2007,02:56,1430.50,1430.50,1430.50,1430.50,28,0,28.00
04/02/2007,02:57,1430.75,1430.75,1430.75,1430.75,5,0,5.00
04/02/2007,02:58,1430.75,1431.25,1430.75,1431.00,326,133,459.00
04/02/2007,02:59,1431.00,1431.00,1430.75,1430.75,0,90,90.00
04/02/2007,03:00,1430.50,1430.75,1430.25,1430.75,118,131,249.00
04/02/2007,03:01,1430.50,1430.75,1430.50,1430.50,6,170,176.00
04/02/2007,03:02,1430.50,1430.50,1430.50,1430.50,0,84,84.00
04/02/2007,03:03,1430.25,1430.25,1429.75,1429.75,1,302,303.00
04/02/2007,03:04,1429.50,1429.75,1429.50,1429.75,15,173,188.00
04/02/2007,03:05,1429.50,1429.75,1429.25,1429.75,43,173,216.00
04/02/2007,03:06,1429.50,1429.75,1429.50,1429.75,58,5,63.00
04/02/2007,03:07,1430.00,1430.25,1430.00,1430.25,148,0,148.00
04/02/2007,03:08,1430.00,1430.25,1430.00,1430.25,8,50,58.00
04/02/2007,03:09,1430.25,1430.50,1430.25,1430.50,32,20,52.00
04/02/2007,03:10,1430.50,1431.25,1430.50,1430.75,176,50,226.00
04/02/2007,03:11,1431.00,1432.00,1430.75,1431.75,622,103,725.00
04/02/2007,03:12,1431.75,1432.00,1431.50,1431.75,124,163,287.00
04/02/2007,03:13,1432.00,1432.00,1431.50,1431.50,11,101,112.00
04/02/2007,03:14,1431.25,1431.75,1431.25,1431.75,32,2,34.00
04/02/2007,03:15,1431.75,1432.00,1431.75,1432.00,252,0,252.00
04/02/2007,03:16,1432.00,1432.00,1431.75,1432.00,175,1,176.00
04/02/2007,03:17,1432.00,1432.25,1431.75,1431.75,77,34,111.00
04/02/2007,03:18,1431.75,1431.75,1431.75,1431.75,0,19,19.00
04/02/2007,03:19,1431.75,1431.75,1431.50,1431.50,0,42,42.00
04/02/2007,03:20,1431.75,1431.75,1431.50,1431.75,64,77,141.00
04/02/2007,03:21,1431.75,1431.75,1431.50,1431.50,109,1,110.00
04/02/2007,03:22,1431.50,1431.50,1430.75,1431.00,4,355,359.00
04/02/2007,03:23,1430.75,1431.00,1430.50,1430.50,8,66,74.00
04/02/2007,03:24,1430.75,1431.00,1430.75,1431.00,54,0,54.00
04/02/2007,03:25,1431.00,1431.00,1431.00,1431.00,98,0,98.00
04/02/2007,03:26,1430.75,1430.75,1430.75,1430.75,0,1,1.00
04/02/2007,03:28,1430.75,1430.75,1430.50,1430.75,57,58,115.00
04/02/2007,03:29,1430.75,1431.00,1430.75,1431.00,65,0,65.00
04/02/2007,03:30,1430.75,1430.75,1430.75,1430.75,0,20,20.00
04/02/2007,03:31,1431.00,1431.00,1431.00,1431.00,3,0,3.00
04/02/2007,03:32,1431.00,1431.00,1431.00,1431.00,25,0,25.00
04/02/2007,03:33,1431.50,1431.75,1431.25,1431.50,36,26,62.00
04/02/2007,03:34,1431.50,1431.75,1431.25,1431.25,42,36,78.00
04/02/2007,03:35,1431.50,1431.75,1431.50,1431.50,59,78,137.00
04/02/2007,03:36,1431.50,1431.50,1431.50,1431.50,0,7,7.00
04/02/2007,03:37,1431.75,1432.00,1431.75,1432.00,41,0,41.00
04/02/2007,03:38,1432.00,1432.00,1431.75,1431.75,20,61,81.00
04/02/2007,03:39,1431.50,1431.50,1430.50,1430.75,55,336,391.00
04/02/2007,03:40,1430.75,1430.75,1430.75,1430.75,60,0,60.00
04/02/2007,03:41,1431.00,1431.25,1431.00,1431.25,81,0,81.00
04/02/2007,03:42,1431.25,1431.75,1431.25,1431.50,124,10,134.00
04/02/2007,03:43,1431.50,1431.50,1431.00,1431.25,11,249,260.00
04/02/2007,03:44,1431.25,1431.25,1431.00,1431.00,1,14,15.00
04/02/2007,03:45,1430.75,1430.75,1430.75,1430.75,0,33,33.00
04/02/2007,03:46,1430.75,1430.75,1430.25,1430.50,42,46,88.00
04/02/2007,03:47,1430.50,1430.50,1430.50,1430.50,91,0,91.00
04/02/2007,03:48,1430.50,1430.50,1430.25,1430.25,46,1,47.00
04/02/2007,03:49,1430.25,1430.50,1430.25,1430.50,16,45,61.00
04/02/2007,03:50,1430.50,1430.50,1430.00,1430.25,24,62,86.00
04/02/2007,03:51,1430.00,1430.00,1429.75,1430.00,245,35,280.00
04/02/2007,03:52,1430.00,1430.00,1430.00,1430.00,143,0,143.00
04/02/2007,03:53,1430.25,1430.50,1430.25,1430.50,19,10,29.00
04/02/2007,03:54,1430.50,1430.50,1430.50,1430.50,73,0,73.00
04/02/2007,03:55,1430.25,1430.50,1430.25,1430.25,1,35,36.00
04/02/2007,03:56,1430.25,1430.50,1430.25,1430.50,9,17,26.00
04/02/2007,03:57,1430.50,1430.50,1430.50,1430.50,16,0,16.00
04/02/2007,03:58,1430.50,1430.50,1430.50,1430.50,4,0,4.00
04/02/2007,03:59,1430.25,1430.25,1430.25,1430.25,0,78,78.00
04/02/2007,04:00,1430.25,1430.50,1430.25,1430.50,2,67,69.00
04/02/2007,04:01,1430.50,1430.75,1430.50,1430.75,376,0,376.00
04/02/2007,04:02,1430.75,1431.00,1430.75,1430.75,120,49,169.00
04/02/2007,04:03,1430.75,1431.00,1430.75,1430.75,54,101,155.00
04/02/2007,04:04,1430.75,1431.00,1430.75,1431.00,60,5,65.00
04/02/2007,04:05,1431.00,1431.25,1431.00,1431.25,214,0,214.00
04/02/2007,04:06,1431.25,1431.25,1431.00,1431.00,28,1,29.00
04/02/2007,04:07,1431.00,1431.25,1431.00,1431.25,1,109,110.00
04/02/2007,04:08,1431.25,1431.25,1431.00,1431.00,34,1,35.00
04/02/2007,04:09,1431.25,1431.25,1431.25,1431.25,3,0,3.00
04/02/2007,04:10,1431.50,1432.00,1431.50,1431.75,290,59,349.00
04/02/2007,04:11,1431.75,1431.75,1431.50,1431.75,86,6,92.00
04/02/2007,04:12,1431.50,1431.50,1431.25,1431.25,0,24,24.00
04/02/2007,04:13,1431.25,1431.50,1431.25,1431.50,20,1,21.00
04/02/2007,04:14,1431.50,1431.50,1431.25,1431.25,1,2,3.00
04/02/2007,04:15,1431.25,1431.25,1431.25,1431.25,0,1,1.00
04/02/2007,04:17,1431.25,1431.25,1431.00,1431.00,0,133,133.00
04/02/2007,04:18,1431.00,1431.25,1431.00,1431.00,1,13,14.00
04/02/2007,04:19,1431.00,1431.00,1430.75,1431.00,99,102,201.00
04/02/2007,04:20,1431.00,1431.00,1430.75,1431.00,30,150,180.00
04/02/2007,04:21,1431.25,1431.25,1431.25,1431.25,48,0,48.00
04/02/2007,04:22,1431.50,1432.25,1431.50,1432.00,278,49,327.00
04/02/2007,04:23,1432.00,1432.00,1432.00,1432.00,0,70,70.00
04/02/2007,04:24,1432.25,1432.25,1432.00,1432.00,3,4,7.00
04/02/2007,04:25,1432.00,1432.00,1432.00,1432.00,0,68,68.00
04/02/2007,04:26,1431.75,1432.00,1431.75,1432.00,1,1,2.00
04/02/2007,04:27,1432.00,1432.00,1432.00,1432.00,78,0,78.00
04/02/2007,04:28,1432.00,1432.00,1432.00,1432.00,11,0,11.00
04/02/2007,04:29,1432.00,1432.00,1432.00,1432.00,118,0,118.00
04/02/2007,04:30,1432.00,1432.00,1432.00,1432.00,55,0,55.00
04/02/2007,04:31,1432.00,1432.00,1431.75,1431.75,22,81,103.00
04/02/2007,04:32,1432.00,1432.00,1431.75,1431.75,6,32,38.00
04/02/2007,04:33,1432.00,1432.00,1432.00,1432.00,12,0,12.00
04/02/2007,04:34,1432.00,1432.00,1432.00,1432.00,1,0,1.00
04/02/2007,04:35,1432.00,1432.00,1432.00,1432.00,1,0,1.00
04/02/2007,04:36,1432.00,1432.25,1432.00,1432.25,75,0,75.00
04/02/2007,04:37,1432.25,1432.25,1432.00,1432.00,25,35,60.00
04/02/2007,04:38,1432.25,1432.25,1432.00,1432.25,76,5,81.00
04/02/2007,04:39,1432.25,1432.25,1432.25,1432.25,4,0,4.00
04/02/2007,04:40,1432.25,1432.25,1432.25,1432.25,2,0,2.00
04/02/2007,04:41,1432.25,1432.25,1432.00,1432.00,40,1,41.00
04/02/2007,04:42,1432.00,1432.00,1432.00,1432.00,0,76,76.00
04/02/2007,04:43,1431.75,1432.00,1431.75,1431.75,2,27,29.00
04/02/2007,04:44,1432.00,1432.00,1432.00,1432.00,20,0,20.00
04/02/2007,04:45,1432.00,1432.25,1431.75,1432.25,110,1,111.00
04/02/2007,04:46,1432.00,1432.00,1432.00,1432.00,0,3,3.00
04/02/2007,04:48,1432.25,1432.25,1432.25,1432.25,16,0,16.00
04/02/2007,04:49,1432.00,1432.00,1432.00,1432.00,0,50,50.00
04/02/2007,04:50,1432.00,1432.00,1432.00,1432.00,0,24,24.00
04/02/2007,04:51,1431.75,1431.75,1431.75,1431.75,0,1,1.00
04/02/2007,04:52,1431.75,1432.00,1431.75,1432.00,27,1,28.00
04/02/2007,04:53,1432.00,1432.00,1432.00,1432.00,35,0,35.00
04/02/2007,04:54,1432.00,1432.25,1432.00,1432.25,6,0,6.00
04/02/2007,04:55,1432.00,1432.25,1432.00,1432.25,1,7,8.00
04/02/2007,04:56,1432.25,1432.25,1432.25,1432.25,29,0,29.00
04/02/2007,04:57,1432.00,1432.00,1432.00,1432.00,0,17,17.00
04/02/2007,04:58,1432.00,1432.00,1432.00,1432.00,0,33,33.00
04/02/2007,04:59,1432.00,1432.00,1432.00,1432.00,0,17,17.00
04/02/2007,05:00,1432.00,1432.00,1432.00,1432.00,0,4,4.00
04/02/2007,05:01,1432.00,1432.00,1431.75,1431.75,0,4,4.00
04/02/2007,05:02,1431.75,1432.00,1431.75,1432.00,21,2,23.00
04/02/2007,05:03,1432.25,1432.25,1432.00,1432.00,11,31,42.00
04/02/2007,05:04,1431.75,1431.75,1431.50,1431.75,3,30,33.00
04/02/2007,05:05,1431.75,1431.75,1431.75,1431.75,13,0,13.00
04/02/2007,05:06,1432.00,1432.00,1431.50,1431.50,4,25,29.00
04/02/2007,05:07,1431.50,1431.50,1431.25,1431.25,0,139,139.00
04/02/2007,05:08,1431.25,1431.25,1431.25,1431.25,0,10,10.00
04/02/2007,05:09,1431.50,1431.50,1431.50,1431.50,11,0,11.00
04/02/2007,05:10,1431.25,1431.25,1431.00,1431.00,0,421,421.00
04/02/2007,05:11,1431.00,1431.25,1431.00,1431.25,37,2,39.00
04/02/2007,05:12,1431.25,1431.50,1431.25,1431.50,5,0,5.00
04/02/2007,05:13,1431.25,1431.25,1431.25,1431.25,0,62,62.00
04/02/2007,05:14,1431.25,1431.25,1431.25,1431.25,0,2,2.00
04/02/2007,05:15,1431.00,1431.25,1431.00,1431.25,6,2,8.00
04/02/2007,05:16,1431.25,1431.25,1431.00,1431.00,2,10,12.00
04/02/2007,05:17,1431.00,1431.00,1431.00,1431.00,0,1,1.00
04/02/2007,05:18,1431.00,1431.25,1431.00,1431.25,5,45,50.00
04/02/2007,05:19,1431.00,1431.00,1431.00,1431.00,0,304,304.00
04/02/2007,05:20,1431.00,1431.00,1431.00,1431.00,0,209,209.00
04/02/2007,05:21,1431.00,1431.00,1431.00,1431.00,0,149,149.00
04/02/2007,05:22,1431.00,1431.00,1430.75,1430.75,0,222,222.00
04/02/2007,05:23,1431.00,1431.00,1431.00,1431.00,126,0,126.00
04/02/2007,05:24,1431.25,1431.25,1431.00,1431.00,1,5,6.00
04/02/2007,05:25,1431.25,1431.25,1431.00,1431.00,8,1,9.00
04/02/2007,05:27,1431.00,1431.25,1431.00,1431.00,5,8,13.00
04/02/2007,05:28,1431.00,1431.00,1431.00,1431.00,0,102,102.00
04/02/2007,05:29,1431.25,1431.25,1431.25,1431.25,128,0,128.00
04/02/2007,05:30,1431.25,1431.25,1431.25,1431.25,175,0,175.00
04/02/2007,05:31,1431.25,1431.25,1431.25,1431.25,6,0,6.00
04/02/2007,05:32,1431.00,1431.00,1431.00,1431.00,0,47,47.00
04/02/2007,05:33,1431.25,1431.50,1431.25,1431.50,30,0,30.00
04/02/2007,05:34,1431.25,1431.25,1431.00,1431.00,0,47,47.00
04/02/2007,05:35,1431.25,1431.25,1431.00,1431.00,6,5,11.00
04/02/2007,05:36,1431.00,1431.00,1431.00,1431.00,0,60,60.00
04/02/2007,05:37,1431.00,1431.00,1430.50,1430.50,0,194,194.00
04/02/2007,05:38,1430.25,1430.50,1430.25,1430.50,66,124,190.00
04/02/2007,05:39,1430.75,1430.75,1430.75,1430.75,2,0,2.00
04/02/2007,05:40,1430.75,1430.75,1430.75,1430.75,112,0,112.00
04/02/2007,05:41,1430.75,1431.00,1430.75,1431.00,16,0,16.00
04/02/2007,05:42,1430.75,1431.00,1430.75,1431.00,24,2,26.00
04/02/2007,05:43,1431.00,1431.25,1431.00,1431.00,3,17,20.00
04/02/2007,05:44,1431.00,1431.00,1431.00,1431.00,0,126,126.00
04/02/2007,05:45,1431.00,1431.00,1431.00,1431.00,0,9,9.00
04/02/2007,05:46,1431.00,1431.00,1431.00,1431.00,0,60,60.00
04/02/2007,05:47,1431.00,1431.00,1431.00,1431.00,0,77,77.00
04/02/2007,05:48,1431.00,1431.25,1431.00,1431.25,83,63,146.00
04/02/2007,05:49,1431.25,1431.50,1431.00,1431.00,55,175,230.00
04/02/2007,05:50,1431.25,1431.25,1431.25,1431.25,156,0,156.00
04/02/2007,05:51,1431.25,1431.25,1431.25,1431.25,53,0,53.00
04/02/2007,05:52,1431.50,1431.50,1431.50,1431.50,10,0,10.00
04/02/2007,05:53,1431.50,1431.50,1431.50,1431.50,9,0,9.00
04/02/2007,05:56,1431.50,1431.75,1431.50,1431.75,322,0,322.00
04/02/2007,05:57,1431.75,1431.75,1431.50,1431.50,14,57,71.00
04/02/2007,05:58,1431.50,1431.50,1431.50,1431.50,0,7,7.00
04/02/2007,05:59,1431.50,1431.50,1431.50,1431.50,0,4,4.00
04/02/2007,06:00,1431.25,1431.50,1431.25,1431.50,24,1,25.00
04/02/2007,06:01,1431.50,1431.50,1431.25,1431.25,50,125,175.00
04/02/2007,06:02,1431.25,1431.25,1431.25,1431.25,0,15,15.00
04/02/2007,06:03,1431.25,1431.25,1431.00,1431.00,5,147,152.00
04/02/2007,06:04,1431.00,1431.00,1431.00,1431.00,0,15,15.00
04/02/2007,06:05,1431.00,1431.00,1431.00,1431.00,0,1,1.00
04/02/2007,06:06,1431.00,1431.25,1431.00,1431.25,4,7,11.00
04/02/2007,06:07,1431.00,1431.00,1431.00,1431.00,0,100,100.00
04/02/2007,06:08,1431.00,1431.00,1431.00,1431.00,0,2,2.00
04/02/2007,06:09,1431.00,1431.00,1431.00,1431.00,0,143,143.00
04/02/2007,06:10,1431.00,1431.00,1431.00,1431.00,0,91,91.00
04/02/2007,06:11,1431.00,1431.25,1431.00,1431.25,103,5,108.00
04/02/2007,06:12,1431.25,1431.25,1431.25,1431.25,30,0,30.00
04/02/2007,06:13,1431.25,1431.25,1431.00,1431.25,10,1,11.00
04/02/2007,06:14,1431.25,1431.25,1431.25,1431.25,24,0,24.00
04/02/2007,06:15,1431.25,1431.25,1431.00,1431.00,116,50,166.00
04/02/2007,06:16,1431.00,1431.00,1430.75,1431.00,5,97,102.00
04/02/2007,06:17,1431.00,1431.25,1431.00,1431.25,3,0,3.00
04/02/2007,06:18,1431.00,1431.25,1431.00,1431.25,254,3,257.00
04/02/2007,06:19,1431.25,1431.25,1431.00,1431.25,12,7,19.00
04/02/2007,06:20,1431.25,1431.25,1431.00,1431.00,1,193,194.00
04/02/2007,06:21,1431.25,1431.25,1431.25,1431.25,6,0,6.00
04/02/2007,06:22,1431.00,1431.25,1431.00,1431.25,7,2,9.00
04/02/2007,06:24,1431.25,1431.25,1431.00,1431.00,1,6,7.00
04/02/2007,06:25,1431.25,1431.25,1431.00,1431.00,15,96,111.00
04/02/2007,06:26,1431.25,1431.25,1431.25,1431.25,50,0,50.00
04/02/2007,06:27,1431.00,1431.00,1431.00,1431.00,0,1,1.00
04/02/2007,06:28,1431.00,1431.00,1431.00,1431.00,0,1,1.00
04/02/2007,06:29,1431.25,1431.25,1431.25,1431.25,5,0,5.00
04/02/2007,06:30,1431.00,1431.25,1431.00,1431.25,5,34,39.00
04/02/2007,06:31,1431.00,1431.00,1431.00,1431.00,0,3,3.00
04/02/2007,06:32,1431.25,1431.25,1431.25,1431.25,37,0,37.00
04/02/2007,06:33,1431.25,1431.25,1431.25,1431.25,1,0,1.00
04/02/2007,06:34,1431.25,1431.25,1431.25,1431.25,6,0,6.00
04/02/2007,06:35,1431.25,1431.25,1431.25,1431.25,12,0,12.00
04/02/2007,06:36,1431.25,1431.25,1431.25,1431.25,223,0,223.00
04/02/2007,06:38,1431.25,1431.50,1431.25,1431.50,143,0,143.00
04/02/2007,06:39,1431.50,1431.50,1431.25,1431.25,11,6,17.00
04/02/2007,06:40,1431.50,1431.50,1431.50,1431.50,1,0,1.00
04/02/2007,06:41,1431.50,1431.75,1431.50,1431.75,17,0,17.00
04/02/2007,06:42,1431.50,1431.75,1431.50,1431.75,10,20,30.00
04/02/2007,06:43,1431.50,1431.50,1431.50,1431.50,0,39,39.00
04/02/2007,06:44,1431.50,1431.50,1431.50,1431.50,0,16,16.00
04/02/2007,06:46,1431.75,1431.75,1431.50,1431.50,1,4,5.00
04/02/2007,06:47,1431.75,1431.75,1431.50,1431.75,7,2,9.00
04/02/2007,06:48,1431.50,1431.75,1431.50,1431.75,1,2,3.00
04/02/2007,06:49,1431.75,1432.00,1431.75,1432.00,208,0,208.00
04/02/2007,06:50,1432.00,1432.25,1432.00,1432.25,172,8,180.00
04/02/2007,06:51,1432.25,1433.25,1432.25,1433.00,711,206,917.00
04/02/2007,06:52,1433.00,1433.25,1432.75,1432.75,278,282,560.00
04/02/2007,06:53,1433.00,1433.00,1432.50,1432.75,236,215,451.00
04/02/2007,06:54,1432.50,1432.50,1432.50,1432.50,0,2,2.00
04/02/2007,06:55,1432.75,1432.75,1432.75,1432.75,182,0,182.00
04/02/2007,06:56,1432.50,1433.00,1432.50,1433.00,42,100,142.00
04/02/2007,06:57,1432.75,1433.00,1432.75,1433.00,72,261,333.00
04/02/2007,06:58,1432.75,1432.75,1432.50,1432.50,0,95,95.00
04/02/2007,06:59,1432.50,1432.75,1431.50,1432.50,427,1029,1456.00
04/02/2007,07:00,1432.25,1432.50,1432.25,1432.25,110,119,229.00
04/02/2007,07:01,1432.50,1432.50,1432.50,1432.50,7,0,7.00
04/02/2007,07:02,1432.25,1432.25,1432.25,1432.25,0,16,16.00
04/02/2007,07:03,1432.50,1432.50,1432.50,1432.50,112,0,112.00
04/02/2007,07:04,1432.50,1432.50,1432.50,1432.50,79,0,79.00
04/02/2007,07:05,1432.50,1432.75,1432.50,1432.75,50,0,50.00
04/02/2007,07:06,1432.75,1432.75,1432.75,1432.75,44,0,44.00
04/02/2007,07:07,1433.00,1433.00,1433.00,1433.00,7,0,7.00
04/02/2007,07:08,1432.75,1433.00,1432.75,1433.00,30,1,31.00
04/02/2007,07:09,1432.75,1432.75,1432.75,1432.75,0,164,164.00
04/02/2007,07:10,1432.75,1432.75,1432.50,1432.50,0,22,22.00
04/02/2007,07:11,1432.50,1432.50,1432.50,1432.50,0,4,4.00
04/02/2007,07:12,1432.50,1432.50,1432.50,1432.50,0,9,9.00
04/02/2007,07:13,1432.50,1432.75,1432.50,1432.75,66,1,67.00
04/02/2007,07:14,1432.75,1432.75,1432.50,1432.50,22,386,408.00
04/02/2007,07:15,1432.50,1432.50,1432.25,1432.25,0,199,199.00
04/02/2007,07:16,1432.25,1432.25,1431.75,1431.75,92,572,664.00
04/02/2007,07:17,1431.75,1432.00,1431.75,1432.00,26,137,163.00
04/02/2007,07:18,1432.00,1432.00,1432.00,1432.00,715,0,715.00
04/02/2007,07:19,1432.00,1432.00,1432.00,1432.00,4,0,4.00
04/02/2007,07:20,1432.00,1432.25,1432.00,1432.25,69,1,70.00
04/02/2007,07:21,1432.25,1432.25,1432.00,1432.00,44,10,54.00
04/02/2007,07:22,1432.00,1432.00,1432.00,1432.00,0,16,16.00
04/02/2007,07:23,1432.00,1432.25,1432.00,1432.25,14,33,47.00
04/02/2007,07:24,1432.00,1432.25,1432.00,1432.00,164,11,175.00
04/02/2007,07:25,1432.00,1432.00,1432.00,1432.00,0,15,15.00
04/02/2007,07:26,1432.00,1432.00,1432.00,1432.00,0,236,236.00
04/02/2007,07:27,1432.25,1432.25,1432.25,1432.25,28,0,28.00
04/02/2007,07:28,1432.25,1432.25,1432.25,1432.25,159,0,159.00
04/02/2007,07:29,1432.25,1432.50,1432.25,1432.25,19,62,81.00
04/02/2007,07:30,1432.25,1432.25,1432.25,1432.25,0,83,83.00
04/02/2007,07:31,1432.25,1432.25,1432.25,1432.25,0,43,43.00
04/02/2007,07:32,1432.50,1432.50,1432.50,1432.50,14,0,14.00
04/02/2007,07:33,1432.25,1432.25,1432.25,1432.25,0,127,127.00
04/02/2007,07:34,1432.25,1432.50,1432.25,1432.50,2,1,3.00
04/02/2007,07:35,1432.25,1432.50,1432.25,1432.50,18,2,20.00
04/02/2007,07:36,1432.25,1432.25,1432.00,1432.00,0,76,76.00
04/02/2007,07:37,1432.25,1432.25,1432.25,1432.25,102,0,102.00
04/02/2007,07:38,1432.25,1432.25,1432.00,1432.00,37,110,147.00
04/02/2007,07:39,1432.00,1432.00,1432.00,1432.00,0,3,3.00
04/02/2007,07:40,1432.00,1432.00,1432.00,1432.00,0,10,10.00
04/02/2007,07:41,1432.00,1432.25,1431.75,1432.00,96,659,755.00
04/02/2007,07:42,1431.75,1432.00,1431.75,1432.00,56,2,58.00
04/02/2007,07:43,1432.00,1432.00,1432.00,1432.00,146,0,146.00
04/02/2007,07:44,1432.25,1432.25,1432.00,1432.25,7,2,9.00
04/02/2007,07:45,1432.00,1432.25,1432.00,1432.00,11,7,18.00
04/02/2007,07:46,1432.25,1432.25,1432.00,1432.00,4,1,5.00
04/02/2007,07:47,1432.00,1432.25,1432.00,1432.00,1,34,35.00
04/02/2007,07:48,1432.00,1432.25,1432.00,1432.25,4,15,19.00
04/02/2007,07:49,1432.25,1432.25,1432.25,1432.25,208,0,208.00
04/02/2007,07:50,1432.25,1432.25,1432.25,1432.25,7,0,7.00
04/02/2007,07:51,1432.25,1432.25,1432.00,1432.00,8,1,9.00
04/02/2007,07:52,1432.25,1432.25,1432.00,1432.25,4,3,7.00
04/02/2007,07:53,1432.00,1432.25,1432.00,1432.25,170,26,196.00
04/02/2007,07:54,1432.50,1432.50,1432.25,1432.50,123,100,223.00
04/02/2007,07:55,1432.50,1432.50,1432.25,1432.25,2,19,21.00
04/02/2007,07:56,1432.25,1432.25,1432.25,1432.25,0,2,2.00
04/02/2007,07:57,1432.50,1432.75,1432.50,1432.50,323,2,325.00
04/02/2007,07:58,1432.75,1432.75,1432.50,1432.75,236,165,401.00
04/02/2007,07:59,1432.75,1433.00,1432.50,1433.00,263,8,271.00
04/02/2007,08:00,1433.00,1433.00,1433.00,1433.00,17,0,17.00
04/02/2007,08:01,1433.00,1433.00,1432.75,1433.00,28,12,40.00
04/02/2007,08:02,1432.75,1433.00,1432.75,1433.00,9,31,40.00
04/02/2007,08:03,1433.00,1433.00,1432.75,1432.75,151,5,156.00
04/02/2007,08:04,1433.00,1433.00,1432.75,1433.00,231,31,262.00
04/02/2007,08:05,1433.00,1433.00,1432.75,1433.00,14,3,17.00
04/02/2007,08:06,1433.00,1433.00,1432.75,1433.00,136,13,149.00
04/02/2007,08:07,1432.75,1433.00,1432.75,1432.75,37,565,602.00
04/02/2007,08:08,1432.50,1433.00,1432.50,1432.75,234,211,445.00
04/02/2007,08:09,1432.75,1433.00,1432.75,1433.00,18,4,22.00
04/02/2007,08:10,1433.00,1433.25,1432.75,1433.00,285,20,305.00
04/02/2007,08:11,1432.75,1433.00,1432.75,1433.00,59,23,82.00
04/02/2007,08:12,1433.00,1433.00,1433.00,1433.00,150,0,150.00
04/02/2007,08:13,1433.00,1433.25,1433.00,1433.00,223,73,296.00
04/02/2007,08:14,1433.25,1433.50,1433.00,1433.25,166,148,314.00
04/02/2007,08:15,1433.25,1433.25,1433.00,1433.25,37,143,180.00
04/02/2007,08:16,1433.25,1433.25,1433.00,1433.00,163,458,621.00
04/02/2007,08:17,1433.25,1433.25,1433.00,1433.25,23,24,47.00
04/02/2007,08:18,1433.25,1433.25,1433.00,1433.25,14,5,19.00
04/02/2007,08:19,1433.25,1433.25,1433.00,1433.00,42,1,43.00
04/02/2007,08:20,1433.25,1433.25,1433.00,1433.25,10,3,13.00
04/02/2007,08:21,1433.25,1433.25,1433.00,1433.00,9,39,48.00
04/02/2007,08:22,1433.00,1433.25,1432.50,1433.00,192,890,1082.00
04/02/2007,08:23,1433.00,1433.00,1432.50,1432.75,375,288,663.00
04/02/2007,08:24,1432.50,1432.75,1432.25,1432.50,107,521,628.00
04/02/2007,08:25,1432.50,1433.00,1432.50,1432.75,190,13,203.00
04/02/2007,08:26,1433.00,1433.25,1432.75,1432.75,175,533,708.00
04/02/2007,08:27,1432.50,1432.75,1432.50,1432.75,396,6,402.00
04/02/2007,08:28,1432.75,1433.00,1432.50,1432.75,29,88,117.00
04/02/2007,08:29,1432.75,1433.00,1432.50,1432.75,182,278,460.00
04/02/2007,08:30,1432.75,1433.00,1432.50,1432.75,1148,430,1578.00
04/02/2007,08:31,1432.75,1433.25,1432.50,1433.00,3254,2504,5758.00
04/02/2007,08:32,1432.75,1434.50,1432.75,1434.00,4201,2448,6649.00
04/02/2007,08:33,1434.25,1434.25,1433.25,1433.25,2200,2079,4279.00
04/02/2007,08:34,1433.50,1433.50,1432.25,1433.00,2145,3597,5742.00
04/02/2007,08:35,1433.00,1433.25,1432.75,1433.25,921,657,1578.00
04/02/2007,08:36,1433.00,1434.25,1433.00,1433.75,3070,1897,4967.00
04/02/2007,08:37,1433.75,1434.25,1433.50,1433.75,1231,1768,2999.00
04/02/2007,08:38,1433.75,1434.00,1433.00,1433.00,623,1655,2278.00
04/02/2007,08:39,1433.00,1433.25,1432.50,1432.50,554,2031,2585.00
04/02/2007,08:40,1432.50,1433.25,1432.50,1433.00,1131,1078,2209.00
04/02/2007,08:41,1432.75,1433.25,1432.25,1433.25,1510,826,2336.00
04/02/2007,08:42,1433.00,1433.25,1432.00,1432.00,1371,3461,4832.00
04/02/2007,08:43,1432.00,1432.75,1432.00,1432.50,929,385,1314.00
04/02/2007,08:44,1432.50,1432.75,1432.25,1432.50,1023,843,1866.00
04/02/2007,08:45,1432.50,1433.75,1432.50,1433.50,2447,1381,3828.00
04/02/2007,08:46,1433.75,1434.00,1433.25,1433.25,1470,1538,3008.00
04/02/2007,08:47,1433.50,1433.50,1432.75,1433.00,924,981,1905.00
04/02/2007,08:48,1433.00,1433.75,1433.00,1433.25,1651,679,2330.00
04/02/2007,08:49,1433.50,1433.50,1433.00,1433.50,1439,756,2195.00
04/02/2007,08:50,1433.75,1433.75,1432.75,1433.00,88,1531,1619.00
04/02/2007,08:51,1433.00,1433.50,1432.75,1433.50,1103,378,1481.00
04/02/2007,08:52,1433.50,1433.50,1433.00,1433.50,671,772,1443.00
04/02/2007,08:53,1433.25,1433.50,1433.25,1433.25,123,421,544.00
04/02/2007,08:54,1433.25,1433.25,1432.75,1432.75,212,1343,1555.00
04/02/2007,08:55,1433.00,1433.25,1432.50,1433.25,611,308,919.00
04/02/2007,08:56,1433.25,1433.25,1432.25,1432.75,916,1544,2460.00
04/02/2007,08:57,1432.50,1433.00,1432.50,1433.00,363,151,514.00
04/02/2007,08:58,1433.00,1433.50,1432.75,1432.75,1560,832,2392.00
04/02/2007,08:59,1432.75,1433.25,1432.50,1432.75,1115,1074,2189.00
04/02/2007,09:00,1432.75,1432.75,1432.00,1432.50,545,1005,1550.00
04/02/2007,09:01,1432.25,1432.50,1429.00,1430.00,7821,14811,22632.00
04/02/2007,09:02,1430.00,1430.50,1429.00,1429.50,6149,7619,13768.00
04/02/2007,09:03,1429.75,1430.75,1429.00,1430.75,2730,2702,5432.00
04/02/2007,09:04,1430.75,1431.50,1430.50,1431.00,2672,1761,4433.00
04/02/2007,09:05,1431.00,1431.00,1430.00,1430.75,1438,2442,3880.00
04/02/2007,09:06,1430.75,1430.75,1428.75,1429.00,2930,5011,7941.00
04/02/2007,09:07,1429.00,1429.50,1428.50,1428.75,2469,3481,5950.00
04/02/2007,09:08,1429.00,1429.00,1426.50,1426.50,3764,10889,14653.00
04/02/2007,09:09,1426.75,1427.50,1426.50,1427.25,5547,4627,10174.00
04/02/2007,09:10,1427.50,1428.50,1427.25,1428.00,4935,4156,9091.00
04/02/2007,09:11,1428.00,1428.75,1427.75,1428.00,3828,3267,7095.00
04/02/2007,09:12,1427.75,1428.50,1427.75,1427.75,1581,1197,2778.00
04/02/2007,09:13,1427.75,1428.00,1426.50,1427.00,2369,4964,7333.00
04/02/2007,09:14,1427.00,1427.50,1426.00,1427.50,3342,7102,10444.00
04/02/2007,09:15,1427.25,1428.00,1427.25,1428.00,1301,1406,2707.00
04/02/2007,09:16,1428.00,1428.25,1425.75,1426.50,3804,6196,10000.00
04/02/2007,09:17,1426.25,1428.00,1426.25,1428.00,3830,706,4536.00
04/02/2007,09:18,1428.00,1428.00,1426.50,1427.00,1699,2386,4085.00
04/02/2007,09:19,1427.00,1427.00,1426.25,1426.25,1705,3351,5056.00
04/02/2007,09:20,1426.50,1427.75,1426.50,1427.25,3926,1895,5821.00
04/02/2007,09:21,1427.50,1427.75,1426.75,1427.00,1166,1936,3102.00
04/02/2007,09:22,1427.25,1427.75,1427.00,1427.50,1280,977,2257.00
04/02/2007,09:23,1427.75,1428.25,1427.50,1427.75,3457,3112,6569.00
04/02/2007,09:24,1427.75,1428.25,1426.50,1426.75,1221,2721,3942.00
04/02/2007,09:25,1426.75,1427.25,1426.25,1427.25,2264,2192,4456.00
04/02/2007,09:26,1427.25,1427.75,1426.75,1427.75,913,857,1770.00
04/02/2007,09:27,1427.75,1427.75,1427.25,1427.50,558,639,1197.00
04/02/2007,09:28,1427.75,1427.75,1427.00,1427.00,205,2373,2578.00
04/02/2007,09:29,1427.25,1428.00,1427.00,1427.75,3363,1466,4829.00
04/02/2007,09:30,1428.00,1428.25,1427.50,1428.00,1596,1886,3482.00
04/02/2007,09:31,1427.75,1429.00,1427.75,1428.50,4981,2343,7324.00
04/02/2007,09:32,1428.50,1429.00,1428.25,1428.75,1597,1263,2860.00
04/02/2007,09:33,1428.75,1429.75,1428.25,1429.50,5229,1899,7128.00
04/02/2007,09:34,1429.50,1429.75,1429.00,1429.50,1652,2069,3721.00
04/02/2007,09:35,1429.50,1429.50,1428.25,1428.50,1089,2475,3564.00
04/02/2007,09:36,1428.25,1429.25,1428.25,1428.75,1229,716,1945.00
04/02/2007,09:37,1428.50,1429.00,1428.50,1429.00,667,275,942.00
04/02/2007,09:38,1429.00,1429.00,1428.25,1428.50,687,881,1568.00
04/02/2007,09:39,1428.50,1428.75,1428.25,1428.50,534,935,1469.00
04/02/2007,09:40,1428.75,1428.75,1428.00,1428.75,1146,1642,2788.00
04/02/2007,09:41,1428.75,1429.75,1428.75,1429.00,1145,1006,2151.00
04/02/2007,09:42,1429.25,1429.50,1428.25,1428.50,473,1596,2069.00
04/02/2007,09:43,1428.25,1428.75,1428.25,1428.50,818,1639,2457.00
04/02/2007,09:44,1428.25,1428.50,1427.75,1428.25,1905,3315,5220.00
04/02/2007,09:45,1428.25,1428.50,1427.75,1428.00,1942,1569,3511.00
04/02/2007,09:46,1428.25,1428.50,1427.75,1427.75,407,1069,1476.00
04/02/2007,09:47,1427.75,1428.50,1427.50,1428.50,2979,1647,4626.00
04/02/2007,09:48,1428.50,1428.50,1428.00,1428.00,488,928,1416.00
04/02/2007,09:49,1428.00,1428.25,1428.00,1428.25,852,155,1007.00
04/02/2007,09:50,1428.25,1428.50,1428.00,1428.50,295,633,928.00
04/02/2007,09:51,1428.50,1428.75,1428.25,1428.50,801,564,1365.00
04/02/2007,09:52,1428.50,1428.75,1427.75,1428.25,596,868,1464.00
04/02/2007,09:53,1428.25,1428.25,1427.75,1427.75,578,1160,1738.00
04/02/2007,09:54,1427.75,1428.75,1427.75,1428.50,840,1433,2273.00
04/02/2007,09:55,1428.50,1429.50,1428.25,1429.50,3829,530,4359.00
04/02/2007,09:56,1429.50,1431.00,1429.25,1430.50,9149,2777,11926.00
04/02/2007,09:57,1430.50,1432.00,1430.25,1431.75,9078,3244,12322.00
04/02/2007,09:58,1431.75,1432.25,1431.25,1431.50,3566,3613,7179.00
04/02/2007,09:59,1431.75,1432.25,1431.25,1431.75,3219,1444,4663.00
04/02/2007,10:00,1432.00,1432.00,1431.25,1431.75,996,1194,2190.00
04/02/2007,10:01,1431.75,1431.75,1431.25,1431.50,103,916,1019.00
04/02/2007,10:02,1431.25,1432.00,1431.25,1431.75,797,350,1147.00
04/02/2007,10:03,1431.75,1432.75,1431.50,1432.50,3876,870,4746.00
04/02/2007,10:04,1432.50,1433.75,1432.25,1433.25,9448,2303,11751.00
04/02/2007,10:05,1433.25,1433.50,1433.00,1433.00,1769,1858,3627.00
04/02/2007,10:06,1433.25,1433.25,1432.75,1433.00,2667,3287,5954.00
04/02/2007,10:07,1433.00,1433.75,1433.00,1433.50,1184,1052,2236.00
04/02/2007,10:08,1433.25,1433.75,1433.25,1433.75,804,863,1667.00
04/02/2007,10:09,1433.75,1433.75,1433.00,1433.00,662,1730,2392.00
04/02/2007,10:10,1433.00,1433.25,1432.50,1432.75,460,1725,2185.00
04/02/2007,10:11,1432.75,1433.00,1432.75,1433.00,69,528,597.00
04/02/2007,10:12,1432.75,1432.75,1432.25,1432.25,1047,1913,2960.00
04/02/2007,10:13,1432.25,1433.00,1432.25,1433.00,1057,461,1518.00
04/02/2007,10:14,1432.75,1433.00,1432.50,1432.75,555,926,1481.00
04/02/2007,10:15,1433.00,1433.50,1432.75,1433.00,1990,436,2426.00
04/02/2007,10:16,1433.25,1433.50,1433.00,1433.25,633,660,1293.00
04/02/2007,10:17,1433.00,1433.50,1432.75,1433.25,850,1449,2299.00
04/02/2007,10:18,1433.25,1433.25,1432.75,1433.00,259,377,636.00
04/02/2007,10:19,1433.00,1433.25,1432.75,1433.25,1359,691,2050.00
04/02/2007,10:20,1433.25,1433.50,1432.75,1432.75,986,943,1929.00
04/02/2007,10:21,1432.75,1432.75,1432.50,1432.75,67,375,442.00
04/02/2007,10:22,1432.75,1432.75,1432.00,1432.50,427,1385,1812.00
04/02/2007,10:23,1432.25,1432.75,1432.25,1432.50,517,496,1013.00
04/02/2007,10:24,1432.50,1432.75,1432.25,1432.50,246,263,509.00
04/02/2007,10:25,1432.50,1432.75,1432.25,1432.50,411,76,487.00
04/02/2007,10:26,1432.75,1433.00,1432.25,1432.75,800,341,1141.00
04/02/2007,10:27,1432.75,1432.75,1432.25,1432.75,399,208,607.00
04/02/2007,10:28,1432.75,1433.25,1432.50,1433.00,1554,1058,2612.00
04/02/2007,10:29,1433.00,1433.50,1432.75,1433.00,2355,1737,4092.00
04/02/2007,10:30,1433.00,1433.00,1432.50,1432.50,48,287,335.00
04/02/2007,10:31,1432.75,1433.25,1432.25,1433.00,734,739,1473.00
04/02/2007,10:32,1433.00,1433.25,1432.50,1433.00,485,1052,1537.00
04/02/2007,10:33,1433.00,1433.25,1432.75,1432.75,242,585,827.00
04/02/2007,10:34,1433.00,1433.00,1432.25,1432.50,144,752,896.00
04/02/2007,10:35,1432.75,1433.25,1432.75,1433.00,1028,271,1299.00
04/02/2007,10:36,1432.75,1433.25,1432.75,1433.00,131,64,195.00
04/02/2007,10:37,1433.00,1433.25,1432.75,1432.75,8,543,551.00
04/02/2007,10:38,1433.00,1433.00,1432.75,1432.75,5,108,113.00
04/02/2007,10:39,1432.75,1433.25,1432.75,1433.00,588,22,610.00
04/02/2007,10:40,1433.00,1433.75,1433.00,1433.25,2492,2880,5372.00
04/02/2007,10:41,1433.00,1433.50,1433.00,1433.00,997,859,1856.00
04/02/2007,10:42,1433.00,1433.25,1433.00,1433.00,521,221,742.00
04/02/2007,10:43,1433.25,1433.25,1432.75,1432.75,251,417,668.00
04/02/2007,10:44,1433.00,1433.00,1432.75,1432.75,220,19,239.00
04/02/2007,10:45,1432.75,1433.25,1432.50,1432.75,684,531,1215.00
04/02/2007,10:46,1432.75,1432.75,1432.25,1432.25,170,564,734.00
04/02/2007,10:47,1432.50,1432.50,1431.25,1431.25,401,3103,3504.00
04/02/2007,10:48,1431.25,1431.75,1431.25,1431.75,688,330,1018.00
04/02/2007,10:49,1431.75,1431.75,1431.50,1431.75,163,120,283.00
04/02/2007,10:50,1431.75,1431.75,1431.25,1431.25,75,548,623.00
04/02/2007,10:51,1431.25,1431.75,1430.75,1430.75,841,3112,3953.00
04/02/2007,10:52,1430.75,1431.25,1430.75,1430.75,1186,1284,2470.00
04/02/2007,10:53,1430.75,1431.25,1430.50,1430.75,817,1832,2649.00
04/02/2007,10:54,1430.75,1431.25,1430.75,1431.25,580,28,608.00
04/02/2007,10:55,1431.25,1431.25,1431.00,1431.25,169,18,187.00
04/02/2007,10:56,1431.00,1431.25,1430.75,1431.00,277,686,963.00
04/02/2007,10:57,1431.00,1431.25,1431.00,1431.00,20,675,695.00
04/02/2007,10:58,1431.00,1431.00,1430.75,1431.00,73,140,213.00
04/02/2007,10:59,1431.00,1431.50,1430.75,1431.50,1152,155,1307.00
04/02/2007,11:00,1431.50,1431.50,1431.00,1431.00,173,356,529.00
04/02/2007,11:01,1431.00,1431.25,1430.75,1431.00,462,1295,1757.00
04/02/2007,11:02,1430.75,1431.25,1430.75,1431.25,145,21,166.00
04/02/2007,11:03,1431.25,1431.50,1431.25,1431.50,489,8,497.00
04/02/2007,11:04,1431.50,1431.75,1431.00,1431.75,946,263,1209.00
04/02/2007,11:05,1431.75,1432.25,1431.75,1431.75,1922,455,2377.00
04/02/2007,11:06,1432.00,1432.25,1431.75,1432.00,615,184,799.00
04/02/2007,11:07,1432.00,1432.25,1431.75,1431.75,54,402,456.00
04/02/2007,11:08,1432.00,1432.00,1431.75,1432.00,163,416,579.00
04/02/2007,11:09,1432.00,1432.25,1432.00,1432.00,1163,33,1196.00
04/02/2007,11:10,1432.25,1432.25,1431.25,1431.50,125,1600,1725.00
04/02/2007,11:11,1431.50,1431.75,1431.00,1431.25,842,607,1449.00
04/02/2007,11:12,1431.50,1431.50,1431.25,1431.25,19,15,34.00
04/02/2007,11:13,1431.25,1431.50,1431.25,1431.50,887,70,957.00
04/02/2007,11:14,1431.50,1431.75,1431.50,1431.75,265,27,292.00
04/02/2007,11:15,1431.75,1431.75,1431.50,1431.75,201,16,217.00
04/02/2007,11:16,1431.75,1431.75,1431.50,1431.75,285,7,292.00
04/02/2007,11:17,1431.50,1432.75,1431.50,1432.75,1888,111,1999.00
04/02/2007,11:18,1432.75,1432.75,1432.50,1432.75,479,51,530.00
04/02/2007,11:19,1432.75,1432.75,1432.00,1432.00,685,1654,2339.00
04/02/2007,11:20,1432.00,1432.50,1431.75,1432.25,579,391,970.00
04/02/2007,11:21,1432.25,1432.25,1431.75,1432.00,171,260,431.00
04/02/2007,11:22,1431.75,1432.50,1431.75,1432.00,533,280,813.00
04/02/2007,11:23,1432.00,1432.75,1432.00,1432.50,1222,276,1498.00
04/02/2007,11:24,1432.50,1432.75,1432.25,1432.25,269,185,454.00
04/02/2007,11:25,1432.25,1432.75,1432.00,1432.25,545,234,779.00
04/02/2007,11:26,1432.25,1432.25,1432.00,1432.00,140,18,158.00
04/02/2007,11:27,1432.00,1432.50,1432.00,1432.50,159,8,167.00
04/02/2007,11:28,1432.25,1432.50,1432.00,1432.00,283,1031,1314.00
04/02/2007,11:29,1432.00,1432.25,1432.00,1432.25,173,175,348.00
04/02/2007,11:30,1432.25,1432.25,1431.75,1432.00,167,217,384.00
04/02/2007,11:31,1432.00,1432.00,1431.75,1431.75,625,65,690.00
04/02/2007,11:32,1431.75,1432.25,1431.75,1431.75,259,163,422.00
04/02/2007,11:33,1432.00,1432.25,1431.75,1432.00,144,119,263.00
04/02/2007,11:34,1432.00,1432.25,1431.50,1431.75,65,801,866.00
04/02/2007,11:35,1431.75,1431.75,1431.50,1431.50,248,455,703.00
04/02/2007,11:36,1431.50,1431.75,1431.25,1431.75,1249,182,1431.00
04/02/2007,11:37,1431.50,1432.00,1431.50,1431.75,220,99,319.00
04/02/2007,11:38,1431.75,1431.75,1431.50,1431.50,5,56,61.00
04/02/2007,11:39,1431.50,1431.75,1431.50,1431.50,9,14,23.00
04/02/2007,11:40,1431.75,1432.00,1431.50,1431.75,361,10,371.00
04/02/2007,11:41,1431.75,1432.25,1431.75,1432.00,347,425,772.00
04/02/2007,11:42,1432.00,1432.25,1431.75,1432.00,102,220,322.00
04/02/2007,11:43,1432.25,1432.25,1432.00,1432.00,7,16,23.00
04/02/2007,11:44,1432.25,1432.50,1432.00,1432.50,797,300,1097.00
04/02/2007,11:45,1432.25,1432.75,1432.25,1432.50,286,191,477.00
04/02/2007,11:46,1432.50,1433.00,1432.25,1432.50,1067,569,1636.00
04/02/2007,11:47,1432.50,1432.50,1431.75,1432.00,324,959,1283.00
04/02/2007,11:48,1431.75,1432.25,1431.75,1432.00,650,236,886.00
04/02/2007,11:49,1432.25,1432.25,1432.00,1432.25,280,14,294.00
04/02/2007,11:50,1432.25,1432.50,1432.00,1432.25,74,224,298.00
04/02/2007,11:51,1432.25,1432.25,1432.00,1432.00,379,80,459.00
04/02/2007,11:52,1432.25,1432.25,1431.75,1432.00,703,1578,2281.00
04/02/2007,11:53,1432.00,1432.25,1432.00,1432.00,249,50,299.00
04/02/2007,11:54,1432.00,1432.25,1431.50,1431.50,141,525,666.00
04/02/2007,11:55,1431.50,1431.50,1431.25,1431.25,39,1034,1073.00
04/02/2007,11:56,1431.00,1431.25,1430.50,1430.75,644,2003,2647.00
04/02/2007,11:57,1431.00,1431.00,1430.25,1430.25,475,1132,1607.00
04/02/2007,11:58,1430.25,1430.75,1430.00,1430.75,2366,1827,4193.00
04/02/2007,11:59,1430.75,1431.25,1430.75,1431.00,741,235,976.00
04/02/2007,12:00,1431.00,1431.00,1430.50,1430.75,183,952,1135.00
04/02/2007,12:01,1430.50,1432.00,1430.50,1431.25,1939,1032,2971.00
04/02/2007,12:02,1431.25,1431.25,1431.00,1431.25,93,259,352.00
04/02/2007,12:03,1431.25,1431.50,1431.00,1431.50,329,52,381.00
04/02/2007,12:04,1431.25,1431.75,1431.00,1431.25,557,574,1131.00
04/02/2007,12:05,1431.50,1431.75,1431.25,1431.50,316,139,455.00
04/02/2007,12:06,1431.25,1431.75,1431.25,1431.25,123,109,232.00
04/02/2007,12:07,1431.25,1431.75,1431.25,1431.50,782,440,1222.00
04/02/2007,12:08,1431.25,1431.50,1430.50,1430.75,312,1255,1567.00
04/02/2007,12:09,1430.75,1431.00,1430.75,1431.00,32,392,424.00
04/02/2007,12:10,1430.75,1431.00,1430.75,1430.75,11,37,48.00
04/02/2007,12:11,1431.00,1431.00,1430.00,1430.25,411,1532,1943.00
04/02/2007,12:12,1430.25,1430.25,1429.75,1430.25,1100,1764,2864.00
04/02/2007,12:13,1430.00,1430.75,1430.00,1430.50,876,198,1074.00
04/02/2007,12:14,1430.75,1431.25,1430.50,1431.00,1457,348,1805.00
04/02/2007,12:15,1431.25,1431.75,1431.00,1431.25,1065,835,1900.00
04/02/2007,12:16,1431.25,1431.50,1430.00,1430.75,654,2342,2996.00
04/02/2007,12:17,1430.75,1431.00,1430.50,1431.00,711,132,843.00
04/02/2007,12:18,1431.00,1431.00,1430.75,1430.75,196,137,333.00
04/02/2007,12:19,1430.75,1431.00,1430.50,1430.50,213,358,571.00
04/02/2007,12:20,1430.75,1430.75,1430.50,1430.75,14,38,52.00
04/02/2007,12:21,1430.75,1431.25,1430.50,1431.25,814,39,853.00
04/02/2007,12:22,1431.25,1431.25,1430.75,1430.75,237,332,569.00
04/02/2007,12:23,1430.75,1431.00,1430.75,1431.00,319,69,388.00
04/02/2007,12:24,1431.00,1431.25,1431.00,1431.00,34,260,294.00
04/02/2007,12:25,1431.00,1431.25,1430.50,1431.25,913,345,1258.00
04/02/2007,12:26,1431.25,1431.75,1431.25,1431.50,472,1021,1493.00
04/02/2007,12:27,1431.25,1431.75,1431.25,1431.50,353,196,549.00
04/02/2007,12:28,1431.50,1432.00,1431.25,1431.50,1285,450,1735.00
04/02/2007,12:29,1431.75,1431.75,1431.25,1431.50,275,335,610.00
04/02/2007,12:30,1431.75,1431.75,1431.25,1431.25,124,155,279.00
04/02/2007,12:31,1431.25,1431.75,1431.00,1431.50,263,232,495.00
04/02/2007,12:32,1431.50,1431.50,1431.25,1431.50,46,168,214.00
04/02/2007,12:33,1431.25,1431.50,1431.25,1431.25,63,97,160.00
04/02/2007,12:34,1431.25,1431.25,1430.50,1430.75,165,881,1046.00
04/02/2007,12:35,1430.75,1431.00,1430.75,1430.75,125,253,378.00
04/02/2007,12:36,1430.75,1431.00,1430.50,1430.75,203,645,848.00
04/02/2007,12:37,1430.50,1430.75,1430.50,1430.75,25,351,376.00
04/02/2007,12:38,1430.75,1431.00,1430.50,1430.75,640,6,646.00
04/02/2007,12:39,1431.00,1431.00,1430.75,1431.00,19,342,361.00
04/02/2007,12:40,1430.75,1431.25,1430.50,1431.00,303,366,669.00
04/02/2007,12:41,1431.25,1431.25,1431.00,1431.00,59,74,133.00
04/02/2007,12:42,1431.00,1431.00,1430.50,1430.75,188,338,526.00
04/02/2007,12:43,1430.75,1431.00,1430.75,1430.75,34,30,64.00
04/02/2007,12:44,1430.75,1430.75,1430.50,1430.75,14,252,266.00
04/02/2007,12:45,1430.75,1430.75,1430.25,1430.50,380,738,1118.00
04/02/2007,12:46,1430.50,1430.75,1430.25,1430.25,170,179,349.00
04/02/2007,12:47,1430.50,1430.75,1430.25,1430.75,294,32,326.00
04/02/2007,12:48,1430.75,1430.75,1430.50,1430.50,45,150,195.00
04/02/2007,12:49,1430.50,1430.50,1430.25,1430.50,436,31,467.00
04/02/2007,12:50,1430.50,1431.00,1430.25,1431.00,438,152,590.00
04/02/2007,12:51,1430.75,1431.75,1430.75,1431.25,1401,293,1694.00
04/02/2007,12:52,1431.50,1431.75,1431.25,1431.50,166,318,484.00
04/02/2007,12:53,1431.25,1431.50,1431.00,1431.25,218,315,533.00
04/02/2007,12:54,1431.25,1431.50,1430.75,1431.00,150,427,577.00
04/02/2007,12:55,1431.00,1431.25,1430.75,1431.00,202,329,531.00
04/02/2007,12:56,1431.25,1431.25,1431.00,1431.25,301,8,309.00
04/02/2007,12:57,1431.25,1431.25,1430.75,1430.75,216,836,1052.00
04/02/2007,12:58,1431.00,1431.00,1430.50,1430.75,101,342,443.00
04/02/2007,12:59,1430.75,1431.00,1430.50,1430.75,166,32,198.00
04/02/2007,13:00,1430.75,1430.75,1430.50,1430.75,567,122,689.00
04/02/2007,13:01,1430.75,1430.75,1430.25,1430.50,346,1324,1670.00
04/02/2007,13:02,1430.75,1430.75,1429.25,1429.25,948,2934,3882.00
04/02/2007,13:03,1429.25,1430.00,1428.50,1429.00,2578,3513,6091.00
04/02/2007,13:04,1429.00,1429.50,1428.75,1429.50,993,936,1929.00
04/02/2007,13:05,1429.50,1429.75,1429.00,1429.50,437,668,1105.00
04/02/2007,13:06,1429.25,1429.50,1428.75,1429.25,1114,715,1829.00
04/02/2007,13:07,1429.50,1429.75,1429.25,1429.50,883,649,1532.00
04/02/2007,13:08,1429.25,1429.75,1429.25,1429.25,418,992,1410.00
04/02/2007,13:09,1429.25,1429.50,1429.25,1429.50,101,130,231.00
04/02/2007,13:10,1429.50,1429.50,1429.00,1429.25,331,670,1001.00
04/02/2007,13:11,1429.50,1429.50,1429.25,1429.25,485,30,515.00
04/02/2007,13:12,1429.50,1429.50,1429.00,1429.00,427,452,879.00
04/02/2007,13:13,1429.00,1429.25,1428.75,1429.00,307,501,808.00
04/02/2007,13:14,1429.00,1429.75,1428.75,1429.25,1022,267,1289.00
04/02/2007,13:15,1429.50,1429.50,1429.25,1429.25,82,475,557.00
04/02/2007,13:16,1429.25,1430.00,1429.25,1430.00,1560,240,1800.00
04/02/2007,13:17,1430.00,1430.75,1429.75,1430.25,1460,990,2450.00
04/02/2007,13:18,1430.25,1430.50,1430.00,1430.50,1468,592,2060.00
04/02/2007,13:19,1430.50,1430.50,1430.00,1430.25,591,825,1416.00
04/02/2007,13:20,1430.50,1430.75,1430.25,1430.50,855,261,1116.00
04/02/2007,13:21,1430.75,1431.50,1430.50,1431.50,3403,548,3951.00
04/02/2007,13:22,1431.50,1431.75,1431.25,1431.25,1114,492,1606.00
04/02/2007,13:23,1431.25,1431.75,1431.25,1431.50,583,296,879.00
04/02/2007,13:24,1431.50,1432.00,1431.25,1432.00,1053,253,1306.00
04/02/2007,13:25,1431.75,1432.50,1431.50,1432.25,2463,1050,3513.00
04/02/2007,13:26,1432.25,1432.75,1432.00,1432.25,1380,1571,2951.00
04/02/2007,13:27,1432.25,1432.50,1431.50,1431.50,605,1731,2336.00
04/02/2007,13:28,1431.75,1431.75,1431.50,1431.75,258,360,618.00
04/02/2007,13:29,1431.50,1432.00,1431.50,1431.50,467,591,1058.00
04/02/2007,13:30,1431.75,1431.75,1431.25,1431.50,177,539,716.00
04/02/2007,13:31,1431.50,1432.00,1431.50,1431.75,557,82,639.00
04/02/2007,13:32,1431.75,1432.00,1431.50,1431.75,119,336,455.00
04/02/2007,13:33,1431.75,1432.00,1431.50,1432.00,326,132,458.00
04/02/2007,13:34,1431.75,1432.25,1431.75,1432.00,377,99,476.00
04/02/2007,13:35,1432.25,1432.75,1431.75,1432.25,2985,1095,4080.00
04/02/2007,13:36,1432.25,1432.50,1432.00,1432.50,694,888,1582.00
04/02/2007,13:37,1432.25,1432.50,1432.00,1432.00,554,376,930.00
04/02/2007,13:38,1432.25,1432.25,1432.00,1432.00,117,133,250.00
04/02/2007,13:39,1432.00,1432.00,1431.75,1431.75,87,198,285.00
04/02/2007,13:40,1431.75,1432.25,1431.75,1432.00,574,354,928.00
04/02/2007,13:41,1432.25,1432.50,1431.75,1431.75,368,422,790.00
04/02/2007,13:42,1432.00,1432.25,1431.75,1431.75,150,266,416.00
04/02/2007,13:43,1432.00,1432.25,1431.75,1432.25,573,79,652.00
04/02/2007,13:44,1432.00,1432.25,1431.50,1431.75,342,573,915.00
04/02/2007,13:45,1431.75,1432.75,1431.75,1432.75,1839,689,2528.00
04/02/2007,13:46,1432.75,1433.00,1432.50,1432.75,4683,1016,5699.00
04/02/2007,13:47,1432.75,1433.00,1432.50,1432.50,570,604,1174.00
04/02/2007,13:48,1432.50,1432.50,1432.00,1432.00,448,609,1057.00
04/02/2007,13:49,1432.00,1432.00,1431.50,1431.75,101,831,932.00
04/02/2007,13:50,1431.75,1432.00,1431.50,1431.75,62,383,445.00
04/02/2007,13:51,1431.75,1432.25,1431.25,1432.00,983,794,1777.00
04/02/2007,13:52,1432.00,1432.25,1431.75,1432.00,320,492,812.00
04/02/2007,13:53,1432.00,1432.00,1431.75,1432.00,256,122,378.00
04/02/2007,13:54,1431.75,1432.00,1431.75,1431.75,57,77,134.00
04/02/2007,13:55,1432.00,1432.25,1431.75,1432.25,379,16,395.00
04/02/2007,13:56,1432.25,1432.25,1431.75,1432.00,46,242,288.00
04/02/2007,13:57,1432.00,1432.00,1431.75,1432.00,97,55,152.00
04/02/2007,13:58,1432.00,1432.25,1431.75,1432.00,231,204,435.00
04/02/2007,13:59,1431.75,1432.00,1431.75,1431.75,108,13,121.00
04/02/2007,14:00,1432.00,1432.50,1431.75,1432.00,1541,291,1832.00
04/02/2007,14:01,1432.25,1432.75,1432.00,1432.75,1120,34,1154.00
04/02/2007,14:02,1432.50,1432.75,1432.50,1432.75,248,30,278.00
04/02/2007,14:03,1432.75,1432.75,1432.50,1432.75,1089,27,1116.00
04/02/2007,14:04,1432.75,1432.75,1432.50,1432.75,365,95,460.00
04/02/2007,14:05,1432.75,1433.00,1432.50,1432.75,578,261,839.00
04/02/2007,14:06,1432.50,1434.25,1432.50,1434.00,10433,2908,13341.00
04/02/2007,14:07,1434.00,1434.25,1433.75,1434.00,1394,325,1719.00
04/02/2007,14:08,1434.25,1434.25,1433.25,1433.75,661,2643,3304.00
04/02/2007,14:09,1433.75,1434.00,1433.50,1433.50,421,675,1096.00
04/02/2007,14:10,1433.50,1433.75,1433.50,1433.50,28,139,167.00
04/02/2007,14:11,1433.75,1434.00,1433.50,1433.75,316,264,580.00
04/02/2007,14:12,1433.75,1435.50,1433.75,1435.25,10279,3604,13883.00
04/02/2007,14:13,1435.00,1435.25,1434.75,1434.75,1492,2009,3501.00
04/02/2007,14:14,1435.00,1435.25,1434.75,1435.25,362,843,1205.00
04/02/2007,14:15,1435.00,1435.25,1434.50,1434.75,649,2788,3437.00
04/02/2007,14:16,1435.00,1435.50,1434.75,1435.25,1513,838,2351.00
04/02/2007,14:17,1435.25,1436.00,1435.00,1435.50,4636,2848,7484.00
04/02/2007,14:18,1435.75,1435.75,1435.25,1435.50,1507,609,2116.00
04/02/2007,14:19,1435.25,1435.75,1435.25,1435.75,878,1708,2586.00
04/02/2007,14:20,1435.50,1435.50,1434.75,1435.00,187,2098,2285.00
04/02/2007,14:21,1434.75,1435.25,1434.50,1435.25,1071,880,1951.00
04/02/2007,14:22,1435.00,1435.00,1434.75,1435.00,415,499,914.00
04/02/2007,14:23,1435.25,1435.50,1435.00,1435.25,943,306,1249.00
04/02/2007,14:24,1435.25,1435.25,1435.00,1435.25,146,16,162.00
04/02/2007,14:25,1435.00,1435.25,1434.50,1434.75,1047,1130,2177.00
04/02/2007,14:26,1435.00,1435.00,1434.50,1435.00,403,406,809.00
04/02/2007,14:27,1434.75,1434.75,1434.50,1434.50,125,403,528.00
04/02/2007,14:28,1434.50,1435.00,1434.50,1435.00,542,291,833.00
04/02/2007,14:29,1435.00,1435.50,1434.75,1435.00,1695,1231,2926.00
04/02/2007,14:30,1434.75,1435.25,1434.75,1435.00,458,67,525.00
04/02/2007,14:31,1435.00,1435.25,1434.75,1435.00,245,56,301.00
04/02/2007,14:32,1435.00,1435.25,1435.00,1435.00,78,106,184.00
04/02/2007,14:33,1435.25,1435.25,1434.25,1434.50,942,2188,3130.00
04/02/2007,14:34,1434.50,1434.75,1434.50,1434.50,603,341,944.00
04/02/2007,14:35,1434.50,1434.50,1434.25,1434.50,212,462,674.00
04/02/2007,14:36,1434.25,1434.50,1433.75,1433.75,669,2510,3179.00
04/02/2007,14:37,1434.00,1434.00,1433.25,1433.50,1225,2697,3922.00
04/02/2007,14:38,1433.50,1434.00,1433.25,1434.00,1651,134,1785.00
04/02/2007,14:39,1434.00,1434.25,1433.75,1433.75,755,359,1114.00
04/02/2007,14:40,1434.00,1434.25,1433.75,1434.00,692,37,729.00
04/02/2007,14:41,1434.25,1434.25,1433.50,1433.50,762,2379,3141.00
04/02/2007,14:42,1433.25,1433.75,1433.25,1433.50,419,1122,1541.00
04/02/2007,14:43,1433.50,1433.75,1433.25,1433.75,972,160,1132.00
04/02/2007,14:44,1433.75,1434.50,1433.75,1434.25,1724,352,2076.00
04/02/2007,14:45,1434.25,1435.00,1434.25,1434.25,2289,1646,3935.00
04/02/2007,14:46,1434.50,1434.50,1434.00,1434.25,561,899,1460.00
04/02/2007,14:47,1434.25,1434.25,1434.00,1434.00,149,380,529.00
04/02/2007,14:48,1434.00,1434.50,1434.00,1434.50,443,133,576.00
04/02/2007,14:49,1434.25,1434.50,1434.25,1434.25,88,756,844.00
04/02/2007,14:50,1434.25,1434.25,1433.75,1433.75,65,804,869.00
04/02/2007,14:51,1433.75,1434.50,1433.75,1434.25,985,734,1719.00
04/02/2007,14:52,1434.25,1434.50,1434.00,1434.25,962,969,1931.00
04/02/2007,14:53,1434.25,1434.50,1434.00,1434.25,546,603,1149.00
04/02/2007,14:54,1434.25,1434.25,1434.00,1434.00,168,107,275.00
04/02/2007,14:55,1434.00,1434.25,1433.75,1434.00,806,820,1626.00
04/02/2007,14:56,1434.25,1434.25,1433.75,1434.00,688,497,1185.00
04/02/2007,14:57,1434.25,1434.25,1433.75,1434.25,426,945,1371.00
04/02/2007,14:58,1434.00,1434.50,1434.00,1434.25,1268,284,1552.00
04/02/2007,14:59,1434.25,1434.50,1434.00,1434.50,1843,1061,2904.00
04/02/2007,15:00,1434.50,1434.50,1434.25,1434.50,3998,855,4853.00
04/02/2007,15:01,1434.50,1434.50,1434.00,1434.00,3914,5526,9440.00
04/02/2007,15:02,1434.00,1434.25,1434.00,1434.00,807,2087,2894.00
04/02/2007,15:03,1433.75,1434.00,1433.50,1433.75,1639,1894,3533.00
04/02/2007,15:04,1433.75,1433.75,1433.25,1433.25,1840,3201,5041.00
04/02/2007,15:05,1433.25,1433.75,1433.25,1433.50,1476,676,2152.00
04/02/2007,15:06,1433.25,1433.75,1433.00,1433.50,1673,1026,2699.00
04/02/2007,15:07,1433.50,1433.50,1433.00,1433.00,63,475,538.00
04/02/2007,15:08,1433.00,1433.25,1433.00,1433.00,555,298,853.00
04/02/2007,15:09,1433.25,1433.25,1432.75,1433.00,332,1964,2296.00
04/02/2007,15:10,1432.75,1433.00,1432.75,1432.75,262,760,1022.00
04/02/2007,15:11,1432.75,1433.00,1432.75,1433.00,54,497,551.00
04/02/2007,15:12,1433.00,1433.50,1432.75,1433.25,2659,470,3129.00
04/02/2007,15:13,1433.50,1433.75,1433.25,1433.25,737,1783,2520.00
04/02/2007,15:14,1433.50,1433.50,1433.00,1433.25,467,805,1272.00
04/02/2007,15:15,1433.00,1433.75,1432.75,1433.50,4918,3494,8412.00
04/02/2007,15:31,1433.50,1433.50,1433.25,1433.25,137,100,237.00
04/02/2007,15:32,1433.25,1434.50,1433.25,1434.25,1266,200,1466.00
04/02/2007,15:33,1434.25,1434.25,1434.00,1434.00,0,74,74.00
04/02/2007,15:34,1434.00,1434.00,1433.75,1433.75,87,195,282.00
04/02/2007,15:35,1433.75,1434.00,1433.75,1434.00,51,6,57.00
04/02/2007,15:36,1433.75,1433.75,1433.75,1433.75,0,23,23.00
04/02/2007,15:37,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/02/2007,15:38,1434.00,1434.00,1434.00,1434.00,56,0,56.00
04/02/2007,15:39,1433.75,1433.75,1433.75,1433.75,0,31,31.00
04/02/2007,15:40,1434.00,1434.00,1433.75,1433.75,2,24,26.00
04/02/2007,15:41,1434.00,1434.00,1434.00,1434.00,5,0,5.00
04/02/2007,15:42,1434.00,1434.00,1434.00,1434.00,49,0,49.00
04/02/2007,15:43,1434.00,1434.00,1434.00,1434.00,15,0,15.00
04/02/2007,15:44,1434.25,1434.25,1434.00,1434.00,1,69,70.00
04/02/2007,15:45,1434.00,1434.00,1434.00,1434.00,0,20,20.00
04/02/2007,15:46,1434.00,1434.00,1434.00,1434.00,0,10,10.00
04/02/2007,15:47,1433.75,1434.00,1433.75,1433.75,1,43,44.00
04/02/2007,15:48,1433.75,1434.00,1433.75,1434.00,5,2,7.00
04/02/2007,15:49,1433.75,1433.75,1433.75,1433.75,0,5,5.00
04/02/2007,15:50,1433.75,1433.75,1433.75,1433.75,0,55,55.00
04/02/2007,15:51,1433.75,1434.00,1433.75,1434.00,1,4,5.00
04/02/2007,15:52,1434.00,1434.00,1434.00,1434.00,83,0,83.00
04/02/2007,15:53,1434.00,1434.00,1434.00,1434.00,1,0,1.00
04/02/2007,15:55,1434.00,1434.00,1434.00,1434.00,15,0,15.00
04/02/2007,15:56,1434.00,1434.00,1434.00,1434.00,5,0,5.00
04/02/2007,15:57,1434.00,1434.00,1434.00,1434.00,18,0,18.00
04/02/2007,16:00,1434.25,1434.25,1434.00,1434.00,1,50,51.00
04/02/2007,17:01,1434.00,1434.00,1434.00,1434.00,1,0,1.00
04/02/2007,17:03,1433.75,1433.75,1433.75,1433.75,0,6,6.00
04/02/2007,17:04,1433.75,1433.75,1433.75,1433.75,0,6,6.00
04/02/2007,17:07,1433.75,1433.75,1433.75,1433.75,0,3,3.00
04/02/2007,17:09,1433.75,1433.75,1433.75,1433.75,0,2,2.00
04/02/2007,17:10,1433.75,1433.75,1433.50,1433.75,2,2,4.00
04/02/2007,17:11,1433.75,1433.75,1433.75,1433.75,25,0,25.00
04/02/2007,17:12,1433.50,1433.75,1433.50,1433.75,30,1,31.00
04/02/2007,17:13,1433.75,1434.00,1433.75,1433.75,25,2,27.00
04/02/2007,17:14,1433.50,1433.75,1433.50,1433.75,3,1,4.00
04/02/2007,17:15,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/02/2007,17:16,1433.75,1434.00,1433.75,1434.00,83,0,83.00
04/02/2007,17:17,1434.00,1434.00,1434.00,1434.00,145,0,145.00
04/02/2007,17:18,1433.75,1434.00,1433.75,1434.00,1,1,2.00
04/02/2007,17:19,1434.00,1434.00,1434.00,1434.00,8,0,8.00
04/02/2007,17:20,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/02/2007,17:22,1433.75,1433.75,1433.25,1433.25,0,267,267.00
04/02/2007,17:23,1433.50,1433.50,1433.50,1433.50,4,0,4.00
04/02/2007,17:24,1433.50,1433.50,1433.25,1433.25,107,3,110.00
04/02/2007,17:27,1433.50,1433.50,1433.50,1433.50,2,0,2.00
04/02/2007,17:28,1433.50,1433.50,1433.50,1433.50,1,0,1.00
04/02/2007,17:29,1433.50,1433.50,1433.50,1433.50,29,0,29.00
04/02/2007,17:30,1433.25,1433.25,1433.25,1433.25,0,3,3.00
04/02/2007,17:32,1433.50,1433.50,1433.50,1433.50,43,0,43.00
04/02/2007,17:33,1433.50,1433.50,1433.50,1433.50,1,0,1.00
04/02/2007,17:35,1433.50,1433.75,1433.50,1433.75,2,0,2.00
04/02/2007,17:36,1433.75,1433.75,1433.75,1433.75,55,0,55.00
04/02/2007,17:37,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/02/2007,17:40,1433.75,1433.75,1433.75,1433.75,67,0,67.00
04/02/2007,17:44,1433.75,1433.75,1433.75,1433.75,12,0,12.00
04/02/2007,17:45,1434.00,1434.00,1433.75,1433.75,2,3,5.00
04/02/2007,17:46,1433.75,1433.75,1433.75,1433.75,0,2,2.00
04/02/2007,17:47,1433.75,1433.75,1433.25,1433.50,92,93,185.00
04/02/2007,17:48,1433.50,1433.50,1433.50,1433.50,1,0,1.00
04/02/2007,17:49,1433.50,1433.50,1433.50,1433.50,2,0,2.00
04/02/2007,17:50,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/02/2007,17:51,1433.50,1433.50,1433.50,1433.50,0,2,2.00
04/02/2007,17:54,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/02/2007,17:59,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/02/2007,18:01,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/02/2007,18:04,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/02/2007,18:09,1433.50,1433.75,1433.50,1433.75,5,10,15.00
04/02/2007,18:11,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/02/2007,18:15,1433.75,1433.75,1433.50,1433.50,5,1,6.00
04/02/2007,18:17,1433.50,1433.75,1433.50,1433.75,1,5,6.00
04/02/2007,18:18,1433.75,1433.75,1433.75,1433.75,6,0,6.00
04/02/2007,18:20,1433.75,1433.75,1433.75,1433.75,1,0,1.00
04/02/2007,18:23,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/02/2007,18:25,1433.50,1433.50,1433.50,1433.50,0,2,2.00
04/02/2007,18:26,1433.75,1433.75,1433.75,1433.75,3,0,3.00
04/02/2007,18:28,1433.75,1433.75,1433.75,1433.75,10,0,10.00
04/02/2007,18:33,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/02/2007,18:35,1433.75,1433.75,1433.75,1433.75,20,0,20.00
04/02/2007,18:36,1434.00,1434.00,1433.75,1433.75,1,6,7.00
04/02/2007,18:38,1433.75,1433.75,1433.75,1433.75,0,5,5.00
04/02/2007,18:42,1434.00,1434.00,1434.00,1434.00,2,0,2.00
04/02/2007,18:45,1434.00,1434.00,1434.00,1434.00,150,0,150.00
04/02/2007,18:47,1433.75,1434.25,1433.75,1434.25,37,65,102.00
04/02/2007,18:48,1434.00,1434.25,1434.00,1434.00,12,15,27.00
04/02/2007,18:49,1434.00,1434.00,1434.00,1434.00,0,4,4.00
04/02/2007,18:50,1434.25,1434.25,1434.00,1434.00,1,11,12.00
04/02/2007,18:51,1434.00,1434.00,1434.00,1434.00,0,19,19.00
04/02/2007,18:52,1434.25,1434.25,1434.25,1434.25,45,0,45.00
04/02/2007,18:57,1434.00,1434.00,1434.00,1434.00,0,4,4.00
04/02/2007,18:58,1434.00,1434.00,1434.00,1434.00,0,6,6.00
04/02/2007,19:00,1434.00,1434.25,1434.00,1434.25,1,1,2.00
04/02/2007,19:01,1434.25,1434.25,1434.00,1434.00,1,1,2.00
04/02/2007,19:02,1434.00,1434.00,1434.00,1434.00,0,1,1.00
04/02/2007,19:05,1434.00,1434.00,1434.00,1434.00,0,28,28.00
04/02/2007,19:06,1434.00,1434.00,1434.00,1434.00,0,56,56.00
04/02/2007,19:08,1434.00,1434.00,1434.00,1434.00,0,20,20.00
04/02/2007,19:10,1434.00,1434.00,1433.75,1433.75,0,116,116.00
04/02/2007,19:11,1433.75,1433.75,1433.75,1433.75,0,2,2.00
04/02/2007,19:15,1433.75,1433.75,1433.50,1433.75,10,60,70.00
04/02/2007,19:16,1433.75,1433.75,1433.75,1433.75,6,0,6.00
04/02/2007,19:17,1433.75,1433.75,1433.75,1433.75,7,0,7.00
04/02/2007,19:19,1434.00,1434.00,1433.75,1434.00,12,1,13.00
04/02/2007,19:20,1433.75,1433.75,1433.75,1433.75,0,13,13.00
04/02/2007,19:21,1433.50,1433.50,1433.50,1433.50,0,1,1.00
04/02/2007,19:25,1433.75,1433.75,1433.75,1433.75,2,0,2.00
04/02/2007,19:28,1434.00,1434.00,1433.75,1434.00,2,1,3.00
04/02/2007,19:30,1433.75,1433.75,1433.75,1433.75,0,2,2.00
04/02/2007,19:35,1433.75,1433.75,1433.75,1433.75,0,1,1.00
04/02/2007,19:36,1433.75,1433.75,1433.75,1433.75,0,5,5.00
04/02/2007,19:42,1434.00,1434.00,1434.00,1434.00,6,0,6.00
04/02/2007,19:43,1434.00,1434.00,1434.00,1434.00,1,0,1.00
04/02/2007,19:44,1434.00,1434.00,1434.00,1434.00,30,0,30.00
04/02/2007,19:47,1434.00,1434.00,1434.00,1434.00,2,0,2.00
04/02/2007,19:49,1434.00,1434.00,1434.00,1434.00,2,0,2.00
04/02/2007,19:51,1434.00,1434.00,1434.00,1434.00,1,0,1.00
04/02/2007,19:53,1434.00,1434.00,1434.00,1434.00,11,0,11.00
04/02/2007,19:57,1434.00,1434.00,1434.00,1434.00,1,0,1.00
04/02/2007,19:58,1434.00,1434.00,1434.00,1434.00,21,0,21.00
04/02/2007,20:01,1434.00,1434.50,1434.00,1434.50,224,3,227.00
04/02/2007,20:02,1434.25,1434.25,1434.25,1434.25,0,72,72.00
04/02/2007,20:03,1434.25,1434.25,1434.25,1434.25,0,3,3.00
04/02/2007,20:04,1434.50,1434.50,1434.50,1434.50,50,0,50.00
04/02/2007,20:05,1434.25,1434.25,1434.25,1434.25,0,5,5.00
04/02/2007,20:06,1434.25,1434.50,1434.25,1434.25,195,46,241.00
04/02/2007,20:09,1434.50,1434.50,1434.50,1434.50,52,0,52.00
04/02/2007,20:10,1434.50,1434.50,1434.50,1434.50,1,0,1.00
04/02/2007,20:11,1434.50,1434.50,1434.50,1434.50,1,0,1.00
04/02/2007,20:12,1434.50,1434.50,1434.50,1434.50,15,0,15.00
04/02/2007,20:13,1434.50,1434.50,1434.25,1434.25,15,4,19.00
04/02/2007,20:16,1434.25,1434.25,1434.25,1434.25,0,10,10.00
04/02/2007,20:17,1434.25,1434.25,1434.25,1434.25,0,33,33.00
04/02/2007,20:18,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,20:20,1434.00,1434.00,1434.00,1434.00,0,102,102.00
04/02/2007,20:21,1434.00,1434.00,1434.00,1434.00,0,3,3.00
04/02/2007,20:22,1434.25,1434.25,1434.25,1434.25,5,0,5.00
04/02/2007,20:23,1434.25,1434.25,1434.25,1434.25,2,0,2.00
04/02/2007,20:25,1434.25,1434.25,1434.25,1434.25,1,0,1.00
04/02/2007,20:26,1434.25,1434.25,1434.25,1434.25,5,0,5.00
04/02/2007,20:27,1434.25,1434.25,1434.25,1434.25,12,0,12.00
04/02/2007,20:30,1434.25,1434.25,1434.25,1434.25,16,0,16.00
04/02/2007,20:31,1434.00,1434.25,1434.00,1434.25,15,6,21.00
04/02/2007,20:33,1434.25,1434.25,1434.25,1434.25,4,0,4.00
04/02/2007,20:34,1434.50,1434.50,1434.50,1434.50,2,0,2.00
04/02/2007,20:37,1434.25,1434.25,1434.25,1434.25,0,8,8.00
04/02/2007,20:38,1434.25,1434.25,1434.25,1434.25,0,17,17.00
04/02/2007,20:39,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,20:40,1434.50,1434.50,1434.50,1434.50,83,0,83.00
04/02/2007,20:42,1434.25,1434.25,1434.25,1434.25,0,3,3.00
04/02/2007,20:43,1434.25,1434.25,1434.25,1434.25,0,8,8.00
04/02/2007,20:44,1434.25,1434.25,1434.25,1434.25,0,2,2.00
04/02/2007,20:45,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,20:46,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,20:47,1434.50,1434.50,1434.50,1434.50,10,0,10.00
04/02/2007,20:48,1434.50,1434.50,1434.50,1434.50,10,0,10.00
04/02/2007,20:50,1434.50,1434.50,1434.50,1434.50,10,0,10.00
04/02/2007,20:51,1434.50,1434.50,1434.50,1434.50,2,0,2.00
04/02/2007,20:52,1434.50,1434.50,1434.50,1434.50,14,0,14.00
04/02/2007,20:54,1434.50,1434.50,1434.50,1434.50,1,0,1.00
04/02/2007,20:57,1434.25,1434.25,1434.25,1434.25,0,51,51.00
04/02/2007,20:58,1434.25,1434.25,1434.25,1434.25,0,7,7.00
04/02/2007,20:59,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:00,1434.25,1434.50,1434.25,1434.50,2,1,3.00
04/02/2007,21:01,1434.50,1434.50,1434.50,1434.50,5,0,5.00
04/02/2007,21:02,1434.50,1434.50,1434.50,1434.50,8,0,8.00
04/02/2007,21:04,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:07,1434.50,1434.50,1434.50,1434.50,4,0,4.00
04/02/2007,21:11,1434.50,1434.50,1434.50,1434.50,10,0,10.00
04/02/2007,21:12,1434.25,1434.25,1434.25,1434.25,0,12,12.00
04/02/2007,21:17,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:22,1434.25,1434.25,1434.25,1434.25,0,2,2.00
04/02/2007,21:23,1434.25,1434.25,1434.25,1434.25,0,2,2.00
04/02/2007,21:24,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:26,1434.50,1434.50,1434.50,1434.50,3,0,3.00
04/02/2007,21:28,1434.50,1434.50,1434.50,1434.50,17,0,17.00
04/02/2007,21:29,1434.50,1434.50,1434.50,1434.50,9,0,9.00
04/02/2007,21:31,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:32,1434.25,1434.25,1434.00,1434.00,0,33,33.00
04/02/2007,21:35,1434.00,1434.00,1434.00,1434.00,0,1,1.00
04/02/2007,21:37,1434.25,1434.25,1434.25,1434.25,6,0,6.00
04/02/2007,21:38,1434.25,1434.25,1434.25,1434.25,1,0,1.00
04/02/2007,21:39,1434.25,1434.25,1434.25,1434.25,3,0,3.00
04/02/2007,21:40,1434.50,1434.50,1434.25,1434.25,2,1,3.00
04/02/2007,21:43,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:44,1434.25,1434.25,1434.25,1434.25,0,3,3.00
04/02/2007,21:49,1434.50,1434.75,1434.50,1434.75,109,0,109.00
04/02/2007,21:50,1434.75,1434.75,1434.75,1434.75,3,0,3.00
04/02/2007,21:51,1434.50,1434.50,1434.50,1434.50,0,10,10.00
04/02/2007,21:52,1434.50,1434.75,1434.50,1434.75,2,10,12.00
04/02/2007,21:53,1434.50,1434.50,1434.25,1434.25,0,7,7.00
04/02/2007,21:54,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,21:57,1434.50,1434.50,1434.50,1434.50,8,0,8.00
04/02/2007,22:01,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,22:14,1434.25,1434.25,1434.25,1434.25,0,10,10.00
04/02/2007,22:15,1434.25,1434.25,1434.25,1434.25,0,7,7.00
04/02/2007,22:17,1434.25,1434.25,1434.25,1434.25,0,4,4.00
04/02/2007,22:23,1434.25,1434.25,1434.25,1434.25,0,16,16.00
04/02/2007,22:24,1434.25,1434.25,1434.25,1434.25,0,34,34.00
04/02/2007,22:25,1434.25,1434.25,1434.25,1434.25,0,5,5.00
04/02/2007,22:26,1434.25,1434.25,1434.25,1434.25,0,17,17.00
04/02/2007,22:27,1434.25,1434.25,1434.25,1434.25,0,10,10.00
04/02/2007,22:29,1434.25,1434.25,1434.25,1434.25,0,20,20.00
04/02/2007,22:32,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,22:33,1434.25,1434.25,1434.25,1434.25,0,4,4.00
04/02/2007,22:37,1434.00,1434.00,1434.00,1434.00,0,5,5.00
04/02/2007,22:38,1434.00,1434.00,1434.00,1434.00,0,5,5.00
04/02/2007,22:39,1434.00,1434.25,1434.00,1434.25,2,2,4.00
04/02/2007,22:41,1434.25,1434.25,1434.25,1434.25,5,0,5.00
04/02/2007,22:44,1434.25,1434.25,1434.25,1434.25,1,0,1.00
04/02/2007,22:45,1434.25,1434.25,1434.25,1434.25,10,0,10.00
04/02/2007,22:46,1434.25,1434.25,1434.25,1434.25,2,0,2.00
04/02/2007,22:47,1434.25,1434.25,1434.25,1434.25,3,0,3.00
04/02/2007,22:52,1434.25,1434.25,1434.25,1434.25,10,0,10.00
04/02/2007,23:00,1434.25,1434.25,1434.25,1434.25,1,0,1.00
04/02/2007,23:03,1434.25,1434.25,1434.25,1434.25,1,0,1.00
04/02/2007,23:04,1434.50,1434.50,1434.50,1434.50,2,0,2.00
04/02/2007,23:06,1434.25,1434.25,1434.25,1434.25,0,30,30.00
04/02/2007,23:07,1434.25,1434.25,1434.25,1434.25,0,5,5.00
04/02/2007,23:09,1434.25,1434.25,1434.25,1434.25,0,3,3.00
04/02/2007,23:10,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,23:14,1434.25,1434.25,1434.25,1434.25,0,13,13.00
04/02/2007,23:15,1434.25,1434.25,1434.25,1434.25,0,5,5.00
04/02/2007,23:18,1434.25,1434.25,1434.25,1434.25,0,5,5.00
04/02/2007,23:19,1434.25,1434.25,1434.25,1434.25,0,26,26.00
04/02/2007,23:20,1434.25,1434.25,1434.25,1434.25,0,5,5.00
04/02/2007,23:23,1434.25,1434.25,1434.25,1434.25,0,3,3.00
04/02/2007,23:24,1434.25,1434.25,1434.25,1434.25,0,10,10.00
04/02/2007,23:29,1434.25,1434.25,1434.25,1434.25,0,1,1.00
04/02/2007,23:32,1434.50,1434.50,1434.50,1434.50,91,0,91.00
04/02/2007,23:33,1434.50,1434.75,1434.50,1434.75,105,0,105.00
04/02/2007,23:34,1434.75,1434.75,1434.75,1434.75,8,0,8.00
04/02/2007,23:35,1434.75,1434.75,1434.75,1434.75,2,0,2.00
04/02/2007,23:36,1434.75,1434.75,1434.75,1434.75,1,0,1.00
04/02/2007,23:37,1434.75,1434.75,1434.75,1434.75,5,0,5.00
04/02/2007,23:38,1434.75,1434.75,1434.75,1434.75,3,0,3.00
04/02/2007,23:43,1434.50,1434.50,1434.50,1434.50,0,2,2.00
04/02/2007,23:44,1434.75,1435.00,1434.75,1434.75,109,31,140.00
04/02/2007,23:45,1434.75,1434.75,1434.75,1434.75,0,7,7.00
04/02/2007,23:46,1434.75,1435.00,1434.75,1435.00,2,14,16.00
04/02/2007,23:48,1434.75,1434.75,1434.75,1434.75,0,4,4.00
04/02/2007,23:49,1434.75,1434.75,1434.75,1434.75,0,1,1.00
04/02/2007,23:51,1434.75,1434.75,1434.75,1434.75,0,2,2.00
04/02/2007,23:52,1434.75,1434.75,1434.75,1434.75,0,4,4.00
04/02/2007,23:53,1434.75,1434.75,1434.75,1434.75,0,33,33.00
04/02/2007,23:55,1434.75,1434.75,1434.75,1434.75,0,1,1.00
04/02/2007,23:57,1434.75,1434.75,1434.75,1434.75,0,1,1.00
04/03/2007,00:00,1434.75,1434.75,1434.75,1434.75,0,2,2.00
04/03/2007,00:01,1434.75,1434.75,1434.75,1434.75,0,1,1.00
04/03/2007,00:03,1434.75,1435.00,1434.75,1435.00,1,20,21.00
04/03/2007,00:08,1435.00,1435.00,1435.00,1435.00,4,0,4.00
04/03/2007,00:10,1434.75,1434.75,1434.75,1434.75,0,1,1.00
04/03/2007,00:11,1435.00,1435.00,1435.00,1435.00,1,0,1.00
04/03/2007,00:14,1435.00,1435.00,1435.00,1435.00,1,0,1.00
04/03/2007,00:16,1434.75,1435.00,1434.75,1435.00,1,2,3.00
04/03/2007,00:17,1435.00,1435.00,1435.00,1435.00,1,0,1.00
04/03/2007,00:18,1435.00,1435.25,1435.00,1435.25,388,2,390.00
04/03/2007,00:19,1435.25,1435.25,1435.25,1435.25,3,0,3.00
04/03/2007,00:20,1435.25,1435.25,1435.25,1435.25,1,0,1.00
04/03/2007,00:21,1435.25,1435.25,1435.25,1435.25,134,0,134.00
04/03/2007,00:22,1435.25,1435.25,1435.25,1435.25,6,0,6.00
04/03/2007,00:23,1435.50,1435.50,1435.25,1435.25,5,1,6.00
04/03/2007,00:24,1435.25,1435.50,1435.25,1435.50,100,5,105.00
04/03/2007,00:26,1435.50,1435.50,1435.25,1435.25,1,8,9.00
04/03/2007,00:27,1435.25,1435.25,1435.25,1435.25,0,63,63.00
04/03/2007,00:28,1435.25,1435.25,1435.25,1435.25,0,25,25.00
04/03/2007,00:29,1435.50,1435.50,1435.50,1435.50,3,0,3.00
04/03/2007,00:30,1435.25,1435.25,1435.00,1435.00,0,50,50.00
04/03/2007,00:31,1435.25,1435.25,1435.25,1435.25,2,0,2.00
04/03/2007,00:32,1435.25,1435.25,1435.25,1435.25,94,0,94.00
04/03/2007,00:33,1435.25,1435.25,1435.25,1435.25,10,0,10.00
04/03/2007,00:35,1435.25,1435.25,1435.25,1435.25,2,0,2.00
04/03/2007,00:37,1435.25,1435.25,1435.25,1435.25,7,0,7.00
04/03/2007,00:38,1435.25,1435.25,1435.25,1435.25,3,0,3.00
04/03/2007,00:39,1435.25,1435.50,1435.25,1435.25,15,4,19.00
04/03/2007,00:44,1435.25,1435.25,1435.25,1435.25,0,3,3.00
04/03/2007,00:45,1435.25,1435.25,1435.00,1435.00,0,3,3.00
04/03/2007,00:48,1435.25,1435.25,1435.25,1435.25,16,0,16.00
04/03/2007,00:50,1435.25,1435.25,1435.25,1435.25,25,0,25.00
04/03/2007,00:51,1435.25,1435.25,1435.25,1435.25,132,0,132.00
04/03/2007,00:52,1435.25,1435.25,1435.25,1435.25,8,0,8.00
04/03/2007,00:53,1435.25,1435.25,1435.25,1435.25,123,0,123.00
04/03/2007,00:54,1435.25,1435.25,1435.25,1435.25,18,0,18.00
04/03/2007,00:55,1435.25,1435.25,1435.25,1435.25,10,0,10.00
04/03/2007,00:56,1435.50,1435.50,1435.25,1435.25,13,20,33.00
04/03/2007,00:57,1435.50,1435.50,1435.25,1435.25,2,50,52.00
04/03/2007,00:58,1435.25,1435.25,1435.25,1435.25,0,35,35.00
04/03/2007,00:59,1435.50,1435.50,1435.25,1435.25,1,4,5.00
04/03/2007,01:00,1435.25,1435.25,1435.25,1435.25,0,2,2.00
04/03/2007,01:01,1435.25,1435.75,1435.25,1435.75,355,27,382.00
04/03/2007,01:02,1435.75,1436.00,1435.75,1436.00,169,0,169.00
04/03/2007,01:03,1436.00,1436.00,1435.75,1436.00,255,3,258.00
04/03/2007,01:04,1436.00,1436.25,1435.75,1435.75,122,21,143.00
04/03/2007,01:05,1436.00,1436.00,1435.50,1435.50,17,41,58.00
04/03/2007,01:06,1435.50,1435.50,1435.50,1435.50,0,19,19.00
04/03/2007,01:07,1435.75,1435.75,1435.75,1435.75,3,0,3.00
04/03/2007,01:08,1435.75,1435.75,1435.75,1435.75,11,0,11.00
04/03/2007,01:09,1435.75,1435.75,1435.75,1435.75,5,0,5.00
04/03/2007,01:11,1436.00,1436.25,1436.00,1436.25,71,0,71.00
04/03/2007,01:12,1436.25,1436.25,1436.25,1436.25,4,0,4.00
04/03/2007,01:13,1436.25,1436.25,1436.00,1436.00,1,7,8.00
04/03/2007,01:14,1436.25,1436.25,1436.25,1436.25,10,0,10.00
04/03/2007,01:15,1436.25,1436.50,1436.00,1436.00,7,8,15.00
04/03/2007,01:16,1436.00,1436.25,1436.00,1436.25,3,2,5.00
04/03/2007,01:17,1436.25,1436.25,1436.25,1436.25,2,0,2.00
04/03/2007,01:19,1436.25,1436.25,1436.25,1436.25,1,0,1.00
04/03/2007,01:20,1436.25,1436.25,1436.00,1436.00,27,13,40.00
04/03/2007,01:21,1436.25,1436.25,1436.25,1436.25,1,0,1.00
04/03/2007,01:22,1436.25,1436.25,1436.25,1436.25,2,0,2.00
04/03/2007,01:23,1436.25,1436.50,1436.25,1436.25,7,17,24.00
04/03/2007,01:24,1436.25,1436.25,1436.00,1436.00,0,68,68.00
04/03/2007,01:25,1436.00,1436.00,1436.00,1436.00,0,1,1.00
04/03/2007,01:26,1436.00,1436.00,1436.00,1436.00,0,21,21.00
04/03/2007,01:32,1436.25,1436.25,1436.25,1436.25,14,0,14.00
04/03/2007,01:36,1436.25,1436.25,1436.25,1436.25,2,0,2.00
04/03/2007,01:37,1436.25,1436.25,1436.25,1436.25,37,0,37.00
04/03/2007,01:39,1436.50,1437.75,1436.50,1437.50,2194,829,3023.00
04/03/2007,01:40,1437.25,1437.75,1437.25,1437.50,350,187,537.00
04/03/2007,01:41,1437.25,1437.50,1437.25,1437.25,3,244,247.00
04/03/2007,01:42,1437.25,1437.25,1437.00,1437.25,66,76,142.00
04/03/2007,01:43,1437.00,1437.50,1437.00,1437.25,30,11,41.00
04/03/2007,01:44,1437.25,1437.25,1437.00,1437.00,0,46,46.00
04/03/2007,01:45,1437.25,1437.50,1437.00,1437.50,53,6,59.00
04/03/2007,01:46,1437.50,1437.75,1437.50,1437.50,157,3,160.00
04/03/2007,01:47,1437.50,1437.75,1437.50,1437.50,50,51,101.00
04/03/2007,01:48,1437.50,1437.50,1437.25,1437.50,28,137,165.00
04/03/2007,01:49,1437.50,1437.75,1437.50,1437.75,176,0,176.00
04/03/2007,01:50,1437.50,1438.00,1437.50,1438.00,272,121,393.00
04/03/2007,01:51,1437.75,1438.00,1437.75,1438.00,306,110,416.00
04/03/2007,01:52,1437.75,1438.00,1437.75,1437.75,2,134,136.00
04/03/2007,01:53,1437.75,1437.75,1437.75,1437.75,0,180,180.00
04/03/2007,01:54,1437.75,1439.75,1437.75,1439.25,3177,304,3481.00
04/03/2007,01:55,1439.25,1439.25,1438.50,1438.75,89,210,299.00
04/03/2007,01:56,1439.00,1439.25,1438.75,1438.75,99,99,198.00
04/03/2007,01:57,1439.00,1439.25,1438.75,1438.75,49,55,104.00
04/03/2007,01:58,1438.75,1439.25,1438.50,1439.00,152,367,519.00
04/03/2007,01:59,1439.00,1439.25,1438.75,1439.00,262,102,364.00
04/03/2007,02:00,1439.00,1439.25,1439.00,1439.00,57,12,69.00
04/03/2007,02:01,1439.25,1439.75,1439.25,1439.50,190,88,278.00
04/03/2007,02:02,1439.50,1439.50,1438.75,1439.00,74,354,428.00
04/03/2007,02:03,1439.00,1439.00,1438.75,1439.00,207,248,455.00
04/03/2007,02:04,1439.00,1439.00,1438.75,1439.00,121,1,122.00
04/03/2007,02:05,1439.00,1439.00,1439.00,1439.00,103,0,103.00
04/03/2007,02:06,1439.00,1439.00,1438.75,1439.00,108,1,109.00
04/03/2007,02:07,1439.00,1439.00,1438.75,1438.75,40,1,41.00
04/03/2007,02:08,1438.75,1439.00,1438.50,1439.00,68,100,168.00
04/03/2007,02:09,1439.00,1439.00,1438.75,1438.75,4,53,57.00
04/03/2007,02:10,1438.75,1439.00,1438.75,1438.75,105,27,132.00
04/03/2007,02:11,1439.00,1439.25,1438.75,1439.00,206,3,209.00
04/03/2007,02:12,1439.00,1439.00,1438.75,1439.00,50,103,153.00
04/03/2007,02:13,1439.25,1439.75,1439.00,1439.00,285,117,402.00
04/03/2007,02:14,1439.00,1439.25,1439.00,1439.00,101,59,160.00
04/03/2007,02:15,1439.25,1439.75,1439.25,1439.50,88,61,149.00
04/03/2007,02:16,1439.50,1439.50,1439.00,1439.25,59,37,96.00
04/03/2007,02:17,1439.00,1439.25,1439.00,1439.00,8,5,13.00
04/03/2007,02:18,1439.25,1439.25,1439.25,1439.25,4,0,4.00
04/03/2007,02:19,1439.25,1439.25,1439.00,1439.00,21,123,144.00
04/03/2007,02:20,1439.00,1439.00,1438.00,1438.75,182,557,739.00
04/03/2007,02:21,1438.75,1438.75,1438.50,1438.50,0,86,86.00
04/03/2007,02:22,1438.50,1438.50,1438.25,1438.25,163,59,222.00
04/03/2007,02:23,1438.25,1438.50,1438.00,1438.25,49,192,241.00
04/03/2007,02:24,1438.25,1438.25,1438.25,1438.25,24,0,24.00
04/03/2007,02:25,1438.25,1438.50,1438.25,1438.50,63,0,63.00
04/03/2007,02:26,1438.25,1438.25,1438.25,1438.25,0,7,7.00
04/03/2007,02:27,1438.50,1438.75,1438.50,1438.50,466,57,523.00
04/03/2007,02:28,1438.50,1439.00,1438.50,1439.00,94,53,147.00
04/03/2007,02:29,1438.75,1439.00,1438.75,1439.00,50,58,108.00
04/03/2007,02:30,1439.00,1439.00,1438.75,1438.75,124,47,171.00
04/03/2007,02:31,1438.75,1439.25,1438.75,1439.25,218,29,247.00
04/03/2007,02:32,1439.25,1439.25,1439.00,1439.25,141,60,201.00
04/03/2007,02:33,1439.25,1439.25,1439.00,1439.00,1,117,118.00
04/03/2007,02:34,1439.00,1439.00,1439.00,1439.00,0,17,17.00
04/03/2007,02:35,1439.00,1439.25,1439.00,1439.00,1,93,94.00
04/03/2007,02:36,1439.00,1439.25,1439.00,1439.00,2,37,39.00
04/03/2007,02:38,1438.75,1438.75,1438.50,1438.50,0,120,120.00
04/03/2007,02:39,1438.75,1439.00,1438.75,1438.75,10,16,26.00
04/03/2007,02:40,1438.50,1438.75,1438.50,1438.75,2,23,25.00
04/03/2007,02:41,1438.50,1438.50,1438.50,1438.50,0,78,78.00
04/03/2007,02:42,1438.50,1438.50,1438.50,1438.50,0,1,1.00
04/03/2007,02:43,1438.50,1438.50,1438.25,1438.25,0,4,4.00
04/03/2007,02:44,1438.25,1438.50,1438.25,1438.25,1,130,131.00
04/03/2007,02:45,1438.25,1438.25,1438.25,1438.25,0,5,5.00
04/03/2007,02:46,1438.25,1438.75,1438.25,1438.75,124,20,144.00
04/03/2007,02:47,1438.75,1438.75,1438.75,1438.75,36,0,36.00
04/03/2007,02:48,1438.75,1438.75,1438.75,1438.75,16,0,16.00
04/03/2007,02:49,1438.75,1439.00,1438.75,1439.00,125,5,130.00
04/03/2007,02:50,1439.00,1439.25,1439.00,1439.00,135,24,159.00
04/03/2007,02:51,1439.00,1439.00,1439.00,1439.00,0,11,11.00
04/03/2007,02:52,1438.75,1438.75,1438.75,1438.75,0,31,31.00
04/03/2007,02:53,1438.75,1438.75,1438.50,1438.50,0,65,65.00
04/03/2007,02:54,1438.25,1438.50,1438.00,1438.25,130,204,334.00
04/03/2007,02:55,1438.50,1438.75,1438.50,1438.75,27,0,27.00
04/03/2007,02:56,1438.50,1439.25,1438.50,1438.50,457,231,688.00
04/03/2007,02:57,1438.75,1438.75,1438.75,1438.75,199,0,199.00
04/03/2007,02:58,1438.75,1438.75,1438.75,1438.75,117,0,117.00
04/03/2007,02:59,1438.75,1438.75,1438.75,1438.75,90,0,90.00
04/03/2007,03:00,1438.75,1439.00,1438.75,1439.00,45,0,45.00
04/03/2007,03:01,1438.75,1438.75,1438.75,1438.75,0,56,56.00
04/03/2007,03:02,1438.75,1438.75,1438.75,1438.75,0,94,94.00
04/03/2007,03:03,1438.75,1438.75,1438.75,1438.75,0,79,79.00
04/03/2007,03:04,1438.75,1438.75,1438.50,1438.75,93,7,100.00
04/03/2007,03:05,1438.75,1438.75,1438.75,1438.75,103,0,103.00
04/03/2007,03:06,1438.50,1438.50,1438.25,1438.50,55,301,356.00
04/03/2007,03:07,1438.75,1438.75,1438.50,1438.50,3,18,21.00
04/03/2007,03:08,1438.50,1438.50,1438.50,1438.50,0,5,5.00
04/03/2007,03:09,1438.75,1439.25,1438.75,1438.75,365,215,580.00
04/03/2007,03:10,1438.75,1438.75,1438.75,1438.75,0,163,163.00
04/03/2007,03:11,1438.50,1438.50,1438.50,1438.50,0,87,87.00
04/03/2007,03:12,1438.50,1438.50,1438.50,1438.50,0,272,272.00
04/03/2007,03:13,1438.25,1438.50,1438.25,1438.50,70,15,85.00
04/03/2007,03:14,1438.25,1438.25,1438.25,1438.25,0,47,47.00
04/03/2007,03:15,1438.00,1438.00,1437.75,1437.75,0,163,163.00
04/03/2007,03:16,1437.75,1438.00,1437.75,1438.00,33,40,73.00
04/03/2007,03:17,1438.00,1438.25,1437.75,1437.75,2,1,3.00
04/03/2007,03:18,1437.75,1438.00,1437.75,1438.00,7,33,40.00
04/03/2007,03:19,1438.00,1438.00,1437.75,1438.00,67,44,111.00
04/03/2007,03:20,1437.75,1438.00,1437.75,1438.00,3,58,61.00
04/03/2007,03:21,1437.75,1438.00,1437.75,1438.00,2,121,123.00
04/03/2007,03:22,1437.75,1438.00,1437.75,1438.00,1,5,6.00
04/03/2007,03:23,1437.75,1438.00,1437.75,1437.75,1,113,114.00
04/03/2007,03:24,1437.75,1437.75,1437.25,1437.50,25,147,172.00
04/03/2007,03:25,1437.50,1437.50,1437.50,1437.50,1,0,1.00
04/03/2007,03:26,1437.75,1437.75,1437.50,1437.50,3,3,6.00
04/03/2007,03:28,1437.50,1437.50,1437.50,1437.50,0,71,71.00
04/03/2007,03:30,1437.50,1437.50,1437.50,1437.50,0,5,5.00
04/03/2007,03:31,1437.50,1437.50,1437.25,1437.50,4,62,66.00
04/03/2007,03:32,1437.50,1437.50,1437.50,1437.50,1,0,1.00
04/03/2007,03:33,1437.25,1437.25,1437.25,1437.25,0,35,35.00
04/03/2007,03:34,1437.50,1437.50,1437.25,1437.25,1,4,5.00
04/03/2007,03:35,1437.50,1438.00,1437.50,1438.00,183,102,285.00
04/03/2007,03:36,1437.75,1437.75,1437.50,1437.75,3,174,177.00
04/03/2007,03:38,1437.50,1437.75,1437.50,1437.50,1,116,117.00
04/03/2007,03:41,1437.50,1437.50,1437.50,1437.50,0,1,1.00
04/03/2007,03:42,1437.75,1437.75,1437.75,1437.75,1,0,1.00
04/03/2007,03:44,1437.50,1437.50,1437.50,1437.50,0,1,1.00
04/03/2007,03:45,1437.50,1437.50,1437.50,1437.50,0,4,4.00
04/03/2007,03:47,1437.50,1437.50,1437.50,1437.50,0,88,88.00
04/03/2007,03:48,1437.25,1437.75,1437.25,1437.50,42,57,99.00
04/03/2007,03:49,1437.25,1437.75,1437.25,1437.50,14,170,184.00
04/03/2007,03:50,1437.25,1437.25,1437.25,1437.25,0,8,8.00
04/03/2007,03:51,1437.50,1437.50,1437.50,1437.50,45,0,45.00
04/03/2007,03:52,1437.50,1438.00,1437.50,1437.50,246,60,306.00
04/03/2007,03:53,1437.75,1438.00,1437.50,1437.50,35,22,57.00
04/03/2007,03:54,1437.75,1437.75,1437.75,1437.75,1,0,1.00
04/03/2007,03:55,1437.50,1437.50,1437.50,1437.50,0,17,17.00
04/03/2007,03:56,1437.50,1437.50,1437.50,1437.50,0,25,25.00
04/03/2007,03:57,1437.50,1437.50,1437.25,1437.25,0,74,74.00
04/03/2007,03:58,1437.25,1437.50,1437.25,1437.50,6,5,11.00
04/03/2007,03:59,1437.50,1437.50,1437.50,1437.50,21,0,21.00
04/03/2007,04:00,1437.50,1437.50,1437.50,1437.50,9,0,9.00
04/03/2007,04:01,1437.25,1437.50,1437.25,1437.50,20,6,26.00
04/03/2007,04:02,1437.50,1437.50,1437.50,1437.50,36,0,36.00
04/03/2007,04:03,1437.50,1437.50,1437.50,1437.50,1,0,1.00
04/03/2007,04:04,1437.75,1437.75,1437.50,1437.75,6,1,7.00
04/03/2007,04:05,1437.75,1437.75,1437.50,1437.75,101,1,102.00
04/03/2007,04:06,1438.00,1438.00,1437.75,1438.00,104,110,214.00
04/03/2007,04:07,1438.00,1438.00,1438.00,1438.00,1,0,1.00
04/03/2007,04:08,1437.75,1437.75,1437.75,1437.75,0,9,9.00
04/03/2007,04:09,1437.75,1437.75,1437.50,1437.50,0,216,216.00
04/03/2007,04:10,1437.75,1437.75,1437.50,1437.50,1,107,108.00
04/03/2007,04:12,1437.50,1437.50,1437.50,1437.50,0,7,7.00
04/03/2007,04:13,1437.25,1437.75,1437.25,1437.50,92,70,162.00
04/03/2007,04:14,1437.50,1437.50,1437.50,1437.50,56,0,56.00
04/03/2007,04:15,1437.25,1437.50,1437.25,1437.50,20,50,70.00
04/03/2007,04:16,1437.25,1437.25,1437.25,1437.25,0,50,50.00
04/03/2007,04:17,1437.25,1437.25,1437.25,1437.25,0,1,1.00
04/03/2007,04:18,1437.25,1437.50,1437.25,1437.25,5,151,156.00
04/03/2007,04:19,1437.50,1437.50,1437.25,1437.25,86,30,116.00
04/03/2007,04:20,1437.50,1437.50,1437.25,1437.50,27,50,77.00
04/03/2007,04:21,1437.50,1437.50,1437.25,1437.25,3,55,58.00
04/03/2007,04:22,1437.25,1437.25,1437.25,1437.25,0,1,1.00
04/03/2007,04:23,1437.50,1437.50,1437.50,1437.50,30,0,30.00
04/03/2007,04:24,1437.50,1437.50,1437.50,1437.50,42,0,42.00
04/03/2007,04:25,1437.75,1437.75,1437.75,1437.75,4,0,4.00
04/03/2007,04:26,1437.50,1437.50,1437.25,1437.50,2,50,52.00
04/03/2007,04:27,1437.50,1437.50,1437.50,1437.50,3,0,3.00
04/03/2007,04:28,1437.50,1437.50,1437.50,1437.50,29,0,29.00
04/03/2007,04:29,1437.50,1437.50,1437.50,1437.50,53,0,53.00
04/03/2007,04:30,1437.50,1437.50,1437.50,1437.50,17,0,17.00
04/03/2007,04:31,1437.50,1437.50,1437.50,1437.50,2,0,2.00
04/03/2007,04:32,1437.50,1438.00,1437.50,1438.00,590,0,590.00
04/03/2007,04:33,1438.00,1438.00,1437.75,1437.75,88,97,185.00
04/03/2007,04:35,1437.75,1437.75,1437.75,1437.75,0,3,3.00
04/03/2007,04:36,1437.75,1437.75,1437.75,1437.75,0,57,57.00
04/03/2007,04:37,1437.75,1437.75,1437.75,1437.75,0,17,17.00
04/03/2007,04:39,1438.00,1438.00,1438.00,1438.00,102,0,102.00
04/03/2007,04:40,1438.00,1438.00,1438.00,1438.00,2,0,2.00
04/03/2007,04:41,1438.00,1438.00,1437.75,1438.00,4,55,59.00
04/03/2007,04:42,1437.75,1438.00,1437.50,1438.00,316,57,373.00
04/03/2007,04:43,1438.00,1438.00,1437.75,1438.00,97,1,98.00
04/03/2007,04:44,1437.75,1438.25,1437.75,1438.25,96,20,116.00
04/03/2007,04:45,1438.00,1438.25,1438.00,1438.25,204,30,234.00
04/03/2007,04:46,1438.00,1438.25,1438.00,1438.25,2,1,3.00
04/03/2007,04:47,1438.00,1438.25,1438.00,1438.25,5,1,6.00
04/03/2007,04:48,1438.00,1438.00,1438.00,1438.00,0,9,9.00
04/03/2007,04:50,1438.25,1438.25,1438.25,1438.25,58,0,58.00
04/03/2007,04:51,1438.25,1438.25,1438.25,1438.25,3,0,3.00
04/03/2007,04:52,1438.25,1438.50,1438.25,1438.25,127,122,249.00
04/03/2007,04:53,1438.25,1438.25,1438.00,1438.00,0,30,30.00
04/03/2007,04:54,1438.25,1438.25,1438.25,1438.25,3,0,3.00
04/03/2007,04:55,1438.25,1438.25,1438.25,1438.25,1,0,1.00
04/03/2007,04:56,1438.00,1438.00,1438.00,1438.00,0,1,1.00
04/03/2007,04:57,1438.00,1438.00,1438.00,1438.00,0,10,10.00
04/03/2007,04:58,1438.25,1438.25,1438.25,1438.25,10,0,10.00
04/03/2007,04:59,1438.00,1438.00,1438.00,1438.00,0,1,1.00
04/03/2007,05:00,1438.25,1438.25,1438.25,1438.25,3,0,3.00
04/03/2007,05:01,1438.00,1438.25,1438.00,1438.00,2,22,24.00
04/03/2007,05:02,1438.00,1438.25,1438.00,1438.00,61,3,64.00
04/03/2007,05:03,1438.00,1438.25,1438.00,1438.25,119,2,121.00
04/03/2007,05:04,1438.25,1438.75,1438.25,1438.50,389,8,397.00
04/03/2007,05:05,1438.75,1438.75,1438.50,1438.75,101,35,136.00
04/03/2007,05:06,1438.75,1438.75,1438.50,1438.75,103,37,140.00
04/03/2007,05:07,1438.50,1438.75,1438.50,1438.50,2,223,225.00
04/03/2007,05:08,1438.50,1438.50,1438.25,1438.25,0,235,235.00
04/03/2007,05:09,1438.25,1438.50,1438.25,1438.50,1,154,155.00
04/03/2007,05:10,1438.25,1438.50,1438.25,1438.50,117,62,179.00
04/03/2007,05:11,1438.25,1438.25,1438.25,1438.25,0,1,1.00
04/03/2007,05:12,1438.50,1438.50,1438.25,1438.50,2,123,125.00
04/03/2007,05:13,1438.25,1438.25,1438.25,1438.25,0,76,76.00
04/03/2007,05:14,1438.25,1438.25,1438.00,1438.00,0,2,2.00
04/03/2007,05:15,1438.00,1438.25,1438.00,1438.25,1,1,2.00
04/03/2007,05:16,1438.25,1438.25,1438.25,1438.25,22,0,22.00
04/03/2007,05:17,1438.25,1438.25,1438.25,1438.25,33,0,33.00
04/03/2007,05:18,1438.25,1438.25,1438.25,1438.25,10,0,10.00
04/03/2007,05:19,1438.50,1438.50,1438.50,1438.50,93,0,93.00
04/03/2007,05:20,1438.25,1438.25,1438.25,1438.25,0,63,63.00
04/03/2007,05:21,1438.00,1438.25,1438.00,1438.25,1,1,2.00
04/03/2007,05:22,1438.25,1438.25,1438.25,1438.25,77,0,77.00
04/03/2007,05:24,1438.25,1438.25,1438.25,1438.25,101,0,101.00
04/03/2007,05:25,1438.50,1438.50,1438.50,1438.50,22,0,22.00
04/03/2007,05:26,1438.25,1438.25,1438.25,1438.25,0,17,17.00
04/03/2007,05:27,1438.00,1438.50,1438.00,1438.25,2,12,14.00
04/03/2007,05:28,1438.25,1438.25,1438.25,1438.25,0,14,14.00
04/03/2007,05:30,1438.25,1438.50,1438.25,1438.50,20,24,44.00
04/03/2007,05:31,1438.25,1438.25,1438.00,1438.00,0,67,67.00
04/03/2007,05:32,1438.25,1438.25,1438.25,1438.25,30,0,30.00
04/03/2007,05:33,1438.50,1438.50,1438.25,1438.25,15,1,16.00
04/03/2007,05:34,1438.25,1438.50,1438.25,1438.50,1,1,2.00
04/03/2007,05:35,1438.25,1438.25,1438.25,1438.25,0,206,206.00
04/03/2007,05:36,1438.25,1438.25,1438.00,1438.00,0,29,29.00
04/03/2007,05:37,1438.25,1438.25,1438.25,1438.25,26,0,26.00
04/03/2007,05:38,1438.25,1438.50,1438.25,1438.50,20,0,20.00
04/03/2007,05:39,1438.25,1438.25,1438.25,1438.25,0,26,26.00
04/03/2007,05:40,1438.25,1438.25,1438.25,1438.25,0,132,132.00
04/03/2007,05:41,1438.25,1438.25,1438.25,1438.25,0,73,73.00
04/03/2007,05:42,1438.25,1438.25,1438.00,1438.00,0,305,305.00
04/03/2007,05:43,1438.00,1438.00,1438.00,1438.00,0,45,45.00
04/03/2007,05:44,1437.75,1437.75,1437.75,1437.75,0,4,4.00
04/03/2007,05:45,1437.75,1437.75,1437.75,1437.75,0,50,50.00
04/03/2007,05:46,1438.00,1438.00,1438.00,1438.00,132,0,132.00
04/03/2007,05:47,1438.00,1438.00,1438.00,1438.00,40,0,40.00
04/03/2007,05:48,1438.00,1438.00,1438.00,1438.00,1,0,1.00
04/03/2007,05:49,1438.00,1438.00,1438.00,1438.00,9,0,9.00
04/03/2007,05:50,1438.00,1438.00,1438.00,1438.00,90,0,90.00
04/03/2007,05:51,1438.00,1438.00,1438.00,1438.00,100,0,100.00
04/03/2007,05:52,1438.00,1438.25,1438.00,1438.00,2,1,3.00
04/03/2007,05:53,1438.00,1438.25,1438.00,1438.25,1,150,151.00
04/03/2007,05:55,1438.25,1438.25,1438.25,1438.25,1,0,1.00
04/03/2007,05:56,1438.00,1438.00,1438.00,1438.00,0,55,55.00
04/03/2007,05:57,1437.75,1438.00,1437.75,1438.00,2,22,24.00
04/03/2007,05:58,1438.00,1438.00,1438.00,1438.00,1,0,1.00
04/03/2007,06:00,1438.00,1438.00,1438.00,1438.00,6,0,6.00
04/03/2007,06:01,1438.00,1438.00,1437.75,1438.00,7,1,8.00
04/03/2007,06:02,1437.75,1437.75,1437.75,1437.75,0,241,241.00
04/03/2007,06:03,1437.75,1437.75,1437.75,1437.75,0,1,1.00
04/03/2007,06:04,1437.75,1438.00,1437.50,1437.50,1,119,120.00
04/03/2007,06:05,1437.75,1438.00,1437.50,1437.75,7,20,27.00
04/03/2007,06:06,1438.00,1438.00,1437.50,1437.75,3,13,16.00
04/03/2007,06:07,1437.75,1437.75,1437.75,1437.75,1,0,1.00
04/03/2007,06:08,1438.00,1438.00,1438.00,1438.00,420,0,420.00
04/03/2007,06:09,1438.25,1438.25,1438.00,1438.00,6,80,86.00
04/03/2007,06:10,1438.00,1438.25,1438.00,1438.00,150,6,156.00
04/03/2007,06:11,1438.25,1438.25,1438.25,1438.25,123,0,123.00
04/03/2007,06:12,1438.25,1438.25,1438.25,1438.25,5,0,5.00
04/03/2007,06:13,1438.25,1438.25,1438.25,1438.25,3,0,3.00
04/03/2007,06:14,1438.25,1438.25,1438.00,1438.00,25,1,26.00
04/03/2007,06:15,1438.25,1438.25,1438.25,1438.25,38,0,38.00
04/03/2007,06:16,1438.00,1438.25,1438.00,1438.25,38,20,58.00
04/03/2007,06:17,1438.25,1438.50,1438.25,1438.50,321,0,321.00
04/03/2007,06:18,1438.50,1438.50,1438.50,1438.50,50,0,50.00
04/03/2007,06:19,1438.50,1438.75,1438.50,1438.75,206,30,236.00
04/03/2007,06:20,1438.50,1438.75,1438.50,1438.75,91,1,92.00
04/03/2007,06:21,1438.75,1439.00,1438.75,1439.00,337,26,363.00
04/03/2007,06:22,1439.00,1439.25,1439.00,1439.00,701,236,937.00
04/03/2007,06:23,1439.00,1439.00,1439.00,1439.00,0,84,84.00
04/03/2007,06:24,1439.25,1439.25,1439.00,1439.00,3,50,53.00
04/03/2007,06:25,1439.25,1439.50,1439.00,1439.25,694,89,783.00
04/03/2007,06:26,1439.00,1439.25,1439.00,1439.00,336,84,420.00
04/03/2007,06:27,1439.00,1439.25,1439.00,1439.00,101,152,253.00
04/03/2007,06:28,1439.25,1439.75,1439.00,1439.75,854,235,1089.00
04/03/2007,06:29,1439.75,1440.00,1439.50,1439.50,152,195,347.00
04/03/2007,06:30,1439.75,1439.75,1439.50,1439.75,17,114,131.00
04/03/2007,06:31,1439.50,1439.75,1439.25,1439.50,430,392,822.00
04/03/2007,06:32,1439.50,1439.50,1439.50,1439.50,101,0,101.00
04/03/2007,06:33,1439.50,1439.75,1439.50,1439.50,117,29,146.00
04/03/2007,06:34,1439.50,1439.75,1439.25,1439.50,11,112,123.00
04/03/2007,06:35,1439.25,1439.75,1439.25,1439.50,217,121,338.00
04/03/2007,06:36,1439.50,1439.50,1439.25,1439.25,175,65,240.00
04/03/2007,06:37,1439.25,1439.50,1439.25,1439.50,281,1,282.00
04/03/2007,06:38,1439.50,1439.75,1439.50,1439.50,275,109,384.00
04/03/2007,06:39,1439.50,1440.00,1439.50,1439.50,264,110,374.00
04/03/2007,06:40,1439.50,1439.75,1439.50,1439.50,359,44,403.00
04/03/2007,06:41,1439.50,1439.75,1439.50,1439.50,1,27,28.00
04/03/2007,06:42,1439.75,1439.75,1439.50,1439.50,10,53,63.00
04/03/2007,06:43,1439.50,1439.75,1439.25,1439.25,754,811,1565.00
04/03/2007,06:44,1439.25,1439.25,1439.00,1439.25,821,28,849.00
04/03/2007,06:45,1439.25,1439.50,1439.25,1439.25,213,1,214.00
04/03/2007,06:46,1439.50,1439.75,1439.25,1439.75,938,168,1106.00
04/03/2007,06:47,1439.50,1439.75,1439.50,1439.50,160,129,289.00
04/03/2007,06:48,1439.50,1439.75,1439.50,1439.50,512,36,548.00
04/03/2007,06:49,1439.50,1440.00,1439.50,1440.00,382,52,434.00
04/03/2007,06:50,1439.75,1440.00,1439.75,1439.75,9,71,80.00
04/03/2007,06:51,1439.75,1440.00,1439.50,1439.75,358,214,572.00
04/03/2007,06:52,1439.75,1440.00,1439.75,1439.75,1,389,390.00
04/03/2007,06:53,1439.75,1440.00,1439.50,1439.75,22,584,606.00
04/03/2007,06:54,1439.75,1439.75,1439.50,1439.75,30,9,39.00
04/03/2007,06:55,1439.75,1440.00,1439.75,1439.75,44,9,53.00
04/03/2007,06:56,1439.75,1440.00,1439.75,1439.75,5,91,96.00
04/03/2007,06:57,1439.75,1439.75,1439.75,1439.75,0,365,365.00
04/03/2007,06:58,1440.00,1440.00,1439.50,1439.50,42,67,109.00
04/03/2007,06:59,1439.50,1439.75,1439.50,1439.50,89,3,92.00
04/03/2007,07:00,1439.75,1439.75,1439.50,1439.75,166,421,587.00
04/03/2007,07:01,1439.75,1439.75,1439.25,1439.50,75,670,745.00
04/03/2007,07:02,1439.25,1440.00,1439.25,1439.75,1038,194,1232.00
04/03/2007,07:03,1440.00,1440.00,1439.50,1439.75,30,291,321.00
04/03/2007,07:04,1439.75,1439.75,1439.50,1439.75,300,458,758.00
04/03/2007,07:05,1439.75,1439.75,1439.50,1439.75,50,1,51.00
04/03/2007,07:06,1439.75,1440.00,1439.50,1440.00,219,4,223.00
04/03/2007,07:07,1440.00,1440.00,1439.75,1439.75,192,10,202.00
04/03/2007,07:08,1440.00,1440.00,1440.00,1440.00,467,0,467.00
04/03/2007,07:09,1439.75,1440.25,1439.75,1440.00,177,191,368.00
04/03/2007,07:10,1440.00,1440.00,1439.75,1439.75,1,93,94.00
04/03/2007,07:11,1439.75,1440.00,1439.75,1439.75,2,7,9.00
04/03/2007,07:12,1439.75,1440.00,1439.75,1439.75,1,117,118.00
04/03/2007,07:13,1439.75,1440.00,1439.75,1439.75,3,14,17.00
04/03/2007,07:14,1440.00,1440.00,1440.00,1440.00,14,0,14.00
04/03/2007,07:15,1440.00,1440.00,1439.75,1440.00,108,1,109.00
04/03/2007,07:16,1440.00,1440.00,1439.75,1439.75,6,63,69.00
04/03/2007,07:17,1440.00,1440.00,1439.50,1439.75,280,219,499.00
04/03/2007,07:18,1439.75,1439.75,1439.50,1439.50,7,43,50.00
04/03/2007,07:19,1439.50,1439.75,1439.50,1439.50,5,57,62.00
04/03/2007,07:20,1439.50,1439.75,1439.50,1439.50,1,80,81.00
04/03/2007,07:21,1439.50,1439.50,1439.25,1439.50,607,392,999.00
04/03/2007,07:22,1439.50,1439.50,1439.25,1439.50,515,2,517.00
04/03/2007,07:23,1439.50,1439.75,1439.50,1439.75,25,12,37.00
04/03/2007,07:24,1439.75,1439.75,1439.25,1439.50,116,832,948.00
04/03/2007,07:25,1439.50,1439.75,1439.50,1439.75,683,1,684.00
04/03/2007,07:26,1439.75,1440.00,1439.50,1440.00,721,281,1002.00
04/03/2007,07:27,1439.75,1440.00,1439.75,1439.75,34,89,123.00
04/03/2007,07:28,1439.75,1440.00,1439.50,1439.75,161,233,394.00
04/03/2007,07:29,1439.75,1439.75,1439.75,1439.75,0,65,65.00
04/03/2007,07:30,1439.75,1439.75,1439.75,1439.75,0,245,245.00
04/03/2007,07:31,1439.75,1439.75,1439.50,1439.50,11,178,189.00
04/03/2007,07:32,1439.75,1439.75,1439.50,1439.50,5,4,9.00
04/03/2007,07:33,1439.50,1439.75,1439.50,1439.75,7,14,21.00
04/03/2007,07:34,1439.75,1439.75,1439.75,1439.75,3,0,3.00
04/03/2007,07:35,1439.75,1440.00,1439.50,1439.75,234,195,429.00
04/03/2007,07:36,1440.00,1440.25,1439.75,1440.00,724,435,1159.00
04/03/2007,07:37,1440.25,1440.25,1440.00,1440.25,178,28,206.00
04/03/2007,07:38,1440.25,1440.25,1440.00,1440.25,6,1,7.00
04/03/2007,07:39,1440.00,1440.25,1439.75,1439.75,179,1362,1541.00
04/03/2007,07:40,1440.00,1440.00,1440.00,1440.00,488,0,488.00
04/03/2007,07:41,1440.00,1440.25,1440.00,1440.00,37,16,53.00
04/03/2007,07:42,1440.00,1440.25,1440.00,1440.00,3,38,41.00
04/03/2007,07:43,1440.00,1440.25,1440.00,1440.00,2,22,24.00
04/03/2007,07:44,1440.25,1440.50,1440.00,1440.25,841,308,1149.00
04/03/2007,07:45,1440.25,1440.50,1440.25,1440.25,37,53,90.00
04/03/2007,07:46,1440.25,1440.75,1440.25,1440.50,576,358,934.00
04/03/2007,07:47,1440.50,1440.50,1440.25,1440.25,22,378,400.00
04/03/2007,07:48,1440.25,1440.50,1440.00,1440.25,2,650,652.00
04/03/2007,07:49,1440.00,1440.50,1440.00,1440.50,415,417,832.00
04/03/2007,07:50,1440.25,1440.75,1440.25,1440.50,247,152,399.00
04/03/2007,07:51,1440.75,1441.50,1440.75,1441.25,2832,1147,3979.00
04/03/2007,07:52,1441.00,1441.25,1440.50,1440.75,224,631,855.00
04/03/2007,07:53,1440.75,1441.00,1440.50,1440.75,796,374,1170.00
04/03/2007,07:54,1440.75,1441.00,1440.50,1441.00,538,330,868.00
04/03/2007,07:55,1441.00,1441.00,1440.75,1440.75,110,236,346.00
04/03/2007,07:56,1440.75,1440.75,1440.25,1440.25,9,745,754.00
04/03/2007,07:57,1440.25,1440.25,1440.25,1440.25,0,474,474.00
04/03/2007,07:58,1440.25,1440.75,1440.25,1440.50,418,250,668.00
04/03/2007,07:59,1440.50,1440.50,1440.25,1440.50,190,199,389.00
04/03/2007,08:00,1440.50,1440.50,1440.25,1440.25,166,109,275.00
04/03/2007,08:01,1440.25,1440.50,1440.25,1440.25,14,83,97.00
04/03/2007,08:02,1440.25,1440.50,1440.00,1440.25,400,298,698.00
04/03/2007,08:03,1440.25,1440.25,1440.00,1440.25,20,51,71.00
04/03/2007,08:04,1440.00,1440.25,1440.00,1440.25,62,17,79.00
04/03/2007,08:05,1440.25,1440.25,1439.75,1439.75,48,574,622.00
04/03/2007,08:06,1440.00,1440.00,1439.75,1439.75,23,206,229.00
04/03/2007,08:07,1439.75,1440.00,1439.75,1440.00,15,624,639.00
04/03/2007,08:08,1439.75,1440.00,1439.75,1440.00,67,116,183.00
04/03/2007,08:09,1439.75,1440.00,1439.50,1439.75,30,324,354.00
04/03/2007,08:10,1439.75,1440.00,1439.50,1439.75,380,251,631.00
04/03/2007,08:11,1439.75,1440.00,1439.50,1440.00,232,12,244.00
04/03/2007,08:12,1439.75,1440.00,1439.75,1439.75,17,107,124.00
04/03/2007,08:13,1440.00,1440.25,1439.75,1440.25,574,168,742.00
04/03/2007,08:14,1440.00,1440.25,1440.00,1440.25,500,41,541.00
04/03/2007,08:15,1440.25,1440.50,1440.25,1440.50,226,16,242.00
04/03/2007,08:16,1440.50,1440.50,1440.25,1440.25,55,16,71.00
04/03/2007,08:17,1440.25,1440.50,1440.25,1440.50,104,85,189.00
04/03/2007,08:18,1440.25,1440.25,1440.25,1440.25,0,120,120.00
04/03/2007,08:19,1440.50,1440.50,1440.25,1440.25,11,224,235.00
04/03/2007,08:20,1440.25,1440.25,1440.25,1440.25,0,65,65.00
04/03/2007,08:21,1440.25,1440.50,1440.25,1440.50,22,70,92.00
04/03/2007,08:22,1440.50,1440.50,1440.25,1440.25,50,136,186.00
04/03/2007,08:23,1440.25,1440.50,1440.25,1440.25,1,15,16.00
04/03/2007,08:24,1440.25,1440.50,1440.25,1440.25,11,139,150.00
04/03/2007,08:25,1440.25,1440.50,1440.25,1440.50,107,18,125.00
04/03/2007,08:26,1440.50,1440.50,1440.00,1440.25,128,279,407.00
04/03/2007,08:27,1440.25,1440.25,1440.00,1440.25,308,218,526.00
04/03/2007,08:28,1440.00,1440.25,1440.00,1440.25,77,247,324.00
04/03/2007,08:29,1440.00,1440.25,1440.00,1440.00,49,77,126.00
04/03/2007,08:30,1440.25,1440.25,1439.75,1440.25,535,617,1152.00
04/03/2007,08:31,1440.25,1440.25,1439.75,1440.00,2986,2445,5431.00
04/03/2007,08:32,1440.25,1440.75,1439.75,1440.75,3795,2940,6735.00
04/03/2007,08:33,1440.75,1440.75,1439.75,1440.00,968,3481,4449.00
04/03/2007,08:34,1440.00,1440.75,1439.75,1440.50,2114,1430,3544.00
04/03/2007,08:35,1440.50,1440.75,1440.00,1440.75,1452,1568,3020.00
04/03/2007,08:36,1440.50,1440.75,1440.25,1440.25,1115,2042,3157.00
04/03/2007,08:37,1440.50,1440.50,1439.75,1439.75,1493,4027,5520.00
04/03/2007,08:38,1439.75,1440.00,1439.50,1439.75,1653,1238,2891.00
04/03/2007,08:39,1439.50,1440.50,1439.50,1440.00,1768,3236,5004.00
04/03/2007,08:40,1440.00,1440.75,1439.75,1440.50,3652,2369,6021.00
04/03/2007,08:41,1440.50,1440.75,1440.00,1440.25,1348,1601,2949.00
04/03/2007,08:42,1440.25,1440.25,1439.75,1440.25,2420,1474,3894.00
04/03/2007,08:43,1440.25,1441.00,1440.00,1440.75,4071,3011,7082.00
04/03/2007,08:44,1441.00,1441.00,1440.25,1440.50,1488,3126,4614.00
04/03/2007,08:45,1440.50,1440.50,1440.00,1440.25,1114,1031,2145.00
04/03/2007,08:46,1440.25,1440.50,1439.75,1440.25,1531,966,2497.00
04/03/2007,08:47,1440.25,1440.75,1440.25,1440.25,1860,1099,2959.00
04/03/2007,08:48,1440.50,1440.75,1440.25,1440.25,1191,698,1889.00
04/03/2007,08:49,1440.25,1441.25,1440.25,1441.25,5160,1000,6160.00
04/03/2007,08:50,1441.25,1441.25,1440.75,1440.75,922,1355,2277.00
04/03/2007,08:51,1440.75,1441.25,1440.75,1441.00,1516,1289,2805.00
04/03/2007,08:52,1440.75,1441.00,1440.25,1440.50,1489,2902,4391.00
04/03/2007,08:53,1440.50,1441.00,1440.50,1440.75,1341,1626,2967.00
04/03/2007,08:54,1440.75,1441.00,1440.50,1440.75,1302,804,2106.00
04/03/2007,08:55,1440.50,1441.00,1440.50,1440.75,921,470,1391.00
04/03/2007,08:56,1440.75,1441.00,1440.50,1440.75,1466,2240,3706.00
04/03/2007,08:57,1440.75,1441.00,1440.00,1440.00,1001,4094,5095.00
04/03/2007,08:58,1440.00,1440.50,1439.75,1440.50,1422,1337,2759.00
04/03/2007,08:59,1440.25,1440.50,1440.00,1440.25,1176,946,2122.00
04/03/2007,09:00,1440.25,1440.50,1439.50,1439.75,263,2613,2876.00
04/03/2007,09:01,1440.00,1443.00,1440.00,1443.00,24436,10378,34814.00
04/03/2007,09:02,1442.75,1444.25,1442.50,1443.00,12215,6775,18990.00
04/03/2007,09:03,1443.00,1444.00,1442.75,1443.75,5388,3937,9325.00
04/03/2007,09:04,1443.50,1444.50,1443.25,1443.75,5421,2572,7993.00
04/03/2007,09:05,1444.00,1445.25,1443.50,1445.25,11353,5665,17018.00
04/03/2007,09:06,1445.25,1445.50,1444.25,1445.00,7229,5386,12615.00
04/03/2007,09:07,1445.00,1445.25,1444.25,1444.25,1763,3419,5182.00
04/03/2007,09:08,1444.50,1444.50,1443.75,1444.00,1955,3262,5217.00
04/03/2007,09:09,1444.00,1444.25,1443.50,1443.50,1422,2678,4100.00
04/03/2007,09:10,1443.50,1444.00,1443.50,1443.75,1253,1874,3127.00
04/03/2007,09:11,1443.75,1444.25,1443.50,1444.00,4406,2289,6695.00
04/03/2007,09:12,1444.00,1444.25,1443.50,1444.00,1109,1159,2268.00
04/03/2007,09:13,1443.75,1444.25,1443.50,1444.00,1337,876,2213.00
04/03/2007,09:14,1444.25,1444.50,1443.75,1444.00,1596,680,2276.00
04/03/2007,09:15,1444.25,1444.25,1443.50,1443.50,494,1174,1668.00
04/03/2007,09:16,1443.75,1444.00,1443.50,1444.00,2027,249,2276.00
04/03/2007,09:17,1444.00,1444.50,1443.75,1444.50,3089,961,4050.00
04/03/2007,09:18,1444.75,1444.75,1444.25,1444.25,1987,1059,3046.00
04/03/2007,09:19,1444.25,1444.75,1444.25,1444.50,952,1319,2271.00
04/03/2007,09:20,1444.50,1444.75,1444.00,1444.25,780,877,1657.00
04/03/2007,09:21,1444.50,1444.75,1444.00,1444.25,1343,1146,2489.00
04/03/2007,09:22,1444.25,1444.50,1444.00,1444.00,686,485,1171.00
04/03/2007,09:23,1444.00,1445.00,1444.00,1444.50,3301,1231,4532.00
04/03/2007,09:24,1444.75,1444.75,1444.25,1444.50,1871,2386,4257.00
04/03/2007,09:25,1444.50,1444.50,1443.75,1443.75,513,2724,3237.00
04/03/2007,09:26,1443.75,1444.00,1443.50,1443.50,456,2635,3091.00
04/03/2007,09:27,1443.50,1444.00,1443.25,1443.25,1176,2421,3597.00
04/03/2007,09:28,1443.25,1443.75,1443.00,1443.00,953,1760,2713.00
04/03/2007,09:29,1443.25,1443.50,1443.00,1443.00,674,1745,2419.00
04/03/2007,09:30,1443.25,1443.50,1443.00,1443.25,1500,593,2093.00
04/03/2007,09:31,1443.25,1443.50,1443.00,1443.25,490,687,1177.00
04/03/2007,09:32,1443.25,1443.75,1443.25,1443.75,1037,438,1475.00
04/03/2007,09:33,1444.00,1444.00,1443.50,1443.75,358,393,751.00
04/03/2007,09:34,1444.00,1444.00,1443.50,1443.75,245,398,643.00
04/03/2007,09:35,1443.75,1444.00,1443.50,1443.75,673,132,805.00
04/03/2007,09:36,1444.00,1444.25,1443.75,1444.00,1089,779,1868.00
04/03/2007,09:37,1444.00,1444.50,1443.75,1444.25,1406,822,2228.00
04/03/2007,09:38,1444.25,1444.75,1444.00,1444.50,961,744,1705.00
04/03/2007,09:39,1444.25,1444.75,1444.00,1444.00,1051,1526,2577.00
04/03/2007,09:40,1444.25,1444.50,1444.00,1444.00,750,1352,2102.00
04/03/2007,09:41,1444.25,1445.00,1444.00,1445.00,2188,1857,4045.00
04/03/2007,09:42,1445.00,1445.50,1444.50,1444.75,3427,2508,5935.00
04/03/2007,09:43,1445.00,1445.25,1444.50,1444.50,1338,1353,2691.00
04/03/2007,09:44,1444.50,1445.75,1444.50,1445.75,3697,582,4279.00
04/03/2007,09:45,1445.75,1446.75,1445.50,1446.25,8757,2887,11644.00
04/03/2007,09:46,1446.25,1446.75,1446.00,1446.25,5431,2455,7886.00
04/03/2007,09:47,1446.25,1447.50,1446.25,1447.00,8303,2584,10887.00
04/03/2007,09:48,1447.00,1447.25,1446.75,1446.75,3010,2295,5305.00
04/03/2007,09:49,1446.75,1447.00,1446.50,1446.75,966,3138,4104.00
04/03/2007,09:50,1446.75,1447.50,1446.75,1447.00,2847,1780,4627.00
04/03/2007,09:51,1447.25,1447.50,1446.75,1446.75,1265,2683,3948.00
04/03/2007,09:52,1446.75,1447.00,1446.50,1447.00,1048,2566,3614.00
04/03/2007,09:53,1447.00,1447.00,1446.50,1446.50,435,1164,1599.00
04/03/2007,09:54,1446.50,1446.75,1446.00,1446.50,853,3012,3865.00
04/03/2007,09:55,1446.50,1446.50,1446.00,1446.25,888,1085,1973.00
04/03/2007,09:56,1446.25,1446.50,1446.00,1446.25,535,1297,1832.00
04/03/2007,09:57,1446.25,1446.75,1446.00,1446.50,2511,1229,3740.00
04/03/2007,09:58,1446.25,1447.00,1446.25,1446.75,2401,1597,3998.00
04/03/2007,09:59,1446.75,1447.25,1446.50,1446.75,2326,786,3112.00
04/03/2007,10:00,1446.75,1447.00,1446.50,1446.75,410,594,1004.00
04/03/2007,10:01,1446.75,1447.00,1446.50,1446.75,626,1429,2055.00
04/03/2007,10:02,1446.75,1447.00,1446.50,1446.75,1031,112,1143.00
04/03/2007,10:03,1446.75,1447.00,1446.50,1446.75,1003,436,1439.00
04/03/2007,10:04,1446.75,1446.75,1446.25,1446.25,757,1191,1948.00
04/03/2007,10:05,1446.50,1446.75,1446.25,1446.75,345,258,603.00
04/03/2007,10:06,1446.50,1447.25,1446.50,1447.25,3018,369,3387.00
04/03/2007,10:07,1447.25,1447.50,1446.75,1446.75,813,1457,2270.00
04/03/2007,10:08,1447.00,1447.25,1446.75,1447.00,800,225,1025.00
04/03/2007,10:09,1447.00,1447.50,1446.75,1447.25,879,1649,2528.00
04/03/2007,10:10,1447.00,1447.25,1446.75,1447.00,1012,653,1665.00
04/03/2007,10:11,1447.25,1447.50,1446.75,1447.00,1020,1209,2229.00
04/03/2007,10:12,1447.00,1447.25,1446.75,1447.25,831,860,1691.00
04/03/2007,10:13,1447.25,1447.25,1447.00,1447.25,108,33,141.00
04/03/2007,10:14,1447.00,1447.25,1447.00,1447.25,1059,131,1190.00
04/03/2007,10:15,1447.25,1447.50,1446.75,1446.75,627,945,1572.00
04/03/2007,10:16,1447.00,1447.00,1446.25,1446.50,1686,3195,4881.00
04/03/2007,10:17,1446.75,1447.00,1446.50,1446.75,902,243,1145.00
04/03/2007,10:18,1446.75,1447.00,1446.50,1446.50,601,1657,2258.00
04/03/2007,10:19,1446.50,1446.75,1446.25,1446.25,1033,1165,2198.00
04/03/2007,10:20,1446.25,1446.50,1446.00,1446.25,406,1127,1533.00
04/03/2007,10:21,1446.25,1446.25,1445.75,1446.00,519,3118,3637.00
04/03/2007,10:22,1446.00,1446.25,1446.00,1446.25,221,435,656.00
04/03/2007,10:23,1446.25,1446.50,1446.00,1446.25,1198,586,1784.00
04/03/2007,10:24,1446.25,1446.75,1446.00,1446.50,1245,331,1576.00
04/03/2007,10:25,1446.50,1446.75,1446.00,1446.25,396,1146,1542.00
04/03/2007,10:26,1446.25,1446.75,1446.25,1446.25,688,468,1156.00
04/03/2007,10:27,1446.50,1446.50,1446.25,1446.25,111,57,168.00
04/03/2007,10:28,1446.25,1446.50,1446.00,1446.25,20,1186,1206.00
04/03/2007,10:29,1446.00,1446.25,1446.00,1446.25,586,1358,1944.00
04/03/2007,10:30,1446.25,1446.25,1446.00,1446.25,181,635,816.00
04/03/2007,10:31,1446.00,1446.25,1445.75,1446.00,1705,2342,4047.00
04/03/2007,10:32,1445.75,1446.25,1445.75,1446.25,658,569,1227.00
04/03/2007,10:33,1446.25,1446.25,1446.00,1446.25,325,191,516.00
04/03/2007,10:34,1446.00,1446.25,1446.00,1446.25,174,230,404.00
04/03/2007,10:35,1446.25,1446.25,1446.00,1446.25,336,84,420.00
04/03/2007,10:36,1446.25,1446.50,1446.25,1446.50,988,73,1061.00
04/03/2007,10:37,1446.50,1446.75,1446.50,1446.75,998,31,1029.00
04/03/2007,10:38,1446.75,1447.00,1446.50,1446.75,664,1275,1939.00
04/03/2007,10:39,1446.75,1447.25,1446.75,1447.25,1577,537,2114.00
04/03/2007,10:40,1447.00,1447.25,1446.75,1447.00,492,1624,2116.00
04/03/2007,10:41,1446.75,1447.00,1446.75,1447.00,126,29,155.00
04/03/2007,10:42,1447.00,1447.25,1446.75,1447.25,531,88,619.00
04/03/2007,10:43,1447.00,1447.00,1446.50,1446.75,343,1315,1658.00
04/03/2007,10:44,1446.50,1446.75,1446.25,1446.50,235,961,1196.00
04/03/2007,10:45,1446.50,1446.75,1446.50,1446.50,13,1231,1244.00
04/03/2007,10:46,1446.50,1447.00,1446.50,1447.00,810,177,987.00
04/03/2007,10:47,1447.00,1447.00,1446.50,1446.75,13,314,327.00
04/03/2007,10:48,1446.50,1447.25,1446.50,1446.75,1802,1202,3004.00
04/03/2007,10:49,1447.00,1447.00,1446.75,1447.00,389,72,461.00
04/03/2007,10:50,1447.00,1447.25,1446.75,1447.00,677,335,1012.00
04/03/2007,10:51,1447.25,1447.25,1447.00,1447.25,952,1255,2207.00
04/03/2007,10:52,1447.25,1448.00,1447.00,1447.75,5431,1633,7064.00
04/03/2007,10:53,1447.75,1448.00,1447.50,1447.50,567,1476,2043.00
04/03/2007,10:54,1447.50,1447.75,1447.50,1447.75,128,1379,1507.00
04/03/2007,10:55,1447.50,1448.00,1447.50,1448.00,915,235,1150.00
04/03/2007,10:56,1448.00,1448.00,1447.75,1448.00,402,585,987.00
04/03/2007,10:57,1447.75,1448.00,1447.25,1447.50,538,2661,3199.00
04/03/2007,10:58,1447.50,1447.75,1447.25,1447.25,102,223,325.00
04/03/2007,10:59,1447.25,1447.75,1447.25,1447.75,580,187,767.00
04/03/2007,11:00,1447.50,1447.75,1447.50,1447.75,728,24,752.00
04/03/2007,11:01,1447.50,1447.75,1447.50,1447.75,79,274,353.00
04/03/2007,11:02,1447.50,1448.00,1447.25,1447.50,1035,1099,2134.00
04/03/2007,11:03,1447.50,1447.75,1447.25,1447.25,159,392,551.00
04/03/2007,11:04,1447.25,1447.50,1447.00,1447.25,312,656,968.00
04/03/2007,11:05,1447.50,1447.50,1447.25,1447.25,28,174,202.00
04/03/2007,11:06,1447.25,1447.50,1447.00,1447.00,129,672,801.00
04/03/2007,11:07,1447.00,1447.25,1446.75,1447.25,201,1188,1389.00
04/03/2007,11:08,1447.00,1447.25,1447.00,1447.00,4,237,241.00
04/03/2007,11:09,1447.25,1447.25,1447.00,1447.00,54,265,319.00
04/03/2007,11:10,1447.00,1447.25,1446.75,1446.75,555,392,947.00
04/03/2007,11:11,1447.00,1447.00,1446.75,1446.75,86,363,449.00
04/03/2007,11:12,1447.00,1447.00,1446.75,1446.75,57,43,100.00
04/03/2007,11:13,1446.75,1447.00,1446.75,1447.00,162,37,199.00
04/03/2007,11:14,1446.75,1447.00,1446.75,1447.00,53,137,190.00
04/03/2007,11:15,1447.00,1447.00,1446.75,1447.00,199,62,261.00
04/03/2007,11:16,1446.75,1447.00,1446.75,1446.75,587,165,752.00
04/03/2007,11:17,1447.00,1447.25,1447.00,1447.25,711,52,763.00
04/03/2007,11:18,1447.25,1447.50,1447.00,1447.25,644,155,799.00
04/03/2007,11:19,1447.50,1447.50,1447.25,1447.25,264,20,284.00
04/03/2007,11:20,1447.25,1447.50,1447.00,1447.00,45,324,369.00
04/03/2007,11:21,1447.00,1447.25,1447.00,1447.00,77,544,621.00
04/03/2007,11:22,1447.00,1447.25,1446.75,1446.75,28,477,505.00
04/03/2007,11:23,1446.75,1447.00,1446.75,1446.75,117,69,186.00
04/03/2007,11:24,1446.75,1447.00,1446.75,1446.75,30,35,65.00
04/03/2007,11:25,1447.00,1447.00,1446.50,1446.50,173,673,846.00
04/03/2007,11:26,1446.50,1446.75,1446.50,1446.50,67,389,456.00
04/03/2007,11:27,1446.50,1446.75,1446.50,1446.50,31,194,225.00
04/03/2007,11:28,1446.50,1446.75,1446.50,1446.50,136,584,720.00
04/03/2007,11:29,1446.75,1446.75,1446.50,1446.50,7,197,204.00
04/03/2007,11:30,1446.75,1446.75,1446.25,1446.25,57,134,191.00
04/03/2007,11:31,1446.50,1446.50,1446.25,1446.25,68,706,774.00
04/03/2007,11:32,1446.25,1446.50,1446.25,1446.25,7,309,316.00
04/03/2007,11:33,1446.25,1446.50,1446.25,1446.50,375,370,745.00
04/03/2007,11:34,1446.50,1447.00,1446.50,1446.75,490,211,701.00
04/03/2007,11:35,1446.75,1446.75,1446.25,1446.25,20,382,402.00
04/03/2007,11:36,1446.50,1446.75,1446.25,1446.50,307,122,429.00
04/03/2007,11:37,1446.75,1446.75,1446.50,1446.75,162,129,291.00
04/03/2007,11:38,1446.75,1447.00,1446.50,1446.75,249,75,324.00
04/03/2007,11:39,1446.75,1447.25,1446.75,1447.00,641,358,999.00
04/03/2007,11:40,1447.00,1447.50,1447.00,1447.25,676,136,812.00
04/03/2007,11:41,1447.00,1447.50,1447.00,1447.25,376,380,756.00
04/03/2007,11:42,1447.25,1447.50,1447.00,1447.00,302,468,770.00
04/03/2007,11:43,1447.00,1447.25,1447.00,1447.25,265,595,860.00
04/03/2007,11:44,1447.25,1447.50,1447.00,1447.25,465,302,767.00
04/03/2007,11:45,1447.25,1447.50,1447.00,1447.25,116,721,837.00
04/03/2007,11:46,1447.25,1447.25,1447.00,1447.00,418,25,443.00
04/03/2007,11:47,1447.25,1447.25,1446.75,1446.75,49,549,598.00
04/03/2007,11:48,1446.75,1447.00,1446.50,1446.75,782,556,1338.00
04/03/2007,11:49,1446.75,1446.75,1446.50,1446.75,478,13,491.00
04/03/2007,11:50,1446.50,1447.00,1446.50,1446.50,390,505,895.00
04/03/2007,11:51,1446.75,1446.75,1446.50,1446.50,84,114,198.00
04/03/2007,11:52,1446.75,1446.75,1446.50,1446.75,78,21,99.00
04/03/2007,11:53,1446.50,1446.75,1446.50,1446.50,8,132,140.00
04/03/2007,11:54,1446.75,1447.00,1446.50,1446.75,300,55,355.00
04/03/2007,11:55,1446.75,1447.00,1446.75,1446.75,19,103,122.00
04/03/2007,11:56,1447.00,1447.00,1446.75,1446.75,533,225,758.00
04/03/2007,11:57,1446.75,1447.00,1446.50,1446.75,47,168,215.00
04/03/2007,11:58,1446.50,1446.75,1446.50,1446.50,161,244,405.00
04/03/2007,11:59,1446.50,1446.75,1446.50,1446.50,55,50,105.00
04/03/2007,12:00,1446.75,1446.75,1446.50,1446.50,23,192,215.00
04/03/2007,12:01,1446.50,1446.75,1446.00,1446.25,500,1555,2055.00
04/03/2007,12:02,1446.25,1446.50,1446.25,1446.50,629,155,784.00
04/03/2007,12:03,1446.50,1446.75,1446.25,1446.75,426,183,609.00
04/03/2007,12:04,1446.75,1447.25,1446.75,1447.00,1611,798,2409.00
04/03/2007,12:05,1447.00,1447.00,1446.75,1446.75,59,77,136.00
04/03/2007,12:06,1447.00,1447.25,1446.75,1447.25,594,42,636.00
04/03/2007,12:07,1447.25,1447.75,1447.00,1447.25,2548,1115,3663.00
04/03/2007,12:08,1447.25,1447.50,1446.75,1447.00,185,833,1018.00
04/03/2007,12:09,1447.00,1447.75,1447.00,1447.50,1573,72,1645.00
04/03/2007,12:10,1447.25,1447.75,1447.25,1447.75,357,81,438.00
04/03/2007,12:11,1447.75,1447.75,1447.25,1447.25,188,478,666.00
04/03/2007,12:12,1447.25,1447.50,1447.00,1447.00,121,801,922.00
04/03/2007,12:13,1447.00,1447.25,1447.00,1447.25,63,583,646.00
04/03/2007,12:14,1447.00,1447.25,1447.00,1447.25,93,135,228.00
04/03/2007,12:15,1447.00,1447.25,1447.00,1447.00,12,85,97.00
04/03/2007,12:16,1447.00,1447.50,1447.00,1447.50,456,33,489.00
04/03/2007,12:17,1447.50,1447.75,1447.25,1447.50,566,35,601.00
04/03/2007,12:18,1447.75,1447.75,1447.50,1447.50,618,158,776.00
04/03/2007,12:19,1447.75,1447.75,1447.50,1447.75,610,118,728.00
04/03/2007,12:20,1447.75,1447.75,1447.50,1447.75,65,77,142.00
04/03/2007,12:21,1447.75,1448.00,1447.50,1447.75,450,946,1396.00
04/03/2007,12:22,1447.75,1447.75,1447.50,1447.50,115,174,289.00
04/03/2007,12:23,1447.50,1448.00,1447.50,1447.75,793,807,1600.00
04/03/2007,12:24,1447.75,1448.75,1447.75,1448.75,6182,1145,7327.00
04/03/2007,12:25,1448.75,1448.75,1448.25,1448.50,962,1535,2497.00
04/03/2007,12:26,1448.50,1449.25,1448.50,1448.75,5230,1482,6712.00
04/03/2007,12:27,1449.00,1449.00,1448.50,1448.50,454,2317,2771.00
04/03/2007,12:28,1448.50,1448.75,1448.25,1448.50,592,475,1067.00
04/03/2007,12:29,1448.50,1449.00,1448.50,1448.75,781,572,1353.00
04/03/2007,12:30,1448.75,1449.25,1448.50,1449.00,1712,299,2011.00
04/03/2007,12:31,1449.00,1449.00,1448.50,1448.50,235,1041,1276.00
04/03/2007,12:32,1448.50,1449.00,1448.50,1448.50,563,313,876.00
04/03/2007,12:33,1448.75,1449.00,1448.50,1449.00,3129,207,3336.00
04/03/2007,12:34,1448.75,1449.00,1448.50,1448.50,170,433,603.00
04/03/2007,12:35,1448.50,1448.75,1448.25,1448.50,87,1385,1472.00
04/03/2007,12:36,1448.25,1448.75,1448.25,1448.75,689,150,839.00
04/03/2007,12:37,1448.50,1448.75,1448.25,1448.25,19,599,618.00
04/03/2007,12:38,1448.25,1448.75,1448.25,1448.50,491,289,780.00
04/03/2007,12:39,1448.50,1448.50,1448.00,1448.25,83,1154,1237.00
04/03/2007,12:40,1448.25,1448.50,1448.00,1448.50,952,446,1398.00
04/03/2007,12:41,1448.50,1448.75,1448.25,1448.50,370,258,628.00
04/03/2007,12:42,1448.50,1448.50,1448.25,1448.25,13,203,216.00
04/03/2007,12:43,1448.50,1448.50,1448.25,1448.50,372,28,400.00
04/03/2007,12:44,1448.50,1449.25,1448.50,1449.25,1585,2217,3802.00
04/03/2007,12:45,1449.00,1450.00,1449.00,1449.75,8605,3479,12084.00
04/03/2007,12:46,1449.75,1450.00,1449.50,1449.50,1701,1816,3517.00
04/03/2007,12:47,1449.50,1450.25,1449.50,1449.75,2970,1543,4513.00
04/03/2007,12:48,1450.00,1450.50,1449.50,1449.75,4042,2887,6929.00
04/03/2007,12:49,1449.50,1449.75,1449.25,1449.50,743,1444,2187.00
04/03/2007,12:50,1449.50,1449.75,1449.25,1449.50,2471,685,3156.00
04/03/2007,12:51,1449.75,1449.75,1449.25,1449.25,267,1556,1823.00
04/03/2007,12:52,1449.50,1449.50,1449.00,1449.00,160,859,1019.00
04/03/2007,12:53,1449.00,1449.25,1449.00,1449.00,219,306,525.00
04/03/2007,12:54,1449.25,1449.50,1449.00,1449.50,1207,2589,3796.00
04/03/2007,12:55,1449.50,1449.75,1449.25,1449.25,720,852,1572.00
04/03/2007,12:56,1449.25,1449.50,1449.00,1449.00,250,644,894.00
04/03/2007,12:57,1449.00,1449.25,1449.00,1449.00,60,1079,1139.00
04/03/2007,12:58,1449.00,1449.25,1449.00,1449.25,113,281,394.00
04/03/2007,12:59,1449.25,1449.25,1448.50,1448.50,331,1919,2250.00
04/03/2007,13:00,1448.75,1448.75,1448.25,1448.75,847,1490,2337.00
04/03/2007,13:01,1448.75,1448.75,1448.25,1448.25,472,1690,2162.00
04/03/2007,13:02,1448.50,1448.75,1448.25,1448.25,1142,507,1649.00
04/03/2007,13:03,1448.50,1448.75,1448.25,1448.25,424,695,1119.00
04/03/2007,13:04,1448.25,1449.00,1448.25,1449.00,1211,266,1477.00
04/03/2007,13:05,1449.00,1449.25,1448.75,1448.75,1179,588,1767.00
04/03/2007,13:06,1449.00,1449.00,1448.25,1448.25,133,1274,1407.00
04/03/2007,13:07,1448.50,1448.75,1448.25,1448.50,481,537,1018.00
04/03/2007,13:08,1448.25,1448.50,1448.25,1448.25,115,35,150.00
04/03/2007,13:09,1448.25,1448.50,1448.00,1448.25,249,743,992.00
04/03/2007,13:10,1448.25,1448.50,1448.25,1448.50,756,94,850.00
04/03/2007,13:11,1448.75,1448.75,1448.50,1448.50,96,210,306.00
04/03/2007,13:12,1448.50,1448.50,1447.00,1447.50,1804,5489,7293.00
04/03/2007,13:13,1447.50,1447.50,1446.25,1447.00,2590,5536,8126.00
04/03/2007,13:14,1446.75,1447.25,1446.25,1447.00,2753,2923,5676.00
04/03/2007,13:15,1446.75,1447.25,1446.75,1447.00,448,1423,1871.00
04/03/2007,13:16,1446.75,1447.00,1446.50,1446.75,1084,2299,3383.00
04/03/2007,13:17,1446.75,1446.75,1446.25,1446.75,1389,762,2151.00
04/03/2007,13:18,1446.50,1446.75,1446.25,1446.25,336,1667,2003.00
04/03/2007,13:19,1446.25,1447.00,1446.25,1447.00,2178,211,2389.00
04/03/2007,13:20,1446.75,1447.00,1446.75,1446.75,626,251,877.00
04/03/2007,13:21,1446.75,1447.00,1446.25,1446.75,587,917,1504.00
04/03/2007,13:22,1446.75,1447.00,1446.50,1446.75,952,934,1886.00
04/03/2007,13:23,1447.00,1447.00,1446.50,1446.50,55,928,983.00
04/03/2007,13:24,1446.50,1446.75,1446.25,1446.50,105,415,520.00
04/03/2007,13:25,1446.25,1447.00,1446.25,1447.00,1572,255,1827.00
04/03/2007,13:26,1447.00,1447.25,1446.75,1447.00,1781,222,2003.00
04/03/2007,13:27,1447.00,1447.25,1446.75,1447.25,471,712,1183.00
04/03/2007,13:28,1447.00,1447.25,1446.25,1446.75,1800,2384,4184.00
04/03/2007,13:29,1446.50,1446.75,1446.25,1446.75,423,381,804.00
04/03/2007,13:30,1446.75,1447.50,1446.50,1447.50,3490,272,3762.00
04/03/2007,13:31,1447.25,1447.75,1447.25,1447.50,2099,723,2822.00
04/03/2007,13:32,1447.50,1447.75,1447.25,1447.25,755,418,1173.00
04/03/2007,13:33,1447.25,1447.50,1447.25,1447.25,480,259,739.00
04/03/2007,13:34,1447.50,1447.50,1446.75,1446.75,1029,788,1817.00
04/03/2007,13:35,1446.75,1447.00,1446.75,1446.75,77,293,370.00
04/03/2007,13:36,1446.75,1447.25,1446.75,1447.00,649,486,1135.00
04/03/2007,13:37,1447.00,1447.25,1446.75,1447.00,838,313,1151.00
04/03/2007,13:38,1447.00,1447.50,1447.00,1447.25,808,367,1175.00
04/03/2007,13:39,1447.25,1447.25,1447.00,1447.00,425,32,457.00
04/03/2007,13:40,1447.25,1447.75,1447.00,1447.75,2513,369,2882.00
04/03/2007,13:41,1447.75,1448.00,1447.50,1447.75,1319,1585,2904.00
04/03/2007,13:42,1447.75,1447.75,1447.50,1447.50,225,674,899.00
04/03/2007,13:43,1447.50,1447.75,1447.25,1447.25,168,306,474.00
04/03/2007,13:44,1447.50,1447.75,1447.25,1447.50,613,94,707.00
04/03/2007,13:45,1447.50,1447.50,1447.25,1447.50,364,299,663.00
04/03/2007,13:46,1447.75,1447.75,1447.50,1447.50,1379,263,1642.00
04/03/2007,13:47,1447.50,1447.75,1447.25,1447.50,432,1006,1438.00
04/03/2007,13:48,1447.50,1447.75,1447.25,1447.50,93,124,217.00
04/03/2007,13:49,1447.25,1447.50,1447.00,1447.25,1195,898,2093.00
04/03/2007,13:50,1447.50,1447.50,1447.00,1447.00,53,722,775.00
04/03/2007,13:51,1447.00,1447.50,1447.00,1447.25,1319,210,1529.00
04/03/2007,13:52,1447.50,1447.50,1447.25,1447.25,27,13,40.00
04/03/2007,13:53,1447.50,1447.75,1447.25,1447.75,876,58,934.00
04/03/2007,13:54,1447.75,1447.75,1447.50,1447.50,171,60,231.00
04/03/2007,13:55,1447.75,1447.75,1447.50,1447.50,71,548,619.00
04/03/2007,13:56,1447.75,1447.75,1447.25,1447.25,280,218,498.00
04/03/2007,13:57,1447.25,1447.50,1447.00,1447.50,1081,1364,2445.00
04/03/2007,13:58,1447.25,1447.50,1447.00,1447.00,7,867,874.00
04/03/2007,13:59,1447.00,1447.25,1446.75,1446.75,147,611,758.00
04/03/2007,14:00,1447.00,1447.00,1446.50,1446.75,957,1246,2203.00
04/03/2007,14:01,1446.75,1446.75,1446.25,1446.50,675,1386,2061.00
04/03/2007,14:02,1446.50,1447.00,1446.50,1447.00,1447,772,2219.00
04/03/2007,14:03,1447.00,1447.25,1446.50,1446.75,941,1378,2319.00
04/03/2007,14:04,1447.00,1447.00,1446.50,1446.75,204,143,347.00
04/03/2007,14:05,1446.75,1447.00,1446.75,1447.00,66,31,97.00
04/03/2007,14:06,1447.00,1447.00,1446.75,1446.75,76,85,161.00
04/03/2007,14:07,1447.00,1447.25,1446.75,1447.00,1292,117,1409.00
04/03/2007,14:08,1447.00,1447.75,1447.00,1447.50,819,932,1751.00
04/03/2007,14:09,1447.75,1448.00,1447.50,1447.75,648,392,1040.00
04/03/2007,14:10,1447.50,1448.00,1447.50,1447.75,919,77,996.00
04/03/2007,14:11,1447.75,1447.75,1446.75,1447.25,566,1607,2173.00
04/03/2007,14:12,1447.00,1447.00,1446.50,1446.75,206,1356,1562.00
04/03/2007,14:13,1446.50,1447.00,1446.50,1447.00,599,89,688.00
04/03/2007,14:14,1446.75,1447.00,1446.50,1446.50,2,1606,1608.00
04/03/2007,14:15,1446.50,1446.75,1446.25,1446.50,84,1180,1264.00
04/03/2007,14:16,1446.50,1446.50,1446.25,1446.50,885,415,1300.00
04/03/2007,14:17,1446.50,1447.25,1446.25,1446.50,1395,1294,2689.00
04/03/2007,14:18,1446.50,1446.75,1446.25,1446.75,358,287,645.00
04/03/2007,14:19,1446.50,1446.75,1446.50,1446.75,128,38,166.00
04/03/2007,14:20,1446.75,1446.75,1446.50,1446.50,55,1063,1118.00
04/03/2007,14:21,1446.50,1448.00,1446.25,1447.50,10008,818,10826.00
04/03/2007,14:22,1447.50,1447.75,1447.00,1447.00,32,2438,2470.00
04/03/2007,14:23,1447.25,1447.25,1446.75,1447.00,47,1015,1062.00
04/03/2007,14:24,1446.75,1447.50,1446.75,1447.25,737,241,978.00
04/03/2007,14:25,1447.00,1447.25,1446.75,1447.00,807,957,1764.00
04/03/2007,14:26,1447.00,1447.25,1446.75,1447.00,4,732,736.00
04/03/2007,14:27,1447.00,1447.25,1446.75,1447.00,297,243,540.00
04/03/2007,14:28,1447.00,1447.00,1446.75,1447.00,29,496,525.00
04/03/2007,14:29,1447.00,1447.25,1446.75,1447.25,399,118,517.00
04/03/2007,14:30,1447.25,1447.50,1447.00,1447.25,783,199,982.00
04/03/2007,14:31,1447.25,1447.50,1447.00,1447.25,33,886,919.00
04/03/2007,14:32,1447.25,1447.25,1447.00,1447.25,175,127,302.00
04/03/2007,14:33,1447.25,1447.25,1447.00,1447.25,55,533,588.00
04/03/2007,14:34,1447.25,1447.25,1446.75,1447.00,308,535,843.00
04/03/2007,14:35,1446.75,1447.25,1446.75,1447.00,482,119,601.00
04/03/2007,14:36,1447.00,1447.25,1446.75,1447.25,630,232,862.00
04/03/2007,14:37,1447.25,1447.50,1447.00,1447.50,1689,149,1838.00
04/03/2007,14:38,1447.50,1447.50,1447.25,1447.50,159,31,190.00
04/03/2007,14:39,1447.50,1447.75,1447.25,1447.75,887,1118,2005.00
04/03/2007,14:40,1447.75,1447.75,1447.25,1447.50,1027,1061,2088.00
04/03/2007,14:41,1447.50,1448.00,1447.50,1447.50,2324,1074,3398.00
04/03/2007,14:42,1447.75,1448.00,1447.50,1447.75,1032,206,1238.00
04/03/2007,14:43,1448.00,1448.00,1447.50,1447.75,1219,1071,2290.00
04/03/2007,14:44,1447.75,1448.00,1447.50,1448.00,1888,761,2649.00
04/03/2007,14:45,1447.75,1448.00,1447.75,1447.75,162,544,706.00
04/03/2007,14:46,1448.00,1448.25,1447.75,1447.75,1720,239,1959.00
04/03/2007,14:47,1447.75,1448.00,1447.50,1447.50,616,1155,1771.00
04/03/2007,14:48,1447.50,1447.75,1447.25,1447.25,36,1344,1380.00
04/03/2007,14:49,1447.25,1447.50,1447.00,1447.25,1239,2207,3446.00
04/03/2007,14:50,1447.25,1447.25,1446.50,1446.75,1943,3317,5260.00
04/03/2007,14:51,1446.75,1447.00,1446.50,1447.00,692,574,1266.00
04/03/2007,14:52,1447.00,1447.00,1446.75,1446.75,139,101,240.00
04/03/2007,14:53,1446.75,1447.00,1446.25,1446.25,822,3450,4272.00
04/03/2007,14:54,1446.50,1446.75,1446.25,1446.50,1166,860,2026.00
04/03/2007,14:55,1446.75,1446.75,1446.50,1446.75,118,170,288.00
04/03/2007,14:56,1446.50,1447.00,1446.50,1447.00,2157,225,2382.00
04/03/2007,14:57,1446.75,1447.25,1446.50,1446.50,2804,4533,7337.00
04/03/2007,14:58,1446.50,1447.00,1446.50,1446.75,3258,844,4102.00
04/03/2007,14:59,1446.50,1446.75,1446.50,1446.75,702,1183,1885.00
04/03/2007,15:00,1446.75,1447.00,1446.50,1447.00,3902,4612,8514.00
04/03/2007,15:01,1447.00,1447.50,1446.50,1447.50,9582,7309,16891.00
04/03/2007,15:02,1447.50,1447.75,1447.00,1447.25,1949,2703,4652.00
04/03/2007,15:03,1447.25,1447.25,1447.00,1447.25,2253,280,2533.00
04/03/2007,15:04,1447.25,1447.50,1447.00,1447.50,1586,279,1865.00
04/03/2007,15:05,1447.50,1447.50,1447.25,1447.50,438,598,1036.00
04/03/2007,15:06,1447.25,1447.50,1447.00,1447.00,449,2413,2862.00
04/03/2007,15:07,1447.00,1447.25,1447.00,1447.25,181,298,479.00
04/03/2007,15:08,1447.00,1447.25,1446.75,1447.00,105,1783,1888.00
04/03/2007,15:09,1447.00,1447.00,1446.75,1446.75,321,167,488.00
04/03/2007,15:10,1446.75,1447.50,1446.75,1447.25,4557,689,5246.00
04/03/2007,15:11,1447.25,1447.50,1447.00,1447.25,918,973,1891.00
04/03/2007,15:12,1447.25,1447.25,1446.75,1446.75,242,2348,2590.00
04/03/2007,15:13,1447.00,1447.25,1446.75,1447.25,952,1392,2344.00
04/03/2007,15:14,1447.00,1447.50,1447.00,1447.50,3599,627,4226.00
04/03/2007,15:15,1447.25,1447.75,1446.75,1447.00,4031,6381,10412.00
04/03/2007,15:31,1447.00,1447.25,1446.75,1447.25,403,567,970.00
04/03/2007,15:32,1447.00,1447.00,1447.00,1447.00,0,15,15.00
04/03/2007,15:33,1447.00,1447.25,1446.75,1447.00,110,266,376.00
04/03/2007,15:34,1447.00,1447.00,1446.75,1447.00,159,72,231.00
04/03/2007,15:35,1447.00,1447.00,1446.75,1446.75,82,100,182.00
04/03/2007,15:36,1447.00,1447.00,1446.75,1447.00,409,102,511.00
04/03/2007,15:37,1447.00,1447.00,1446.75,1447.00,31,3,34.00
04/03/2007,15:38,1447.00,1447.00,1447.00,1447.00,2,0,2.00
04/03/2007,15:39,1446.75,1447.00,1446.75,1446.75,1,3,4.00
04/03/2007,15:40,1446.75,1446.75,1446.75,1446.75,0,4,4.00
04/03/2007,15:41,1446.75,1447.00,1446.75,1447.00,5,63,68.00
04/03/2007,15:42,1446.75,1447.00,1446.50,1446.75,75,129,204.00
04/03/2007,15:43,1446.75,1446.75,1446.75,1446.75,45,0,45.00
04/03/2007,15:44,1446.75,1447.00,1446.75,1447.00,55,0,55.00
04/03/2007,15:45,1447.00,1447.00,1447.00,1447.00,24,0,24.00
04/03/2007,15:46,1447.00,1447.00,1447.00,1447.00,83,0,83.00
04/03/2007,15:47,1447.00,1447.00,1447.00,1447.00,45,0,45.00
04/03/2007,15:48,1447.00,1447.25,1447.00,1447.25,546,0,546.00
04/03/2007,15:49,1447.50,1447.50,1447.00,1447.00,1,77,78.00
04/03/2007,15:51,1447.25,1447.25,1447.25,1447.25,27,0,27.00
04/03/2007,15:52,1447.25,1447.25,1447.00,1447.00,5,1,6.00
04/03/2007,15:53,1447.25,1447.25,1447.00,1447.25,16,60,76.00
04/03/2007,15:55,1447.00,1447.25,1447.00,1447.00,30,7,37.00
04/03/2007,15:56,1447.00,1447.00,1446.75,1447.00,12,80,92.00
04/03/2007,15:57,1446.75,1446.75,1446.75,1446.75,0,20,20.00
04/03/2007,16:00,1447.00,1447.00,1447.00,1447.00,7,0,7.00
04/03/2007,17:01,1447.00,1447.00,1446.75,1446.75,8,2,10.00
04/03/2007,17:02,1446.75,1446.75,1446.75,1446.75,0,2,2.00
04/03/2007,17:03,1447.00,1447.00,1447.00,1447.00,148,0,148.00
04/03/2007,17:04,1447.00,1447.00,1447.00,1447.00,25,0,25.00
04/03/2007,17:05,1447.00,1447.25,1446.75,1447.25,10,1,11.00
04/03/2007,17:06,1447.00,1447.00,1447.00,1447.00,0,30,30.00
04/03/2007,17:07,1447.00,1447.00,1447.00,1447.00,0,3,3.00
04/03/2007,17:08,1447.25,1447.25,1447.00,1447.00,319,1,320.00
04/03/2007,17:09,1447.25,1447.25,1447.25,1447.25,10,0,10.00
04/03/2007,17:10,1447.25,1447.25,1447.25,1447.25,50,0,50.00
04/03/2007,17:11,1447.25,1447.25,1447.25,1447.25,1,0,1.00
04/03/2007,17:12,1447.50,1447.50,1447.50,1447.50,2,0,2.00
04/03/2007,17:13,1447.50,1447.50,1447.00,1447.00,39,18,57.00
04/03/2007,17:15,1447.00,1447.00,1447.00,1447.00,0,2,2.00
04/03/2007,17:16,1447.25,1447.25,1447.25,1447.25,54,0,54.00
04/03/2007,17:19,1447.25,1447.25,1447.25,1447.25,51,0,51.00
04/03/2007,17:20,1447.25,1447.25,1447.25,1447.25,2,0,2.00
04/03/2007,17:21,1447.25,1447.25,1447.25,1447.25,1,0,1.00
04/03/2007,17:22,1447.25,1447.25,1447.25,1447.25,19,0,19.00
04/03/2007,17:23,1447.50,1447.50,1447.50,1447.50,24,0,24.00
04/03/2007,17:24,1447.50,1447.50,1447.50,1447.50,86,0,86.00
04/03/2007,17:25,1447.50,1447.50,1447.50,1447.50,6,0,6.00
04/03/2007,17:26,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/03/2007,17:27,1447.50,1447.50,1447.50,1447.50,132,0,132.00
04/03/2007,17:28,1447.75,1447.75,1447.75,1447.75,22,0,22.00
04/03/2007,17:29,1447.50,1447.75,1447.50,1447.75,101,2,103.00
04/03/2007,17:30,1447.75,1448.00,1447.75,1447.75,19,2,21.00
04/03/2007,17:31,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/03/2007,17:32,1447.50,1447.50,1447.50,1447.50,0,1503,1503.00
04/03/2007,17:33,1447.50,1447.50,1447.50,1447.50,0,1000,1000.00
04/03/2007,17:34,1447.50,1447.50,1447.25,1447.50,1,43,44.00
04/03/2007,17:35,1447.50,1447.50,1447.50,1447.50,1501,0,1501.00
04/03/2007,17:36,1447.50,1447.50,1447.25,1447.25,3000,2,3002.00
04/03/2007,17:37,1447.50,1447.75,1447.50,1447.50,72,1464,1536.00
04/03/2007,17:38,1447.75,1447.75,1447.75,1447.75,7,0,7.00
04/03/2007,17:39,1448.00,1448.00,1447.75,1447.75,1,1501,1502.00
04/03/2007,17:40,1448.00,1448.00,1447.75,1447.75,114,1560,1674.00
04/03/2007,17:41,1447.75,1447.75,1447.50,1447.75,1,1552,1553.00
04/03/2007,17:42,1447.50,1447.50,1447.50,1447.50,0,3002,3002.00
04/03/2007,17:43,1447.50,1447.50,1447.50,1447.50,0,1500,1500.00
04/03/2007,17:44,1447.50,1447.50,1447.25,1447.25,0,1530,1530.00
04/03/2007,17:45,1447.50,1447.50,1447.50,1447.50,248,0,248.00
04/03/2007,17:46,1447.50,1447.50,1447.50,1447.50,1501,0,1501.00
04/03/2007,17:47,1447.50,1447.50,1447.50,1447.50,1500,0,1500.00
04/03/2007,17:48,1447.50,1447.50,1447.50,1447.50,1503,0,1503.00
04/03/2007,17:49,1447.50,1447.50,1447.50,1447.50,1502,0,1502.00
04/03/2007,17:50,1447.50,1447.50,1447.50,1447.50,345,0,345.00
04/03/2007,17:51,1447.50,1447.50,1447.50,1447.50,1161,0,1161.00
04/03/2007,17:54,1447.50,1447.75,1447.50,1447.50,350,1154,1504.00
04/03/2007,17:55,1447.50,1447.50,1447.50,1447.50,0,372,372.00
04/03/2007,17:56,1447.75,1448.00,1447.75,1448.00,400,0,400.00
04/03/2007,17:57,1448.00,1448.00,1448.00,1448.00,31,0,31.00
04/03/2007,17:58,1448.00,1448.00,1447.75,1447.75,1,10,11.00
04/03/2007,17:59,1447.75,1447.75,1447.75,1447.75,0,80,80.00
04/03/2007,18:00,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/03/2007,18:01,1448.00,1448.00,1448.00,1448.00,51,0,51.00
04/03/2007,18:02,1448.00,1448.00,1447.75,1447.75,2,2,4.00
04/03/2007,18:03,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/03/2007,18:04,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/03/2007,18:05,1447.75,1447.75,1447.50,1447.75,2,17,19.00
04/03/2007,18:06,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/03/2007,18:07,1447.75,1447.75,1447.75,1447.75,6,0,6.00
04/03/2007,18:09,1448.00,1448.00,1448.00,1448.00,20,0,20.00
04/03/2007,18:10,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/03/2007,18:11,1448.00,1448.00,1447.75,1447.75,2,2,4.00
04/03/2007,18:13,1447.75,1447.75,1447.75,1447.75,0,19,19.00
04/03/2007,18:14,1447.75,1447.75,1447.50,1447.50,0,22,22.00
04/03/2007,18:16,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/03/2007,18:17,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/03/2007,18:18,1447.75,1447.75,1447.75,1447.75,20,0,20.00
04/03/2007,18:19,1447.75,1448.00,1447.75,1447.75,43,1,44.00
04/03/2007,18:20,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/03/2007,18:21,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/03/2007,18:23,1447.75,1447.75,1447.75,1447.75,0,20,20.00
04/03/2007,18:25,1448.00,1448.00,1447.75,1447.75,1,2,3.00
04/03/2007,18:26,1447.75,1447.75,1447.75,1447.75,0,3,3.00
04/03/2007,18:28,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/03/2007,18:35,1447.50,1447.75,1447.50,1447.75,1,2,3.00
04/03/2007,18:37,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/03/2007,18:39,1447.75,1447.75,1447.75,1447.75,5,0,5.00
04/03/2007,18:46,1447.50,1447.50,1447.50,1447.50,0,20,20.00
04/03/2007,18:47,1447.50,1447.75,1447.50,1447.75,30,25,55.00
04/03/2007,18:48,1447.75,1447.75,1447.75,1447.75,31,0,31.00
04/03/2007,18:50,1447.50,1448.00,1447.50,1448.00,289,26,315.00
04/03/2007,18:51,1448.00,1448.00,1448.00,1448.00,28,0,28.00
04/03/2007,18:52,1448.00,1448.00,1448.00,1448.00,6,0,6.00
04/03/2007,18:53,1447.75,1447.75,1447.75,1447.75,0,30,30.00
04/03/2007,18:54,1447.75,1447.75,1447.75,1447.75,0,4,4.00
04/03/2007,18:57,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/03/2007,18:58,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/03/2007,19:00,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/03/2007,19:01,1447.75,1448.50,1447.75,1448.50,270,2,272.00
04/03/2007,19:02,1448.50,1448.50,1448.25,1448.25,21,3,24.00
04/03/2007,19:03,1448.25,1448.25,1448.25,1448.25,0,37,37.00
04/03/2007,19:04,1448.25,1448.50,1448.25,1448.50,312,2,314.00
04/03/2007,19:05,1448.25,1448.25,1448.25,1448.25,0,21,21.00
04/03/2007,19:06,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/03/2007,19:08,1448.25,1448.25,1448.25,1448.25,0,6,6.00
04/03/2007,19:10,1448.25,1448.25,1448.25,1448.25,0,58,58.00
04/03/2007,19:11,1448.25,1448.25,1448.25,1448.25,0,22,22.00
04/03/2007,19:12,1448.00,1448.25,1448.00,1448.25,1,1,2.00
04/03/2007,19:13,1448.00,1448.25,1448.00,1448.25,125,1,126.00
04/03/2007,19:14,1448.25,1448.25,1448.25,1448.25,50,0,50.00
04/03/2007,19:16,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/03/2007,19:19,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/03/2007,19:21,1448.25,1448.25,1448.25,1448.25,22,0,22.00
04/03/2007,19:22,1448.00,1448.00,1447.75,1448.00,1,44,45.00
04/03/2007,19:25,1448.00,1448.00,1448.00,1448.00,2,0,2.00
04/03/2007,19:26,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/03/2007,19:28,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/03/2007,19:29,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/03/2007,19:30,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/03/2007,19:32,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/03/2007,19:33,1448.25,1448.25,1448.25,1448.25,21,0,21.00
04/03/2007,19:34,1448.25,1448.25,1448.25,1448.25,6,0,6.00
04/03/2007,19:35,1448.25,1448.25,1448.25,1448.25,16,0,16.00
04/03/2007,19:37,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/03/2007,19:38,1448.00,1448.25,1448.00,1448.00,25,59,84.00
04/03/2007,19:40,1448.25,1448.50,1448.25,1448.50,67,0,67.00
04/03/2007,19:41,1448.50,1448.50,1448.50,1448.50,17,0,17.00
04/03/2007,19:42,1448.50,1448.50,1448.25,1448.25,1,70,71.00
04/03/2007,19:43,1448.25,1448.25,1448.25,1448.25,0,11,11.00
04/03/2007,19:44,1448.25,1448.25,1448.25,1448.25,0,51,51.00
04/03/2007,19:46,1448.25,1448.25,1448.25,1448.25,0,22,22.00
04/03/2007,19:47,1448.00,1448.25,1448.00,1448.25,10,1,11.00
04/03/2007,19:48,1448.50,1448.50,1448.50,1448.50,100,0,100.00
04/03/2007,19:49,1448.50,1448.50,1448.50,1448.50,101,0,101.00
04/03/2007,19:52,1448.50,1448.50,1448.50,1448.50,3,0,3.00
04/03/2007,19:55,1448.50,1448.75,1448.50,1448.75,92,0,92.00
04/03/2007,19:56,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,19:57,1448.50,1448.50,1448.50,1448.50,0,3,3.00
04/03/2007,19:59,1448.75,1449.00,1448.75,1448.75,135,10,145.00
04/03/2007,20:00,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/03/2007,20:01,1448.75,1448.75,1448.75,1448.75,0,34,34.00
04/03/2007,20:02,1449.00,1449.00,1448.75,1448.75,1,8,9.00
04/03/2007,20:04,1448.75,1448.75,1448.75,1448.75,0,3,3.00
04/03/2007,20:05,1448.75,1448.75,1448.75,1448.75,0,2,2.00
04/03/2007,20:06,1448.75,1448.75,1448.50,1448.75,34,6,40.00
04/03/2007,20:08,1448.75,1448.75,1448.75,1448.75,47,0,47.00
04/03/2007,20:09,1448.75,1448.75,1448.75,1448.75,12,0,12.00
04/03/2007,20:10,1449.00,1449.00,1449.00,1449.00,5,0,5.00
04/03/2007,20:12,1449.00,1449.00,1448.75,1448.75,10,1,11.00
04/03/2007,20:13,1449.00,1449.00,1448.75,1448.75,1,25,26.00
04/03/2007,20:14,1448.75,1449.00,1448.50,1448.50,1,49,50.00
04/03/2007,20:15,1448.75,1448.75,1448.50,1448.50,5,1,6.00
04/03/2007,20:17,1448.50,1448.75,1448.50,1448.75,11,3,14.00
04/03/2007,20:19,1448.75,1448.75,1448.75,1448.75,18,0,18.00
04/03/2007,20:21,1448.75,1448.75,1448.75,1448.75,20,0,20.00
04/03/2007,20:22,1448.75,1448.75,1448.75,1448.75,2,0,2.00
04/03/2007,20:24,1448.75,1449.00,1448.75,1448.75,35,1,36.00
04/03/2007,20:25,1448.75,1448.75,1448.75,1448.75,0,8,8.00
04/03/2007,20:27,1448.75,1448.75,1448.75,1448.75,0,15,15.00
04/03/2007,20:31,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/03/2007,20:32,1448.75,1449.00,1448.75,1449.00,21,1,22.00
04/03/2007,20:33,1449.00,1449.00,1449.00,1449.00,41,0,41.00
04/03/2007,20:34,1449.00,1449.00,1448.75,1448.75,2,1,3.00
04/03/2007,20:35,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/03/2007,20:36,1448.75,1448.75,1448.75,1448.75,0,68,68.00
04/03/2007,20:37,1448.75,1448.75,1448.75,1448.75,0,31,31.00
04/03/2007,20:38,1448.75,1448.75,1448.75,1448.75,0,2,2.00
04/03/2007,20:39,1448.75,1449.00,1448.75,1448.75,2,19,21.00
04/03/2007,20:40,1448.75,1448.75,1448.75,1448.75,0,2,2.00
04/03/2007,20:41,1448.50,1448.50,1448.50,1448.50,0,5,5.00
04/03/2007,20:43,1448.50,1448.75,1448.50,1448.75,1,1,2.00
04/03/2007,20:46,1448.75,1448.75,1448.75,1448.75,21,0,21.00
04/03/2007,20:47,1448.75,1448.75,1448.75,1448.75,8,0,8.00
04/03/2007,20:48,1448.75,1448.75,1448.75,1448.75,21,0,21.00
04/03/2007,20:51,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,20:52,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,20:55,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,21:00,1448.50,1448.75,1448.50,1448.75,22,85,107.00
04/03/2007,21:01,1448.50,1448.50,1448.50,1448.50,0,38,38.00
04/03/2007,21:02,1448.50,1448.50,1448.50,1448.50,0,6,6.00
04/03/2007,21:03,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,21:04,1448.75,1448.75,1448.75,1448.75,2,0,2.00
04/03/2007,21:08,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/03/2007,21:10,1448.50,1448.50,1448.50,1448.50,0,9,9.00
04/03/2007,21:11,1448.50,1448.50,1448.50,1448.50,0,6,6.00
04/03/2007,21:12,1448.75,1448.75,1448.75,1448.75,2,0,2.00
04/03/2007,21:14,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/03/2007,21:16,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/03/2007,21:17,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/03/2007,21:18,1448.75,1448.75,1448.75,1448.75,21,0,21.00
04/03/2007,21:20,1448.50,1448.50,1448.50,1448.50,0,2,2.00
04/03/2007,21:28,1448.50,1448.50,1448.50,1448.50,0,19,19.00
04/03/2007,21:29,1448.50,1448.50,1448.50,1448.50,0,20,20.00
04/03/2007,21:30,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/03/2007,21:32,1448.25,1448.50,1448.25,1448.50,3,4,7.00
04/03/2007,21:33,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/03/2007,21:34,1448.25,1448.25,1448.25,1448.25,0,62,62.00
04/03/2007,21:35,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/03/2007,21:36,1448.25,1448.25,1448.25,1448.25,0,6,6.00
04/03/2007,21:39,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/03/2007,21:40,1448.25,1448.50,1448.25,1448.50,1,2,3.00
04/03/2007,21:47,1448.50,1448.50,1448.50,1448.50,33,0,33.00
04/03/2007,21:48,1448.50,1448.50,1448.25,1448.25,1,1,2.00
04/03/2007,21:49,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,21:54,1448.75,1448.75,1448.50,1448.50,50,3,53.00
04/03/2007,21:55,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,21:56,1448.50,1448.50,1448.50,1448.50,0,9,9.00
04/03/2007,21:57,1448.50,1448.50,1448.50,1448.50,0,2,2.00
04/03/2007,21:58,1448.25,1448.25,1448.25,1448.25,0,10,10.00
04/03/2007,22:00,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,22:02,1448.50,1448.50,1448.50,1448.50,20,0,20.00
04/03/2007,22:05,1448.50,1448.50,1448.00,1448.00,1,66,67.00
04/03/2007,22:06,1448.25,1448.25,1448.25,1448.25,5,0,5.00
04/03/2007,22:07,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/03/2007,22:08,1448.25,1448.25,1448.25,1448.25,82,0,82.00
04/03/2007,22:09,1448.25,1448.25,1448.25,1448.25,15,0,15.00
04/03/2007,22:12,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,22:13,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,22:14,1448.50,1448.50,1448.50,1448.50,7,0,7.00
04/03/2007,22:15,1448.50,1448.50,1448.25,1448.50,15,1,16.00
04/03/2007,22:16,1448.50,1448.50,1448.25,1448.50,22,1,23.00
04/03/2007,22:17,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/03/2007,22:18,1448.50,1448.50,1448.50,1448.50,70,0,70.00
04/03/2007,22:19,1448.50,1448.50,1448.50,1448.50,5,0,5.00
04/03/2007,22:22,1448.50,1448.50,1448.50,1448.50,20,0,20.00
04/03/2007,22:23,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,22:26,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/03/2007,22:29,1448.50,1448.50,1448.50,1448.50,6,0,6.00
04/03/2007,22:30,1448.50,1448.50,1448.00,1448.00,40,42,82.00
04/03/2007,22:32,1448.50,1448.50,1448.50,1448.50,27,0,27.00
04/03/2007,22:35,1448.50,1448.50,1448.00,1448.00,1,131,132.00
04/03/2007,22:36,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/03/2007,22:37,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/03/2007,22:38,1448.25,1448.25,1448.25,1448.25,5,0,5.00
04/03/2007,22:39,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,22:42,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/03/2007,22:44,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/03/2007,22:48,1448.50,1448.50,1448.50,1448.50,37,0,37.00
04/03/2007,22:49,1448.50,1448.50,1448.50,1448.50,11,0,11.00
04/03/2007,22:50,1448.50,1448.50,1448.50,1448.50,16,0,16.00
04/03/2007,22:52,1448.25,1448.50,1448.25,1448.50,1,1,2.00
04/03/2007,22:54,1448.50,1448.50,1448.25,1448.25,1,1,2.00
04/03/2007,22:55,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,22:57,1448.50,1448.50,1448.50,1448.50,10,0,10.00
04/03/2007,23:00,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/03/2007,23:01,1448.25,1448.25,1448.25,1448.25,0,126,126.00
04/03/2007,23:02,1448.25,1448.25,1448.25,1448.25,0,10,10.00
04/03/2007,23:03,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/03/2007,23:05,1448.50,1448.50,1448.50,1448.50,32,0,32.00
04/03/2007,23:07,1448.25,1448.50,1448.25,1448.50,100,1,101.00
04/03/2007,23:08,1448.75,1449.00,1448.75,1449.00,56,0,56.00
04/03/2007,23:09,1448.75,1448.75,1448.75,1448.75,0,63,63.00
04/03/2007,23:11,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/03/2007,23:12,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/03/2007,23:14,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/03/2007,23:15,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/03/2007,23:16,1448.75,1448.75,1448.75,1448.75,22,0,22.00
04/03/2007,23:17,1448.75,1449.00,1448.75,1448.75,74,4,78.00
04/03/2007,23:18,1449.00,1449.00,1449.00,1449.00,14,0,14.00
04/03/2007,23:19,1448.75,1448.75,1448.75,1448.75,0,20,20.00
04/03/2007,23:21,1449.00,1449.00,1449.00,1449.00,6,0,6.00
04/03/2007,23:22,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/03/2007,23:24,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/03/2007,23:28,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/03/2007,23:30,1448.75,1448.75,1448.75,1448.75,0,3,3.00
04/03/2007,23:31,1448.75,1448.75,1448.75,1448.75,0,76,76.00
04/03/2007,23:33,1448.75,1449.00,1448.75,1449.00,46,4,50.00
04/03/2007,23:34,1449.00,1449.00,1449.00,1449.00,11,0,11.00
04/03/2007,23:36,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/03/2007,23:37,1449.00,1449.25,1449.00,1449.25,132,0,132.00
04/03/2007,23:38,1449.25,1449.25,1449.25,1449.25,1,0,1.00
04/03/2007,23:39,1449.25,1449.25,1449.25,1449.25,1,0,1.00
04/03/2007,23:40,1449.00,1449.00,1449.00,1449.00,0,126,126.00
04/03/2007,23:41,1449.00,1449.00,1449.00,1449.00,0,1,1.00
04/03/2007,23:42,1449.00,1449.00,1449.00,1449.00,0,2,2.00
04/03/2007,23:43,1449.25,1449.25,1449.00,1449.00,25,1,26.00
04/03/2007,23:45,1449.00,1449.00,1449.00,1449.00,0,11,11.00
04/03/2007,23:47,1449.00,1449.00,1449.00,1449.00,0,1,1.00
04/03/2007,23:48,1449.25,1449.25,1449.00,1449.00,5,30,35.00
04/03/2007,23:49,1449.00,1449.00,1448.75,1448.75,0,6,6.00
04/03/2007,23:50,1448.75,1449.00,1448.75,1449.00,10,5,15.00
04/03/2007,23:51,1449.00,1449.00,1449.00,1449.00,55,0,55.00
04/03/2007,23:53,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/03/2007,23:54,1448.75,1449.00,1448.75,1449.00,4,1,5.00
04/03/2007,23:58,1449.00,1449.00,1449.00,1449.00,3,0,3.00
04/03/2007,23:59,1448.75,1449.00,1448.75,1449.00,2,2,4.00
04/04/2007,00:00,1449.00,1449.00,1449.00,1449.00,25,0,25.00
04/04/2007,00:01,1449.00,1449.00,1449.00,1449.00,6,0,6.00
04/04/2007,00:03,1449.00,1449.25,1449.00,1449.25,44,0,44.00
04/04/2007,00:04,1449.50,1449.50,1449.00,1449.25,130,8,138.00
04/04/2007,00:05,1449.25,1449.25,1449.25,1449.25,0,1,1.00
04/04/2007,00:06,1449.25,1449.25,1449.25,1449.25,0,11,11.00
04/04/2007,00:08,1449.00,1449.00,1449.00,1449.00,0,2,2.00
04/04/2007,00:10,1449.25,1449.25,1449.25,1449.25,1,0,1.00
04/04/2007,00:11,1449.25,1449.25,1449.25,1449.25,1,0,1.00
04/04/2007,00:12,1449.00,1449.00,1449.00,1449.00,0,5,5.00
04/04/2007,00:13,1449.25,1449.25,1449.25,1449.25,2,0,2.00
04/04/2007,00:14,1449.25,1449.50,1449.25,1449.50,129,0,129.00
04/04/2007,00:15,1449.50,1449.50,1449.50,1449.50,20,0,20.00
04/04/2007,00:17,1449.50,1449.50,1449.25,1449.25,24,2,26.00
04/04/2007,00:18,1449.25,1449.25,1449.25,1449.25,0,1,1.00
04/04/2007,00:20,1449.25,1449.25,1449.25,1449.25,0,29,29.00
04/04/2007,00:21,1449.25,1449.25,1449.25,1449.25,0,31,31.00
04/04/2007,00:23,1449.50,1449.50,1449.50,1449.50,1,0,1.00
04/04/2007,00:25,1449.25,1449.25,1449.25,1449.25,0,1,1.00
04/04/2007,00:26,1449.50,1449.50,1449.50,1449.50,47,0,47.00
04/04/2007,00:27,1449.25,1449.25,1449.25,1449.25,0,1,1.00
04/04/2007,00:30,1449.50,1449.50,1449.50,1449.50,3,0,3.00
04/04/2007,00:31,1449.50,1449.75,1449.50,1449.50,50,28,78.00
04/04/2007,00:32,1449.50,1449.50,1449.50,1449.50,0,6,6.00
04/04/2007,00:33,1449.50,1449.50,1449.50,1449.50,0,25,25.00
04/04/2007,00:35,1449.25,1449.25,1449.25,1449.25,0,67,67.00
04/04/2007,00:36,1449.00,1449.25,1449.00,1449.25,46,1,47.00
04/04/2007,00:45,1449.50,1449.50,1449.25,1449.25,2,1,3.00
04/04/2007,00:46,1449.25,1449.25,1449.25,1449.25,0,20,20.00
04/04/2007,00:47,1449.25,1449.50,1449.25,1449.50,29,6,35.00
04/04/2007,00:48,1449.50,1449.75,1449.50,1449.75,4,0,4.00
04/04/2007,00:50,1449.50,1449.50,1449.50,1449.50,0,1,1.00
04/04/2007,00:51,1449.50,1449.50,1449.50,1449.50,0,11,11.00
04/04/2007,00:53,1449.50,1449.75,1449.50,1449.50,43,21,64.00
04/04/2007,00:55,1449.50,1449.75,1449.50,1449.75,6,68,74.00
04/04/2007,00:56,1449.75,1449.75,1449.50,1449.50,1,12,13.00
04/04/2007,00:57,1449.50,1449.50,1449.50,1449.50,0,3,3.00
04/04/2007,00:58,1449.50,1449.50,1449.50,1449.50,0,21,21.00
04/04/2007,00:59,1449.50,1449.50,1449.50,1449.50,0,1,1.00
04/04/2007,01:00,1449.75,1449.75,1449.50,1449.50,115,2,117.00
04/04/2007,01:01,1449.50,1449.75,1449.50,1449.75,26,4,30.00
04/04/2007,01:02,1449.75,1449.75,1449.50,1449.75,20,45,65.00
04/04/2007,01:03,1449.75,1449.75,1449.50,1449.75,34,67,101.00
04/04/2007,01:04,1449.50,1449.50,1449.25,1449.50,20,48,68.00
04/04/2007,01:05,1449.50,1449.50,1449.50,1449.50,42,0,42.00
04/04/2007,01:06,1449.25,1449.50,1449.25,1449.50,8,20,28.00
04/04/2007,01:07,1449.50,1449.50,1449.50,1449.50,2,0,2.00
04/04/2007,01:08,1449.50,1449.50,1449.50,1449.50,5,0,5.00
04/04/2007,01:09,1449.50,1449.50,1449.50,1449.50,3,0,3.00
04/04/2007,01:11,1449.25,1449.25,1449.25,1449.25,0,20,20.00
04/04/2007,01:12,1449.25,1449.25,1449.25,1449.25,0,33,33.00
04/04/2007,01:13,1449.25,1449.25,1449.00,1449.00,0,9,9.00
04/04/2007,01:15,1449.00,1449.25,1449.00,1449.00,56,156,212.00
04/04/2007,01:16,1449.25,1449.25,1449.25,1449.25,21,0,21.00
04/04/2007,01:17,1449.00,1449.25,1449.00,1449.25,5,1,6.00
04/04/2007,01:19,1449.25,1449.25,1449.25,1449.25,2,0,2.00
04/04/2007,01:20,1449.25,1449.25,1449.25,1449.25,4,0,4.00
04/04/2007,01:22,1449.00,1449.25,1449.00,1449.25,94,1,95.00
04/04/2007,01:23,1449.25,1449.50,1449.25,1449.50,19,0,19.00
04/04/2007,01:24,1449.25,1449.50,1449.25,1449.50,4,1,5.00
04/04/2007,01:25,1449.50,1449.50,1449.50,1449.50,60,0,60.00
04/04/2007,01:26,1449.50,1449.50,1449.50,1449.50,26,0,26.00
04/04/2007,01:27,1449.50,1449.75,1449.50,1449.50,28,51,79.00
04/04/2007,01:28,1449.50,1449.50,1449.50,1449.50,0,37,37.00
04/04/2007,01:29,1449.50,1449.50,1449.50,1449.50,0,24,24.00
04/04/2007,01:31,1449.25,1449.25,1449.25,1449.25,0,1,1.00
04/04/2007,01:32,1449.25,1449.50,1449.25,1449.25,1,4,5.00
04/04/2007,01:34,1449.50,1449.50,1449.50,1449.50,51,0,51.00
04/04/2007,01:35,1449.25,1449.25,1449.25,1449.25,0,1,1.00
04/04/2007,01:36,1449.50,1449.50,1449.25,1449.25,2,1,3.00
04/04/2007,01:38,1449.50,1449.50,1449.50,1449.50,17,0,17.00
04/04/2007,01:39,1449.50,1449.50,1449.50,1449.50,13,0,13.00
04/04/2007,01:40,1449.50,1449.50,1449.50,1449.50,95,0,95.00
04/04/2007,01:41,1449.25,1449.25,1449.25,1449.25,0,61,61.00
04/04/2007,01:43,1449.50,1449.50,1449.25,1449.50,26,1,27.00
04/04/2007,01:44,1449.25,1449.25,1449.25,1449.25,0,4,4.00
04/04/2007,01:45,1449.50,1449.50,1449.50,1449.50,32,0,32.00
04/04/2007,01:47,1449.50,1449.50,1449.25,1449.50,24,34,58.00
04/04/2007,01:48,1449.50,1449.50,1449.50,1449.50,5,0,5.00
04/04/2007,01:49,1449.50,1449.50,1449.50,1449.50,29,0,29.00
04/04/2007,01:50,1449.50,1449.50,1449.50,1449.50,50,0,50.00
04/04/2007,01:51,1449.25,1449.50,1449.25,1449.50,1,1,2.00
04/04/2007,01:52,1449.50,1449.50,1449.50,1449.50,10,0,10.00
04/04/2007,01:54,1449.50,1449.50,1449.50,1449.50,5,0,5.00
04/04/2007,01:55,1449.50,1449.50,1449.50,1449.50,1,0,1.00
04/04/2007,01:56,1449.50,1449.75,1449.50,1449.75,58,0,58.00
04/04/2007,01:57,1449.50,1449.50,1449.50,1449.50,0,159,159.00
04/04/2007,01:58,1449.50,1449.50,1449.50,1449.50,0,139,139.00
04/04/2007,02:00,1449.25,1449.50,1449.25,1449.25,53,79,132.00
04/04/2007,02:01,1449.50,1449.50,1448.75,1448.75,215,152,367.00
04/04/2007,02:02,1448.75,1448.75,1448.75,1448.75,0,57,57.00
04/04/2007,02:03,1449.00,1449.00,1448.75,1448.75,185,54,239.00
04/04/2007,02:04,1449.00,1449.00,1448.75,1449.00,177,146,323.00
04/04/2007,02:05,1449.25,1449.25,1448.75,1448.75,504,86,590.00
04/04/2007,02:06,1448.75,1449.00,1448.75,1449.00,105,115,220.00
04/04/2007,02:07,1449.00,1449.25,1448.75,1449.25,238,26,264.00
04/04/2007,02:08,1449.00,1449.25,1449.00,1449.00,5,171,176.00
04/04/2007,02:09,1449.00,1449.25,1448.75,1448.75,5,132,137.00
04/04/2007,02:10,1448.75,1448.75,1448.75,1448.75,0,189,189.00
04/04/2007,02:11,1448.75,1448.75,1448.75,1448.75,0,14,14.00
04/04/2007,02:12,1448.50,1448.50,1448.25,1448.25,0,213,213.00
04/04/2007,02:13,1448.25,1448.50,1448.00,1448.50,145,152,297.00
04/04/2007,02:14,1448.50,1448.75,1448.25,1448.75,45,8,53.00
04/04/2007,02:15,1448.50,1448.50,1448.25,1448.50,30,110,140.00
04/04/2007,02:16,1448.25,1448.50,1448.25,1448.25,38,153,191.00
04/04/2007,02:17,1448.50,1448.50,1448.25,1448.25,10,28,38.00
04/04/2007,02:18,1448.25,1448.50,1448.25,1448.50,5,15,20.00
04/04/2007,02:19,1448.50,1448.75,1448.25,1448.50,58,57,115.00
04/04/2007,02:20,1448.25,1448.75,1448.25,1448.25,5,8,13.00
04/04/2007,02:21,1448.50,1448.50,1448.50,1448.50,11,0,11.00
04/04/2007,02:22,1448.50,1448.50,1448.50,1448.50,5,0,5.00
04/04/2007,02:23,1448.50,1448.75,1448.50,1448.75,19,8,27.00
04/04/2007,02:24,1448.50,1448.75,1448.50,1448.75,16,3,19.00
04/04/2007,02:25,1448.50,1448.50,1448.50,1448.50,0,50,50.00
04/04/2007,02:26,1448.50,1448.50,1448.25,1448.50,6,9,15.00
04/04/2007,02:27,1448.50,1448.50,1448.50,1448.50,12,0,12.00
04/04/2007,02:28,1448.25,1448.25,1448.00,1448.25,156,116,272.00
04/04/2007,02:29,1448.25,1448.50,1448.25,1448.50,26,0,26.00
04/04/2007,02:30,1448.50,1448.50,1448.50,1448.50,5,0,5.00
04/04/2007,02:31,1448.50,1448.50,1448.50,1448.50,10,0,10.00
04/04/2007,02:32,1448.50,1448.50,1448.50,1448.50,5,0,5.00
04/04/2007,02:33,1448.25,1448.50,1448.25,1448.25,5,56,61.00
04/04/2007,02:34,1448.50,1448.50,1448.25,1448.50,10,12,22.00
04/04/2007,02:35,1448.50,1448.50,1448.50,1448.50,10,0,10.00
04/04/2007,02:36,1448.50,1448.50,1448.25,1448.25,16,57,73.00
04/04/2007,02:37,1448.50,1448.50,1448.25,1448.50,12,33,45.00
04/04/2007,02:38,1448.50,1448.50,1448.25,1448.50,59,21,80.00
04/04/2007,02:39,1448.50,1448.75,1448.50,1448.50,23,4,27.00
04/04/2007,02:40,1448.25,1448.50,1448.25,1448.50,5,20,25.00
04/04/2007,02:41,1448.50,1448.50,1448.50,1448.50,16,0,16.00
04/04/2007,02:42,1448.50,1448.50,1448.00,1448.25,18,213,231.00
04/04/2007,02:43,1448.25,1448.50,1448.00,1448.25,103,1,104.00
04/04/2007,02:44,1448.25,1448.25,1448.00,1448.25,160,8,168.00
04/04/2007,02:45,1448.00,1448.25,1448.00,1448.25,28,15,43.00
04/04/2007,02:46,1448.25,1448.25,1448.25,1448.25,11,0,11.00
04/04/2007,02:47,1448.00,1448.25,1448.00,1448.25,10,1,11.00
04/04/2007,02:48,1448.25,1448.25,1448.00,1448.00,5,55,60.00
04/04/2007,02:49,1448.25,1448.25,1448.25,1448.25,5,0,5.00
04/04/2007,02:50,1448.25,1448.25,1448.25,1448.25,8,0,8.00
04/04/2007,02:51,1448.25,1448.25,1448.00,1448.25,11,2,13.00
04/04/2007,02:52,1448.25,1448.25,1448.25,1448.25,6,0,6.00
04/04/2007,02:53,1448.25,1448.25,1448.25,1448.25,12,0,12.00
04/04/2007,02:54,1448.25,1448.25,1448.25,1448.25,10,0,10.00
04/04/2007,02:55,1448.25,1448.25,1448.25,1448.25,5,0,5.00
04/04/2007,02:56,1448.00,1448.25,1448.00,1448.25,5,3,8.00
04/04/2007,02:57,1448.00,1448.25,1448.00,1448.25,10,138,148.00
04/04/2007,02:58,1448.00,1448.25,1448.00,1448.00,5,238,243.00
04/04/2007,02:59,1448.00,1448.25,1448.00,1448.00,5,15,20.00
04/04/2007,03:00,1448.25,1448.25,1448.00,1448.00,11,562,573.00
04/04/2007,03:01,1448.00,1448.00,1447.75,1447.75,5,256,261.00
04/04/2007,03:02,1447.75,1447.75,1447.50,1447.75,107,58,165.00
04/04/2007,03:03,1447.75,1448.00,1447.75,1447.75,7,64,71.00
04/04/2007,03:04,1447.75,1447.75,1447.50,1447.75,50,8,58.00
04/04/2007,03:05,1447.75,1447.75,1447.50,1447.75,227,1,228.00
04/04/2007,03:06,1447.75,1447.75,1447.75,1447.75,54,0,54.00
04/04/2007,03:07,1448.00,1448.00,1447.75,1448.00,14,1,15.00
04/04/2007,03:08,1447.75,1448.00,1447.75,1447.75,5,7,12.00
04/04/2007,03:09,1447.75,1448.00,1447.75,1448.00,5,1,6.00
04/04/2007,03:10,1448.00,1448.00,1447.75,1447.75,5,6,11.00
04/04/2007,03:11,1447.75,1448.00,1447.75,1448.00,100,5,105.00
04/04/2007,03:12,1447.75,1448.00,1447.75,1448.00,5,1,6.00
04/04/2007,03:13,1448.00,1448.00,1447.75,1448.00,10,50,60.00
04/04/2007,03:14,1448.00,1448.00,1448.00,1448.00,12,0,12.00
04/04/2007,03:15,1447.75,1448.00,1447.75,1448.00,215,7,222.00
04/04/2007,03:16,1448.00,1448.00,1447.75,1447.75,1,222,223.00
04/04/2007,03:17,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/04/2007,03:18,1447.75,1447.75,1447.50,1447.75,10,10,20.00
04/04/2007,03:19,1447.75,1447.75,1447.50,1447.50,147,8,155.00
04/04/2007,03:20,1447.50,1447.75,1447.50,1447.75,13,7,20.00
04/04/2007,03:21,1448.00,1448.00,1447.50,1447.75,10,22,32.00
04/04/2007,03:22,1447.50,1447.75,1447.50,1447.75,43,2,45.00
04/04/2007,03:23,1447.75,1447.75,1447.50,1447.50,348,3,351.00
04/04/2007,03:24,1447.75,1448.00,1447.50,1448.00,38,1,39.00
04/04/2007,03:25,1448.00,1448.00,1447.75,1447.75,5,3,8.00
04/04/2007,03:26,1447.75,1448.00,1447.75,1448.00,5,2,7.00
04/04/2007,03:27,1447.75,1448.00,1447.75,1447.75,5,160,165.00
04/04/2007,03:28,1448.00,1448.00,1447.75,1448.00,10,1,11.00
04/04/2007,03:29,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,03:30,1448.00,1448.00,1447.75,1448.00,65,50,115.00
04/04/2007,03:31,1448.00,1448.00,1448.00,1448.00,31,0,31.00
04/04/2007,03:32,1448.00,1448.00,1447.75,1447.75,5,1,6.00
04/04/2007,03:33,1448.00,1448.00,1447.75,1447.75,5,7,12.00
04/04/2007,03:34,1447.75,1448.00,1447.75,1448.00,10,2,12.00
04/04/2007,03:35,1448.00,1448.00,1447.75,1447.75,5,173,178.00
04/04/2007,03:36,1447.75,1448.00,1447.75,1447.75,5,75,80.00
04/04/2007,03:37,1447.75,1448.00,1447.75,1447.75,5,22,27.00
04/04/2007,03:38,1448.00,1448.00,1447.75,1448.00,10,6,16.00
04/04/2007,03:39,1447.75,1448.00,1447.75,1447.75,5,115,120.00
04/04/2007,03:40,1448.00,1448.00,1447.75,1447.75,5,23,28.00
04/04/2007,03:41,1447.75,1447.75,1447.75,1447.75,0,25,25.00
04/04/2007,03:42,1447.75,1448.00,1447.50,1448.00,6,27,33.00
04/04/2007,03:43,1447.75,1448.00,1447.75,1448.00,5,1,6.00
04/04/2007,03:44,1448.00,1448.00,1448.00,1448.00,10,0,10.00
04/04/2007,03:45,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,03:46,1447.75,1448.00,1447.75,1448.00,5,119,124.00
04/04/2007,03:47,1448.00,1448.00,1448.00,1448.00,6,0,6.00
04/04/2007,03:48,1448.00,1448.00,1448.00,1448.00,15,0,15.00
04/04/2007,03:49,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,03:50,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,03:51,1448.00,1448.00,1448.00,1448.00,10,0,10.00
04/04/2007,03:52,1447.75,1448.00,1447.75,1448.00,5,1,6.00
04/04/2007,03:53,1448.00,1448.25,1448.00,1448.00,294,105,399.00
04/04/2007,03:54,1448.00,1448.00,1448.00,1448.00,0,47,47.00
04/04/2007,03:55,1448.00,1448.00,1447.75,1448.00,37,215,252.00
04/04/2007,03:56,1448.00,1448.00,1448.00,1448.00,26,0,26.00
04/04/2007,03:57,1447.75,1448.00,1447.75,1447.75,5,10,15.00
04/04/2007,03:58,1448.00,1448.00,1447.50,1447.50,5,52,57.00
04/04/2007,03:59,1447.75,1447.75,1447.75,1447.75,106,0,106.00
04/04/2007,04:00,1447.75,1447.75,1447.50,1447.50,6,5,11.00
04/04/2007,04:01,1447.75,1447.75,1447.25,1447.50,12,394,406.00
04/04/2007,04:02,1447.50,1447.75,1447.50,1447.75,190,0,190.00
04/04/2007,04:03,1447.75,1447.75,1447.50,1447.50,5,45,50.00
04/04/2007,04:04,1447.50,1447.75,1447.25,1447.75,10,39,49.00
04/04/2007,04:05,1447.50,1447.75,1447.50,1447.75,5,19,24.00
04/04/2007,04:06,1447.50,1447.50,1447.50,1447.50,0,23,23.00
04/04/2007,04:07,1447.50,1447.50,1447.50,1447.50,0,5,5.00
04/04/2007,04:08,1447.50,1447.50,1447.50,1447.50,0,10,10.00
04/04/2007,04:09,1447.50,1447.50,1447.50,1447.50,0,5,5.00
04/04/2007,04:10,1447.50,1447.50,1447.25,1447.25,0,6,6.00
04/04/2007,04:11,1447.50,1447.75,1447.50,1447.75,155,0,155.00
04/04/2007,04:12,1447.50,1447.75,1447.50,1447.50,5,23,28.00
04/04/2007,04:13,1447.50,1447.75,1447.50,1447.75,5,1,6.00
04/04/2007,04:14,1447.75,1447.75,1447.50,1447.75,10,38,48.00
04/04/2007,04:15,1447.75,1447.75,1447.75,1447.75,5,0,5.00
04/04/2007,04:16,1447.50,1447.50,1447.50,1447.50,0,29,29.00
04/04/2007,04:17,1447.50,1447.75,1447.50,1447.75,5,100,105.00
04/04/2007,04:18,1447.75,1447.75,1447.75,1447.75,10,0,10.00
04/04/2007,04:19,1447.75,1447.75,1447.75,1447.75,6,0,6.00
04/04/2007,04:20,1447.50,1447.75,1447.50,1447.75,184,2,186.00
04/04/2007,04:21,1447.75,1448.00,1447.50,1448.00,26,4,30.00
04/04/2007,04:22,1448.00,1448.00,1447.75,1447.75,5,7,12.00
04/04/2007,04:23,1447.75,1448.00,1447.75,1447.75,5,11,16.00
04/04/2007,04:24,1448.00,1448.00,1448.00,1448.00,10,0,10.00
04/04/2007,04:25,1447.75,1448.00,1447.75,1448.00,5,3,8.00
04/04/2007,04:26,1447.75,1448.00,1447.75,1448.00,5,1,6.00
04/04/2007,04:27,1448.00,1448.00,1448.00,1448.00,82,0,82.00
04/04/2007,04:28,1448.00,1448.00,1448.00,1448.00,23,0,23.00
04/04/2007,04:29,1448.00,1448.00,1447.75,1447.75,7,1,8.00
04/04/2007,04:30,1448.00,1448.00,1447.75,1448.00,6,40,46.00
04/04/2007,04:31,1448.00,1448.00,1447.75,1448.00,17,22,39.00
04/04/2007,04:32,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,04:33,1448.00,1448.00,1448.00,1448.00,6,0,6.00
04/04/2007,04:34,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,04:35,1448.00,1448.00,1448.00,1448.00,36,0,36.00
04/04/2007,04:36,1448.00,1448.25,1448.00,1448.25,19,0,19.00
04/04/2007,04:37,1448.25,1448.25,1448.00,1448.00,13,105,118.00
04/04/2007,04:38,1448.00,1448.25,1448.00,1448.00,5,58,63.00
04/04/2007,04:39,1447.75,1448.25,1447.75,1448.25,144,62,206.00
04/04/2007,04:40,1448.25,1448.25,1448.25,1448.25,7,0,7.00
04/04/2007,04:41,1448.25,1448.25,1448.00,1448.25,13,2,15.00
04/04/2007,04:42,1448.25,1448.25,1448.25,1448.25,8,0,8.00
04/04/2007,04:43,1448.25,1448.25,1448.25,1448.25,105,0,105.00
04/04/2007,04:44,1448.25,1448.50,1448.25,1448.25,42,13,55.00
04/04/2007,04:45,1448.25,1448.50,1448.25,1448.50,5,25,30.00
04/04/2007,04:46,1448.25,1448.50,1448.25,1448.25,6,19,25.00
04/04/2007,04:47,1448.50,1448.50,1448.50,1448.50,6,0,6.00
04/04/2007,04:48,1448.50,1448.50,1448.00,1448.25,211,16,227.00
04/04/2007,04:49,1448.50,1448.50,1448.50,1448.50,15,0,15.00
04/04/2007,04:50,1448.50,1448.50,1448.50,1448.50,55,0,55.00
04/04/2007,04:51,1448.25,1448.25,1448.25,1448.25,0,88,88.00
04/04/2007,04:52,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/04/2007,04:53,1448.25,1448.25,1448.25,1448.25,0,7,7.00
04/04/2007,04:54,1448.25,1448.50,1448.00,1448.50,116,4,120.00
04/04/2007,04:55,1448.50,1448.50,1448.25,1448.50,12,8,20.00
04/04/2007,04:56,1448.25,1448.50,1448.25,1448.50,5,1,6.00
04/04/2007,04:57,1448.50,1448.50,1448.25,1448.50,15,1,16.00
04/04/2007,04:58,1448.50,1448.50,1448.25,1448.50,10,12,22.00
04/04/2007,04:59,1448.50,1448.50,1448.50,1448.50,17,0,17.00
04/04/2007,05:00,1448.25,1448.75,1448.25,1448.75,149,1,150.00
04/04/2007,05:01,1448.75,1449.00,1448.50,1448.75,314,130,444.00
04/04/2007,05:02,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/04/2007,05:03,1448.75,1448.75,1448.75,1448.75,58,0,58.00
04/04/2007,05:04,1448.75,1448.75,1448.50,1448.50,15,10,25.00
04/04/2007,05:06,1448.75,1448.75,1448.25,1448.25,4,276,280.00
04/04/2007,05:07,1448.25,1448.50,1448.25,1448.25,1,170,171.00
04/04/2007,05:08,1448.25,1448.50,1448.25,1448.25,1,16,17.00
04/04/2007,05:09,1448.25,1448.25,1448.00,1448.00,0,39,39.00
04/04/2007,05:10,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,05:11,1448.00,1448.00,1447.75,1447.75,0,199,199.00
04/04/2007,05:12,1448.00,1448.00,1448.00,1448.00,36,0,36.00
04/04/2007,05:13,1448.25,1448.25,1448.00,1448.00,8,15,23.00
04/04/2007,05:14,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,05:15,1448.00,1448.25,1448.00,1448.25,10,3,13.00
04/04/2007,05:16,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,05:17,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,05:18,1448.25,1448.25,1448.00,1448.25,3,3,6.00
04/04/2007,05:19,1448.00,1448.00,1447.75,1448.00,1,22,23.00
04/04/2007,05:20,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,05:21,1448.00,1448.00,1448.00,1448.00,9,0,9.00
04/04/2007,05:22,1448.00,1448.00,1448.00,1448.00,58,0,58.00
04/04/2007,05:23,1448.00,1448.25,1448.00,1448.00,76,1,77.00
04/04/2007,05:24,1448.25,1448.25,1448.25,1448.25,4,0,4.00
04/04/2007,05:25,1448.00,1448.00,1448.00,1448.00,0,39,39.00
04/04/2007,05:26,1448.00,1448.00,1448.00,1448.00,0,5,5.00
04/04/2007,05:27,1448.00,1448.00,1448.00,1448.00,0,54,54.00
04/04/2007,05:29,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,05:30,1447.75,1448.00,1447.75,1448.00,49,3,52.00
04/04/2007,05:33,1448.00,1448.25,1448.00,1448.25,14,0,14.00
04/04/2007,05:34,1448.00,1448.00,1447.75,1447.75,0,80,80.00
04/04/2007,05:35,1448.00,1448.00,1448.00,1448.00,25,0,25.00
04/04/2007,05:36,1448.00,1448.00,1448.00,1448.00,12,0,12.00
04/04/2007,05:37,1447.75,1447.75,1447.75,1447.75,0,586,586.00
04/04/2007,05:38,1447.50,1447.75,1447.25,1447.25,1,315,316.00
04/04/2007,05:39,1447.50,1447.50,1447.00,1447.25,5,474,479.00
04/04/2007,05:40,1447.25,1447.25,1447.00,1447.00,1,30,31.00
04/04/2007,05:41,1447.25,1447.25,1447.00,1447.00,15,296,311.00
04/04/2007,05:42,1447.00,1447.25,1446.75,1447.00,13,98,111.00
04/04/2007,05:43,1447.00,1447.00,1447.00,1447.00,12,0,12.00
04/04/2007,05:44,1447.00,1447.25,1446.75,1447.00,73,98,171.00
04/04/2007,05:45,1447.00,1447.25,1447.00,1447.00,53,31,84.00
04/04/2007,05:46,1447.00,1447.25,1446.75,1447.00,39,126,165.00
04/04/2007,05:47,1447.25,1447.25,1447.25,1447.25,233,0,233.00
04/04/2007,05:48,1447.50,1447.50,1447.50,1447.50,3,0,3.00
04/04/2007,05:49,1447.50,1447.50,1447.50,1447.50,83,0,83.00
04/04/2007,05:50,1447.50,1447.50,1447.50,1447.50,35,0,35.00
04/04/2007,05:51,1447.50,1447.50,1447.50,1447.50,13,0,13.00
04/04/2007,05:52,1447.50,1447.75,1447.50,1447.50,38,3,41.00
04/04/2007,05:53,1447.50,1447.50,1447.25,1447.50,15,7,22.00
04/04/2007,05:55,1447.50,1447.50,1447.25,1447.50,9,1,10.00
04/04/2007,05:56,1447.50,1447.50,1447.50,1447.50,25,0,25.00
04/04/2007,05:57,1447.50,1447.50,1447.50,1447.50,28,0,28.00
04/04/2007,05:58,1447.50,1447.50,1447.50,1447.50,122,0,122.00
04/04/2007,06:00,1447.25,1447.25,1447.25,1447.25,0,3,3.00
04/04/2007,06:01,1447.25,1447.25,1447.00,1447.25,65,230,295.00
04/04/2007,06:02,1447.50,1447.75,1447.50,1447.50,191,208,399.00
04/04/2007,06:03,1447.50,1447.50,1447.25,1447.25,3,38,41.00
04/04/2007,06:04,1447.50,1447.50,1447.50,1447.50,20,0,20.00
04/04/2007,06:05,1447.50,1447.50,1447.25,1447.25,6,60,66.00
04/04/2007,06:06,1447.25,1447.50,1447.25,1447.50,3,99,102.00
04/04/2007,06:07,1447.25,1447.25,1447.25,1447.25,0,32,32.00
04/04/2007,06:08,1447.00,1447.25,1447.00,1447.25,6,10,16.00
04/04/2007,06:09,1447.25,1447.25,1447.00,1447.00,33,1,34.00
04/04/2007,06:10,1447.25,1447.25,1447.25,1447.25,106,0,106.00
04/04/2007,06:11,1447.25,1447.50,1447.25,1447.50,25,0,25.00
04/04/2007,06:12,1447.25,1447.50,1447.25,1447.25,1,6,7.00
04/04/2007,06:14,1447.25,1447.50,1447.25,1447.50,3,4,7.00
04/04/2007,06:15,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/04/2007,06:16,1447.25,1447.50,1447.25,1447.25,3,19,22.00
04/04/2007,06:17,1447.25,1447.50,1447.25,1447.25,4,2,6.00
04/04/2007,06:18,1447.50,1447.50,1447.25,1447.25,4,9,13.00
04/04/2007,06:19,1447.25,1447.25,1447.25,1447.25,0,6,6.00
04/04/2007,06:20,1447.50,1447.50,1447.25,1447.50,17,5,22.00
04/04/2007,06:21,1447.50,1447.50,1447.25,1447.25,6,1,7.00
04/04/2007,06:22,1447.50,1447.50,1447.50,1447.50,194,0,194.00
04/04/2007,06:23,1447.50,1447.75,1447.50,1447.50,55,120,175.00
04/04/2007,06:24,1447.50,1447.50,1447.50,1447.50,0,10,10.00
04/04/2007,06:25,1447.25,1447.25,1447.25,1447.25,0,54,54.00
04/04/2007,06:26,1447.50,1447.50,1447.50,1447.50,16,0,16.00
04/04/2007,06:27,1447.50,1447.50,1447.50,1447.50,187,0,187.00
04/04/2007,06:28,1447.50,1447.75,1447.25,1447.50,21,62,83.00
04/04/2007,06:29,1447.50,1447.50,1447.50,1447.50,0,4,4.00
04/04/2007,06:30,1447.50,1447.75,1447.50,1447.75,143,284,427.00
04/04/2007,06:31,1447.75,1447.75,1447.50,1447.50,31,87,118.00
04/04/2007,06:32,1447.50,1447.75,1447.50,1447.50,2,3,5.00
04/04/2007,06:33,1447.75,1447.75,1447.75,1447.75,7,0,7.00
04/04/2007,06:34,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/04/2007,06:35,1447.75,1447.75,1447.50,1447.50,1,1,2.00
04/04/2007,06:37,1447.75,1448.00,1447.75,1448.00,473,0,473.00
04/04/2007,06:38,1448.00,1448.25,1448.00,1448.25,71,51,122.00
04/04/2007,06:39,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/04/2007,06:40,1448.00,1448.00,1448.00,1448.00,0,97,97.00
04/04/2007,06:41,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,06:42,1448.00,1448.25,1448.00,1448.00,1,49,50.00
04/04/2007,06:43,1448.00,1448.25,1448.00,1448.00,4,7,11.00
04/04/2007,06:44,1448.00,1448.00,1448.00,1448.00,0,52,52.00
04/04/2007,06:45,1448.00,1448.00,1448.00,1448.00,0,12,12.00
04/04/2007,06:46,1448.00,1448.25,1448.00,1448.00,55,12,67.00
04/04/2007,06:47,1448.00,1448.00,1448.00,1448.00,0,64,64.00
04/04/2007,06:48,1448.00,1448.00,1448.00,1448.00,0,14,14.00
04/04/2007,06:49,1448.00,1448.00,1447.75,1447.75,6,128,134.00
04/04/2007,06:50,1448.00,1448.00,1448.00,1448.00,4,0,4.00
04/04/2007,06:51,1448.00,1448.00,1448.00,1448.00,20,0,20.00
04/04/2007,06:52,1448.00,1448.00,1448.00,1448.00,6,0,6.00
04/04/2007,06:53,1448.00,1448.00,1447.75,1448.00,17,10,27.00
04/04/2007,06:55,1448.00,1448.00,1447.75,1447.75,1,79,80.00
04/04/2007,06:56,1447.75,1447.75,1447.25,1447.25,1,365,366.00
04/04/2007,06:57,1447.50,1447.50,1447.25,1447.25,2,462,464.00
04/04/2007,06:58,1447.25,1447.50,1447.25,1447.50,2,50,52.00
04/04/2007,06:59,1447.50,1447.50,1447.25,1447.50,5,50,55.00
04/04/2007,07:00,1447.25,1447.25,1447.25,1447.25,0,3,3.00
04/04/2007,07:01,1447.25,1447.50,1447.25,1447.50,4,1,5.00
04/04/2007,07:02,1447.50,1447.50,1447.50,1447.50,6,0,6.00
04/04/2007,07:03,1447.25,1447.25,1447.00,1447.00,0,137,137.00
04/04/2007,07:04,1447.00,1447.25,1447.00,1447.00,8,24,32.00
04/04/2007,07:05,1447.25,1447.25,1447.25,1447.25,155,0,155.00
04/04/2007,07:06,1447.25,1447.25,1447.25,1447.25,5,0,5.00
04/04/2007,07:07,1447.25,1447.50,1447.00,1447.25,8,511,519.00
04/04/2007,07:08,1447.00,1447.00,1447.00,1447.00,0,63,63.00
04/04/2007,07:09,1446.75,1447.00,1446.75,1447.00,4,8,12.00
04/04/2007,07:10,1447.00,1447.00,1446.75,1447.00,161,131,292.00
04/04/2007,07:11,1447.00,1447.00,1447.00,1447.00,105,0,105.00
04/04/2007,07:12,1447.25,1447.25,1447.00,1447.25,247,48,295.00
04/04/2007,07:13,1447.25,1447.25,1447.00,1447.00,4,1,5.00
04/04/2007,07:14,1447.00,1447.00,1446.75,1447.00,38,175,213.00
04/04/2007,07:15,1447.00,1447.25,1447.00,1447.00,8,78,86.00
04/04/2007,07:16,1447.00,1448.75,1445.50,1448.00,2160,2956,5116.00
04/04/2007,07:17,1448.00,1448.00,1447.25,1447.25,292,268,560.00
04/04/2007,07:18,1447.25,1447.50,1447.00,1447.50,112,380,492.00
04/04/2007,07:19,1447.25,1447.50,1446.75,1446.75,50,566,616.00
04/04/2007,07:20,1447.00,1447.00,1446.75,1446.75,16,71,87.00
04/04/2007,07:21,1446.75,1447.00,1446.75,1447.00,1,29,30.00
04/04/2007,07:22,1446.75,1447.00,1446.75,1446.75,81,54,135.00
04/04/2007,07:23,1446.75,1446.75,1446.50,1446.50,113,211,324.00
04/04/2007,07:24,1446.50,1446.50,1446.00,1446.00,47,1198,1245.00
04/04/2007,07:25,1446.25,1446.50,1445.75,1446.25,303,221,524.00
04/04/2007,07:26,1446.25,1446.50,1446.25,1446.50,80,44,124.00
04/04/2007,07:27,1446.50,1446.75,1446.25,1446.75,263,5,268.00
04/04/2007,07:28,1446.75,1446.75,1446.25,1446.50,10,161,171.00
04/04/2007,07:29,1446.25,1446.50,1446.25,1446.50,214,4,218.00
04/04/2007,07:30,1446.75,1446.75,1446.25,1446.50,168,149,317.00
04/04/2007,07:31,1446.50,1446.75,1446.50,1446.50,70,165,235.00
04/04/2007,07:32,1446.50,1446.75,1446.25,1446.50,21,260,281.00
04/04/2007,07:33,1446.50,1446.50,1446.25,1446.25,18,157,175.00
04/04/2007,07:34,1446.25,1446.25,1445.75,1445.75,40,675,715.00
04/04/2007,07:35,1445.75,1446.25,1445.50,1446.00,644,892,1536.00
04/04/2007,07:36,1446.00,1446.00,1445.75,1446.00,35,123,158.00
04/04/2007,07:37,1445.75,1445.75,1445.25,1445.75,91,587,678.00
04/04/2007,07:38,1445.75,1445.75,1445.25,1445.50,191,221,412.00
04/04/2007,07:39,1445.75,1446.00,1445.75,1446.00,409,36,445.00
04/04/2007,07:40,1446.00,1446.00,1445.75,1446.00,60,9,69.00
04/04/2007,07:41,1446.00,1446.00,1445.75,1446.00,18,10,28.00
04/04/2007,07:42,1445.75,1446.00,1445.75,1445.75,5,465,470.00
04/04/2007,07:43,1446.00,1446.00,1445.75,1445.75,296,2,298.00
04/04/2007,07:44,1446.00,1446.25,1445.75,1446.25,35,1,36.00
04/04/2007,07:45,1446.00,1446.25,1445.75,1445.75,2,235,237.00
04/04/2007,07:46,1445.75,1446.00,1445.75,1445.75,137,515,652.00
04/04/2007,07:47,1445.50,1445.75,1445.50,1445.50,5,153,158.00
04/04/2007,07:48,1445.75,1445.75,1445.75,1445.75,9,0,9.00
04/04/2007,07:49,1445.75,1445.75,1445.50,1445.50,349,1,350.00
04/04/2007,07:50,1445.75,1445.75,1445.75,1445.75,13,0,13.00
04/04/2007,07:51,1445.50,1445.75,1445.50,1445.50,2,62,64.00
04/04/2007,07:52,1445.50,1445.75,1445.50,1445.75,18,3,21.00
04/04/2007,07:53,1445.75,1445.75,1445.25,1445.25,126,798,924.00
04/04/2007,07:54,1445.50,1445.50,1445.25,1445.25,9,570,579.00
04/04/2007,07:55,1445.00,1445.50,1445.00,1445.25,367,242,609.00
04/04/2007,07:56,1445.25,1445.50,1445.25,1445.50,424,20,444.00
04/04/2007,07:57,1445.25,1445.50,1445.25,1445.25,8,14,22.00
04/04/2007,07:58,1445.25,1445.75,1445.25,1445.50,449,174,623.00
04/04/2007,07:59,1445.50,1445.50,1445.25,1445.25,0,86,86.00
04/04/2007,08:00,1445.50,1445.50,1445.00,1445.00,60,472,532.00
04/04/2007,08:01,1445.25,1445.25,1445.00,1445.00,69,160,229.00
04/04/2007,08:02,1445.00,1445.25,1444.75,1445.00,840,931,1771.00
04/04/2007,08:03,1445.00,1445.50,1445.00,1445.50,601,17,618.00
04/04/2007,08:04,1445.50,1445.50,1445.00,1445.00,150,608,758.00
04/04/2007,08:05,1444.75,1445.25,1444.50,1444.75,954,731,1685.00
04/04/2007,08:06,1445.00,1445.25,1444.75,1445.00,404,35,439.00
04/04/2007,08:07,1445.00,1445.00,1444.50,1444.75,12,709,721.00
04/04/2007,08:08,1444.50,1445.00,1444.50,1444.50,348,239,587.00
04/04/2007,08:09,1444.50,1444.75,1444.25,1444.25,396,1270,1666.00
04/04/2007,08:10,1444.50,1445.50,1444.25,1445.50,1805,114,1919.00
04/04/2007,08:11,1445.50,1449.25,1445.50,1449.00,10689,1780,12469.00
04/04/2007,08:12,1449.25,1449.50,1448.00,1448.00,2719,3174,5893.00
04/04/2007,08:13,1448.25,1449.00,1447.00,1448.25,1589,1464,3053.00
04/04/2007,08:14,1448.00,1448.50,1447.50,1448.50,968,1156,2124.00
04/04/2007,08:15,1448.50,1448.75,1447.75,1447.75,1243,1384,2627.00
04/04/2007,08:16,1447.75,1448.25,1447.50,1447.50,304,1042,1346.00
04/04/2007,08:17,1447.50,1447.75,1446.50,1446.50,574,1597,2171.00
04/04/2007,08:18,1446.50,1447.50,1446.25,1447.25,1140,1385,2525.00
04/04/2007,08:19,1447.00,1447.25,1446.75,1446.75,200,851,1051.00
04/04/2007,08:20,1447.00,1447.75,1446.75,1447.50,752,265,1017.00
04/04/2007,08:21,1447.50,1447.75,1447.25,1447.50,339,12,351.00
04/04/2007,08:22,1447.75,1447.75,1447.50,1447.50,5,241,246.00
04/04/2007,08:23,1447.50,1447.50,1447.25,1447.25,16,16,32.00
04/04/2007,08:24,1447.25,1447.50,1446.75,1447.00,54,797,851.00
04/04/2007,08:25,1447.00,1447.25,1446.75,1447.25,174,324,498.00
04/04/2007,08:26,1447.25,1447.25,1446.75,1447.00,21,171,192.00
04/04/2007,08:27,1447.00,1447.25,1447.00,1447.25,76,0,76.00
04/04/2007,08:28,1447.00,1447.25,1446.50,1446.75,23,167,190.00
04/04/2007,08:29,1446.50,1447.00,1446.50,1447.00,298,221,519.00
04/04/2007,08:30,1447.00,1447.25,1446.75,1447.25,788,642,1430.00
04/04/2007,08:31,1447.25,1447.25,1445.25,1445.50,3385,6771,10156.00
04/04/2007,08:32,1445.50,1446.00,1445.25,1445.50,1701,2692,4393.00
04/04/2007,08:33,1445.50,1445.75,1444.75,1445.50,2090,2238,4328.00
04/04/2007,08:34,1445.50,1446.00,1445.25,1445.25,2569,2537,5106.00
04/04/2007,08:35,1445.25,1446.25,1445.00,1445.75,2070,1789,3859.00
04/04/2007,08:36,1446.00,1446.75,1445.75,1446.50,4089,1319,5408.00
04/04/2007,08:37,1446.50,1447.00,1446.25,1446.50,2677,1738,4415.00
04/04/2007,08:38,1446.75,1447.50,1446.50,1447.50,2708,983,3691.00
04/04/2007,08:39,1447.50,1448.00,1447.00,1448.00,3464,823,4287.00
04/04/2007,08:40,1448.00,1448.25,1447.25,1447.25,2897,1549,4446.00
04/04/2007,08:41,1447.50,1447.50,1447.00,1447.50,611,1006,1617.00
04/04/2007,08:42,1447.50,1447.75,1446.50,1447.75,2784,2980,5764.00
04/04/2007,08:43,1447.75,1448.00,1447.25,1448.00,1283,807,2090.00
04/04/2007,08:44,1448.00,1448.25,1447.25,1447.75,786,1782,2568.00
04/04/2007,08:45,1447.50,1447.75,1447.00,1447.25,1026,913,1939.00
04/04/2007,08:46,1447.50,1447.50,1447.00,1447.50,600,656,1256.00
04/04/2007,08:47,1447.25,1447.75,1447.00,1447.75,1012,584,1596.00
04/04/2007,08:48,1447.75,1448.00,1446.75,1446.75,1022,2006,3028.00
04/04/2007,08:49,1446.75,1447.50,1446.50,1447.00,1607,1575,3182.00
04/04/2007,08:50,1447.25,1447.50,1447.00,1447.50,1330,956,2286.00
04/04/2007,08:51,1447.25,1448.00,1447.25,1447.25,1199,1535,2734.00
04/04/2007,08:52,1447.50,1448.00,1447.25,1447.50,513,834,1347.00
04/04/2007,08:53,1447.25,1447.75,1447.00,1447.25,167,949,1116.00
04/04/2007,08:54,1447.25,1447.75,1447.25,1447.75,624,301,925.00
04/04/2007,08:55,1447.50,1447.75,1447.00,1447.25,245,736,981.00
04/04/2007,08:56,1447.25,1447.75,1447.00,1447.50,698,523,1221.00
04/04/2007,08:57,1447.25,1448.00,1447.25,1447.75,1340,213,1553.00
04/04/2007,08:58,1447.75,1448.00,1447.00,1447.25,1531,1646,3177.00
04/04/2007,08:59,1447.25,1447.50,1446.50,1446.75,1507,2003,3510.00
04/04/2007,09:00,1446.75,1447.00,1446.50,1446.75,388,436,824.00
04/04/2007,09:01,1446.50,1447.00,1444.50,1445.00,10552,12502,23054.00
04/04/2007,09:02,1445.25,1446.00,1444.25,1444.25,4524,6741,11265.00
04/04/2007,09:03,1444.50,1445.50,1444.25,1445.00,2924,1633,4557.00
04/04/2007,09:04,1445.25,1445.75,1445.00,1445.00,1286,2684,3970.00
04/04/2007,09:05,1445.25,1445.50,1444.75,1445.25,1776,939,2715.00
04/04/2007,09:06,1445.25,1445.50,1444.50,1445.25,3128,2229,5357.00
04/04/2007,09:07,1445.00,1446.00,1445.00,1445.75,1935,621,2556.00
04/04/2007,09:08,1446.00,1446.50,1445.50,1446.00,2883,2432,5315.00
04/04/2007,09:09,1445.75,1445.75,1445.00,1445.25,1297,2226,3523.00
04/04/2007,09:10,1445.25,1445.50,1444.50,1445.00,841,2266,3107.00
04/04/2007,09:11,1445.00,1445.50,1444.75,1445.25,1168,985,2153.00
04/04/2007,09:12,1445.25,1446.00,1445.25,1446.00,1167,1047,2214.00
04/04/2007,09:13,1445.75,1446.25,1445.50,1445.50,1031,1179,2210.00
04/04/2007,09:14,1445.50,1446.00,1445.50,1445.75,1841,1160,3001.00
04/04/2007,09:15,1445.50,1446.00,1445.50,1445.75,1206,346,1552.00
04/04/2007,09:16,1445.75,1446.00,1445.50,1445.75,393,398,791.00
04/04/2007,09:17,1445.50,1446.25,1445.50,1446.25,2495,1381,3876.00
04/04/2007,09:18,1446.25,1446.75,1446.00,1446.25,847,938,1785.00
04/04/2007,09:19,1446.25,1446.25,1445.50,1445.50,67,1169,1236.00
04/04/2007,09:20,1445.50,1445.75,1445.25,1445.25,739,291,1030.00
04/04/2007,09:21,1445.25,1445.50,1445.00,1445.50,440,532,972.00
04/04/2007,09:22,1445.50,1446.25,1445.25,1446.00,1111,565,1676.00
04/04/2007,09:23,1446.00,1446.25,1445.75,1446.00,261,548,809.00
04/04/2007,09:24,1445.75,1446.25,1445.75,1445.75,446,433,879.00
04/04/2007,09:25,1446.00,1447.50,1445.75,1447.50,4391,482,4873.00
04/04/2007,09:26,1447.50,1447.75,1446.75,1447.50,2602,3026,5628.00
04/04/2007,09:27,1447.25,1447.75,1447.00,1447.00,1091,1016,2107.00
04/04/2007,09:28,1447.00,1448.00,1447.00,1447.75,1903,172,2075.00
04/04/2007,09:29,1447.75,1447.75,1447.00,1447.50,688,1070,1758.00
04/04/2007,09:30,1447.25,1447.50,1447.00,1447.25,531,398,929.00
04/04/2007,09:31,1447.25,1448.00,1446.75,1447.50,2393,1565,3958.00
04/04/2007,09:32,1447.50,1447.50,1447.00,1447.25,523,662,1185.00
04/04/2007,09:33,1447.25,1447.25,1446.25,1446.50,951,2005,2956.00
04/04/2007,09:34,1446.50,1447.00,1446.00,1446.75,1114,1362,2476.00
04/04/2007,09:35,1446.50,1447.00,1446.50,1446.75,743,694,1437.00
04/04/2007,09:36,1446.75,1447.00,1446.75,1446.75,246,180,426.00
04/04/2007,09:37,1447.00,1447.50,1446.50,1447.00,1172,1836,3008.00
04/04/2007,09:38,1447.00,1447.25,1446.75,1447.25,828,345,1173.00
04/04/2007,09:39,1447.25,1447.25,1446.25,1446.75,480,1502,1982.00
04/04/2007,09:40,1446.75,1446.75,1446.50,1446.50,422,304,726.00
04/04/2007,09:41,1446.50,1447.00,1446.25,1447.00,633,341,974.00
04/04/2007,09:42,1447.00,1447.00,1446.00,1446.25,202,956,1158.00
04/04/2007,09:43,1446.50,1446.50,1446.00,1446.50,369,503,872.00
04/04/2007,09:44,1446.50,1447.00,1446.25,1446.75,869,460,1329.00
04/04/2007,09:45,1446.75,1447.00,1446.50,1446.75,418,345,763.00
04/04/2007,09:46,1446.75,1447.00,1446.00,1446.75,881,1288,2169.00
04/04/2007,09:47,1446.75,1446.75,1446.50,1446.50,42,335,377.00
04/04/2007,09:48,1446.50,1446.75,1446.25,1446.50,43,412,455.00
04/04/2007,09:49,1446.50,1446.50,1445.00,1445.75,1654,5935,7589.00
04/04/2007,09:50,1445.50,1446.00,1445.25,1445.75,1555,1592,3147.00
04/04/2007,09:51,1445.75,1445.75,1445.25,1445.50,232,1188,1420.00
04/04/2007,09:52,1445.50,1446.00,1445.25,1445.75,1456,818,2274.00
04/04/2007,09:53,1445.75,1445.75,1445.50,1445.50,17,522,539.00
04/04/2007,09:54,1445.50,1446.25,1445.50,1445.75,1240,186,1426.00
04/04/2007,09:55,1446.00,1446.25,1445.50,1446.00,925,326,1251.00
04/04/2007,09:56,1446.00,1446.25,1445.75,1446.00,453,146,599.00
04/04/2007,09:57,1445.75,1446.25,1445.75,1446.25,232,25,257.00
04/04/2007,09:58,1446.25,1446.25,1445.75,1446.00,306,799,1105.00
04/04/2007,09:59,1446.00,1446.25,1445.75,1446.00,150,182,332.00
04/04/2007,10:00,1446.00,1446.75,1445.75,1446.25,1092,308,1400.00
04/04/2007,10:01,1446.50,1447.00,1446.50,1446.75,842,200,1042.00
04/04/2007,10:02,1446.75,1446.75,1446.25,1446.75,549,1018,1567.00
04/04/2007,10:03,1446.50,1446.75,1446.25,1446.50,1073,223,1296.00
04/04/2007,10:04,1446.75,1447.00,1446.50,1446.75,345,58,403.00
04/04/2007,10:05,1446.75,1447.25,1446.50,1446.75,1966,1213,3179.00
04/04/2007,10:06,1446.50,1447.00,1446.50,1446.75,337,206,543.00
04/04/2007,10:07,1446.50,1447.00,1446.50,1447.00,136,27,163.00
04/04/2007,10:08,1446.75,1446.75,1446.50,1446.75,306,381,687.00
04/04/2007,10:09,1446.75,1447.50,1446.50,1447.25,2791,744,3535.00
04/04/2007,10:10,1447.25,1447.75,1447.25,1447.25,547,300,847.00
04/04/2007,10:11,1447.50,1448.50,1447.50,1448.25,4844,1665,6509.00
04/04/2007,10:12,1448.25,1448.50,1448.00,1448.00,680,403,1083.00
04/04/2007,10:13,1448.00,1448.25,1447.75,1448.00,1067,1073,2140.00
04/04/2007,10:14,1448.00,1448.50,1447.75,1448.25,2605,866,3471.00
04/04/2007,10:15,1448.50,1448.50,1447.75,1447.75,243,1101,1344.00
04/04/2007,10:16,1447.75,1448.50,1447.75,1448.00,616,736,1352.00
04/04/2007,10:17,1447.75,1448.25,1447.75,1447.75,136,364,500.00
04/04/2007,10:18,1448.00,1448.25,1447.75,1448.25,1377,629,2006.00
04/04/2007,10:19,1448.00,1448.25,1447.75,1448.00,450,544,994.00
04/04/2007,10:20,1447.75,1448.50,1447.75,1448.25,881,132,1013.00
04/04/2007,10:21,1448.25,1448.75,1448.25,1448.50,1812,1291,3103.00
04/04/2007,10:22,1448.50,1448.50,1448.25,1448.25,804,74,878.00
04/04/2007,10:23,1448.50,1448.50,1447.75,1448.00,866,2352,3218.00
04/04/2007,10:24,1448.00,1448.50,1448.00,1448.25,390,99,489.00
04/04/2007,10:25,1448.50,1448.50,1448.00,1448.25,682,936,1618.00
04/04/2007,10:26,1448.00,1448.25,1447.75,1448.25,263,1046,1309.00
04/04/2007,10:27,1448.25,1448.25,1447.50,1448.00,499,578,1077.00
04/04/2007,10:28,1448.00,1448.00,1447.75,1447.75,364,374,738.00
04/04/2007,10:29,1447.75,1448.00,1447.50,1447.75,197,409,606.00
04/04/2007,10:30,1447.75,1448.25,1447.50,1447.75,1391,1038,2429.00
04/04/2007,10:31,1447.75,1448.00,1447.50,1447.75,305,718,1023.00
04/04/2007,10:32,1447.75,1447.75,1447.00,1447.25,796,2066,2862.00
04/04/2007,10:33,1447.25,1447.25,1446.75,1447.00,239,1007,1246.00
04/04/2007,10:34,1447.00,1447.25,1446.75,1447.25,893,662,1555.00
04/04/2007,10:35,1447.25,1448.00,1447.00,1448.00,1636,427,2063.00
04/04/2007,10:36,1448.00,1448.00,1447.75,1447.75,2027,97,2124.00
04/04/2007,10:37,1448.00,1448.00,1447.50,1447.50,16,480,496.00
04/04/2007,10:38,1447.75,1448.25,1447.50,1447.50,1277,957,2234.00
04/04/2007,10:39,1447.50,1447.75,1447.25,1447.50,222,557,779.00
04/04/2007,10:40,1447.75,1447.75,1447.50,1447.50,193,855,1048.00
04/04/2007,10:41,1447.75,1447.75,1447.25,1447.50,634,1108,1742.00
04/04/2007,10:42,1447.50,1448.00,1447.50,1447.75,701,511,1212.00
04/04/2007,10:43,1447.50,1448.00,1447.25,1447.75,886,1010,1896.00
04/04/2007,10:44,1448.00,1448.00,1447.50,1447.75,233,605,838.00
04/04/2007,10:45,1447.75,1447.75,1447.50,1447.50,324,285,609.00
04/04/2007,10:46,1447.50,1447.75,1447.25,1447.75,109,233,342.00
04/04/2007,10:47,1447.75,1447.75,1447.50,1447.75,119,302,421.00
04/04/2007,10:48,1447.75,1447.75,1447.50,1447.75,131,13,144.00
04/04/2007,10:49,1447.75,1447.75,1447.00,1447.25,90,1385,1475.00
04/04/2007,10:50,1447.25,1447.25,1447.00,1447.25,38,17,55.00
04/04/2007,10:51,1447.00,1447.25,1446.75,1447.25,269,753,1022.00
04/04/2007,10:52,1447.00,1447.50,1447.00,1447.50,567,36,603.00
04/04/2007,10:53,1447.25,1447.50,1447.25,1447.25,26,24,50.00
04/04/2007,10:54,1447.50,1447.75,1447.25,1447.25,368,256,624.00
04/04/2007,10:55,1447.25,1447.50,1447.25,1447.50,342,63,405.00
04/04/2007,10:56,1447.50,1447.75,1447.50,1447.75,82,279,361.00
04/04/2007,10:57,1447.75,1448.50,1447.50,1448.25,2414,367,2781.00
04/04/2007,10:58,1448.00,1448.50,1448.00,1448.25,528,225,753.00
04/04/2007,10:59,1448.25,1448.50,1448.00,1448.25,455,109,564.00
04/04/2007,11:00,1448.25,1448.50,1447.75,1447.75,249,1336,1585.00
04/04/2007,11:01,1447.75,1448.25,1447.50,1448.00,846,661,1507.00
04/04/2007,11:02,1448.25,1448.50,1448.00,1448.25,428,344,772.00
04/04/2007,11:03,1448.25,1448.50,1448.00,1448.50,620,641,1261.00
04/04/2007,11:04,1448.25,1448.75,1448.25,1448.50,1608,1014,2622.00
04/04/2007,11:05,1448.75,1450.00,1448.50,1449.25,11751,2146,13897.00
04/04/2007,11:06,1449.25,1449.75,1449.25,1449.50,1342,952,2294.00
04/04/2007,11:07,1449.25,1449.50,1449.25,1449.50,555,870,1425.00
04/04/2007,11:08,1449.25,1449.50,1449.00,1449.25,476,729,1205.00
04/04/2007,11:09,1449.50,1449.50,1448.75,1448.75,73,1218,1291.00
04/04/2007,11:10,1449.00,1449.00,1448.75,1448.75,399,174,573.00
04/04/2007,11:11,1448.75,1449.50,1448.75,1449.25,1294,382,1676.00
04/04/2007,11:12,1449.25,1449.25,1448.75,1448.75,36,533,569.00
04/04/2007,11:13,1449.00,1449.00,1448.25,1448.50,155,2071,2226.00
04/04/2007,11:14,1448.75,1448.75,1448.25,1448.50,34,796,830.00
04/04/2007,11:15,1448.50,1448.75,1448.25,1448.75,752,332,1084.00
04/04/2007,11:16,1448.50,1448.75,1448.25,1448.50,742,917,1659.00
04/04/2007,11:17,1448.50,1449.25,1448.50,1448.75,1803,1275,3078.00
04/04/2007,11:18,1448.75,1449.00,1448.50,1448.75,70,645,715.00
04/04/2007,11:19,1448.75,1449.00,1448.50,1448.75,738,460,1198.00
04/04/2007,11:20,1448.75,1448.75,1448.50,1448.75,959,4,963.00
04/04/2007,11:21,1448.75,1449.00,1448.50,1449.00,478,541,1019.00
04/04/2007,11:22,1448.75,1449.00,1448.75,1448.75,91,507,598.00
04/04/2007,11:23,1448.75,1449.25,1448.75,1448.75,1611,1337,2948.00
04/04/2007,11:24,1448.75,1449.00,1448.75,1448.75,12,458,470.00
04/04/2007,11:25,1448.75,1449.00,1448.50,1448.75,408,274,682.00
04/04/2007,11:26,1449.00,1449.00,1448.50,1448.50,4,325,329.00
04/04/2007,11:27,1448.50,1448.75,1448.25,1448.50,132,1380,1512.00
04/04/2007,11:28,1448.50,1448.50,1448.25,1448.50,136,56,192.00
04/04/2007,11:29,1448.50,1448.75,1448.25,1448.50,637,206,843.00
04/04/2007,11:30,1448.25,1448.50,1448.00,1448.25,416,1875,2291.00
04/04/2007,11:31,1448.00,1448.50,1448.00,1448.25,162,112,274.00
04/04/2007,11:32,1448.50,1448.50,1448.25,1448.25,2,370,372.00
04/04/2007,11:33,1448.25,1448.25,1448.00,1448.25,503,11,514.00
04/04/2007,11:34,1448.25,1448.25,1448.00,1448.25,72,56,128.00
04/04/2007,11:35,1448.25,1448.50,1448.00,1448.25,367,35,402.00
04/04/2007,11:36,1448.25,1448.50,1448.25,1448.50,101,38,139.00
04/04/2007,11:37,1448.50,1448.50,1448.25,1448.50,196,28,224.00
04/04/2007,11:38,1448.50,1448.50,1448.25,1448.25,42,585,627.00
04/04/2007,11:39,1448.25,1448.50,1448.25,1448.25,13,402,415.00
04/04/2007,11:40,1448.25,1448.25,1447.75,1448.00,322,1325,1647.00
04/04/2007,11:41,1448.00,1448.25,1448.00,1448.25,14,117,131.00
04/04/2007,11:42,1448.00,1448.00,1447.75,1448.00,51,493,544.00
04/04/2007,11:43,1448.00,1448.25,1447.75,1448.25,813,231,1044.00
04/04/2007,11:44,1448.50,1448.50,1448.00,1448.25,39,93,132.00
04/04/2007,11:45,1448.25,1448.25,1448.00,1448.00,21,48,69.00
04/04/2007,11:46,1448.25,1448.25,1448.00,1448.25,46,54,100.00
04/04/2007,11:47,1448.25,1448.25,1448.00,1448.25,122,313,435.00
04/04/2007,11:48,1448.00,1448.25,1448.00,1448.00,40,32,72.00
04/04/2007,11:49,1448.25,1448.25,1448.00,1448.25,535,28,563.00
04/04/2007,11:50,1448.25,1448.25,1448.00,1448.00,13,7,20.00
04/04/2007,11:51,1448.00,1448.25,1448.00,1448.25,51,29,80.00
04/04/2007,11:52,1448.25,1448.50,1448.00,1448.25,417,16,433.00
04/04/2007,11:53,1448.25,1448.75,1448.25,1448.25,683,155,838.00
04/04/2007,11:54,1448.25,1448.50,1448.00,1448.00,24,751,775.00
04/04/2007,11:55,1448.00,1448.50,1448.00,1448.50,722,235,957.00
04/04/2007,11:56,1448.50,1448.50,1448.25,1448.50,115,25,140.00
04/04/2007,11:57,1448.25,1448.50,1448.25,1448.50,203,49,252.00
04/04/2007,11:58,1448.50,1449.00,1448.25,1448.75,1893,655,2548.00
04/04/2007,11:59,1448.50,1448.75,1448.50,1448.75,70,76,146.00
04/04/2007,12:00,1448.75,1448.75,1448.50,1448.75,33,4,37.00
04/04/2007,12:01,1448.75,1448.75,1448.25,1448.25,48,718,766.00
04/04/2007,12:02,1448.25,1448.50,1448.00,1448.25,46,1199,1245.00
04/04/2007,12:03,1448.00,1448.25,1447.25,1447.50,819,4614,5433.00
04/04/2007,12:04,1447.50,1447.75,1447.25,1447.50,378,113,491.00
04/04/2007,12:05,1447.75,1447.75,1446.50,1446.50,892,4841,5733.00
04/04/2007,12:06,1446.75,1447.00,1446.50,1446.50,504,859,1363.00
04/04/2007,12:07,1446.50,1447.00,1446.25,1446.75,933,1782,2715.00
04/04/2007,12:08,1446.50,1447.25,1446.50,1446.75,798,652,1450.00
04/04/2007,12:09,1447.00,1447.00,1446.75,1447.00,484,15,499.00
04/04/2007,12:10,1447.00,1447.25,1446.75,1447.25,409,78,487.00
04/04/2007,12:11,1447.00,1447.25,1446.75,1447.00,40,397,437.00
04/04/2007,12:12,1447.00,1447.50,1446.75,1447.00,758,444,1202.00
04/04/2007,12:13,1447.00,1447.25,1446.75,1447.00,266,150,416.00
04/04/2007,12:14,1447.00,1447.25,1446.75,1447.00,134,16,150.00
04/04/2007,12:15,1447.00,1447.25,1447.00,1447.25,16,15,31.00
04/04/2007,12:16,1447.00,1447.50,1447.00,1447.25,493,171,664.00
04/04/2007,12:17,1447.25,1447.25,1447.00,1447.25,435,7,442.00
04/04/2007,12:18,1447.25,1447.50,1447.00,1447.25,758,57,815.00
04/04/2007,12:19,1447.50,1447.50,1447.00,1447.00,611,1257,1868.00
04/04/2007,12:20,1447.00,1447.25,1447.00,1447.25,190,13,203.00
04/04/2007,12:21,1447.00,1447.50,1447.00,1447.25,188,22,210.00
04/04/2007,12:22,1447.25,1447.25,1447.00,1447.25,305,91,396.00
04/04/2007,12:23,1447.00,1447.25,1446.75,1447.00,21,336,357.00
04/04/2007,12:24,1447.00,1447.75,1447.00,1447.75,1278,14,1292.00
04/04/2007,12:25,1447.50,1447.75,1447.25,1447.25,6,562,568.00
04/04/2007,12:26,1447.25,1447.50,1447.25,1447.50,92,13,105.00
04/04/2007,12:27,1447.50,1447.75,1447.00,1447.25,174,819,993.00
04/04/2007,12:28,1447.25,1447.25,1447.00,1447.00,1,28,29.00
04/04/2007,12:29,1447.25,1447.25,1447.00,1447.25,25,18,43.00
04/04/2007,12:30,1447.00,1447.25,1447.00,1447.00,3,33,36.00
04/04/2007,12:31,1447.25,1447.25,1446.75,1447.25,892,334,1226.00
04/04/2007,12:32,1447.25,1447.50,1447.25,1447.25,499,40,539.00
04/04/2007,12:33,1447.50,1447.50,1447.25,1447.25,113,27,140.00
04/04/2007,12:34,1447.25,1447.50,1447.25,1447.50,9,23,32.00
04/04/2007,12:35,1447.50,1447.50,1447.25,1447.25,17,320,337.00
04/04/2007,12:36,1447.00,1447.25,1446.75,1446.75,477,1307,1784.00
04/04/2007,12:37,1446.75,1447.00,1446.75,1446.75,1,218,219.00
04/04/2007,12:38,1446.75,1447.00,1446.75,1447.00,48,217,265.00
04/04/2007,12:39,1446.75,1447.25,1446.75,1447.25,957,64,1021.00
04/04/2007,12:40,1447.00,1447.25,1446.75,1446.75,822,416,1238.00
04/04/2007,12:41,1447.00,1447.00,1446.25,1446.25,82,2296,2378.00
04/04/2007,12:42,1446.25,1446.25,1445.50,1446.00,1586,2826,4412.00
04/04/2007,12:43,1446.25,1446.50,1446.00,1446.25,920,481,1401.00
04/04/2007,12:44,1446.50,1446.50,1446.00,1446.00,775,749,1524.00
04/04/2007,12:45,1446.00,1446.75,1446.00,1446.50,961,234,1195.00
04/04/2007,12:46,1446.50,1446.75,1446.50,1446.50,380,296,676.00
04/04/2007,12:47,1446.50,1446.75,1446.50,1446.50,6,207,213.00
04/04/2007,12:48,1446.50,1447.25,1446.50,1447.00,1269,311,1580.00
04/04/2007,12:49,1447.00,1447.25,1446.75,1447.00,57,838,895.00
04/04/2007,12:50,1446.75,1447.00,1446.75,1447.00,46,71,117.00
04/04/2007,12:51,1447.00,1447.50,1446.75,1447.50,1342,62,1404.00
04/04/2007,12:52,1447.50,1447.50,1446.75,1447.00,118,775,893.00
04/04/2007,12:53,1447.00,1447.25,1447.00,1447.25,262,1,263.00
04/04/2007,12:54,1447.25,1447.25,1447.00,1447.25,437,29,466.00
04/04/2007,12:55,1447.50,1447.50,1447.00,1447.00,169,276,445.00
04/04/2007,12:56,1447.00,1447.00,1446.75,1447.00,309,709,1018.00
04/04/2007,12:57,1447.00,1447.25,1446.75,1447.25,163,1,164.00
04/04/2007,12:58,1447.00,1447.25,1447.00,1447.25,6,16,22.00
04/04/2007,12:59,1447.25,1447.50,1447.00,1447.25,1040,472,1512.00
04/04/2007,13:00,1447.50,1447.50,1447.00,1447.50,227,418,645.00
04/04/2007,13:01,1447.25,1447.50,1446.50,1447.00,400,1136,1536.00
04/04/2007,13:02,1446.75,1447.00,1446.50,1446.75,149,432,581.00
04/04/2007,13:03,1446.75,1447.00,1446.50,1447.00,408,467,875.00
04/04/2007,13:04,1447.00,1447.00,1446.50,1446.75,75,863,938.00
04/04/2007,13:05,1446.75,1447.00,1446.50,1447.00,438,356,794.00
04/04/2007,13:06,1447.00,1447.00,1446.75,1447.00,964,59,1023.00
04/04/2007,13:07,1447.00,1447.00,1446.75,1446.75,77,110,187.00
04/04/2007,13:08,1447.00,1447.25,1446.75,1447.00,597,45,642.00
04/04/2007,13:09,1447.25,1447.50,1447.00,1447.25,1296,82,1378.00
04/04/2007,13:10,1447.25,1447.50,1447.00,1447.50,1181,123,1304.00
04/04/2007,13:11,1447.25,1447.50,1447.25,1447.50,190,137,327.00
04/04/2007,13:12,1447.50,1447.75,1447.25,1447.50,1771,945,2716.00
04/04/2007,13:13,1447.50,1447.75,1447.25,1447.50,135,118,253.00
04/04/2007,13:14,1447.50,1447.50,1447.25,1447.50,321,37,358.00
04/04/2007,13:15,1447.50,1447.75,1447.25,1447.50,353,142,495.00
04/04/2007,13:16,1447.50,1448.50,1447.50,1447.75,3102,474,3576.00
04/04/2007,13:17,1448.00,1448.00,1447.75,1447.75,115,40,155.00
04/04/2007,13:18,1447.75,1448.00,1447.75,1447.75,16,29,45.00
04/04/2007,13:19,1448.00,1448.00,1447.75,1447.75,13,13,26.00
04/04/2007,13:20,1447.75,1448.00,1447.50,1447.50,98,561,659.00
04/04/2007,13:21,1447.75,1447.75,1447.25,1447.25,121,1706,1827.00
04/04/2007,13:22,1447.50,1447.50,1447.25,1447.50,216,100,316.00
04/04/2007,13:23,1447.25,1448.00,1447.25,1448.00,894,86,980.00
04/04/2007,13:24,1448.00,1448.00,1447.75,1447.75,23,535,558.00
04/04/2007,13:25,1447.75,1447.75,1447.50,1447.50,332,246,578.00
04/04/2007,13:26,1447.75,1447.75,1447.50,1447.75,97,381,478.00
04/04/2007,13:27,1447.50,1448.25,1447.50,1448.00,900,772,1672.00
04/04/2007,13:28,1448.00,1448.00,1447.75,1448.00,79,201,280.00
04/04/2007,13:29,1448.00,1448.25,1447.75,1448.00,799,331,1130.00
04/04/2007,13:30,1447.75,1448.00,1447.25,1447.50,182,848,1030.00
04/04/2007,13:31,1447.75,1447.75,1447.50,1447.75,74,21,95.00
04/04/2007,13:32,1447.50,1448.00,1447.50,1448.00,337,58,395.00
04/04/2007,13:33,1448.00,1448.50,1447.75,1448.50,1508,37,1545.00
04/04/2007,13:34,1448.50,1448.50,1448.25,1448.25,166,187,353.00
04/04/2007,13:35,1448.25,1448.25,1447.75,1448.00,305,1993,2298.00
04/04/2007,13:36,1448.25,1448.25,1447.75,1448.25,701,156,857.00
04/04/2007,13:37,1448.25,1448.50,1448.00,1448.25,130,584,714.00
04/04/2007,13:38,1448.50,1448.75,1448.00,1448.25,1189,265,1454.00
04/04/2007,13:39,1448.25,1448.25,1448.00,1448.25,138,454,592.00
04/04/2007,13:40,1448.00,1448.25,1447.75,1448.25,756,1445,2201.00
04/04/2007,13:41,1448.00,1448.25,1447.75,1447.75,25,291,316.00
04/04/2007,13:42,1447.75,1448.25,1447.75,1448.00,501,349,850.00
04/04/2007,13:43,1447.75,1448.00,1447.25,1447.50,48,1071,1119.00
04/04/2007,13:44,1447.50,1447.75,1447.25,1447.50,645,601,1246.00
04/04/2007,13:45,1447.50,1447.50,1447.00,1447.25,56,2570,2626.00
04/04/2007,13:46,1447.25,1447.50,1447.25,1447.25,56,274,330.00
04/04/2007,13:47,1447.50,1447.50,1447.00,1447.50,633,731,1364.00
04/04/2007,13:48,1447.50,1447.50,1447.25,1447.50,995,52,1047.00
04/04/2007,13:49,1447.50,1447.75,1447.25,1447.75,320,102,422.00
04/04/2007,13:50,1447.50,1447.75,1447.50,1447.50,39,68,107.00
04/04/2007,13:51,1447.75,1447.75,1447.50,1447.50,921,21,942.00
04/04/2007,13:52,1447.75,1447.75,1447.50,1447.50,590,62,652.00
04/04/2007,13:53,1447.75,1448.00,1447.50,1447.75,325,18,343.00
04/04/2007,13:54,1448.00,1448.00,1447.75,1448.00,76,10,86.00
04/04/2007,13:55,1447.75,1448.25,1447.75,1448.25,393,86,479.00
04/04/2007,13:56,1448.25,1448.25,1447.75,1448.00,30,275,305.00
04/04/2007,13:57,1447.75,1448.00,1447.75,1448.00,13,76,89.00
04/04/2007,13:58,1447.75,1448.25,1447.75,1448.00,283,89,372.00
04/04/2007,13:59,1448.00,1448.25,1448.00,1448.00,11,23,34.00
04/04/2007,14:00,1448.00,1448.25,1447.75,1447.75,27,414,441.00
04/04/2007,14:01,1447.75,1448.00,1447.75,1447.75,1077,66,1143.00
04/04/2007,14:02,1448.00,1448.25,1447.75,1448.00,85,453,538.00
04/04/2007,14:03,1448.00,1448.25,1447.50,1447.50,143,1362,1505.00
04/04/2007,14:04,1447.75,1447.75,1447.25,1447.50,226,503,729.00
04/04/2007,14:05,1447.50,1447.75,1447.25,1447.50,258,356,614.00
04/04/2007,14:06,1447.50,1447.75,1447.50,1447.75,17,248,265.00
04/04/2007,14:07,1447.50,1447.75,1447.50,1447.50,22,22,44.00
04/04/2007,14:08,1447.50,1448.00,1447.50,1448.00,875,19,894.00
04/04/2007,14:09,1448.00,1448.25,1447.75,1447.75,93,23,116.00
04/04/2007,14:10,1447.75,1448.00,1447.75,1448.00,20,137,157.00
04/04/2007,14:11,1448.00,1448.25,1448.00,1448.25,248,401,649.00
04/04/2007,14:12,1448.25,1448.25,1448.00,1448.25,70,8,78.00
04/04/2007,14:13,1448.00,1448.25,1447.75,1448.25,222,272,494.00
04/04/2007,14:14,1448.25,1448.50,1448.00,1448.50,821,568,1389.00
04/04/2007,14:15,1448.50,1448.50,1448.25,1448.25,360,28,388.00
04/04/2007,14:16,1448.25,1448.75,1448.25,1448.25,1015,319,1334.00
04/04/2007,14:17,1448.25,1448.50,1448.25,1448.50,249,109,358.00
04/04/2007,14:18,1448.25,1449.00,1448.25,1449.00,2264,76,2340.00
04/04/2007,14:19,1449.00,1449.25,1448.75,1449.00,1519,136,1655.00
04/04/2007,14:20,1449.00,1449.50,1449.00,1449.25,2738,177,2915.00
04/04/2007,14:21,1449.25,1449.50,1449.00,1449.25,380,640,1020.00
04/04/2007,14:22,1449.00,1449.25,1449.00,1449.00,124,80,204.00
04/04/2007,14:23,1449.25,1449.25,1449.00,1449.00,688,185,873.00
04/04/2007,14:24,1449.25,1449.50,1449.00,1449.00,666,740,1406.00
04/04/2007,14:25,1449.25,1449.50,1449.00,1449.25,479,300,779.00
04/04/2007,14:26,1449.25,1449.25,1449.00,1449.00,183,116,299.00
04/04/2007,14:27,1449.25,1449.25,1448.50,1448.50,109,2448,2557.00
04/04/2007,14:28,1448.75,1448.75,1448.50,1448.75,250,146,396.00
04/04/2007,14:29,1448.75,1449.00,1448.50,1448.50,573,289,862.00
04/04/2007,14:30,1448.75,1449.25,1448.50,1449.00,1079,371,1450.00
04/04/2007,14:31,1449.00,1449.25,1448.75,1449.00,1425,44,1469.00
04/04/2007,14:32,1449.00,1449.25,1449.00,1449.25,208,124,332.00
04/04/2007,14:33,1449.00,1449.50,1449.00,1449.25,964,606,1570.00
04/04/2007,14:34,1449.25,1449.25,1448.75,1448.75,375,816,1191.00
04/04/2007,14:35,1448.75,1449.00,1448.25,1448.50,585,2359,2944.00
04/04/2007,14:36,1448.50,1448.75,1448.25,1448.75,753,500,1253.00
04/04/2007,14:37,1448.50,1448.75,1448.50,1448.75,673,57,730.00
04/04/2007,14:38,1448.50,1448.75,1448.50,1448.50,1147,277,1424.00
04/04/2007,14:39,1448.75,1448.75,1448.25,1448.25,247,534,781.00
04/04/2007,14:40,1448.25,1448.75,1448.25,1448.75,1212,249,1461.00
04/04/2007,14:41,1448.75,1449.25,1448.50,1449.00,2218,473,2691.00
04/04/2007,14:42,1449.00,1449.00,1448.75,1448.75,129,1391,1520.00
04/04/2007,14:43,1448.75,1449.00,1448.50,1448.75,297,854,1151.00
04/04/2007,14:44,1448.75,1449.00,1448.75,1448.75,189,721,910.00
04/04/2007,14:45,1448.75,1448.75,1448.50,1448.50,143,142,285.00
04/04/2007,14:46,1448.50,1448.75,1448.50,1448.50,173,681,854.00
04/04/2007,14:47,1448.50,1448.75,1448.50,1448.50,523,91,614.00
04/04/2007,14:48,1448.50,1448.75,1448.50,1448.50,68,319,387.00
04/04/2007,14:49,1448.75,1448.75,1448.25,1448.25,139,1521,1660.00
04/04/2007,14:50,1448.25,1448.50,1448.00,1448.25,154,976,1130.00
04/04/2007,14:51,1448.25,1448.50,1448.00,1448.25,478,183,661.00
04/04/2007,14:52,1448.25,1448.50,1448.00,1448.00,187,372,559.00
04/04/2007,14:53,1448.00,1448.25,1448.00,1448.25,55,138,193.00
04/04/2007,14:54,1448.25,1448.25,1447.75,1448.00,2033,1833,3866.00
04/04/2007,14:55,1448.00,1448.25,1448.00,1448.00,527,417,944.00
04/04/2007,14:56,1448.25,1448.50,1448.00,1448.25,501,195,696.00
04/04/2007,14:57,1448.50,1448.50,1448.25,1448.50,262,272,534.00
04/04/2007,14:58,1448.50,1448.50,1448.00,1448.25,1254,1663,2917.00
04/04/2007,14:59,1448.25,1448.50,1448.00,1448.50,3140,418,3558.00
04/04/2007,15:00,1448.50,1448.50,1448.25,1448.25,1415,4493,5908.00
04/04/2007,15:01,1448.50,1448.50,1448.00,1448.25,1616,4949,6565.00
04/04/2007,15:02,1448.25,1448.50,1448.00,1448.50,1965,1206,3171.00
04/04/2007,15:03,1448.50,1448.50,1448.25,1448.25,2861,1703,4564.00
04/04/2007,15:04,1448.50,1448.50,1448.00,1448.25,415,1218,1633.00
04/04/2007,15:05,1448.00,1448.50,1448.00,1448.50,1158,57,1215.00
04/04/2007,15:06,1448.50,1448.50,1448.25,1448.25,88,535,623.00
04/04/2007,15:07,1448.50,1448.50,1448.25,1448.50,238,520,758.00
04/04/2007,15:08,1448.50,1448.50,1448.00,1448.25,1353,1287,2640.00
04/04/2007,15:09,1448.25,1448.25,1448.00,1448.25,1310,470,1780.00
04/04/2007,15:10,1448.25,1448.50,1448.00,1448.50,2651,437,3088.00
04/04/2007,15:11,1448.25,1448.50,1448.00,1448.25,148,1014,1162.00
04/04/2007,15:12,1448.00,1448.50,1448.00,1448.25,1505,399,1904.00
04/04/2007,15:13,1448.50,1448.50,1448.25,1448.50,1186,385,1571.00
04/04/2007,15:14,1448.50,1448.50,1448.25,1448.25,1192,921,2113.00
04/04/2007,15:15,1448.25,1448.75,1448.25,1448.75,3524,1859,5383.00
04/04/2007,15:16,1448.50,1448.50,1448.50,1448.50,0,3,3.00
04/04/2007,15:31,1448.00,1448.50,1448.00,1448.50,368,358,726.00
04/04/2007,15:32,1448.50,1448.50,1448.00,1448.00,22,132,154.00
04/04/2007,15:33,1448.00,1448.25,1448.00,1448.00,29,3,32.00
04/04/2007,15:34,1448.25,1448.25,1448.25,1448.25,73,0,73.00
04/04/2007,15:35,1448.25,1448.25,1448.25,1448.25,27,0,27.00
04/04/2007,15:36,1448.25,1448.25,1448.25,1448.25,52,0,52.00
04/04/2007,15:37,1448.25,1448.25,1448.00,1448.00,188,8,196.00
04/04/2007,15:38,1448.25,1448.25,1448.25,1448.25,56,0,56.00
04/04/2007,15:39,1448.00,1448.25,1448.00,1448.00,4,22,26.00
04/04/2007,15:40,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/04/2007,15:41,1448.00,1448.25,1448.00,1448.25,89,31,120.00
04/04/2007,15:42,1448.25,1448.25,1448.25,1448.25,10,0,10.00
04/04/2007,15:44,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/04/2007,15:45,1448.25,1448.25,1448.25,1448.25,11,0,11.00
04/04/2007,15:46,1448.25,1448.50,1448.25,1448.50,5,0,5.00
04/04/2007,15:47,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/04/2007,15:48,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/04/2007,15:49,1448.50,1448.50,1448.50,1448.50,10,0,10.00
04/04/2007,15:50,1448.50,1448.50,1448.50,1448.50,100,0,100.00
04/04/2007,15:51,1448.50,1448.50,1448.25,1448.25,1,2,3.00
04/04/2007,15:52,1448.25,1448.25,1448.25,1448.25,0,31,31.00
04/04/2007,15:53,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/04/2007,15:54,1448.50,1448.50,1448.50,1448.50,7,0,7.00
04/04/2007,15:55,1448.50,1448.50,1448.50,1448.50,20,0,20.00
04/04/2007,15:56,1448.50,1448.50,1448.50,1448.50,5,0,5.00
04/04/2007,15:57,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/04/2007,15:58,1448.50,1448.50,1448.25,1448.25,4,1,5.00
04/04/2007,15:59,1448.50,1448.50,1448.50,1448.50,12,0,12.00
04/04/2007,16:00,1448.50,1448.50,1448.25,1448.50,9,1,10.00
04/04/2007,17:01,1448.25,1448.25,1448.25,1448.25,49,0,49.00
04/04/2007,17:03,1448.25,1448.25,1448.25,1448.25,9,0,9.00
04/04/2007,17:04,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,17:05,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,17:06,1448.50,1448.50,1448.25,1448.25,1,35,36.00
04/04/2007,17:07,1448.25,1448.50,1448.25,1448.50,7,3,10.00
04/04/2007,17:09,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/04/2007,17:10,1448.50,1448.50,1448.50,1448.50,210,0,210.00
04/04/2007,17:11,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/04/2007,17:16,1448.25,1448.50,1448.25,1448.50,1,4,5.00
04/04/2007,17:17,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/04/2007,17:20,1448.50,1448.50,1448.50,1448.50,14,0,14.00
04/04/2007,17:22,1448.25,1448.50,1448.25,1448.50,3,1,4.00
04/04/2007,17:23,1448.50,1448.50,1448.50,1448.50,4,0,4.00
04/04/2007,17:25,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/04/2007,17:27,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/04/2007,17:28,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/04/2007,17:32,1448.25,1448.25,1448.25,1448.25,0,26,26.00
04/04/2007,17:33,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/04/2007,17:34,1448.25,1448.25,1448.25,1448.25,0,11,11.00
04/04/2007,17:35,1448.50,1448.50,1448.25,1448.25,13,2,15.00
04/04/2007,17:37,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/04/2007,17:45,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/04/2007,17:49,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/04/2007,17:52,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/04/2007,17:53,1448.25,1448.25,1448.25,1448.25,0,7,7.00
04/04/2007,17:56,1448.25,1448.25,1448.25,1448.25,0,31,31.00
04/04/2007,17:57,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/04/2007,17:58,1448.25,1448.25,1448.25,1448.25,0,17,17.00
04/04/2007,18:02,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/04/2007,18:06,1448.25,1448.25,1448.25,1448.25,0,30,30.00
04/04/2007,18:09,1448.25,1448.25,1448.00,1448.00,0,2,2.00
04/04/2007,18:10,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,18:11,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/04/2007,18:12,1448.25,1448.25,1448.00,1448.00,1,26,27.00
04/04/2007,18:13,1448.00,1448.00,1448.00,1448.00,0,75,75.00
04/04/2007,18:14,1448.00,1448.25,1448.00,1448.25,20,130,150.00
04/04/2007,18:16,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,18:25,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/04/2007,18:28,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/04/2007,18:29,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/04/2007,18:30,1448.00,1448.00,1448.00,1448.00,0,32,32.00
04/04/2007,18:32,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,18:33,1448.25,1448.25,1448.00,1448.00,2,1,3.00
04/04/2007,18:35,1448.00,1448.25,1448.00,1448.25,1,2,3.00
04/04/2007,18:37,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/04/2007,18:42,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,18:44,1448.25,1448.25,1448.00,1448.00,10,18,28.00
04/04/2007,18:46,1448.00,1448.00,1448.00,1448.00,0,13,13.00
04/04/2007,18:49,1448.00,1448.00,1448.00,1448.00,0,10,10.00
04/04/2007,18:52,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/04/2007,18:53,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/04/2007,18:55,1448.25,1448.25,1448.25,1448.25,40,0,40.00
04/04/2007,18:56,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,19:01,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/04/2007,19:04,1448.00,1448.00,1448.00,1448.00,0,6,6.00
04/04/2007,19:05,1448.00,1448.00,1448.00,1448.00,0,5,5.00
04/04/2007,19:06,1448.00,1448.00,1447.75,1447.75,0,19,19.00
04/04/2007,19:08,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,19:09,1448.00,1448.00,1448.00,1448.00,20,0,20.00
04/04/2007,19:10,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,19:12,1448.00,1448.00,1448.00,1448.00,11,0,11.00
04/04/2007,19:17,1448.00,1448.00,1448.00,1448.00,3,0,3.00
04/04/2007,19:18,1447.75,1448.00,1447.75,1448.00,13,1,14.00
04/04/2007,19:19,1448.00,1448.25,1448.00,1448.25,3,0,3.00
04/04/2007,19:21,1448.25,1448.25,1448.25,1448.25,27,0,27.00
04/04/2007,19:28,1448.00,1448.00,1448.00,1448.00,0,95,95.00
04/04/2007,19:30,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,19:31,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,19:33,1448.00,1448.00,1447.75,1447.75,1,1,2.00
04/04/2007,19:34,1447.75,1447.75,1447.75,1447.75,0,50,50.00
04/04/2007,19:35,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/04/2007,19:36,1447.75,1447.75,1447.75,1447.75,0,12,12.00
04/04/2007,19:38,1447.75,1447.75,1447.50,1447.50,0,74,74.00
04/04/2007,19:39,1447.75,1447.75,1447.50,1447.50,10,8,18.00
04/04/2007,19:40,1447.75,1447.75,1447.75,1447.75,10,0,10.00
04/04/2007,19:41,1447.75,1447.75,1447.75,1447.75,79,0,79.00
04/04/2007,19:43,1447.75,1447.75,1447.75,1447.75,37,0,37.00
04/04/2007,19:45,1447.75,1447.75,1447.75,1447.75,98,0,98.00
04/04/2007,19:47,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/04/2007,19:48,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/04/2007,19:49,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/04/2007,19:51,1447.75,1447.75,1447.75,1447.75,156,0,156.00
04/04/2007,19:52,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/04/2007,19:53,1447.75,1447.75,1447.75,1447.75,18,0,18.00
04/04/2007,19:54,1447.75,1447.75,1447.75,1447.75,21,0,21.00
04/04/2007,19:55,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,19:58,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,19:59,1448.00,1448.00,1447.75,1447.75,4,25,29.00
04/04/2007,20:01,1448.00,1448.00,1447.75,1447.75,2,2,4.00
04/04/2007,20:03,1447.75,1447.75,1447.75,1447.75,0,13,13.00
04/04/2007,20:04,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/04/2007,20:08,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/04/2007,20:11,1448.00,1448.00,1448.00,1448.00,27,0,27.00
04/04/2007,20:14,1448.00,1448.00,1448.00,1448.00,3,0,3.00
04/04/2007,20:18,1447.75,1448.00,1447.75,1448.00,60,1,61.00
04/04/2007,20:27,1447.75,1448.00,1447.75,1448.00,2,3,5.00
04/04/2007,20:30,1448.00,1448.00,1448.00,1448.00,3,0,3.00
04/04/2007,20:31,1447.75,1447.75,1447.75,1447.75,0,4,4.00
04/04/2007,20:33,1447.75,1447.75,1447.75,1447.75,0,39,39.00
04/04/2007,20:34,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/04/2007,20:35,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/04/2007,20:40,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/04/2007,20:41,1447.75,1447.75,1447.75,1447.75,0,11,11.00
04/04/2007,20:46,1447.50,1447.50,1447.50,1447.50,0,16,16.00
04/04/2007,20:47,1447.75,1447.75,1447.75,1447.75,4,0,4.00
04/04/2007,20:48,1447.50,1447.50,1447.50,1447.50,0,4,4.00
04/04/2007,20:53,1447.50,1447.50,1447.50,1447.50,0,75,75.00
04/04/2007,20:54,1447.50,1447.50,1447.50,1447.50,0,5,5.00
04/04/2007,20:56,1447.75,1447.75,1447.75,1447.75,57,0,57.00
04/04/2007,21:02,1447.75,1448.00,1447.75,1448.00,2,0,2.00
04/04/2007,21:08,1447.75,1447.75,1447.75,1447.75,0,50,50.00
04/04/2007,21:10,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,21:11,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/04/2007,21:12,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/04/2007,21:13,1447.75,1447.75,1447.75,1447.75,0,3,3.00
04/04/2007,21:14,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,21:17,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,21:18,1447.75,1447.75,1447.75,1447.75,0,11,11.00
04/04/2007,21:21,1447.75,1447.75,1447.75,1447.75,0,3,3.00
04/04/2007,21:28,1447.75,1447.75,1447.75,1447.75,0,10,10.00
04/04/2007,21:31,1447.75,1447.75,1447.50,1447.50,0,4,4.00
04/04/2007,21:33,1447.75,1447.75,1447.75,1447.75,7,0,7.00
04/04/2007,21:34,1447.75,1447.75,1447.75,1447.75,4,0,4.00
04/04/2007,21:37,1447.75,1447.75,1447.75,1447.75,13,0,13.00
04/04/2007,21:45,1447.75,1447.75,1447.75,1447.75,14,0,14.00
04/04/2007,21:47,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/04/2007,21:48,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/04/2007,21:50,1447.75,1447.75,1447.75,1447.75,4,0,4.00
04/04/2007,21:56,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/04/2007,21:59,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/04/2007,22:05,1447.75,1447.75,1447.50,1447.50,22,1,23.00
04/04/2007,22:07,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/04/2007,22:09,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/04/2007,22:11,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/04/2007,22:12,1447.75,1447.75,1447.50,1447.75,62,8,70.00
04/04/2007,22:13,1447.75,1447.75,1447.75,1447.75,5,0,5.00
04/04/2007,22:14,1447.75,1447.75,1447.75,1447.75,20,0,20.00
04/04/2007,22:18,1448.00,1448.00,1447.75,1447.75,2,1,3.00
04/04/2007,22:19,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,22:33,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/04/2007,22:34,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,22:35,1448.00,1448.00,1448.00,1448.00,2,0,2.00
04/04/2007,22:37,1447.75,1448.00,1447.75,1448.00,1,1,2.00
04/04/2007,22:38,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,22:47,1448.00,1448.00,1448.00,1448.00,2,0,2.00
04/04/2007,22:48,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,22:49,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,22:53,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,22:56,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,22:57,1447.75,1447.75,1447.75,1447.75,0,8,8.00
04/04/2007,22:58,1447.75,1447.75,1447.75,1447.75,0,70,70.00
04/04/2007,22:59,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:00,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/04/2007,23:01,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/04/2007,23:02,1447.75,1447.75,1447.75,1447.75,0,47,47.00
04/04/2007,23:04,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:09,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:10,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:14,1447.75,1447.75,1447.75,1447.75,0,15,15.00
04/04/2007,23:20,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:22,1447.75,1447.75,1447.75,1447.75,0,3,3.00
04/04/2007,23:23,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:28,1447.75,1447.75,1447.75,1447.75,0,48,48.00
04/04/2007,23:29,1447.75,1447.75,1447.75,1447.75,0,3,3.00
04/04/2007,23:44,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:45,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:46,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:48,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:49,1447.75,1448.00,1447.75,1448.00,41,69,110.00
04/04/2007,23:51,1447.75,1447.75,1447.75,1447.75,0,39,39.00
04/04/2007,23:52,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/04/2007,23:53,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/04/2007,23:54,1447.75,1447.75,1447.50,1447.50,1,1,2.00
04/04/2007,23:56,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/04/2007,23:58,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/04/2007,23:59,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/05/2007,00:00,1447.75,1447.75,1447.50,1447.50,1,2,3.00
04/05/2007,00:02,1447.50,1447.75,1447.50,1447.75,6,1,7.00
04/05/2007,00:04,1447.75,1447.75,1447.75,1447.75,31,0,31.00
04/05/2007,00:11,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/05/2007,00:18,1447.75,1448.00,1447.75,1448.00,7,0,7.00
04/05/2007,00:19,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/05/2007,00:20,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,00:23,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/05/2007,00:25,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,00:29,1448.00,1448.00,1448.00,1448.00,4,0,4.00
04/05/2007,00:31,1448.00,1448.00,1448.00,1448.00,10,0,10.00
04/05/2007,00:36,1448.00,1448.00,1448.00,1448.00,59,0,59.00
04/05/2007,00:37,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,00:39,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/05/2007,00:40,1448.25,1448.25,1448.25,1448.25,41,0,41.00
04/05/2007,00:41,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/05/2007,00:43,1448.25,1448.25,1448.25,1448.25,51,0,51.00
04/05/2007,00:44,1448.25,1448.25,1448.25,1448.25,12,0,12.00
04/05/2007,00:48,1448.25,1448.25,1448.25,1448.25,4,0,4.00
04/05/2007,00:49,1448.25,1448.25,1448.25,1448.25,3,0,3.00
04/05/2007,00:53,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/05/2007,00:54,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/05/2007,00:55,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/05/2007,00:56,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/05/2007,00:57,1448.00,1448.00,1448.00,1448.00,0,11,11.00
04/05/2007,01:01,1448.25,1448.25,1448.00,1448.25,106,5,111.00
04/05/2007,01:02,1448.25,1448.25,1448.25,1448.25,7,0,7.00
04/05/2007,01:07,1448.25,1448.25,1448.25,1448.25,72,0,72.00
04/05/2007,01:08,1448.25,1448.25,1448.25,1448.25,18,0,18.00
04/05/2007,01:09,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/05/2007,01:11,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/05/2007,01:14,1448.25,1448.25,1448.25,1448.25,24,0,24.00
04/05/2007,01:15,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/05/2007,01:16,1448.00,1448.00,1448.00,1448.00,0,57,57.00
04/05/2007,01:17,1447.75,1448.00,1447.75,1448.00,9,50,59.00
04/05/2007,01:18,1448.00,1448.00,1448.00,1448.00,18,0,18.00
04/05/2007,01:20,1448.00,1448.00,1448.00,1448.00,11,0,11.00
04/05/2007,01:21,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:22,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:24,1448.00,1448.00,1448.00,1448.00,2,0,2.00
04/05/2007,01:32,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:33,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:34,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:36,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/05/2007,01:40,1447.75,1447.75,1447.75,1447.75,0,27,27.00
04/05/2007,01:43,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/05/2007,01:44,1448.00,1448.00,1448.00,1448.00,11,0,11.00
04/05/2007,01:45,1448.00,1448.00,1448.00,1448.00,35,0,35.00
04/05/2007,01:46,1448.00,1448.00,1448.00,1448.00,11,0,11.00
04/05/2007,01:50,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:52,1447.75,1447.75,1447.75,1447.75,0,8,8.00
04/05/2007,01:53,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:55,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,01:56,1447.75,1447.75,1447.75,1447.75,0,5,5.00
04/05/2007,01:57,1447.75,1447.75,1447.75,1447.75,0,15,15.00
04/05/2007,01:58,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/05/2007,01:59,1447.75,1447.75,1447.50,1447.50,0,45,45.00
04/05/2007,02:00,1447.75,1447.75,1447.75,1447.75,4,0,4.00
04/05/2007,02:01,1447.75,1448.00,1447.75,1447.75,92,56,148.00
04/05/2007,02:02,1447.75,1447.75,1447.50,1447.50,0,3,3.00
04/05/2007,02:03,1447.75,1447.75,1447.75,1447.75,91,0,91.00
04/05/2007,02:04,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,02:05,1448.00,1448.00,1448.00,1448.00,5,0,5.00
04/05/2007,02:06,1447.75,1447.75,1447.75,1447.75,0,7,7.00
04/05/2007,02:07,1447.50,1447.50,1447.50,1447.50,0,210,210.00
04/05/2007,02:08,1447.25,1447.50,1447.25,1447.25,77,1066,1143.00
04/05/2007,02:09,1447.25,1447.50,1447.25,1447.50,2,3,5.00
04/05/2007,02:10,1447.50,1447.50,1447.25,1447.50,216,92,308.00
04/05/2007,02:14,1447.50,1447.50,1447.50,1447.50,80,0,80.00
04/05/2007,02:15,1447.50,1447.50,1447.50,1447.50,47,0,47.00
04/05/2007,02:16,1447.50,1447.50,1447.50,1447.50,35,0,35.00
04/05/2007,02:17,1447.50,1447.75,1447.50,1447.50,7,133,140.00
04/05/2007,02:18,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/05/2007,02:19,1447.50,1447.50,1447.50,1447.50,0,28,28.00
04/05/2007,02:20,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/05/2007,02:21,1447.25,1447.50,1447.25,1447.50,3,8,11.00
04/05/2007,02:24,1447.50,1447.50,1447.25,1447.50,30,2,32.00
04/05/2007,02:25,1447.50,1447.50,1447.50,1447.50,216,0,216.00
04/05/2007,02:26,1447.75,1447.75,1447.75,1447.75,5,0,5.00
04/05/2007,02:27,1447.50,1447.50,1447.50,1447.50,0,19,19.00
04/05/2007,02:29,1447.50,1447.50,1447.50,1447.50,0,25,25.00
04/05/2007,02:30,1447.50,1447.50,1447.50,1447.50,0,58,58.00
04/05/2007,02:33,1447.25,1447.25,1447.25,1447.25,0,27,27.00
04/05/2007,02:34,1447.50,1447.50,1447.50,1447.50,2,0,2.00
04/05/2007,02:37,1447.50,1447.50,1447.50,1447.50,4,0,4.00
04/05/2007,02:41,1447.50,1447.50,1447.50,1447.50,161,0,161.00
04/05/2007,02:42,1447.50,1447.75,1447.50,1447.50,17,113,130.00
04/05/2007,02:43,1447.50,1447.50,1447.50,1447.50,0,128,128.00
04/05/2007,02:44,1447.50,1447.50,1447.50,1447.50,0,12,12.00
04/05/2007,02:45,1447.50,1447.50,1447.50,1447.50,0,16,16.00
04/05/2007,02:46,1447.25,1447.50,1447.25,1447.50,1,2,3.00
04/05/2007,02:50,1447.50,1447.50,1447.50,1447.50,55,0,55.00
04/05/2007,02:51,1447.50,1447.50,1447.50,1447.50,65,0,65.00
04/05/2007,02:52,1447.75,1447.75,1447.50,1447.50,1,41,42.00
04/05/2007,02:53,1447.25,1447.25,1447.25,1447.25,0,41,41.00
04/05/2007,02:56,1447.25,1447.50,1447.25,1447.50,4,261,265.00
04/05/2007,02:57,1447.50,1447.50,1447.00,1447.25,37,32,69.00
04/05/2007,02:58,1447.25,1447.25,1447.25,1447.25,88,0,88.00
04/05/2007,03:00,1447.25,1447.50,1447.25,1447.50,28,0,28.00
04/05/2007,03:02,1447.25,1447.25,1447.25,1447.25,0,1,1.00
04/05/2007,03:03,1447.25,1447.50,1447.25,1447.50,1,118,119.00
04/05/2007,03:04,1447.25,1447.50,1447.25,1447.50,1,22,23.00
04/05/2007,03:05,1447.25,1447.25,1447.25,1447.25,0,106,106.00
04/05/2007,03:06,1447.50,1447.50,1447.50,1447.50,18,0,18.00
04/05/2007,03:07,1447.50,1447.50,1447.50,1447.50,13,0,13.00
04/05/2007,03:09,1447.50,1447.50,1447.50,1447.50,10,0,10.00
04/05/2007,03:10,1447.25,1447.50,1447.25,1447.50,1,1,2.00
04/05/2007,03:13,1447.50,1447.50,1447.50,1447.50,2,0,2.00
04/05/2007,03:14,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,03:15,1447.50,1447.50,1447.50,1447.50,156,0,156.00
04/05/2007,03:16,1447.75,1447.75,1447.50,1447.50,2,25,27.00
04/05/2007,03:17,1447.50,1447.50,1447.50,1447.50,0,425,425.00
04/05/2007,03:20,1447.25,1447.50,1447.25,1447.50,1,9,10.00
04/05/2007,03:21,1447.50,1447.50,1447.25,1447.50,72,1,73.00
04/05/2007,03:22,1447.50,1447.75,1447.50,1447.75,11,0,11.00
04/05/2007,03:23,1447.25,1447.50,1447.25,1447.50,1,100,101.00
04/05/2007,03:26,1447.50,1447.50,1447.50,1447.50,30,0,30.00
04/05/2007,03:30,1447.50,1447.50,1447.50,1447.50,12,0,12.00
04/05/2007,03:31,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,03:33,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,03:35,1447.50,1447.50,1447.25,1447.25,50,1,51.00
04/05/2007,03:37,1447.50,1447.50,1447.50,1447.50,12,0,12.00
04/05/2007,03:39,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,03:41,1447.50,1447.75,1447.50,1447.75,61,0,61.00
04/05/2007,03:42,1447.50,1447.75,1447.50,1447.75,1,53,54.00
04/05/2007,03:43,1447.50,1447.50,1447.50,1447.50,0,10,10.00
04/05/2007,03:44,1447.50,1447.50,1447.50,1447.50,0,14,14.00
04/05/2007,03:45,1447.50,1447.50,1447.50,1447.50,0,20,20.00
04/05/2007,03:46,1447.50,1447.50,1447.50,1447.50,0,6,6.00
04/05/2007,03:47,1447.25,1447.25,1447.25,1447.25,0,1,1.00
04/05/2007,03:48,1447.50,1447.50,1447.50,1447.50,15,0,15.00
04/05/2007,03:50,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,03:51,1447.25,1447.50,1447.25,1447.50,18,7,25.00
04/05/2007,03:52,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,03:53,1447.50,1447.50,1447.50,1447.50,58,0,58.00
04/05/2007,03:54,1447.75,1447.75,1447.50,1447.50,1,1,2.00
04/05/2007,03:56,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/05/2007,03:58,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/05/2007,04:00,1447.75,1447.75,1447.75,1447.75,30,0,30.00
04/05/2007,04:01,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/05/2007,04:02,1447.75,1447.75,1447.50,1447.50,2,37,39.00
04/05/2007,04:03,1447.50,1447.50,1447.50,1447.50,0,17,17.00
04/05/2007,04:05,1447.50,1447.50,1447.50,1447.50,0,59,59.00
04/05/2007,04:06,1447.25,1447.25,1447.25,1447.25,0,2,2.00
04/05/2007,04:07,1447.50,1447.50,1447.50,1447.50,7,0,7.00
04/05/2007,04:08,1447.50,1447.50,1447.50,1447.50,5,0,5.00
04/05/2007,04:09,1447.50,1447.50,1447.50,1447.50,12,0,12.00
04/05/2007,04:16,1447.50,1447.75,1447.50,1447.75,11,0,11.00
04/05/2007,04:17,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/05/2007,04:20,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/05/2007,04:21,1447.50,1447.50,1447.50,1447.50,0,6,6.00
04/05/2007,04:23,1447.50,1447.50,1447.50,1447.50,0,13,13.00
04/05/2007,04:24,1447.50,1447.50,1447.25,1447.25,0,7,7.00
04/05/2007,04:25,1447.50,1447.50,1447.50,1447.50,5,0,5.00
04/05/2007,04:26,1447.25,1447.25,1447.00,1447.00,11,276,287.00
04/05/2007,04:27,1447.00,1447.25,1447.00,1447.25,11,3,14.00
04/05/2007,04:28,1447.25,1447.25,1447.25,1447.25,106,0,106.00
04/05/2007,04:29,1447.25,1447.50,1447.25,1447.25,22,4,26.00
04/05/2007,04:31,1447.25,1447.25,1447.25,1447.25,0,48,48.00
04/05/2007,04:32,1447.25,1447.25,1447.25,1447.25,0,49,49.00
04/05/2007,04:34,1447.25,1447.25,1447.00,1447.25,1,45,46.00
04/05/2007,04:36,1447.25,1447.50,1447.25,1447.50,52,0,52.00
04/05/2007,04:37,1447.25,1447.25,1447.00,1447.00,0,2,2.00
04/05/2007,04:38,1447.25,1447.25,1447.25,1447.25,5,0,5.00
04/05/2007,04:39,1447.25,1447.25,1447.25,1447.25,1,0,1.00
04/05/2007,04:40,1447.00,1447.25,1447.00,1447.00,5,3,8.00
04/05/2007,04:41,1447.00,1447.25,1447.00,1447.25,20,5,25.00
04/05/2007,04:42,1447.25,1447.25,1447.25,1447.25,38,0,38.00
04/05/2007,04:43,1447.25,1447.25,1447.25,1447.25,1,0,1.00
04/05/2007,04:44,1447.25,1447.25,1447.25,1447.25,44,0,44.00
04/05/2007,04:46,1447.25,1447.25,1447.25,1447.25,20,0,20.00
04/05/2007,04:47,1447.25,1447.25,1447.25,1447.25,2,0,2.00
04/05/2007,04:48,1447.25,1447.25,1447.25,1447.25,5,0,5.00
04/05/2007,04:49,1447.25,1447.25,1447.25,1447.25,100,0,100.00
04/05/2007,04:50,1447.00,1447.00,1447.00,1447.00,0,10,10.00
04/05/2007,04:51,1447.25,1447.25,1447.25,1447.25,1,0,1.00
04/05/2007,04:52,1447.00,1447.25,1447.00,1447.25,1,2,3.00
04/05/2007,04:55,1447.25,1447.25,1447.25,1447.25,105,0,105.00
04/05/2007,04:56,1447.25,1447.25,1447.25,1447.25,24,0,24.00
04/05/2007,04:59,1447.00,1447.00,1447.00,1447.00,0,221,221.00
04/05/2007,05:00,1447.00,1447.00,1447.00,1447.00,0,10,10.00
04/05/2007,05:01,1447.00,1447.00,1447.00,1447.00,0,3,3.00
04/05/2007,05:02,1447.00,1447.00,1447.00,1447.00,0,6,6.00
04/05/2007,05:03,1447.00,1447.25,1447.00,1447.25,1,1,2.00
04/05/2007,05:04,1447.00,1447.00,1447.00,1447.00,0,1,1.00
04/05/2007,05:05,1447.00,1447.00,1447.00,1447.00,0,1,1.00
04/05/2007,05:06,1447.00,1447.00,1447.00,1447.00,0,197,197.00
04/05/2007,05:07,1447.25,1447.25,1447.00,1447.00,24,1,25.00
04/05/2007,05:09,1447.25,1447.25,1447.00,1447.00,1,4,5.00
04/05/2007,05:10,1447.00,1447.00,1447.00,1447.00,0,2,2.00
04/05/2007,05:12,1447.25,1447.25,1447.25,1447.25,23,0,23.00
04/05/2007,05:13,1447.25,1447.25,1447.25,1447.25,70,0,70.00
04/05/2007,05:14,1447.25,1447.25,1447.25,1447.25,5,0,5.00
04/05/2007,05:15,1447.25,1447.25,1447.25,1447.25,12,0,12.00
04/05/2007,05:16,1447.25,1447.50,1447.25,1447.50,87,5,92.00
04/05/2007,05:17,1447.50,1447.50,1447.50,1447.50,3,0,3.00
04/05/2007,05:18,1447.25,1447.25,1447.25,1447.25,0,2,2.00
04/05/2007,05:19,1447.25,1447.50,1447.25,1447.50,1,7,8.00
04/05/2007,05:21,1447.25,1447.25,1447.25,1447.25,0,2,2.00
04/05/2007,05:22,1447.50,1447.50,1447.50,1447.50,10,0,10.00
04/05/2007,05:24,1447.50,1447.50,1447.25,1447.25,5,10,15.00
04/05/2007,05:25,1447.25,1447.50,1447.25,1447.50,1,1,2.00
04/05/2007,05:26,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,05:28,1447.25,1447.25,1447.25,1447.25,0,17,17.00
04/05/2007,05:29,1447.25,1447.25,1447.25,1447.25,0,2,2.00
04/05/2007,05:30,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,05:32,1447.50,1447.50,1447.25,1447.25,50,1,51.00
04/05/2007,05:33,1447.25,1447.25,1447.25,1447.25,0,4,4.00
04/05/2007,05:35,1447.25,1447.25,1447.25,1447.25,0,4,4.00
04/05/2007,05:36,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,05:37,1447.50,1447.50,1447.50,1447.50,2,0,2.00
04/05/2007,05:38,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/05/2007,05:39,1447.25,1447.25,1447.25,1447.25,0,10,10.00
04/05/2007,05:41,1447.50,1447.50,1447.25,1447.25,1,1,2.00
04/05/2007,05:44,1447.50,1447.50,1447.50,1447.50,2,0,2.00
04/05/2007,05:46,1447.50,1447.50,1447.50,1447.50,62,0,62.00
04/05/2007,05:47,1447.50,1447.75,1447.50,1447.50,52,5,57.00
04/05/2007,05:48,1447.50,1447.50,1447.50,1447.50,0,15,15.00
04/05/2007,05:49,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/05/2007,05:51,1447.50,1447.50,1447.50,1447.50,0,57,57.00
04/05/2007,05:52,1447.50,1447.50,1447.50,1447.50,0,3,3.00
04/05/2007,05:54,1447.50,1447.50,1447.50,1447.50,0,3,3.00
04/05/2007,05:57,1447.50,1447.50,1447.50,1447.50,0,16,16.00
04/05/2007,05:58,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/05/2007,05:59,1447.50,1447.50,1447.50,1447.50,0,16,16.00
04/05/2007,06:00,1447.50,1447.50,1447.50,1447.50,0,6,6.00
04/05/2007,06:01,1447.50,1448.00,1447.50,1447.75,464,135,599.00
04/05/2007,06:02,1447.75,1447.75,1447.50,1447.75,107,12,119.00
04/05/2007,06:03,1448.00,1448.00,1447.75,1448.00,160,15,175.00
04/05/2007,06:04,1448.00,1448.00,1447.75,1447.75,69,55,124.00
04/05/2007,06:05,1447.75,1448.00,1447.75,1447.75,25,101,126.00
04/05/2007,06:06,1447.75,1447.75,1447.50,1447.75,13,3,16.00
04/05/2007,06:07,1447.75,1447.75,1447.75,1447.75,8,0,8.00
04/05/2007,06:08,1447.75,1448.25,1447.75,1448.25,1156,3,1159.00
04/05/2007,06:09,1448.50,1448.50,1448.25,1448.25,215,125,340.00
04/05/2007,06:10,1448.25,1448.25,1448.25,1448.25,0,57,57.00
04/05/2007,06:12,1448.00,1448.00,1448.00,1448.00,0,5,5.00
04/05/2007,06:13,1448.25,1448.25,1448.00,1448.00,25,218,243.00
04/05/2007,06:14,1448.00,1448.00,1447.75,1448.00,4,137,141.00
04/05/2007,06:15,1448.00,1448.00,1448.00,1448.00,2,0,2.00
04/05/2007,06:16,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,06:17,1448.00,1448.25,1448.00,1448.25,17,0,17.00
04/05/2007,06:18,1448.00,1448.00,1448.00,1448.00,0,20,20.00
04/05/2007,06:19,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/05/2007,06:21,1448.25,1448.25,1448.25,1448.25,30,0,30.00
04/05/2007,06:22,1448.25,1448.25,1448.25,1448.25,14,0,14.00
04/05/2007,06:24,1448.00,1448.00,1448.00,1448.00,0,124,124.00
04/05/2007,06:25,1448.00,1448.00,1447.75,1447.75,0,159,159.00
04/05/2007,06:26,1447.75,1448.00,1447.75,1448.00,170,1,171.00
04/05/2007,06:27,1448.00,1448.25,1448.00,1448.25,91,1,92.00
04/05/2007,06:29,1448.25,1448.25,1448.00,1448.00,6,59,65.00
04/05/2007,06:30,1447.75,1447.75,1447.75,1447.75,0,2,2.00
04/05/2007,06:31,1448.00,1448.00,1448.00,1448.00,19,0,19.00
04/05/2007,06:32,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/05/2007,06:33,1448.25,1448.25,1448.25,1448.25,119,0,119.00
04/05/2007,06:35,1448.50,1448.50,1448.25,1448.25,1,41,42.00
04/05/2007,06:36,1448.25,1448.25,1448.00,1448.00,0,86,86.00
04/05/2007,06:37,1448.00,1448.00,1447.75,1447.75,0,13,13.00
04/05/2007,06:38,1448.00,1448.00,1448.00,1448.00,50,0,50.00
04/05/2007,06:39,1448.00,1448.00,1448.00,1448.00,9,0,9.00
04/05/2007,06:40,1447.75,1447.75,1447.75,1447.75,0,100,100.00
04/05/2007,06:41,1447.75,1448.00,1447.75,1448.00,13,1,14.00
04/05/2007,06:42,1448.00,1448.00,1447.75,1447.75,66,4,70.00
04/05/2007,06:43,1448.00,1448.00,1447.75,1447.75,4,113,117.00
04/05/2007,06:44,1447.75,1448.00,1447.75,1448.00,44,37,81.00
04/05/2007,06:45,1448.00,1448.00,1447.75,1448.00,85,1,86.00
04/05/2007,06:46,1448.00,1448.00,1448.00,1448.00,11,0,11.00
04/05/2007,06:47,1448.00,1448.00,1448.00,1448.00,56,0,56.00
04/05/2007,06:48,1448.00,1448.25,1448.00,1448.00,4,32,36.00
04/05/2007,06:49,1448.00,1448.00,1448.00,1448.00,0,3,3.00
04/05/2007,06:50,1448.00,1448.00,1448.00,1448.00,0,60,60.00
04/05/2007,06:51,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/05/2007,06:52,1448.00,1448.00,1448.00,1448.00,0,152,152.00
04/05/2007,06:53,1448.00,1448.00,1447.75,1447.75,0,11,11.00
04/05/2007,06:54,1448.00,1448.00,1448.00,1448.00,80,0,80.00
04/05/2007,06:55,1448.00,1448.25,1448.00,1448.00,28,39,67.00
04/05/2007,06:58,1448.00,1448.00,1447.75,1447.75,0,5,5.00
04/05/2007,06:59,1447.75,1447.75,1447.75,1447.75,0,10,10.00
04/05/2007,07:00,1448.00,1448.25,1448.00,1448.00,47,1,48.00
04/05/2007,07:01,1448.00,1448.25,1448.00,1448.25,52,10,62.00
04/05/2007,07:02,1448.25,1448.25,1448.00,1448.25,29,2,31.00
04/05/2007,07:03,1448.00,1448.25,1448.00,1448.25,6,26,32.00
04/05/2007,07:04,1448.25,1448.25,1448.00,1448.25,105,3,108.00
04/05/2007,07:05,1448.25,1448.50,1448.00,1448.25,169,2,171.00
04/05/2007,07:06,1448.25,1448.50,1448.25,1448.25,50,107,157.00
04/05/2007,07:07,1448.25,1448.25,1448.25,1448.25,0,28,28.00
04/05/2007,07:08,1448.50,1448.50,1448.25,1448.25,1,21,22.00
04/05/2007,07:09,1448.50,1448.50,1448.25,1448.25,2,46,48.00
04/05/2007,07:10,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/05/2007,07:11,1448.50,1448.50,1448.50,1448.50,273,0,273.00
04/05/2007,07:12,1448.50,1448.75,1448.50,1448.75,740,22,762.00
04/05/2007,07:13,1448.50,1448.75,1448.50,1448.50,2,26,28.00
04/05/2007,07:14,1448.50,1448.75,1448.50,1448.75,3,13,16.00
04/05/2007,07:15,1448.75,1448.75,1448.50,1448.50,3,1,4.00
04/05/2007,07:16,1448.50,1448.50,1448.50,1448.50,0,6,6.00
04/05/2007,07:17,1448.75,1448.75,1448.50,1448.50,8,196,204.00
04/05/2007,07:18,1448.50,1448.50,1448.50,1448.50,0,12,12.00
04/05/2007,07:19,1448.50,1448.50,1448.25,1448.25,0,6,6.00
04/05/2007,07:21,1448.25,1448.25,1448.25,1448.25,0,10,10.00
04/05/2007,07:22,1448.25,1448.50,1448.25,1448.25,10,337,347.00
04/05/2007,07:23,1448.00,1448.25,1448.00,1448.00,47,30,77.00
04/05/2007,07:24,1448.00,1448.50,1448.00,1448.50,506,30,536.00
04/05/2007,07:25,1448.50,1448.75,1448.25,1448.50,172,25,197.00
04/05/2007,07:26,1448.50,1448.50,1448.50,1448.50,140,0,140.00
04/05/2007,07:27,1448.50,1448.50,1448.50,1448.50,181,0,181.00
04/05/2007,07:28,1448.50,1448.75,1448.50,1448.75,242,12,254.00
04/05/2007,07:29,1448.50,1448.75,1448.50,1448.50,8,210,218.00
04/05/2007,07:30,1448.50,1448.75,1448.50,1448.50,3,216,219.00
04/05/2007,07:31,1448.50,1449.00,1448.25,1448.75,598,287,885.00
04/05/2007,07:32,1448.50,1448.75,1448.50,1448.50,10,147,157.00
04/05/2007,07:33,1448.50,1448.50,1448.00,1448.25,42,179,221.00
04/05/2007,07:34,1448.25,1448.25,1448.00,1448.00,20,44,64.00
04/05/2007,07:35,1448.00,1448.25,1448.00,1448.00,32,142,174.00
04/05/2007,07:36,1448.00,1448.25,1448.00,1448.25,103,6,109.00
04/05/2007,07:37,1448.25,1448.25,1448.00,1448.25,61,6,67.00
04/05/2007,07:38,1448.00,1448.25,1448.00,1448.25,21,2,23.00
04/05/2007,07:40,1448.00,1448.25,1448.00,1448.25,1,6,7.00
04/05/2007,07:41,1448.00,1448.50,1448.00,1448.50,294,14,308.00
04/05/2007,07:42,1448.50,1448.50,1448.50,1448.50,16,0,16.00
04/05/2007,07:43,1448.25,1448.25,1448.25,1448.25,0,16,16.00
04/05/2007,07:44,1448.25,1448.50,1448.00,1448.00,30,328,358.00
04/05/2007,07:45,1448.00,1448.00,1448.00,1448.00,0,183,183.00
04/05/2007,07:46,1448.00,1448.00,1448.00,1448.00,0,65,65.00
04/05/2007,07:47,1448.00,1448.25,1447.75,1448.00,36,24,60.00
04/05/2007,07:48,1448.00,1448.00,1447.75,1447.75,10,339,349.00
04/05/2007,07:49,1448.00,1448.00,1448.00,1448.00,50,0,50.00
04/05/2007,07:50,1448.00,1448.00,1447.75,1448.00,145,1,146.00
04/05/2007,07:51,1447.75,1448.00,1447.75,1447.75,8,2,10.00
04/05/2007,07:52,1447.75,1448.00,1447.75,1448.00,73,2,75.00
04/05/2007,07:53,1448.00,1448.25,1448.00,1448.00,48,1,49.00
04/05/2007,07:54,1448.00,1448.00,1448.00,1448.00,0,10,10.00
04/05/2007,07:55,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/05/2007,07:56,1448.00,1448.00,1447.75,1448.00,1,285,286.00
04/05/2007,07:57,1448.00,1448.00,1447.75,1448.00,4,156,160.00
04/05/2007,07:58,1447.75,1448.00,1447.50,1447.50,3,62,65.00
04/05/2007,07:59,1447.75,1447.75,1447.50,1447.50,26,4,30.00
04/05/2007,08:00,1447.50,1447.75,1447.50,1447.75,78,8,86.00
04/05/2007,08:01,1447.75,1447.75,1447.75,1447.75,15,0,15.00
04/05/2007,08:02,1447.75,1448.00,1447.75,1448.00,11,0,11.00
04/05/2007,08:03,1447.75,1448.00,1447.75,1447.75,6,11,17.00
04/05/2007,08:04,1447.75,1448.00,1447.50,1447.75,45,176,221.00
04/05/2007,08:05,1447.75,1448.00,1447.50,1447.75,85,12,97.00
04/05/2007,08:06,1447.75,1448.00,1447.75,1448.00,29,9,38.00
04/05/2007,08:07,1448.00,1448.00,1448.00,1448.00,127,0,127.00
04/05/2007,08:08,1448.00,1448.00,1448.00,1448.00,14,0,14.00
04/05/2007,08:09,1448.00,1448.00,1448.00,1448.00,260,0,260.00
04/05/2007,08:10,1448.00,1448.00,1447.75,1448.00,22,1,23.00
04/05/2007,08:11,1448.00,1448.00,1447.75,1448.00,23,1,24.00
04/05/2007,08:12,1448.25,1448.25,1448.00,1448.00,388,32,420.00
04/05/2007,08:13,1448.00,1448.25,1448.00,1448.25,3,1,4.00
04/05/2007,08:14,1448.25,1448.25,1448.25,1448.25,20,0,20.00
04/05/2007,08:15,1448.00,1448.00,1448.00,1448.00,0,83,83.00
04/05/2007,08:16,1448.25,1448.25,1448.00,1448.00,22,108,130.00
04/05/2007,08:17,1447.75,1448.00,1447.50,1447.75,133,672,805.00
04/05/2007,08:18,1447.75,1448.00,1447.50,1447.75,6,245,251.00
04/05/2007,08:19,1448.00,1448.00,1447.50,1447.50,4,59,63.00
04/05/2007,08:20,1447.75,1447.75,1447.75,1447.75,68,0,68.00
04/05/2007,08:21,1447.75,1448.00,1447.75,1447.75,4,43,47.00
04/05/2007,08:22,1447.75,1447.75,1447.75,1447.75,0,196,196.00
04/05/2007,08:23,1447.50,1447.75,1447.50,1447.50,10,206,216.00
04/05/2007,08:24,1447.75,1447.75,1447.50,1447.75,63,1,64.00
04/05/2007,08:25,1447.50,1447.75,1447.25,1447.50,41,432,473.00
04/05/2007,08:26,1447.50,1447.75,1447.25,1447.50,20,503,523.00
04/05/2007,08:27,1447.50,1447.75,1447.50,1447.50,340,207,547.00
04/05/2007,08:28,1447.50,1447.50,1447.25,1447.50,7,4,11.00
04/05/2007,08:29,1447.25,1447.50,1447.00,1447.25,419,1356,1775.00
04/05/2007,08:30,1447.00,1447.25,1446.50,1446.75,1144,1617,2761.00
04/05/2007,08:31,1447.00,1447.25,1446.75,1447.00,2059,2631,4690.00
04/05/2007,08:32,1447.00,1447.00,1446.25,1446.75,2072,2559,4631.00
04/05/2007,08:33,1446.50,1446.75,1446.25,1446.50,1382,722,2104.00
04/05/2007,08:34,1446.50,1447.00,1446.50,1446.75,2080,415,2495.00
04/05/2007,08:35,1446.75,1447.00,1446.50,1446.75,1151,2085,3236.00
04/05/2007,08:36,1446.75,1447.00,1446.50,1446.75,1729,386,2115.00
04/05/2007,08:37,1446.75,1447.00,1446.25,1446.75,854,2067,2921.00
04/05/2007,08:38,1446.75,1446.75,1446.25,1446.50,1606,845,2451.00
04/05/2007,08:39,1446.50,1446.75,1446.25,1446.75,546,1354,1900.00
04/05/2007,08:40,1446.50,1447.00,1446.25,1446.75,1841,1733,3574.00
04/05/2007,08:41,1446.75,1447.00,1446.50,1447.00,1285,77,1362.00
04/05/2007,08:42,1447.00,1447.00,1446.50,1447.00,340,1076,1416.00
04/05/2007,08:43,1446.75,1447.00,1446.75,1447.00,854,97,951.00
04/05/2007,08:44,1447.00,1447.25,1446.75,1447.00,1184,409,1593.00
04/05/2007,08:45,1447.00,1447.25,1446.75,1447.00,1133,450,1583.00
04/05/2007,08:46,1447.25,1447.75,1447.00,1447.75,4281,1254,5535.00
04/05/2007,08:47,1447.75,1448.00,1447.50,1447.75,1381,906,2287.00
04/05/2007,08:48,1447.50,1448.00,1447.50,1447.75,1195,286,1481.00
04/05/2007,08:49,1447.75,1447.75,1447.25,1447.50,696,962,1658.00
04/05/2007,08:50,1447.75,1447.75,1447.25,1447.75,1184,1257,2441.00
04/05/2007,08:51,1447.75,1448.25,1447.50,1447.50,2885,831,3716.00
04/05/2007,08:52,1447.75,1448.00,1447.50,1447.75,1695,1207,2902.00
04/05/2007,08:53,1448.00,1448.25,1447.75,1447.75,3054,964,4018.00
04/05/2007,08:54,1448.00,1448.25,1447.75,1448.25,745,377,1122.00
04/05/2007,08:55,1448.25,1448.25,1447.75,1448.00,1454,1190,2644.00
04/05/2007,08:56,1448.25,1448.25,1448.00,1448.00,583,74,657.00
04/05/2007,08:57,1448.00,1448.25,1447.75,1448.00,472,932,1404.00
04/05/2007,08:58,1448.00,1448.00,1447.25,1447.75,943,1765,2708.00
04/05/2007,08:59,1447.75,1448.00,1447.50,1447.50,303,1170,1473.00
04/05/2007,09:00,1447.75,1447.75,1447.25,1447.75,663,1192,1855.00
04/05/2007,09:01,1447.50,1447.75,1447.50,1447.50,32,632,664.00
04/05/2007,09:02,1447.75,1447.75,1447.00,1447.50,1610,3113,4723.00
04/05/2007,09:03,1447.25,1447.50,1447.25,1447.50,63,140,203.00
04/05/2007,09:04,1447.50,1447.50,1447.00,1447.25,131,562,693.00
04/05/2007,09:05,1447.00,1447.50,1447.00,1447.50,614,1739,2353.00
04/05/2007,09:06,1447.25,1447.75,1447.25,1447.50,589,191,780.00
04/05/2007,09:07,1447.50,1448.50,1447.50,1448.50,2849,232,3081.00
04/05/2007,09:08,1448.50,1448.50,1448.00,1448.25,1411,493,1904.00
04/05/2007,09:09,1448.50,1448.50,1447.75,1448.50,3011,1896,4907.00
04/05/2007,09:10,1448.50,1449.00,1448.25,1448.75,3494,723,4217.00
04/05/2007,09:11,1449.00,1449.00,1448.50,1448.75,1208,1635,2843.00
04/05/2007,09:12,1448.75,1448.75,1448.50,1448.75,1254,485,1739.00
04/05/2007,09:13,1448.75,1449.00,1448.25,1448.50,1254,1702,2956.00
04/05/2007,09:14,1448.25,1448.50,1448.00,1448.25,217,1442,1659.00
04/05/2007,09:15,1448.25,1448.50,1448.00,1448.25,1181,489,1670.00
04/05/2007,09:16,1448.50,1448.50,1448.00,1448.50,697,1047,1744.00
04/05/2007,09:17,1448.50,1448.75,1448.50,1448.75,1786,66,1852.00
04/05/2007,09:18,1448.50,1449.00,1448.50,1448.50,1047,1831,2878.00
04/05/2007,09:19,1448.50,1449.00,1448.50,1449.00,1506,218,1724.00
04/05/2007,09:20,1449.00,1449.25,1448.50,1449.00,2739,1598,4337.00
04/05/2007,09:21,1448.75,1449.00,1448.75,1449.00,707,117,824.00
04/05/2007,09:22,1449.00,1449.25,1448.75,1448.75,452,422,874.00
04/05/2007,09:23,1449.00,1449.00,1448.75,1449.00,484,281,765.00
04/05/2007,09:24,1449.00,1449.00,1448.50,1448.75,1143,1021,2164.00
04/05/2007,09:25,1448.50,1448.75,1448.50,1448.75,70,182,252.00
04/05/2007,09:26,1448.75,1448.75,1448.25,1448.50,1417,2609,4026.00
04/05/2007,09:27,1448.50,1449.00,1448.50,1448.75,1407,1471,2878.00
04/05/2007,09:28,1448.75,1449.00,1448.50,1448.50,88,2034,2122.00
04/05/2007,09:29,1448.50,1448.75,1448.50,1448.75,15,68,83.00
04/05/2007,09:30,1448.75,1448.75,1448.50,1448.50,25,67,92.00
04/05/2007,09:31,1448.75,1449.00,1448.50,1449.00,1638,462,2100.00
04/05/2007,09:32,1449.00,1449.25,1448.75,1448.75,554,389,943.00
04/05/2007,09:33,1448.75,1449.00,1448.75,1448.75,1876,13,1889.00
04/05/2007,09:34,1449.00,1449.25,1448.75,1449.25,1324,840,2164.00
04/05/2007,09:35,1449.25,1449.25,1449.00,1449.25,137,59,196.00
04/05/2007,09:36,1449.25,1449.25,1448.50,1448.75,682,1038,1720.00
04/05/2007,09:37,1449.00,1449.00,1448.50,1448.50,112,685,797.00
04/05/2007,09:38,1448.50,1449.00,1448.50,1449.00,493,197,690.00
04/05/2007,09:39,1448.75,1449.00,1448.00,1448.50,715,3355,4070.00
04/05/2007,09:40,1448.25,1448.50,1448.25,1448.25,205,76,281.00
04/05/2007,09:41,1448.25,1448.75,1448.25,1448.50,604,81,685.00
04/05/2007,09:42,1448.75,1448.75,1448.25,1448.50,51,343,394.00
04/05/2007,09:43,1448.50,1448.75,1448.25,1448.25,507,668,1175.00
04/05/2007,09:44,1448.25,1448.75,1448.25,1448.75,788,15,803.00
04/05/2007,09:45,1448.75,1448.75,1448.50,1448.75,50,27,77.00
04/05/2007,09:46,1448.75,1449.00,1448.50,1448.75,506,71,577.00
04/05/2007,09:47,1448.75,1449.00,1448.50,1448.50,203,340,543.00
04/05/2007,09:48,1448.75,1448.75,1448.50,1448.75,50,30,80.00
04/05/2007,09:49,1448.50,1449.00,1448.50,1449.00,1400,551,1951.00
04/05/2007,09:50,1449.00,1449.25,1449.00,1449.00,233,83,316.00
04/05/2007,09:51,1449.25,1449.25,1449.00,1449.25,500,164,664.00
04/05/2007,09:52,1449.25,1449.25,1449.00,1449.25,129,22,151.00
04/05/2007,09:53,1449.25,1449.50,1449.00,1449.25,684,1604,2288.00
04/05/2007,09:54,1449.25,1449.50,1449.00,1449.00,290,1792,2082.00
04/05/2007,09:55,1448.75,1449.25,1448.75,1449.00,666,523,1189.00
04/05/2007,09:56,1448.75,1449.25,1448.75,1449.00,240,68,308.00
04/05/2007,09:57,1449.25,1449.25,1449.00,1449.00,23,156,179.00
04/05/2007,09:58,1449.00,1449.25,1449.00,1449.25,85,97,182.00
04/05/2007,09:59,1449.25,1449.50,1449.00,1449.00,687,231,918.00
04/05/2007,10:00,1449.00,1449.25,1449.00,1449.00,16,27,43.00
04/05/2007,10:01,1449.00,1449.25,1448.75,1448.75,334,616,950.00
04/05/2007,10:02,1448.75,1449.00,1448.75,1448.75,36,77,113.00
04/05/2007,10:03,1449.00,1449.00,1448.75,1449.00,52,29,81.00
04/05/2007,10:04,1448.75,1449.00,1448.75,1449.00,69,89,158.00
04/05/2007,10:05,1449.00,1449.25,1448.75,1449.00,842,42,884.00
04/05/2007,10:06,1449.00,1449.25,1449.00,1449.00,89,20,109.00
04/05/2007,10:07,1449.00,1449.00,1448.75,1448.75,16,1081,1097.00
04/05/2007,10:08,1449.00,1449.25,1449.00,1449.25,473,25,498.00
04/05/2007,10:09,1449.25,1449.50,1449.00,1449.25,1745,143,1888.00
04/05/2007,10:10,1449.25,1449.50,1449.25,1449.25,39,840,879.00
04/05/2007,10:11,1449.25,1449.25,1448.75,1449.00,410,946,1356.00
04/05/2007,10:12,1449.00,1449.25,1449.00,1449.25,43,110,153.00
04/05/2007,10:13,1449.00,1449.25,1449.00,1449.25,198,38,236.00
04/05/2007,10:14,1449.25,1449.25,1449.00,1449.25,23,17,40.00
04/05/2007,10:15,1449.25,1449.25,1449.00,1449.00,165,1001,1166.00
04/05/2007,10:16,1449.00,1449.25,1448.75,1449.00,132,441,573.00
04/05/2007,10:17,1449.25,1449.25,1449.00,1449.25,331,108,439.00
04/05/2007,10:18,1449.25,1449.25,1449.00,1449.00,117,85,202.00
04/05/2007,10:19,1449.00,1449.25,1448.75,1449.25,168,291,459.00
04/05/2007,10:20,1449.00,1449.25,1448.75,1448.75,74,731,805.00
04/05/2007,10:21,1449.00,1449.00,1448.75,1448.75,41,140,181.00
04/05/2007,10:22,1448.75,1448.75,1448.50,1448.50,86,894,980.00
04/05/2007,10:23,1448.50,1449.00,1448.50,1449.00,522,47,569.00
04/05/2007,10:24,1449.00,1449.00,1448.75,1449.00,119,36,155.00
04/05/2007,10:25,1449.00,1449.00,1448.75,1449.00,938,13,951.00
04/05/2007,10:26,1449.00,1449.25,1449.00,1449.25,15,24,39.00
04/05/2007,10:27,1449.00,1449.25,1449.00,1449.00,339,68,407.00
04/05/2007,10:28,1449.00,1449.25,1449.00,1449.00,275,195,470.00
04/05/2007,10:29,1449.00,1449.25,1449.00,1449.25,416,65,481.00
04/05/2007,10:30,1449.25,1449.50,1448.75,1449.00,506,981,1487.00
04/05/2007,10:31,1449.00,1449.25,1448.75,1449.00,587,112,699.00
04/05/2007,10:32,1449.00,1449.25,1449.00,1449.00,13,64,77.00
04/05/2007,10:33,1449.00,1449.25,1449.00,1449.00,16,142,158.00
04/05/2007,10:34,1449.25,1449.25,1449.00,1449.25,104,136,240.00
04/05/2007,10:35,1449.00,1449.25,1449.00,1449.25,6,110,116.00
04/05/2007,10:36,1449.25,1449.25,1449.00,1449.25,514,47,561.00
04/05/2007,10:37,1449.25,1449.75,1449.25,1449.75,3922,1687,5609.00
04/05/2007,10:38,1449.50,1449.75,1448.75,1448.75,842,1728,2570.00
04/05/2007,10:39,1448.75,1449.25,1448.50,1449.00,967,1595,2562.00
04/05/2007,10:40,1449.00,1449.00,1448.75,1449.00,117,356,473.00
04/05/2007,10:41,1449.00,1449.25,1448.75,1449.00,327,50,377.00
04/05/2007,10:42,1449.00,1449.25,1448.75,1448.75,141,542,683.00
04/05/2007,10:43,1448.75,1449.00,1448.75,1448.75,217,116,333.00
04/05/2007,10:44,1449.00,1449.25,1448.75,1449.00,393,29,422.00
04/05/2007,10:45,1449.00,1449.50,1449.00,1449.25,672,764,1436.00
04/05/2007,10:46,1449.25,1449.75,1449.25,1449.50,1190,250,1440.00
04/05/2007,10:47,1449.50,1449.75,1449.25,1449.25,14,1337,1351.00
04/05/2007,10:48,1449.25,1449.75,1449.25,1449.50,675,91,766.00
04/05/2007,10:49,1449.75,1449.75,1449.50,1449.75,9,149,158.00
04/05/2007,10:50,1449.50,1449.75,1449.50,1449.75,8,25,33.00
04/05/2007,10:51,1449.75,1449.75,1449.50,1449.75,171,139,310.00
04/05/2007,10:52,1449.75,1449.75,1449.25,1449.50,156,809,965.00
04/05/2007,10:53,1449.50,1450.00,1449.50,1449.75,651,278,929.00
04/05/2007,10:54,1450.00,1450.00,1449.50,1449.75,183,375,558.00
04/05/2007,10:55,1449.50,1450.00,1449.50,1449.75,419,287,706.00
04/05/2007,10:56,1449.75,1450.00,1449.75,1450.00,289,518,807.00
04/05/2007,10:57,1449.75,1450.25,1449.75,1450.25,910,13,923.00
04/05/2007,10:58,1450.25,1451.25,1450.00,1451.00,7939,1809,9748.00
04/05/2007,10:59,1451.00,1451.25,1450.50,1450.75,997,1647,2644.00
04/05/2007,11:00,1451.00,1451.25,1450.75,1451.25,1987,313,2300.00
04/05/2007,11:01,1451.00,1451.75,1451.00,1451.50,5865,1549,7414.00
04/05/2007,11:02,1451.75,1452.75,1451.50,1452.00,8592,3236,11828.00
04/05/2007,11:03,1452.00,1452.25,1451.50,1451.50,397,2531,2928.00
04/05/2007,11:04,1451.50,1451.75,1451.50,1451.75,114,172,286.00
04/05/2007,11:05,1451.50,1451.75,1451.50,1451.75,1161,155,1316.00
04/05/2007,11:06,1451.75,1452.00,1451.50,1451.75,1045,1185,2230.00
04/05/2007,11:07,1451.50,1452.00,1451.50,1452.00,385,59,444.00
04/05/2007,11:08,1452.00,1452.00,1451.75,1452.00,452,73,525.00
04/05/2007,11:09,1452.00,1452.50,1451.75,1452.25,2181,673,2854.00
04/05/2007,11:10,1452.00,1452.25,1452.00,1452.00,126,216,342.00
04/05/2007,11:11,1452.00,1452.25,1451.75,1452.00,587,986,1573.00
04/05/2007,11:12,1452.00,1452.00,1451.75,1452.00,853,52,905.00
04/05/2007,11:13,1452.00,1452.00,1451.75,1451.75,287,224,511.00
04/05/2007,11:14,1451.75,1452.00,1451.75,1451.75,339,401,740.00
04/05/2007,11:15,1451.75,1452.00,1451.75,1451.75,274,397,671.00
04/05/2007,11:16,1451.75,1452.00,1451.75,1451.75,21,407,428.00
04/05/2007,11:17,1451.75,1451.75,1451.50,1451.50,16,1428,1444.00
04/05/2007,11:18,1451.50,1451.75,1451.50,1451.50,22,411,433.00
04/05/2007,11:19,1451.50,1451.75,1451.25,1451.50,41,1547,1588.00
04/05/2007,11:20,1451.25,1451.50,1451.25,1451.50,100,117,217.00
04/05/2007,11:21,1451.50,1451.50,1451.25,1451.25,40,291,331.00
04/05/2007,11:22,1451.25,1451.75,1451.25,1451.50,1159,345,1504.00
04/05/2007,11:23,1451.50,1451.75,1451.25,1451.50,893,433,1326.00
04/05/2007,11:24,1451.25,1451.75,1451.25,1451.75,438,11,449.00
04/05/2007,11:25,1451.50,1451.75,1451.50,1451.75,117,105,222.00
04/05/2007,11:26,1451.75,1452.00,1451.50,1451.75,1826,268,2094.00
04/05/2007,11:27,1451.75,1452.00,1451.75,1451.75,68,97,165.00
04/05/2007,11:28,1451.75,1452.00,1451.50,1451.50,155,373,528.00
04/05/2007,11:29,1451.50,1451.75,1451.50,1451.75,30,17,47.00
04/05/2007,11:30,1451.75,1451.75,1451.50,1451.75,64,21,85.00
04/05/2007,11:31,1451.75,1451.75,1451.50,1451.75,269,113,382.00
04/05/2007,11:32,1451.50,1451.75,1451.50,1451.50,594,212,806.00
04/05/2007,11:33,1451.75,1452.00,1451.75,1451.75,221,478,699.00
04/05/2007,11:34,1451.50,1451.50,1451.25,1451.25,3,745,748.00
04/05/2007,11:35,1451.25,1451.50,1451.00,1451.50,338,572,910.00
04/05/2007,11:36,1451.50,1451.50,1451.25,1451.50,197,82,279.00
04/05/2007,11:37,1451.50,1451.75,1451.50,1451.75,785,48,833.00
04/05/2007,11:38,1451.75,1451.75,1451.50,1451.75,190,23,213.00
04/05/2007,11:39,1451.50,1451.75,1451.25,1451.50,36,350,386.00
04/05/2007,11:40,1451.50,1451.50,1451.25,1451.25,35,111,146.00
04/05/2007,11:41,1451.50,1451.50,1451.25,1451.25,6,13,19.00
04/05/2007,11:42,1451.50,1452.00,1451.50,1451.75,1315,64,1379.00
04/05/2007,11:43,1451.75,1452.00,1451.50,1451.50,129,388,517.00
04/05/2007,11:44,1451.50,1451.75,1451.25,1451.75,311,325,636.00
04/05/2007,11:45,1451.50,1451.75,1451.25,1451.50,6,451,457.00
04/05/2007,11:46,1451.25,1451.50,1451.25,1451.50,362,5,367.00
04/05/2007,11:47,1451.50,1451.50,1451.25,1451.25,141,7,148.00
04/05/2007,11:48,1451.50,1451.50,1451.00,1451.00,234,933,1167.00
04/05/2007,11:49,1451.25,1451.25,1451.00,1451.00,52,87,139.00
04/05/2007,11:50,1451.25,1451.25,1451.00,1451.25,205,1,206.00
04/05/2007,11:51,1451.25,1451.25,1451.00,1451.00,162,1675,1837.00
04/05/2007,11:52,1451.00,1451.25,1451.00,1451.00,27,1235,1262.00
04/05/2007,11:53,1451.00,1451.25,1451.00,1451.25,245,93,338.00
04/05/2007,11:54,1451.25,1451.50,1451.00,1451.25,324,385,709.00
04/05/2007,11:55,1451.25,1451.25,1451.00,1451.00,56,28,84.00
04/05/2007,11:56,1451.25,1451.50,1451.25,1451.25,252,31,283.00
04/05/2007,11:57,1451.50,1451.50,1451.25,1451.25,75,27,102.00
04/05/2007,11:58,1451.50,1451.75,1451.50,1451.75,324,152,476.00
04/05/2007,11:59,1451.50,1451.75,1451.25,1451.50,27,256,283.00
04/05/2007,12:00,1451.50,1451.50,1451.25,1451.50,181,12,193.00
04/05/2007,12:01,1451.50,1451.50,1451.25,1451.50,233,1,234.00
04/05/2007,12:02,1451.50,1451.50,1451.25,1451.25,164,19,183.00
04/05/2007,12:04,1451.50,1451.75,1451.25,1451.75,927,29,956.00
04/05/2007,12:05,1451.75,1452.25,1451.50,1451.75,1023,806,1829.00
04/05/2007,12:06,1451.75,1452.00,1451.50,1452.00,307,18,325.00
04/05/2007,12:07,1452.00,1452.00,1451.75,1451.75,30,72,102.00
04/05/2007,12:08,1452.00,1452.25,1451.75,1452.00,388,195,583.00
04/05/2007,12:09,1452.00,1452.25,1451.75,1451.75,64,391,455.00
04/05/2007,12:10,1451.75,1452.00,1451.75,1451.75,118,244,362.00
04/05/2007,12:11,1451.75,1452.00,1451.75,1451.75,2,9,11.00
04/05/2007,12:12,1452.00,1452.00,1451.75,1452.00,121,14,135.00
04/05/2007,12:13,1452.00,1452.00,1451.75,1452.00,224,3,227.00
04/05/2007,12:14,1452.00,1452.00,1451.75,1451.75,232,30,262.00
04/05/2007,12:15,1451.75,1452.00,1451.75,1451.75,81,8,89.00
04/05/2007,12:16,1451.75,1452.00,1451.75,1452.00,392,29,421.00
04/05/2007,12:17,1452.00,1452.25,1452.00,1452.25,218,230,448.00
04/05/2007,12:18,1452.25,1452.50,1452.00,1452.50,542,49,591.00
04/05/2007,12:19,1452.25,1452.75,1452.25,1452.75,1204,248,1452.00
04/05/2007,12:20,1452.50,1452.75,1452.25,1452.50,569,341,910.00
04/05/2007,12:21,1452.50,1452.75,1452.50,1452.75,263,157,420.00
04/05/2007,12:22,1452.50,1453.00,1452.50,1453.00,1681,103,1784.00
04/05/2007,12:23,1453.00,1453.25,1452.75,1453.25,2129,738,2867.00
04/05/2007,12:24,1453.00,1453.25,1452.75,1453.00,529,616,1145.00
04/05/2007,12:25,1453.00,1453.00,1452.75,1452.75,272,82,354.00
04/05/2007,12:26,1452.75,1453.00,1452.25,1452.25,684,2018,2702.00
04/05/2007,12:27,1452.50,1452.75,1452.00,1452.25,640,1196,1836.00
04/05/2007,12:28,1452.25,1452.25,1452.00,1452.00,179,23,202.00
04/05/2007,12:29,1452.25,1452.25,1452.00,1452.25,23,328,351.00
04/05/2007,12:30,1452.25,1452.50,1452.00,1452.25,845,232,1077.00
04/05/2007,12:31,1452.25,1452.50,1452.00,1452.25,284,117,401.00
04/05/2007,12:32,1452.50,1452.50,1452.25,1452.50,64,18,82.00
04/05/2007,12:33,1452.50,1452.75,1452.25,1452.50,252,299,551.00
04/05/2007,12:34,1452.50,1452.50,1452.25,1452.50,61,135,196.00
04/05/2007,12:35,1452.25,1452.50,1452.25,1452.25,2,30,32.00
04/05/2007,12:36,1452.50,1452.50,1452.25,1452.25,583,19,602.00
04/05/2007,12:37,1452.25,1452.50,1452.25,1452.50,6,1,7.00
04/05/2007,12:38,1452.50,1452.50,1452.25,1452.25,21,48,69.00
04/05/2007,12:39,1452.25,1452.25,1452.00,1452.25,354,489,843.00
04/05/2007,12:40,1452.25,1452.50,1452.25,1452.25,108,119,227.00
04/05/2007,12:41,1452.25,1452.50,1452.25,1452.25,17,15,32.00
04/05/2007,12:42,1452.25,1452.75,1452.25,1452.75,1249,114,1363.00
04/05/2007,12:43,1452.75,1452.75,1452.50,1452.50,193,350,543.00
04/05/2007,12:44,1452.75,1452.75,1452.50,1452.50,23,42,65.00
04/05/2007,12:45,1452.75,1453.00,1452.50,1452.75,877,48,925.00
04/05/2007,12:46,1453.00,1453.00,1452.75,1453.00,196,130,326.00
04/05/2007,12:47,1453.00,1453.25,1452.75,1453.00,982,134,1116.00
04/05/2007,12:48,1453.25,1453.75,1453.00,1453.50,3000,1052,4052.00
04/05/2007,12:49,1453.50,1453.75,1453.25,1453.50,929,463,1392.00
04/05/2007,12:50,1453.25,1453.50,1453.25,1453.25,315,31,346.00
04/05/2007,12:51,1453.50,1453.75,1453.25,1453.25,500,486,986.00
04/05/2007,12:52,1453.50,1453.50,1453.25,1453.25,29,536,565.00
04/05/2007,12:53,1453.00,1453.50,1453.00,1453.25,278,258,536.00
04/05/2007,12:54,1453.25,1453.25,1453.00,1453.00,92,10,102.00
04/05/2007,12:55,1453.00,1453.25,1452.75,1452.75,220,1158,1378.00
04/05/2007,12:56,1452.75,1453.00,1452.75,1452.75,31,33,64.00
04/05/2007,12:57,1453.00,1453.00,1452.50,1452.50,113,794,907.00
04/05/2007,12:58,1452.75,1452.75,1452.50,1452.75,222,284,506.00
04/05/2007,12:59,1452.75,1453.00,1452.50,1452.75,304,192,496.00
04/05/2007,13:00,1452.75,1453.25,1452.50,1453.00,779,64,843.00
04/05/2007,13:01,1453.25,1453.25,1452.75,1453.00,117,295,412.00
04/05/2007,13:02,1453.00,1453.25,1452.75,1453.00,40,183,223.00
04/05/2007,13:03,1452.75,1453.25,1452.75,1453.25,109,10,119.00
04/05/2007,13:04,1453.00,1453.00,1452.50,1452.75,105,373,478.00
04/05/2007,13:05,1452.75,1452.75,1452.50,1452.75,225,15,240.00
04/05/2007,13:06,1452.75,1453.00,1452.75,1452.75,36,93,129.00
04/05/2007,13:07,1453.00,1453.00,1452.75,1453.00,97,17,114.00
04/05/2007,13:08,1453.00,1453.00,1452.75,1453.00,284,36,320.00
04/05/2007,13:09,1452.75,1453.00,1452.75,1453.00,54,7,61.00
04/05/2007,13:10,1453.00,1453.00,1452.75,1453.00,53,12,65.00
04/05/2007,13:11,1453.00,1453.25,1452.75,1453.00,609,236,845.00
04/05/2007,13:12,1453.25,1453.25,1453.00,1453.25,125,19,144.00
04/05/2007,13:13,1453.25,1453.25,1453.00,1453.00,85,25,110.00
04/05/2007,13:14,1453.25,1453.25,1453.00,1453.25,382,6,388.00
04/05/2007,13:15,1453.25,1453.25,1453.00,1453.00,85,418,503.00
04/05/2007,13:16,1453.00,1453.25,1453.00,1453.25,484,25,509.00
04/05/2007,13:17,1453.25,1453.50,1453.00,1453.25,807,209,1016.00
04/05/2007,13:18,1453.50,1453.50,1453.00,1453.00,114,228,342.00
04/05/2007,13:19,1453.25,1453.50,1453.00,1453.50,294,305,599.00
04/05/2007,13:20,1453.25,1453.50,1453.25,1453.50,95,6,101.00
04/05/2007,13:21,1453.50,1453.50,1453.25,1453.50,39,24,63.00
04/05/2007,13:22,1453.25,1453.50,1453.25,1453.50,171,110,281.00
04/05/2007,13:23,1453.50,1453.75,1453.25,1453.50,859,248,1107.00
04/05/2007,13:24,1453.50,1453.75,1453.50,1453.75,941,123,1064.00
04/05/2007,13:25,1453.75,1454.50,1453.50,1454.25,5744,667,6411.00
04/05/2007,13:26,1454.25,1454.50,1453.75,1453.75,842,1295,2137.00
04/05/2007,13:27,1454.00,1454.00,1453.75,1454.00,923,19,942.00
04/05/2007,13:28,1454.00,1454.25,1454.00,1454.00,229,535,764.00
04/05/2007,13:29,1454.25,1454.50,1454.00,1454.25,963,461,1424.00
04/05/2007,13:30,1454.50,1454.75,1454.25,1454.50,1855,379,2234.00
04/05/2007,13:31,1454.50,1454.50,1454.25,1454.25,467,531,998.00
04/05/2007,13:32,1454.25,1454.75,1454.25,1454.50,945,566,1511.00
04/05/2007,13:33,1454.75,1454.75,1454.25,1454.50,438,462,900.00
04/05/2007,13:34,1454.25,1454.50,1454.25,1454.25,74,140,214.00
04/05/2007,13:35,1454.25,1454.75,1454.25,1454.50,637,443,1080.00
04/05/2007,13:36,1454.75,1454.75,1454.50,1454.50,146,291,437.00
04/05/2007,13:37,1454.75,1454.75,1454.25,1454.25,1053,681,1734.00
04/05/2007,13:38,1454.25,1454.50,1453.75,1454.25,1068,1584,2652.00
04/05/2007,13:39,1454.00,1454.00,1453.75,1453.75,61,138,199.00
04/05/2007,13:40,1453.75,1454.00,1453.50,1453.75,497,918,1415.00
04/05/2007,13:41,1453.75,1454.00,1453.50,1453.50,58,545,603.00
04/05/2007,13:42,1453.75,1454.00,1453.50,1454.00,479,77,556.00
04/05/2007,13:43,1453.75,1454.00,1453.50,1453.50,162,587,749.00
04/05/2007,13:44,1453.75,1453.75,1453.50,1453.50,305,365,670.00
04/05/2007,13:45,1453.75,1453.75,1453.50,1453.50,401,524,925.00
04/05/2007,13:46,1453.50,1453.75,1453.50,1453.50,161,668,829.00
04/05/2007,13:47,1453.25,1453.75,1453.25,1453.50,125,901,1026.00
04/05/2007,13:48,1453.50,1453.75,1453.25,1453.50,1068,8,1076.00
04/05/2007,13:49,1453.75,1453.75,1453.25,1453.50,220,179,399.00
04/05/2007,13:50,1453.50,1453.75,1453.50,1453.75,454,81,535.00
04/05/2007,13:51,1453.75,1453.75,1453.50,1453.75,271,51,322.00
04/05/2007,13:52,1453.75,1454.00,1453.75,1454.00,94,36,130.00
04/05/2007,13:53,1453.75,1454.00,1453.50,1453.50,338,507,845.00
04/05/2007,13:54,1453.50,1454.00,1453.50,1453.50,310,558,868.00
04/05/2007,13:55,1453.75,1453.75,1453.50,1453.75,57,392,449.00
04/05/2007,13:56,1453.50,1454.00,1453.50,1453.75,196,165,361.00
04/05/2007,13:57,1453.75,1454.00,1453.50,1453.50,363,149,512.00
04/05/2007,13:58,1453.50,1453.75,1453.25,1453.50,167,585,752.00
04/05/2007,13:59,1453.50,1453.75,1453.50,1453.50,1,363,364.00
04/05/2007,14:00,1453.50,1453.75,1453.50,1453.50,54,251,305.00
04/05/2007,14:01,1453.75,1454.00,1453.50,1454.00,536,60,596.00
04/05/2007,14:02,1454.00,1454.00,1453.75,1454.00,287,71,358.00
04/05/2007,14:03,1453.75,1454.00,1453.50,1453.50,10,389,399.00
04/05/2007,14:04,1453.75,1454.00,1453.50,1454.00,329,43,372.00
04/05/2007,14:05,1454.00,1454.25,1453.75,1454.25,957,272,1229.00
04/05/2007,14:06,1454.00,1454.50,1454.00,1454.00,1012,513,1525.00
04/05/2007,14:07,1454.25,1454.25,1453.50,1453.75,47,1085,1132.00
04/05/2007,14:08,1453.50,1453.75,1453.25,1453.50,417,561,978.00
04/05/2007,14:09,1453.50,1453.75,1453.25,1453.50,1025,108,1133.00
04/05/2007,14:10,1453.50,1453.75,1453.50,1453.50,198,319,517.00
04/05/2007,14:11,1453.50,1453.75,1453.25,1453.25,179,502,681.00
04/05/2007,14:12,1453.50,1453.50,1453.00,1453.50,372,1072,1444.00
04/05/2007,14:13,1453.25,1453.50,1453.00,1453.00,140,1513,1653.00
04/05/2007,14:14,1453.00,1453.25,1452.75,1452.75,139,872,1011.00
04/05/2007,14:15,1453.00,1453.00,1452.75,1452.75,170,199,369.00
04/05/2007,14:16,1452.75,1453.25,1452.75,1453.00,794,394,1188.00
04/05/2007,14:17,1453.25,1453.25,1453.00,1453.25,442,830,1272.00
04/05/2007,14:18,1453.00,1453.25,1453.00,1453.25,161,1333,1494.00
04/05/2007,14:19,1453.00,1453.25,1453.00,1453.25,726,22,748.00
04/05/2007,14:20,1453.25,1453.50,1453.25,1453.25,90,53,143.00
04/05/2007,14:21,1453.25,1453.50,1453.25,1453.25,69,125,194.00
04/05/2007,14:22,1453.50,1453.50,1453.25,1453.25,113,161,274.00
04/05/2007,14:23,1453.25,1453.50,1453.00,1453.00,53,932,985.00
04/05/2007,14:24,1453.00,1453.25,1452.75,1453.00,149,745,894.00
04/05/2007,14:25,1453.00,1453.50,1453.00,1453.25,416,272,688.00
04/05/2007,14:26,1453.50,1453.50,1453.25,1453.25,35,255,290.00
04/05/2007,14:27,1453.25,1453.50,1453.25,1453.25,2,127,129.00
04/05/2007,14:28,1453.25,1453.50,1452.75,1453.25,652,846,1498.00
04/05/2007,14:29,1453.25,1453.50,1453.00,1453.00,241,327,568.00
04/05/2007,14:30,1453.25,1453.25,1453.00,1453.00,58,35,93.00
04/05/2007,14:31,1453.00,1453.50,1452.75,1453.00,553,1097,1650.00
04/05/2007,14:32,1453.00,1453.25,1452.75,1453.00,141,179,320.00
04/05/2007,14:33,1453.00,1453.00,1452.50,1452.50,155,1530,1685.00
04/05/2007,14:34,1452.75,1452.75,1452.25,1452.75,1765,2194,3959.00
04/05/2007,14:35,1452.50,1452.75,1452.50,1452.75,525,107,632.00
04/05/2007,14:36,1452.75,1453.00,1452.50,1452.75,542,388,930.00
04/05/2007,14:37,1452.50,1453.00,1452.50,1453.00,325,15,340.00
04/05/2007,14:38,1453.00,1453.25,1452.75,1452.75,815,1123,1938.00
04/05/2007,14:39,1452.50,1453.00,1452.50,1453.00,867,355,1222.00
04/05/2007,14:40,1452.75,1452.75,1452.25,1452.50,532,2016,2548.00
04/05/2007,14:41,1452.50,1452.75,1452.25,1452.50,587,617,1204.00
04/05/2007,14:42,1452.50,1452.75,1452.25,1452.50,110,364,474.00
04/05/2007,14:43,1452.25,1452.75,1452.25,1452.50,596,58,654.00
04/05/2007,14:44,1452.75,1452.75,1452.25,1452.75,394,758,1152.00
04/05/2007,14:45,1452.50,1452.75,1452.25,1452.50,372,184,556.00
04/05/2007,14:46,1452.75,1453.00,1452.50,1453.00,1360,457,1817.00
04/05/2007,14:47,1452.75,1453.00,1452.50,1453.00,597,237,834.00
04/05/2007,14:48,1453.00,1453.25,1452.50,1452.75,1159,1496,2655.00
04/05/2007,14:49,1452.75,1453.00,1452.50,1452.75,301,149,450.00
04/05/2007,14:50,1452.75,1453.00,1452.75,1453.00,649,943,1592.00
04/05/2007,14:51,1453.00,1453.25,1452.75,1453.00,940,705,1645.00
04/05/2007,14:52,1453.25,1453.25,1453.00,1453.00,381,113,494.00
04/05/2007,14:53,1453.25,1453.25,1452.75,1453.00,791,727,1518.00
04/05/2007,14:54,1453.00,1453.50,1453.00,1453.25,1596,269,1865.00
04/05/2007,14:55,1453.25,1453.50,1453.25,1453.50,338,113,451.00
04/05/2007,14:56,1453.50,1453.50,1453.00,1453.25,936,2046,2982.00
04/05/2007,14:57,1453.00,1453.50,1452.75,1453.00,1145,2008,3153.00
04/05/2007,14:58,1452.75,1453.25,1452.75,1453.00,1047,924,1971.00
04/05/2007,14:59,1453.25,1453.50,1453.00,1453.00,2861,760,3621.00
04/05/2007,15:00,1453.25,1453.25,1452.75,1453.25,2971,3894,6865.00
04/05/2007,15:01,1453.25,1453.75,1453.00,1453.50,4227,2833,7060.00
04/05/2007,15:02,1453.50,1454.00,1453.50,1453.50,2657,1145,3802.00
04/05/2007,15:03,1453.75,1453.75,1453.25,1453.50,361,1389,1750.00
04/05/2007,15:04,1453.25,1453.50,1453.00,1453.25,463,2476,2939.00
04/05/2007,15:05,1453.25,1453.25,1453.00,1453.25,1005,88,1093.00
04/05/2007,15:06,1453.25,1453.50,1453.00,1453.25,23,1947,1970.00
04/05/2007,15:07,1453.00,1453.25,1452.75,1453.25,507,1119,1626.00
04/05/2007,15:08,1453.00,1453.50,1453.00,1453.25,1142,381,1523.00
04/05/2007,15:09,1453.25,1453.50,1453.00,1453.25,306,974,1280.00
04/05/2007,15:10,1453.00,1453.25,1452.75,1453.00,116,1588,1704.00
04/05/2007,15:11,1452.75,1453.25,1452.75,1452.75,680,825,1505.00
04/05/2007,15:12,1453.00,1453.00,1452.75,1452.75,1078,1384,2462.00
04/05/2007,15:13,1453.00,1453.00,1452.75,1452.75,289,1052,1341.00
04/05/2007,15:14,1452.75,1453.00,1452.50,1452.75,1287,1485,2772.00
04/05/2007,15:15,1452.75,1453.00,1452.50,1452.75,1749,2660,4409.00
04/05/2007,15:16,1452.50,1452.75,1452.50,1452.75,5,10,15.00
04/05/2007,15:31,1452.50,1452.75,1452.25,1452.25,97,239,336.00
04/05/2007,15:32,1452.50,1452.50,1452.50,1452.50,68,0,68.00
04/05/2007,15:33,1452.50,1452.50,1452.25,1452.25,53,8,61.00
04/05/2007,15:34,1452.50,1452.50,1452.50,1452.50,61,0,61.00
04/05/2007,15:35,1452.50,1452.75,1452.50,1452.75,79,0,79.00
04/05/2007,15:37,1452.75,1452.75,1452.75,1452.75,315,0,315.00
04/05/2007,15:38,1453.00,1453.00,1452.75,1452.75,196,1,197.00
04/05/2007,15:39,1452.75,1453.00,1452.75,1453.00,98,1,99.00
04/05/2007,15:40,1453.00,1453.00,1453.00,1453.00,7,0,7.00
04/05/2007,15:43,1452.75,1453.00,1452.75,1453.00,3,10,13.00
04/05/2007,15:44,1453.00,1453.00,1453.00,1453.00,6,0,6.00
04/05/2007,15:45,1453.00,1453.00,1453.00,1453.00,3,0,3.00
04/05/2007,15:46,1453.00,1453.00,1453.00,1453.00,67,0,67.00
04/05/2007,15:47,1453.00,1453.25,1453.00,1453.25,6,0,6.00
04/05/2007,15:48,1453.25,1453.25,1453.00,1453.00,1,41,42.00
04/05/2007,15:49,1453.00,1453.00,1453.00,1453.00,0,6,6.00
04/05/2007,15:51,1452.75,1452.75,1452.50,1452.50,0,36,36.00
04/05/2007,15:52,1452.75,1452.75,1452.75,1452.75,3,0,3.00
04/05/2007,15:55,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,15:56,1452.75,1452.75,1452.75,1452.75,51,0,51.00
04/05/2007,15:57,1452.75,1452.75,1452.75,1452.75,6,0,6.00
04/05/2007,15:58,1452.75,1453.00,1452.75,1453.00,2,0,2.00
04/05/2007,16:00,1452.75,1452.75,1452.50,1452.75,135,105,240.00
04/05/2007,17:01,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,17:02,1452.75,1452.75,1452.75,1452.75,0,200,200.00
04/05/2007,17:03,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,17:05,1453.00,1453.00,1453.00,1453.00,16,0,16.00
04/05/2007,17:09,1453.00,1453.00,1453.00,1453.00,37,0,37.00
04/05/2007,17:10,1453.00,1453.00,1453.00,1453.00,11,0,11.00
04/05/2007,17:11,1453.25,1453.25,1453.00,1453.00,1,16,17.00
04/05/2007,17:14,1452.75,1452.75,1452.75,1452.75,0,100,100.00
04/05/2007,17:16,1452.75,1452.75,1452.75,1452.75,0,4,4.00
04/05/2007,17:19,1453.00,1453.00,1452.75,1452.75,3,1,4.00
04/05/2007,17:24,1452.75,1452.75,1452.75,1452.75,0,36,36.00
04/05/2007,17:25,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/05/2007,17:26,1453.00,1453.00,1453.00,1453.00,2,0,2.00
04/05/2007,17:29,1452.75,1452.75,1452.75,1452.75,0,23,23.00
04/05/2007,17:30,1453.00,1453.00,1452.75,1452.75,1,38,39.00
04/05/2007,17:31,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,17:34,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,17:38,1452.50,1452.50,1452.50,1452.50,0,3,3.00
04/05/2007,17:44,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,17:46,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,17:52,1452.75,1452.75,1452.75,1452.75,12,0,12.00
04/05/2007,17:53,1452.75,1452.75,1452.75,1452.75,18,0,18.00
04/05/2007,17:56,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,17:58,1452.75,1452.75,1452.75,1452.75,2,0,2.00
04/05/2007,18:01,1452.75,1452.75,1452.75,1452.75,9,0,9.00
04/05/2007,18:04,1452.50,1452.50,1452.50,1452.50,0,3,3.00
04/05/2007,18:05,1452.75,1452.75,1452.75,1452.75,15,0,15.00
04/05/2007,18:06,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,18:13,1452.75,1452.75,1452.75,1452.75,10,0,10.00
04/05/2007,18:14,1452.75,1452.75,1452.75,1452.75,3,0,3.00
04/05/2007,18:16,1452.75,1452.75,1452.75,1452.75,16,0,16.00
04/05/2007,18:17,1452.50,1452.50,1452.50,1452.50,0,2,2.00
04/05/2007,18:18,1452.75,1452.75,1452.75,1452.75,4,0,4.00
04/05/2007,18:22,1452.50,1452.50,1452.50,1452.50,0,5,5.00
04/05/2007,18:27,1452.75,1452.75,1452.75,1452.75,28,0,28.00
04/05/2007,18:31,1453.00,1453.00,1453.00,1453.00,42,0,42.00
04/05/2007,18:38,1453.00,1453.00,1453.00,1453.00,10,0,10.00
04/05/2007,18:39,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/05/2007,18:44,1452.75,1452.75,1452.75,1452.75,0,10,10.00
04/05/2007,18:49,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/05/2007,19:01,1453.00,1453.25,1453.00,1453.25,36,0,36.00
04/05/2007,19:03,1453.00,1453.00,1453.00,1453.00,0,5,5.00
04/05/2007,19:04,1453.00,1453.00,1452.75,1452.75,0,3,3.00
04/05/2007,19:05,1452.75,1452.75,1452.75,1452.75,0,26,26.00
04/05/2007,19:06,1452.75,1453.00,1452.75,1453.00,1,1,2.00
04/05/2007,19:07,1453.00,1453.00,1453.00,1453.00,13,0,13.00
04/05/2007,19:09,1453.00,1453.00,1453.00,1453.00,5,0,5.00
04/05/2007,19:11,1453.00,1453.00,1453.00,1453.00,4,0,4.00
04/05/2007,19:15,1453.00,1453.00,1452.75,1453.00,52,1,53.00
04/05/2007,19:17,1453.00,1453.00,1453.00,1453.00,5,0,5.00
04/05/2007,19:21,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,19:22,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,19:25,1452.75,1452.75,1452.75,1452.75,0,2,2.00
04/05/2007,19:28,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,19:29,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/05/2007,19:30,1452.50,1452.75,1452.50,1452.75,10,1,11.00
04/05/2007,19:33,1452.75,1452.75,1452.75,1452.75,4,0,4.00
04/05/2007,19:35,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,19:36,1452.75,1452.75,1452.75,1452.75,4,0,4.00
04/05/2007,19:37,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,19:52,1452.75,1452.75,1452.75,1452.75,3,0,3.00
04/05/2007,19:58,1452.50,1452.50,1452.50,1452.50,0,2,2.00
04/05/2007,19:59,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,20:05,1452.50,1452.50,1452.50,1452.50,0,2,2.00
04/05/2007,20:09,1452.50,1452.50,1452.50,1452.50,0,5,5.00
04/05/2007,20:10,1452.50,1452.50,1452.50,1452.50,0,100,100.00
04/05/2007,20:11,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,20:13,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,20:18,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,20:21,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,20:29,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,20:36,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,20:40,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,20:42,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,20:51,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,20:52,1452.50,1452.50,1452.50,1452.50,0,68,68.00
04/05/2007,20:53,1452.50,1452.50,1452.50,1452.50,0,150,150.00
04/05/2007,20:55,1452.50,1452.50,1452.50,1452.50,0,3,3.00
04/05/2007,20:56,1452.50,1452.50,1452.50,1452.50,0,4,4.00
04/05/2007,20:59,1452.50,1452.50,1452.25,1452.50,1,77,78.00
04/05/2007,21:00,1452.25,1452.50,1452.00,1452.00,1,121,122.00
04/05/2007,21:01,1452.25,1452.25,1452.00,1452.25,33,26,59.00
04/05/2007,21:10,1452.25,1452.50,1452.25,1452.50,2,0,2.00
04/05/2007,21:13,1452.25,1452.50,1452.25,1452.50,1,1,2.00
04/05/2007,21:17,1452.25,1452.25,1452.25,1452.25,0,1,1.00
04/05/2007,21:18,1452.50,1452.50,1452.50,1452.50,1,0,1.00
04/05/2007,21:20,1452.50,1452.50,1452.50,1452.50,4,0,4.00
04/05/2007,21:24,1452.50,1452.50,1452.25,1452.25,1,5,6.00
04/05/2007,21:25,1452.50,1452.50,1452.50,1452.50,1,0,1.00
04/05/2007,21:27,1452.25,1452.25,1452.25,1452.25,0,11,11.00
04/05/2007,21:28,1452.50,1452.50,1452.50,1452.50,1,0,1.00
04/05/2007,21:38,1452.25,1452.25,1452.25,1452.25,0,12,12.00
04/05/2007,21:41,1452.25,1452.25,1452.25,1452.25,0,2,2.00
04/05/2007,21:45,1452.50,1452.50,1452.25,1452.25,2,2,4.00
04/05/2007,21:46,1452.25,1452.25,1452.25,1452.25,0,10,10.00
04/05/2007,21:48,1452.50,1452.50,1452.50,1452.50,1,0,1.00
04/05/2007,21:49,1452.25,1452.25,1452.25,1452.25,0,3,3.00
04/05/2007,21:52,1452.25,1452.25,1452.25,1452.25,0,10,10.00
04/05/2007,21:56,1452.25,1452.25,1452.25,1452.25,0,1,1.00
04/05/2007,21:57,1452.25,1452.25,1452.25,1452.25,0,1,1.00
04/05/2007,21:58,1452.25,1452.25,1452.25,1452.25,0,2,2.00
04/05/2007,21:59,1452.25,1452.25,1452.25,1452.25,0,2,2.00
04/05/2007,22:00,1452.25,1452.25,1452.25,1452.25,0,57,57.00
04/05/2007,22:01,1452.25,1452.25,1452.25,1452.25,0,3,3.00
04/05/2007,22:04,1452.50,1452.50,1452.25,1452.25,5,1,6.00
04/05/2007,22:05,1452.25,1452.25,1452.25,1452.25,0,1,1.00
04/05/2007,22:14,1452.50,1452.50,1452.50,1452.50,1,0,1.00
04/05/2007,22:19,1452.25,1452.25,1452.25,1452.25,0,15,15.00
04/05/2007,22:20,1452.25,1452.25,1452.25,1452.25,0,1,1.00
04/05/2007,22:21,1452.25,1452.25,1452.25,1452.25,0,1,1.00
04/05/2007,22:32,1452.50,1452.50,1452.50,1452.50,22,0,22.00
04/05/2007,22:34,1452.75,1452.75,1452.75,1452.75,20,0,20.00
04/05/2007,22:42,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,22:49,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,22:51,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,22:54,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,22:56,1452.75,1452.75,1452.75,1452.75,4,0,4.00
04/05/2007,23:02,1452.75,1452.75,1452.75,1452.75,2,0,2.00
04/05/2007,23:06,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,23:08,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/05/2007,23:17,1452.75,1453.00,1452.75,1453.00,122,0,122.00
04/05/2007,23:18,1453.00,1453.00,1453.00,1453.00,2,0,2.00
04/05/2007,23:20,1453.00,1453.00,1453.00,1453.00,10,0,10.00
04/05/2007,23:21,1452.75,1452.75,1452.75,1452.75,0,7,7.00
04/05/2007,23:27,1452.75,1452.75,1452.75,1452.75,0,5,5.00
04/05/2007,23:34,1453.00,1453.00,1453.00,1453.00,2,0,2.00
04/05/2007,23:41,1452.75,1452.75,1452.75,1452.75,0,7,7.00
04/05/2007,23:53,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/05/2007,23:57,1452.75,1452.75,1452.75,1452.75,2,0,2.00
04/05/2007,23:58,1452.50,1452.50,1452.50,1452.50,0,2,2.00
04/06/2007,00:00,1452.50,1452.50,1452.50,1452.50,0,3,3.00
04/06/2007,00:04,1452.75,1452.75,1452.75,1452.75,20,0,20.00
04/06/2007,00:06,1452.75,1452.75,1452.75,1452.75,1,0,1.00
04/06/2007,00:07,1452.75,1452.75,1452.75,1452.75,10,0,10.00
04/06/2007,00:08,1452.75,1452.75,1452.75,1452.75,13,0,13.00
04/06/2007,00:12,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/06/2007,00:20,1452.75,1452.75,1452.75,1452.75,20,0,20.00
04/06/2007,00:23,1452.75,1453.00,1452.75,1453.00,22,0,22.00
04/06/2007,00:24,1453.25,1453.25,1453.25,1453.25,101,0,101.00
04/06/2007,00:30,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/06/2007,00:33,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/06/2007,00:49,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/06/2007,01:02,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/06/2007,01:04,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/06/2007,01:08,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/06/2007,01:12,1452.75,1452.75,1452.75,1452.75,0,9,9.00
04/06/2007,01:14,1452.75,1452.75,1452.75,1452.75,0,2,2.00
04/06/2007,01:16,1453.00,1453.00,1453.00,1453.00,3,0,3.00
04/06/2007,01:17,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/06/2007,01:34,1453.00,1453.00,1453.00,1453.00,3,0,3.00
04/06/2007,01:40,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/06/2007,01:58,1452.75,1452.75,1452.75,1452.75,0,2,2.00
04/06/2007,02:07,1452.75,1452.75,1452.75,1452.75,0,2,2.00
04/06/2007,02:11,1453.00,1453.00,1453.00,1453.00,4,0,4.00
04/06/2007,02:21,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/06/2007,02:22,1453.25,1453.25,1453.00,1453.00,5,40,45.00
04/06/2007,02:30,1452.75,1452.75,1452.75,1452.75,0,39,39.00
04/06/2007,02:31,1452.75,1452.75,1452.75,1452.75,0,35,35.00
04/06/2007,02:37,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/06/2007,02:40,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/06/2007,02:49,1453.00,1453.00,1453.00,1453.00,7,0,7.00
04/06/2007,02:52,1453.25,1453.25,1453.25,1453.25,12,0,12.00
04/06/2007,03:01,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/06/2007,03:29,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/06/2007,03:31,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/06/2007,03:37,1453.25,1453.25,1453.25,1453.25,13,0,13.00
04/06/2007,03:38,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/06/2007,03:39,1453.25,1453.50,1453.25,1453.50,6,0,6.00
04/06/2007,03:40,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,03:41,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,03:50,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,03:54,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,04:03,1453.25,1453.25,1453.25,1453.25,0,2,2.00
04/06/2007,04:07,1453.50,1453.50,1453.50,1453.50,2,0,2.00
04/06/2007,04:08,1453.50,1453.50,1453.50,1453.50,2,0,2.00
04/06/2007,04:10,1453.50,1453.50,1453.50,1453.50,5,0,5.00
04/06/2007,04:13,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,04:14,1453.50,1453.50,1453.25,1453.50,3,2,5.00
04/06/2007,04:17,1453.50,1453.50,1453.50,1453.50,8,0,8.00
04/06/2007,04:20,1453.50,1453.50,1453.50,1453.50,6,0,6.00
04/06/2007,04:22,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/06/2007,04:28,1453.50,1453.50,1453.50,1453.50,8,0,8.00
04/06/2007,04:32,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/06/2007,04:37,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/06/2007,04:39,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,04:41,1453.25,1453.25,1453.25,1453.25,0,25,25.00
04/06/2007,04:46,1453.25,1453.25,1453.25,1453.25,0,22,22.00
04/06/2007,04:49,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/06/2007,04:51,1453.00,1453.00,1453.00,1453.00,0,2,2.00
04/06/2007,04:54,1453.00,1453.00,1452.75,1452.75,0,100,100.00
04/06/2007,05:13,1453.00,1453.00,1453.00,1453.00,6,0,6.00
04/06/2007,05:20,1453.25,1453.50,1453.25,1453.50,50,0,50.00
04/06/2007,05:21,1453.25,1453.25,1453.25,1453.25,0,4,4.00
04/06/2007,05:23,1453.50,1453.50,1453.50,1453.50,122,0,122.00
04/06/2007,05:24,1453.75,1453.75,1453.75,1453.75,11,0,11.00
04/06/2007,05:25,1453.75,1453.75,1453.75,1453.75,27,0,27.00
04/06/2007,05:32,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/06/2007,05:33,1453.50,1453.50,1453.50,1453.50,0,5,5.00
04/06/2007,05:36,1453.75,1453.75,1453.75,1453.75,2,0,2.00
04/06/2007,05:37,1453.75,1453.75,1453.75,1453.75,1,0,1.00
04/06/2007,05:47,1453.75,1453.75,1453.75,1453.75,40,0,40.00
04/06/2007,05:49,1453.75,1454.50,1453.75,1454.50,583,68,651.00
04/06/2007,05:50,1454.25,1454.50,1454.00,1454.25,4,245,249.00
04/06/2007,05:51,1454.25,1454.25,1454.25,1454.25,1,0,1.00
04/06/2007,05:52,1454.25,1454.25,1454.25,1454.25,3,0,3.00
04/06/2007,05:55,1454.25,1454.25,1454.25,1454.25,3,0,3.00
04/06/2007,05:58,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/06/2007,06:00,1454.00,1454.00,1454.00,1454.00,0,8,8.00
04/06/2007,06:01,1454.00,1454.00,1454.00,1454.00,0,2,2.00
04/06/2007,06:02,1454.00,1454.00,1454.00,1454.00,0,2,2.00
04/06/2007,06:04,1454.25,1454.25,1454.25,1454.25,1,0,1.00
04/06/2007,06:06,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/06/2007,06:07,1454.00,1454.00,1454.00,1454.00,0,19,19.00
04/06/2007,06:10,1454.00,1454.00,1454.00,1454.00,0,5,5.00
04/06/2007,06:11,1454.00,1454.00,1454.00,1454.00,0,5,5.00
04/06/2007,06:12,1454.00,1454.00,1454.00,1454.00,0,351,351.00
04/06/2007,06:13,1454.00,1454.00,1454.00,1454.00,0,60,60.00
04/06/2007,06:15,1453.75,1453.75,1453.75,1453.75,0,16,16.00
04/06/2007,06:16,1453.75,1453.75,1453.75,1453.75,0,1,1.00
04/06/2007,06:18,1453.75,1453.75,1453.75,1453.75,0,1,1.00
04/06/2007,06:21,1453.75,1453.75,1453.50,1453.50,0,42,42.00
04/06/2007,06:25,1453.50,1453.50,1453.50,1453.50,0,6,6.00
04/06/2007,06:26,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/06/2007,06:28,1453.50,1453.50,1453.50,1453.50,0,5,5.00
04/06/2007,06:31,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/06/2007,06:32,1453.50,1453.50,1453.50,1453.50,0,15,15.00
04/06/2007,06:35,1453.50,1453.50,1453.50,1453.50,0,20,20.00
04/06/2007,06:37,1453.75,1453.75,1453.75,1453.75,1,0,1.00
04/06/2007,06:39,1453.75,1453.75,1453.75,1453.75,14,0,14.00
04/06/2007,06:41,1453.75,1453.75,1453.75,1453.75,12,0,12.00
04/06/2007,06:42,1453.75,1453.75,1453.75,1453.75,5,0,5.00
04/06/2007,06:48,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/06/2007,06:53,1453.75,1453.75,1453.75,1453.75,11,0,11.00
04/06/2007,06:54,1453.75,1454.00,1453.75,1454.00,2,0,2.00
04/06/2007,06:55,1453.75,1453.75,1453.75,1453.75,0,5,5.00
04/06/2007,06:56,1453.75,1454.00,1453.75,1454.00,6,4,10.00
04/06/2007,06:57,1454.00,1454.00,1454.00,1454.00,2,0,2.00
04/06/2007,06:58,1454.00,1454.00,1454.00,1454.00,1,0,1.00
04/06/2007,07:00,1453.75,1454.00,1453.75,1454.00,1,6,7.00
04/06/2007,07:01,1453.75,1453.75,1453.50,1453.50,0,70,70.00
04/06/2007,07:02,1453.50,1453.50,1453.50,1453.50,0,5,5.00
04/06/2007,07:03,1453.25,1453.25,1453.00,1453.00,0,223,223.00
04/06/2007,07:04,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/06/2007,07:06,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/06/2007,07:07,1453.25,1453.25,1453.25,1453.25,5,0,5.00
04/06/2007,07:08,1453.25,1453.25,1453.25,1453.25,11,0,11.00
04/06/2007,07:09,1453.00,1453.50,1453.00,1453.50,172,26,198.00
04/06/2007,07:10,1453.25,1453.50,1453.25,1453.50,6,1,7.00
04/06/2007,07:11,1453.25,1453.50,1453.00,1453.25,8,38,46.00
04/06/2007,07:12,1453.25,1453.25,1453.00,1453.25,2,5,7.00
04/06/2007,07:13,1453.25,1453.25,1453.25,1453.25,48,0,48.00
04/06/2007,07:14,1453.00,1453.00,1453.00,1453.00,0,4,4.00
04/06/2007,07:15,1453.00,1453.25,1453.00,1453.25,12,1,13.00
04/06/2007,07:16,1453.25,1453.25,1453.25,1453.25,6,0,6.00
04/06/2007,07:17,1453.25,1453.25,1453.00,1453.25,162,6,168.00
04/06/2007,07:18,1453.00,1453.25,1453.00,1453.25,1,1,2.00
04/06/2007,07:19,1453.25,1453.50,1453.25,1453.50,217,1,218.00
04/06/2007,07:20,1453.50,1453.50,1453.50,1453.50,4,0,4.00
04/06/2007,07:21,1453.25,1453.50,1453.25,1453.50,56,22,78.00
04/06/2007,07:22,1453.50,1453.50,1453.25,1453.50,15,1,16.00
04/06/2007,07:23,1453.50,1453.50,1453.50,1453.50,59,0,59.00
04/06/2007,07:24,1453.50,1453.50,1453.50,1453.50,34,0,34.00
04/06/2007,07:25,1453.25,1453.50,1453.25,1453.50,117,12,129.00
04/06/2007,07:26,1453.50,1453.50,1453.25,1453.25,25,39,64.00
04/06/2007,07:27,1453.50,1453.50,1453.25,1453.25,3,32,35.00
04/06/2007,07:28,1453.25,1453.25,1453.00,1453.00,7,46,53.00
04/06/2007,07:29,1453.25,1453.25,1453.00,1453.00,14,76,90.00
04/06/2007,07:30,1452.75,1453.00,1452.75,1452.75,121,63,184.00
04/06/2007,07:31,1453.00,1458.50,1453.00,1455.00,5480,2428,7908.00
04/06/2007,07:32,1455.25,1456.75,1455.25,1456.00,1406,1639,3045.00
04/06/2007,07:33,1456.00,1457.50,1455.50,1457.25,1719,782,2501.00
04/06/2007,07:34,1457.25,1458.00,1456.75,1456.75,1319,981,2300.00
04/06/2007,07:35,1456.75,1457.75,1456.75,1457.75,732,363,1095.00
04/06/2007,07:36,1457.75,1458.00,1457.50,1458.00,851,41,892.00
04/06/2007,07:37,1458.00,1458.25,1457.75,1458.25,1059,176,1235.00
04/06/2007,07:38,1458.25,1458.50,1458.00,1458.50,1075,287,1362.00
04/06/2007,07:39,1458.50,1458.50,1458.00,1458.50,923,303,1226.00
04/06/2007,07:40,1458.50,1458.50,1457.50,1457.50,527,939,1466.00
04/06/2007,07:41,1457.50,1458.25,1457.50,1457.75,776,685,1461.00
04/06/2007,07:42,1457.75,1458.25,1457.75,1458.00,1021,18,1039.00
04/06/2007,07:43,1458.00,1458.75,1458.00,1458.50,957,749,1706.00
04/06/2007,07:44,1458.50,1459.00,1458.00,1458.25,380,816,1196.00
04/06/2007,07:45,1458.00,1458.25,1457.75,1457.75,18,656,674.00
04/06/2007,07:46,1457.75,1458.00,1457.50,1458.00,398,190,588.00
04/06/2007,07:47,1458.00,1458.25,1457.75,1458.25,181,60,241.00
04/06/2007,07:48,1458.00,1458.75,1458.00,1458.50,895,280,1175.00
04/06/2007,07:49,1458.50,1458.75,1458.25,1458.50,149,354,503.00
04/06/2007,07:50,1458.50,1458.50,1458.25,1458.25,25,6,31.00
04/06/2007,07:51,1458.25,1458.50,1458.25,1458.50,2,48,50.00
04/06/2007,07:52,1458.50,1458.50,1458.25,1458.25,21,142,163.00
04/06/2007,07:53,1458.25,1458.75,1458.25,1458.50,425,223,648.00
04/06/2007,07:54,1458.25,1458.50,1458.25,1458.50,38,5,43.00
04/06/2007,07:55,1458.50,1458.50,1458.25,1458.25,11,5,16.00
04/06/2007,07:56,1458.50,1458.75,1458.50,1458.50,179,56,235.00
04/06/2007,07:57,1458.50,1458.50,1458.25,1458.25,74,8,82.00
04/06/2007,07:58,1458.25,1458.25,1458.00,1458.00,0,290,290.00
04/06/2007,07:59,1458.25,1458.50,1458.00,1458.00,580,217,797.00
04/06/2007,08:00,1458.00,1458.25,1458.00,1458.00,52,2,54.00
04/06/2007,08:01,1458.25,1458.25,1458.00,1458.00,58,13,71.00
04/06/2007,08:02,1458.00,1458.50,1458.00,1458.25,198,37,235.00
04/06/2007,08:03,1458.25,1458.25,1458.00,1458.00,11,30,41.00
04/06/2007,08:04,1458.25,1458.25,1458.00,1458.00,43,8,51.00
04/06/2007,08:05,1458.25,1458.50,1458.25,1458.50,193,52,245.00
04/06/2007,08:06,1458.50,1458.50,1458.25,1458.25,3,7,10.00
04/06/2007,08:07,1458.25,1458.50,1458.25,1458.25,6,14,20.00
04/06/2007,08:08,1458.50,1458.50,1458.25,1458.50,29,13,42.00
04/06/2007,08:09,1458.50,1458.75,1458.50,1458.50,475,58,533.00
04/06/2007,08:10,1458.75,1459.00,1458.50,1458.75,310,65,375.00
04/06/2007,08:11,1458.75,1458.75,1458.50,1458.50,183,62,245.00
04/06/2007,08:12,1458.50,1458.75,1458.50,1458.50,110,350,460.00
04/06/2007,08:13,1458.50,1458.75,1458.25,1458.25,71,519,590.00
04/06/2007,08:14,1458.25,1458.25,1458.00,1458.25,27,154,181.00
04/06/2007,08:15,1458.00,1458.25,1457.75,1458.00,291,322,613.00
04/08/2007,17:01,1457.25,1457.75,1457.00,1457.50,194,565,759.00
04/08/2007,17:02,1457.75,1458.00,1457.50,1457.75,97,11,108.00
04/08/2007,17:03,1457.75,1457.75,1457.50,1457.50,99,8,107.00
04/08/2007,17:04,1457.75,1457.75,1457.50,1457.75,91,1,92.00
04/08/2007,17:05,1458.00,1458.00,1457.75,1458.00,153,5,158.00
04/08/2007,17:06,1458.00,1458.00,1457.75,1458.00,33,8,41.00
04/08/2007,17:07,1458.00,1458.00,1457.75,1458.00,91,1,92.00
04/08/2007,17:08,1457.75,1457.75,1457.50,1457.50,0,168,168.00
04/08/2007,17:09,1457.25,1457.25,1457.25,1457.25,0,108,108.00
04/08/2007,17:10,1457.25,1457.50,1457.00,1457.25,2,30,32.00
04/08/2007,17:11,1457.25,1457.50,1457.25,1457.50,15,8,23.00
04/08/2007,17:12,1457.25,1457.50,1457.00,1457.25,10,16,26.00
04/08/2007,17:13,1457.25,1457.25,1457.25,1457.25,0,9,9.00
04/08/2007,17:14,1457.25,1457.25,1457.00,1457.25,2,56,58.00
04/08/2007,17:15,1457.00,1457.00,1456.75,1456.75,37,98,135.00
04/08/2007,17:16,1457.00,1457.00,1456.75,1457.00,42,26,68.00
04/08/2007,17:17,1457.00,1457.25,1457.00,1457.25,7,0,7.00
04/08/2007,17:18,1457.25,1457.25,1457.00,1457.00,1,100,101.00
04/08/2007,17:19,1457.00,1457.25,1457.00,1457.00,2,38,40.00
04/08/2007,17:20,1457.00,1457.00,1456.75,1457.00,14,10,24.00
04/08/2007,17:21,1457.00,1457.00,1457.00,1457.00,32,0,32.00
04/08/2007,17:22,1457.00,1457.00,1457.00,1457.00,152,0,152.00
04/08/2007,17:23,1457.00,1457.00,1457.00,1457.00,53,0,53.00
04/08/2007,17:24,1457.00,1457.00,1457.00,1457.00,445,0,445.00
04/08/2007,17:25,1457.25,1457.50,1457.25,1457.25,190,4,194.00
04/08/2007,17:27,1457.25,1457.25,1457.25,1457.25,0,5,5.00
04/08/2007,17:28,1457.25,1457.25,1457.00,1457.00,0,121,121.00
04/08/2007,17:29,1457.00,1457.25,1457.00,1457.00,1,25,26.00
04/08/2007,17:30,1457.00,1457.00,1456.75,1456.75,0,12,12.00
04/08/2007,17:31,1457.00,1457.00,1456.75,1457.00,6,14,20.00
04/08/2007,17:32,1457.00,1457.00,1457.00,1457.00,7,0,7.00
04/08/2007,17:33,1456.75,1457.00,1456.75,1457.00,12,26,38.00
04/08/2007,17:34,1457.00,1457.00,1457.00,1457.00,1,0,1.00
04/08/2007,17:36,1456.75,1456.75,1456.75,1456.75,0,87,87.00
04/08/2007,17:37,1456.75,1456.75,1456.50,1456.75,34,56,90.00
04/08/2007,17:39,1456.50,1456.75,1456.50,1456.75,3,12,15.00
04/08/2007,17:40,1456.75,1456.75,1456.50,1456.50,1,65,66.00
04/08/2007,17:41,1456.50,1456.75,1456.50,1456.75,2,31,33.00
04/08/2007,17:42,1456.50,1456.50,1456.50,1456.50,0,33,33.00
04/08/2007,17:43,1456.50,1456.50,1456.50,1456.50,0,7,7.00
04/08/2007,17:44,1456.50,1456.75,1456.50,1456.50,1,16,17.00
04/08/2007,17:45,1456.50,1456.50,1456.50,1456.50,0,12,12.00
04/08/2007,17:46,1456.75,1456.75,1456.75,1456.75,46,0,46.00
04/08/2007,17:47,1457.00,1457.00,1457.00,1457.00,1,0,1.00
04/08/2007,17:48,1456.75,1456.75,1456.50,1456.50,0,68,68.00
04/08/2007,17:49,1456.50,1456.75,1456.25,1456.50,26,68,94.00
04/08/2007,17:50,1456.50,1456.50,1456.50,1456.50,1,0,1.00
04/08/2007,17:51,1456.75,1456.75,1456.75,1456.75,2,0,2.00
04/08/2007,17:52,1456.75,1456.75,1456.75,1456.75,10,0,10.00
04/08/2007,17:53,1456.75,1456.75,1456.75,1456.75,1,0,1.00
04/08/2007,17:56,1456.50,1456.50,1456.50,1456.50,0,16,16.00
04/08/2007,17:57,1456.50,1456.50,1456.50,1456.50,0,8,8.00
04/08/2007,17:58,1456.50,1456.75,1456.50,1456.50,1,38,39.00
04/08/2007,17:59,1456.75,1456.75,1456.75,1456.75,32,0,32.00
04/08/2007,18:02,1456.75,1456.75,1456.75,1456.75,15,0,15.00
04/08/2007,18:03,1456.75,1456.75,1456.75,1456.75,34,0,34.00
04/08/2007,18:05,1457.00,1457.00,1457.00,1457.00,2,0,2.00
04/08/2007,18:06,1457.00,1457.00,1456.75,1456.75,16,3,19.00
04/08/2007,18:07,1456.75,1456.75,1456.75,1456.75,0,3,3.00
04/08/2007,18:08,1457.00,1457.25,1457.00,1457.25,49,0,49.00
04/08/2007,18:09,1457.25,1457.25,1457.00,1457.00,2,2,4.00
04/08/2007,18:11,1457.00,1457.25,1457.00,1457.25,120,13,133.00
04/08/2007,18:12,1457.00,1457.00,1457.00,1457.00,0,3,3.00
04/08/2007,18:15,1457.25,1457.25,1457.25,1457.25,2,0,2.00
04/08/2007,18:16,1457.25,1457.25,1457.00,1457.25,3,4,7.00
04/08/2007,18:17,1457.25,1457.25,1457.25,1457.25,55,0,55.00
04/08/2007,18:18,1457.00,1457.00,1457.00,1457.00,0,1,1.00
04/08/2007,18:19,1457.00,1457.00,1457.00,1457.00,0,3,3.00
04/08/2007,18:20,1457.00,1457.25,1457.00,1457.25,1,1,2.00
04/08/2007,18:25,1457.00,1457.00,1457.00,1457.00,0,149,149.00
04/08/2007,18:27,1456.75,1456.75,1456.75,1456.75,0,1,1.00
04/08/2007,18:28,1457.00,1457.00,1457.00,1457.00,1,0,1.00
04/08/2007,18:30,1457.00,1457.00,1457.00,1457.00,4,0,4.00
04/08/2007,18:31,1456.75,1456.75,1456.75,1456.75,0,9,9.00
04/08/2007,18:33,1456.75,1457.00,1456.75,1457.00,18,5,23.00
04/08/2007,18:34,1457.00,1457.00,1457.00,1457.00,3,0,3.00
04/08/2007,18:35,1457.00,1457.00,1457.00,1457.00,2,0,2.00
04/08/2007,18:36,1457.00,1457.00,1457.00,1457.00,1,0,1.00
04/08/2007,18:38,1457.00,1457.00,1457.00,1457.00,7,0,7.00
04/08/2007,18:39,1457.00,1457.00,1457.00,1457.00,3,0,3.00
04/08/2007,18:40,1457.00,1457.00,1457.00,1457.00,2,0,2.00
04/08/2007,18:41,1457.25,1457.25,1457.00,1457.00,1,1,2.00
04/08/2007,18:42,1457.00,1457.00,1457.00,1457.00,0,10,10.00
04/08/2007,18:44,1457.00,1457.00,1457.00,1457.00,0,10,10.00
04/08/2007,18:46,1457.00,1457.25,1457.00,1457.25,4,6,10.00
04/08/2007,18:48,1457.25,1457.25,1457.25,1457.25,1,0,1.00
04/08/2007,18:49,1457.25,1457.25,1457.00,1457.00,1,13,14.00
04/08/2007,18:50,1457.00,1457.00,1457.00,1457.00,0,3,3.00
04/08/2007,18:51,1457.00,1457.00,1457.00,1457.00,0,3,3.00
04/08/2007,18:54,1457.25,1457.25,1457.25,1457.25,20,0,20.00
04/08/2007,18:55,1457.25,1457.25,1457.25,1457.25,1,0,1.00
04/08/2007,18:58,1457.00,1457.00,1457.00,1457.00,0,1,1.00
04/08/2007,18:59,1457.25,1457.25,1457.25,1457.25,20,0,20.00
04/08/2007,19:00,1457.25,1457.25,1457.25,1457.25,25,0,25.00
04/08/2007,19:01,1457.25,1457.25,1457.25,1457.25,15,0,15.00
04/08/2007,19:02,1457.25,1457.25,1457.00,1457.00,12,11,23.00
04/08/2007,19:04,1457.00,1457.00,1457.00,1457.00,0,1,1.00
04/08/2007,19:05,1457.00,1457.00,1457.00,1457.00,0,3,3.00
04/08/2007,19:06,1457.00,1457.00,1457.00,1457.00,0,1,1.00
04/08/2007,19:07,1457.25,1457.25,1457.25,1457.25,32,0,32.00
04/08/2007,19:08,1457.00,1457.25,1457.00,1457.00,1,38,39.00
04/08/2007,19:09,1457.00,1457.00,1457.00,1457.00,0,2,2.00
04/08/2007,19:10,1457.00,1457.25,1457.00,1457.25,1,1,2.00
04/08/2007,19:13,1457.25,1457.25,1457.25,1457.25,50,0,50.00
04/08/2007,19:14,1457.25,1457.50,1457.25,1457.50,27,0,27.00
04/08/2007,19:15,1457.50,1457.50,1457.50,1457.50,52,0,52.00
04/08/2007,19:16,1457.25,1457.50,1457.25,1457.50,3,10,13.00
04/08/2007,19:17,1457.25,1457.50,1457.00,1457.00,13,20,33.00
04/08/2007,19:18,1457.50,1457.50,1457.25,1457.50,22,1,23.00
04/08/2007,19:19,1457.50,1457.50,1457.50,1457.50,20,0,20.00
04/08/2007,19:20,1457.25,1457.25,1457.25,1457.25,0,21,21.00
04/08/2007,19:21,1457.25,1457.25,1457.25,1457.25,0,2,2.00
04/08/2007,19:22,1457.25,1457.25,1457.25,1457.25,0,2,2.00
04/08/2007,19:24,1457.25,1457.25,1457.25,1457.25,0,26,26.00
04/08/2007,19:25,1457.25,1457.25,1457.00,1457.00,0,7,7.00
04/08/2007,19:27,1457.25,1457.25,1457.25,1457.25,17,0,17.00
04/08/2007,19:28,1457.50,1457.50,1457.50,1457.50,1,0,1.00
04/08/2007,19:29,1457.25,1457.25,1457.25,1457.25,0,1,1.00
04/08/2007,19:31,1457.50,1457.50,1457.50,1457.50,7,0,7.00
04/08/2007,19:32,1457.50,1457.50,1457.25,1457.50,34,12,46.00
04/08/2007,19:36,1457.50,1457.50,1457.50,1457.50,2,0,2.00
04/08/2007,19:37,1457.75,1457.75,1457.75,1457.75,5,0,5.00
04/08/2007,19:38,1457.50,1457.50,1457.50,1457.50,0,58,58.00
04/08/2007,19:39,1457.50,1457.50,1457.50,1457.50,0,6,6.00
04/08/2007,19:42,1457.75,1457.75,1457.75,1457.75,30,0,30.00
04/08/2007,19:44,1457.50,1457.75,1457.50,1457.75,5,5,10.00
04/08/2007,19:45,1457.75,1457.75,1457.75,1457.75,5,0,5.00
04/08/2007,19:46,1457.75,1457.75,1457.75,1457.75,10,0,10.00
04/08/2007,19:48,1457.75,1457.75,1457.50,1457.50,7,258,265.00
04/08/2007,19:50,1457.50,1457.50,1457.50,1457.50,0,12,12.00
04/08/2007,19:52,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/08/2007,19:53,1457.50,1457.50,1457.50,1457.50,0,5,5.00
04/08/2007,19:54,1457.50,1457.50,1457.50,1457.50,0,10,10.00
04/08/2007,19:55,1457.75,1457.75,1457.75,1457.75,5,0,5.00
04/08/2007,19:56,1457.75,1457.75,1457.50,1457.50,1,3,4.00
04/08/2007,19:57,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/08/2007,19:58,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/08/2007,19:59,1457.50,1457.50,1457.50,1457.50,0,11,11.00
04/08/2007,20:00,1457.50,1457.50,1457.50,1457.50,0,50,50.00
04/08/2007,20:03,1457.50,1457.75,1457.50,1457.75,3,15,18.00
04/08/2007,20:04,1457.50,1457.50,1457.50,1457.50,0,22,22.00
04/08/2007,20:07,1457.75,1457.75,1457.75,1457.75,287,0,287.00
04/08/2007,20:08,1457.75,1457.75,1457.75,1457.75,105,0,105.00
04/08/2007,20:11,1457.75,1458.00,1457.75,1458.00,6,0,6.00
04/08/2007,20:12,1457.75,1457.75,1457.75,1457.75,0,11,11.00
04/08/2007,20:13,1457.75,1457.75,1457.75,1457.75,0,20,20.00
04/08/2007,20:16,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,20:17,1458.00,1458.00,1458.00,1458.00,292,0,292.00
04/08/2007,20:18,1458.25,1458.25,1458.00,1458.00,5,79,84.00
04/08/2007,20:19,1458.00,1458.00,1457.75,1458.00,2,4,6.00
04/08/2007,20:20,1458.00,1458.00,1458.00,1458.00,46,0,46.00
04/08/2007,20:21,1458.00,1458.00,1457.75,1458.00,6,3,9.00
04/08/2007,20:22,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,20:23,1458.00,1458.00,1457.75,1458.00,101,1,102.00
04/08/2007,20:24,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,20:25,1458.00,1458.00,1458.00,1458.00,10,0,10.00
04/08/2007,20:27,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,20:29,1458.00,1458.00,1458.00,1458.00,5,0,5.00
04/08/2007,20:30,1457.75,1457.75,1457.75,1457.75,0,2,2.00
04/08/2007,20:31,1457.75,1457.75,1457.75,1457.75,0,5,5.00
04/08/2007,20:33,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,20:35,1458.00,1458.00,1458.00,1458.00,4,0,4.00
04/08/2007,20:36,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,20:38,1458.00,1458.00,1458.00,1458.00,6,0,6.00
04/08/2007,20:39,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,20:41,1458.00,1458.00,1458.00,1458.00,9,0,9.00
04/08/2007,20:42,1458.00,1458.00,1458.00,1458.00,3,0,3.00
04/08/2007,20:43,1458.00,1458.25,1458.00,1458.25,4,9,13.00
04/08/2007,20:44,1458.00,1458.25,1458.00,1458.00,5,16,21.00
04/08/2007,20:45,1458.00,1458.00,1458.00,1458.00,0,15,15.00
04/08/2007,20:46,1458.00,1458.00,1458.00,1458.00,0,50,50.00
04/08/2007,20:51,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,20:56,1458.00,1458.00,1458.00,1458.00,5,0,5.00
04/08/2007,20:57,1457.75,1458.00,1457.75,1458.00,1,1,2.00
04/08/2007,20:58,1457.75,1457.75,1457.75,1457.75,0,63,63.00
04/08/2007,21:00,1457.75,1458.00,1457.75,1458.00,24,1,25.00
04/08/2007,21:04,1457.75,1458.00,1457.75,1457.75,4,2,6.00
04/08/2007,21:05,1457.75,1457.75,1457.75,1457.75,0,5,5.00
04/08/2007,21:06,1457.75,1458.00,1457.75,1458.00,20,8,28.00
04/08/2007,21:07,1458.00,1458.00,1458.00,1458.00,20,0,20.00
04/08/2007,21:12,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,21:15,1458.00,1458.00,1457.75,1457.75,2,1,3.00
04/08/2007,21:16,1458.00,1458.00,1458.00,1458.00,31,0,31.00
04/08/2007,21:17,1458.00,1458.00,1458.00,1458.00,23,0,23.00
04/08/2007,21:18,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,21:19,1458.00,1458.00,1457.75,1457.75,3,2,5.00
04/08/2007,21:20,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,21:25,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,21:29,1457.75,1457.75,1457.75,1457.75,0,110,110.00
04/08/2007,21:30,1457.75,1457.75,1457.75,1457.75,0,3,3.00
04/08/2007,21:31,1457.75,1457.75,1457.50,1457.50,0,11,11.00
04/08/2007,21:32,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/08/2007,21:34,1457.75,1457.75,1457.75,1457.75,20,0,20.00
04/08/2007,21:35,1457.75,1457.75,1457.75,1457.75,16,0,16.00
04/08/2007,21:36,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,21:37,1458.00,1458.00,1458.00,1458.00,31,0,31.00
04/08/2007,21:41,1457.75,1457.75,1457.75,1457.75,0,3,3.00
04/08/2007,21:43,1457.75,1457.75,1457.75,1457.75,0,3,3.00
04/08/2007,21:44,1458.00,1458.00,1458.00,1458.00,3,0,3.00
04/08/2007,21:50,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,21:52,1457.75,1457.75,1457.75,1457.75,0,24,24.00
04/08/2007,21:54,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,21:55,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,21:56,1457.75,1457.75,1457.75,1457.75,0,9,9.00
04/08/2007,21:57,1457.75,1458.00,1457.75,1458.00,50,10,60.00
04/08/2007,21:59,1458.00,1458.00,1458.00,1458.00,4,0,4.00
04/08/2007,22:01,1458.00,1458.00,1458.00,1458.00,40,0,40.00
04/08/2007,22:02,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,22:03,1458.00,1458.00,1458.00,1458.00,20,0,20.00
04/08/2007,22:04,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,22:05,1458.00,1458.00,1458.00,1458.00,40,0,40.00
04/08/2007,22:06,1458.00,1458.00,1457.75,1457.75,2,109,111.00
04/08/2007,22:07,1457.75,1457.75,1457.75,1457.75,0,21,21.00
04/08/2007,22:08,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,22:09,1457.75,1457.75,1457.50,1457.75,2,24,26.00
04/08/2007,22:10,1457.75,1457.75,1457.75,1457.75,18,0,18.00
04/08/2007,22:11,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,22:12,1457.75,1457.75,1457.75,1457.75,0,6,6.00
04/08/2007,22:14,1458.00,1458.00,1457.75,1457.75,20,3,23.00
04/08/2007,22:15,1458.00,1458.00,1458.00,1458.00,5,0,5.00
04/08/2007,22:16,1458.00,1458.00,1458.00,1458.00,72,0,72.00
04/08/2007,22:17,1458.00,1458.00,1457.75,1458.00,66,5,71.00
04/08/2007,22:18,1457.75,1458.00,1457.75,1458.00,1,3,4.00
04/08/2007,22:19,1458.00,1458.00,1458.00,1458.00,25,0,25.00
04/08/2007,22:22,1457.75,1457.75,1457.75,1457.75,0,8,8.00
04/08/2007,22:25,1458.00,1458.00,1458.00,1458.00,25,0,25.00
04/08/2007,22:29,1458.00,1458.00,1457.75,1457.75,25,2,27.00
04/08/2007,22:30,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,22:31,1458.00,1458.00,1458.00,1458.00,4,0,4.00
04/08/2007,22:32,1458.00,1458.00,1458.00,1458.00,30,0,30.00
04/08/2007,22:33,1457.75,1457.75,1457.75,1457.75,0,3,3.00
04/08/2007,22:34,1457.75,1457.75,1457.75,1457.75,0,11,11.00
04/08/2007,22:37,1457.75,1458.00,1457.75,1458.00,50,1,51.00
04/08/2007,22:38,1458.00,1458.00,1457.75,1457.75,3,20,23.00
04/08/2007,22:40,1457.75,1457.75,1457.75,1457.75,0,34,34.00
04/08/2007,22:41,1457.75,1458.00,1457.75,1458.00,1,8,9.00
04/08/2007,22:43,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,22:44,1458.00,1458.00,1457.75,1457.75,25,1,26.00
04/08/2007,22:45,1457.75,1457.75,1457.75,1457.75,0,15,15.00
04/08/2007,22:47,1457.75,1457.75,1457.75,1457.75,0,41,41.00
04/08/2007,22:48,1457.75,1457.75,1457.50,1457.50,0,21,21.00
04/08/2007,22:51,1457.75,1457.75,1457.75,1457.75,20,0,20.00
04/08/2007,22:52,1457.75,1457.75,1457.75,1457.75,11,0,11.00
04/08/2007,22:54,1457.75,1457.75,1457.75,1457.75,25,0,25.00
04/08/2007,22:55,1457.50,1457.50,1457.50,1457.50,0,2,2.00
04/08/2007,22:56,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/08/2007,23:00,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/08/2007,23:04,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/08/2007,23:05,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/08/2007,23:06,1457.75,1457.75,1457.50,1457.50,11,1,12.00
04/08/2007,23:07,1457.75,1457.75,1457.75,1457.75,3,0,3.00
04/08/2007,23:09,1457.75,1457.75,1457.75,1457.75,2,0,2.00
04/08/2007,23:11,1457.75,1457.75,1457.75,1457.75,34,0,34.00
04/08/2007,23:14,1458.00,1458.00,1458.00,1458.00,5,0,5.00
04/08/2007,23:15,1457.75,1457.75,1457.75,1457.75,0,4,4.00
04/08/2007,23:19,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,23:20,1458.00,1458.00,1458.00,1458.00,14,0,14.00
04/08/2007,23:22,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,23:23,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,23:26,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,23:29,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/08/2007,23:30,1457.75,1457.75,1457.75,1457.75,0,15,15.00
04/08/2007,23:31,1457.75,1457.75,1457.75,1457.75,0,12,12.00
04/08/2007,23:32,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/08/2007,23:33,1457.75,1457.75,1457.75,1457.75,0,12,12.00
04/08/2007,23:34,1457.75,1458.00,1457.75,1458.00,2,1,3.00
04/08/2007,23:35,1457.75,1458.00,1457.75,1458.00,1,1,2.00
04/08/2007,23:41,1457.75,1457.75,1457.75,1457.75,0,11,11.00
04/08/2007,23:43,1457.50,1457.50,1457.50,1457.50,0,5,5.00
04/08/2007,23:46,1457.50,1457.50,1457.50,1457.50,0,20,20.00
04/08/2007,23:47,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/08/2007,23:48,1457.75,1458.00,1457.75,1458.00,3,0,3.00
04/08/2007,23:52,1457.75,1457.75,1457.75,1457.75,0,2,2.00
04/08/2007,23:53,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/08/2007,23:57,1457.75,1457.75,1457.75,1457.75,0,12,12.00
04/08/2007,23:59,1457.75,1457.75,1457.50,1457.50,0,3,3.00
04/09/2007,00:00,1457.75,1457.75,1457.75,1457.75,4,0,4.00
04/09/2007,00:01,1457.75,1457.75,1457.75,1457.75,5,0,5.00
04/09/2007,00:04,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/09/2007,00:07,1457.75,1457.75,1457.75,1457.75,10,0,10.00
04/09/2007,00:09,1457.75,1457.75,1457.75,1457.75,4,0,4.00
04/09/2007,00:10,1457.75,1457.75,1457.50,1457.50,2,58,60.00
04/09/2007,00:15,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/09/2007,00:18,1457.75,1457.75,1457.75,1457.75,20,0,20.00
04/09/2007,00:22,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,00:24,1458.00,1458.00,1458.00,1458.00,31,0,31.00
04/09/2007,00:28,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,00:34,1458.00,1458.00,1458.00,1458.00,108,0,108.00
04/09/2007,00:35,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/09/2007,00:36,1458.25,1458.25,1458.00,1458.00,7,1,8.00
04/09/2007,00:39,1458.00,1458.25,1458.00,1458.00,6,2,8.00
04/09/2007,00:40,1458.00,1458.25,1458.00,1458.25,1,4,5.00
04/09/2007,00:41,1458.00,1458.25,1458.00,1458.25,1,12,13.00
04/09/2007,00:42,1458.00,1458.00,1458.00,1458.00,0,27,27.00
04/09/2007,00:43,1458.00,1458.00,1458.00,1458.00,0,4,4.00
04/09/2007,00:44,1458.00,1458.00,1458.00,1458.00,0,76,76.00
04/09/2007,00:45,1458.00,1458.00,1458.00,1458.00,0,1,1.00
04/09/2007,00:46,1458.00,1458.00,1458.00,1458.00,0,1,1.00
04/09/2007,00:48,1458.25,1458.25,1458.25,1458.25,1,0,1.00
04/09/2007,00:49,1458.25,1458.25,1458.25,1458.25,40,0,40.00
04/09/2007,00:50,1458.25,1458.25,1458.25,1458.25,96,0,96.00
04/09/2007,00:52,1458.25,1458.25,1458.25,1458.25,5,0,5.00
04/09/2007,00:55,1458.25,1458.25,1458.25,1458.25,25,0,25.00
04/09/2007,00:57,1458.25,1458.25,1458.25,1458.25,1,0,1.00
04/09/2007,00:58,1458.25,1458.25,1458.25,1458.25,25,0,25.00
04/09/2007,00:59,1458.25,1458.25,1458.25,1458.25,10,0,10.00
04/09/2007,01:01,1458.50,1458.50,1458.25,1458.50,97,1,98.00
04/09/2007,01:02,1458.50,1458.50,1458.25,1458.50,7,4,11.00
04/09/2007,01:04,1458.50,1458.50,1458.50,1458.50,4,0,4.00
04/09/2007,01:05,1458.25,1458.25,1458.25,1458.25,0,9,9.00
04/09/2007,01:09,1458.25,1458.50,1458.25,1458.50,1,1,2.00
04/09/2007,01:10,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,01:11,1458.25,1458.50,1458.25,1458.50,1,18,19.00
04/09/2007,01:12,1458.25,1458.50,1458.25,1458.25,1,4,5.00
04/09/2007,01:13,1458.25,1458.25,1458.25,1458.25,0,2,2.00
04/09/2007,01:14,1458.25,1458.25,1458.25,1458.25,0,14,14.00
04/09/2007,01:16,1458.25,1458.25,1458.00,1458.00,0,4,4.00
04/09/2007,01:17,1458.00,1458.00,1457.75,1457.75,0,100,100.00
04/09/2007,01:18,1458.00,1458.00,1458.00,1458.00,30,0,30.00
04/09/2007,01:21,1458.00,1458.00,1458.00,1458.00,12,0,12.00
04/09/2007,01:22,1458.00,1458.00,1458.00,1458.00,30,0,30.00
04/09/2007,01:23,1457.75,1457.75,1457.75,1457.75,0,2,2.00
04/09/2007,01:27,1457.75,1457.75,1457.75,1457.75,0,25,25.00
04/09/2007,01:29,1457.75,1457.75,1457.75,1457.75,0,2,2.00
04/09/2007,01:35,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/09/2007,01:36,1457.75,1457.75,1457.75,1457.75,0,6,6.00
04/09/2007,01:39,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/09/2007,01:40,1457.50,1457.50,1457.50,1457.50,0,2,2.00
04/09/2007,01:41,1457.75,1457.75,1457.75,1457.75,20,0,20.00
04/09/2007,01:42,1457.75,1457.75,1457.75,1457.75,17,0,17.00
04/09/2007,01:43,1458.00,1458.00,1458.00,1458.00,7,0,7.00
04/09/2007,01:46,1457.75,1457.75,1457.75,1457.75,0,5,5.00
04/09/2007,01:48,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,01:54,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,01:58,1457.75,1458.00,1457.75,1458.00,18,1,19.00
04/09/2007,02:00,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,02:02,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,02:04,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,02:05,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/09/2007,02:06,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,02:08,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,02:09,1458.00,1458.00,1458.00,1458.00,4,0,4.00
04/09/2007,02:11,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/09/2007,02:12,1458.00,1458.00,1458.00,1458.00,11,0,11.00
04/09/2007,02:14,1458.00,1458.00,1458.00,1458.00,4,0,4.00
04/09/2007,02:16,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/09/2007,02:23,1457.75,1457.75,1457.75,1457.75,0,1,1.00
04/09/2007,02:28,1457.75,1457.75,1457.75,1457.75,0,23,23.00
04/09/2007,02:29,1457.50,1457.50,1457.50,1457.50,0,27,27.00
04/09/2007,02:33,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/09/2007,02:35,1457.75,1457.75,1457.75,1457.75,3,0,3.00
04/09/2007,02:44,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/09/2007,02:45,1457.50,1457.50,1457.50,1457.50,0,1,1.00
04/09/2007,02:47,1457.50,1457.50,1457.50,1457.50,0,26,26.00
04/09/2007,02:48,1457.50,1457.50,1457.25,1457.25,0,9,9.00
04/09/2007,03:01,1457.25,1457.25,1457.25,1457.25,0,15,15.00
04/09/2007,03:02,1457.50,1457.50,1457.25,1457.50,68,10,78.00
04/09/2007,03:03,1457.50,1457.75,1457.50,1457.75,15,0,15.00
04/09/2007,03:04,1457.75,1457.75,1457.75,1457.75,2,0,2.00
04/09/2007,03:05,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/09/2007,03:08,1457.75,1458.00,1457.75,1458.00,6,0,6.00
04/09/2007,03:12,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,03:16,1458.00,1458.00,1458.00,1458.00,2,0,2.00
04/09/2007,03:19,1458.00,1458.00,1458.00,1458.00,5,0,5.00
04/09/2007,03:26,1457.75,1458.00,1457.75,1458.00,1,1,2.00
04/09/2007,03:28,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,03:31,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,03:34,1458.00,1458.00,1458.00,1458.00,3,0,3.00
04/09/2007,03:44,1458.00,1458.00,1458.00,1458.00,1,0,1.00
04/09/2007,03:45,1458.00,1458.00,1458.00,1458.00,47,0,47.00
04/09/2007,03:46,1458.25,1458.25,1458.00,1458.00,3,4,7.00
04/09/2007,03:48,1458.25,1458.25,1458.25,1458.25,33,0,33.00
04/09/2007,03:49,1458.25,1458.25,1458.25,1458.25,6,0,6.00
04/09/2007,03:50,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,03:52,1458.50,1458.50,1458.50,1458.50,4,0,4.00
04/09/2007,03:54,1458.25,1458.25,1458.25,1458.25,0,2,2.00
04/09/2007,03:55,1458.25,1458.25,1458.25,1458.25,0,3,3.00
04/09/2007,03:56,1458.25,1458.25,1458.25,1458.25,0,10,10.00
04/09/2007,03:57,1458.25,1458.25,1458.25,1458.25,0,60,60.00
04/09/2007,03:58,1458.50,1458.50,1458.25,1458.25,4,4,8.00
04/09/2007,03:59,1458.25,1458.25,1458.25,1458.25,0,4,4.00
04/09/2007,04:01,1458.25,1458.25,1458.25,1458.25,0,1,1.00
04/09/2007,04:03,1458.25,1458.50,1458.25,1458.50,10,1,11.00
04/09/2007,04:08,1458.50,1458.50,1458.50,1458.50,2,0,2.00
04/09/2007,04:09,1458.50,1458.50,1458.50,1458.50,20,0,20.00
04/09/2007,04:12,1458.50,1458.50,1458.50,1458.50,4,0,4.00
04/09/2007,04:13,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,04:14,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,04:18,1458.50,1458.50,1458.50,1458.50,21,0,21.00
04/09/2007,04:19,1458.25,1458.25,1458.25,1458.25,0,1,1.00
04/09/2007,04:21,1458.25,1458.25,1458.25,1458.25,0,1,1.00
04/09/2007,04:26,1458.25,1458.25,1458.00,1458.25,27,113,140.00
04/09/2007,04:27,1458.25,1458.25,1458.25,1458.25,2,0,2.00
04/09/2007,04:31,1458.25,1458.25,1458.00,1458.00,75,1,76.00
04/09/2007,04:32,1458.25,1458.25,1458.25,1458.25,2,0,2.00
04/09/2007,04:33,1458.25,1458.25,1458.25,1458.25,50,0,50.00
04/09/2007,04:36,1458.25,1458.25,1458.25,1458.25,1,0,1.00
04/09/2007,04:43,1458.25,1458.25,1458.25,1458.25,1,0,1.00
04/09/2007,04:44,1458.25,1458.50,1458.25,1458.50,201,0,201.00
04/09/2007,04:47,1458.50,1458.50,1458.25,1458.25,1,73,74.00
04/09/2007,04:48,1458.25,1458.25,1458.25,1458.25,0,33,33.00
04/09/2007,04:50,1458.25,1458.25,1458.25,1458.25,0,21,21.00
04/09/2007,04:51,1458.00,1458.00,1458.00,1458.00,0,3,3.00
04/09/2007,04:52,1458.00,1458.00,1458.00,1458.00,0,20,20.00
04/09/2007,04:54,1458.00,1458.25,1458.00,1458.25,103,1,104.00
04/09/2007,04:55,1458.25,1458.25,1458.25,1458.25,1,0,1.00
04/09/2007,04:59,1458.00,1458.00,1458.00,1458.00,0,3,3.00
04/09/2007,05:02,1458.00,1458.00,1458.00,1458.00,0,1,1.00
04/09/2007,05:03,1458.25,1458.50,1458.25,1458.50,13,0,13.00
04/09/2007,05:04,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,05:06,1458.50,1458.50,1458.50,1458.50,2,0,2.00
04/09/2007,05:07,1458.25,1458.25,1458.25,1458.25,0,5,5.00
04/09/2007,05:09,1458.25,1458.50,1458.25,1458.25,1,2,3.00
04/09/2007,05:12,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,05:14,1458.25,1458.25,1458.25,1458.25,0,2,2.00
04/09/2007,05:15,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,05:16,1458.25,1458.25,1458.25,1458.25,0,3,3.00
04/09/2007,05:19,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,05:21,1458.25,1458.25,1458.25,1458.25,0,88,88.00
04/09/2007,05:24,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,05:25,1458.50,1458.50,1458.50,1458.50,2,0,2.00
04/09/2007,05:27,1458.50,1458.50,1458.50,1458.50,5,0,5.00
04/09/2007,05:28,1458.25,1458.50,1458.25,1458.50,1,42,43.00
04/09/2007,05:29,1458.50,1458.50,1458.50,1458.50,4,0,4.00
04/09/2007,05:31,1458.50,1458.50,1458.50,1458.50,2,0,2.00
04/09/2007,05:34,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,05:35,1458.25,1458.25,1458.25,1458.25,0,1,1.00
04/09/2007,05:36,1458.25,1458.25,1458.25,1458.25,0,3,3.00
04/09/2007,05:38,1458.25,1458.50,1458.25,1458.25,1,2,3.00
04/09/2007,05:39,1458.25,1458.25,1458.25,1458.25,0,14,14.00
04/09/2007,05:40,1458.25,1458.25,1458.25,1458.25,0,14,14.00
04/09/2007,05:41,1458.25,1458.25,1458.25,1458.25,0,6,6.00
04/09/2007,05:42,1458.25,1458.25,1458.25,1458.25,0,10,10.00
04/09/2007,05:44,1458.50,1458.50,1458.50,1458.50,4,0,4.00
04/09/2007,05:46,1458.25,1458.25,1458.25,1458.25,0,1,1.00
04/09/2007,05:47,1458.25,1458.50,1458.25,1458.50,2,9,11.00
04/09/2007,05:48,1458.25,1458.50,1458.25,1458.50,1,34,35.00
04/09/2007,05:49,1458.25,1458.25,1458.00,1458.00,0,12,12.00
04/09/2007,05:51,1458.25,1458.25,1458.25,1458.25,10,0,10.00
04/09/2007,05:52,1458.50,1458.50,1458.50,1458.50,43,0,43.00
04/09/2007,05:53,1458.75,1458.75,1458.75,1458.75,7,0,7.00
04/09/2007,05:54,1458.75,1458.75,1458.75,1458.75,2,0,2.00
04/09/2007,05:55,1458.75,1459.00,1458.50,1458.75,605,66,671.00
04/09/2007,05:56,1458.75,1458.75,1458.75,1458.75,0,169,169.00
04/09/2007,05:57,1458.50,1458.50,1458.50,1458.50,0,53,53.00
04/09/2007,05:58,1458.50,1458.50,1458.25,1458.25,0,13,13.00
04/09/2007,05:59,1458.25,1458.50,1458.25,1458.50,2,1,3.00
04/09/2007,06:01,1458.50,1458.50,1458.25,1458.25,3,1,4.00
04/09/2007,06:03,1458.50,1458.50,1458.50,1458.50,3,0,3.00
04/09/2007,06:04,1458.25,1458.25,1458.25,1458.25,0,5,5.00
04/09/2007,06:05,1458.50,1458.50,1458.50,1458.50,1,0,1.00
04/09/2007,06:06,1458.50,1458.50,1458.25,1458.50,2,1,3.00
04/09/2007,06:08,1458.25,1458.25,1458.25,1458.25,0,72,72.00
04/09/2007,06:09,1458.00,1458.00,1458.00,1458.00,0,2,2.00
04/09/2007,06:10,1458.00,1458.00,1458.00,1458.00,0,50,50.00
04/09/2007,06:11,1457.75,1458.00,1457.75,1458.00,15,2,17.00
04/09/2007,06:12,1458.00,1458.25,1458.00,1458.25,39,0,39.00
04/09/2007,06:13,1458.25,1458.25,1458.25,1458.25,8,0,8.00
04/09/2007,06:15,1458.00,1458.00,1458.00,1458.00,0,48,48.00
04/09/2007,06:16,1458.25,1458.25,1458.00,1458.00,55,167,222.00
04/09/2007,06:17,1458.00,1458.00,1458.00,1458.00,0,11,11.00
04/09/2007,06:18,1457.75,1457.75,1457.50,1457.50,5,101,106.00
04/09/2007,06:19,1457.50,1457.50,1457.50,1457.50,0,41,41.00
04/09/2007,06:20,1457.50,1457.50,1457.50,1457.50,0,6,6.00
04/09/2007,06:22,1457.50,1457.50,1457.50,1457.50,0,18,18.00
04/09/2007,06:23,1457.50,1457.50,1457.50,1457.50,0,151,151.00
04/09/2007,06:24,1457.50,1457.50,1457.25,1457.25,0,9,9.00
04/09/2007,06:25,1457.25,1457.50,1457.25,1457.50,33,2,35.00
04/09/2007,06:26,1457.50,1457.50,1457.50,1457.50,12,0,12.00
04/09/2007,06:27,1457.50,1457.50,1457.50,1457.50,22,0,22.00
04/09/2007,06:28,1457.75,1457.75,1457.50,1457.50,3,2,5.00
04/09/2007,06:31,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/09/2007,06:33,1457.75,1457.75,1457.75,1457.75,1,0,1.00
04/09/2007,06:34,1457.75,1457.75,1457.75,1457.75,5,0,5.00
04/09/2007,06:35,1457.75,1457.75,1457.75,1457.75,2,0,2.00
04/09/2007,06:36,1457.75,1457.75,1457.75,1457.75,184,0,184.00
04/09/2007,06:37,1457.75,1457.75,1457.75,1457.75,13,0,13.00
04/09/2007,06:38,1457.75,1457.75,1457.75,1457.75,11,0,11.00
04/09/2007,06:39,1457.75,1457.75,1457.50,1457.50,2,20,22.00
04/09/2007,06:40,1457.50,1457.50,1457.50,1457.50,0,53,53.00
04/09/2007,06:41,1457.50,1458.00,1457.50,1457.75,78,17,95.00
04/09/2007,06:42,1458.00,1458.00,1457.75,1457.75,1,5,6.00
04/09/2007,06:43,1457.75,1457.75,1457.75,1457.75,0,6,6.00
04/09/2007,06:44,1457.75,1458.00,1457.75,1458.00,4,1,5.00
04/09/2007,06:45,1457.75,1458.00,1457.75,1458.00,3,5,8.00
04/09/2007,06:46,1457.75,1458.00,1457.75,1458.00,1,5,6.00
04/09/2007,06:47,1457.75,1458.00,1457.75,1458.00,7,125,132.00
04/09/2007,06:48,1457.75,1457.75,1457.75,1457.75,0,27,27.00
04/09/2007,06:49,1457.75,1457.75,1457.75,1457.75,0,2,2.00
04/09/2007,06:50,1457.75,1458.00,1457.75,1457.75,1,5,6.00
04/09/2007,06:51,1457.75,1458.00,1457.75,1458.00,2,4,6.00
04/09/2007,06:52,1457.75,1457.75,1457.75,1457.75,0,23,23.00
04/09/2007,06:53,1457.75,1458.25,1457.75,1458.00,409,75,484.00
04/09/2007,06:54,1458.00,1458.00,1457.75,1457.75,0,52,52.00
04/09/2007,06:55,1458.00,1458.25,1458.00,1458.25,219,0,219.00
04/09/2007,06:56,1458.00,1458.25,1458.00,1458.25,10,1,11.00
04/09/2007,06:57,1458.25,1458.25,1458.00,1458.00,5,174,179.00
04/09/2007,06:58,1458.00,1458.50,1458.00,1458.50,121,285,406.00
04/09/2007,06:59,1458.25,1458.50,1458.25,1458.50,6,30,36.00
04/09/2007,07:00,1458.25,1458.25,1458.00,1458.00,0,167,167.00
04/09/2007,07:01,1458.25,1458.25,1458.25,1458.25,2,0,2.00
04/09/2007,07:02,1458.00,1458.00,1458.00,1458.00,0,1,1.00
04/09/2007,07:03,1458.00,1458.25,1458.00,1458.00,2,10,12.00
04/09/2007,07:04,1458.00,1458.00,1458.00,1458.00,0,1,1.00
04/09/2007,07:05,1458.25,1458.25,1458.25,1458.25,255,0,255.00
04/09/2007,07:07,1458.00,1458.25,1458.00,1458.25,6,50,56.00
04/09/2007,07:08,1458.25,1458.25,1458.25,1458.25,139,0,139.00
04/09/2007,07:09,1458.25,1458.25,1458.00,1458.25,8,1,9.00
04/09/2007,07:10,1458.25,1458.25,1458.25,1458.25,34,0,34.00
04/09/2007,07:11,1458.25,1458.25,1458.25,1458.25,56,0,56.00
04/09/2007,07:12,1458.25,1458.25,1458.00,1458.25,410,23,433.00
04/09/2007,07:13,1458.25,1458.25,1458.25,1458.25,2,0,2.00
04/09/2007,07:14,1458.25,1458.25,1458.00,1458.25,6,250,256.00
04/09/2007,07:16,1458.25,1458.25,1458.00,1458.00,8,5,13.00
04/09/2007,07:17,1458.00,1458.00,1458.00,1458.00,0,228,228.00
04/09/2007,07:18,1458.00,1458.00,1458.00,1458.00,0,4,4.00
04/09/2007,07:19,1458.00,1458.25,1458.00,1458.00,3,4,7.00
04/09/2007,07:22,1458.00,1458.00,1458.00,1458.00,0,1226,1226.00
04/09/2007,07:23,1458.00,1458.00,1458.00,1458.00,0,5,5.00
04/09/2007,07:24,1458.00,1458.00,1458.00,1458.00,0,2,2.00
04/09/2007,07:25,1458.00,1458.25,1458.00,1458.25,3,14,17.00
04/09/2007,07:26,1458.25,1458.25,1458.25,1458.25,467,0,467.00
04/09/2007,07:28,1458.50,1458.50,1458.25,1458.50,4,1,5.00
04/09/2007,07:29,1458.50,1458.50,1458.25,1458.25,83,13,96.00
04/09/2007,07:30,1458.25,1458.25,1458.25,1458.25,0,373,373.00
04/09/2007,07:31,1458.25,1458.25,1458.25,1458.25,0,85,85.00
04/09/2007,07:32,1458.25,1458.25,1458.00,1458.00,109,135,244.00
04/09/2007,07:33,1458.25,1458.25,1458.00,1458.00,106,74,180.00
04/09/2007,07:34,1458.00,1458.25,1458.00,1458.00,30,45,75.00
04/09/2007,07:35,1458.00,1458.25,1458.00,1458.25,12,204,216.00
04/09/2007,07:36,1458.00,1458.00,1458.00,1458.00,0,19,19.00
04/09/2007,07:37,1458.00,1458.00,1458.00,1458.00,0,133,133.00
04/09/2007,07:38,1458.00,1458.25,1458.00,1458.00,6,116,122.00
04/09/2007,07:39,1458.00,1458.00,1457.75,1458.00,39,18,57.00
04/09/2007,07:40,1458.00,1458.25,1458.00,1458.00,207,5,212.00
04/09/2007,07:41,1458.00,1458.50,1458.00,1458.25,558,24,582.00
04/09/2007,07:42,1458.25,1458.25,1458.25,1458.25,0,79,79.00
04/09/2007,07:43,1458.00,1458.25,1458.00,1458.00,68,16,84.00
04/09/2007,07:44,1458.00,1458.25,1457.75,1458.25,131,466,597.00
04/09/2007,07:45,1458.00,1458.25,1458.00,1458.25,12,24,36.00
04/09/2007,07:46,1458.00,1458.00,1457.75,1457.75,246,563,809.00
04/09/2007,07:47,1457.50,1457.75,1457.50,1457.75,15,119,134.00
04/09/2007,07:48,1457.50,1457.75,1457.50,1457.50,1,276,277.00
04/09/2007,07:49,1457.50,1457.75,1457.50,1457.50,1,134,135.00
04/09/2007,07:50,1457.50,1458.00,1457.50,1458.00,237,19,256.00
04/09/2007,07:51,1457.75,1457.75,1457.50,1457.50,0,116,116.00
04/09/2007,07:52,1457.50,1457.75,1457.50,1457.75,106,13,119.00
04/09/2007,07:53,1457.75,1457.75,1457.50,1457.75,87,62,149.00
04/09/2007,07:54,1457.75,1457.75,1457.25,1457.75,109,135,244.00
04/09/2007,07:55,1457.75,1457.75,1457.50,1457.50,10,21,31.00
04/09/2007,07:56,1457.50,1457.50,1457.50,1457.50,0,17,17.00
04/09/2007,07:57,1457.50,1457.75,1457.50,1457.50,1,24,25.00
04/09/2007,07:58,1457.50,1457.50,1457.50,1457.50,0,20,20.00
04/09/2007,07:59,1457.50,1457.50,1457.50,1457.50,0,72,72.00
04/09/2007,08:00,1457.50,1457.75,1457.50,1457.75,3,29,32.00
04/09/2007,08:01,1457.75,1457.75,1457.50,1457.50,3,32,35.00
04/09/2007,08:02,1457.50,1457.75,1457.50,1457.50,107,34,141.00
04/09/2007,08:03,1457.50,1457.75,1457.50,1457.75,3,18,21.00
04/09/2007,08:04,1457.75,1457.75,1457.50,1457.75,16,18,34.00
04/09/2007,08:05,1457.50,1457.75,1457.00,1457.00,8,728,736.00
04/09/2007,08:06,1457.00,1457.25,1456.75,1456.75,219,858,1077.00
04/09/2007,08:07,1457.00,1457.00,1456.75,1456.75,185,346,531.00
04/09/2007,08:08,1457.00,1457.25,1457.00,1457.25,237,17,254.00
04/09/2007,08:09,1457.25,1457.25,1457.00,1457.00,10,57,67.00
04/09/2007,08:10,1457.25,1457.25,1457.00,1457.25,53,30,83.00
04/09/2007,08:11,1457.00,1457.25,1457.00,1457.00,1,35,36.00
04/09/2007,08:12,1457.25,1457.25,1457.00,1457.25,61,22,83.00
04/09/2007,08:13,1457.00,1457.25,1457.00,1457.00,4,201,205.00
04/09/2007,08:14,1457.00,1457.25,1457.00,1457.00,3,229,232.00
04/09/2007,08:15,1457.00,1457.00,1457.00,1457.00,0,330,330.00
04/09/2007,08:16,1456.75,1456.75,1456.75,1456.75,0,129,129.00
04/09/2007,08:17,1456.75,1457.00,1456.75,1457.00,5,62,67.00
04/09/2007,08:18,1456.75,1457.00,1456.75,1456.75,35,18,53.00
04/09/2007,08:19,1456.75,1457.00,1456.75,1457.00,2,50,52.00
04/09/2007,08:20,1457.00,1457.00,1456.75,1457.00,14,28,42.00
04/09/2007,08:21,1456.75,1456.75,1456.75,1456.75,0,28,28.00
04/09/2007,08:22,1456.75,1457.00,1456.75,1456.75,93,18,111.00
04/09/2007,08:23,1457.00,1457.00,1456.75,1457.00,30,18,48.00
04/09/2007,08:24,1456.75,1457.00,1456.75,1457.00,179,29,208.00
04/09/2007,08:25,1457.00,1457.00,1456.75,1457.00,148,87,235.00
04/09/2007,08:26,1457.00,1457.00,1456.75,1457.00,60,32,92.00
04/09/2007,08:27,1456.75,1457.25,1456.75,1456.75,306,182,488.00
04/09/2007,08:28,1457.00,1457.00,1456.25,1456.75,426,931,1357.00
04/09/2007,08:29,1456.75,1456.75,1456.25,1456.25,84,1160,1244.00
04/09/2007,08:30,1456.25,1456.75,1455.75,1455.75,632,2301,2933.00
04/09/2007,08:31,1455.75,1456.25,1455.75,1456.00,4370,2009,6379.00
04/09/2007,08:32,1456.25,1456.25,1455.25,1455.75,3952,4019,7971.00
04/09/2007,08:33,1455.75,1456.50,1455.75,1456.50,2597,1168,3765.00
04/09/2007,08:34,1456.50,1456.50,1456.00,1456.00,1429,2891,4320.00
04/09/2007,08:35,1455.75,1456.25,1455.50,1455.50,1452,1326,2778.00
04/09/2007,08:36,1455.75,1455.75,1455.00,1455.75,4264,7401,11665.00
04/09/2007,08:37,1455.75,1455.75,1455.25,1455.50,2406,1887,4293.00
04/09/2007,08:38,1455.50,1455.75,1455.00,1455.50,2993,1169,4162.00
04/09/2007,08:39,1455.50,1455.75,1455.25,1455.50,3063,780,3843.00
04/09/2007,08:40,1455.50,1455.75,1455.25,1455.50,1514,1270,2784.00
04/09/2007,08:41,1455.50,1455.75,1454.75,1454.75,2737,2217,4954.00
04/09/2007,08:42,1455.00,1455.25,1454.75,1455.25,2392,830,3222.00
04/09/2007,08:43,1455.00,1455.25,1454.50,1454.50,699,4182,4881.00
04/09/2007,08:44,1454.50,1454.75,1454.00,1454.25,888,2531,3419.00
04/09/2007,08:45,1454.50,1455.00,1454.25,1455.00,3073,860,3933.00
04/09/2007,08:46,1455.00,1455.00,1454.25,1454.25,1493,1628,3121.00
04/09/2007,08:47,1454.50,1454.75,1454.00,1454.25,2186,2908,5094.00
04/09/2007,08:48,1454.50,1454.75,1454.25,1454.50,1204,872,2076.00
04/09/2007,08:49,1454.50,1454.75,1454.00,1454.50,761,663,1424.00
04/09/2007,08:50,1454.75,1455.00,1454.50,1454.75,1295,139,1434.00
04/09/2007,08:51,1454.75,1455.00,1454.50,1455.00,645,329,974.00
04/09/2007,08:52,1454.75,1455.25,1454.75,1455.25,1849,274,2123.00
04/09/2007,08:53,1455.25,1455.50,1455.00,1455.25,2631,2196,4827.00
04/09/2007,08:54,1455.00,1456.00,1455.00,1455.75,3641,1997,5638.00
04/09/2007,08:55,1455.75,1456.00,1455.25,1456.00,5285,1224,6509.00
04/09/2007,08:56,1455.75,1456.00,1455.50,1455.50,1908,2636,4544.00
04/09/2007,08:57,1455.75,1456.00,1455.50,1455.75,1037,1112,2149.00
04/09/2007,08:58,1455.75,1456.25,1455.75,1456.25,1176,498,1674.00
04/09/2007,08:59,1456.00,1456.25,1455.75,1455.75,267,762,1029.00
04/09/2007,09:00,1455.75,1456.00,1455.50,1456.00,225,368,593.00
04/09/2007,09:01,1455.75,1456.00,1455.50,1455.50,242,549,791.00
04/09/2007,09:02,1455.50,1456.25,1455.25,1456.00,3112,1215,4327.00
04/09/2007,09:03,1456.00,1456.00,1455.75,1455.75,216,2453,2669.00
04/09/2007,09:04,1455.75,1456.00,1455.25,1455.25,649,544,1193.00
04/09/2007,09:05,1455.50,1455.75,1455.00,1455.25,1037,1799,2836.00
04/09/2007,09:06,1455.00,1455.50,1455.00,1455.50,906,88,994.00
04/09/2007,09:07,1455.50,1455.50,1454.75,1454.75,33,1643,1676.00
04/09/2007,09:08,1454.75,1455.00,1454.25,1454.75,1700,5852,7552.00
04/09/2007,09:09,1454.50,1454.75,1453.50,1453.75,797,4914,5711.00
04/09/2007,09:10,1453.50,1454.00,1453.25,1453.50,3311,2373,5684.00
04/09/2007,09:11,1453.50,1454.00,1453.50,1453.75,1867,1791,3658.00
04/09/2007,09:12,1453.75,1454.00,1453.50,1453.75,420,605,1025.00
04/09/2007,09:13,1453.75,1454.00,1453.25,1453.25,147,2728,2875.00
04/09/2007,09:14,1453.50,1453.50,1453.00,1453.50,2949,1855,4804.00
04/09/2007,09:15,1453.25,1453.50,1453.00,1453.25,978,1543,2521.00
04/09/2007,09:16,1453.25,1453.50,1452.75,1453.00,1926,2934,4860.00
04/09/2007,09:17,1452.75,1453.00,1452.75,1452.75,726,1990,2716.00
04/09/2007,09:18,1452.75,1453.25,1452.50,1452.75,1518,2974,4492.00
04/09/2007,09:19,1452.75,1453.25,1452.75,1453.25,2797,609,3406.00
04/09/2007,09:20,1453.00,1453.25,1452.75,1453.25,3266,1477,4743.00
04/09/2007,09:21,1453.00,1453.75,1453.00,1453.25,1319,922,2241.00
04/09/2007,09:22,1453.50,1453.50,1453.25,1453.50,232,55,287.00
04/09/2007,09:23,1453.25,1453.75,1453.25,1453.75,915,384,1299.00
04/09/2007,09:24,1453.50,1454.25,1453.50,1454.25,3626,802,4428.00
04/09/2007,09:25,1454.00,1454.50,1454.00,1454.00,2306,895,3201.00
04/09/2007,09:26,1454.25,1454.50,1453.75,1453.75,141,955,1096.00
04/09/2007,09:27,1453.75,1454.00,1453.75,1453.75,45,31,76.00
04/09/2007,09:28,1454.00,1454.25,1454.00,1454.00,1720,59,1779.00
04/09/2007,09:29,1454.25,1454.50,1454.00,1454.00,439,118,557.00
04/09/2007,09:30,1454.25,1454.25,1454.00,1454.25,70,113,183.00
04/09/2007,09:31,1454.25,1454.50,1454.00,1454.50,595,55,650.00
04/09/2007,09:32,1454.50,1454.50,1453.75,1453.75,490,1676,2166.00
04/09/2007,09:33,1453.75,1454.25,1453.75,1454.00,420,789,1209.00
04/09/2007,09:34,1453.75,1454.00,1453.75,1453.75,277,579,856.00
04/09/2007,09:35,1453.75,1454.25,1453.75,1454.25,397,46,443.00
04/09/2007,09:36,1454.25,1454.25,1453.75,1454.00,267,438,705.00
04/09/2007,09:37,1454.25,1454.50,1454.00,1454.00,459,472,931.00
04/09/2007,09:38,1454.00,1454.25,1454.00,1454.00,49,154,203.00
04/09/2007,09:39,1454.25,1454.50,1454.00,1454.00,447,139,586.00
04/09/2007,09:40,1454.00,1454.25,1454.00,1454.25,333,15,348.00
04/09/2007,09:41,1454.25,1454.50,1454.00,1454.25,254,166,420.00
04/09/2007,09:42,1454.25,1454.75,1454.25,1454.50,898,75,973.00
04/09/2007,09:43,1454.50,1454.75,1454.25,1454.50,50,599,649.00
04/09/2007,09:44,1454.50,1454.75,1454.25,1454.75,987,542,1529.00
04/09/2007,09:45,1454.75,1454.75,1453.75,1454.00,752,1700,2452.00
04/09/2007,09:46,1454.00,1454.00,1453.50,1453.75,1082,994,2076.00
04/09/2007,09:47,1453.75,1454.00,1453.75,1454.00,163,270,433.00
04/09/2007,09:48,1454.00,1454.00,1453.75,1453.75,41,50,91.00
04/09/2007,09:49,1453.75,1454.00,1453.50,1454.00,724,588,1312.00
04/09/2007,09:50,1454.00,1454.25,1453.75,1454.00,460,620,1080.00
04/09/2007,09:51,1454.25,1454.50,1454.00,1454.25,711,44,755.00
04/09/2007,09:52,1454.50,1454.50,1454.25,1454.25,119,116,235.00
04/09/2007,09:53,1454.25,1454.50,1454.00,1454.25,322,391,713.00
04/09/2007,09:54,1454.25,1454.75,1454.25,1454.50,801,924,1725.00
04/09/2007,09:55,1454.50,1454.75,1454.50,1454.75,77,127,204.00
04/09/2007,09:56,1454.75,1454.75,1454.25,1454.50,166,288,454.00
04/09/2007,09:57,1454.50,1454.75,1454.25,1454.50,190,194,384.00
04/09/2007,09:58,1454.50,1455.00,1454.25,1455.00,911,96,1007.00
04/09/2007,09:59,1455.00,1455.00,1454.75,1454.75,482,1298,1780.00
04/09/2007,10:00,1455.00,1455.00,1454.50,1454.75,123,374,497.00
04/09/2007,10:01,1454.75,1455.50,1454.50,1455.25,2938,188,3126.00
04/09/2007,10:02,1455.25,1455.75,1455.25,1455.25,1611,1546,3157.00
04/09/2007,10:03,1455.50,1455.50,1455.25,1455.25,51,41,92.00
04/09/2007,10:04,1455.50,1455.75,1455.25,1455.75,1123,237,1360.00
04/09/2007,10:05,1455.75,1456.25,1455.50,1456.00,3343,642,3985.00
04/09/2007,10:06,1456.00,1456.00,1455.75,1456.00,206,64,270.00
04/09/2007,10:07,1456.00,1456.00,1455.75,1456.00,34,58,92.00
04/09/2007,10:08,1456.00,1456.25,1455.75,1455.75,546,433,979.00
04/09/2007,10:09,1456.00,1456.00,1455.50,1455.75,67,2257,2324.00
04/09/2007,10:10,1455.75,1456.00,1455.50,1455.75,792,341,1133.00
04/09/2007,10:11,1456.00,1456.00,1455.50,1455.75,154,214,368.00
04/09/2007,10:12,1455.75,1456.00,1455.50,1455.50,177,323,500.00
04/09/2007,10:13,1455.75,1456.00,1455.50,1455.75,335,235,570.00
04/09/2007,10:14,1455.75,1456.00,1455.50,1455.75,357,67,424.00
04/09/2007,10:15,1455.75,1456.00,1455.50,1455.75,455,307,762.00
04/09/2007,10:16,1455.75,1456.00,1455.50,1455.75,913,107,1020.00
04/09/2007,10:17,1455.75,1456.00,1455.75,1456.00,597,23,620.00
04/09/2007,10:18,1456.00,1456.00,1455.50,1455.75,359,173,532.00
04/09/2007,10:19,1455.75,1455.75,1455.50,1455.75,90,26,116.00
04/09/2007,10:20,1455.50,1455.75,1455.25,1455.50,177,1274,1451.00
04/09/2007,10:21,1455.25,1455.75,1455.25,1455.75,354,30,384.00
04/09/2007,10:22,1455.50,1455.75,1455.25,1455.75,153,285,438.00
04/09/2007,10:23,1455.75,1455.75,1455.50,1455.50,19,110,129.00
04/09/2007,10:24,1455.50,1455.75,1455.50,1455.75,34,66,100.00
04/09/2007,10:25,1455.50,1455.50,1455.25,1455.25,0,308,308.00
04/09/2007,10:26,1455.50,1455.50,1455.25,1455.25,408,60,468.00
04/09/2007,10:27,1455.50,1455.50,1455.25,1455.25,34,20,54.00
04/09/2007,10:28,1455.50,1455.50,1455.25,1455.50,361,696,1057.00
04/09/2007,10:29,1455.25,1455.50,1455.25,1455.25,67,26,93.00
04/09/2007,10:30,1455.25,1455.50,1455.25,1455.50,66,109,175.00
04/09/2007,10:31,1455.25,1456.00,1455.25,1455.75,1576,36,1612.00
04/09/2007,10:32,1455.75,1456.00,1455.25,1455.75,471,998,1469.00
04/09/2007,10:33,1455.50,1456.00,1455.50,1455.75,442,321,763.00
04/09/2007,10:34,1455.75,1455.75,1455.50,1455.75,641,96,737.00
04/09/2007,10:35,1456.00,1456.00,1455.50,1455.75,303,489,792.00
04/09/2007,10:36,1455.75,1455.75,1455.50,1455.50,131,11,142.00
04/09/2007,10:37,1455.50,1455.75,1455.50,1455.50,26,611,637.00
04/09/2007,10:38,1455.75,1455.75,1455.50,1455.50,84,38,122.00
04/09/2007,10:39,1455.50,1456.00,1455.50,1456.00,465,190,655.00
04/09/2007,10:40,1455.75,1456.00,1455.25,1455.25,36,979,1015.00
04/09/2007,10:41,1455.25,1455.75,1455.25,1455.75,327,6,333.00
04/09/2007,10:42,1455.75,1455.75,1455.50,1455.75,16,29,45.00
04/09/2007,10:43,1455.75,1456.00,1455.75,1455.75,465,299,764.00
04/09/2007,10:44,1456.00,1456.00,1455.50,1455.75,47,174,221.00
04/09/2007,10:45,1455.75,1455.75,1455.25,1455.50,328,800,1128.00
04/09/2007,10:46,1455.50,1455.75,1455.50,1455.50,49,79,128.00
04/09/2007,10:47,1455.50,1455.50,1455.00,1455.00,78,1653,1731.00
04/09/2007,10:48,1455.00,1455.25,1455.00,1455.25,484,636,1120.00
04/09/2007,10:49,1455.25,1455.25,1455.00,1455.00,55,236,291.00
04/09/2007,10:50,1455.00,1455.25,1454.75,1454.75,79,1204,1283.00
04/09/2007,10:51,1454.75,1455.00,1454.50,1454.75,182,1025,1207.00
04/09/2007,10:52,1454.50,1455.00,1454.25,1454.25,902,1455,2357.00
04/09/2007,10:53,1454.25,1455.00,1454.25,1455.00,2635,433,3068.00
04/09/2007,10:54,1455.00,1455.25,1454.75,1455.00,469,35,504.00
04/09/2007,10:55,1455.00,1455.25,1454.75,1455.00,29,1038,1067.00
04/09/2007,10:56,1455.00,1455.25,1454.75,1455.00,909,68,977.00
04/09/2007,10:57,1455.25,1455.25,1455.00,1455.25,5,85,90.00
04/09/2007,10:58,1455.25,1455.25,1455.00,1455.25,227,286,513.00
04/09/2007,10:59,1455.25,1455.25,1454.75,1455.00,40,360,400.00
04/09/2007,11:00,1454.75,1455.00,1454.50,1454.75,30,2222,2252.00
04/09/2007,11:01,1455.00,1455.00,1454.75,1454.75,14,30,44.00
04/09/2007,11:02,1454.75,1455.25,1454.75,1455.00,1185,205,1390.00
04/09/2007,11:03,1455.00,1455.00,1454.50,1454.75,825,1133,1958.00
04/09/2007,11:04,1454.75,1455.00,1454.50,1455.00,837,2524,3361.00
04/09/2007,11:05,1454.75,1455.00,1454.75,1455.00,214,76,290.00
04/09/2007,11:06,1455.00,1455.00,1454.75,1454.75,7,46,53.00
04/09/2007,11:07,1454.75,1455.00,1454.75,1454.75,47,54,101.00
04/09/2007,11:08,1455.00,1455.25,1454.75,1455.25,554,24,578.00
04/09/2007,11:09,1455.00,1455.25,1455.00,1455.00,12,48,60.00
04/09/2007,11:10,1455.00,1455.25,1455.00,1455.25,92,21,113.00
04/09/2007,11:11,1455.00,1455.50,1455.00,1455.25,261,298,559.00
04/09/2007,11:12,1455.25,1455.25,1455.00,1455.25,11,376,387.00
04/09/2007,11:13,1455.00,1455.25,1455.00,1455.00,172,15,187.00
04/09/2007,11:14,1455.25,1455.25,1455.00,1455.00,114,13,127.00
04/09/2007,11:15,1455.25,1455.25,1455.00,1455.25,127,21,148.00
04/09/2007,11:16,1455.25,1455.50,1455.25,1455.25,363,71,434.00
04/09/2007,11:17,1455.25,1455.25,1455.00,1455.25,206,406,612.00
04/09/2007,11:18,1455.25,1455.25,1455.00,1455.25,40,42,82.00
04/09/2007,11:19,1455.00,1455.25,1455.00,1455.00,286,1035,1321.00
04/09/2007,11:20,1455.25,1455.50,1455.25,1455.25,954,326,1280.00
04/09/2007,11:21,1455.50,1455.50,1455.25,1455.25,64,103,167.00
04/09/2007,11:22,1455.25,1455.25,1455.00,1455.25,290,412,702.00
04/09/2007,11:23,1455.25,1455.50,1455.00,1455.25,405,149,554.00
04/09/2007,11:24,1455.25,1455.50,1455.00,1455.25,254,190,444.00
04/09/2007,11:25,1455.25,1455.50,1455.25,1455.50,124,81,205.00
04/09/2007,11:26,1455.50,1455.50,1455.25,1455.50,181,29,210.00
04/09/2007,11:27,1455.50,1455.75,1455.25,1455.75,618,129,747.00
04/09/2007,11:28,1455.75,1455.75,1455.25,1455.25,98,312,410.00
04/09/2007,11:29,1455.50,1455.50,1455.25,1455.25,49,63,112.00
04/09/2007,11:30,1455.50,1455.50,1455.25,1455.25,308,21,329.00
04/09/2007,11:31,1455.50,1455.75,1455.25,1455.75,228,23,251.00
04/09/2007,11:32,1455.75,1456.00,1455.50,1455.75,700,579,1279.00
04/09/2007,11:33,1455.75,1456.00,1455.75,1456.00,791,14,805.00
04/09/2007,11:34,1456.00,1456.25,1456.00,1456.00,891,71,962.00
04/09/2007,11:35,1456.25,1456.25,1455.75,1455.75,138,556,694.00
04/09/2007,11:36,1456.00,1456.25,1455.75,1456.25,767,87,854.00
04/09/2007,11:37,1456.00,1456.25,1455.75,1456.00,34,362,396.00
04/09/2007,11:38,1456.00,1456.25,1456.00,1456.00,336,316,652.00
04/09/2007,11:39,1456.25,1456.75,1456.00,1456.50,2222,87,2309.00
04/09/2007,11:40,1456.75,1457.50,1456.50,1457.25,5150,1013,6163.00
04/09/2007,11:41,1457.00,1457.50,1457.00,1457.25,1525,157,1682.00
04/09/2007,11:42,1457.25,1457.50,1457.00,1457.00,114,788,902.00
04/09/2007,11:43,1457.00,1457.25,1457.00,1457.00,8,903,911.00
04/09/2007,11:44,1457.00,1457.25,1457.00,1457.00,235,261,496.00
04/09/2007,11:45,1457.00,1457.25,1457.00,1457.25,14,396,410.00
04/09/2007,11:46,1457.25,1457.50,1457.00,1457.25,602,278,880.00
04/09/2007,11:47,1457.50,1458.00,1457.25,1457.75,2832,1786,4618.00
04/09/2007,11:48,1457.75,1458.00,1457.50,1457.75,1010,344,1354.00
04/09/2007,11:49,1457.50,1458.00,1457.50,1457.75,406,418,824.00
04/09/2007,11:50,1457.75,1457.75,1457.50,1457.50,4,1500,1504.00
04/09/2007,11:51,1457.75,1457.75,1457.25,1457.75,323,825,1148.00
04/09/2007,11:52,1457.50,1457.50,1457.25,1457.50,82,141,223.00
04/09/2007,11:53,1457.50,1457.75,1457.25,1457.75,302,36,338.00
04/09/2007,11:54,1457.75,1457.75,1457.25,1457.50,63,439,502.00
04/09/2007,11:55,1457.50,1457.50,1457.25,1457.50,298,39,337.00
04/09/2007,11:56,1457.50,1457.75,1457.00,1457.00,40,859,899.00
04/09/2007,11:57,1457.00,1457.25,1457.00,1457.25,243,116,359.00
04/09/2007,11:58,1457.25,1457.25,1457.00,1457.00,65,62,127.00
04/09/2007,11:59,1457.25,1457.25,1456.75,1456.75,187,779,966.00
04/09/2007,12:00,1456.75,1457.00,1456.75,1456.75,62,123,185.00
04/09/2007,12:01,1456.75,1457.00,1456.75,1456.75,33,106,139.00
04/09/2007,12:02,1456.75,1457.00,1456.75,1456.75,84,120,204.00
04/09/2007,12:03,1457.00,1457.00,1456.50,1456.75,21,647,668.00
04/09/2007,12:04,1456.50,1457.00,1456.50,1456.75,372,368,740.00
04/09/2007,12:05,1456.75,1456.75,1456.25,1456.50,479,805,1284.00
04/09/2007,12:06,1456.75,1457.00,1456.50,1456.75,405,17,422.00
04/09/2007,12:07,1456.75,1457.00,1456.75,1457.00,133,73,206.00
04/09/2007,12:08,1457.00,1457.00,1456.75,1456.75,67,120,187.00
04/09/2007,12:09,1456.75,1457.00,1456.50,1456.75,154,367,521.00
04/09/2007,12:10,1457.00,1457.00,1456.75,1456.75,11,46,57.00
04/09/2007,12:11,1456.75,1457.00,1456.75,1456.75,19,108,127.00
04/09/2007,12:12,1456.75,1457.00,1456.50,1456.75,8,303,311.00
04/09/2007,12:13,1456.50,1456.75,1456.25,1456.50,598,553,1151.00
04/09/2007,12:14,1456.50,1456.75,1456.50,1456.50,55,140,195.00
04/09/2007,12:15,1456.50,1457.00,1456.50,1456.75,166,174,340.00
04/09/2007,12:16,1456.50,1456.75,1456.50,1456.75,271,8,279.00
04/09/2007,12:17,1456.75,1457.00,1456.50,1456.75,74,12,86.00
04/09/2007,12:18,1456.75,1457.00,1456.75,1457.00,117,21,138.00
04/09/2007,12:19,1456.75,1457.00,1456.75,1457.00,183,6,189.00
04/09/2007,12:20,1457.00,1457.00,1456.75,1457.00,223,1,224.00
04/09/2007,12:21,1456.75,1457.50,1456.75,1457.50,861,55,916.00
04/09/2007,12:22,1457.50,1457.50,1457.00,1457.00,215,816,1031.00
04/09/2007,12:23,1457.00,1457.50,1457.00,1457.50,550,234,784.00
04/09/2007,12:24,1457.50,1457.75,1457.25,1457.25,320,185,505.00
04/09/2007,12:25,1457.25,1457.75,1457.25,1457.50,443,448,891.00
04/09/2007,12:26,1457.50,1457.50,1457.00,1457.25,830,868,1698.00
04/09/2007,12:27,1457.00,1457.25,1457.00,1457.25,228,87,315.00
04/09/2007,12:28,1457.25,1457.50,1457.00,1457.25,169,27,196.00
04/09/2007,12:29,1457.25,1457.50,1457.00,1457.25,122,158,280.00
04/09/2007,12:30,1457.25,1457.25,1457.00,1457.00,9,328,337.00
04/09/2007,12:31,1457.00,1457.25,1456.75,1457.00,214,522,736.00
04/09/2007,12:32,1457.00,1457.25,1456.75,1457.00,497,399,896.00
04/09/2007,12:33,1456.75,1457.25,1456.75,1456.75,191,247,438.00
04/09/2007,12:34,1456.75,1457.00,1456.50,1456.75,179,247,426.00
04/09/2007,12:35,1456.75,1456.75,1456.25,1456.50,332,1063,1395.00
04/09/2007,12:36,1456.50,1456.75,1456.25,1456.50,290,125,415.00
04/09/2007,12:37,1456.50,1456.75,1456.25,1456.50,521,23,544.00
04/09/2007,12:38,1456.50,1456.50,1456.25,1456.50,97,841,938.00
04/09/2007,12:39,1456.25,1456.50,1456.25,1456.50,18,51,69.00
04/09/2007,12:40,1456.50,1456.50,1456.25,1456.25,257,617,874.00
04/09/2007,12:41,1456.25,1456.50,1456.25,1456.50,230,13,243.00
04/09/2007,12:42,1456.50,1457.00,1456.25,1457.00,789,9,798.00
04/09/2007,12:43,1456.75,1457.00,1456.75,1457.00,22,29,51.00
04/09/2007,12:44,1457.00,1457.00,1456.50,1456.50,33,267,300.00
04/09/2007,12:45,1456.50,1456.75,1456.50,1456.50,26,46,72.00
04/09/2007,12:46,1456.50,1456.75,1456.25,1456.75,225,299,524.00
04/09/2007,12:47,1456.50,1456.75,1456.50,1456.50,7,66,73.00
04/09/2007,12:48,1456.50,1456.75,1456.50,1456.75,3,110,113.00
04/09/2007,12:49,1456.50,1456.75,1456.25,1456.50,121,219,340.00
04/09/2007,12:50,1456.50,1456.50,1456.25,1456.50,155,39,194.00
04/09/2007,12:51,1456.50,1456.50,1456.25,1456.50,7,73,80.00
04/09/2007,12:52,1456.25,1456.50,1456.25,1456.25,110,26,136.00
04/09/2007,12:53,1456.25,1456.50,1456.25,1456.50,22,67,89.00
04/09/2007,12:54,1456.25,1456.50,1456.00,1456.25,29,673,702.00
04/09/2007,12:55,1456.00,1456.25,1455.50,1455.75,347,2065,2412.00
04/09/2007,12:56,1455.75,1456.00,1455.75,1456.00,176,1295,1471.00
04/09/2007,12:57,1456.00,1456.00,1455.50,1455.75,26,317,343.00
04/09/2007,12:58,1455.50,1455.75,1455.25,1455.25,32,1095,1127.00
04/09/2007,12:59,1455.25,1455.75,1455.25,1455.50,806,155,961.00
04/09/2007,13:00,1455.50,1455.50,1454.75,1455.00,182,2958,3140.00
04/09/2007,13:01,1454.75,1455.25,1454.75,1455.00,465,586,1051.00
04/09/2007,13:02,1454.75,1455.00,1454.00,1454.25,913,5532,6445.00
04/09/2007,13:03,1454.50,1454.50,1453.75,1454.00,1205,2117,3322.00
04/09/2007,13:04,1454.00,1454.25,1453.75,1454.00,1540,591,2131.00
04/09/2007,13:05,1454.25,1454.25,1453.50,1453.75,334,1835,2169.00
04/09/2007,13:06,1453.50,1454.00,1453.50,1453.75,809,2270,3079.00
04/09/2007,13:07,1453.75,1454.25,1453.50,1454.25,2080,145,2225.00
04/09/2007,13:08,1454.25,1454.50,1454.00,1454.00,400,340,740.00
04/09/2007,13:09,1454.25,1454.25,1453.75,1453.75,414,670,1084.00
04/09/2007,13:10,1453.75,1454.25,1453.50,1453.50,150,2608,2758.00
04/09/2007,13:11,1453.50,1453.75,1453.25,1453.75,629,845,1474.00
04/09/2007,13:12,1453.75,1454.00,1453.50,1453.75,776,364,1140.00
04/09/2007,13:13,1453.75,1454.25,1453.75,1454.00,957,289,1246.00
04/09/2007,13:14,1454.00,1454.25,1453.75,1454.00,139,382,521.00
04/09/2007,13:15,1454.00,1454.25,1453.75,1454.00,623,56,679.00
04/09/2007,13:16,1454.00,1454.50,1454.00,1454.25,354,657,1011.00
04/09/2007,13:17,1454.25,1454.25,1454.00,1454.00,216,44,260.00
04/09/2007,13:18,1454.25,1454.25,1453.75,1453.75,186,388,574.00
04/09/2007,13:19,1454.00,1454.00,1453.25,1453.50,313,1061,1374.00
04/09/2007,13:20,1453.75,1453.75,1453.25,1453.50,108,662,770.00
04/09/2007,13:21,1453.25,1453.75,1453.25,1453.50,765,327,1092.00
04/09/2007,13:22,1453.50,1453.50,1453.25,1453.50,66,169,235.00
04/09/2007,13:23,1453.50,1453.75,1453.50,1453.50,1179,27,1206.00
04/09/2007,13:24,1453.75,1453.75,1453.50,1453.75,1153,59,1212.00
04/09/2007,13:25,1453.75,1453.75,1453.50,1453.75,1120,121,1241.00
04/09/2007,13:26,1453.50,1453.75,1453.50,1453.75,181,50,231.00
04/09/2007,13:27,1453.75,1454.00,1453.50,1453.50,233,1309,1542.00
04/09/2007,13:28,1453.50,1454.00,1453.50,1453.75,751,317,1068.00
04/09/2007,13:29,1453.75,1454.00,1453.50,1453.75,351,635,986.00
04/09/2007,13:30,1453.50,1453.75,1453.50,1453.75,456,120,576.00
04/09/2007,13:31,1453.50,1454.00,1453.50,1453.75,214,284,498.00
04/09/2007,13:32,1453.75,1454.00,1453.50,1453.75,53,558,611.00
04/09/2007,13:33,1453.75,1453.75,1453.50,1453.50,76,674,750.00
04/09/2007,13:34,1453.75,1453.75,1453.50,1453.50,383,440,823.00
04/09/2007,13:35,1453.50,1454.00,1453.50,1454.00,623,9,632.00
04/09/2007,13:36,1453.75,1454.25,1453.75,1453.75,354,320,674.00
04/09/2007,13:37,1454.00,1454.25,1454.00,1454.25,134,195,329.00
04/09/2007,13:38,1454.25,1454.25,1453.75,1454.25,1459,266,1725.00
04/09/2007,13:39,1454.00,1454.25,1454.00,1454.00,60,26,86.00
04/09/2007,13:40,1454.00,1454.50,1454.00,1454.25,947,110,1057.00
04/09/2007,13:41,1454.25,1454.25,1454.00,1454.25,143,350,493.00
04/09/2007,13:42,1454.00,1454.25,1454.00,1454.25,21,36,57.00
04/09/2007,13:43,1454.25,1454.50,1454.00,1454.25,806,28,834.00
04/09/2007,13:44,1454.25,1454.25,1454.00,1454.25,26,46,72.00
04/09/2007,13:45,1454.00,1454.50,1454.00,1454.00,445,941,1386.00
04/09/2007,13:46,1454.00,1454.25,1454.00,1454.00,95,344,439.00
04/09/2007,13:47,1454.00,1454.25,1453.75,1454.00,454,248,702.00
04/09/2007,13:48,1454.00,1454.00,1453.75,1453.75,32,54,86.00
04/09/2007,13:49,1453.75,1454.00,1453.50,1453.50,16,604,620.00
04/09/2007,13:50,1453.50,1453.75,1453.25,1453.25,416,1371,1787.00
04/09/2007,13:51,1453.25,1453.50,1453.25,1453.25,1,676,677.00
04/09/2007,13:52,1453.25,1453.75,1453.25,1453.50,778,248,1026.00
04/09/2007,13:53,1453.50,1453.50,1453.25,1453.25,86,514,600.00
04/09/2007,13:54,1453.25,1453.50,1453.25,1453.50,352,28,380.00
04/09/2007,13:55,1453.50,1453.75,1453.25,1453.75,309,110,419.00
04/09/2007,13:56,1453.75,1453.75,1453.50,1453.75,148,51,199.00
04/09/2007,13:57,1453.75,1454.50,1453.50,1454.50,3380,352,3732.00
04/09/2007,13:58,1454.25,1455.25,1454.25,1455.00,4840,1150,5990.00
04/09/2007,13:59,1455.00,1455.00,1454.75,1454.75,192,255,447.00
04/09/2007,14:00,1455.00,1455.25,1454.75,1454.75,760,614,1374.00
04/09/2007,14:01,1454.75,1455.25,1454.75,1454.75,1016,76,1092.00
04/09/2007,14:02,1454.75,1455.00,1454.75,1454.75,3,118,121.00
04/09/2007,14:03,1454.75,1455.00,1454.75,1454.75,17,507,524.00
04/09/2007,14:04,1454.75,1455.00,1454.50,1454.75,370,594,964.00
04/09/2007,14:05,1454.75,1454.75,1454.25,1454.25,6,706,712.00
04/09/2007,14:06,1454.25,1454.75,1454.00,1454.50,1142,937,2079.00
04/09/2007,14:07,1454.75,1454.75,1454.50,1454.50,37,43,80.00
04/09/2007,14:08,1454.50,1454.75,1454.50,1454.75,114,54,168.00
04/09/2007,14:09,1454.75,1454.75,1454.25,1454.50,59,449,508.00
04/09/2007,14:10,1454.50,1454.50,1454.25,1454.25,285,309,594.00
04/09/2007,14:11,1454.50,1454.50,1454.25,1454.50,165,38,203.00
04/09/2007,14:12,1454.50,1455.00,1454.25,1454.50,944,100,1044.00
04/09/2007,14:13,1454.75,1454.75,1454.50,1454.50,158,18,176.00
04/09/2007,14:14,1454.50,1455.00,1454.50,1455.00,326,219,545.00
04/09/2007,14:15,1455.00,1455.00,1454.75,1455.00,77,84,161.00
04/09/2007,14:16,1455.00,1455.50,1455.00,1455.50,2401,349,2750.00
04/09/2007,14:17,1455.25,1455.50,1455.25,1455.50,354,486,840.00
04/09/2007,14:18,1455.25,1455.75,1455.25,1455.50,784,76,860.00
04/09/2007,14:19,1455.50,1455.75,1455.25,1455.25,131,1099,1230.00
04/09/2007,14:20,1455.50,1455.75,1455.25,1455.50,426,275,701.00
04/09/2007,14:21,1455.50,1455.50,1455.00,1455.25,41,525,566.00
04/09/2007,14:22,1455.25,1455.25,1454.50,1454.75,67,1691,1758.00
04/09/2007,14:23,1454.50,1455.00,1454.50,1455.00,285,74,359.00
04/09/2007,14:24,1454.75,1455.00,1454.75,1454.75,16,220,236.00
04/09/2007,14:25,1454.75,1455.25,1454.50,1455.00,587,67,654.00
04/09/2007,14:26,1455.00,1455.00,1454.75,1454.75,13,96,109.00
04/09/2007,14:27,1454.75,1455.00,1454.75,1454.75,5,51,56.00
04/09/2007,14:28,1455.00,1455.00,1454.75,1454.75,104,203,307.00
04/09/2007,14:29,1455.00,1455.00,1454.50,1454.75,239,684,923.00
04/09/2007,14:30,1455.00,1455.00,1454.50,1454.75,213,413,626.00
04/09/2007,14:31,1454.75,1455.00,1454.75,1454.75,38,49,87.00
04/09/2007,14:32,1454.75,1455.00,1454.75,1454.75,24,113,137.00
04/09/2007,14:33,1455.00,1455.50,1454.75,1455.50,1094,58,1152.00
04/09/2007,14:34,1455.25,1455.75,1455.25,1455.50,941,23,964.00
04/09/2007,14:35,1455.75,1455.75,1455.25,1455.25,124,460,584.00
04/09/2007,14:36,1455.50,1455.50,1455.25,1455.25,379,982,1361.00
04/09/2007,14:37,1455.25,1455.50,1455.00,1455.25,199,598,797.00
04/09/2007,14:38,1455.25,1455.50,1455.25,1455.25,605,230,835.00
04/09/2007,14:39,1455.50,1455.75,1455.25,1455.75,549,110,659.00
04/09/2007,14:40,1455.50,1455.75,1455.25,1455.25,351,341,692.00
04/09/2007,14:41,1455.25,1455.75,1455.25,1455.50,976,208,1184.00
04/09/2007,14:42,1455.25,1455.50,1455.25,1455.25,310,128,438.00
04/09/2007,14:43,1455.25,1455.50,1455.00,1455.25,136,695,831.00
04/09/2007,14:44,1455.25,1455.25,1455.00,1455.00,29,1002,1031.00
04/09/2007,14:45,1455.25,1455.75,1455.00,1455.50,1023,61,1084.00
04/09/2007,14:46,1455.50,1455.50,1455.25,1455.25,14,683,697.00
04/09/2007,14:47,1455.25,1455.50,1455.00,1455.25,65,408,473.00
04/09/2007,14:48,1455.00,1455.25,1454.75,1455.00,894,301,1195.00
04/09/2007,14:49,1454.75,1455.00,1454.75,1454.75,272,499,771.00
04/09/2007,14:50,1454.75,1455.00,1454.75,1455.00,17,73,90.00
04/09/2007,14:51,1454.75,1455.00,1454.50,1454.75,97,601,698.00
04/09/2007,14:52,1454.50,1455.00,1454.50,1454.75,1772,104,1876.00
04/09/2007,14:53,1455.00,1455.00,1454.50,1454.50,396,1104,1500.00
04/09/2007,14:54,1454.75,1454.75,1454.50,1454.75,1191,356,1547.00
04/09/2007,14:55,1454.75,1455.00,1454.25,1454.25,72,2731,2803.00
04/09/2007,14:56,1454.50,1454.50,1454.00,1454.00,516,1910,2426.00
04/09/2007,14:57,1454.00,1454.50,1454.00,1454.25,1229,878,2107.00
04/09/2007,14:58,1454.25,1454.50,1454.00,1454.00,304,2383,2687.00
04/09/2007,14:59,1454.25,1454.25,1453.50,1453.75,1404,3730,5134.00
04/09/2007,15:00,1453.75,1454.50,1453.50,1454.50,6390,4650,11040.00
04/09/2007,15:01,1454.50,1454.75,1453.75,1453.75,3556,5329,8885.00
04/09/2007,15:02,1454.00,1454.25,1453.75,1453.75,3326,2355,5681.00
04/09/2007,15:03,1453.75,1454.25,1453.75,1454.00,1112,467,1579.00
04/09/2007,15:04,1454.25,1454.25,1454.00,1454.25,340,96,436.00
04/09/2007,15:05,1454.25,1454.50,1454.00,1454.50,2953,395,3348.00
04/09/2007,15:06,1454.50,1454.75,1454.25,1454.50,1504,732,2236.00
04/09/2007,15:07,1454.50,1454.50,1454.25,1454.50,89,195,284.00
04/09/2007,15:08,1454.25,1454.75,1454.25,1454.50,1576,1839,3415.00
04/09/2007,15:09,1454.25,1454.50,1454.25,1454.50,307,53,360.00
04/09/2007,15:10,1454.50,1454.50,1454.25,1454.50,1203,341,1544.00
04/09/2007,15:11,1454.50,1454.50,1454.25,1454.25,613,712,1325.00
04/09/2007,15:12,1454.50,1454.50,1454.25,1454.25,97,178,275.00
04/09/2007,15:13,1454.50,1454.50,1454.25,1454.50,370,521,891.00
04/09/2007,15:14,1454.50,1454.50,1454.25,1454.25,508,519,1027.00
04/09/2007,15:15,1454.50,1454.75,1454.25,1454.75,3120,1984,5104.00
04/09/2007,15:16,1454.50,1454.50,1454.50,1454.50,0,2,2.00
04/09/2007,15:31,1454.50,1454.50,1454.25,1454.50,259,310,569.00
04/09/2007,15:32,1454.25,1454.50,1454.25,1454.50,6,71,77.00
04/09/2007,15:33,1454.50,1454.50,1454.25,1454.25,8,1,9.00
04/09/2007,15:34,1454.25,1454.50,1454.25,1454.50,10,5,15.00
04/09/2007,15:35,1454.50,1454.50,1454.50,1454.50,25,0,25.00
04/09/2007,15:36,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/09/2007,15:37,1454.50,1454.50,1454.50,1454.50,101,0,101.00
04/09/2007,15:38,1454.50,1454.50,1454.25,1454.50,399,1,400.00
04/09/2007,15:39,1454.50,1454.50,1454.50,1454.50,51,0,51.00
04/09/2007,15:40,1454.50,1454.50,1454.50,1454.50,31,0,31.00
04/09/2007,15:43,1454.50,1454.50,1454.50,1454.50,113,0,113.00
04/09/2007,15:44,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/09/2007,15:49,1454.50,1454.50,1454.25,1454.25,25,5,30.00
04/09/2007,15:50,1454.25,1454.25,1454.25,1454.25,0,5,5.00
04/09/2007,15:51,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,15:52,1454.50,1454.50,1454.50,1454.50,17,0,17.00
04/09/2007,15:54,1454.25,1454.25,1454.25,1454.25,0,177,177.00
04/09/2007,15:56,1454.25,1454.50,1454.25,1454.50,1,1,2.00
04/09/2007,15:58,1454.25,1454.25,1454.25,1454.25,0,4,4.00
04/09/2007,15:59,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/09/2007,16:00,1454.50,1454.50,1454.50,1454.50,16,0,16.00
04/09/2007,17:01,1454.50,1454.50,1454.25,1454.25,18,122,140.00
04/09/2007,17:02,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,17:03,1454.25,1454.25,1454.25,1454.25,0,25,25.00
04/09/2007,17:04,1454.25,1454.25,1454.25,1454.25,0,11,11.00
04/09/2007,17:06,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,17:07,1454.25,1454.25,1454.25,1454.25,0,12,12.00
04/09/2007,17:08,1454.25,1454.25,1454.25,1454.25,0,15,15.00
04/09/2007,17:09,1454.25,1454.25,1454.25,1454.25,0,4,4.00
04/09/2007,17:10,1454.50,1454.50,1454.50,1454.50,75,0,75.00
04/09/2007,17:11,1454.50,1454.50,1454.50,1454.50,64,0,64.00
04/09/2007,17:13,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/09/2007,17:14,1454.50,1454.50,1454.50,1454.50,70,0,70.00
04/09/2007,17:15,1454.50,1454.75,1454.50,1454.50,2,2,4.00
04/09/2007,17:16,1454.50,1454.50,1454.50,1454.50,0,11,11.00
04/09/2007,17:19,1454.50,1454.50,1454.50,1454.50,0,32,32.00
04/09/2007,17:20,1454.50,1454.50,1454.50,1454.50,0,27,27.00
04/09/2007,17:21,1454.50,1454.50,1454.50,1454.50,0,66,66.00
04/09/2007,17:23,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/09/2007,17:26,1454.50,1454.50,1454.50,1454.50,0,53,53.00
04/09/2007,17:27,1454.50,1454.50,1454.50,1454.50,0,12,12.00
04/09/2007,17:28,1454.50,1454.50,1454.50,1454.50,0,27,27.00
04/09/2007,17:31,1454.50,1454.50,1454.50,1454.50,0,14,14.00
04/09/2007,17:34,1454.50,1454.50,1454.50,1454.50,0,9,9.00
04/09/2007,17:38,1454.50,1454.50,1454.50,1454.50,0,4,4.00
04/09/2007,17:41,1454.25,1454.25,1454.25,1454.25,0,3,3.00
04/09/2007,17:42,1454.50,1454.50,1454.25,1454.25,1,100,101.00
04/09/2007,17:43,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,17:46,1454.50,1454.50,1454.50,1454.50,12,0,12.00
04/09/2007,17:48,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,17:51,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/09/2007,18:00,1454.50,1454.50,1454.25,1454.50,3,1,4.00
04/09/2007,18:02,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,18:03,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,18:07,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/09/2007,18:14,1454.50,1454.50,1454.50,1454.50,7,0,7.00
04/09/2007,18:15,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,18:18,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,18:19,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,18:21,1454.50,1454.50,1454.50,1454.50,10,0,10.00
04/09/2007,18:28,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,18:29,1454.25,1454.25,1454.25,1454.25,0,16,16.00
04/09/2007,18:30,1454.50,1454.50,1454.25,1454.25,2,2,4.00
04/09/2007,18:31,1454.25,1454.25,1454.25,1454.25,0,50,50.00
04/09/2007,18:35,1454.25,1454.25,1454.25,1454.25,0,3,3.00
04/09/2007,18:40,1454.50,1454.50,1454.50,1454.50,19,0,19.00
04/09/2007,18:45,1454.25,1454.25,1454.25,1454.25,0,6,6.00
04/09/2007,18:46,1454.25,1454.25,1454.25,1454.25,0,200,200.00
04/09/2007,18:47,1454.25,1454.25,1454.25,1454.25,0,5,5.00
04/09/2007,18:48,1454.25,1454.25,1454.25,1454.25,0,2,2.00
04/09/2007,18:50,1454.50,1454.50,1454.50,1454.50,23,0,23.00
04/09/2007,18:54,1454.50,1454.50,1454.50,1454.50,20,0,20.00
04/09/2007,18:56,1454.50,1454.50,1454.50,1454.50,8,0,8.00
04/09/2007,18:57,1454.50,1454.50,1454.50,1454.50,10,0,10.00
04/09/2007,19:05,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,19:06,1454.25,1454.25,1454.25,1454.25,0,25,25.00
04/09/2007,19:07,1454.25,1454.25,1454.25,1454.25,0,10,10.00
04/09/2007,19:08,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,19:09,1454.25,1454.25,1454.25,1454.25,0,12,12.00
04/09/2007,19:12,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/09/2007,19:15,1454.50,1454.50,1454.50,1454.50,3,0,3.00
04/09/2007,19:20,1454.50,1454.50,1454.50,1454.50,14,0,14.00
04/09/2007,19:21,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,19:22,1454.50,1454.50,1454.50,1454.50,164,0,164.00
04/09/2007,19:23,1454.50,1454.50,1454.50,1454.50,3,0,3.00
04/09/2007,19:26,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/09/2007,19:28,1454.50,1454.50,1454.50,1454.50,10,0,10.00
04/09/2007,19:29,1454.50,1454.50,1454.50,1454.50,40,0,40.00
04/09/2007,19:30,1454.75,1454.75,1454.50,1454.50,199,3,202.00
04/09/2007,19:32,1454.75,1454.75,1454.75,1454.75,3,0,3.00
04/09/2007,19:34,1454.50,1454.50,1454.50,1454.50,0,6,6.00
04/09/2007,19:36,1454.50,1454.50,1454.50,1454.50,0,3,3.00
04/09/2007,19:38,1454.50,1454.50,1454.50,1454.50,0,25,25.00
04/09/2007,19:39,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/09/2007,19:40,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/09/2007,19:45,1454.50,1454.50,1454.50,1454.50,0,5,5.00
04/09/2007,19:46,1454.50,1454.50,1454.50,1454.50,0,2,2.00
04/09/2007,19:47,1454.50,1454.50,1454.50,1454.50,0,11,11.00
04/09/2007,19:48,1454.50,1454.50,1454.50,1454.50,0,3,3.00
04/09/2007,19:50,1454.25,1454.25,1454.25,1454.25,0,25,25.00
04/09/2007,19:51,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,19:58,1454.25,1454.50,1454.25,1454.50,8,30,38.00
04/09/2007,19:59,1454.50,1454.50,1454.50,1454.50,30,0,30.00
04/09/2007,20:00,1454.25,1454.25,1454.25,1454.25,0,10,10.00
04/09/2007,20:05,1454.25,1454.50,1454.25,1454.50,1,1,2.00
04/09/2007,20:06,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,20:09,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,20:10,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,20:11,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,20:12,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/09/2007,20:15,1454.25,1454.25,1454.25,1454.25,0,125,125.00
04/09/2007,20:16,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/09/2007,20:18,1454.00,1454.00,1454.00,1454.00,0,40,40.00
04/09/2007,20:19,1454.00,1454.25,1454.00,1454.25,1,25,26.00
04/09/2007,20:21,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/09/2007,20:22,1454.00,1454.00,1454.00,1454.00,0,40,40.00
04/09/2007,20:26,1454.00,1454.00,1454.00,1454.00,0,40,40.00
04/09/2007,20:27,1454.00,1454.00,1454.00,1454.00,0,3,3.00
04/09/2007,20:28,1454.00,1454.00,1454.00,1454.00,0,79,79.00
04/09/2007,20:29,1454.00,1454.00,1454.00,1454.00,0,9,9.00
04/09/2007,20:30,1454.00,1454.00,1454.00,1454.00,0,31,31.00
04/09/2007,20:31,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/09/2007,20:32,1454.00,1454.00,1453.75,1453.75,0,47,47.00
04/09/2007,20:33,1454.00,1454.00,1454.00,1454.00,2,0,2.00
04/09/2007,20:34,1454.00,1454.00,1454.00,1454.00,16,0,16.00
04/09/2007,20:35,1454.00,1454.00,1454.00,1454.00,6,0,6.00
04/09/2007,20:37,1454.00,1454.00,1454.00,1454.00,23,0,23.00
04/09/2007,20:38,1454.00,1454.00,1454.00,1454.00,12,0,12.00
04/09/2007,20:39,1454.00,1454.00,1454.00,1454.00,18,0,18.00
04/09/2007,20:40,1453.75,1453.75,1453.75,1453.75,0,188,188.00
04/09/2007,20:43,1453.75,1453.75,1453.75,1453.75,0,3,3.00
04/09/2007,20:47,1453.75,1453.75,1453.75,1453.75,0,2,2.00
04/09/2007,20:50,1454.00,1454.00,1454.00,1454.00,4,0,4.00
04/09/2007,20:53,1454.00,1454.00,1454.00,1454.00,1,0,1.00
04/09/2007,20:54,1453.75,1453.75,1453.75,1453.75,0,38,38.00
04/09/2007,20:55,1453.75,1453.75,1453.75,1453.75,0,263,263.00
04/09/2007,20:56,1453.50,1453.50,1453.50,1453.50,0,5,5.00
04/09/2007,20:57,1453.50,1453.50,1453.25,1453.25,0,233,233.00
04/09/2007,20:58,1453.50,1453.50,1453.50,1453.50,15,0,15.00
04/09/2007,20:59,1453.50,1453.50,1453.50,1453.50,27,0,27.00
04/09/2007,21:00,1453.50,1453.50,1453.50,1453.50,12,0,12.00
04/09/2007,21:01,1453.50,1453.50,1453.25,1453.25,3,1,4.00
04/09/2007,21:02,1453.25,1453.25,1453.25,1453.25,0,502,502.00
04/09/2007,21:03,1453.25,1453.25,1453.25,1453.25,0,13,13.00
04/09/2007,21:04,1453.25,1453.25,1453.25,1453.25,0,3,3.00
04/09/2007,21:05,1453.25,1453.25,1453.25,1453.25,0,9,9.00
04/09/2007,21:08,1453.50,1453.50,1453.50,1453.50,30,0,30.00
04/09/2007,21:09,1453.50,1453.50,1453.50,1453.50,47,0,47.00
04/09/2007,21:10,1453.50,1453.75,1453.25,1453.75,8,2,10.00
04/09/2007,21:14,1453.50,1453.50,1453.50,1453.50,0,17,17.00
04/09/2007,21:15,1453.50,1453.50,1453.50,1453.50,0,2,2.00
04/09/2007,21:16,1453.50,1453.50,1453.50,1453.50,0,9,9.00
04/09/2007,21:18,1453.50,1453.50,1453.50,1453.50,0,21,21.00
04/09/2007,21:19,1453.50,1453.50,1453.50,1453.50,0,29,29.00
04/09/2007,21:21,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/09/2007,21:24,1453.50,1453.50,1453.50,1453.50,0,22,22.00
04/09/2007,21:25,1453.50,1453.75,1453.50,1453.75,1,1,2.00
04/09/2007,21:26,1453.75,1453.75,1453.75,1453.75,2,0,2.00
04/09/2007,21:27,1453.50,1453.50,1453.50,1453.50,0,7,7.00
04/09/2007,21:28,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/09/2007,21:29,1453.50,1453.50,1453.50,1453.50,0,14,14.00
04/09/2007,21:30,1453.50,1453.50,1453.50,1453.50,0,12,12.00
04/09/2007,21:34,1453.25,1453.25,1453.00,1453.25,3,118,121.00
04/09/2007,21:36,1453.25,1453.25,1453.25,1453.25,5,0,5.00
04/09/2007,21:37,1453.25,1453.25,1453.25,1453.25,68,0,68.00
04/09/2007,21:38,1453.25,1453.25,1453.25,1453.25,33,0,33.00
04/09/2007,21:39,1453.25,1453.25,1453.00,1453.25,5,1,6.00
04/09/2007,21:40,1453.25,1453.25,1453.25,1453.25,5,0,5.00
04/09/2007,21:41,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,21:42,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,21:43,1453.00,1453.00,1453.00,1453.00,0,154,154.00
04/09/2007,21:44,1453.00,1453.25,1453.00,1453.25,48,2,50.00
04/09/2007,21:45,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,21:46,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,21:47,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,21:49,1453.25,1453.25,1453.25,1453.25,102,0,102.00
04/09/2007,21:50,1453.00,1453.00,1453.00,1453.00,0,21,21.00
04/09/2007,21:51,1453.00,1453.25,1453.00,1453.25,1,1,2.00
04/09/2007,21:52,1453.00,1453.00,1453.00,1453.00,0,10,10.00
04/09/2007,21:53,1453.25,1453.25,1453.25,1453.25,2,0,2.00
04/09/2007,21:54,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,21:55,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,21:56,1453.25,1453.25,1453.00,1453.25,6,3,9.00
04/09/2007,21:58,1453.00,1453.25,1453.00,1453.00,2,3,5.00
04/09/2007,22:00,1453.00,1453.00,1453.00,1453.00,0,3,3.00
04/09/2007,22:01,1453.00,1453.00,1453.00,1453.00,0,3,3.00
04/09/2007,22:02,1453.25,1453.25,1453.25,1453.25,54,0,54.00
04/09/2007,22:03,1453.25,1453.25,1453.25,1453.25,2,0,2.00
04/09/2007,22:04,1453.25,1453.25,1453.25,1453.25,7,0,7.00
04/09/2007,22:05,1453.25,1453.25,1453.25,1453.25,27,0,27.00
04/09/2007,22:06,1453.25,1453.25,1453.25,1453.25,12,0,12.00
04/09/2007,22:07,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/09/2007,22:08,1453.25,1453.25,1453.25,1453.25,153,0,153.00
04/09/2007,22:09,1453.25,1453.25,1453.25,1453.25,116,0,116.00
04/09/2007,22:10,1453.25,1453.25,1453.25,1453.25,12,0,12.00
04/09/2007,22:12,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,22:16,1453.25,1453.25,1453.25,1453.25,3,0,3.00
04/09/2007,22:19,1453.25,1453.25,1453.25,1453.25,2,0,2.00
04/09/2007,22:20,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,22:21,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,22:23,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,22:24,1453.25,1453.25,1453.25,1453.25,54,0,54.00
04/09/2007,22:26,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,22:28,1453.50,1453.50,1453.50,1453.50,129,0,129.00
04/09/2007,22:29,1453.50,1453.50,1453.50,1453.50,3,0,3.00
04/09/2007,22:30,1453.50,1453.50,1453.50,1453.50,2,0,2.00
04/09/2007,22:31,1453.50,1453.75,1453.50,1453.50,5,4,9.00
04/09/2007,22:32,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/09/2007,22:33,1453.50,1453.50,1453.25,1453.25,0,51,51.00
04/09/2007,22:36,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/09/2007,22:37,1453.50,1453.50,1453.50,1453.50,60,0,60.00
04/09/2007,22:39,1453.50,1453.50,1453.50,1453.50,26,0,26.00
04/09/2007,22:42,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/09/2007,22:43,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/09/2007,22:44,1453.50,1453.50,1453.50,1453.50,27,0,27.00
04/09/2007,22:45,1453.50,1453.50,1453.50,1453.50,5,0,5.00
04/09/2007,22:47,1453.50,1453.50,1453.50,1453.50,15,0,15.00
04/09/2007,22:49,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/09/2007,22:50,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/09/2007,22:51,1453.50,1453.50,1453.50,1453.50,1,0,1.00
04/09/2007,22:52,1453.25,1453.25,1453.25,1453.25,0,116,116.00
04/09/2007,22:53,1453.25,1453.25,1453.25,1453.25,0,6,6.00
04/09/2007,22:54,1453.25,1453.25,1453.25,1453.25,0,25,25.00
04/09/2007,22:56,1453.25,1453.25,1453.25,1453.25,0,6,6.00
04/09/2007,22:57,1453.25,1453.25,1453.25,1453.25,0,9,9.00
04/09/2007,22:58,1453.25,1453.25,1453.25,1453.25,0,36,36.00
04/09/2007,23:01,1453.25,1453.25,1453.25,1453.25,0,20,20.00
04/09/2007,23:07,1453.25,1453.25,1453.25,1453.25,0,41,41.00
04/09/2007,23:10,1453.25,1453.25,1453.25,1453.25,0,6,6.00
04/09/2007,23:12,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/09/2007,23:13,1453.00,1453.00,1453.00,1453.00,0,3,3.00
04/09/2007,23:14,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,23:15,1453.25,1453.25,1453.25,1453.25,14,0,14.00
04/09/2007,23:16,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,23:20,1453.25,1453.25,1453.25,1453.25,42,0,42.00
04/09/2007,23:21,1453.25,1453.25,1453.25,1453.25,45,0,45.00
04/09/2007,23:23,1453.25,1453.25,1453.25,1453.25,5,0,5.00
04/09/2007,23:26,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,23:29,1453.25,1453.25,1453.25,1453.25,27,0,27.00
04/09/2007,23:30,1453.25,1453.25,1453.25,1453.25,7,0,7.00
04/09/2007,23:32,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/09/2007,23:33,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,23:34,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,23:37,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,23:40,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,23:44,1453.25,1453.50,1453.25,1453.50,65,0,65.00
04/09/2007,23:45,1453.50,1453.50,1453.25,1453.25,36,2,38.00
04/09/2007,23:47,1453.25,1453.25,1453.25,1453.25,0,19,19.00
04/09/2007,23:48,1453.00,1453.25,1453.00,1453.00,1,362,363.00
04/09/2007,23:49,1453.00,1453.00,1453.00,1453.00,0,5,5.00
04/09/2007,23:50,1453.25,1453.25,1453.00,1453.00,1,50,51.00
04/09/2007,23:51,1453.25,1453.25,1453.25,1453.25,40,0,40.00
04/09/2007,23:52,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/09/2007,23:58,1453.25,1453.25,1453.25,1453.25,25,0,25.00
04/10/2007,00:01,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/10/2007,00:03,1453.25,1453.25,1453.25,1453.25,34,0,34.00
04/10/2007,00:04,1453.25,1453.50,1453.25,1453.50,40,0,40.00
04/10/2007,00:05,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/10/2007,00:07,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/10/2007,00:10,1453.00,1453.00,1453.00,1453.00,0,5,5.00
04/10/2007,00:11,1453.00,1453.00,1453.00,1453.00,0,1,1.00
04/10/2007,00:12,1453.25,1453.25,1453.25,1453.25,20,0,20.00
04/10/2007,00:18,1453.25,1453.25,1453.25,1453.25,3,0,3.00
04/10/2007,00:20,1453.00,1453.25,1453.00,1453.25,50,40,90.00
04/10/2007,00:22,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,00:23,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,00:29,1453.00,1453.00,1453.00,1453.00,0,10,10.00
04/10/2007,00:30,1453.25,1453.25,1453.25,1453.25,20,0,20.00
04/10/2007,00:31,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,00:32,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,00:33,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,00:34,1453.00,1453.25,1453.00,1453.25,12,2,14.00
04/10/2007,00:35,1453.25,1453.50,1453.25,1453.50,20,0,20.00
04/10/2007,00:36,1453.50,1453.50,1453.50,1453.50,2,0,2.00
04/10/2007,00:37,1453.25,1453.25,1453.25,1453.25,0,10,10.00
04/10/2007,00:38,1453.25,1453.25,1453.25,1453.25,0,3,3.00
04/10/2007,00:39,1453.00,1453.00,1453.00,1453.00,0,10,10.00
04/10/2007,00:40,1453.00,1453.25,1453.00,1453.25,3,10,13.00
04/10/2007,00:41,1453.25,1453.25,1453.25,1453.25,32,0,32.00
04/10/2007,00:42,1453.50,1453.50,1453.25,1453.25,1,50,51.00
04/10/2007,00:43,1453.25,1453.25,1453.25,1453.25,0,3,3.00
04/10/2007,00:44,1453.25,1453.25,1453.25,1453.25,0,4,4.00
04/10/2007,00:45,1453.00,1453.00,1453.00,1453.00,0,5,5.00
04/10/2007,00:47,1453.00,1453.25,1453.00,1453.25,5,2,7.00
04/10/2007,00:48,1453.25,1453.25,1453.25,1453.25,17,0,17.00
04/10/2007,00:49,1453.25,1453.25,1453.25,1453.25,14,0,14.00
04/10/2007,00:51,1453.25,1453.25,1453.25,1453.25,3,0,3.00
04/10/2007,00:54,1453.25,1453.25,1453.25,1453.25,20,0,20.00
04/10/2007,00:55,1453.25,1453.25,1453.25,1453.25,19,0,19.00
04/10/2007,00:56,1453.00,1453.25,1453.00,1453.25,3,1,4.00
04/10/2007,00:57,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,00:59,1453.50,1453.50,1453.25,1453.25,12,24,36.00
04/10/2007,01:00,1453.25,1453.25,1453.00,1453.25,2,8,10.00
04/10/2007,01:01,1453.25,1453.25,1453.25,1453.25,53,0,53.00
04/10/2007,01:02,1453.25,1453.50,1453.25,1453.50,7,0,7.00
04/10/2007,01:04,1453.50,1453.75,1453.50,1453.50,68,1,69.00
04/10/2007,01:05,1453.75,1453.75,1453.50,1453.50,96,33,129.00
04/10/2007,01:06,1453.75,1453.75,1453.75,1453.75,96,0,96.00
04/10/2007,01:07,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/10/2007,01:09,1453.75,1453.75,1453.75,1453.75,7,0,7.00
04/10/2007,01:10,1453.75,1453.75,1453.50,1453.50,1,91,92.00
04/10/2007,01:11,1453.50,1453.50,1453.25,1453.25,0,54,54.00
04/10/2007,01:12,1453.25,1453.25,1453.25,1453.25,0,1,1.00
04/10/2007,01:14,1453.25,1453.25,1453.25,1453.25,0,2,2.00
04/10/2007,01:15,1453.25,1453.25,1453.25,1453.25,0,25,25.00
04/10/2007,01:16,1453.50,1453.50,1453.50,1453.50,193,0,193.00
04/10/2007,01:17,1453.50,1453.50,1453.50,1453.50,71,0,71.00
04/10/2007,01:18,1453.50,1453.50,1453.50,1453.50,41,0,41.00
04/10/2007,01:19,1453.75,1454.00,1453.75,1453.75,18,1,19.00
04/10/2007,01:20,1454.00,1454.00,1453.75,1453.75,7,36,43.00
04/10/2007,01:22,1453.75,1453.75,1453.75,1453.75,0,2,2.00
04/10/2007,01:23,1453.75,1453.75,1453.75,1453.75,0,14,14.00
04/10/2007,01:25,1453.75,1453.75,1453.75,1453.75,0,59,59.00
04/10/2007,01:27,1453.75,1453.75,1453.75,1453.75,0,26,26.00
04/10/2007,01:28,1453.75,1453.75,1453.75,1453.75,0,1,1.00
04/10/2007,01:29,1453.50,1453.50,1453.50,1453.50,0,25,25.00
04/10/2007,01:30,1453.25,1453.25,1453.25,1453.25,0,3,3.00
04/10/2007,01:31,1453.25,1453.25,1453.00,1453.00,0,110,110.00
04/10/2007,01:32,1453.25,1453.25,1453.25,1453.25,79,0,79.00
04/10/2007,01:34,1453.25,1453.25,1453.00,1453.25,36,7,43.00
04/10/2007,01:36,1453.50,1453.50,1453.50,1453.50,32,0,32.00
04/10/2007,01:37,1453.25,1453.50,1453.25,1453.50,24,1,25.00
04/10/2007,01:38,1453.50,1453.50,1453.50,1453.50,13,0,13.00
04/10/2007,01:39,1453.50,1453.50,1453.50,1453.50,15,0,15.00
04/10/2007,01:40,1453.50,1453.50,1453.25,1453.25,82,2,84.00
04/10/2007,01:41,1453.50,1453.50,1453.25,1453.50,189,1,190.00
04/10/2007,01:42,1453.50,1453.50,1453.50,1453.50,45,0,45.00
04/10/2007,01:43,1453.50,1453.50,1453.50,1453.50,5,0,5.00
04/10/2007,01:44,1453.50,1453.50,1453.50,1453.50,3,0,3.00
04/10/2007,01:45,1453.50,1453.50,1453.50,1453.50,8,0,8.00
04/10/2007,01:46,1453.50,1453.75,1453.50,1453.75,130,0,130.00
04/10/2007,01:48,1453.75,1453.75,1453.75,1453.75,59,0,59.00
04/10/2007,01:49,1453.75,1453.75,1453.75,1453.75,6,0,6.00
04/10/2007,01:50,1453.75,1453.75,1453.50,1453.50,17,51,68.00
04/10/2007,01:51,1453.50,1453.50,1453.25,1453.25,0,10,10.00
04/10/2007,01:52,1453.50,1453.50,1453.50,1453.50,18,0,18.00
04/10/2007,01:53,1453.50,1453.50,1453.25,1453.25,22,1,23.00
04/10/2007,01:54,1453.50,1453.50,1453.50,1453.50,30,0,30.00
04/10/2007,01:55,1453.50,1453.75,1453.50,1453.75,9,0,9.00
04/10/2007,01:56,1453.50,1453.50,1453.50,1453.50,0,2,2.00
04/10/2007,02:01,1453.25,1453.50,1452.75,1452.75,23,320,343.00
04/10/2007,02:02,1452.75,1453.00,1452.75,1452.75,55,109,164.00
04/10/2007,02:03,1452.75,1453.00,1452.75,1452.75,1,421,422.00
04/10/2007,02:04,1453.00,1453.25,1452.75,1452.75,147,62,209.00
04/10/2007,02:05,1452.75,1452.75,1452.50,1452.75,19,96,115.00
04/10/2007,02:06,1453.00,1453.00,1453.00,1453.00,1,0,1.00
04/10/2007,02:07,1453.00,1453.00,1452.75,1452.75,1,5,6.00
04/10/2007,02:08,1453.00,1453.00,1453.00,1453.00,3,0,3.00
04/10/2007,02:09,1452.75,1452.75,1452.25,1452.25,19,706,725.00
04/10/2007,02:10,1452.50,1452.50,1452.00,1452.00,31,489,520.00
04/10/2007,02:11,1451.75,1452.00,1451.50,1452.00,78,206,284.00
04/10/2007,02:12,1452.00,1452.25,1452.00,1452.25,57,1,58.00
04/10/2007,02:13,1452.25,1452.25,1452.25,1452.25,107,0,107.00
04/10/2007,02:14,1452.50,1452.50,1452.25,1452.50,31,1,32.00
04/10/2007,02:15,1452.50,1452.50,1452.25,1452.25,123,26,149.00
04/10/2007,02:16,1452.25,1452.25,1452.25,1452.25,0,94,94.00
04/10/2007,02:17,1452.25,1452.25,1452.00,1452.25,11,9,20.00
04/10/2007,02:18,1452.50,1452.50,1452.25,1452.25,8,15,23.00
04/10/2007,02:19,1452.25,1452.25,1452.25,1452.25,0,15,15.00
04/10/2007,02:23,1452.25,1452.25,1452.25,1452.25,0,42,42.00
04/10/2007,02:24,1452.25,1452.25,1452.25,1452.25,0,190,190.00
04/10/2007,02:25,1452.25,1452.25,1452.25,1452.25,0,182,182.00
04/10/2007,02:26,1452.00,1452.25,1452.00,1452.00,60,8,68.00
04/10/2007,02:27,1452.25,1452.25,1452.25,1452.25,9,0,9.00
04/10/2007,02:28,1452.25,1452.25,1452.25,1452.25,123,0,123.00
04/10/2007,02:29,1452.50,1452.50,1452.50,1452.50,10,0,10.00
04/10/2007,02:30,1452.50,1452.50,1452.25,1452.25,3,135,138.00
04/10/2007,02:31,1452.25,1452.50,1452.00,1452.00,1,225,226.00
04/10/2007,02:32,1451.75,1452.00,1451.25,1452.00,177,341,518.00
04/10/2007,02:33,1451.75,1452.00,1451.50,1451.75,59,67,126.00
04/10/2007,02:34,1452.00,1452.50,1452.00,1452.25,77,36,113.00
04/10/2007,02:36,1452.00,1452.25,1452.00,1452.25,26,1,27.00
04/10/2007,02:37,1452.50,1452.75,1452.50,1452.75,107,0,107.00
04/10/2007,02:38,1452.75,1452.75,1452.50,1452.50,11,4,15.00
04/10/2007,02:39,1452.50,1452.50,1452.50,1452.50,0,222,222.00
04/10/2007,02:40,1452.50,1452.50,1452.50,1452.50,0,65,65.00
04/10/2007,02:41,1452.50,1452.75,1452.25,1452.75,46,3,49.00
04/10/2007,02:43,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/10/2007,02:44,1452.50,1452.50,1452.25,1452.50,12,16,28.00
04/10/2007,02:45,1452.25,1452.50,1452.25,1452.50,17,111,128.00
04/10/2007,02:46,1452.75,1452.75,1452.75,1452.75,3,0,3.00
04/10/2007,02:47,1452.50,1452.50,1452.25,1452.25,0,82,82.00
04/10/2007,02:49,1452.50,1452.50,1452.50,1452.50,46,0,46.00
04/10/2007,02:50,1452.50,1452.50,1452.50,1452.50,1,0,1.00
04/10/2007,02:51,1452.50,1452.50,1452.50,1452.50,87,0,87.00
04/10/2007,02:52,1452.50,1452.50,1452.25,1452.25,28,1,29.00
04/10/2007,02:53,1452.50,1453.00,1452.50,1453.00,246,0,246.00
04/10/2007,02:54,1453.00,1453.25,1453.00,1453.25,122,0,122.00
04/10/2007,02:55,1453.25,1453.25,1453.25,1453.25,10,0,10.00
04/10/2007,02:56,1453.25,1453.25,1453.25,1453.25,39,0,39.00
04/10/2007,02:57,1453.25,1453.25,1453.25,1453.25,1,0,1.00
04/10/2007,02:58,1453.50,1453.75,1453.50,1453.50,68,13,81.00
04/10/2007,02:59,1453.50,1453.50,1453.50,1453.50,0,40,40.00
04/10/2007,03:00,1453.50,1453.50,1453.25,1453.50,1,199,200.00
04/10/2007,03:01,1453.25,1453.50,1453.25,1453.50,3,157,160.00
04/10/2007,03:02,1453.50,1453.50,1453.50,1453.50,4,0,4.00
04/10/2007,03:03,1453.50,1453.75,1453.25,1453.25,34,98,132.00
04/10/2007,03:04,1453.25,1453.25,1453.00,1453.00,0,152,152.00
04/10/2007,03:05,1453.25,1453.25,1453.00,1453.00,2,78,80.00
04/10/2007,03:06,1453.00,1453.25,1453.00,1453.25,1,78,79.00
04/10/2007,03:08,1453.00,1453.25,1453.00,1453.25,2,621,623.00
04/10/2007,03:09,1453.00,1453.00,1453.00,1453.00,0,6,6.00
04/10/2007,03:10,1453.00,1453.00,1453.00,1453.00,0,12,12.00
04/10/2007,03:11,1453.25,1453.25,1453.00,1453.25,2,3,5.00
04/10/2007,03:12,1453.25,1453.50,1453.25,1453.25,18,13,31.00
04/10/2007,03:13,1453.25,1453.50,1453.00,1453.25,206,120,326.00
04/10/2007,03:14,1453.25,1453.25,1453.25,1453.25,0,89,89.00
04/10/2007,03:15,1453.00,1453.25,1453.00,1453.00,1,76,77.00
04/10/2007,03:16,1453.00,1453.00,1453.00,1453.00,0,3,3.00
04/10/2007,03:17,1453.00,1453.00,1453.00,1453.00,0,8,8.00
04/10/2007,03:18,1453.00,1453.00,1453.00,1453.00,0,55,55.00
04/10/2007,03:19,1452.75,1452.75,1452.75,1452.75,0,51,51.00
04/10/2007,03:20,1452.75,1452.75,1452.75,1452.75,0,10,10.00
04/10/2007,03:21,1453.00,1453.00,1453.00,1453.00,42,0,42.00
04/10/2007,03:22,1453.00,1453.00,1453.00,1453.00,52,0,52.00
04/10/2007,03:23,1453.00,1453.00,1452.75,1452.75,1,63,64.00
04/10/2007,03:24,1452.75,1452.75,1452.50,1452.75,14,36,50.00
04/10/2007,03:25,1452.75,1452.75,1452.50,1452.75,35,249,284.00
04/10/2007,03:26,1452.75,1453.00,1452.75,1453.00,3,0,3.00
04/10/2007,03:27,1453.00,1453.00,1453.00,1453.00,5,0,5.00
04/10/2007,03:28,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/10/2007,03:29,1452.75,1452.75,1452.75,1452.75,0,83,83.00
04/10/2007,03:30,1452.75,1452.75,1452.50,1452.50,0,131,131.00
04/10/2007,03:31,1452.50,1452.50,1452.25,1452.25,1,60,61.00
04/10/2007,03:33,1452.50,1452.75,1452.50,1452.50,190,1,191.00
04/10/2007,03:35,1452.50,1452.50,1452.50,1452.50,0,123,123.00
04/10/2007,03:36,1452.50,1452.50,1452.50,1452.50,0,26,26.00
04/10/2007,03:37,1452.50,1452.50,1452.50,1452.50,0,1,1.00
04/10/2007,03:38,1452.50,1452.75,1452.50,1452.75,8,11,19.00
04/10/2007,03:39,1452.75,1452.75,1452.75,1452.75,26,0,26.00
04/10/2007,03:40,1452.75,1452.75,1452.50,1452.75,4,1,5.00
04/10/2007,03:41,1452.50,1452.50,1452.50,1452.50,0,104,104.00
04/10/2007,03:42,1452.50,1452.50,1452.50,1452.50,0,98,98.00
04/10/2007,03:43,1452.50,1452.50,1452.50,1452.50,0,25,25.00
04/10/2007,03:44,1452.50,1452.75,1452.50,1452.50,102,129,231.00
04/10/2007,03:45,1452.75,1452.75,1452.75,1452.75,16,0,16.00
04/10/2007,03:46,1452.75,1452.75,1452.75,1452.75,191,0,191.00
04/10/2007,03:47,1452.75,1452.75,1452.75,1452.75,8,0,8.00
04/10/2007,03:48,1452.75,1452.75,1452.75,1452.75,2,0,2.00
04/10/2007,03:49,1452.75,1452.75,1452.75,1452.75,5,0,5.00
04/10/2007,03:52,1452.75,1452.75,1452.75,1452.75,29,0,29.00
04/10/2007,03:53,1452.75,1452.75,1452.75,1452.75,11,0,11.00
04/10/2007,03:54,1452.75,1452.75,1452.50,1452.50,130,1,131.00
04/10/2007,03:55,1452.75,1453.00,1452.75,1453.00,78,0,78.00
04/10/2007,03:56,1452.75,1452.75,1452.75,1452.75,0,59,59.00
04/10/2007,03:57,1452.75,1452.75,1452.75,1452.75,0,4,4.00
04/10/2007,03:58,1452.75,1452.75,1452.75,1452.75,0,56,56.00
04/10/2007,03:59,1452.75,1452.75,1452.75,1452.75,0,2,2.00
04/10/2007,04:00,1452.75,1452.75,1452.75,1452.75,0,3,3.00
04/10/2007,04:01,1452.75,1453.00,1452.75,1452.75,1,57,58.00
04/10/2007,04:02,1453.00,1453.00,1452.75,1452.75,2,1,3.00
04/10/2007,04:03,1452.75,1452.75,1452.75,1452.75,0,1,1.00
04/10/2007,04:04,1453.00,1453.00,1452.75,1452.75,3,1,4.00
04/10/2007,04:05,1452.75,1452.75,1452.75,1452.75,0,6,6.00
04/10/2007,04:06,1452.75,1453.00,1452.75,1453.00,5,1,6.00
04/10/2007,04:07,1452.75,1452.75,1452.75,1452.75,0,40,40.00
04/10/2007,04:08,1452.75,1452.75,1452.75,1452.75,0,16,16.00
04/10/2007,04:11,1453.00,1453.00,1453.00,1453.00,382,0,382.00
04/10/2007,04:12,1453.00,1453.50,1453.00,1453.50,253,6,259.00
04/10/2007,04:13,1453.50,1453.50,1453.25,1453.25,46,16,62.00
04/10/2007,04:14,1453.50,1453.50,1453.50,1453.50,4,0,4.00
04/10/2007,04:17,1453.50,1453.50,1453.50,1453.50,87,0,87.00
04/10/2007,04:18,1453.50,1454.00,1453.50,1453.75,83,6,89.00
04/10/2007,04:19,1453.75,1453.75,1453.75,1453.75,0,95,95.00
04/10/2007,04:20,1453.50,1453.75,1453.50,1453.75,39,2,41.00
04/10/2007,04:22,1453.75,1453.75,1453.75,1453.75,81,0,81.00
04/10/2007,04:23,1453.50,1453.75,1453.50,1453.75,1,6,7.00
04/10/2007,04:25,1453.50,1453.50,1453.50,1453.50,0,127,127.00
04/10/2007,04:26,1453.50,1453.50,1453.50,1453.50,0,7,7.00
04/10/2007,04:27,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/10/2007,04:29,1453.50,1453.50,1453.50,1453.50,0,2,2.00
04/10/2007,04:30,1453.75,1453.75,1453.75,1453.75,49,0,49.00
04/10/2007,04:31,1453.75,1453.75,1453.75,1453.75,28,0,28.00
04/10/2007,04:32,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/10/2007,04:33,1453.75,1453.75,1453.75,1453.75,16,0,16.00
04/10/2007,04:34,1453.75,1453.75,1453.75,1453.75,1,0,1.00
04/10/2007,04:37,1453.75,1453.75,1453.75,1453.75,5,0,5.00
04/10/2007,04:38,1453.75,1453.75,1453.75,1453.75,8,0,8.00
04/10/2007,04:39,1453.75,1453.75,1453.75,1453.75,20,0,20.00
04/10/2007,04:41,1453.75,1453.75,1453.75,1453.75,1,0,1.00
04/10/2007,04:42,1453.75,1453.75,1453.75,1453.75,11,0,11.00
04/10/2007,04:43,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/10/2007,04:44,1453.75,1453.75,1453.75,1453.75,106,0,106.00
04/10/2007,04:45,1453.50,1453.50,1453.50,1453.50,0,6,6.00
04/10/2007,04:47,1453.75,1453.75,1453.50,1453.50,72,1,73.00
04/10/2007,04:48,1453.75,1453.75,1453.75,1453.75,41,0,41.00
04/10/2007,04:49,1453.75,1453.75,1453.75,1453.75,12,0,12.00
04/10/2007,04:50,1453.50,1453.50,1453.50,1453.50,0,311,311.00
04/10/2007,04:51,1453.50,1453.75,1453.25,1453.25,12,530,542.00
04/10/2007,04:52,1453.25,1453.50,1453.25,1453.50,6,45,51.00
04/10/2007,04:53,1453.50,1453.50,1453.50,1453.50,11,0,11.00
04/10/2007,04:54,1453.50,1453.50,1453.50,1453.50,2,0,2.00
04/10/2007,04:55,1453.50,1453.50,1453.50,1453.50,2,0,2.00
04/10/2007,04:56,1453.50,1453.50,1453.25,1453.25,1,10,11.00
04/10/2007,04:57,1453.50,1453.50,1453.50,1453.50,103,0,103.00
04/10/2007,04:58,1453.75,1454.25,1453.75,1454.00,452,287,739.00
04/10/2007,04:59,1454.00,1454.00,1454.00,1454.00,0,4,4.00
04/10/2007,05:00,1454.00,1454.25,1454.00,1454.25,6,3,9.00
04/10/2007,05:01,1454.00,1454.00,1453.75,1454.00,245,239,484.00
04/10/2007,05:02,1454.00,1454.00,1454.00,1454.00,159,0,159.00
04/10/2007,05:03,1454.00,1454.00,1453.75,1454.00,24,1,25.00
04/10/2007,05:04,1454.00,1454.00,1454.00,1454.00,22,0,22.00
04/10/2007,05:05,1454.25,1454.50,1454.25,1454.50,209,0,209.00
04/10/2007,05:06,1454.50,1454.50,1454.25,1454.25,6,1,7.00
04/10/2007,05:07,1454.25,1454.50,1454.25,1454.50,2,1,3.00
04/10/2007,05:08,1454.50,1454.75,1454.50,1454.75,372,93,465.00
04/10/2007,05:09,1454.75,1455.00,1454.25,1454.25,640,359,999.00
04/10/2007,05:10,1454.50,1454.75,1454.50,1454.50,13,217,230.00
04/10/2007,05:11,1454.25,1454.50,1454.25,1454.50,119,5,124.00
04/10/2007,05:12,1454.50,1454.50,1454.50,1454.50,117,0,117.00
04/10/2007,05:13,1454.25,1454.50,1454.25,1454.50,1,1,2.00
04/10/2007,05:14,1454.50,1454.50,1454.25,1454.25,1,1,2.00
04/10/2007,05:15,1454.50,1454.75,1454.50,1454.50,73,3,76.00
04/10/2007,05:16,1454.50,1454.50,1454.50,1454.50,0,77,77.00
04/10/2007,05:17,1454.50,1454.50,1454.25,1454.25,0,6,6.00
04/10/2007,05:18,1454.50,1454.75,1454.50,1454.50,40,184,224.00
04/10/2007,05:19,1454.50,1454.50,1454.50,1454.50,0,64,64.00
04/10/2007,05:20,1454.75,1454.75,1454.50,1454.50,14,1,15.00
04/10/2007,05:21,1454.75,1454.75,1454.50,1454.50,2,231,233.00
04/10/2007,05:22,1454.50,1454.50,1454.25,1454.50,25,200,225.00
04/10/2007,05:23,1454.25,1454.25,1454.25,1454.25,0,3,3.00
04/10/2007,05:24,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/10/2007,05:27,1454.50,1454.50,1454.50,1454.50,168,0,168.00
04/10/2007,05:28,1454.50,1454.50,1454.50,1454.50,181,0,181.00
04/10/2007,05:29,1454.50,1454.75,1454.50,1454.50,28,20,48.00
04/10/2007,05:30,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/10/2007,05:31,1454.75,1454.75,1454.50,1454.50,1,156,157.00
04/10/2007,05:32,1454.50,1454.50,1454.25,1454.25,0,56,56.00
04/10/2007,05:33,1454.50,1454.50,1454.50,1454.50,18,0,18.00
04/10/2007,05:34,1454.50,1454.50,1454.50,1454.50,22,0,22.00
04/10/2007,05:35,1454.50,1454.50,1454.50,1454.50,47,0,47.00
04/10/2007,05:36,1454.50,1454.50,1454.50,1454.50,87,0,87.00
04/10/2007,05:37,1454.50,1454.50,1454.50,1454.50,10,0,10.00
04/10/2007,05:38,1454.75,1454.75,1454.25,1454.50,87,185,272.00
04/10/2007,05:39,1454.75,1454.75,1454.50,1454.50,2,80,82.00
04/10/2007,05:40,1454.75,1454.75,1454.50,1454.50,50,202,252.00
04/10/2007,05:41,1454.50,1454.50,1454.50,1454.50,0,102,102.00
04/10/2007,05:42,1454.50,1454.50,1454.50,1454.50,0,25,25.00
04/10/2007,05:43,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/10/2007,05:44,1454.75,1454.75,1454.50,1454.50,1,144,145.00
04/10/2007,05:45,1454.50,1454.50,1454.50,1454.50,0,50,50.00
04/10/2007,05:46,1454.50,1454.75,1454.50,1454.50,8,33,41.00
04/10/2007,05:47,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/10/2007,05:48,1454.50,1454.75,1454.50,1454.75,1,2,3.00
04/10/2007,05:49,1454.75,1454.75,1454.75,1454.75,109,0,109.00
04/10/2007,05:50,1454.75,1455.00,1454.75,1454.75,201,37,238.00
04/10/2007,05:51,1454.75,1454.75,1454.75,1454.75,0,41,41.00
04/10/2007,05:52,1454.75,1454.75,1454.50,1454.75,4,10,14.00
04/10/2007,05:53,1454.50,1454.50,1454.50,1454.50,0,2,2.00
04/10/2007,05:54,1454.75,1454.75,1454.75,1454.75,36,0,36.00
04/10/2007,05:55,1454.75,1454.75,1454.50,1454.50,1,1,2.00
04/10/2007,05:56,1454.75,1454.75,1454.75,1454.75,14,0,14.00
04/10/2007,05:57,1454.75,1455.00,1454.75,1454.75,151,28,179.00
04/10/2007,05:58,1454.75,1455.00,1454.75,1454.75,1,67,68.00
04/10/2007,05:59,1455.00,1455.00,1454.75,1454.75,2,45,47.00
04/10/2007,06:00,1454.75,1454.75,1454.75,1454.75,0,50,50.00
04/10/2007,06:01,1454.75,1455.00,1454.75,1455.00,3,62,65.00
04/10/2007,06:02,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/10/2007,06:03,1454.75,1454.75,1454.75,1454.75,0,6,6.00
04/10/2007,06:04,1454.75,1455.00,1454.75,1454.75,1,22,23.00
04/10/2007,06:05,1454.75,1454.75,1454.75,1454.75,0,79,79.00
04/10/2007,06:06,1454.75,1454.75,1454.75,1454.75,0,153,153.00
04/10/2007,06:07,1455.00,1455.00,1454.75,1454.75,8,47,55.00
04/10/2007,06:08,1454.50,1454.50,1454.50,1454.50,0,100,100.00
04/10/2007,06:09,1454.50,1454.75,1454.50,1454.75,37,2,39.00
04/10/2007,06:10,1454.75,1454.75,1454.50,1454.50,7,58,65.00
04/10/2007,06:11,1454.75,1454.75,1454.75,1454.75,22,0,22.00
04/10/2007,06:12,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/10/2007,06:13,1454.75,1454.75,1454.50,1454.75,5,2,7.00
04/10/2007,06:14,1454.50,1454.75,1454.50,1454.75,1,50,51.00
04/10/2007,06:15,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/10/2007,06:16,1454.50,1454.50,1454.50,1454.50,0,71,71.00
04/10/2007,06:17,1454.75,1454.75,1454.50,1454.50,2,1,3.00
04/10/2007,06:18,1454.50,1454.50,1454.25,1454.25,0,395,395.00
04/10/2007,06:19,1454.50,1454.50,1454.25,1454.50,2,56,58.00
04/10/2007,06:20,1454.25,1454.50,1454.25,1454.50,18,4,22.00
04/10/2007,06:21,1454.25,1454.25,1454.00,1454.25,5,232,237.00
04/10/2007,06:22,1454.25,1454.25,1454.25,1454.25,1,0,1.00
04/10/2007,06:23,1454.25,1454.50,1454.25,1454.25,175,80,255.00
04/10/2007,06:24,1454.25,1454.25,1454.25,1454.25,0,17,17.00
04/10/2007,06:25,1454.00,1454.25,1454.00,1454.00,7,259,266.00
04/10/2007,06:26,1454.00,1454.25,1453.75,1454.00,81,79,160.00
04/10/2007,06:27,1454.00,1454.00,1454.00,1454.00,0,49,49.00
04/10/2007,06:29,1454.25,1454.25,1454.25,1454.25,100,0,100.00
04/10/2007,06:30,1454.00,1454.25,1454.00,1454.25,1,211,212.00
04/10/2007,06:31,1453.75,1454.00,1453.75,1454.00,8,26,34.00
04/10/2007,06:32,1454.00,1454.00,1453.75,1453.75,25,5,30.00
04/10/2007,06:33,1453.75,1454.00,1453.75,1454.00,2,684,686.00
04/10/2007,06:34,1453.75,1453.75,1453.75,1453.75,0,129,129.00
04/10/2007,06:35,1453.75,1454.00,1453.75,1453.75,2,176,178.00
04/10/2007,06:36,1453.75,1454.00,1453.75,1453.75,1,26,27.00
04/10/2007,06:37,1453.75,1453.75,1453.75,1453.75,0,2,2.00
04/10/2007,06:38,1454.00,1454.00,1454.00,1454.00,1,0,1.00
04/10/2007,06:39,1453.75,1453.75,1453.75,1453.75,0,181,181.00
04/10/2007,06:40,1453.75,1454.00,1453.75,1454.00,1,9,10.00
04/10/2007,06:41,1453.75,1453.75,1453.50,1453.75,29,386,415.00
04/10/2007,06:42,1453.75,1453.75,1453.75,1453.75,1,0,1.00
04/10/2007,06:43,1453.75,1454.00,1453.75,1453.75,30,1,31.00
04/10/2007,06:44,1453.75,1454.00,1453.75,1454.00,2,9,11.00
04/10/2007,06:45,1453.75,1453.75,1453.75,1453.75,0,27,27.00
04/10/2007,06:46,1454.00,1454.00,1454.00,1454.00,2,0,2.00
04/10/2007,06:47,1454.00,1454.00,1453.75,1454.00,130,2,132.00
04/10/2007,06:48,1453.75,1454.00,1453.75,1454.00,64,14,78.00
04/10/2007,06:49,1453.75,1453.75,1453.75,1453.75,0,1,1.00
04/10/2007,06:50,1454.00,1454.25,1454.00,1454.00,102,65,167.00
04/10/2007,06:51,1454.00,1454.00,1454.00,1454.00,0,33,33.00
04/10/2007,06:52,1453.75,1454.00,1453.75,1454.00,28,3,31.00
04/10/2007,06:53,1454.00,1454.00,1453.75,1454.00,89,2,91.00
04/10/2007,06:54,1453.75,1454.00,1453.75,1454.00,30,3,33.00
04/10/2007,06:55,1453.75,1454.00,1453.75,1453.75,1,40,41.00
04/10/2007,06:56,1453.75,1454.00,1453.75,1454.00,1,2,3.00
04/10/2007,06:57,1453.75,1454.00,1453.75,1454.00,1,2,3.00
04/10/2007,06:58,1453.75,1454.00,1453.75,1454.00,2,2,4.00
04/10/2007,06:59,1453.75,1454.00,1453.75,1454.00,17,5,22.00
04/10/2007,07:00,1453.75,1454.00,1453.75,1454.00,125,1,126.00
04/10/2007,07:01,1453.75,1454.00,1453.75,1453.75,24,104,128.00
04/10/2007,07:02,1453.75,1454.00,1453.75,1453.75,150,14,164.00
04/10/2007,07:03,1453.75,1453.75,1453.75,1453.75,0,13,13.00
04/10/2007,07:04,1453.75,1454.00,1453.75,1453.75,5,43,48.00
04/10/2007,07:05,1453.75,1454.00,1453.75,1454.00,30,10,40.00
04/10/2007,07:06,1454.00,1454.00,1453.75,1453.75,6,12,18.00
04/10/2007,07:07,1454.00,1454.00,1453.75,1454.00,8,4,12.00
04/10/2007,07:08,1453.75,1454.00,1453.75,1454.00,28,2,30.00
04/10/2007,07:09,1453.75,1454.00,1453.75,1454.00,14,2,16.00
04/10/2007,07:10,1454.00,1454.00,1453.75,1453.75,1,2,3.00
04/10/2007,07:11,1453.75,1453.75,1453.75,1453.75,0,3,3.00
04/10/2007,07:12,1453.75,1454.00,1453.75,1453.75,5,6,11.00
04/10/2007,07:13,1453.75,1454.00,1453.75,1454.00,4,22,26.00
04/10/2007,07:14,1453.75,1454.00,1453.75,1454.00,191,2,193.00
04/10/2007,07:15,1454.00,1454.25,1454.00,1454.00,30,2,32.00
04/10/2007,07:16,1454.00,1454.00,1454.00,1454.00,0,46,46.00
04/10/2007,07:17,1454.00,1454.25,1454.00,1454.25,11,10,21.00
04/10/2007,07:18,1454.25,1454.25,1454.00,1454.00,21,59,80.00
04/10/2007,07:19,1454.00,1454.00,1454.00,1454.00,0,27,27.00
04/10/2007,07:20,1454.00,1454.00,1454.00,1454.00,0,220,220.00
04/10/2007,07:21,1454.00,1454.25,1454.00,1454.25,41,14,55.00
04/10/2007,07:22,1454.00,1454.25,1454.00,1454.25,150,2,152.00
04/10/2007,07:23,1454.25,1454.50,1454.00,1454.25,153,20,173.00
04/10/2007,07:24,1454.25,1454.50,1454.25,1454.25,21,9,30.00
04/10/2007,07:25,1454.50,1454.50,1454.50,1454.50,7,0,7.00
04/10/2007,07:26,1454.25,1454.50,1454.25,1454.50,113,1,114.00
04/10/2007,07:27,1454.25,1454.50,1454.25,1454.25,1,279,280.00
04/10/2007,07:28,1454.25,1454.50,1454.25,1454.50,2,14,16.00
04/10/2007,07:29,1454.25,1454.50,1454.25,1454.50,2,4,6.00
04/10/2007,07:30,1454.25,1454.50,1454.25,1454.50,30,100,130.00
04/10/2007,07:31,1454.25,1454.50,1454.25,1454.50,2,5,7.00
04/10/2007,07:32,1454.25,1454.50,1454.25,1454.50,6,32,38.00
04/10/2007,07:33,1454.25,1454.50,1454.25,1454.50,2,2,4.00
04/10/2007,07:34,1454.25,1454.50,1454.25,1454.50,168,2,170.00
04/10/2007,07:35,1454.50,1454.50,1454.25,1454.25,5,112,117.00
04/10/2007,07:36,1454.25,1454.25,1454.25,1454.25,0,64,64.00
04/10/2007,07:37,1454.25,1454.25,1454.00,1454.00,119,74,193.00
04/10/2007,07:38,1454.25,1454.25,1454.00,1454.00,1,2,3.00
04/10/2007,07:39,1454.00,1454.25,1454.00,1454.00,3,5,8.00
04/10/2007,07:40,1454.25,1454.25,1454.00,1454.25,5,11,16.00
04/10/2007,07:41,1454.00,1454.00,1454.00,1454.00,0,4,4.00
04/10/2007,07:42,1454.00,1454.25,1454.00,1454.00,2,224,226.00
04/10/2007,07:43,1454.00,1454.25,1454.00,1454.00,15,406,421.00
04/10/2007,07:44,1454.00,1454.00,1453.75,1453.75,0,170,170.00
04/10/2007,07:45,1453.75,1454.00,1453.75,1454.00,1,155,156.00
04/10/2007,07:46,1453.75,1454.00,1453.75,1453.75,32,76,108.00
04/10/2007,07:47,1453.75,1453.75,1453.25,1453.75,166,489,655.00
04/10/2007,07:48,1453.75,1453.75,1453.25,1453.50,19,132,151.00
04/10/2007,07:49,1453.50,1453.50,1453.00,1453.00,10,905,915.00
04/10/2007,07:50,1453.00,1453.00,1452.75,1453.00,126,193,319.00
04/10/2007,07:51,1453.00,1453.00,1452.75,1453.00,10,8,18.00
04/10/2007,07:52,1453.00,1453.00,1452.75,1453.00,164,33,197.00
04/10/2007,07:53,1453.00,1453.00,1452.75,1453.00,213,9,222.00
04/10/2007,07:54,1453.00,1453.00,1452.75,1453.00,8,2,10.00
04/10/2007,07:55,1453.00,1453.00,1452.75,1452.75,127,376,503.00
04/10/2007,07:56,1452.75,1453.00,1452.50,1452.75,94,566,660.00
04/10/2007,07:57,1452.75,1452.75,1452.50,1452.75,87,394,481.00
04/10/2007,07:58,1452.75,1453.25,1452.75,1453.00,275,117,392.00
04/10/2007,07:59,1453.00,1453.00,1452.75,1453.00,135,3,138.00
04/10/2007,08:00,1453.00,1453.00,1452.75,1453.00,41,2,43.00
04/10/2007,08:01,1453.00,1453.00,1452.75,1453.00,18,3,21.00
04/10/2007,08:02,1452.75,1453.25,1452.75,1453.00,140,38,178.00
04/10/2007,08:03,1453.00,1453.25,1452.75,1453.00,104,37,141.00
04/10/2007,08:04,1453.00,1453.00,1453.00,1453.00,0,134,134.00
04/10/2007,08:05,1453.00,1453.00,1452.75,1452.75,0,154,154.00
04/10/2007,08:06,1453.00,1453.00,1452.75,1453.00,11,42,53.00
04/10/2007,08:07,1452.75,1452.75,1452.75,1452.75,0,38,38.00
04/10/2007,08:08,1452.75,1453.00,1452.75,1452.75,36,404,440.00
04/10/2007,08:09,1452.75,1452.75,1452.25,1452.50,138,815,953.00
04/10/2007,08:10,1452.50,1452.75,1452.50,1452.75,173,21,194.00
04/10/2007,08:11,1452.75,1452.75,1452.50,1452.75,132,56,188.00
04/10/2007,08:12,1452.75,1452.75,1452.75,1452.75,147,0,147.00
04/10/2007,08:13,1452.75,1453.00,1452.50,1453.00,110,22,132.00
04/10/2007,08:14,1453.00,1453.00,1452.75,1452.75,44,108,152.00
04/10/2007,08:15,1452.75,1453.00,1452.75,1452.75,67,23,90.00
04/10/2007,08:16,1453.00,1453.25,1452.75,1453.00,315,108,423.00
04/10/2007,08:17,1453.00,1453.25,1452.75,1453.00,30,31,61.00
04/10/2007,08:18,1453.00,1453.00,1452.75,1452.75,143,96,239.00
04/10/2007,08:19,1452.75,1453.00,1452.75,1453.00,228,76,304.00
04/10/2007,08:20,1453.00,1453.25,1452.75,1453.00,172,63,235.00
04/10/2007,08:21,1453.00,1453.25,1453.00,1453.00,4,30,34.00
04/10/2007,08:22,1453.25,1453.25,1453.00,1453.00,44,4,48.00
04/10/2007,08:23,1453.00,1453.25,1453.00,1453.25,151,6,157.00
04/10/2007,08:24,1453.00,1453.25,1453.00,1453.00,59,24,83.00
04/10/2007,08:25,1453.25,1453.25,1453.00,1453.25,288,76,364.00
04/10/2007,08:26,1453.25,1453.25,1453.00,1453.25,61,1,62.00
04/10/2007,08:27,1453.25,1453.50,1453.25,1453.50,181,0,181.00
04/10/2007,08:28,1453.50,1453.50,1453.50,1453.50,296,0,296.00
04/10/2007,08:29,1453.50,1453.50,1453.25,1453.25,628,316,944.00
04/10/2007,08:30,1453.25,1453.50,1452.75,1453.25,491,1969,2460.00
04/10/2007,08:31,1453.00,1453.75,1452.50,1453.00,4006,5232,9238.00
04/10/2007,08:32,1453.00,1454.50,1453.00,1454.25,5239,1531,6770.00
04/10/2007,08:33,1454.25,1454.50,1453.75,1454.00,1323,2689,4012.00
04/10/2007,08:34,1454.00,1454.50,1454.00,1454.25,1777,588,2365.00
04/10/2007,08:35,1454.25,1454.25,1453.75,1454.00,1352,1529,2881.00
04/10/2007,08:36,1454.00,1454.75,1453.75,1454.50,2218,759,2977.00
04/10/2007,08:37,1454.50,1455.50,1454.25,1455.00,5938,2270,8208.00
04/10/2007,08:38,1455.25,1456.75,1455.00,1455.75,8332,4925,13257.00
04/10/2007,08:39,1455.75,1456.50,1455.75,1456.00,3217,2647,5864.00
04/10/2007,08:40,1455.75,1456.00,1455.50,1455.75,1042,1201,2243.00
04/10/2007,08:41,1455.75,1455.75,1455.50,1455.75,1496,230,1726.00
04/10/2007,08:42,1455.50,1456.50,1455.50,1456.50,3467,1213,4680.00
04/10/2007,08:43,1456.50,1456.75,1456.00,1456.25,2515,1959,4474.00
04/10/2007,08:44,1456.25,1456.75,1456.00,1456.00,3699,1272,4971.00
04/10/2007,08:45,1456.25,1456.25,1455.75,1456.00,619,1009,1628.00
04/10/2007,08:46,1456.00,1456.00,1455.25,1455.75,1789,3000,4789.00
04/10/2007,08:47,1455.75,1455.75,1455.25,1455.75,1013,1208,2221.00
04/10/2007,08:48,1455.75,1456.00,1455.50,1456.00,1087,619,1706.00
04/10/2007,08:49,1456.00,1456.00,1455.00,1455.25,1826,6094,7920.00
04/10/2007,08:50,1455.50,1455.75,1455.00,1455.00,739,2299,3038.00
04/10/2007,08:51,1455.00,1455.50,1455.00,1455.25,822,505,1327.00
04/10/2007,08:52,1455.50,1455.50,1455.00,1455.00,1761,891,2652.00
04/10/2007,08:53,1455.00,1455.75,1455.00,1455.50,1009,617,1626.00
04/10/2007,08:54,1455.50,1455.75,1455.25,1455.50,1250,332,1582.00
04/10/2007,08:55,1455.50,1456.00,1455.50,1456.00,1674,241,1915.00
04/10/2007,08:56,1455.75,1456.00,1455.50,1455.75,752,679,1431.00
04/10/2007,08:57,1456.00,1456.00,1455.50,1455.75,546,547,1093.00
04/10/2007,08:58,1456.00,1456.25,1455.50,1456.25,2370,407,2777.00
04/10/2007,08:59,1456.25,1456.75,1456.00,1456.75,4449,202,4651.00
04/10/2007,09:00,1456.50,1457.25,1456.50,1456.75,4947,477,5424.00
04/10/2007,09:01,1456.75,1457.00,1456.25,1456.25,1666,2787,4453.00
04/10/2007,09:02,1456.25,1456.50,1455.75,1456.50,1732,3078,4810.00
04/10/2007,09:03,1456.50,1457.00,1456.50,1456.75,2949,2131,5080.00
04/10/2007,09:04,1456.75,1457.00,1456.50,1456.75,592,995,1587.00
04/10/2007,09:05,1456.75,1456.75,1456.25,1456.50,1027,1212,2239.00
04/10/2007,09:06,1456.50,1456.50,1455.75,1456.00,447,2317,2764.00
04/10/2007,09:07,1455.75,1456.00,1455.50,1455.75,1034,1265,2299.00
04/10/2007,09:08,1455.75,1456.00,1455.50,1455.75,171,1508,1679.00
04/10/2007,09:09,1455.75,1455.75,1455.25,1455.50,1078,1831,2909.00
04/10/2007,09:10,1455.50,1455.75,1455.50,1455.75,1280,125,1405.00
04/10/2007,09:11,1455.75,1456.00,1455.25,1455.50,1242,1899,3141.00
04/10/2007,09:12,1455.50,1456.00,1455.25,1456.00,1427,28,1455.00
04/10/2007,09:13,1456.00,1456.25,1455.75,1456.00,621,596,1217.00
04/10/2007,09:14,1456.00,1456.25,1456.00,1456.00,538,355,893.00
04/10/2007,09:15,1456.00,1457.25,1456.00,1457.25,5733,3488,9221.00
04/10/2007,09:16,1457.00,1457.75,1456.75,1457.25,4202,3301,7503.00
04/10/2007,09:17,1457.25,1457.75,1457.00,1457.50,1995,2628,4623.00
04/10/2007,09:18,1457.75,1458.25,1457.50,1458.00,6415,4300,10715.00
04/10/2007,09:19,1458.00,1458.25,1457.75,1457.75,1474,2814,4288.00
04/10/2007,09:20,1457.75,1458.00,1457.50,1457.75,490,1430,1920.00
04/10/2007,09:21,1457.50,1457.75,1457.25,1457.50,1681,1847,3528.00
04/10/2007,09:22,1457.75,1457.75,1457.25,1457.75,368,1034,1402.00
04/10/2007,09:23,1457.75,1457.75,1457.25,1457.75,732,2250,2982.00
04/10/2007,09:24,1457.50,1457.75,1457.25,1457.25,980,1259,2239.00
04/10/2007,09:25,1457.25,1457.75,1457.25,1457.75,2101,452,2553.00
04/10/2007,09:26,1457.50,1457.75,1457.25,1457.50,999,717,1716.00
04/10/2007,09:27,1457.25,1457.50,1457.25,1457.25,75,2082,2157.00
04/10/2007,09:28,1457.50,1457.50,1457.00,1457.25,449,1174,1623.00
04/10/2007,09:29,1457.50,1457.50,1457.25,1457.25,7,1319,1326.00
04/10/2007,09:30,1457.00,1457.50,1457.00,1457.00,432,1043,1475.00
04/10/2007,09:31,1457.25,1457.75,1457.00,1457.75,2522,1620,4142.00
04/10/2007,09:32,1457.75,1457.75,1457.25,1457.75,809,690,1499.00
04/10/2007,09:33,1457.50,1457.75,1457.25,1457.50,334,2504,2838.00
04/10/2007,09:34,1457.50,1457.75,1457.25,1457.75,619,363,982.00
04/10/2007,09:35,1457.50,1457.75,1457.25,1457.50,130,1415,1545.00
04/10/2007,09:36,1457.50,1457.50,1456.75,1456.75,2047,4760,6807.00
04/10/2007,09:37,1456.75,1457.25,1456.75,1457.00,589,637,1226.00
04/10/2007,09:38,1457.00,1457.00,1456.75,1456.75,846,3680,4526.00
04/10/2007,09:39,1457.00,1457.00,1456.25,1456.25,160,2108,2268.00
04/10/2007,09:40,1456.25,1457.00,1456.25,1457.00,1675,1096,2771.00
04/10/2007,09:41,1457.00,1457.00,1456.50,1457.00,630,1025,1655.00
04/10/2007,09:42,1457.00,1457.25,1456.50,1457.00,1497,2381,3878.00
04/10/2007,09:43,1456.75,1457.00,1456.50,1456.50,361,706,1067.00
04/10/2007,09:44,1456.50,1457.00,1456.50,1457.00,367,114,481.00
04/10/2007,09:45,1456.75,1457.00,1456.50,1456.75,319,443,762.00
04/10/2007,09:46,1456.75,1457.25,1456.50,1457.00,729,743,1472.00
04/10/2007,09:47,1457.00,1457.50,1457.00,1457.25,1762,920,2682.00
04/10/2007,09:48,1457.25,1457.25,1457.00,1457.25,1295,833,2128.00
04/10/2007,09:49,1457.00,1457.50,1457.00,1457.50,287,682,969.00
04/10/2007,09:50,1457.50,1457.50,1457.25,1457.25,360,166,526.00
04/10/2007,09:51,1457.25,1457.25,1457.00,1457.25,178,643,821.00
04/10/2007,09:52,1457.25,1457.25,1457.00,1457.00,139,330,469.00
04/10/2007,09:53,1457.00,1457.50,1457.00,1457.50,1076,82,1158.00
04/10/2007,09:54,1457.25,1457.75,1457.25,1457.25,1988,1193,3181.00
04/10/2007,09:55,1457.25,1457.75,1457.25,1457.50,589,76,665.00
04/10/2007,09:56,1457.50,1457.75,1457.25,1457.50,114,1499,1613.00
04/10/2007,09:57,1457.25,1457.25,1456.75,1457.25,917,1269,2186.00
04/10/2007,09:58,1457.25,1457.25,1456.75,1456.75,168,544,712.00
04/10/2007,09:59,1456.75,1457.00,1456.50,1457.00,320,1397,1717.00
04/10/2007,10:00,1456.75,1456.75,1456.25,1456.25,65,1085,1150.00
04/10/2007,10:01,1456.25,1456.50,1456.00,1456.50,756,1825,2581.00
04/10/2007,10:02,1456.50,1456.50,1456.25,1456.25,165,231,396.00
04/10/2007,10:03,1456.25,1456.50,1456.25,1456.25,432,1148,1580.00
04/10/2007,10:04,1456.50,1456.50,1456.00,1456.00,113,1073,1186.00
04/10/2007,10:05,1456.00,1456.25,1455.75,1456.00,475,1203,1678.00
04/10/2007,10:06,1456.00,1456.00,1455.50,1455.50,522,3558,4080.00
04/10/2007,10:07,1455.75,1455.75,1455.00,1455.00,383,2613,2996.00
04/10/2007,10:08,1455.25,1455.50,1455.00,1455.50,1686,477,2163.00
04/10/2007,10:09,1455.25,1455.75,1455.25,1455.75,2116,521,2637.00
04/10/2007,10:10,1455.75,1455.75,1455.50,1455.50,33,1866,1899.00
04/10/2007,10:11,1455.50,1455.50,1455.00,1455.00,652,1837,2489.00
04/10/2007,10:12,1455.00,1455.50,1455.00,1455.25,1678,3229,4907.00
04/10/2007,10:13,1455.25,1455.50,1455.00,1455.25,1774,1107,2881.00
04/10/2007,10:14,1455.00,1455.00,1454.75,1455.00,1021,1748,2769.00
04/10/2007,10:15,1455.00,1455.25,1455.00,1455.00,210,678,888.00
04/10/2007,10:16,1455.25,1455.25,1455.00,1455.25,821,118,939.00
04/10/2007,10:17,1455.25,1455.75,1455.00,1455.75,2743,159,2902.00
04/10/2007,10:18,1455.75,1455.75,1455.25,1455.75,861,392,1253.00
04/10/2007,10:19,1455.50,1455.75,1455.50,1455.75,902,141,1043.00
04/10/2007,10:20,1455.75,1456.00,1455.75,1456.00,728,77,805.00
04/10/2007,10:21,1456.00,1456.25,1455.50,1455.75,1298,682,1980.00
04/10/2007,10:22,1455.75,1456.00,1455.50,1455.75,673,36,709.00
04/10/2007,10:23,1455.50,1455.75,1455.50,1455.50,780,694,1474.00
04/10/2007,10:24,1455.75,1456.00,1455.50,1456.00,1039,65,1104.00
04/10/2007,10:25,1456.00,1456.25,1455.75,1455.75,321,340,661.00
04/10/2007,10:26,1456.00,1456.00,1455.50,1455.75,270,478,748.00
04/10/2007,10:27,1455.75,1456.00,1455.50,1455.50,85,382,467.00
04/10/2007,10:28,1455.50,1455.75,1455.50,1455.75,200,82,282.00
04/10/2007,10:29,1455.75,1455.75,1455.00,1455.00,132,1628,1760.00
04/10/2007,10:30,1455.00,1455.75,1455.00,1455.50,2557,965,3522.00
04/10/2007,10:31,1455.50,1456.00,1455.50,1456.00,971,131,1102.00
04/10/2007,10:32,1456.00,1456.25,1455.50,1455.50,1019,2237,3256.00
04/10/2007,10:33,1455.50,1456.00,1455.50,1456.00,866,123,989.00
04/10/2007,10:34,1455.75,1456.25,1455.75,1456.25,354,131,485.00
04/10/2007,10:35,1456.25,1456.25,1456.00,1456.25,76,53,129.00
04/10/2007,10:36,1456.25,1456.25,1455.25,1455.50,603,1345,1948.00
04/10/2007,10:37,1455.50,1455.75,1455.25,1455.25,274,520,794.00
04/10/2007,10:38,1455.25,1455.50,1455.00,1455.25,420,1064,1484.00
04/10/2007,10:39,1455.00,1455.25,1455.00,1455.00,40,1451,1491.00
04/10/2007,10:40,1454.75,1455.00,1454.00,1454.25,1397,5042,6439.00
04/10/2007,10:41,1454.25,1454.50,1454.00,1454.50,543,2300,2843.00
04/10/2007,10:42,1454.50,1454.50,1454.00,1454.25,1006,1556,2562.00
04/10/2007,10:43,1454.00,1454.75,1454.00,1454.50,2184,357,2541.00
04/10/2007,10:44,1454.25,1454.75,1454.25,1454.50,353,903,1256.00
04/10/2007,10:45,1454.25,1454.50,1454.25,1454.25,49,594,643.00
04/10/2007,10:46,1454.25,1454.75,1454.00,1454.75,2294,598,2892.00
04/10/2007,10:47,1454.75,1454.75,1454.50,1454.75,670,109,779.00
04/10/2007,10:48,1454.75,1455.00,1454.25,1454.75,728,1166,1894.00
04/10/2007,10:49,1454.75,1454.75,1454.25,1454.50,795,258,1053.00
04/10/2007,10:50,1454.75,1454.75,1454.50,1454.50,58,336,394.00
04/10/2007,10:51,1454.50,1454.75,1454.25,1454.50,812,678,1490.00
04/10/2007,10:52,1454.75,1454.75,1454.25,1454.50,394,600,994.00
04/10/2007,10:53,1454.50,1454.75,1454.25,1454.50,549,481,1030.00
04/10/2007,10:54,1454.50,1454.50,1454.25,1454.25,230,1016,1246.00
04/10/2007,10:55,1454.25,1454.50,1454.25,1454.50,585,70,655.00
04/10/2007,10:56,1454.50,1454.50,1454.00,1454.00,162,2018,2180.00
04/10/2007,10:57,1454.00,1454.25,1453.75,1454.25,1512,1905,3417.00
04/10/2007,10:58,1454.00,1454.25,1454.00,1454.00,75,1042,1117.00
04/10/2007,10:59,1454.00,1454.25,1453.75,1454.00,363,956,1319.00
04/10/2007,11:00,1454.25,1454.25,1453.50,1453.75,702,2423,3125.00
04/10/2007,11:01,1454.00,1454.00,1453.75,1453.75,545,631,1176.00
04/10/2007,11:02,1453.75,1454.00,1453.50,1453.50,184,385,569.00
04/10/2007,11:03,1453.75,1454.00,1453.50,1454.00,1294,95,1389.00
04/10/2007,11:04,1454.00,1454.00,1453.50,1453.75,2077,2097,4174.00
04/10/2007,11:05,1454.00,1454.00,1453.75,1454.00,92,241,333.00
04/10/2007,11:06,1454.00,1454.00,1453.75,1453.75,94,153,247.00
04/10/2007,11:07,1453.75,1454.25,1453.75,1454.00,2017,1216,3233.00
04/10/2007,11:08,1454.25,1454.75,1454.25,1454.50,2129,773,2902.00
04/10/2007,11:09,1454.50,1454.75,1454.00,1454.50,544,790,1334.00
04/10/2007,11:10,1454.25,1454.50,1454.00,1454.50,363,382,745.00
04/10/2007,11:11,1454.25,1454.50,1454.00,1454.00,247,688,935.00
04/10/2007,11:12,1454.00,1454.25,1453.50,1453.75,719,2081,2800.00
04/10/2007,11:13,1453.75,1454.00,1453.75,1453.75,488,471,959.00
04/10/2007,11:14,1453.50,1454.00,1453.50,1454.00,1092,119,1211.00
04/10/2007,11:15,1454.00,1454.25,1453.75,1454.25,553,126,679.00
04/10/2007,11:16,1454.25,1454.25,1453.75,1454.00,125,227,352.00
04/10/2007,11:17,1453.75,1454.25,1453.75,1454.25,695,104,799.00
04/10/2007,11:18,1454.00,1454.50,1454.00,1454.50,1127,75,1202.00
04/10/2007,11:19,1454.50,1454.50,1454.25,1454.50,137,100,237.00
04/10/2007,11:20,1454.50,1454.50,1454.25,1454.50,84,55,139.00
04/10/2007,11:21,1454.50,1454.50,1454.25,1454.25,402,8,410.00
04/10/2007,11:22,1454.50,1454.75,1454.25,1454.75,599,21,620.00
04/10/2007,11:23,1454.75,1455.00,1454.50,1454.75,1017,371,1388.00
04/10/2007,11:24,1454.75,1455.00,1454.50,1455.00,269,302,571.00
04/10/2007,11:25,1455.00,1455.00,1454.75,1454.75,118,255,373.00
04/10/2007,11:26,1454.75,1455.00,1454.50,1454.75,241,1145,1386.00
04/10/2007,11:27,1454.75,1455.00,1454.50,1454.50,143,536,679.00
04/10/2007,11:28,1454.75,1454.75,1454.50,1454.50,79,12,91.00
04/10/2007,11:29,1454.75,1454.75,1454.50,1454.50,43,16,59.00
04/10/2007,11:30,1454.75,1454.75,1454.50,1454.75,40,27,67.00
04/10/2007,11:31,1454.50,1455.00,1454.50,1454.75,323,165,488.00
04/10/2007,11:32,1454.75,1455.00,1454.50,1454.50,52,241,293.00
04/10/2007,11:33,1454.75,1454.75,1454.50,1454.50,6,3,9.00
04/10/2007,11:34,1454.75,1454.75,1454.50,1454.50,29,12,41.00
04/10/2007,11:35,1454.50,1454.75,1454.50,1454.50,120,206,326.00
04/10/2007,11:36,1454.50,1455.00,1454.50,1455.00,402,83,485.00
04/10/2007,11:37,1455.00,1455.00,1454.75,1455.00,113,27,140.00
04/10/2007,11:38,1455.00,1455.00,1454.75,1455.00,106,6,112.00
04/10/2007,11:39,1455.00,1455.50,1455.00,1455.25,2442,168,2610.00
04/10/2007,11:40,1455.25,1455.50,1455.25,1455.25,226,18,244.00
04/10/2007,11:41,1455.50,1455.50,1455.00,1455.00,38,1864,1902.00
04/10/2007,11:42,1455.25,1455.25,1455.00,1455.00,12,40,52.00
04/10/2007,11:43,1455.00,1455.25,1455.00,1455.00,31,23,54.00
04/10/2007,11:44,1455.25,1455.25,1454.75,1454.75,226,493,719.00
04/10/2007,11:45,1454.75,1455.25,1454.75,1455.00,513,25,538.00
04/10/2007,11:46,1455.25,1455.25,1455.00,1455.00,58,267,325.00
04/10/2007,11:47,1455.00,1455.00,1454.75,1454.75,29,747,776.00
04/10/2007,11:48,1454.75,1455.00,1454.75,1454.75,2,350,352.00
04/10/2007,11:49,1454.75,1455.00,1454.50,1454.75,333,385,718.00
04/10/2007,11:50,1454.50,1454.75,1454.50,1454.50,467,69,536.00
04/10/2007,11:51,1454.50,1454.75,1454.50,1454.75,71,97,168.00
04/10/2007,11:52,1454.75,1454.75,1454.50,1454.50,43,94,137.00
04/10/2007,11:53,1454.75,1455.25,1454.75,1455.25,1114,629,1743.00
04/10/2007,11:54,1455.00,1455.25,1454.25,1454.25,41,2277,2318.00
04/10/2007,11:55,1454.25,1454.50,1454.00,1454.25,61,767,828.00
04/10/2007,11:56,1454.25,1454.50,1454.00,1454.00,1167,409,1576.00
04/10/2007,11:57,1454.25,1454.25,1454.00,1454.00,38,100,138.00
04/10/2007,11:58,1454.00,1454.50,1454.00,1454.25,386,33,419.00
04/10/2007,11:59,1454.25,1454.50,1454.00,1454.00,202,543,745.00
04/10/2007,12:00,1454.00,1454.25,1454.00,1454.00,24,115,139.00
04/10/2007,12:01,1454.00,1454.50,1454.00,1454.50,1050,61,1111.00
04/10/2007,12:02,1454.25,1454.75,1454.25,1454.50,352,67,419.00
04/10/2007,12:03,1454.75,1455.00,1454.50,1454.75,463,310,773.00
04/10/2007,12:04,1454.75,1455.00,1454.50,1455.00,123,329,452.00
04/10/2007,12:05,1455.00,1455.25,1454.75,1455.00,673,11,684.00
04/10/2007,12:06,1455.00,1455.25,1455.00,1455.25,72,241,313.00
04/10/2007,12:07,1455.00,1455.25,1454.75,1455.00,71,993,1064.00
04/10/2007,12:08,1455.00,1455.25,1455.00,1455.00,203,188,391.00
04/10/2007,12:09,1455.00,1455.25,1455.00,1455.00,5,150,155.00
04/10/2007,12:10,1455.00,1455.25,1455.00,1455.25,13,171,184.00
04/10/2007,12:11,1455.00,1455.25,1455.00,1455.25,202,236,438.00
04/10/2007,12:12,1455.00,1455.25,1455.00,1455.25,68,10,78.00
04/10/2007,12:13,1455.25,1455.25,1454.75,1454.75,12,903,915.00
04/10/2007,12:14,1455.00,1455.00,1454.75,1455.00,16,13,29.00
04/10/2007,12:15,1455.00,1455.00,1454.75,1454.75,65,48,113.00
04/10/2007,12:16,1454.75,1455.00,1454.75,1454.75,5,400,405.00
04/10/2007,12:17,1454.75,1455.00,1454.75,1455.00,29,7,36.00
04/10/2007,12:18,1455.00,1455.00,1454.75,1454.75,79,61,140.00
04/10/2007,12:19,1454.75,1455.00,1454.75,1454.75,31,21,52.00
04/10/2007,12:20,1454.75,1455.00,1454.75,1455.00,79,44,123.00
04/10/2007,12:21,1454.75,1455.75,1454.75,1455.50,2711,1142,3853.00
04/10/2007,12:22,1455.50,1456.25,1455.50,1455.75,3484,1025,4509.00
04/10/2007,12:23,1455.75,1456.00,1455.75,1456.00,625,19,644.00
04/10/2007,12:24,1455.75,1456.00,1455.75,1456.00,33,51,84.00
04/10/2007,12:25,1456.00,1456.25,1455.75,1455.75,1182,221,1403.00
04/10/2007,12:26,1455.75,1456.25,1455.75,1456.00,602,561,1163.00
04/10/2007,12:27,1455.75,1456.00,1455.50,1455.75,578,489,1067.00
04/10/2007,12:28,1456.00,1456.00,1455.75,1456.00,710,147,857.00
04/10/2007,12:29,1456.00,1456.25,1455.75,1456.00,714,163,877.00
04/10/2007,12:30,1456.00,1456.25,1455.75,1456.00,588,449,1037.00
04/10/2007,12:31,1456.00,1456.00,1455.00,1455.25,76,2174,2250.00
04/10/2007,12:32,1455.00,1455.50,1455.00,1455.25,467,250,717.00
04/10/2007,12:33,1455.25,1455.50,1455.25,1455.25,456,27,483.00
04/10/2007,12:34,1455.50,1456.25,1455.25,1456.00,1854,43,1897.00
04/10/2007,12:35,1456.00,1456.00,1455.75,1456.00,651,9,660.00
04/10/2007,12:36,1456.00,1456.50,1456.00,1456.00,1210,817,2027.00
04/10/2007,12:37,1456.00,1456.25,1456.00,1456.25,66,914,980.00
04/10/2007,12:38,1456.00,1456.25,1456.00,1456.25,214,753,967.00
04/10/2007,12:39,1456.25,1456.50,1456.00,1456.50,746,1604,2350.00
04/10/2007,12:40,1456.50,1456.75,1456.25,1456.75,2243,23,2266.00
04/10/2007,12:41,1456.75,1457.00,1456.50,1456.75,1466,250,1716.00
04/10/2007,12:42,1456.75,1457.00,1456.75,1457.00,315,267,582.00
04/10/2007,12:43,1456.75,1456.75,1456.50,1456.50,30,1441,1471.00
04/10/2007,12:44,1456.75,1456.75,1456.50,1456.50,15,144,159.00
04/10/2007,12:45,1456.50,1456.75,1456.25,1456.50,953,979,1932.00
04/10/2007,12:46,1456.75,1456.75,1456.25,1456.25,41,662,703.00
04/10/2007,12:47,1456.50,1456.75,1456.25,1456.75,299,40,339.00
04/10/2007,12:48,1456.50,1456.75,1456.50,1456.75,119,7,126.00
04/10/2007,12:49,1456.50,1457.00,1456.50,1457.00,406,54,460.00
04/10/2007,12:50,1457.00,1457.00,1456.50,1456.75,37,491,528.00
04/10/2007,12:51,1456.75,1456.75,1456.50,1456.50,204,676,880.00
04/10/2007,12:52,1456.50,1457.00,1456.50,1456.75,466,650,1116.00
04/10/2007,12:53,1456.75,1456.75,1456.25,1456.50,521,685,1206.00
04/10/2007,12:54,1456.50,1456.75,1456.50,1456.50,19,13,32.00
04/10/2007,12:55,1456.50,1456.50,1456.00,1456.25,252,789,1041.00
04/10/2007,12:56,1456.25,1456.50,1456.00,1456.00,45,318,363.00
04/10/2007,12:57,1456.00,1456.25,1455.75,1456.25,266,728,994.00
04/10/2007,12:58,1456.00,1456.25,1455.75,1456.00,25,452,477.00
04/10/2007,12:59,1456.00,1456.25,1455.75,1455.75,216,257,473.00
04/10/2007,13:00,1456.00,1456.00,1455.75,1456.00,128,29,157.00
04/10/2007,13:01,1455.75,1456.50,1455.75,1456.25,1186,43,1229.00
04/10/2007,13:02,1456.50,1456.50,1456.25,1456.25,28,110,138.00
04/10/2007,13:03,1456.50,1456.75,1456.25,1456.75,711,126,837.00
04/10/2007,13:04,1456.75,1456.75,1456.25,1456.50,88,379,467.00
04/10/2007,13:05,1456.25,1456.75,1456.25,1456.50,452,343,795.00
04/10/2007,13:06,1456.50,1456.75,1456.25,1456.50,111,40,151.00
04/10/2007,13:07,1456.50,1456.75,1456.50,1456.75,92,108,200.00
04/10/2007,13:08,1456.50,1456.75,1456.50,1456.50,80,38,118.00
04/10/2007,13:09,1456.50,1456.75,1456.50,1456.50,8,30,38.00
04/10/2007,13:10,1456.50,1457.00,1456.50,1456.75,362,117,479.00
04/10/2007,13:11,1457.00,1457.00,1456.75,1456.75,79,558,637.00
04/10/2007,13:12,1456.75,1457.00,1456.50,1456.75,48,610,658.00
04/10/2007,13:13,1456.75,1457.00,1456.75,1457.00,62,92,154.00
04/10/2007,13:14,1456.75,1457.00,1456.75,1456.75,136,40,176.00
04/10/2007,13:15,1456.75,1457.00,1456.25,1456.25,108,1721,1829.00
04/10/2007,13:16,1456.50,1456.50,1456.25,1456.50,297,62,359.00
04/10/2007,13:17,1456.50,1456.75,1456.50,1456.75,14,32,46.00
04/10/2007,13:18,1456.75,1456.75,1456.50,1456.50,2,18,20.00
04/10/2007,13:19,1456.50,1456.50,1456.50,1456.50,0,43,43.00
04/10/2007,13:20,1456.75,1457.25,1456.75,1457.00,1842,755,2597.00
04/10/2007,13:21,1457.00,1457.00,1456.50,1456.50,235,530,765.00
04/10/2007,13:22,1456.50,1456.75,1456.25,1456.50,166,406,572.00
04/10/2007,13:23,1456.50,1456.50,1456.25,1456.25,120,582,702.00
04/10/2007,13:24,1456.50,1456.75,1456.25,1456.75,371,23,394.00
04/10/2007,13:25,1456.75,1457.00,1456.50,1456.75,484,128,612.00
04/10/2007,13:26,1456.75,1457.00,1456.50,1457.00,587,40,627.00
04/10/2007,13:27,1457.00,1457.25,1456.75,1457.00,843,110,953.00
04/10/2007,13:28,1457.25,1457.25,1456.75,1457.00,216,1004,1220.00
04/10/2007,13:29,1456.75,1457.00,1456.50,1456.75,336,1351,1687.00
04/10/2007,13:30,1456.75,1457.00,1456.00,1456.00,335,2595,2930.00
04/10/2007,13:31,1456.25,1456.25,1456.00,1456.00,545,160,705.00
04/10/2007,13:32,1456.25,1456.50,1456.00,1456.25,399,791,1190.00
04/10/2007,13:33,1456.25,1456.25,1456.00,1456.25,52,32,84.00
04/10/2007,13:34,1456.25,1456.25,1455.50,1455.75,489,2302,2791.00
04/10/2007,13:35,1455.50,1456.25,1455.50,1456.00,913,863,1776.00
04/10/2007,13:36,1456.00,1456.00,1455.75,1456.00,928,11,939.00
04/10/2007,13:37,1456.00,1456.75,1456.00,1456.25,792,47,839.00
04/10/2007,13:38,1456.25,1456.50,1456.25,1456.50,23,20,43.00
04/10/2007,13:39,1456.50,1456.50,1456.25,1456.25,593,520,1113.00
04/10/2007,13:40,1456.50,1456.50,1456.25,1456.25,107,32,139.00
04/10/2007,13:41,1456.50,1456.50,1456.25,1456.25,26,44,70.00
04/10/2007,13:42,1456.50,1456.75,1456.25,1456.50,208,209,417.00
04/10/2007,13:43,1456.50,1456.50,1456.25,1456.50,38,14,52.00
04/10/2007,13:44,1456.25,1456.75,1456.25,1456.75,196,36,232.00
04/10/2007,13:45,1456.50,1457.00,1456.50,1456.75,954,578,1532.00
04/10/2007,13:46,1456.50,1457.00,1456.25,1456.25,376,1064,1440.00
04/10/2007,13:47,1456.50,1456.50,1456.25,1456.25,35,383,418.00
04/10/2007,13:48,1456.50,1456.75,1456.25,1456.50,457,19,476.00
04/10/2007,13:49,1456.75,1456.75,1456.50,1456.75,84,14,98.00
04/10/2007,13:50,1456.75,1457.00,1456.50,1456.75,283,12,295.00
04/10/2007,13:51,1456.75,1457.25,1456.75,1457.00,510,587,1097.00
04/10/2007,13:52,1457.00,1457.25,1456.50,1457.00,289,1295,1584.00
04/10/2007,13:53,1456.75,1457.00,1456.75,1456.75,24,653,677.00
04/10/2007,13:54,1456.75,1457.25,1456.50,1457.00,492,452,944.00
04/10/2007,13:55,1457.00,1457.00,1456.75,1456.75,23,979,1002.00
04/10/2007,13:56,1456.50,1457.00,1456.50,1456.75,371,41,412.00
04/10/2007,13:57,1457.00,1457.00,1456.75,1456.75,29,90,119.00
04/10/2007,13:58,1456.75,1457.00,1456.75,1457.00,79,37,116.00
04/10/2007,13:59,1457.00,1457.00,1456.50,1456.75,186,609,795.00
04/10/2007,14:00,1457.00,1457.00,1456.75,1457.00,24,194,218.00
04/10/2007,14:01,1457.00,1457.25,1456.75,1457.25,649,251,900.00
04/10/2007,14:02,1457.25,1457.25,1457.00,1457.25,1724,43,1767.00
04/10/2007,14:03,1457.25,1457.50,1457.00,1457.25,669,166,835.00
04/10/2007,14:04,1457.25,1457.50,1457.25,1457.25,91,1301,1392.00
04/10/2007,14:05,1457.25,1457.50,1457.00,1457.25,31,1271,1302.00
04/10/2007,14:06,1457.25,1457.25,1457.00,1457.25,266,94,360.00
04/10/2007,14:07,1457.50,1457.50,1457.00,1457.25,530,411,941.00
04/10/2007,14:08,1457.50,1457.50,1457.00,1457.25,519,338,857.00
04/10/2007,14:09,1457.25,1457.50,1457.25,1457.25,738,111,849.00
04/10/2007,14:10,1457.50,1457.75,1457.25,1457.50,1650,506,2156.00
04/10/2007,14:11,1457.50,1457.50,1457.00,1457.25,994,786,1780.00
04/10/2007,14:12,1457.25,1457.50,1457.25,1457.25,181,51,232.00
04/10/2007,14:13,1457.50,1457.50,1457.00,1457.00,434,239,673.00
04/10/2007,14:14,1457.25,1457.25,1456.75,1456.75,902,1001,1903.00
04/10/2007,14:15,1456.75,1457.00,1456.50,1456.50,308,1528,1836.00
04/10/2007,14:16,1456.50,1456.75,1456.25,1456.25,751,913,1664.00
04/10/2007,14:17,1456.25,1456.50,1456.25,1456.25,71,90,161.00
04/10/2007,14:18,1456.50,1457.00,1456.25,1456.75,1162,573,1735.00
04/10/2007,14:19,1456.75,1457.00,1456.75,1457.00,130,532,662.00
04/10/2007,14:20,1457.00,1457.00,1456.75,1456.75,4,133,137.00
04/10/2007,14:21,1457.00,1457.00,1456.75,1456.75,96,79,175.00
04/10/2007,14:22,1456.75,1457.25,1456.75,1457.25,586,362,948.00
04/10/2007,14:23,1457.00,1457.25,1456.75,1456.75,57,526,583.00
04/10/2007,14:24,1457.00,1457.25,1456.75,1457.00,860,31,891.00
04/10/2007,14:25,1457.25,1457.75,1457.00,1457.75,1782,779,2561.00
04/10/2007,14:26,1457.50,1457.50,1457.25,1457.50,73,937,1010.00
04/10/2007,14:27,1457.50,1457.75,1457.25,1457.25,736,938,1674.00
04/10/2007,14:28,1457.25,1457.50,1457.25,1457.25,19,83,102.00
04/10/2007,14:29,1457.50,1457.50,1457.00,1457.00,133,1416,1549.00
04/10/2007,14:30,1457.00,1457.25,1456.75,1457.25,134,689,823.00
04/10/2007,14:31,1457.25,1457.50,1457.00,1457.25,425,324,749.00
04/10/2007,14:32,1457.25,1457.50,1457.00,1457.25,890,353,1243.00
04/10/2007,14:33,1457.25,1457.75,1457.25,1457.50,1203,42,1245.00
04/10/2007,14:34,1457.50,1457.75,1457.50,1457.50,133,956,1089.00
04/10/2007,14:35,1457.75,1457.75,1457.50,1457.75,130,33,163.00
04/10/2007,14:36,1457.50,1457.75,1457.50,1457.75,132,199,331.00
04/10/2007,14:37,1457.75,1458.00,1457.50,1458.00,1374,64,1438.00
04/10/2007,14:38,1458.00,1458.00,1457.50,1457.75,275,987,1262.00
04/10/2007,14:39,1457.50,1457.75,1457.25,1457.25,81,1738,1819.00
04/10/2007,14:40,1457.25,1457.75,1457.25,1457.50,340,579,919.00
04/10/2007,14:41,1457.50,1457.50,1457.00,1457.25,757,982,1739.00
04/10/2007,14:42,1457.50,1457.50,1457.00,1457.00,787,1062,1849.00
04/10/2007,14:43,1457.25,1457.50,1457.00,1457.25,708,710,1418.00
04/10/2007,14:44,1457.50,1457.75,1457.00,1457.75,2954,259,3213.00
04/10/2007,14:45,1457.75,1458.00,1457.50,1457.75,1084,1079,2163.00
04/10/2007,14:46,1457.75,1457.75,1457.25,1457.50,159,611,770.00
04/10/2007,14:47,1457.75,1457.75,1457.25,1457.25,29,1122,1151.00
04/10/2007,14:48,1457.50,1457.50,1457.00,1457.00,34,1469,1503.00
04/10/2007,14:49,1457.00,1457.50,1457.00,1457.25,701,137,838.00
04/10/2007,14:50,1457.50,1457.50,1457.00,1457.25,255,1756,2011.00
04/10/2007,14:51,1457.25,1457.25,1457.00,1457.25,239,1272,1511.00
04/10/2007,14:52,1457.00,1457.25,1457.00,1457.25,167,224,391.00
04/10/2007,14:53,1457.25,1457.25,1457.00,1457.00,239,1526,1765.00
04/10/2007,14:54,1457.00,1457.50,1456.75,1457.50,1729,494,2223.00
04/10/2007,14:55,1457.50,1457.75,1457.25,1457.75,4556,156,4712.00
04/10/2007,14:56,1457.75,1458.00,1457.50,1458.00,2090,401,2491.00
04/10/2007,14:57,1458.00,1458.00,1457.50,1457.50,292,1531,1823.00
04/10/2007,14:58,1457.50,1458.00,1457.50,1457.75,1342,593,1935.00
04/10/2007,14:59,1457.75,1458.00,1457.50,1457.75,2428,2459,4887.00
04/10/2007,15:00,1457.75,1458.00,1457.50,1457.75,2285,1952,4237.00
04/10/2007,15:01,1457.50,1458.00,1457.25,1457.50,5104,6982,12086.00
04/10/2007,15:02,1457.25,1457.50,1457.25,1457.50,804,3126,3930.00
04/10/2007,15:03,1457.25,1457.50,1457.25,1457.50,675,1776,2451.00
04/10/2007,15:04,1457.50,1457.50,1457.00,1457.25,57,1800,1857.00
04/10/2007,15:05,1457.25,1457.25,1457.00,1457.00,826,380,1206.00
04/10/2007,15:06,1457.00,1457.25,1456.75,1457.00,827,2739,3566.00
04/10/2007,15:07,1457.00,1457.00,1456.50,1456.75,719,2263,2982.00
04/10/2007,15:08,1456.50,1456.75,1456.50,1456.50,80,199,279.00
04/10/2007,15:09,1456.50,1456.50,1456.25,1456.50,234,1934,2168.00
04/10/2007,15:10,1456.25,1456.50,1455.75,1456.25,787,4623,5410.00
04/10/2007,15:11,1456.25,1456.25,1456.00,1456.25,407,278,685.00
04/10/2007,15:12,1456.00,1456.25,1456.00,1456.00,499,720,1219.00
04/10/2007,15:13,1456.00,1456.25,1456.00,1456.25,140,1724,1864.00
04/10/2007,15:14,1456.25,1456.25,1455.75,1456.00,322,2245,2567.00
04/10/2007,15:15,1455.75,1456.00,1455.75,1455.75,1788,3024,4812.00
04/10/2007,15:31,1455.75,1456.00,1455.50,1455.75,177,662,839.00
04/10/2007,15:32,1455.75,1456.00,1455.50,1455.75,569,171,740.00
04/10/2007,15:33,1455.75,1456.00,1455.75,1455.75,1,183,184.00
04/10/2007,15:34,1455.75,1456.00,1455.75,1455.75,3,164,167.00
04/10/2007,15:36,1455.75,1456.00,1455.75,1456.00,4,2,6.00
04/10/2007,15:37,1456.00,1456.00,1455.75,1456.00,8,10,18.00
04/10/2007,15:38,1455.75,1455.75,1455.75,1455.75,0,220,220.00
04/10/2007,15:39,1456.00,1456.00,1456.00,1456.00,2,0,2.00
04/10/2007,15:40,1455.75,1456.00,1455.75,1456.00,10,6,16.00
04/10/2007,15:41,1455.75,1455.75,1455.75,1455.75,0,30,30.00
04/10/2007,15:42,1455.75,1455.75,1455.75,1455.75,0,58,58.00
04/10/2007,15:44,1456.00,1456.00,1455.75,1456.00,410,50,460.00
04/10/2007,15:45,1456.25,1456.25,1456.25,1456.25,3,0,3.00
04/10/2007,15:46,1456.00,1456.25,1456.00,1456.00,47,35,82.00
04/10/2007,15:47,1456.25,1456.25,1456.25,1456.25,2,0,2.00
04/10/2007,15:48,1456.25,1456.25,1456.25,1456.25,84,0,84.00
04/10/2007,15:50,1456.25,1456.25,1456.25,1456.25,242,0,242.00
04/10/2007,15:51,1456.25,1456.25,1456.25,1456.25,3,0,3.00
04/10/2007,15:52,1456.00,1456.00,1456.00,1456.00,0,259,259.00
04/10/2007,15:53,1456.00,1456.00,1455.75,1455.75,0,11,11.00
04/10/2007,15:54,1456.00,1456.00,1456.00,1456.00,1,0,1.00
04/10/2007,15:55,1455.75,1456.00,1455.75,1456.00,4,1,5.00
04/10/2007,15:56,1456.00,1456.00,1456.00,1456.00,87,0,87.00
04/10/2007,15:57,1456.00,1456.00,1455.75,1455.75,48,1,49.00
04/10/2007,15:58,1455.75,1456.00,1455.75,1456.00,2,1,3.00
04/10/2007,15:59,1456.00,1456.00,1456.00,1456.00,4,0,4.00
04/10/2007,16:00,1455.75,1456.00,1455.75,1456.00,6,1,7.00
04/10/2007,17:01,1455.75,1455.75,1455.50,1455.50,14,1,15.00
04/10/2007,17:02,1455.75,1455.75,1455.75,1455.75,98,0,98.00
04/10/2007,17:03,1455.50,1455.75,1455.50,1455.75,23,10,33.00
04/10/2007,17:04,1456.00,1456.00,1455.75,1455.75,11,15,26.00
04/10/2007,17:05,1455.75,1455.75,1455.75,1455.75,0,13,13.00
04/10/2007,17:06,1456.00,1456.00,1455.75,1455.75,100,28,128.00
04/10/2007,17:07,1456.00,1456.00,1455.75,1455.75,1,4,5.00
04/10/2007,17:08,1455.75,1455.75,1455.50,1455.50,0,49,49.00
04/10/2007,17:09,1455.50,1455.50,1455.50,1455.50,0,64,64.00
04/10/2007,17:10,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,17:11,1455.75,1455.75,1455.75,1455.75,56,0,56.00
04/10/2007,17:12,1455.75,1456.00,1455.50,1456.00,53,3,56.00
04/10/2007,17:13,1455.75,1455.75,1455.75,1455.75,0,5,5.00
04/10/2007,17:14,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,17:15,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,17:17,1455.50,1455.50,1455.50,1455.50,0,1,1.00
04/10/2007,17:18,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/10/2007,17:19,1455.75,1455.75,1455.75,1455.75,12,0,12.00
04/10/2007,17:21,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,17:22,1455.75,1455.75,1455.75,1455.75,5,0,5.00
04/10/2007,17:23,1456.00,1456.00,1456.00,1456.00,71,0,71.00
04/10/2007,17:24,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,17:25,1456.00,1456.00,1456.00,1456.00,1,0,1.00
04/10/2007,17:26,1456.00,1456.00,1456.00,1456.00,2,0,2.00
04/10/2007,17:29,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,17:31,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,17:36,1455.75,1455.75,1455.75,1455.75,0,49,49.00
04/10/2007,17:38,1455.75,1455.75,1455.50,1455.50,0,2,2.00
04/10/2007,17:39,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,17:46,1455.50,1455.75,1455.50,1455.75,20,1,21.00
04/10/2007,17:47,1455.75,1455.75,1455.75,1455.75,15,0,15.00
04/10/2007,17:49,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/10/2007,17:52,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,17:58,1455.50,1455.50,1455.50,1455.50,0,120,120.00
04/10/2007,18:02,1455.50,1455.50,1455.50,1455.50,0,1,1.00
04/10/2007,18:03,1455.50,1455.50,1455.50,1455.50,0,6,6.00
04/10/2007,18:04,1455.50,1455.50,1455.50,1455.50,0,50,50.00
04/10/2007,18:10,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,18:11,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,18:14,1455.75,1455.75,1455.50,1455.50,5,1,6.00
04/10/2007,18:15,1455.50,1455.50,1455.50,1455.50,0,5,5.00
04/10/2007,18:16,1455.50,1455.50,1455.50,1455.50,0,3,3.00
04/10/2007,18:21,1455.50,1455.50,1455.50,1455.50,0,1,1.00
04/10/2007,18:24,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/10/2007,18:25,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/10/2007,18:28,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/10/2007,18:29,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,18:40,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,18:41,1455.50,1455.50,1455.50,1455.50,0,1,1.00
04/10/2007,18:42,1455.50,1455.50,1455.50,1455.50,0,5,5.00
04/10/2007,18:43,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/10/2007,18:46,1455.75,1455.75,1455.75,1455.75,3,0,3.00
04/10/2007,18:47,1455.75,1455.75,1455.75,1455.75,35,0,35.00
04/10/2007,18:48,1455.75,1456.00,1455.75,1455.75,17,1,18.00
04/10/2007,18:49,1455.75,1456.00,1455.75,1456.00,1,7,8.00
04/10/2007,18:50,1455.75,1455.75,1455.75,1455.75,0,20,20.00
04/10/2007,18:51,1456.00,1456.00,1455.50,1455.50,2,60,62.00
04/10/2007,18:52,1455.50,1455.50,1455.50,1455.50,0,30,30.00
04/10/2007,19:00,1455.75,1455.75,1455.75,1455.75,9,0,9.00
04/10/2007,19:01,1455.75,1455.75,1455.75,1455.75,6,0,6.00
04/10/2007,19:05,1455.75,1455.75,1455.75,1455.75,69,0,69.00
04/10/2007,19:06,1455.75,1455.75,1455.75,1455.75,10,0,10.00
04/10/2007,19:07,1455.75,1455.75,1455.75,1455.75,20,0,20.00
04/10/2007,19:08,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,19:09,1456.00,1456.00,1456.00,1456.00,25,0,25.00
04/10/2007,19:10,1456.00,1456.00,1456.00,1456.00,40,0,40.00
04/10/2007,19:13,1456.00,1456.00,1456.00,1456.00,11,0,11.00
04/10/2007,19:14,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,19:15,1455.75,1455.75,1455.75,1455.75,0,34,34.00
04/10/2007,19:17,1455.50,1455.75,1455.50,1455.75,1,1,2.00
04/10/2007,19:19,1455.75,1455.75,1455.75,1455.75,50,0,50.00
04/10/2007,19:21,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,19:25,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/10/2007,19:26,1455.75,1455.75,1455.75,1455.75,3,0,3.00
04/10/2007,19:27,1456.00,1456.00,1456.00,1456.00,17,0,17.00
04/10/2007,19:28,1456.25,1456.25,1456.00,1456.00,76,9,85.00
04/10/2007,19:30,1456.00,1456.00,1456.00,1456.00,0,15,15.00
04/10/2007,19:31,1456.00,1456.00,1456.00,1456.00,0,8,8.00
04/10/2007,19:32,1456.00,1456.00,1456.00,1456.00,0,2,2.00
04/10/2007,19:34,1455.75,1455.75,1455.25,1455.50,8,316,324.00
04/10/2007,19:35,1455.50,1456.00,1455.50,1455.75,95,26,121.00
04/10/2007,19:36,1455.75,1455.75,1455.75,1455.75,0,8,8.00
04/10/2007,19:38,1455.75,1455.75,1455.75,1455.75,0,17,17.00
04/10/2007,19:39,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,19:40,1455.75,1455.75,1455.75,1455.75,0,19,19.00
04/10/2007,19:41,1455.75,1455.75,1455.75,1455.75,0,2,2.00
04/10/2007,19:42,1455.50,1455.50,1455.50,1455.50,0,10,10.00
04/10/2007,19:43,1455.50,1455.50,1455.25,1455.25,0,56,56.00
04/10/2007,19:44,1455.50,1455.50,1455.50,1455.50,9,0,9.00
04/10/2007,19:45,1455.50,1455.50,1455.50,1455.50,37,0,37.00
04/10/2007,19:49,1455.25,1455.25,1455.25,1455.25,0,291,291.00
04/10/2007,19:52,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/10/2007,19:53,1455.25,1455.25,1455.25,1455.25,0,18,18.00
04/10/2007,19:54,1455.25,1455.25,1455.25,1455.25,0,11,11.00
04/10/2007,19:55,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/10/2007,19:59,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/10/2007,20:00,1455.25,1455.25,1455.25,1455.25,2,0,2.00
04/10/2007,20:01,1455.25,1455.25,1455.25,1455.25,1,0,1.00
04/10/2007,20:03,1455.50,1456.25,1455.50,1456.25,239,0,239.00
04/10/2007,20:04,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/10/2007,20:05,1455.75,1455.75,1455.75,1455.75,0,46,46.00
04/10/2007,20:11,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/10/2007,20:12,1455.50,1455.50,1455.50,1455.50,0,1,1.00
04/10/2007,20:16,1455.75,1455.75,1455.75,1455.75,27,0,27.00
04/10/2007,20:18,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/10/2007,20:19,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/10/2007,20:33,1455.50,1455.50,1455.50,1455.50,0,68,68.00
04/10/2007,20:35,1455.50,1455.50,1455.25,1455.25,0,18,18.00
04/10/2007,20:36,1455.25,1455.50,1455.25,1455.50,4,50,54.00
04/10/2007,20:37,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/10/2007,20:38,1455.25,1455.25,1455.25,1455.25,0,56,56.00
04/10/2007,20:39,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/10/2007,20:40,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/10/2007,20:41,1455.50,1455.50,1455.50,1455.50,5,0,5.00
04/10/2007,20:50,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/10/2007,20:51,1455.25,1455.25,1455.25,1455.25,0,6,6.00
04/10/2007,20:54,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/10/2007,20:55,1455.25,1455.25,1455.25,1455.25,0,45,45.00
04/10/2007,20:56,1455.00,1455.00,1455.00,1455.00,0,291,291.00
04/10/2007,20:57,1455.00,1455.00,1454.75,1455.00,1,18,19.00
04/10/2007,20:58,1454.75,1455.00,1454.75,1454.75,1,180,181.00
04/10/2007,20:59,1454.50,1454.75,1454.50,1454.75,12,18,30.00
04/10/2007,21:00,1454.50,1454.75,1454.50,1454.50,2,125,127.00
04/10/2007,21:01,1454.50,1454.50,1454.25,1454.50,23,80,103.00
04/10/2007,21:02,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/10/2007,21:05,1454.50,1454.50,1454.50,1454.50,15,0,15.00
04/10/2007,21:06,1454.50,1454.75,1454.50,1454.75,2,0,2.00
04/10/2007,21:07,1454.50,1454.50,1454.50,1454.50,0,100,100.00
04/10/2007,21:08,1454.50,1454.50,1454.25,1454.25,0,12,12.00
04/10/2007,21:10,1454.25,1454.50,1454.25,1454.25,10,2,12.00
04/10/2007,21:12,1454.25,1454.50,1454.25,1454.50,1,1,2.00
04/10/2007,21:13,1454.25,1454.25,1454.00,1454.25,13,163,176.00
04/10/2007,21:14,1454.25,1454.25,1454.25,1454.25,16,0,16.00
04/10/2007,21:15,1454.25,1454.25,1454.25,1454.25,10,0,10.00
04/10/2007,21:16,1454.25,1454.25,1454.25,1454.25,49,0,49.00
04/10/2007,21:17,1454.25,1454.50,1454.25,1454.50,11,0,11.00
04/10/2007,21:18,1454.50,1454.50,1454.50,1454.50,30,0,30.00
04/10/2007,21:19,1454.50,1454.50,1454.25,1454.25,24,1,25.00
04/10/2007,21:20,1454.50,1454.75,1454.50,1454.75,2,0,2.00
04/10/2007,21:22,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/10/2007,21:23,1454.75,1454.75,1454.75,1454.75,156,0,156.00
04/10/2007,21:24,1455.00,1455.00,1454.75,1454.75,2,50,52.00
04/10/2007,21:25,1455.00,1455.00,1454.75,1454.75,1,9,10.00
04/10/2007,21:26,1455.00,1455.00,1455.00,1455.00,3,0,3.00
04/10/2007,21:27,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/10/2007,21:29,1454.75,1454.75,1454.75,1454.75,0,17,17.00
04/10/2007,21:33,1454.75,1454.75,1454.75,1454.75,0,33,33.00
04/10/2007,21:36,1454.50,1454.50,1454.50,1454.50,0,5,5.00
04/10/2007,21:41,1454.75,1454.75,1454.75,1454.75,6,0,6.00
04/10/2007,21:43,1454.50,1454.50,1454.50,1454.50,0,28,28.00
04/10/2007,21:44,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/10/2007,21:45,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/10/2007,21:51,1454.75,1454.75,1454.75,1454.75,10,0,10.00
04/10/2007,21:59,1454.75,1454.75,1454.75,1454.75,2,0,2.00
04/10/2007,22:00,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/10/2007,22:03,1454.50,1454.75,1454.50,1454.75,1,57,58.00
04/10/2007,22:04,1454.50,1454.50,1454.50,1454.50,0,105,105.00
04/10/2007,22:05,1454.50,1454.50,1454.50,1454.50,0,3,3.00
04/10/2007,22:06,1454.25,1454.25,1454.25,1454.25,0,2,2.00
04/10/2007,22:07,1454.25,1454.25,1454.25,1454.25,0,106,106.00
04/10/2007,22:08,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/10/2007,22:10,1454.50,1454.50,1454.50,1454.50,28,0,28.00
04/10/2007,22:11,1454.50,1454.50,1454.50,1454.50,11,0,11.00
04/10/2007,22:12,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/10/2007,22:13,1454.50,1454.50,1454.50,1454.50,12,0,12.00
04/10/2007,22:18,1454.50,1454.50,1454.50,1454.50,10,0,10.00
04/10/2007,22:19,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/10/2007,22:20,1454.50,1454.50,1454.50,1454.50,3,0,3.00
04/10/2007,22:24,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/10/2007,22:26,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/10/2007,22:27,1454.50,1454.50,1454.50,1454.50,42,0,42.00
04/10/2007,22:28,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/10/2007,22:33,1454.25,1454.25,1454.25,1454.25,0,130,130.00
04/10/2007,22:34,1454.25,1454.25,1454.00,1454.00,0,18,18.00
04/10/2007,22:35,1454.25,1454.25,1454.00,1454.00,2,12,14.00
04/10/2007,22:36,1454.25,1454.25,1454.25,1454.25,6,0,6.00
04/10/2007,22:39,1454.25,1454.25,1454.25,1454.25,18,0,18.00
04/10/2007,22:40,1454.25,1454.25,1454.25,1454.25,4,0,4.00
04/10/2007,22:41,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/10/2007,22:43,1454.00,1454.00,1454.00,1454.00,0,3,3.00
04/10/2007,22:44,1454.00,1454.00,1454.00,1454.00,0,19,19.00
04/10/2007,22:46,1454.25,1454.25,1454.25,1454.25,4,0,4.00
04/10/2007,22:47,1454.25,1454.25,1454.25,1454.25,73,0,73.00
04/10/2007,22:48,1454.25,1454.25,1454.25,1454.25,3,0,3.00
04/10/2007,22:52,1454.25,1454.25,1454.25,1454.25,12,0,12.00
04/10/2007,22:53,1454.25,1454.25,1454.25,1454.25,1,0,1.00
04/10/2007,22:55,1454.25,1454.25,1454.25,1454.25,11,0,11.00
04/10/2007,22:56,1454.25,1454.50,1454.25,1454.50,14,0,14.00
04/10/2007,22:57,1454.25,1454.25,1454.25,1454.25,0,20,20.00
04/10/2007,22:58,1454.50,1454.50,1454.50,1454.50,45,0,45.00
04/10/2007,23:00,1454.50,1454.75,1454.50,1454.75,30,0,30.00
04/10/2007,23:01,1454.50,1454.50,1454.50,1454.50,0,30,30.00
04/10/2007,23:02,1454.50,1454.50,1454.50,1454.50,0,25,25.00
04/10/2007,23:04,1454.50,1454.50,1454.50,1454.50,0,26,26.00
04/10/2007,23:05,1454.50,1454.50,1454.25,1454.25,0,122,122.00
04/10/2007,23:06,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/10/2007,23:09,1454.25,1454.25,1454.25,1454.25,30,0,30.00
04/10/2007,23:11,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/10/2007,23:14,1454.50,1454.50,1454.25,1454.25,2,1,3.00
04/10/2007,23:15,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/10/2007,23:16,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/10/2007,23:17,1454.75,1454.75,1454.75,1454.75,40,0,40.00
04/10/2007,23:18,1454.75,1454.75,1454.75,1454.75,10,0,10.00
04/10/2007,23:19,1454.75,1454.75,1454.75,1454.75,5,0,5.00
04/10/2007,23:20,1454.50,1454.50,1454.50,1454.50,0,5,5.00
04/10/2007,23:21,1454.50,1454.50,1454.50,1454.50,0,15,15.00
04/10/2007,23:22,1454.75,1454.75,1454.75,1454.75,47,0,47.00
04/10/2007,23:24,1454.75,1454.75,1454.50,1454.50,31,1,32.00
04/10/2007,23:25,1454.75,1454.75,1454.75,1454.75,4,0,4.00
04/10/2007,23:27,1454.75,1454.75,1454.75,1454.75,6,0,6.00
04/10/2007,23:28,1454.75,1454.75,1454.75,1454.75,2,0,2.00
04/10/2007,23:30,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/10/2007,23:31,1454.50,1454.50,1454.50,1454.50,0,5,5.00
04/10/2007,23:36,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/10/2007,23:38,1454.50,1454.75,1454.50,1454.75,1,5,6.00
04/10/2007,23:39,1454.75,1454.75,1454.75,1454.75,5,0,5.00
04/10/2007,23:58,1454.75,1454.75,1454.75,1454.75,17,0,17.00
04/11/2007,00:00,1455.00,1455.00,1455.00,1455.00,3,0,3.00
04/11/2007,00:03,1455.00,1455.00,1454.75,1454.75,2,15,17.00
04/11/2007,00:04,1454.75,1454.75,1454.75,1454.75,0,5,5.00
04/11/2007,00:06,1454.75,1454.75,1454.75,1454.75,0,3,3.00
04/11/2007,00:09,1454.75,1454.75,1454.75,1454.75,0,6,6.00
04/11/2007,00:12,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,00:13,1454.75,1454.75,1454.75,1454.75,0,4,4.00
04/11/2007,00:16,1455.00,1455.00,1455.00,1455.00,4,0,4.00
04/11/2007,00:17,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/11/2007,00:22,1454.75,1454.75,1454.75,1454.75,0,10,10.00
04/11/2007,00:31,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/11/2007,00:33,1454.75,1454.75,1454.75,1454.75,0,5,5.00
04/11/2007,00:35,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/11/2007,00:42,1454.75,1454.75,1454.75,1454.75,0,11,11.00
04/11/2007,00:43,1454.75,1454.75,1454.75,1454.75,0,5,5.00
04/11/2007,00:44,1454.75,1454.75,1454.75,1454.75,0,10,10.00
04/11/2007,00:45,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,00:47,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,00:48,1454.75,1454.75,1454.75,1454.75,0,3,3.00
04/11/2007,00:51,1455.00,1455.00,1455.00,1455.00,58,0,58.00
04/11/2007,00:55,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,00:56,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/11/2007,00:59,1454.75,1455.00,1454.75,1455.00,47,1,48.00
04/11/2007,01:00,1455.25,1455.25,1455.00,1455.00,3,60,63.00
04/11/2007,01:01,1455.25,1455.25,1455.00,1455.00,18,60,78.00
04/11/2007,01:02,1455.00,1455.00,1455.00,1455.00,0,4,4.00
04/11/2007,01:03,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/11/2007,01:05,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/11/2007,01:06,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/11/2007,01:07,1455.00,1455.00,1455.00,1455.00,0,69,69.00
04/11/2007,01:09,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/11/2007,01:10,1455.00,1455.00,1455.00,1455.00,0,31,31.00
04/11/2007,01:11,1454.75,1454.75,1454.75,1454.75,0,63,63.00
04/11/2007,01:12,1454.75,1454.75,1454.75,1454.75,0,36,36.00
04/11/2007,01:15,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,01:16,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/11/2007,01:19,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/11/2007,01:21,1454.75,1455.00,1454.75,1455.00,150,0,150.00
04/11/2007,01:24,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/11/2007,01:26,1454.75,1454.75,1454.75,1454.75,0,45,45.00
04/11/2007,01:27,1454.75,1454.75,1454.75,1454.75,0,7,7.00
04/11/2007,01:28,1454.75,1455.25,1454.75,1455.00,100,10,110.00
04/11/2007,01:29,1454.75,1454.75,1454.75,1454.75,0,5,5.00
04/11/2007,01:31,1454.75,1455.25,1454.75,1455.25,52,1,53.00
04/11/2007,01:32,1455.00,1455.00,1455.00,1455.00,0,20,20.00
04/11/2007,01:33,1455.00,1455.00,1455.00,1455.00,0,8,8.00
04/11/2007,01:34,1455.00,1455.00,1455.00,1455.00,0,12,12.00
04/11/2007,01:35,1455.00,1455.00,1455.00,1455.00,0,13,13.00
04/11/2007,01:36,1455.00,1455.00,1455.00,1455.00,0,7,7.00
04/11/2007,01:39,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,01:40,1454.75,1454.75,1454.50,1454.75,5,29,34.00
04/11/2007,01:41,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,01:42,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,01:43,1454.75,1454.75,1454.75,1454.75,29,0,29.00
04/11/2007,01:45,1454.75,1454.75,1454.75,1454.75,10,0,10.00
04/11/2007,01:47,1455.00,1455.00,1455.00,1455.00,34,0,34.00
04/11/2007,01:48,1455.25,1455.25,1455.25,1455.25,61,0,61.00
04/11/2007,01:49,1455.50,1455.50,1455.25,1455.25,9,14,23.00
04/11/2007,01:50,1455.25,1455.50,1455.25,1455.25,1,22,23.00
04/11/2007,01:51,1455.25,1455.25,1455.25,1455.25,0,12,12.00
04/11/2007,01:52,1455.25,1455.25,1455.25,1455.25,0,37,37.00
04/11/2007,01:53,1455.25,1455.25,1455.25,1455.25,0,59,59.00
04/11/2007,01:54,1455.00,1455.00,1455.00,1455.00,0,20,20.00
04/11/2007,01:55,1455.25,1455.25,1455.25,1455.25,1,0,1.00
04/11/2007,01:56,1455.00,1455.00,1455.00,1455.00,0,25,25.00
04/11/2007,01:58,1455.00,1455.00,1455.00,1455.00,0,10,10.00
04/11/2007,01:59,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,02:00,1454.75,1454.75,1454.75,1454.75,0,69,69.00
04/11/2007,02:01,1454.75,1455.00,1454.50,1454.75,51,68,119.00
04/11/2007,02:02,1454.75,1454.75,1454.25,1454.25,0,288,288.00
04/11/2007,02:03,1454.50,1454.75,1454.25,1454.50,29,33,62.00
04/11/2007,02:05,1454.50,1454.75,1454.50,1454.50,1,51,52.00
04/11/2007,02:06,1454.75,1454.75,1454.50,1454.50,1,41,42.00
04/11/2007,02:07,1454.50,1454.50,1454.50,1454.50,0,63,63.00
04/11/2007,02:08,1454.50,1454.50,1454.25,1454.25,0,10,10.00
04/11/2007,02:09,1454.50,1454.50,1454.25,1454.50,80,1,81.00
04/11/2007,02:10,1454.50,1454.50,1454.50,1454.50,145,0,145.00
04/11/2007,02:11,1454.50,1454.50,1454.50,1454.50,128,0,128.00
04/11/2007,02:12,1454.25,1454.75,1454.25,1454.50,1,29,30.00
04/11/2007,02:13,1454.25,1454.25,1454.25,1454.25,0,36,36.00
04/11/2007,02:14,1454.25,1454.25,1454.00,1454.25,5,251,256.00
04/11/2007,02:15,1454.25,1454.50,1454.25,1454.50,31,0,31.00
04/11/2007,02:16,1454.25,1454.25,1454.25,1454.25,0,132,132.00
04/11/2007,02:18,1454.25,1454.25,1454.00,1454.25,1,11,12.00
04/11/2007,02:19,1454.25,1454.25,1454.00,1454.25,305,1,306.00
04/11/2007,02:20,1454.25,1454.50,1454.25,1454.50,209,0,209.00
04/11/2007,02:21,1454.25,1454.25,1454.25,1454.25,0,86,86.00
04/11/2007,02:22,1454.50,1454.50,1454.25,1454.50,38,1,39.00
04/11/2007,02:26,1454.50,1454.50,1454.25,1454.25,30,105,135.00
04/11/2007,02:27,1454.50,1454.50,1454.50,1454.50,21,0,21.00
04/11/2007,02:28,1454.50,1454.50,1454.50,1454.50,140,0,140.00
04/11/2007,02:29,1454.75,1454.75,1454.75,1454.75,11,0,11.00
04/11/2007,02:30,1454.75,1455.00,1454.75,1454.75,173,2,175.00
04/11/2007,02:31,1455.00,1455.00,1454.75,1455.00,55,1,56.00
04/11/2007,02:32,1455.00,1455.00,1455.00,1455.00,8,0,8.00
04/11/2007,02:33,1455.00,1455.00,1455.00,1455.00,105,0,105.00
04/11/2007,02:34,1455.00,1455.00,1454.50,1454.75,24,49,73.00
04/11/2007,02:35,1455.00,1455.00,1455.00,1455.00,34,0,34.00
04/11/2007,02:36,1455.25,1455.25,1455.25,1455.25,16,0,16.00
04/11/2007,02:37,1455.00,1455.00,1454.50,1454.50,0,121,121.00
04/11/2007,02:38,1454.50,1454.75,1454.50,1454.75,43,12,55.00
04/11/2007,02:40,1454.75,1454.75,1454.75,1454.75,110,0,110.00
04/11/2007,02:41,1454.75,1455.00,1454.75,1455.00,44,0,44.00
04/11/2007,02:42,1455.00,1455.00,1455.00,1455.00,3,0,3.00
04/11/2007,02:43,1455.00,1455.00,1455.00,1455.00,17,0,17.00
04/11/2007,02:44,1455.00,1455.00,1454.75,1455.00,53,119,172.00
04/11/2007,02:45,1454.75,1454.75,1454.75,1454.75,0,51,51.00
04/11/2007,02:46,1454.75,1454.75,1454.75,1454.75,0,29,29.00
04/11/2007,02:47,1454.75,1455.00,1454.50,1455.00,70,66,136.00
04/11/2007,02:48,1455.00,1455.00,1455.00,1455.00,12,0,12.00
04/11/2007,02:49,1455.00,1455.25,1455.00,1455.25,131,0,131.00
04/11/2007,02:50,1455.00,1455.25,1455.00,1455.25,30,255,285.00
04/11/2007,02:51,1455.25,1455.25,1455.25,1455.25,9,0,9.00
04/11/2007,02:52,1455.25,1455.25,1455.25,1455.25,26,0,26.00
04/11/2007,02:53,1455.25,1455.25,1455.25,1455.25,8,0,8.00
04/11/2007,02:54,1455.25,1455.50,1455.25,1455.25,86,35,121.00
04/11/2007,02:56,1455.00,1455.00,1455.00,1455.00,0,57,57.00
04/11/2007,02:57,1455.00,1455.00,1454.75,1455.00,31,118,149.00
04/11/2007,02:58,1454.75,1455.25,1454.75,1455.25,34,1,35.00
04/11/2007,02:59,1455.00,1455.00,1455.00,1455.00,0,85,85.00
04/11/2007,03:00,1454.75,1455.00,1454.50,1454.50,1,246,247.00
04/11/2007,03:01,1454.25,1454.50,1454.25,1454.25,126,18,144.00
04/11/2007,03:02,1454.50,1454.75,1454.50,1454.50,51,34,85.00
04/11/2007,03:03,1454.50,1454.75,1454.50,1454.50,1,103,104.00
04/11/2007,03:04,1454.50,1455.00,1454.50,1455.00,35,115,150.00
04/11/2007,03:05,1454.75,1455.00,1454.75,1455.00,11,1,12.00
04/11/2007,03:06,1455.00,1455.00,1454.75,1454.75,100,135,235.00
04/11/2007,03:07,1454.75,1455.00,1454.50,1454.50,30,28,58.00
04/11/2007,03:08,1454.75,1454.75,1454.75,1454.75,44,0,44.00
04/11/2007,03:09,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,03:10,1454.75,1455.00,1454.75,1455.00,170,0,170.00
04/11/2007,03:11,1454.75,1455.00,1454.50,1454.50,10,73,83.00
04/11/2007,03:12,1454.50,1454.50,1454.50,1454.50,0,31,31.00
04/11/2007,03:13,1454.50,1454.50,1454.50,1454.50,0,55,55.00
04/11/2007,03:14,1454.50,1454.50,1454.50,1454.50,0,23,23.00
04/11/2007,03:15,1454.50,1454.50,1454.50,1454.50,0,16,16.00
04/11/2007,03:16,1454.50,1454.50,1454.25,1454.50,6,93,99.00
04/11/2007,03:17,1454.50,1454.50,1454.25,1454.50,18,2,20.00
04/11/2007,03:18,1454.50,1454.50,1454.50,1454.50,15,0,15.00
04/11/2007,03:19,1454.50,1454.50,1454.50,1454.50,43,0,43.00
04/11/2007,03:20,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/11/2007,03:21,1454.50,1454.50,1454.25,1454.50,197,1,198.00
04/11/2007,03:22,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/11/2007,03:23,1454.50,1454.50,1454.25,1454.25,8,100,108.00
04/11/2007,03:24,1454.50,1454.50,1454.50,1454.50,85,0,85.00
04/11/2007,03:26,1454.75,1455.00,1454.75,1454.75,55,50,105.00
04/11/2007,03:27,1454.75,1454.75,1454.75,1454.75,0,60,60.00
04/11/2007,03:29,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/11/2007,03:30,1455.00,1455.00,1454.75,1454.75,4,1,5.00
04/11/2007,03:31,1454.75,1454.75,1454.50,1454.50,2,118,120.00
04/11/2007,03:32,1454.50,1454.50,1454.25,1454.25,0,27,27.00
04/11/2007,03:33,1454.50,1454.50,1454.50,1454.50,27,0,27.00
04/11/2007,03:34,1454.75,1454.75,1454.75,1454.75,69,0,69.00
04/11/2007,03:35,1454.75,1454.75,1454.75,1454.75,23,0,23.00
04/11/2007,03:36,1455.00,1455.00,1455.00,1455.00,3,0,3.00
04/11/2007,03:39,1454.75,1454.75,1454.50,1454.50,0,85,85.00
04/11/2007,03:40,1454.50,1454.50,1454.50,1454.50,0,2,2.00
04/11/2007,03:42,1454.75,1454.75,1454.50,1454.50,3,1,4.00
04/11/2007,03:43,1454.50,1454.75,1454.50,1454.50,5,92,97.00
04/11/2007,03:45,1454.75,1454.75,1454.75,1454.75,15,0,15.00
04/11/2007,03:46,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,03:47,1454.75,1454.75,1454.75,1454.75,15,0,15.00
04/11/2007,03:48,1454.50,1454.50,1454.50,1454.50,0,43,43.00
04/11/2007,03:51,1454.75,1454.75,1454.75,1454.75,30,0,30.00
04/11/2007,03:53,1454.75,1454.75,1454.75,1454.75,103,0,103.00
04/11/2007,03:54,1454.75,1454.75,1454.75,1454.75,28,0,28.00
04/11/2007,03:57,1454.75,1454.75,1454.75,1454.75,7,0,7.00
04/11/2007,03:58,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,03:59,1454.75,1455.00,1454.75,1455.00,11,0,11.00
04/11/2007,04:01,1454.75,1454.75,1454.75,1454.75,0,36,36.00
04/11/2007,04:02,1455.00,1455.00,1455.00,1455.00,240,0,240.00
04/11/2007,04:03,1455.00,1455.00,1455.00,1455.00,65,0,65.00
04/11/2007,04:04,1454.75,1454.75,1454.75,1454.75,0,53,53.00
04/11/2007,04:05,1455.00,1455.00,1454.75,1454.75,4,20,24.00
04/11/2007,04:06,1454.75,1454.75,1454.75,1454.75,0,16,16.00
04/11/2007,04:07,1454.75,1454.75,1454.75,1454.75,0,16,16.00
04/11/2007,04:08,1454.75,1454.75,1454.75,1454.75,0,2,2.00
04/11/2007,04:09,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/11/2007,04:10,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,04:11,1454.75,1454.75,1454.75,1454.75,7,0,7.00
04/11/2007,04:12,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,04:15,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/11/2007,04:16,1454.75,1454.75,1454.75,1454.75,22,0,22.00
04/11/2007,04:17,1455.00,1455.00,1455.00,1455.00,8,0,8.00
04/11/2007,04:18,1454.75,1454.75,1454.75,1454.75,0,10,10.00
04/11/2007,04:19,1455.00,1455.25,1455.00,1455.25,52,0,52.00
04/11/2007,04:20,1455.00,1455.00,1455.00,1455.00,0,7,7.00
04/11/2007,04:21,1455.00,1455.25,1455.00,1455.25,360,52,412.00
04/11/2007,04:22,1455.50,1455.50,1455.25,1455.25,29,1,30.00
04/11/2007,04:25,1455.50,1455.75,1455.50,1455.50,343,180,523.00
04/11/2007,04:26,1455.25,1455.25,1455.25,1455.25,0,71,71.00
04/11/2007,04:27,1455.25,1455.25,1455.25,1455.25,0,12,12.00
04/11/2007,04:30,1455.25,1455.25,1455.25,1455.25,0,25,25.00
04/11/2007,04:34,1455.50,1455.75,1455.50,1455.75,130,0,130.00
04/11/2007,04:35,1455.75,1455.75,1455.50,1455.75,6,120,126.00
04/11/2007,04:36,1455.75,1455.75,1455.50,1455.75,21,7,28.00
04/11/2007,04:37,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/11/2007,04:39,1455.50,1455.75,1455.50,1455.75,7,1,8.00
04/11/2007,04:40,1455.75,1455.75,1455.50,1455.75,107,6,113.00
04/11/2007,04:43,1455.75,1455.75,1455.75,1455.75,266,0,266.00
04/11/2007,04:44,1455.75,1455.75,1455.75,1455.75,21,0,21.00
04/11/2007,04:45,1455.75,1455.75,1455.75,1455.75,82,0,82.00
04/11/2007,04:46,1455.50,1455.75,1455.50,1455.75,97,3,100.00
04/11/2007,04:47,1455.75,1455.75,1455.75,1455.75,140,0,140.00
04/11/2007,04:50,1455.75,1455.75,1455.50,1455.75,8,69,77.00
04/11/2007,04:51,1455.75,1456.00,1455.75,1455.75,69,108,177.00
04/11/2007,04:52,1455.75,1455.75,1455.50,1455.50,0,11,11.00
04/11/2007,04:53,1455.75,1455.75,1455.75,1455.75,3,0,3.00
04/11/2007,04:54,1455.75,1456.00,1455.75,1456.00,49,0,49.00
04/11/2007,04:55,1456.00,1456.00,1456.00,1456.00,4,0,4.00
04/11/2007,04:56,1455.75,1456.00,1455.75,1456.00,2,1,3.00
04/11/2007,04:58,1456.00,1456.00,1456.00,1456.00,50,0,50.00
04/11/2007,04:59,1456.00,1456.00,1456.00,1456.00,19,0,19.00
04/11/2007,05:00,1456.00,1456.00,1456.00,1456.00,113,0,113.00
04/11/2007,05:01,1456.00,1456.25,1455.75,1456.00,55,59,114.00
04/11/2007,05:02,1456.00,1456.00,1455.75,1455.75,20,238,258.00
04/11/2007,05:03,1456.00,1456.25,1456.00,1456.00,100,16,116.00
04/11/2007,05:04,1456.00,1456.25,1456.00,1456.25,2,52,54.00
04/11/2007,05:05,1456.25,1456.25,1456.00,1456.00,138,2,140.00
04/11/2007,05:06,1456.00,1456.00,1455.75,1455.75,0,71,71.00
04/11/2007,05:07,1456.00,1456.25,1455.75,1455.75,76,130,206.00
04/11/2007,05:08,1455.75,1456.25,1455.75,1456.00,149,91,240.00
04/11/2007,05:09,1455.75,1456.00,1455.75,1456.00,5,15,20.00
04/11/2007,05:10,1456.00,1456.00,1456.00,1456.00,82,0,82.00
04/11/2007,05:11,1456.00,1456.00,1456.00,1456.00,12,0,12.00
04/11/2007,05:12,1455.75,1456.25,1455.75,1456.25,329,1,330.00
04/11/2007,05:13,1456.25,1456.25,1456.25,1456.25,1,0,1.00
04/11/2007,05:15,1456.25,1456.50,1456.25,1456.50,232,1,233.00
04/11/2007,05:16,1456.50,1456.50,1456.25,1456.50,23,3,26.00
04/11/2007,05:17,1456.50,1456.50,1456.25,1456.50,325,11,336.00
04/11/2007,05:18,1456.50,1456.75,1456.50,1456.50,19,37,56.00
04/11/2007,05:19,1456.50,1456.50,1456.25,1456.25,3,281,284.00
04/11/2007,05:20,1456.25,1456.50,1456.25,1456.50,1,2,3.00
04/11/2007,05:21,1456.50,1456.75,1456.50,1456.75,209,43,252.00
04/11/2007,05:22,1456.50,1456.50,1456.25,1456.25,0,336,336.00
04/11/2007,05:23,1456.50,1456.75,1456.50,1456.50,119,32,151.00
04/11/2007,05:24,1456.25,1456.50,1456.25,1456.25,3,13,16.00
04/11/2007,05:25,1456.25,1456.25,1456.25,1456.25,0,2,2.00
04/11/2007,05:26,1456.25,1456.25,1456.25,1456.25,0,2,2.00
04/11/2007,05:27,1456.25,1456.25,1456.00,1456.00,0,50,50.00
04/11/2007,05:28,1456.00,1456.00,1455.75,1456.00,18,205,223.00
04/11/2007,05:29,1456.00,1456.00,1456.00,1456.00,22,0,22.00
04/11/2007,05:30,1456.00,1456.00,1456.00,1456.00,19,0,19.00
04/11/2007,05:31,1456.00,1456.00,1456.00,1456.00,63,0,63.00
04/11/2007,05:32,1456.00,1456.00,1456.00,1456.00,1,0,1.00
04/11/2007,05:33,1456.00,1456.50,1456.00,1456.25,241,20,261.00
04/11/2007,05:34,1456.50,1456.50,1456.25,1456.50,319,1,320.00
04/11/2007,05:35,1456.75,1456.75,1456.50,1456.50,2,1,3.00
04/11/2007,05:36,1456.50,1456.50,1456.50,1456.50,0,2,2.00
04/11/2007,05:37,1456.50,1456.50,1456.50,1456.50,0,10,10.00
04/11/2007,05:38,1456.50,1456.50,1456.50,1456.50,0,2,2.00
04/11/2007,05:39,1456.50,1456.50,1456.50,1456.50,0,5,5.00
04/11/2007,05:40,1456.50,1456.50,1456.50,1456.50,0,98,98.00
04/11/2007,05:42,1456.50,1456.50,1456.50,1456.50,0,10,10.00
04/11/2007,05:44,1456.25,1456.75,1456.25,1456.75,168,9,177.00
04/11/2007,05:46,1456.75,1456.75,1456.50,1456.75,78,14,92.00
04/11/2007,05:47,1456.75,1456.75,1456.75,1456.75,668,0,668.00
04/11/2007,05:48,1456.75,1457.00,1456.75,1457.00,56,1,57.00
04/11/2007,05:49,1457.00,1457.00,1457.00,1457.00,1,0,1.00
04/11/2007,05:50,1457.00,1457.00,1457.00,1457.00,75,0,75.00
04/11/2007,05:51,1457.00,1457.25,1457.00,1457.00,607,195,802.00
04/11/2007,05:52,1457.00,1457.00,1456.75,1457.00,186,3,189.00
04/11/2007,05:53,1457.00,1457.00,1456.75,1457.00,45,2,47.00
04/11/2007,05:54,1457.00,1457.00,1457.00,1457.00,16,0,16.00
04/11/2007,05:55,1457.00,1457.00,1457.00,1457.00,83,0,83.00
04/11/2007,05:56,1457.25,1457.25,1457.25,1457.25,10,0,10.00
04/11/2007,05:57,1457.00,1457.25,1457.00,1457.25,1,65,66.00
04/11/2007,05:59,1457.00,1457.25,1457.00,1457.25,429,9,438.00
04/11/2007,06:00,1457.00,1457.25,1457.00,1457.00,23,40,63.00
04/11/2007,06:01,1457.00,1457.00,1457.00,1457.00,0,111,111.00
04/11/2007,06:02,1457.00,1457.00,1457.00,1457.00,0,47,47.00
04/11/2007,06:03,1457.00,1457.00,1456.75,1456.75,0,27,27.00
04/11/2007,06:04,1456.75,1456.75,1456.75,1456.75,0,19,19.00
04/11/2007,06:05,1456.75,1457.00,1456.75,1457.00,201,1,202.00
04/11/2007,06:06,1457.00,1457.00,1457.00,1457.00,11,0,11.00
04/11/2007,06:07,1457.00,1457.00,1457.00,1457.00,7,0,7.00
04/11/2007,06:08,1457.00,1457.00,1457.00,1457.00,6,0,6.00
04/11/2007,06:09,1457.00,1457.00,1457.00,1457.00,14,0,14.00
04/11/2007,06:10,1457.00,1457.00,1457.00,1457.00,53,0,53.00
04/11/2007,06:11,1457.00,1457.25,1457.00,1457.00,17,50,67.00
04/11/2007,06:12,1457.00,1457.25,1457.00,1457.25,15,5,20.00
04/11/2007,06:13,1457.25,1457.25,1457.25,1457.25,1,0,1.00
04/11/2007,06:15,1457.00,1457.00,1457.00,1457.00,0,3,3.00
04/11/2007,06:16,1457.00,1457.00,1457.00,1457.00,0,53,53.00
04/11/2007,06:17,1457.00,1457.25,1457.00,1457.25,1,8,9.00
04/11/2007,06:18,1457.25,1457.25,1457.25,1457.25,17,0,17.00
04/11/2007,06:19,1457.00,1457.00,1457.00,1457.00,0,1,1.00
04/11/2007,06:21,1457.00,1457.00,1456.75,1457.00,50,463,513.00
04/11/2007,06:22,1456.75,1456.75,1456.75,1456.75,0,133,133.00
04/11/2007,06:23,1456.75,1456.75,1456.75,1456.75,0,49,49.00
04/11/2007,06:24,1456.75,1457.00,1456.75,1456.75,4,22,26.00
04/11/2007,06:25,1456.75,1456.75,1456.75,1456.75,0,2,2.00
04/11/2007,06:26,1456.75,1456.75,1456.75,1456.75,0,8,8.00
04/11/2007,06:27,1456.75,1456.75,1456.75,1456.75,0,2,2.00
04/11/2007,06:28,1456.75,1457.00,1456.75,1457.00,20,21,41.00
04/11/2007,06:29,1457.00,1457.00,1457.00,1457.00,50,0,50.00
04/11/2007,06:30,1456.75,1457.00,1456.75,1457.00,30,1,31.00
04/11/2007,06:31,1457.00,1457.00,1456.75,1457.00,11,103,114.00
04/11/2007,06:32,1457.00,1457.00,1457.00,1457.00,44,0,44.00
04/11/2007,06:33,1457.00,1457.00,1457.00,1457.00,99,0,99.00
04/11/2007,06:34,1457.00,1457.25,1457.00,1457.00,79,6,85.00
04/11/2007,06:35,1457.00,1457.00,1457.00,1457.00,0,5,5.00
04/11/2007,06:36,1457.00,1457.00,1457.00,1457.00,0,91,91.00
04/11/2007,06:37,1457.00,1457.00,1457.00,1457.00,0,2,2.00
04/11/2007,06:38,1457.00,1457.00,1456.75,1456.75,0,175,175.00
04/11/2007,06:39,1456.75,1456.75,1456.50,1456.50,1,110,111.00
04/11/2007,06:40,1456.50,1456.50,1456.50,1456.50,0,1,1.00
04/11/2007,06:41,1456.50,1456.75,1456.50,1456.75,88,1,89.00
04/11/2007,06:42,1456.75,1456.75,1456.75,1456.75,6,0,6.00
04/11/2007,06:43,1456.75,1457.00,1456.75,1457.00,2,0,2.00
04/11/2007,06:44,1456.50,1456.50,1456.50,1456.50,0,1,1.00
04/11/2007,06:45,1456.50,1456.75,1456.50,1456.75,3,3,6.00
04/11/2007,06:46,1456.75,1456.75,1456.50,1456.50,67,22,89.00
04/11/2007,06:47,1456.50,1456.50,1456.50,1456.50,0,2,2.00
04/11/2007,06:48,1456.50,1456.50,1456.50,1456.50,0,1,1.00
04/11/2007,06:49,1456.75,1456.75,1456.50,1456.50,14,1,15.00
04/11/2007,06:50,1456.75,1456.75,1456.75,1456.75,3,0,3.00
04/11/2007,06:52,1456.50,1456.75,1456.50,1456.75,72,9,81.00
04/11/2007,06:53,1456.50,1456.75,1456.50,1456.75,11,2,13.00
04/11/2007,06:54,1456.75,1457.00,1456.75,1457.00,243,0,243.00
04/11/2007,06:55,1457.00,1457.25,1457.00,1457.00,6,3,9.00
04/11/2007,06:56,1457.00,1457.00,1457.00,1457.00,0,352,352.00
04/11/2007,06:57,1456.75,1456.75,1456.75,1456.75,0,24,24.00
04/11/2007,06:59,1457.00,1457.00,1457.00,1457.00,4,0,4.00
04/11/2007,07:00,1457.00,1457.00,1456.75,1456.75,5,192,197.00
04/11/2007,07:01,1456.75,1457.00,1456.75,1456.75,5,23,28.00
04/11/2007,07:02,1457.00,1457.00,1457.00,1457.00,2,0,2.00
04/11/2007,07:03,1457.00,1457.00,1457.00,1457.00,2,0,2.00
04/11/2007,07:04,1456.75,1457.00,1456.75,1457.00,50,1,51.00
04/11/2007,07:05,1456.75,1457.25,1456.75,1457.00,141,6,147.00
04/11/2007,07:06,1457.00,1457.25,1457.00,1457.00,1,31,32.00
04/11/2007,07:07,1457.00,1457.00,1457.00,1457.00,0,82,82.00
04/11/2007,07:08,1457.25,1457.25,1457.00,1457.00,30,27,57.00
04/11/2007,07:10,1457.25,1457.75,1457.25,1457.50,735,164,899.00
04/11/2007,07:11,1457.25,1457.50,1457.25,1457.50,5,14,19.00
04/11/2007,07:12,1457.50,1457.75,1457.25,1457.50,127,80,207.00
04/11/2007,07:13,1457.50,1457.50,1457.25,1457.50,87,91,178.00
04/11/2007,07:14,1457.50,1457.75,1457.50,1457.75,18,0,18.00
04/11/2007,07:15,1457.75,1457.75,1457.50,1457.50,25,7,32.00
04/11/2007,07:16,1457.75,1457.75,1457.50,1457.75,107,13,120.00
04/11/2007,07:17,1457.50,1457.50,1457.25,1457.50,8,305,313.00
04/11/2007,07:18,1457.50,1457.50,1457.00,1457.25,5,596,601.00
04/11/2007,07:19,1457.25,1457.50,1457.25,1457.25,4,19,23.00
04/11/2007,07:20,1457.25,1457.25,1457.25,1457.25,0,10,10.00
04/11/2007,07:21,1457.25,1457.25,1457.25,1457.25,0,17,17.00
04/11/2007,07:22,1457.25,1457.25,1457.25,1457.25,0,3,3.00
04/11/2007,07:23,1457.50,1457.50,1457.25,1457.25,65,35,100.00
04/11/2007,07:24,1457.25,1457.50,1457.25,1457.50,141,14,155.00
04/11/2007,07:25,1457.50,1457.50,1457.50,1457.50,268,0,268.00
04/11/2007,07:26,1457.50,1457.75,1457.50,1457.50,110,16,126.00
04/11/2007,07:27,1457.50,1457.75,1457.50,1457.50,10,53,63.00
04/11/2007,07:28,1457.50,1457.50,1457.50,1457.50,0,29,29.00
04/11/2007,07:29,1457.50,1457.50,1457.25,1457.25,1,47,48.00
04/11/2007,07:30,1457.25,1457.50,1457.25,1457.25,3,292,295.00
04/11/2007,07:31,1457.25,1457.25,1457.00,1457.25,11,69,80.00
04/11/2007,07:32,1457.00,1457.50,1457.00,1457.50,273,10,283.00
04/11/2007,07:33,1457.50,1457.50,1457.50,1457.50,1,0,1.00
04/11/2007,07:34,1457.25,1457.25,1457.25,1457.25,0,1,1.00
04/11/2007,07:35,1457.25,1457.25,1457.25,1457.25,0,18,18.00
04/11/2007,07:36,1457.25,1457.25,1457.25,1457.25,0,15,15.00
04/11/2007,07:37,1457.25,1457.50,1457.25,1457.25,22,23,45.00
04/11/2007,07:38,1457.50,1457.50,1457.25,1457.25,1,15,16.00
04/11/2007,07:39,1457.50,1457.50,1457.50,1457.50,72,0,72.00
04/11/2007,07:40,1457.50,1457.75,1457.50,1457.50,105,90,195.00
04/11/2007,07:41,1457.50,1457.50,1457.25,1457.50,64,40,104.00
04/11/2007,07:42,1457.50,1457.75,1457.50,1457.75,302,2,304.00
04/11/2007,07:43,1457.50,1457.75,1457.50,1457.50,13,215,228.00
04/11/2007,07:44,1457.50,1457.50,1457.50,1457.50,0,3,3.00
04/11/2007,07:45,1457.75,1457.75,1457.50,1457.50,28,34,62.00
04/11/2007,07:46,1457.50,1457.75,1457.50,1457.75,4,3,7.00
04/11/2007,07:47,1457.75,1457.75,1457.75,1457.75,5,0,5.00
04/11/2007,07:48,1457.50,1458.00,1457.50,1457.75,405,57,462.00
04/11/2007,07:49,1457.75,1458.00,1457.75,1457.75,57,176,233.00
04/11/2007,07:50,1457.75,1458.25,1457.75,1458.00,909,58,967.00
04/11/2007,07:51,1457.75,1458.25,1457.75,1458.00,109,470,579.00
04/11/2007,07:52,1458.00,1458.00,1457.75,1457.75,62,124,186.00
04/11/2007,07:53,1457.75,1458.00,1457.75,1457.75,2,30,32.00
04/11/2007,07:54,1457.75,1457.75,1457.50,1457.75,65,153,218.00
04/11/2007,07:55,1457.75,1458.00,1457.75,1457.75,106,11,117.00
04/11/2007,07:56,1457.75,1458.00,1457.75,1458.00,1,16,17.00
04/11/2007,07:57,1457.75,1458.00,1457.75,1458.00,2,19,21.00
04/11/2007,07:58,1457.75,1458.00,1457.75,1458.00,144,14,158.00
04/11/2007,07:59,1458.00,1458.00,1457.75,1457.75,54,65,119.00
04/11/2007,08:00,1457.75,1457.75,1457.75,1457.75,0,80,80.00
04/11/2007,08:01,1457.75,1458.00,1457.75,1457.75,2,18,20.00
04/11/2007,08:02,1457.75,1458.25,1457.75,1458.00,523,211,734.00
04/11/2007,08:03,1458.00,1458.25,1458.00,1458.00,8,10,18.00
04/11/2007,08:04,1458.00,1458.25,1458.00,1458.00,1,282,283.00
04/11/2007,08:05,1457.75,1457.75,1457.75,1457.75,0,109,109.00
04/11/2007,08:06,1457.75,1458.00,1457.75,1457.75,201,125,326.00
04/11/2007,08:07,1458.00,1458.00,1457.75,1457.75,5,1,6.00
04/11/2007,08:08,1457.75,1458.00,1457.75,1457.75,5,28,33.00
04/11/2007,08:09,1457.75,1458.00,1457.75,1457.75,1,45,46.00
04/11/2007,08:10,1457.75,1458.00,1457.75,1458.00,15,18,33.00
04/11/2007,08:11,1457.75,1458.00,1457.75,1458.00,18,52,70.00
04/11/2007,08:12,1457.75,1458.25,1457.75,1458.25,518,2,520.00
04/11/2007,08:13,1458.00,1458.00,1458.00,1458.00,0,223,223.00
04/11/2007,08:14,1458.00,1458.25,1457.75,1458.00,77,246,323.00
04/11/2007,08:15,1458.00,1458.00,1457.75,1458.00,69,116,185.00
04/11/2007,08:16,1458.00,1458.25,1458.00,1458.00,19,620,639.00
04/11/2007,08:17,1458.00,1458.00,1457.75,1458.00,8,155,163.00
04/11/2007,08:18,1458.00,1458.00,1457.75,1458.00,12,21,33.00
04/11/2007,08:19,1458.00,1458.00,1458.00,1458.00,13,0,13.00
04/11/2007,08:20,1457.75,1458.00,1457.75,1457.75,1,2,3.00
04/11/2007,08:21,1457.75,1457.75,1457.25,1457.25,2,1306,1308.00
04/11/2007,08:22,1457.25,1457.75,1457.25,1457.50,195,115,310.00
04/11/2007,08:23,1457.75,1457.75,1457.25,1457.50,68,164,232.00
04/11/2007,08:24,1457.75,1457.75,1457.50,1457.50,26,69,95.00
04/11/2007,08:25,1457.50,1457.75,1457.50,1457.50,1,21,22.00
04/11/2007,08:26,1457.50,1457.75,1457.50,1457.75,8,182,190.00
04/11/2007,08:27,1457.50,1457.75,1457.25,1457.50,137,226,363.00
04/11/2007,08:28,1457.50,1457.75,1457.50,1457.50,33,37,70.00
04/11/2007,08:29,1457.50,1457.75,1457.25,1457.50,221,1024,1245.00
04/11/2007,08:30,1457.50,1457.75,1457.25,1457.50,306,429,735.00
04/11/2007,08:31,1457.50,1458.00,1457.00,1457.25,3543,3744,7287.00
04/11/2007,08:32,1457.25,1457.50,1456.50,1456.50,1414,1582,2996.00
04/11/2007,08:33,1456.50,1457.00,1456.25,1456.75,1780,2581,4361.00
04/11/2007,08:34,1456.50,1456.75,1456.25,1456.50,65,668,733.00
04/11/2007,08:35,1456.25,1456.50,1456.00,1456.25,635,1454,2089.00
04/11/2007,08:36,1456.25,1456.50,1455.75,1456.25,1263,2912,4175.00
04/11/2007,08:37,1456.25,1456.50,1455.75,1456.00,1635,2784,4419.00
04/11/2007,08:38,1456.00,1456.25,1455.75,1456.00,631,1089,1720.00
04/11/2007,08:39,1456.00,1456.50,1455.75,1455.75,779,2230,3009.00
04/11/2007,08:40,1455.75,1455.75,1455.00,1455.25,588,3522,4110.00
04/11/2007,08:41,1455.25,1455.25,1454.75,1455.00,2153,2847,5000.00
04/11/2007,08:42,1455.00,1455.25,1454.75,1455.00,1357,1519,2876.00
04/11/2007,08:43,1455.00,1455.00,1454.50,1454.75,2142,3375,5517.00
04/11/2007,08:44,1455.00,1455.25,1454.75,1455.25,2190,1249,3439.00
04/11/2007,08:45,1455.25,1455.25,1455.00,1455.25,1708,179,1887.00
04/11/2007,08:46,1455.25,1455.25,1454.50,1454.75,1134,2946,4080.00
04/11/2007,08:47,1454.75,1455.00,1454.50,1454.75,2042,598,2640.00
04/11/2007,08:48,1455.00,1455.00,1454.25,1454.25,1281,3042,4323.00
04/11/2007,08:49,1454.25,1454.25,1453.25,1453.75,1934,6006,7940.00
04/11/2007,08:50,1453.50,1454.50,1453.50,1454.25,2909,1242,4151.00
04/11/2007,08:51,1454.25,1454.25,1453.50,1454.00,721,2857,3578.00
04/11/2007,08:52,1454.00,1454.00,1453.50,1454.00,1656,1407,3063.00
04/11/2007,08:53,1454.00,1454.25,1453.75,1454.25,1317,1398,2715.00
04/11/2007,08:54,1454.25,1454.25,1454.00,1454.00,1138,892,2030.00
04/11/2007,08:55,1454.00,1454.50,1453.75,1454.25,1447,1710,3157.00
04/11/2007,08:56,1454.25,1454.50,1454.00,1454.25,1057,490,1547.00
04/11/2007,08:57,1454.50,1454.50,1453.75,1454.00,678,1207,1885.00
04/11/2007,08:58,1454.00,1454.25,1453.75,1454.00,1076,1580,2656.00
04/11/2007,08:59,1454.00,1454.25,1453.75,1454.00,452,683,1135.00
04/11/2007,09:00,1454.00,1454.25,1453.75,1454.00,635,558,1193.00
04/11/2007,09:01,1454.25,1454.75,1454.00,1454.50,2052,494,2546.00
04/11/2007,09:02,1454.75,1455.00,1454.50,1454.50,1175,1135,2310.00
04/11/2007,09:03,1454.50,1454.75,1454.25,1454.50,990,547,1537.00
04/11/2007,09:04,1454.25,1454.75,1454.25,1454.50,344,318,662.00
04/11/2007,09:05,1454.50,1454.50,1454.25,1454.25,205,119,324.00
04/11/2007,09:06,1454.25,1454.25,1453.75,1454.00,1637,2268,3905.00
04/11/2007,09:07,1454.00,1454.75,1454.00,1454.75,1791,143,1934.00
04/11/2007,09:08,1454.75,1455.00,1454.50,1454.75,1494,524,2018.00
04/11/2007,09:09,1454.75,1455.00,1454.50,1455.00,1439,748,2187.00
04/11/2007,09:10,1454.75,1455.25,1454.75,1454.75,1922,1200,3122.00
04/11/2007,09:11,1455.00,1455.00,1454.25,1454.50,744,1631,2375.00
04/11/2007,09:12,1454.50,1455.00,1454.50,1455.00,603,233,836.00
04/11/2007,09:13,1455.00,1455.00,1454.75,1454.75,269,746,1015.00
04/11/2007,09:14,1454.75,1455.00,1454.50,1455.00,526,915,1441.00
04/11/2007,09:15,1455.00,1455.25,1454.50,1454.75,3677,2241,5918.00
04/11/2007,09:16,1455.00,1455.00,1454.50,1454.75,368,433,801.00
04/11/2007,09:17,1454.75,1455.00,1454.50,1454.50,527,687,1214.00
04/11/2007,09:18,1454.50,1454.75,1454.00,1454.00,171,1432,1603.00
04/11/2007,09:19,1454.00,1454.25,1452.75,1453.00,2323,6392,8715.00
04/11/2007,09:20,1453.00,1453.25,1452.75,1453.00,524,2295,2819.00
04/11/2007,09:21,1453.00,1453.50,1452.75,1453.25,3426,2586,6012.00
04/11/2007,09:22,1453.25,1453.50,1452.50,1452.50,1841,4182,6023.00
04/11/2007,09:23,1452.50,1453.00,1452.25,1452.25,1658,3885,5543.00
04/11/2007,09:24,1452.50,1452.75,1452.25,1452.75,3209,1534,4743.00
04/11/2007,09:25,1452.75,1453.00,1452.50,1453.00,1321,1641,2962.00
04/11/2007,09:26,1452.75,1453.25,1452.50,1453.00,1237,1108,2345.00
04/11/2007,09:27,1453.25,1453.50,1453.00,1453.00,1722,196,1918.00
04/11/2007,09:28,1453.00,1453.25,1453.00,1453.25,886,125,1011.00
04/11/2007,09:29,1453.25,1453.75,1453.25,1453.50,3744,505,4249.00
04/11/2007,09:30,1453.50,1453.75,1453.25,1453.50,569,106,675.00
04/11/2007,09:31,1453.50,1453.75,1453.00,1453.25,553,1821,2374.00
04/11/2007,09:32,1453.00,1453.50,1452.75,1453.25,1200,1481,2681.00
04/11/2007,09:33,1453.25,1453.75,1453.25,1453.50,595,548,1143.00
04/11/2007,09:34,1453.25,1453.75,1453.25,1453.75,531,135,666.00
04/11/2007,09:35,1453.75,1453.75,1453.25,1453.50,424,575,999.00
04/11/2007,09:36,1453.25,1453.75,1453.25,1453.50,607,68,675.00
04/11/2007,09:37,1453.50,1454.00,1453.25,1453.50,1608,1098,2706.00
04/11/2007,09:38,1453.50,1453.75,1453.25,1453.50,643,286,929.00
04/11/2007,09:39,1453.75,1453.75,1453.50,1453.75,737,111,848.00
04/11/2007,09:40,1453.50,1453.75,1453.25,1453.50,3250,2690,5940.00
04/11/2007,09:41,1453.50,1453.50,1452.75,1453.00,414,1715,2129.00
04/11/2007,09:42,1452.75,1453.25,1452.50,1452.75,963,1141,2104.00
04/11/2007,09:43,1452.75,1453.25,1452.75,1453.25,1162,1278,2440.00
04/11/2007,09:44,1453.25,1453.25,1452.75,1452.75,491,1073,1564.00
04/11/2007,09:45,1452.75,1453.00,1451.25,1451.50,887,12171,13058.00
04/11/2007,09:46,1451.25,1451.50,1450.50,1450.75,3650,11766,15416.00
04/11/2007,09:47,1450.75,1451.00,1449.75,1450.00,6649,12526,19175.00
04/11/2007,09:48,1450.00,1450.25,1449.75,1450.25,3396,1378,4774.00
04/11/2007,09:49,1450.00,1450.25,1449.25,1449.25,1955,6756,8711.00
04/11/2007,09:50,1449.25,1450.25,1449.25,1450.00,7276,2386,9662.00
04/11/2007,09:51,1450.25,1450.50,1449.75,1450.00,2268,1885,4153.00
04/11/2007,09:52,1450.25,1450.25,1449.75,1450.00,441,522,963.00
04/11/2007,09:53,1450.00,1450.00,1448.25,1448.50,2338,12066,14404.00
04/11/2007,09:54,1448.25,1448.75,1447.75,1448.75,4445,5936,10381.00
04/11/2007,09:55,1448.75,1449.00,1448.25,1448.50,3398,1879,5277.00
04/11/2007,09:56,1448.25,1448.75,1448.00,1448.25,2934,2570,5504.00
04/11/2007,09:57,1448.25,1448.50,1447.25,1447.25,4492,11642,16134.00
04/11/2007,09:58,1447.25,1448.25,1447.25,1448.25,3633,2595,6228.00
04/11/2007,09:59,1448.25,1448.75,1448.00,1448.75,4768,1942,6710.00
04/11/2007,10:00,1448.75,1449.00,1448.50,1448.75,2223,2018,4241.00
04/11/2007,10:01,1448.50,1449.00,1448.50,1448.50,2073,1933,4006.00
04/11/2007,10:02,1448.50,1449.50,1448.50,1449.25,5415,447,5862.00
04/11/2007,10:03,1449.50,1449.75,1449.25,1449.50,3735,1009,4744.00
04/11/2007,10:04,1449.50,1449.75,1449.25,1449.50,1171,345,1516.00
04/11/2007,10:05,1449.50,1449.75,1449.25,1449.25,1085,2620,3705.00
04/11/2007,10:06,1449.50,1449.50,1449.00,1449.00,1452,1060,2512.00
04/11/2007,10:07,1449.25,1449.25,1448.75,1449.00,810,1629,2439.00
04/11/2007,10:08,1449.25,1449.50,1449.00,1449.25,703,435,1138.00
04/11/2007,10:09,1449.25,1449.50,1448.75,1449.00,1098,1546,2644.00
04/11/2007,10:10,1448.75,1449.00,1448.25,1448.50,1001,3246,4247.00
04/11/2007,10:11,1448.50,1448.75,1448.50,1448.75,273,781,1054.00
04/11/2007,10:12,1448.50,1449.00,1448.50,1448.75,1459,1358,2817.00
04/11/2007,10:13,1448.50,1449.00,1448.50,1448.75,916,682,1598.00
04/11/2007,10:14,1448.75,1449.25,1448.75,1449.00,1921,202,2123.00
04/11/2007,10:15,1449.25,1449.50,1449.00,1449.25,1014,316,1330.00
04/11/2007,10:16,1449.25,1449.50,1449.00,1449.00,675,703,1378.00
04/11/2007,10:17,1449.25,1449.50,1449.00,1449.50,872,172,1044.00
04/11/2007,10:18,1449.50,1449.75,1449.25,1449.75,1562,128,1690.00
04/11/2007,10:19,1449.75,1449.75,1449.50,1449.75,749,52,801.00
04/11/2007,10:20,1449.75,1449.75,1449.25,1449.75,1843,1630,3473.00
04/11/2007,10:21,1449.75,1450.50,1449.75,1450.50,4570,1234,5804.00
04/11/2007,10:22,1450.50,1450.50,1450.00,1450.25,1065,1423,2488.00
04/11/2007,10:23,1450.25,1450.50,1450.00,1450.25,1550,2539,4089.00
04/11/2007,10:24,1450.25,1450.50,1450.00,1450.25,642,368,1010.00
04/11/2007,10:25,1450.25,1450.75,1450.25,1450.75,1700,216,1916.00
04/11/2007,10:26,1450.75,1450.75,1450.25,1450.50,960,1373,2333.00
04/11/2007,10:27,1450.50,1450.50,1450.25,1450.25,327,678,1005.00
04/11/2007,10:28,1450.25,1450.50,1450.00,1450.00,884,2178,3062.00
04/11/2007,10:29,1450.00,1450.25,1450.00,1450.00,14,1697,1711.00
04/11/2007,10:30,1450.00,1450.50,1450.00,1450.25,714,456,1170.00
04/11/2007,10:31,1450.25,1450.50,1450.00,1450.00,469,443,912.00
04/11/2007,10:32,1450.00,1450.25,1449.75,1450.00,292,870,1162.00
04/11/2007,10:33,1450.00,1450.00,1449.50,1449.75,209,1169,1378.00
04/11/2007,10:34,1449.50,1450.00,1449.50,1450.00,802,1633,2435.00
04/11/2007,10:35,1449.75,1449.75,1449.00,1449.25,1060,3221,4281.00
04/11/2007,10:36,1449.25,1449.25,1448.50,1449.00,428,2728,3156.00
04/11/2007,10:37,1449.00,1449.00,1448.50,1449.00,177,1948,2125.00
04/11/2007,10:38,1449.00,1449.00,1448.75,1449.00,1280,641,1921.00
04/11/2007,10:39,1449.00,1449.25,1448.75,1449.25,637,282,919.00
04/11/2007,10:40,1449.25,1449.25,1449.00,1449.00,219,186,405.00
04/11/2007,10:41,1449.00,1449.50,1449.00,1449.25,1020,256,1276.00
04/11/2007,10:42,1449.25,1449.50,1449.00,1449.25,107,1866,1973.00
04/11/2007,10:43,1449.25,1449.25,1449.00,1449.25,82,277,359.00
04/11/2007,10:44,1449.25,1449.50,1448.75,1449.50,483,415,898.00
04/11/2007,10:45,1449.50,1449.50,1449.25,1449.25,211,1295,1506.00
04/11/2007,10:46,1449.50,1449.50,1449.25,1449.25,161,161,322.00
04/11/2007,10:47,1449.50,1450.25,1449.50,1450.00,2315,212,2527.00
04/11/2007,10:48,1450.25,1450.25,1449.75,1450.00,706,517,1223.00
04/11/2007,10:49,1450.00,1450.00,1449.75,1450.00,85,26,111.00
04/11/2007,10:50,1449.75,1450.25,1449.75,1450.25,740,211,951.00
04/11/2007,10:51,1450.25,1450.50,1450.00,1450.25,293,209,502.00
04/11/2007,10:52,1450.25,1450.50,1450.00,1450.25,261,628,889.00
04/11/2007,10:53,1450.00,1450.50,1450.00,1450.25,337,90,427.00
04/11/2007,10:54,1450.50,1450.50,1450.00,1450.00,15,727,742.00
04/11/2007,10:55,1450.25,1450.25,1450.00,1450.00,197,188,385.00
04/11/2007,10:56,1450.25,1450.25,1450.00,1450.00,1088,134,1222.00
04/11/2007,10:57,1450.25,1450.25,1450.00,1450.25,183,427,610.00
04/11/2007,10:58,1450.00,1450.25,1450.00,1450.00,170,29,199.00
04/11/2007,10:59,1450.25,1450.25,1450.00,1450.00,27,75,102.00
04/11/2007,11:00,1450.00,1450.25,1450.00,1450.25,574,30,604.00
04/11/2007,11:01,1450.25,1450.25,1450.00,1450.25,85,27,112.00
04/11/2007,11:02,1450.00,1450.50,1450.00,1450.50,448,392,840.00
04/11/2007,11:03,1450.50,1451.00,1450.25,1450.75,3103,857,3960.00
04/11/2007,11:04,1451.00,1451.75,1450.75,1451.50,4565,1089,5654.00
04/11/2007,11:05,1451.50,1451.75,1451.25,1451.75,3197,1157,4354.00
04/11/2007,11:06,1451.75,1451.75,1451.25,1451.50,430,2306,2736.00
04/11/2007,11:07,1451.25,1451.75,1451.25,1451.25,833,740,1573.00
04/11/2007,11:08,1451.25,1451.50,1451.25,1451.25,111,1363,1474.00
04/11/2007,11:09,1451.25,1451.75,1451.25,1451.75,1491,200,1691.00
04/11/2007,11:10,1451.50,1451.50,1451.25,1451.50,96,468,564.00
04/11/2007,11:11,1451.50,1451.75,1451.50,1451.75,557,113,670.00
04/11/2007,11:12,1451.75,1451.75,1451.25,1451.25,82,673,755.00
04/11/2007,11:13,1451.25,1451.50,1451.25,1451.25,27,342,369.00
04/11/2007,11:14,1451.50,1451.50,1450.75,1450.75,1118,2943,4061.00
04/11/2007,11:15,1451.00,1451.25,1450.75,1451.25,970,565,1535.00
04/11/2007,11:16,1451.00,1451.25,1451.00,1451.00,330,30,360.00
04/11/2007,11:17,1451.25,1451.25,1451.00,1451.00,21,91,112.00
04/11/2007,11:18,1451.25,1451.25,1450.75,1451.00,513,622,1135.00
04/11/2007,11:19,1450.75,1451.00,1450.50,1450.75,37,880,917.00
04/11/2007,11:20,1450.50,1451.00,1450.50,1450.75,677,34,711.00
04/11/2007,11:21,1450.75,1451.25,1450.75,1451.00,415,187,602.00
04/11/2007,11:22,1451.00,1451.25,1450.75,1451.00,8,241,249.00
04/11/2007,11:23,1451.00,1451.25,1451.00,1451.25,178,15,193.00
04/11/2007,11:24,1451.00,1451.25,1451.00,1451.00,73,33,106.00
04/11/2007,11:25,1451.25,1451.25,1451.00,1451.00,77,38,115.00
04/11/2007,11:26,1451.25,1451.25,1451.00,1451.25,25,107,132.00
04/11/2007,11:27,1451.25,1451.25,1450.75,1451.00,142,375,517.00
04/11/2007,11:28,1451.00,1451.00,1450.75,1451.00,173,54,227.00
04/11/2007,11:29,1451.00,1451.25,1451.00,1451.25,136,23,159.00
04/11/2007,11:30,1451.25,1451.25,1451.00,1451.00,91,197,288.00
04/11/2007,11:31,1451.25,1451.25,1451.00,1451.00,93,455,548.00
04/11/2007,11:32,1451.00,1451.25,1450.75,1450.75,45,146,191.00
04/11/2007,11:33,1451.00,1451.00,1450.50,1450.50,190,1291,1481.00
04/11/2007,11:34,1450.50,1450.75,1450.00,1450.00,167,2166,2333.00
04/11/2007,11:35,1450.00,1450.50,1450.00,1450.25,605,101,706.00
04/11/2007,11:36,1450.25,1450.50,1450.00,1450.25,329,429,758.00
04/11/2007,11:37,1450.25,1450.50,1450.25,1450.50,303,157,460.00
04/11/2007,11:38,1450.25,1450.50,1450.25,1450.50,45,3,48.00
04/11/2007,11:39,1450.50,1450.50,1450.00,1450.25,63,671,734.00
04/11/2007,11:40,1450.25,1450.50,1450.00,1450.25,415,96,511.00
04/11/2007,11:41,1450.25,1450.50,1450.25,1450.25,145,443,588.00
04/11/2007,11:42,1450.25,1450.75,1450.00,1450.50,392,105,497.00
04/11/2007,11:43,1450.75,1450.75,1450.50,1450.50,49,173,222.00
04/11/2007,11:44,1450.50,1450.75,1450.50,1450.75,54,170,224.00
04/11/2007,11:45,1450.75,1451.00,1450.50,1451.00,336,197,533.00
04/11/2007,11:46,1450.75,1451.00,1450.75,1450.75,16,255,271.00
04/11/2007,11:47,1450.75,1450.75,1450.50,1450.50,36,146,182.00
04/11/2007,11:48,1450.50,1450.75,1450.50,1450.50,25,149,174.00
04/11/2007,11:49,1450.75,1450.75,1450.50,1450.50,92,1,93.00
04/11/2007,11:50,1450.75,1451.00,1450.75,1450.75,366,7,373.00
04/11/2007,11:51,1451.00,1451.00,1450.75,1451.00,91,21,112.00
04/11/2007,11:52,1451.00,1451.00,1450.75,1451.00,134,225,359.00
04/11/2007,11:53,1451.00,1451.25,1450.75,1451.00,462,45,507.00
04/11/2007,11:54,1451.25,1451.25,1451.00,1451.25,97,332,429.00
04/11/2007,11:55,1451.00,1451.25,1451.00,1451.25,35,254,289.00
04/11/2007,11:56,1451.00,1451.50,1451.00,1451.25,575,533,1108.00
04/11/2007,11:57,1451.25,1451.50,1451.00,1451.50,351,50,401.00
04/11/2007,11:58,1451.25,1451.50,1451.00,1451.25,226,903,1129.00
04/11/2007,11:59,1451.25,1451.25,1451.00,1451.25,367,123,490.00
04/11/2007,12:00,1451.25,1451.25,1451.00,1451.25,413,12,425.00
04/11/2007,12:01,1451.25,1451.25,1450.25,1450.50,149,1834,1983.00
04/11/2007,12:02,1450.50,1451.25,1450.50,1451.00,921,145,1066.00
04/11/2007,12:03,1451.00,1451.25,1451.00,1451.25,25,306,331.00
04/11/2007,12:04,1451.00,1451.25,1451.00,1451.00,34,217,251.00
04/11/2007,12:05,1451.00,1451.25,1451.00,1451.25,37,62,99.00
04/11/2007,12:06,1451.00,1451.25,1451.00,1451.25,60,7,67.00
04/11/2007,12:07,1451.25,1451.25,1451.00,1451.25,20,119,139.00
04/11/2007,12:08,1451.25,1451.25,1451.00,1451.25,53,62,115.00
04/11/2007,12:09,1451.00,1452.00,1451.00,1452.00,2924,926,3850.00
04/11/2007,12:10,1452.00,1453.25,1451.75,1453.00,7480,1882,9362.00
04/11/2007,12:11,1453.00,1453.75,1453.00,1453.00,3569,2731,6300.00
04/11/2007,12:12,1453.00,1453.50,1453.00,1453.50,625,923,1548.00
04/11/2007,12:13,1453.25,1453.50,1452.75,1452.75,664,3181,3845.00
04/11/2007,12:14,1453.00,1453.00,1452.75,1452.75,115,136,251.00
04/11/2007,12:15,1453.00,1453.25,1452.75,1453.00,929,1108,2037.00
04/11/2007,12:16,1453.00,1453.25,1452.75,1453.25,556,222,778.00
04/11/2007,12:17,1453.00,1453.25,1453.00,1453.25,572,37,609.00
04/11/2007,12:18,1453.25,1453.25,1453.00,1453.25,905,34,939.00
04/11/2007,12:19,1453.25,1453.25,1453.00,1453.00,594,6,600.00
04/11/2007,12:20,1453.25,1453.25,1452.75,1453.00,1014,962,1976.00
04/11/2007,12:21,1453.25,1453.25,1452.75,1452.75,596,742,1338.00
04/11/2007,12:22,1453.00,1453.00,1452.25,1452.50,455,2841,3296.00
04/11/2007,12:23,1452.75,1452.75,1452.25,1452.25,18,712,730.00
04/11/2007,12:24,1452.25,1452.50,1452.25,1452.25,141,119,260.00
04/11/2007,12:25,1452.50,1452.75,1452.50,1452.75,664,345,1009.00
04/11/2007,12:26,1452.50,1453.00,1452.50,1452.75,418,160,578.00
04/11/2007,12:27,1452.75,1453.00,1452.75,1452.75,391,540,931.00
04/11/2007,12:28,1452.75,1453.00,1452.50,1452.75,53,405,458.00
04/11/2007,12:29,1452.50,1452.75,1452.50,1452.50,3,107,110.00
04/11/2007,12:30,1452.75,1452.75,1452.50,1452.75,287,167,454.00
04/11/2007,12:31,1452.75,1453.00,1452.75,1453.00,358,211,569.00
04/11/2007,12:32,1453.00,1453.50,1452.75,1453.00,747,434,1181.00
04/11/2007,12:33,1453.25,1453.50,1453.00,1453.00,572,431,1003.00
04/11/2007,12:34,1453.00,1453.25,1453.00,1453.25,63,54,117.00
04/11/2007,12:35,1453.25,1453.50,1453.00,1453.25,631,247,878.00
04/11/2007,12:36,1453.25,1453.50,1453.00,1453.00,247,687,934.00
04/11/2007,12:37,1453.00,1453.50,1453.00,1453.25,399,265,664.00
04/11/2007,12:38,1453.00,1453.25,1452.75,1453.00,39,386,425.00
04/11/2007,12:39,1453.00,1453.00,1452.75,1452.75,743,65,808.00
04/11/2007,12:40,1452.75,1453.00,1452.75,1452.75,47,88,135.00
04/11/2007,12:41,1453.00,1453.25,1452.75,1453.25,305,157,462.00
04/11/2007,12:42,1453.25,1453.25,1453.00,1453.25,79,54,133.00
04/11/2007,12:43,1453.00,1453.25,1452.75,1452.75,52,746,798.00
04/11/2007,12:44,1452.75,1453.25,1452.75,1453.00,391,271,662.00
04/11/2007,12:45,1452.75,1453.00,1452.75,1453.00,44,39,83.00
04/11/2007,12:46,1453.00,1453.50,1452.75,1453.50,1163,147,1310.00
04/11/2007,12:47,1453.50,1453.50,1453.25,1453.50,213,277,490.00
04/11/2007,12:48,1453.25,1453.50,1452.75,1453.00,167,1414,1581.00
04/11/2007,12:49,1453.00,1453.00,1452.50,1452.50,242,601,843.00
04/11/2007,12:50,1452.50,1453.00,1452.50,1452.75,525,629,1154.00
04/11/2007,12:51,1452.75,1453.00,1452.25,1452.50,205,909,1114.00
04/11/2007,12:52,1452.50,1452.50,1452.00,1452.25,137,986,1123.00
04/11/2007,12:53,1452.25,1452.25,1452.00,1452.00,483,79,562.00
04/11/2007,12:54,1452.25,1452.50,1452.00,1452.25,323,558,881.00
04/11/2007,12:55,1452.00,1452.25,1452.00,1452.25,217,35,252.00
04/11/2007,12:56,1452.00,1452.25,1452.00,1452.00,32,135,167.00
04/11/2007,12:57,1452.00,1452.00,1451.75,1451.75,46,514,560.00
04/11/2007,12:58,1451.75,1452.00,1451.75,1452.00,66,353,419.00
04/11/2007,12:59,1452.00,1452.00,1451.25,1451.50,833,2006,2839.00
04/11/2007,13:00,1451.25,1452.00,1451.25,1451.50,843,665,1508.00
04/11/2007,13:01,1451.50,1451.50,1448.75,1449.25,7204,13403,20607.00
04/11/2007,13:02,1449.50,1449.50,1447.75,1448.75,5560,6455,12015.00
04/11/2007,13:03,1448.75,1450.25,1448.75,1449.00,6051,4429,10480.00
04/11/2007,13:04,1449.25,1449.50,1448.25,1448.50,3263,4094,7357.00
04/11/2007,13:05,1448.50,1449.75,1448.50,1449.00,2732,2034,4766.00
04/11/2007,13:06,1449.25,1450.00,1448.75,1449.25,1521,3147,4668.00
04/11/2007,13:07,1449.50,1449.75,1448.50,1449.00,1756,3337,5093.00
04/11/2007,13:08,1449.00,1449.00,1447.50,1447.75,2885,7898,10783.00
04/11/2007,13:09,1447.75,1448.75,1447.00,1448.75,5562,6201,11763.00
04/11/2007,13:10,1448.50,1448.75,1448.00,1448.25,1937,2514,4451.00
04/11/2007,13:11,1448.25,1448.50,1447.25,1447.75,1558,2435,3993.00
04/11/2007,13:12,1447.75,1448.75,1447.00,1447.00,2413,4857,7270.00
04/11/2007,13:13,1447.00,1448.00,1447.00,1447.00,4073,4257,8330.00
04/11/2007,13:14,1447.00,1448.25,1446.75,1447.75,3051,3514,6565.00
04/11/2007,13:15,1447.75,1449.25,1447.50,1449.00,3536,1550,5086.00
04/11/2007,13:16,1449.00,1449.25,1448.75,1449.00,2173,2366,4539.00
04/11/2007,13:17,1448.75,1449.25,1447.50,1447.75,1223,4119,5342.00
04/11/2007,13:18,1447.75,1447.75,1446.50,1447.50,2849,7420,10269.00
04/11/2007,13:19,1447.50,1448.50,1447.25,1448.00,2861,1608,4469.00
04/11/2007,13:20,1448.00,1448.75,1447.50,1448.25,2613,2616,5229.00
04/11/2007,13:21,1448.00,1449.00,1448.00,1448.75,1995,1324,3319.00
04/11/2007,13:22,1448.50,1449.50,1448.50,1449.25,3572,1637,5209.00
04/11/2007,13:23,1449.00,1449.25,1448.50,1448.75,2854,1916,4770.00
04/11/2007,13:24,1448.75,1449.00,1448.25,1449.00,1271,917,2188.00
04/11/2007,13:25,1449.00,1449.25,1448.75,1449.00,764,298,1062.00
04/11/2007,13:26,1449.00,1449.75,1448.75,1449.00,3022,1774,4796.00
04/11/2007,13:27,1449.25,1449.50,1448.75,1448.75,376,1181,1557.00
04/11/2007,13:28,1449.00,1449.25,1448.50,1449.00,1233,958,2191.00
04/11/2007,13:29,1449.25,1449.50,1448.00,1448.25,1049,3708,4757.00
04/11/2007,13:30,1448.50,1448.50,1448.00,1448.50,1559,1042,2601.00
04/11/2007,13:31,1448.50,1448.50,1447.25,1447.75,2964,4405,7369.00
04/11/2007,13:32,1447.50,1448.00,1447.50,1447.75,805,712,1517.00
04/11/2007,13:33,1447.75,1448.00,1447.50,1448.00,1231,1267,2498.00
04/11/2007,13:34,1448.00,1448.50,1447.00,1447.50,2235,2707,4942.00
04/11/2007,13:35,1447.50,1447.50,1446.50,1446.50,726,3897,4623.00
04/11/2007,13:36,1446.75,1447.00,1446.00,1446.25,4083,7358,11441.00
04/11/2007,13:37,1446.00,1446.25,1445.25,1446.00,6277,8896,15173.00
04/11/2007,13:38,1446.25,1446.50,1445.50,1446.50,4789,3795,8584.00
04/11/2007,13:39,1446.50,1447.25,1446.00,1447.00,2927,2342,5269.00
04/11/2007,13:40,1447.00,1447.25,1446.25,1446.25,1430,2899,4329.00
04/11/2007,13:41,1446.25,1446.50,1446.00,1446.50,1809,1275,3084.00
04/11/2007,13:42,1446.50,1446.50,1445.75,1446.00,1833,1904,3737.00
04/11/2007,13:43,1446.00,1446.50,1445.50,1445.75,2031,4473,6504.00
04/11/2007,13:44,1445.75,1445.75,1445.00,1445.75,4759,7062,11821.00
04/11/2007,13:45,1445.75,1446.00,1445.00,1445.75,3018,3725,6743.00
04/11/2007,13:46,1445.75,1445.75,1444.50,1445.25,6487,9307,15794.00
04/11/2007,13:47,1445.50,1446.00,1445.00,1446.00,2656,1164,3820.00
04/11/2007,13:48,1446.00,1446.00,1445.50,1445.75,688,1317,2005.00
04/11/2007,13:49,1445.50,1446.25,1445.50,1446.00,1735,791,2526.00
04/11/2007,13:50,1446.00,1446.25,1445.75,1446.00,835,917,1752.00
04/11/2007,13:51,1446.00,1446.25,1445.75,1446.00,457,406,863.00
04/11/2007,13:52,1446.00,1446.50,1446.00,1446.50,2657,1203,3860.00
04/11/2007,13:53,1446.50,1447.25,1446.25,1447.00,2270,1502,3772.00
04/11/2007,13:54,1446.75,1447.00,1446.50,1446.75,865,896,1761.00
04/11/2007,13:55,1446.75,1447.00,1446.25,1446.25,650,346,996.00
04/11/2007,13:56,1446.50,1446.75,1446.25,1446.50,1494,62,1556.00
04/11/2007,13:57,1446.50,1446.75,1446.25,1446.50,938,859,1797.00
04/11/2007,13:58,1446.50,1446.50,1446.25,1446.50,527,37,564.00
04/11/2007,13:59,1446.25,1446.75,1446.25,1446.50,1132,22,1154.00
04/11/2007,14:00,1446.75,1447.25,1446.75,1447.00,1621,2112,3733.00
04/11/2007,14:01,1446.75,1447.00,1446.25,1446.25,702,1949,2651.00
04/11/2007,14:02,1446.25,1446.50,1445.75,1446.25,830,2167,2997.00
04/11/2007,14:03,1446.25,1446.75,1446.25,1446.75,1221,186,1407.00
04/11/2007,14:04,1446.75,1447.25,1446.50,1446.75,1075,377,1452.00
04/11/2007,14:05,1447.00,1448.00,1447.00,1447.25,3699,2825,6524.00
04/11/2007,14:06,1447.25,1447.75,1447.00,1447.00,927,1554,2481.00
04/11/2007,14:07,1447.00,1447.00,1446.50,1446.75,647,1523,2170.00
04/11/2007,14:08,1446.50,1447.00,1446.50,1447.00,819,580,1399.00
04/11/2007,14:09,1446.75,1447.00,1446.50,1446.75,74,182,256.00
04/11/2007,14:10,1446.75,1446.75,1446.00,1446.50,327,1827,2154.00
04/11/2007,14:11,1446.50,1446.75,1446.25,1446.50,463,14,477.00
04/11/2007,14:12,1446.50,1447.00,1446.00,1447.00,1276,904,2180.00
04/11/2007,14:13,1447.00,1447.25,1446.50,1447.00,739,526,1265.00
04/11/2007,14:14,1447.25,1447.50,1447.00,1447.50,715,418,1133.00
04/11/2007,14:15,1447.50,1447.50,1447.00,1447.00,599,878,1477.00
04/11/2007,14:16,1447.00,1447.25,1447.00,1447.25,453,241,694.00
04/11/2007,14:17,1447.00,1447.25,1447.00,1447.00,149,522,671.00
04/11/2007,14:18,1447.00,1447.25,1446.25,1446.50,363,2433,2796.00
04/11/2007,14:19,1446.50,1447.00,1446.25,1447.00,916,272,1188.00
04/11/2007,14:20,1446.75,1447.25,1446.75,1446.75,432,275,707.00
04/11/2007,14:21,1446.75,1447.50,1446.75,1447.50,1392,334,1726.00
04/11/2007,14:22,1447.50,1448.50,1447.50,1448.25,4138,2331,6469.00
04/11/2007,14:23,1448.00,1448.75,1448.00,1448.50,2399,242,2641.00
04/11/2007,14:24,1448.50,1449.00,1448.25,1448.75,2333,785,3118.00
04/11/2007,14:25,1448.75,1449.00,1448.00,1448.50,425,2340,2765.00
04/11/2007,14:26,1448.25,1448.50,1448.00,1448.25,1088,449,1537.00
04/11/2007,14:27,1448.25,1448.50,1447.50,1447.75,257,2995,3252.00
04/11/2007,14:28,1447.75,1448.00,1447.50,1447.75,905,1069,1974.00
04/11/2007,14:29,1447.75,1448.00,1447.50,1448.00,172,71,243.00
04/11/2007,14:30,1448.00,1448.00,1447.25,1447.25,967,638,1605.00
04/11/2007,14:31,1447.25,1447.50,1446.75,1446.75,1335,2139,3474.00
04/11/2007,14:32,1446.75,1447.25,1446.75,1447.00,938,1788,2726.00
04/11/2007,14:33,1447.00,1447.25,1446.75,1447.25,946,304,1250.00
04/11/2007,14:34,1447.50,1447.50,1447.00,1447.25,413,603,1016.00
04/11/2007,14:35,1447.50,1447.75,1447.25,1447.50,537,328,865.00
04/11/2007,14:36,1447.50,1447.50,1447.25,1447.50,563,477,1040.00
04/11/2007,14:37,1447.50,1447.75,1447.50,1447.75,730,20,750.00
04/11/2007,14:38,1447.75,1448.50,1447.50,1448.25,1865,550,2415.00
04/11/2007,14:39,1448.25,1448.25,1447.50,1447.75,728,1305,2033.00
04/11/2007,14:40,1447.75,1448.00,1447.25,1447.25,67,840,907.00
04/11/2007,14:41,1447.50,1447.75,1447.00,1447.75,1446,1032,2478.00
04/11/2007,14:42,1447.75,1447.75,1447.50,1447.75,255,44,299.00
04/11/2007,14:43,1447.75,1448.00,1447.50,1447.50,622,944,1566.00
04/11/2007,14:44,1447.75,1447.75,1447.50,1447.50,81,530,611.00
04/11/2007,14:45,1447.50,1448.00,1447.50,1448.00,1295,308,1603.00
04/11/2007,14:46,1447.75,1448.50,1447.75,1448.25,1681,732,2413.00
04/11/2007,14:47,1448.50,1448.75,1448.25,1448.75,1610,426,2036.00
04/11/2007,14:48,1448.50,1449.50,1448.25,1449.25,4940,637,5577.00
04/11/2007,14:49,1449.50,1449.50,1448.75,1449.00,1883,2421,4304.00
04/11/2007,14:50,1449.00,1449.25,1448.25,1448.50,974,1847,2821.00
04/11/2007,14:51,1448.50,1448.75,1448.25,1448.50,726,413,1139.00
04/11/2007,14:52,1448.50,1448.75,1448.25,1448.75,663,782,1445.00
04/11/2007,14:53,1448.75,1449.00,1448.50,1448.50,487,268,755.00
04/11/2007,14:54,1448.75,1448.75,1448.25,1448.25,1228,1544,2772.00
04/11/2007,14:55,1448.50,1448.50,1448.00,1448.25,1802,3365,5167.00
04/11/2007,14:56,1448.50,1448.50,1448.00,1448.00,208,1217,1425.00
04/11/2007,14:57,1448.25,1448.25,1447.50,1447.75,1146,3351,4497.00
04/11/2007,14:58,1448.00,1448.00,1447.75,1447.75,128,1198,1326.00
04/11/2007,14:59,1447.75,1448.25,1447.75,1447.75,3741,3263,7004.00
04/11/2007,15:00,1447.75,1448.25,1447.50,1447.50,2425,3526,5951.00
04/11/2007,15:01,1447.75,1447.75,1447.25,1447.50,4508,4907,9415.00
04/11/2007,15:02,1447.50,1447.75,1447.00,1447.50,1308,4434,5742.00
04/11/2007,15:03,1447.25,1447.50,1447.25,1447.50,1062,2036,3098.00
04/11/2007,15:04,1447.50,1447.50,1447.25,1447.50,303,608,911.00
04/11/2007,15:05,1447.25,1448.00,1447.25,1448.00,5217,962,6179.00
04/11/2007,15:06,1448.00,1448.25,1447.75,1448.00,1692,1474,3166.00
04/11/2007,15:07,1447.75,1448.00,1447.50,1447.75,1895,1525,3420.00
04/11/2007,15:08,1448.00,1448.00,1447.50,1447.75,501,1055,1556.00
04/11/2007,15:09,1447.75,1448.00,1447.50,1448.00,792,430,1222.00
04/11/2007,15:10,1448.00,1448.50,1447.75,1448.25,3347,903,4250.00
04/11/2007,15:11,1448.25,1448.50,1447.75,1448.25,1171,2527,3698.00
04/11/2007,15:12,1448.00,1448.25,1447.75,1448.00,1968,1298,3266.00
04/11/2007,15:13,1448.25,1448.25,1448.00,1448.25,454,699,1153.00
04/11/2007,15:14,1448.25,1448.25,1448.00,1448.00,1929,192,2121.00
04/11/2007,15:15,1448.25,1449.00,1448.00,1449.00,7457,1275,8732.00
04/11/2007,15:16,1448.75,1448.75,1448.75,1448.75,0,5,5.00
04/11/2007,15:31,1448.50,1448.75,1448.25,1448.25,485,1170,1655.00
04/11/2007,15:32,1448.50,1448.75,1448.25,1448.50,261,30,291.00
04/11/2007,15:33,1448.50,1448.50,1448.50,1448.50,64,0,64.00
04/11/2007,15:34,1448.50,1448.75,1448.50,1448.50,148,7,155.00
04/11/2007,15:35,1448.50,1448.75,1448.50,1448.75,28,52,80.00
04/11/2007,15:36,1448.75,1449.00,1448.75,1448.75,87,1,88.00
04/11/2007,15:37,1448.50,1448.50,1448.50,1448.50,0,14,14.00
04/11/2007,15:38,1448.50,1449.00,1448.50,1449.00,317,8,325.00
04/11/2007,15:39,1449.00,1449.00,1448.50,1448.75,51,145,196.00
04/11/2007,15:40,1448.50,1449.00,1448.50,1449.00,342,69,411.00
04/11/2007,15:41,1448.75,1449.25,1448.75,1449.00,152,6,158.00
04/11/2007,15:42,1449.00,1449.00,1448.75,1448.75,2,121,123.00
04/11/2007,15:43,1448.75,1449.00,1448.75,1449.00,6,4,10.00
04/11/2007,15:44,1449.00,1449.00,1448.75,1448.75,5,215,220.00
04/11/2007,15:45,1448.75,1448.75,1448.50,1448.75,53,67,120.00
04/11/2007,15:46,1448.75,1448.75,1448.75,1448.75,18,0,18.00
04/11/2007,15:47,1448.75,1448.75,1448.75,1448.75,100,0,100.00
04/11/2007,15:48,1448.50,1448.75,1448.50,1448.75,72,164,236.00
04/11/2007,15:49,1448.75,1448.75,1448.75,1448.75,17,0,17.00
04/11/2007,15:50,1449.00,1449.00,1448.75,1448.75,11,3,14.00
04/11/2007,15:51,1448.75,1448.75,1448.75,1448.75,0,95,95.00
04/11/2007,15:52,1448.75,1448.75,1448.75,1448.75,0,13,13.00
04/11/2007,15:55,1448.75,1448.75,1448.75,1448.75,0,136,136.00
04/11/2007,15:56,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/11/2007,15:57,1448.75,1448.75,1448.75,1448.75,0,5,5.00
04/11/2007,15:58,1448.75,1448.75,1448.75,1448.75,0,6,6.00
04/11/2007,15:59,1448.75,1448.75,1448.75,1448.75,0,3,3.00
04/11/2007,16:00,1449.00,1449.00,1449.00,1449.00,119,0,119.00
04/11/2007,17:01,1448.25,1448.50,1448.25,1448.25,3,54,57.00
04/11/2007,17:02,1448.50,1448.50,1448.25,1448.25,18,27,45.00
04/11/2007,17:03,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/11/2007,17:05,1448.25,1448.25,1448.25,1448.25,0,12,12.00
04/11/2007,17:07,1448.25,1448.25,1448.25,1448.25,0,96,96.00
04/11/2007,17:08,1448.25,1448.25,1448.25,1448.25,0,3,3.00
04/11/2007,17:09,1448.00,1448.00,1448.00,1448.00,0,21,21.00
04/11/2007,17:12,1448.25,1448.25,1448.25,1448.25,41,0,41.00
04/11/2007,17:17,1448.25,1448.25,1448.25,1448.25,49,0,49.00
04/11/2007,17:18,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/11/2007,17:19,1448.25,1448.50,1448.25,1448.25,6,6,12.00
04/11/2007,17:20,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,17:21,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,17:23,1448.25,1448.50,1448.25,1448.50,101,1,102.00
04/11/2007,17:25,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,17:26,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/11/2007,17:27,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/11/2007,17:29,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/11/2007,17:30,1448.50,1448.50,1448.50,1448.50,66,0,66.00
04/11/2007,17:31,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/11/2007,17:32,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/11/2007,17:34,1448.75,1448.75,1448.50,1448.50,78,7,85.00
04/11/2007,17:36,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/11/2007,17:38,1448.50,1448.75,1448.50,1448.50,1,2,3.00
04/11/2007,17:39,1448.50,1448.50,1448.50,1448.50,0,53,53.00
04/11/2007,17:40,1448.50,1448.50,1448.50,1448.50,0,50,50.00
04/11/2007,17:41,1448.50,1448.50,1448.50,1448.50,0,3,3.00
04/11/2007,17:42,1448.50,1448.50,1448.50,1448.50,0,19,19.00
04/11/2007,17:43,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/11/2007,17:44,1448.75,1448.75,1448.75,1448.75,2,0,2.00
04/11/2007,17:51,1448.50,1448.50,1448.50,1448.50,0,97,97.00
04/11/2007,17:54,1448.50,1448.50,1448.50,1448.50,0,224,224.00
04/11/2007,17:55,1448.50,1448.50,1448.50,1448.50,0,2,2.00
04/11/2007,17:56,1448.25,1448.25,1448.25,1448.25,0,41,41.00
04/11/2007,17:57,1448.25,1448.25,1448.25,1448.25,0,80,80.00
04/11/2007,17:58,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/11/2007,17:59,1448.25,1448.25,1448.25,1448.25,0,86,86.00
04/11/2007,18:00,1448.25,1448.25,1448.25,1448.25,0,19,19.00
04/11/2007,18:01,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/11/2007,18:02,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,18:04,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,18:06,1448.25,1448.25,1448.00,1448.00,0,45,45.00
04/11/2007,18:07,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/11/2007,18:15,1448.25,1448.25,1448.25,1448.25,5,0,5.00
04/11/2007,18:16,1448.25,1448.25,1448.25,1448.25,167,0,167.00
04/11/2007,18:17,1448.25,1448.25,1448.00,1448.00,14,100,114.00
04/11/2007,18:19,1448.00,1448.00,1448.00,1448.00,0,90,90.00
04/11/2007,18:21,1448.00,1448.25,1448.00,1448.25,50,1,51.00
04/11/2007,18:22,1448.25,1448.25,1448.25,1448.25,60,0,60.00
04/11/2007,18:23,1448.25,1448.25,1448.25,1448.25,12,0,12.00
04/11/2007,18:24,1448.25,1448.25,1448.25,1448.25,15,0,15.00
04/11/2007,18:29,1448.25,1448.25,1448.25,1448.25,33,0,33.00
04/11/2007,18:30,1448.25,1448.50,1448.25,1448.50,163,0,163.00
04/11/2007,18:31,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,18:32,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,18:33,1448.75,1448.75,1448.75,1448.75,78,0,78.00
04/11/2007,18:34,1448.75,1448.75,1448.75,1448.75,25,0,25.00
04/11/2007,18:35,1448.75,1448.75,1448.75,1448.75,26,0,26.00
04/11/2007,18:36,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/11/2007,18:42,1448.75,1448.75,1448.75,1448.75,5,0,5.00
04/11/2007,18:43,1448.75,1448.75,1448.75,1448.75,37,0,37.00
04/11/2007,18:45,1448.75,1448.75,1448.75,1448.75,13,0,13.00
04/11/2007,18:48,1448.75,1448.75,1448.75,1448.75,11,0,11.00
04/11/2007,18:49,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/11/2007,18:50,1448.75,1448.75,1448.75,1448.75,0,10,10.00
04/11/2007,18:51,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/11/2007,18:52,1449.00,1449.00,1449.00,1449.00,27,0,27.00
04/11/2007,18:53,1449.00,1449.00,1449.00,1449.00,5,0,5.00
04/11/2007,18:57,1449.00,1449.00,1448.75,1448.75,27,7,34.00
04/11/2007,19:00,1449.00,1449.00,1449.00,1449.00,37,0,37.00
04/11/2007,19:01,1448.75,1448.75,1448.75,1448.75,0,10,10.00
04/11/2007,19:05,1449.00,1449.00,1449.00,1449.00,66,0,66.00
04/11/2007,19:06,1449.00,1449.00,1449.00,1449.00,36,0,36.00
04/11/2007,19:08,1448.75,1449.00,1448.75,1449.00,12,2,14.00
04/11/2007,19:09,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/11/2007,19:10,1449.00,1449.00,1448.75,1449.00,13,10,23.00
04/11/2007,19:14,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/11/2007,19:15,1449.00,1449.00,1448.50,1448.50,1,72,73.00
04/11/2007,19:16,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/11/2007,19:17,1448.50,1448.50,1448.50,1448.50,0,4,4.00
04/11/2007,19:18,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/11/2007,19:19,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/11/2007,19:20,1448.50,1448.50,1448.00,1448.25,60,169,229.00
04/11/2007,19:21,1448.00,1448.25,1448.00,1448.00,1,112,113.00
04/11/2007,19:22,1447.75,1448.00,1447.75,1447.75,10,19,29.00
04/11/2007,19:23,1447.75,1447.75,1447.50,1447.75,42,144,186.00
04/11/2007,19:24,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/11/2007,19:25,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/11/2007,19:26,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/11/2007,19:27,1447.75,1448.00,1447.75,1448.00,33,0,33.00
04/11/2007,19:28,1447.75,1447.75,1447.75,1447.75,0,4,4.00
04/11/2007,19:29,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/11/2007,19:30,1448.00,1448.00,1447.75,1447.75,30,1,31.00
04/11/2007,19:33,1447.75,1447.75,1447.50,1447.50,0,70,70.00
04/11/2007,19:34,1447.75,1447.75,1447.75,1447.75,3,0,3.00
04/11/2007,19:35,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/11/2007,19:37,1447.75,1447.75,1447.75,1447.75,11,0,11.00
04/11/2007,19:38,1447.75,1447.75,1447.50,1447.50,40,462,502.00
04/11/2007,19:39,1447.50,1447.75,1447.50,1447.75,32,6,38.00
04/11/2007,19:40,1447.50,1447.50,1447.50,1447.50,0,4,4.00
04/11/2007,19:41,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,19:42,1447.50,1447.50,1447.50,1447.50,0,6,6.00
04/11/2007,19:44,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,19:46,1447.50,1447.50,1447.50,1447.50,0,6,6.00
04/11/2007,19:50,1447.75,1447.75,1447.50,1447.50,128,89,217.00
04/11/2007,19:52,1447.75,1447.75,1447.50,1447.50,1,311,312.00
04/11/2007,19:53,1447.50,1447.50,1447.50,1447.50,0,68,68.00
04/11/2007,19:54,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/11/2007,19:56,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,19:58,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,20:00,1447.50,1447.50,1447.50,1447.50,0,61,61.00
04/11/2007,20:01,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/11/2007,20:02,1447.50,1447.50,1447.50,1447.50,0,120,120.00
04/11/2007,20:03,1447.50,1447.50,1447.25,1447.25,0,106,106.00
04/11/2007,20:04,1447.50,1447.50,1447.50,1447.50,21,0,21.00
04/11/2007,20:06,1447.50,1447.50,1447.50,1447.50,4,0,4.00
04/11/2007,20:07,1447.50,1447.50,1447.50,1447.50,35,0,35.00
04/11/2007,20:08,1447.50,1447.50,1447.50,1447.50,1,0,1.00
04/11/2007,20:09,1447.50,1447.50,1447.50,1447.50,37,0,37.00
04/11/2007,20:10,1447.50,1447.50,1447.25,1447.25,44,26,70.00
04/11/2007,20:11,1447.50,1447.50,1447.50,1447.50,3,0,3.00
04/11/2007,20:13,1447.75,1447.75,1447.50,1447.50,4,11,15.00
04/11/2007,20:14,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,20:15,1447.50,1447.75,1447.25,1447.50,4,22,26.00
04/11/2007,20:16,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,20:17,1447.50,1447.50,1447.25,1447.25,0,2,2.00
04/11/2007,20:21,1447.75,1447.75,1447.75,1447.75,61,0,61.00
04/11/2007,20:22,1447.75,1447.75,1447.75,1447.75,24,0,24.00
04/11/2007,20:23,1447.75,1447.75,1447.50,1447.50,2,3,5.00
04/11/2007,20:24,1447.75,1447.75,1447.75,1447.75,3,0,3.00
04/11/2007,20:27,1447.75,1447.75,1447.50,1447.50,1,10,11.00
04/11/2007,20:31,1447.50,1448.00,1447.50,1447.75,10,3,13.00
04/11/2007,20:32,1447.50,1447.50,1447.50,1447.50,0,2,2.00
04/11/2007,20:35,1447.75,1447.75,1447.75,1447.75,2,0,2.00
04/11/2007,20:36,1447.75,1447.75,1447.75,1447.75,3,0,3.00
04/11/2007,20:40,1447.50,1447.50,1447.50,1447.50,0,5,5.00
04/11/2007,20:41,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/11/2007,20:42,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/11/2007,20:45,1447.75,1447.75,1447.75,1447.75,12,0,12.00
04/11/2007,20:46,1448.00,1448.00,1448.00,1448.00,10,0,10.00
04/11/2007,20:47,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/11/2007,20:49,1448.00,1448.00,1448.00,1448.00,4,0,4.00
04/11/2007,20:51,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/11/2007,20:52,1448.00,1448.00,1448.00,1448.00,72,0,72.00
04/11/2007,20:53,1448.00,1448.00,1447.75,1447.75,25,1,26.00
04/11/2007,20:54,1447.75,1448.25,1447.75,1448.25,31,10,41.00
04/11/2007,20:56,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/11/2007,20:57,1448.25,1448.25,1448.25,1448.25,10,0,10.00
04/11/2007,20:59,1448.00,1448.00,1448.00,1448.00,0,2,2.00
04/11/2007,21:00,1448.25,1448.75,1448.25,1448.75,127,0,127.00
04/11/2007,21:01,1448.50,1448.50,1448.25,1448.25,0,16,16.00
04/11/2007,21:02,1448.50,1448.50,1448.50,1448.50,81,0,81.00
04/11/2007,21:03,1448.75,1448.75,1448.00,1448.25,3,117,120.00
04/11/2007,21:04,1448.25,1448.25,1448.00,1448.25,11,2,13.00
04/11/2007,21:05,1448.25,1448.50,1448.25,1448.50,53,0,53.00
04/11/2007,21:06,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/11/2007,21:07,1448.25,1448.25,1448.25,1448.25,0,23,23.00
04/11/2007,21:08,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/11/2007,21:09,1448.25,1448.25,1448.25,1448.25,0,5,5.00
04/11/2007,21:10,1448.25,1448.25,1448.25,1448.25,0,3,3.00
04/11/2007,21:11,1448.25,1448.50,1448.25,1448.25,2,10,12.00
04/11/2007,21:12,1448.25,1448.25,1448.25,1448.25,0,3,3.00
04/11/2007,21:14,1448.50,1448.50,1448.25,1448.50,7,1,8.00
04/11/2007,21:15,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,21:18,1448.25,1448.25,1448.25,1448.25,0,36,36.00
04/11/2007,21:19,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,21:20,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/11/2007,21:21,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,21:22,1448.25,1448.25,1448.00,1448.00,0,144,144.00
04/11/2007,21:23,1448.25,1448.25,1448.25,1448.25,16,0,16.00
04/11/2007,21:26,1448.25,1448.25,1448.25,1448.25,6,0,6.00
04/11/2007,21:27,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/11/2007,21:28,1448.25,1448.25,1448.25,1448.25,12,0,12.00
04/11/2007,21:33,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/11/2007,21:36,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,21:37,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,21:39,1448.50,1448.50,1448.50,1448.50,5,0,5.00
04/11/2007,21:43,1448.50,1448.50,1448.50,1448.50,40,0,40.00
04/11/2007,21:44,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/11/2007,21:45,1448.50,1448.50,1448.25,1448.50,11,1,12.00
04/11/2007,21:46,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,21:47,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/11/2007,21:48,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,21:53,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,21:54,1448.25,1448.25,1448.25,1448.25,0,20,20.00
04/11/2007,21:55,1448.25,1448.25,1448.25,1448.25,0,14,14.00
04/11/2007,21:56,1448.25,1448.50,1448.25,1448.50,100,62,162.00
04/11/2007,21:58,1448.50,1448.50,1448.50,1448.50,42,0,42.00
04/11/2007,22:01,1448.25,1448.25,1448.00,1448.25,12,21,33.00
04/11/2007,22:02,1448.25,1448.50,1448.25,1448.25,11,11,22.00
04/11/2007,22:03,1448.25,1448.50,1448.25,1448.50,1,7,8.00
04/11/2007,22:04,1448.25,1448.25,1448.25,1448.25,0,7,7.00
04/11/2007,22:05,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,22:06,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,22:08,1448.25,1448.25,1448.25,1448.25,0,8,8.00
04/11/2007,22:11,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,22:13,1448.25,1448.25,1448.25,1448.25,0,24,24.00
04/11/2007,22:14,1448.25,1448.25,1448.25,1448.25,0,6,6.00
04/11/2007,22:16,1448.50,1448.50,1448.25,1448.25,6,2,8.00
04/11/2007,22:20,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/11/2007,22:21,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/11/2007,22:22,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,22:23,1448.25,1448.25,1448.25,1448.25,0,3,3.00
04/11/2007,22:24,1448.25,1448.25,1448.25,1448.25,0,13,13.00
04/11/2007,22:30,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,22:31,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,22:33,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/11/2007,22:40,1448.25,1448.25,1448.00,1448.00,0,17,17.00
04/11/2007,22:41,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/11/2007,22:42,1448.00,1448.00,1448.00,1448.00,0,4,4.00
04/11/2007,22:43,1448.00,1448.00,1448.00,1448.00,0,27,27.00
04/11/2007,22:44,1447.75,1447.75,1447.75,1447.75,0,1,1.00
04/11/2007,22:45,1448.00,1448.00,1448.00,1448.00,20,0,20.00
04/11/2007,22:47,1448.00,1448.00,1448.00,1448.00,3,0,3.00
04/11/2007,22:48,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/11/2007,22:50,1448.00,1448.00,1448.00,1448.00,3,0,3.00
04/11/2007,22:51,1448.00,1448.00,1448.00,1448.00,16,0,16.00
04/11/2007,22:54,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/11/2007,22:57,1448.00,1448.00,1448.00,1448.00,38,0,38.00
04/11/2007,23:02,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/11/2007,23:04,1448.25,1448.25,1448.25,1448.25,3,0,3.00
04/11/2007,23:07,1448.25,1448.25,1448.25,1448.25,16,0,16.00
04/11/2007,23:16,1448.25,1448.25,1448.25,1448.25,2,0,2.00
04/11/2007,23:20,1448.25,1448.25,1448.25,1448.25,22,0,22.00
04/11/2007,23:21,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/11/2007,23:22,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/11/2007,23:25,1448.25,1448.25,1448.25,1448.25,5,0,5.00
04/11/2007,23:26,1448.25,1448.25,1448.25,1448.25,1,0,1.00
04/11/2007,23:31,1448.25,1448.25,1448.25,1448.25,3,0,3.00
04/11/2007,23:34,1448.25,1448.25,1448.25,1448.25,6,0,6.00
04/11/2007,23:35,1448.25,1448.25,1448.00,1448.00,2,2,4.00
04/11/2007,23:36,1448.25,1448.25,1448.25,1448.25,10,0,10.00
04/11/2007,23:37,1448.25,1448.25,1448.25,1448.25,16,0,16.00
04/11/2007,23:41,1448.50,1448.50,1448.50,1448.50,20,0,20.00
04/11/2007,23:42,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/11/2007,23:43,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/11/2007,23:44,1448.25,1448.25,1448.25,1448.25,0,2,2.00
04/11/2007,23:45,1448.50,1448.50,1448.50,1448.50,7,0,7.00
04/11/2007,23:46,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/11/2007,23:53,1448.25,1448.25,1448.25,1448.25,0,16,16.00
04/12/2007,00:04,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/12/2007,00:10,1448.25,1448.25,1448.25,1448.25,0,12,12.00
04/12/2007,00:11,1448.25,1448.25,1448.00,1448.00,0,31,31.00
04/12/2007,00:13,1448.00,1448.00,1448.00,1448.00,0,42,42.00
04/12/2007,00:14,1447.75,1447.75,1447.75,1447.75,0,21,21.00
04/12/2007,00:16,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/12/2007,00:17,1448.00,1448.00,1448.00,1448.00,1,0,1.00
04/12/2007,00:20,1447.75,1447.75,1447.75,1447.75,0,8,8.00
04/12/2007,00:27,1447.75,1447.75,1447.75,1447.75,0,15,15.00
04/12/2007,00:33,1447.50,1447.50,1447.50,1447.50,0,15,15.00
04/12/2007,00:34,1447.50,1447.50,1447.50,1447.50,0,3,3.00
04/12/2007,00:35,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/12/2007,00:37,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/12/2007,00:41,1447.50,1447.75,1447.50,1447.75,4,10,14.00
04/12/2007,00:42,1447.75,1447.75,1447.75,1447.75,1,0,1.00
04/12/2007,00:44,1447.50,1447.50,1447.50,1447.50,0,1,1.00
04/12/2007,00:52,1447.75,1447.75,1447.75,1447.75,113,0,113.00
04/12/2007,00:53,1448.00,1448.25,1448.00,1448.25,90,2,92.00
04/12/2007,00:54,1448.00,1448.25,1448.00,1448.00,5,183,188.00
04/12/2007,00:55,1448.25,1448.50,1448.25,1448.50,23,0,23.00
04/12/2007,00:56,1448.25,1448.25,1448.00,1448.00,0,43,43.00
04/12/2007,00:57,1448.25,1448.25,1448.00,1448.00,90,1,91.00
04/12/2007,00:58,1448.00,1448.00,1448.00,1448.00,0,5,5.00
04/12/2007,00:59,1448.00,1448.00,1448.00,1448.00,0,4,4.00
04/12/2007,01:00,1448.00,1448.25,1448.00,1448.25,78,4,82.00
04/12/2007,01:01,1448.50,1448.50,1448.25,1448.25,3,24,27.00
04/12/2007,01:02,1448.25,1448.50,1448.25,1448.50,1,42,43.00
04/12/2007,01:07,1448.50,1448.50,1448.50,1448.50,2,0,2.00
04/12/2007,01:08,1448.25,1448.25,1448.25,1448.25,0,116,116.00
04/12/2007,01:09,1448.25,1448.50,1448.25,1448.25,20,17,37.00
04/12/2007,01:10,1448.25,1448.25,1448.25,1448.25,0,24,24.00
04/12/2007,01:12,1448.25,1448.25,1448.25,1448.25,0,11,11.00
04/12/2007,01:13,1448.25,1448.25,1448.25,1448.25,0,46,46.00
04/12/2007,01:14,1448.25,1448.25,1448.25,1448.25,0,118,118.00
04/12/2007,01:15,1448.25,1448.25,1448.25,1448.25,0,30,30.00
04/12/2007,01:16,1448.25,1448.50,1448.25,1448.50,3,1,4.00
04/12/2007,01:17,1448.25,1448.25,1448.25,1448.25,0,55,55.00
04/12/2007,01:18,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/12/2007,01:20,1448.50,1448.50,1448.50,1448.50,15,0,15.00
04/12/2007,01:21,1448.25,1448.25,1448.25,1448.25,0,163,163.00
04/12/2007,01:22,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/12/2007,01:23,1448.25,1448.25,1448.25,1448.25,0,1,1.00
04/12/2007,01:24,1448.25,1448.25,1448.25,1448.25,0,16,16.00
04/12/2007,01:25,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/12/2007,01:26,1448.25,1448.50,1448.25,1448.50,1,113,114.00
04/12/2007,01:27,1448.50,1448.50,1448.50,1448.50,1,0,1.00
04/12/2007,01:28,1448.25,1448.50,1448.25,1448.50,15,1,16.00
04/12/2007,01:29,1448.50,1448.50,1448.50,1448.50,54,0,54.00
04/12/2007,01:30,1448.50,1448.50,1448.50,1448.50,31,0,31.00
04/12/2007,01:31,1448.50,1448.50,1448.50,1448.50,14,0,14.00
04/12/2007,01:32,1448.50,1448.75,1448.50,1448.75,15,0,15.00
04/12/2007,01:33,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/12/2007,01:35,1448.50,1448.75,1448.50,1448.75,1,2,3.00
04/12/2007,01:38,1448.75,1448.75,1448.75,1448.75,5,0,5.00
04/12/2007,01:39,1448.75,1448.75,1448.75,1448.75,26,0,26.00
04/12/2007,01:41,1448.75,1448.75,1448.75,1448.75,3,0,3.00
04/12/2007,01:44,1448.75,1448.75,1448.75,1448.75,3,0,3.00
04/12/2007,01:46,1448.50,1448.50,1448.50,1448.50,0,1,1.00
04/12/2007,01:47,1448.75,1448.75,1448.75,1448.75,45,0,45.00
04/12/2007,01:48,1448.75,1448.75,1448.75,1448.75,1,0,1.00
04/12/2007,01:49,1449.00,1449.00,1449.00,1449.00,142,0,142.00
04/12/2007,01:50,1449.00,1449.00,1448.75,1448.75,1,47,48.00
04/12/2007,01:51,1448.50,1448.75,1448.50,1448.75,5,5,10.00
04/12/2007,01:54,1448.75,1448.75,1448.75,1448.75,5,0,5.00
04/12/2007,01:55,1448.75,1448.75,1448.75,1448.75,6,0,6.00
04/12/2007,01:56,1448.75,1448.75,1448.75,1448.75,6,0,6.00
04/12/2007,01:57,1448.75,1448.75,1448.75,1448.75,5,0,5.00
04/12/2007,02:00,1448.75,1448.75,1448.75,1448.75,48,0,48.00
04/12/2007,02:01,1449.00,1449.50,1449.00,1449.25,309,153,462.00
04/12/2007,02:02,1449.00,1449.25,1449.00,1449.25,79,92,171.00
04/12/2007,02:03,1449.50,1449.50,1449.50,1449.50,137,0,137.00
04/12/2007,02:04,1449.50,1449.75,1449.50,1449.50,32,8,40.00
04/12/2007,02:05,1449.25,1449.25,1449.25,1449.25,0,103,103.00
04/12/2007,02:06,1449.25,1449.25,1449.00,1449.00,0,68,68.00
04/12/2007,02:08,1449.25,1449.25,1449.00,1449.00,4,71,75.00
04/12/2007,02:09,1449.00,1449.00,1449.00,1449.00,0,10,10.00
04/12/2007,02:10,1449.00,1449.00,1448.75,1448.75,0,77,77.00
04/12/2007,02:11,1448.75,1448.75,1448.50,1448.50,0,262,262.00
04/12/2007,02:12,1448.50,1448.75,1448.50,1448.75,121,44,165.00
04/12/2007,02:13,1448.75,1449.00,1448.75,1449.00,47,0,47.00
04/12/2007,02:14,1448.75,1448.75,1448.50,1448.50,0,65,65.00
04/12/2007,02:15,1448.50,1449.00,1448.50,1448.75,44,37,81.00
04/12/2007,02:16,1449.00,1449.00,1448.50,1448.50,1,146,147.00
04/12/2007,02:17,1448.50,1449.00,1448.50,1449.00,52,39,91.00
04/12/2007,02:18,1448.75,1448.75,1448.50,1448.75,102,363,465.00
04/12/2007,02:19,1448.75,1449.00,1448.75,1449.00,31,178,209.00
04/12/2007,02:20,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/12/2007,02:22,1449.00,1449.25,1449.00,1449.00,59,44,103.00
04/12/2007,02:23,1448.75,1448.75,1448.75,1448.75,0,98,98.00
04/12/2007,02:24,1448.75,1449.00,1448.75,1449.00,71,12,83.00
04/12/2007,02:25,1449.00,1449.00,1449.00,1449.00,96,0,96.00
04/12/2007,02:26,1449.00,1449.00,1448.75,1448.75,1,149,150.00
04/12/2007,02:27,1449.00,1449.00,1449.00,1449.00,1,0,1.00
04/12/2007,02:28,1448.75,1448.75,1448.75,1448.75,0,144,144.00
04/12/2007,02:29,1448.75,1448.75,1448.75,1448.75,0,1,1.00
04/12/2007,02:30,1448.75,1448.75,1448.75,1448.75,0,416,416.00
04/12/2007,02:31,1449.00,1449.00,1449.00,1449.00,28,0,28.00
04/12/2007,02:32,1448.75,1449.00,1448.75,1448.75,52,50,102.00
04/12/2007,02:33,1448.75,1448.75,1448.25,1448.25,27,306,333.00
04/12/2007,02:34,1448.25,1448.25,1447.75,1448.00,221,188,409.00
04/12/2007,02:35,1448.00,1448.25,1448.00,1448.25,139,1,140.00
04/12/2007,02:36,1448.25,1448.25,1448.25,1448.25,213,0,213.00
04/12/2007,02:37,1448.25,1448.25,1448.00,1448.00,187,56,243.00
04/12/2007,02:38,1447.75,1448.25,1447.75,1448.25,176,210,386.00
04/12/2007,02:39,1448.25,1448.25,1448.25,1448.25,30,0,30.00
04/12/2007,02:40,1448.25,1448.25,1448.00,1448.00,53,7,60.00
04/12/2007,02:41,1448.25,1448.25,1448.25,1448.25,7,0,7.00
04/12/2007,02:42,1448.00,1448.00,1448.00,1448.00,0,67,67.00
04/12/2007,02:43,1448.25,1448.50,1448.25,1448.50,71,0,71.00
04/12/2007,02:44,1448.25,1448.25,1448.25,1448.25,0,133,133.00
04/12/2007,02:45,1448.25,1448.50,1448.25,1448.25,58,105,163.00
04/12/2007,02:46,1448.50,1448.50,1448.25,1448.25,86,52,138.00
04/12/2007,02:48,1448.25,1448.25,1448.25,1448.25,0,43,43.00
04/12/2007,02:49,1448.00,1448.25,1448.00,1448.25,25,1,26.00
04/12/2007,02:50,1448.25,1448.50,1448.25,1448.50,79,0,79.00
04/12/2007,02:51,1448.25,1448.25,1448.25,1448.25,0,4,4.00
04/12/2007,02:54,1448.25,1448.25,1448.00,1448.25,26,26,52.00
04/12/2007,02:55,1448.25,1448.25,1448.00,1448.00,14,1,15.00
04/12/2007,02:56,1448.00,1448.00,1448.00,1448.00,0,1,1.00
04/12/2007,02:57,1448.25,1448.25,1448.00,1448.25,2,3,5.00
04/12/2007,02:59,1448.00,1448.00,1448.00,1448.00,0,153,153.00
04/12/2007,03:00,1447.75,1448.00,1447.75,1447.75,2,6,8.00
04/12/2007,03:01,1447.75,1447.75,1447.50,1447.75,57,207,264.00
04/12/2007,03:02,1447.75,1447.75,1447.75,1447.75,15,0,15.00
04/12/2007,03:03,1447.50,1447.50,1447.50,1447.50,0,257,257.00
04/12/2007,03:04,1447.50,1447.50,1447.25,1447.50,1,63,64.00
04/12/2007,03:05,1447.50,1447.75,1447.50,1447.50,69,169,238.00
04/12/2007,03:06,1447.25,1447.50,1447.25,1447.25,2,73,75.00
04/12/2007,03:07,1447.25,1447.50,1447.25,1447.50,1,116,117.00
04/12/2007,03:08,1447.25,1447.50,1447.25,1447.25,1,97,98.00
04/12/2007,03:10,1447.25,1447.25,1447.25,1447.25,0,1,1.00
04/12/2007,03:11,1447.25,1447.50,1447.25,1447.50,1,49,50.00
04/12/2007,03:12,1447.25,1447.25,1447.25,1447.25,0,11,11.00
04/12/2007,03:13,1447.25,1447.25,1447.00,1447.25,29,57,86.00
04/12/2007,03:14,1447.25,1447.25,1447.25,1447.25,30,0,30.00
04/12/2007,03:15,1447.25,1447.25,1447.25,1447.25,142,0,142.00
04/12/2007,03:16,1447.25,1447.25,1447.00,1447.25,212,1,213.00
04/12/2007,03:17,1447.25,1447.50,1447.25,1447.50,9,0,9.00
04/12/2007,03:18,1447.50,1447.50,1447.25,1447.25,3,78,81.00
04/12/2007,03:19,1447.00,1447.25,1447.00,1447.25,43,1,44.00
04/12/2007,03:20,1447.25,1447.50,1447.25,1447.50,11,0,11.00
04/12/2007,03:21,1447.25,1447.25,1447.25,1447.25,0,10,10.00
04/12/2007,03:22,1447.50,1447.50,1447.25,1447.25,1,1,2.00
04/12/2007,03:23,1447.25,1447.25,1447.25,1447.25,0,1,1.00
04/12/2007,03:24,1447.25,1447.25,1447.25,1447.25,0,2,2.00
04/12/2007,03:25,1447.25,1447.25,1447.25,1447.25,0,48,48.00
04/12/2007,03:26,1447.25,1447.25,1447.25,1447.25,0,57,57.00
04/12/2007,03:27,1447.25,1447.25,1447.25,1447.25,0,124,124.00
04/12/2007,03:28,1447.25,1447.25,1447.25,1447.25,0,110,110.00
04/12/2007,03:29,1447.25,1447.25,1447.00,1447.25,8,165,173.00
04/12/2007,03:30,1447.25,1447.25,1447.25,1447.25,101,0,101.00
04/12/2007,03:31,1447.25,1447.25,1446.75,1446.75,2,153,155.00
04/12/2007,03:32,1446.75,1446.75,1446.75,1446.75,0,1,1.00
04/12/2007,03:33,1447.00,1447.25,1447.00,1447.00,96,6,102.00
04/12/2007,03:34,1447.25,1447.25,1446.50,1446.75,40,248,288.00
04/12/2007,03:35,1446.75,1447.00,1446.50,1446.50,34,67,101.00
04/12/2007,03:36,1446.50,1446.75,1446.50,1446.75,1,51,52.00
04/12/2007,03:37,1446.50,1446.75,1446.50,1446.50,2,48,50.00
04/12/2007,03:38,1446.50,1446.75,1446.50,1446.75,12,88,100.00
04/12/2007,03:39,1446.75,1446.75,1446.75,1446.75,50,0,50.00
04/12/2007,03:41,1446.75,1446.75,1446.75,1446.75,4,0,4.00
04/12/2007,03:42,1446.75,1446.75,1446.75,1446.75,5,0,5.00
04/12/2007,03:43,1446.50,1446.50,1446.50,1446.50,0,30,30.00
04/12/2007,03:44,1446.50,1446.75,1446.50,1446.50,11,34,45.00
04/12/2007,03:45,1446.50,1446.50,1446.50,1446.50,0,9,9.00
04/12/2007,03:46,1446.50,1446.50,1446.50,1446.50,0,48,48.00
04/12/2007,03:47,1446.50,1446.50,1446.25,1446.50,36,112,148.00
04/12/2007,03:48,1446.75,1446.75,1446.50,1446.50,4,27,31.00
04/12/2007,03:49,1446.25,1446.50,1446.25,1446.50,195,244,439.00
04/12/2007,03:50,1446.50,1446.50,1446.50,1446.50,67,0,67.00
04/12/2007,03:51,1446.25,1446.25,1446.00,1446.00,0,229,229.00
04/12/2007,03:52,1446.25,1446.25,1446.00,1446.25,100,128,228.00
04/12/2007,03:53,1446.00,1446.00,1446.00,1446.00,0,5,5.00
04/12/2007,03:54,1446.25,1446.50,1446.25,1446.50,226,0,226.00
04/12/2007,03:55,1446.25,1446.25,1446.25,1446.25,0,25,25.00
04/12/2007,03:56,1446.25,1446.25,1446.00,1446.00,0,149,149.00
04/12/2007,03:57,1446.00,1446.25,1446.00,1446.25,1,25,26.00
04/12/2007,03:58,1446.00,1446.00,1445.75,1446.00,53,353,406.00
04/12/2007,03:59,1446.00,1446.25,1446.00,1446.25,139,0,139.00
04/12/2007,04:01,1446.00,1446.00,1445.50,1445.50,37,361,398.00
04/12/2007,04:02,1445.75,1446.00,1445.50,1446.00,191,1,192.00
04/12/2007,04:03,1446.00,1446.00,1445.75,1446.00,5,1,6.00
04/12/2007,04:04,1445.75,1446.00,1445.75,1445.75,4,62,66.00
04/12/2007,04:05,1445.75,1446.00,1445.75,1446.00,1,22,23.00
04/12/2007,04:06,1445.75,1445.75,1445.75,1445.75,0,15,15.00
04/12/2007,04:07,1445.75,1446.00,1445.50,1445.50,1,34,35.00
04/12/2007,04:08,1445.75,1445.75,1445.50,1445.50,1,194,195.00
04/12/2007,04:09,1445.75,1445.75,1445.50,1445.75,196,20,216.00
04/12/2007,04:10,1446.00,1446.00,1445.75,1445.75,1,8,9.00
04/12/2007,04:11,1445.75,1445.75,1445.75,1445.75,0,82,82.00
04/12/2007,04:12,1445.75,1445.75,1445.50,1445.50,0,98,98.00
04/12/2007,04:13,1445.50,1445.50,1445.50,1445.50,0,161,161.00
04/12/2007,04:14,1445.50,1445.75,1445.25,1445.75,22,166,188.00
04/12/2007,04:15,1445.50,1445.50,1445.50,1445.50,0,45,45.00
04/12/2007,04:16,1445.50,1445.75,1445.50,1445.75,75,33,108.00
04/12/2007,04:17,1445.75,1445.75,1445.25,1445.50,94,114,208.00
04/12/2007,04:18,1445.50,1445.75,1445.50,1445.75,38,25,63.00
04/12/2007,04:19,1445.75,1445.75,1445.50,1445.75,6,5,11.00
04/12/2007,04:21,1445.50,1445.50,1445.50,1445.50,0,198,198.00
04/12/2007,04:22,1445.50,1445.50,1445.50,1445.50,0,47,47.00
04/12/2007,04:23,1445.50,1445.50,1445.50,1445.50,0,119,119.00
04/12/2007,04:24,1445.50,1445.50,1445.00,1445.00,8,424,432.00
04/12/2007,04:25,1445.25,1445.50,1445.25,1445.50,275,14,289.00
04/12/2007,04:26,1445.25,1445.50,1445.00,1445.00,30,508,538.00
04/12/2007,04:27,1445.25,1445.25,1445.00,1445.25,4,52,56.00
04/12/2007,04:28,1445.25,1445.25,1445.00,1445.00,1,9,10.00
04/12/2007,04:29,1445.00,1445.25,1445.00,1445.00,12,30,42.00
04/12/2007,04:30,1445.25,1445.25,1445.00,1445.00,16,121,137.00
04/12/2007,04:31,1445.25,1445.25,1445.00,1445.25,255,1,256.00
04/12/2007,04:32,1445.25,1445.50,1445.25,1445.25,129,150,279.00
04/12/2007,04:33,1445.25,1445.50,1445.25,1445.50,10,90,100.00
04/12/2007,04:34,1445.50,1445.50,1445.50,1445.50,153,0,153.00
04/12/2007,04:35,1445.50,1445.75,1445.50,1445.75,125,0,125.00
04/12/2007,04:36,1445.50,1445.75,1445.50,1445.50,125,12,137.00
04/12/2007,04:37,1445.50,1445.75,1445.50,1445.75,1,11,12.00
04/12/2007,04:38,1445.50,1445.50,1445.50,1445.50,0,81,81.00
04/12/2007,04:39,1445.75,1445.75,1445.75,1445.75,14,0,14.00
04/12/2007,04:40,1445.75,1445.75,1445.50,1445.50,38,1,39.00
04/12/2007,04:41,1445.75,1445.75,1445.75,1445.75,59,0,59.00
04/12/2007,04:42,1445.75,1445.75,1445.75,1445.75,45,0,45.00
04/12/2007,04:43,1445.75,1446.00,1445.75,1445.75,30,156,186.00
04/12/2007,04:44,1445.50,1445.50,1445.50,1445.50,0,2,2.00
04/12/2007,04:45,1445.75,1445.75,1445.75,1445.75,15,0,15.00
04/12/2007,04:46,1445.50,1445.75,1445.50,1445.75,14,1,15.00
04/12/2007,04:48,1445.75,1446.00,1445.75,1445.75,57,31,88.00
04/12/2007,04:49,1445.75,1446.00,1445.75,1446.00,1,10,11.00
04/12/2007,04:50,1446.00,1446.00,1445.75,1446.00,2,1,3.00
04/12/2007,04:51,1445.75,1445.75,1445.75,1445.75,0,1,1.00
04/12/2007,04:52,1446.00,1446.00,1446.00,1446.00,163,0,163.00
04/12/2007,04:53,1446.00,1446.00,1446.00,1446.00,42,0,42.00
04/12/2007,04:54,1446.00,1446.25,1446.00,1446.00,39,40,79.00
04/12/2007,04:55,1446.00,1446.00,1446.00,1446.00,0,54,54.00
04/12/2007,04:56,1446.00,1446.00,1446.00,1446.00,0,56,56.00
04/12/2007,04:57,1446.00,1446.00,1446.00,1446.00,0,2,2.00
04/12/2007,04:58,1446.00,1446.00,1446.00,1446.00,0,1,1.00
04/12/2007,04:59,1446.25,1446.25,1446.25,1446.25,57,0,57.00
04/12/2007,05:00,1446.00,1446.25,1446.00,1446.25,10,1,11.00
04/12/2007,05:01,1446.00,1446.25,1446.00,1446.25,146,43,189.00
04/12/2007,05:02,1446.25,1446.25,1446.25,1446.25,1,0,1.00
04/12/2007,05:03,1446.25,1446.25,1446.25,1446.25,11,0,11.00
04/12/2007,05:04,1446.25,1446.50,1446.25,1446.50,115,0,115.00
04/12/2007,05:05,1446.50,1446.50,1446.50,1446.50,53,0,53.00
04/12/2007,05:06,1446.50,1446.50,1446.25,1446.25,4,113,117.00
04/12/2007,05:07,1446.00,1446.50,1446.00,1446.25,51,38,89.00
04/12/2007,05:08,1446.25,1446.25,1446.00,1446.25,5,11,16.00
04/12/2007,05:09,1446.00,1446.00,1446.00,1446.00,0,309,309.00
04/12/2007,05:10,1446.00,1446.00,1445.75,1445.75,0,26,26.00
04/12/2007,05:11,1446.00,1446.00,1446.00,1446.00,103,0,103.00
04/12/2007,05:12,1446.00,1446.25,1446.00,1446.25,61,0,61.00
04/12/2007,05:13,1446.00,1446.00,1446.00,1446.00,0,14,14.00
04/12/2007,05:14,1446.00,1446.00,1446.00,1446.00,0,1,1.00
04/12/2007,05:15,1446.25,1446.25,1446.25,1446.25,1,0,1.00
04/12/2007,05:16,1446.25,1446.25,1446.00,1446.25,66,115,181.00
04/12/2007,05:17,1446.25,1446.25,1446.25,1446.25,11,0,11.00
04/12/2007,05:18,1446.25,1446.50,1446.25,1446.50,7,0,7.00
04/12/2007,05:19,1446.50,1446.50,1446.50,1446.50,31,0,31.00
04/12/2007,05:20,1446.50,1446.50,1446.50,1446.50,178,0,178.00
04/12/2007,05:21,1446.75,1446.75,1446.75,1446.75,2,0,2.00
04/12/2007,05:22,1446.50,1446.50,1446.50,1446.50,0,4,4.00
04/12/2007,05:23,1446.75,1446.75,1446.50,1446.50,153,70,223.00
04/12/2007,05:24,1446.75,1446.75,1446.50,1446.75,26,170,196.00
04/12/2007,05:25,1446.75,1446.75,1446.50,1446.50,30,102,132.00
04/12/2007,05:27,1446.50,1446.50,1446.25,1446.25,11,88,99.00
04/12/2007,05:28,1446.50,1446.50,1446.50,1446.50,76,0,76.00
04/12/2007,05:29,1446.50,1446.50,1446.50,1446.50,2,0,2.00
04/12/2007,05:30,1446.50,1446.50,1446.50,1446.50,19,0,19.00
04/12/2007,05:31,1446.50,1446.75,1446.50,1446.50,83,1,84.00
04/12/2007,05:33,1446.50,1446.75,1446.50,1446.75,1,2,3.00
04/12/2007,05:34,1446.75,1446.75,1446.50,1446.50,1,29,30.00
04/12/2007,05:35,1446.50,1446.50,1446.50,1446.50,0,81,81.00
04/12/2007,05:36,1446.50,1446.50,1446.50,1446.50,0,77,77.00
04/12/2007,05:38,1446.50,1446.75,1446.50,1446.75,32,1,33.00
04/12/2007,05:39,1447.00,1447.25,1446.75,1447.00,372,79,451.00
04/12/2007,05:40,1447.00,1447.00,1446.75,1446.75,63,10,73.00
04/12/2007,05:41,1447.00,1447.25,1447.00,1447.00,111,3,114.00
04/12/2007,05:42,1447.25,1447.25,1447.25,1447.25,203,0,203.00
04/12/2007,05:43,1447.25,1447.25,1447.00,1447.25,2,2,4.00
04/12/2007,05:44,1447.25,1447.25,1447.00,1447.00,1,121,122.00
04/12/2007,05:46,1447.00,1447.25,1447.00,1447.25,56,5,61.00
04/12/2007,05:47,1447.25,1447.25,1447.25,1447.25,21,0,21.00
04/12/2007,05:48,1447.25,1447.25,1447.00,1447.00,1,7,8.00
04/12/2007,05:49,1447.00,1447.00,1446.75,1447.00,1,337,338.00
04/12/2007,05:50,1446.75,1446.75,1446.75,1446.75,0,16,16.00
04/12/2007,05:51,1446.75,1446.75,1446.50,1446.50,0,126,126.00
04/12/2007,05:52,1446.75,1446.75,1446.50,1446.75,95,1,96.00
04/12/2007,05:53,1446.75,1447.00,1446.75,1446.75,12,1,13.00
04/12/2007,05:54,1447.00,1447.00,1447.00,1447.00,36,0,36.00
04/12/2007,05:55,1447.00,1447.00,1447.00,1447.00,1,0,1.00
04/12/2007,05:57,1447.00,1447.00,1446.75,1446.75,2,327,329.00
04/12/2007,05:58,1446.75,1446.75,1446.75,1446.75,0,1,1.00
04/12/2007,05:59,1446.50,1446.50,1446.50,1446.50,0,168,168.00
04/12/2007,06:00,1446.50,1446.50,1446.50,1446.50,0,240,240.00
04/12/2007,06:01,1446.75,1447.00,1446.50,1446.75,215,52,267.00
04/12/2007,06:02,1447.00,1447.00,1446.75,1446.75,1,6,7.00
04/12/2007,06:03,1446.75,1446.75,1446.75,1446.75,0,30,30.00
04/12/2007,06:04,1447.00,1447.00,1447.00,1447.00,186,0,186.00
04/12/2007,06:05,1447.00,1447.00,1447.00,1447.00,459,0,459.00
04/12/2007,06:06,1447.00,1447.00,1447.00,1447.00,258,0,258.00
04/12/2007,06:07,1447.00,1447.00,1447.00,1447.00,64,0,64.00
04/12/2007,06:08,1447.00,1447.00,1446.75,1446.75,18,1,19.00
04/12/2007,06:09,1447.00,1447.00,1446.75,1447.00,3,9,12.00
04/12/2007,06:10,1446.75,1446.75,1446.75,1446.75,0,2,2.00
04/12/2007,06:11,1447.00,1447.00,1447.00,1447.00,1,0,1.00
04/12/2007,06:12,1447.00,1447.00,1446.75,1446.75,1,404,405.00
04/12/2007,06:13,1447.00,1447.00,1447.00,1447.00,18,0,18.00
04/12/2007,06:14,1447.00,1447.00,1447.00,1447.00,1,0,1.00
04/12/2007,06:15,1446.75,1446.75,1446.75,1446.75,0,1,1.00
04/12/2007,06:16,1447.00,1447.00,1447.00,1447.00,121,0,121.00
04/12/2007,06:17,1447.00,1447.00,1446.75,1446.75,1,2,3.00
04/12/2007,06:18,1446.75,1446.75,1446.75,1446.75,0,2,2.00
04/12/2007,06:19,1446.75,1446.75,1446.75,1446.75,0,1,1.00
04/12/2007,06:21,1446.75,1446.75,1446.75,1446.75,0,304,304.00
04/12/2007,06:22,1446.75,1447.00,1446.75,1447.00,4,244,248.00
04/12/2007,06:23,1447.00,1447.00,1447.00,1447.00,1,0,1.00
04/12/2007,06:24,1447.00,1447.00,1446.50,1446.75,25,320,345.00
04/12/2007,06:25,1446.50,1446.50,1446.50,1446.50,0,120,120.00
04/12/2007,06:26,1446.50,1446.50,1446.50,1446.50,0,112,112.00
04/12/2007,06:27,1446.50,1446.50,1446.25,1446.50,7,31,38.00
04/12/2007,06:28,1446.50,1446.50,1446.50,1446.50,2,0,2.00
04/12/2007,06:29,1446.50,1446.50,1446.25,1446.25,124,1,125.00
04/12/2007,06:30,1446.50,1446.50,1446.00,1446.00,411,508,919.00
04/12/2007,06:31,1446.00,1446.00,1445.75,1445.75,160,871,1031.00
04/12/2007,06:32,1445.75,1445.75,1445.50,1445.75,3,453,456.00
04/12/2007,06:33,1445.75,1445.75,1445.50,1445.75,586,1,587.00
04/12/2007,06:34,1445.75,1445.75,1445.25,1445.50,159,224,383.00
04/12/2007,06:35,1445.25,1445.25,1445.00,1445.25,39,271,310.00
04/12/2007,06:36,1445.50,1445.50,1445.00,1445.25,190,344,534.00
04/12/2007,06:37,1445.25,1445.50,1445.25,1445.25,286,195,481.00
04/12/2007,06:38,1445.25,1445.25,1445.25,1445.25,0,545,545.00
04/12/2007,06:39,1445.25,1445.50,1445.00,1445.25,12,1604,1616.00
04/12/2007,06:40,1445.25,1445.25,1444.75,1444.75,24,289,313.00
04/12/2007,06:41,1445.00,1445.25,1445.00,1445.00,162,681,843.00
04/12/2007,06:42,1445.25,1445.25,1445.00,1445.25,2,57,59.00
04/12/2007,06:43,1445.00,1445.00,1444.50,1444.50,15,827,842.00
04/12/2007,06:44,1444.50,1444.75,1444.50,1444.75,109,736,845.00
04/12/2007,06:45,1444.75,1445.00,1444.50,1444.75,223,392,615.00
04/12/2007,06:46,1444.75,1445.00,1444.75,1445.00,201,20,221.00
04/12/2007,06:47,1445.00,1445.00,1444.75,1445.00,3,187,190.00
04/12/2007,06:48,1444.75,1445.00,1444.75,1444.75,3,12,15.00
04/12/2007,06:49,1445.00,1445.00,1445.00,1445.00,42,0,42.00
04/12/2007,06:50,1445.00,1445.00,1445.00,1445.00,114,0,114.00
04/12/2007,06:51,1445.00,1445.00,1445.00,1445.00,17,0,17.00
04/12/2007,06:52,1445.00,1445.25,1444.75,1445.00,192,26,218.00
04/12/2007,06:53,1445.00,1445.00,1444.75,1445.00,46,6,52.00
04/12/2007,06:54,1445.00,1445.00,1445.00,1445.00,57,0,57.00
04/12/2007,06:55,1445.00,1445.00,1445.00,1445.00,48,0,48.00
04/12/2007,06:56,1445.00,1445.00,1445.00,1445.00,40,0,40.00
04/12/2007,06:57,1445.00,1445.00,1444.75,1445.00,52,1,53.00
04/12/2007,06:58,1445.00,1445.00,1445.00,1445.00,384,0,384.00
04/12/2007,06:59,1445.00,1445.00,1444.75,1445.00,42,177,219.00
04/12/2007,07:00,1445.00,1445.50,1444.75,1445.50,1002,217,1219.00
04/12/2007,07:01,1445.50,1446.00,1445.50,1446.00,844,18,862.00
04/12/2007,07:02,1446.00,1446.25,1445.75,1445.75,217,123,340.00
04/12/2007,07:03,1445.75,1446.00,1445.75,1446.00,281,102,383.00
04/12/2007,07:04,1446.00,1446.00,1445.75,1445.75,91,9,100.00
04/12/2007,07:05,1445.75,1446.50,1445.75,1446.25,472,157,629.00
04/12/2007,07:06,1446.25,1446.25,1446.00,1446.00,49,27,76.00
04/12/2007,07:07,1446.00,1446.00,1446.00,1446.00,0,437,437.00
04/12/2007,07:08,1446.00,1446.00,1446.00,1446.00,0,100,100.00
04/12/2007,07:09,1446.00,1446.25,1445.75,1446.00,29,86,115.00
04/12/2007,07:10,1446.00,1446.00,1445.75,1446.00,127,38,165.00
04/12/2007,07:11,1446.00,1446.25,1446.00,1446.25,38,0,38.00
04/12/2007,07:12,1446.25,1446.25,1446.25,1446.25,451,0,451.00
04/12/2007,07:13,1446.25,1446.25,1446.00,1446.00,44,21,65.00
04/12/2007,07:14,1446.25,1446.25,1446.00,1446.25,167,6,173.00
04/12/2007,07:15,1446.25,1446.25,1445.75,1445.75,428,205,633.00
04/12/2007,07:16,1446.00,1446.00,1446.00,1446.00,19,0,19.00
04/12/2007,07:17,1446.00,1446.00,1445.25,1445.50,157,900,1057.00
04/12/2007,07:18,1445.50,1445.50,1445.00,1445.00,11,402,413.00
04/12/2007,07:19,1445.25,1445.25,1445.00,1445.25,348,13,361.00
04/12/2007,07:20,1445.25,1445.50,1445.00,1445.25,62,137,199.00
04/12/2007,07:21,1445.25,1445.25,1445.00,1445.25,298,1,299.00
04/12/2007,07:22,1445.25,1445.50,1445.25,1445.25,253,7,260.00
04/12/2007,07:23,1445.25,1445.50,1445.25,1445.50,398,23,421.00
04/12/2007,07:24,1445.50,1445.75,1445.25,1445.50,65,75,140.00
04/12/2007,07:25,1445.75,1445.75,1445.50,1445.50,100,10,110.00
04/12/2007,07:26,1445.50,1445.75,1445.50,1445.75,2,5,7.00
04/12/2007,07:27,1445.75,1445.75,1445.50,1445.50,21,212,233.00
04/12/2007,07:28,1445.50,1446.00,1445.25,1445.75,445,553,998.00
04/12/2007,07:29,1446.00,1446.00,1445.25,1445.50,155,441,596.00
04/12/2007,07:30,1445.50,1446.00,1445.50,1445.75,548,128,676.00
04/12/2007,07:31,1445.75,1445.75,1444.50,1445.25,1664,3318,4982.00
04/12/2007,07:32,1445.25,1445.50,1445.00,1445.50,499,519,1018.00
04/12/2007,07:33,1445.25,1445.50,1445.25,1445.25,140,78,218.00
04/12/2007,07:34,1445.25,1446.00,1445.25,1445.50,392,523,915.00
04/12/2007,07:35,1445.25,1445.75,1445.25,1445.50,55,76,131.00
04/12/2007,07:36,1445.50,1445.75,1445.25,1445.75,155,134,289.00
04/12/2007,07:37,1445.50,1445.75,1445.25,1445.75,141,219,360.00
04/12/2007,07:38,1445.75,1446.50,1445.75,1446.50,861,27,888.00
04/12/2007,07:39,1446.50,1446.50,1446.00,1446.00,411,767,1178.00
04/12/2007,07:40,1446.00,1446.25,1446.00,1446.25,83,2,85.00
04/12/2007,07:41,1446.00,1446.00,1445.25,1445.75,105,477,582.00
04/12/2007,07:42,1445.75,1446.00,1445.75,1445.75,164,199,363.00
04/12/2007,07:43,1445.75,1445.75,1445.50,1445.75,88,7,95.00
04/12/2007,07:44,1446.00,1446.00,1445.25,1445.75,191,419,610.00
04/12/2007,07:45,1445.50,1445.75,1445.50,1445.75,103,7,110.00
04/12/2007,07:46,1445.50,1445.75,1445.50,1445.50,113,139,252.00
04/12/2007,07:47,1445.50,1445.50,1445.50,1445.50,0,66,66.00
04/12/2007,07:48,1445.75,1445.75,1445.50,1445.75,260,56,316.00
04/12/2007,07:49,1446.00,1446.00,1446.00,1446.00,309,0,309.00
04/12/2007,07:50,1446.00,1446.00,1446.00,1446.00,5,0,5.00
04/12/2007,07:51,1446.00,1446.00,1445.75,1446.00,181,1,182.00
04/12/2007,07:52,1446.00,1446.25,1446.00,1446.00,32,29,61.00
04/12/2007,07:53,1445.75,1445.75,1445.75,1445.75,0,1,1.00
04/12/2007,07:54,1446.00,1446.00,1445.75,1445.75,4,113,117.00
04/12/2007,07:55,1445.75,1445.75,1445.50,1445.75,165,65,230.00
04/12/2007,07:56,1445.75,1445.75,1445.75,1445.75,159,0,159.00
04/12/2007,07:57,1445.75,1446.00,1445.50,1445.50,51,211,262.00
04/12/2007,07:58,1445.75,1445.75,1445.75,1445.75,8,0,8.00
04/12/2007,07:59,1445.75,1445.75,1445.50,1445.50,32,102,134.00
04/12/2007,08:00,1445.50,1445.75,1445.50,1445.50,11,203,214.00
04/12/2007,08:01,1445.50,1445.75,1445.50,1445.75,20,68,88.00
04/12/2007,08:02,1445.50,1445.75,1445.50,1445.50,561,83,644.00
04/12/2007,08:03,1445.75,1446.00,1445.50,1445.75,250,197,447.00
04/12/2007,08:04,1445.75,1445.75,1445.75,1445.75,231,0,231.00
04/12/2007,08:05,1445.75,1445.75,1445.75,1445.75,1,0,1.00
04/12/2007,08:06,1445.75,1446.00,1445.50,1445.75,155,34,189.00
04/12/2007,08:07,1445.75,1445.75,1445.75,1445.75,47,0,47.00
04/12/2007,08:08,1445.75,1445.75,1445.75,1445.75,55,0,55.00
04/12/2007,08:09,1445.75,1445.75,1445.75,1445.75,50,0,50.00
04/12/2007,08:10,1445.75,1446.00,1445.75,1446.00,27,10,37.00
04/12/2007,08:11,1445.75,1446.00,1445.75,1446.00,1,52,53.00
04/12/2007,08:12,1445.75,1446.00,1445.75,1446.00,2,2,4.00
04/12/2007,08:13,1445.75,1445.75,1445.50,1445.75,21,182,203.00
04/12/2007,08:14,1445.75,1445.75,1445.50,1445.75,18,10,28.00
04/12/2007,08:15,1445.75,1445.75,1445.50,1445.75,36,51,87.00
04/12/2007,08:16,1445.75,1446.00,1445.75,1446.00,360,4,364.00
04/12/2007,08:17,1446.00,1446.25,1446.00,1446.25,152,26,178.00
04/12/2007,08:18,1446.00,1446.25,1446.00,1446.00,263,18,281.00
04/12/2007,08:19,1446.00,1446.25,1446.00,1446.25,203,4,207.00
04/12/2007,08:20,1446.50,1446.50,1446.00,1446.25,114,226,340.00
04/12/2007,08:21,1446.00,1446.25,1446.00,1446.00,7,212,219.00
04/12/2007,08:22,1446.00,1446.25,1446.00,1446.00,1,200,201.00
04/12/2007,08:23,1446.00,1446.00,1445.75,1446.00,146,49,195.00
04/12/2007,08:24,1446.00,1446.25,1446.00,1446.00,8,6,14.00
04/12/2007,08:25,1446.00,1446.25,1445.75,1446.00,31,137,168.00
04/12/2007,08:26,1446.00,1446.00,1445.75,1445.75,4,20,24.00
04/12/2007,08:27,1445.75,1446.00,1445.50,1445.50,102,378,480.00
04/12/2007,08:28,1445.50,1446.00,1445.50,1445.75,160,19,179.00
04/12/2007,08:29,1445.75,1446.00,1445.50,1445.50,7,316,323.00
04/12/2007,08:30,1445.75,1446.50,1445.50,1446.25,1934,134,2068.00
04/12/2007,08:31,1446.25,1447.75,1446.25,1447.50,7641,3750,11391.00
04/12/2007,08:32,1447.50,1447.75,1447.00,1447.00,3333,4090,7423.00
04/12/2007,08:33,1447.00,1447.00,1446.50,1446.75,1454,3509,4963.00
04/12/2007,08:34,1446.50,1447.00,1446.50,1446.50,1442,1780,3222.00
04/12/2007,08:35,1446.75,1446.75,1445.75,1446.00,1835,2788,4623.00
04/12/2007,08:36,1445.75,1446.00,1445.00,1445.25,3885,6292,10177.00
04/12/2007,08:37,1445.25,1445.75,1445.25,1445.75,1161,920,2081.00
04/12/2007,08:38,1445.75,1446.00,1445.50,1445.50,2509,2853,5362.00
04/12/2007,08:39,1445.50,1446.00,1445.25,1445.50,4868,2100,6968.00
04/12/2007,08:40,1445.50,1445.75,1445.50,1445.75,1951,1049,3000.00
04/12/2007,08:41,1446.00,1446.00,1445.00,1445.25,1753,2630,4383.00
04/12/2007,08:42,1445.00,1445.75,1445.00,1445.50,2501,2762,5263.00
04/12/2007,08:43,1445.50,1445.75,1445.00,1445.50,1709,2997,4706.00
04/12/2007,08:44,1445.25,1445.50,1444.25,1444.50,1886,6184,8070.00
04/12/2007,08:45,1444.25,1444.50,1443.25,1443.50,4561,8800,13361.00
04/12/2007,08:46,1443.75,1443.75,1443.00,1443.25,3405,11631,15036.00
04/12/2007,08:47,1443.25,1443.50,1442.75,1443.50,2220,4278,6498.00
04/12/2007,08:48,1443.50,1444.00,1443.25,1443.75,3338,1503,4841.00
04/12/2007,08:49,1443.75,1444.75,1443.50,1444.75,6421,1074,7495.00
04/12/2007,08:50,1444.75,1444.75,1444.25,1444.50,979,2606,3585.00
04/12/2007,08:51,1444.50,1445.00,1444.25,1444.50,3298,1518,4816.00
04/12/2007,08:52,1444.50,1444.75,1443.25,1443.50,2735,6150,8885.00
04/12/2007,08:53,1443.50,1444.25,1443.50,1443.75,1648,1860,3508.00
04/12/2007,08:54,1443.75,1444.00,1443.25,1443.75,277,1833,2110.00
04/12/2007,08:55,1443.50,1443.75,1442.75,1442.75,1224,4018,5242.00
04/12/2007,08:56,1442.75,1443.00,1442.25,1442.25,5024,6480,11504.00
04/12/2007,08:57,1442.50,1443.50,1442.25,1443.50,7145,1868,9013.00
04/12/2007,08:58,1443.50,1443.75,1442.75,1443.50,1558,4211,5769.00
04/12/2007,08:59,1443.50,1444.00,1443.25,1443.75,2383,1310,3693.00
04/12/2007,09:00,1443.75,1444.00,1443.25,1443.75,1413,908,2321.00
04/12/2007,09:01,1444.00,1444.25,1443.50,1444.00,3183,1963,5146.00
04/12/2007,09:02,1444.00,1444.75,1443.75,1444.50,4909,1663,6572.00
04/12/2007,09:03,1444.50,1444.75,1444.00,1444.00,1012,2229,3241.00
04/12/2007,09:04,1444.25,1444.75,1444.25,1444.50,1074,539,1613.00
04/12/2007,09:05,1444.75,1445.75,1444.50,1445.50,8923,1722,10645.00
04/12/2007,09:06,1445.75,1445.75,1445.25,1445.50,1936,5267,7203.00
04/12/2007,09:07,1445.25,1445.50,1445.00,1445.00,821,2443,3264.00
04/12/2007,09:08,1445.00,1446.25,1445.00,1446.00,3091,700,3791.00
04/12/2007,09:09,1446.00,1446.25,1445.50,1445.75,1715,1915,3630.00
04/12/2007,09:10,1445.75,1445.75,1445.00,1445.25,740,2505,3245.00
04/12/2007,09:11,1445.00,1445.25,1443.75,1444.00,1699,8586,10285.00
04/12/2007,09:12,1444.25,1444.75,1444.00,1444.75,1667,1009,2676.00
04/12/2007,09:13,1444.50,1444.75,1444.25,1444.50,317,1004,1321.00
04/12/2007,09:14,1444.50,1444.75,1444.25,1444.75,256,66,322.00
04/12/2007,09:15,1444.50,1445.25,1444.25,1445.25,2901,1193,4094.00
04/12/2007,09:16,1445.00,1445.25,1444.75,1445.00,242,271,513.00
04/12/2007,09:17,1444.75,1445.25,1444.50,1444.50,632,1524,2156.00
04/12/2007,09:18,1444.50,1445.00,1444.25,1444.50,512,892,1404.00
04/12/2007,09:19,1444.25,1445.25,1444.25,1445.00,1186,535,1721.00
04/12/2007,09:20,1445.00,1445.75,1445.00,1445.75,1948,565,2513.00
04/12/2007,09:21,1445.75,1445.75,1445.25,1445.50,582,728,1310.00
04/12/2007,09:22,1445.50,1447.50,1445.50,1447.25,9273,986,10259.00
04/12/2007,09:23,1447.00,1447.75,1446.75,1447.00,4986,4859,9845.00
04/12/2007,09:24,1447.00,1447.25,1446.50,1446.75,683,1859,2542.00
04/12/2007,09:25,1446.75,1447.00,1446.50,1447.00,1277,902,2179.00
04/12/2007,09:26,1447.00,1447.25,1446.75,1447.25,2670,802,3472.00
04/12/2007,09:27,1447.25,1448.25,1447.00,1448.00,6755,2822,9577.00
04/12/2007,09:28,1447.75,1448.00,1447.50,1447.75,1870,1149,3019.00
04/12/2007,09:29,1447.50,1448.50,1447.50,1448.50,5618,1352,6970.00
04/12/2007,09:30,1448.50,1449.25,1448.00,1448.50,6336,6755,13091.00
04/12/2007,09:31,1448.25,1448.75,1448.25,1448.25,3005,2654,5659.00
04/12/2007,09:32,1448.25,1448.75,1448.00,1448.00,1279,2036,3315.00
04/12/2007,09:33,1448.00,1448.75,1448.00,1448.50,2748,1110,3858.00
04/12/2007,09:34,1448.50,1448.75,1447.75,1448.00,356,1879,2235.00
04/12/2007,09:35,1448.00,1448.00,1447.50,1447.75,184,1172,1356.00
04/12/2007,09:36,1447.50,1448.50,1447.50,1448.25,2796,2250,5046.00
04/12/2007,09:37,1448.25,1448.50,1447.50,1447.75,276,2019,2295.00
04/12/2007,09:38,1447.50,1448.00,1447.00,1447.00,782,1943,2725.00
04/12/2007,09:39,1447.25,1447.75,1447.00,1447.75,1799,580,2379.00
04/12/2007,09:40,1447.75,1447.75,1446.75,1447.00,315,3752,4067.00
04/12/2007,09:41,1446.75,1447.25,1446.50,1446.50,3686,2981,6667.00
04/12/2007,09:42,1446.75,1446.75,1446.25,1446.25,761,2398,3159.00
04/12/2007,09:43,1446.50,1447.00,1446.25,1447.00,1184,428,1612.00
04/12/2007,09:44,1446.75,1447.00,1446.50,1447.00,518,587,1105.00
04/12/2007,09:45,1447.00,1447.00,1446.50,1447.00,752,527,1279.00
04/12/2007,09:46,1447.25,1448.00,1447.00,1447.75,2335,324,2659.00
04/12/2007,09:47,1447.75,1448.50,1447.75,1448.50,4098,451,4549.00
04/12/2007,09:48,1448.75,1450.00,1448.75,1449.50,12093,6173,18266.00
04/12/2007,09:49,1449.50,1449.75,1448.75,1449.00,2271,3099,5370.00
04/12/2007,09:50,1449.00,1449.00,1448.50,1448.75,1284,3574,4858.00
04/12/2007,09:51,1448.75,1449.75,1448.50,1449.50,2977,1973,4950.00
04/12/2007,09:52,1449.50,1449.75,1449.00,1449.25,1213,3346,4559.00
04/12/2007,09:53,1449.50,1450.50,1449.25,1450.50,9419,3967,13386.00
04/12/2007,09:54,1450.50,1450.75,1450.00,1450.25,3525,3368,6893.00
04/12/2007,09:55,1450.25,1450.75,1450.00,1450.00,2148,2274,4422.00
04/12/2007,09:56,1450.25,1450.50,1450.00,1450.25,987,977,1964.00
04/12/2007,09:57,1450.25,1450.25,1449.75,1450.00,120,1643,1763.00
04/12/2007,09:58,1449.75,1450.00,1449.50,1449.75,1060,1153,2213.00
04/12/2007,09:59,1450.00,1450.25,1449.75,1449.75,982,383,1365.00
04/12/2007,10:00,1450.00,1450.00,1449.50,1449.75,455,671,1126.00
04/12/2007,10:01,1450.00,1450.00,1449.25,1449.50,1486,1725,3211.00
04/12/2007,10:02,1449.50,1450.00,1449.50,1450.00,880,465,1345.00
04/12/2007,10:03,1449.75,1450.00,1449.50,1449.75,776,883,1659.00
04/12/2007,10:04,1449.75,1450.75,1449.50,1450.25,3827,1296,5123.00
04/12/2007,10:05,1450.25,1450.50,1449.75,1450.25,679,771,1450.00
04/12/2007,10:06,1450.25,1450.50,1450.00,1450.25,500,815,1315.00
04/12/2007,10:07,1450.25,1450.25,1450.00,1450.25,1231,22,1253.00
04/12/2007,10:08,1450.25,1450.50,1450.00,1450.00,1122,847,1969.00
04/12/2007,10:09,1450.00,1451.00,1450.00,1450.75,3854,2970,6824.00
04/12/2007,10:10,1450.75,1451.00,1450.25,1450.50,1145,1074,2219.00
04/12/2007,10:11,1450.75,1451.50,1450.50,1451.25,5776,2658,8434.00
04/12/2007,10:12,1451.00,1451.50,1450.75,1451.25,1877,1717,3594.00
04/12/2007,10:13,1451.25,1451.50,1451.00,1451.50,991,1119,2110.00
04/12/2007,10:14,1451.50,1451.50,1450.25,1450.50,2314,4439,6753.00
04/12/2007,10:15,1450.25,1450.50,1450.00,1450.00,716,1859,2575.00
04/12/2007,10:16,1450.00,1450.50,1449.75,1450.00,1876,1337,3213.00
04/12/2007,10:17,1450.00,1450.25,1449.50,1449.75,2051,2733,4784.00
04/12/2007,10:18,1449.75,1450.25,1449.75,1449.75,1190,512,1702.00
04/12/2007,10:19,1450.00,1450.50,1450.00,1450.00,2036,1515,3551.00
04/12/2007,10:20,1450.00,1450.25,1449.50,1449.75,352,1872,2224.00
04/12/2007,10:21,1449.75,1450.25,1449.75,1450.00,710,287,997.00
04/12/2007,10:22,1450.00,1450.00,1449.50,1449.75,202,1400,1602.00
04/12/2007,10:23,1449.75,1449.75,1449.00,1449.25,1781,3831,5612.00
04/12/2007,10:24,1449.25,1449.50,1448.25,1448.50,1467,5980,7447.00
04/12/2007,10:25,1448.75,1448.75,1448.25,1448.50,1589,3854,5443.00
04/12/2007,10:26,1448.50,1448.75,1448.50,1448.50,563,761,1324.00
04/12/2007,10:27,1448.75,1448.75,1448.25,1448.75,674,999,1673.00
04/12/2007,10:28,1448.75,1449.00,1448.50,1449.00,1043,35,1078.00
04/12/2007,10:29,1449.00,1449.00,1448.50,1449.00,1133,1081,2214.00
04/12/2007,10:30,1449.00,1449.00,1448.75,1449.00,720,92,812.00
04/12/2007,10:31,1448.75,1449.00,1448.25,1448.50,586,2848,3434.00
04/12/2007,10:32,1448.50,1448.75,1448.25,1448.75,498,494,992.00
04/12/2007,10:33,1448.75,1449.25,1448.75,1449.00,1336,976,2312.00
04/12/2007,10:34,1449.00,1449.25,1448.75,1449.00,468,570,1038.00
04/12/2007,10:35,1449.00,1449.00,1448.50,1449.00,430,414,844.00
04/12/2007,10:36,1448.75,1449.00,1448.00,1448.00,641,3116,3757.00
04/12/2007,10:37,1448.00,1448.50,1448.00,1448.25,657,396,1053.00
04/12/2007,10:38,1448.25,1448.75,1448.25,1448.75,1075,63,1138.00
04/12/2007,10:39,1448.75,1448.75,1448.50,1448.50,401,8,409.00
04/12/2007,10:40,1448.75,1448.75,1448.50,1448.50,315,15,330.00
04/12/2007,10:41,1448.75,1448.75,1448.00,1448.25,256,1241,1497.00
04/12/2007,10:42,1448.00,1448.25,1448.00,1448.25,370,186,556.00
04/12/2007,10:43,1448.00,1448.25,1447.50,1447.75,2316,3648,5964.00
04/12/2007,10:44,1447.75,1448.25,1447.75,1447.75,639,632,1271.00
04/12/2007,10:45,1448.00,1448.50,1447.75,1448.50,2691,53,2744.00
04/12/2007,10:46,1448.50,1448.50,1448.25,1448.50,239,270,509.00
04/12/2007,10:47,1448.50,1448.75,1448.25,1448.50,632,830,1462.00
04/12/2007,10:48,1448.50,1448.75,1448.25,1448.50,490,666,1156.00
04/12/2007,10:49,1448.75,1448.75,1448.25,1448.50,338,215,553.00
04/12/2007,10:50,1448.50,1448.50,1448.25,1448.25,51,42,93.00
04/12/2007,10:51,1448.25,1448.75,1448.00,1448.75,626,284,910.00
04/12/2007,10:52,1448.50,1448.75,1448.50,1448.75,683,87,770.00
04/12/2007,10:53,1448.75,1449.25,1448.75,1449.00,1642,865,2507.00
04/12/2007,10:54,1449.00,1449.00,1448.50,1448.75,417,408,825.00
04/12/2007,10:55,1448.75,1449.00,1448.50,1448.75,352,124,476.00
04/12/2007,10:56,1449.00,1449.00,1448.75,1448.75,21,221,242.00
04/12/2007,10:57,1448.75,1449.25,1448.50,1449.00,1058,112,1170.00
04/12/2007,10:58,1449.25,1449.50,1449.00,1449.25,1717,810,2527.00
04/12/2007,10:59,1449.25,1449.75,1449.25,1449.50,1141,559,1700.00
04/12/2007,11:00,1449.25,1449.75,1449.25,1449.75,881,65,946.00
04/12/2007,11:01,1449.50,1449.75,1449.25,1449.50,347,1012,1359.00
04/12/2007,11:02,1449.75,1450.00,1449.50,1450.00,1652,432,2084.00
04/12/2007,11:03,1450.00,1451.50,1449.75,1451.50,11634,2374,14008.00
04/12/2007,11:04,1451.50,1452.25,1451.25,1451.75,7094,5205,12299.00
04/12/2007,11:05,1451.75,1452.50,1451.75,1452.00,2662,2002,4664.00
04/12/2007,11:06,1452.00,1452.75,1452.00,1452.50,5058,1513,6571.00
04/12/2007,11:07,1452.75,1452.75,1451.75,1452.00,1236,4849,6085.00
04/12/2007,11:08,1451.75,1452.75,1451.75,1452.25,2739,2669,5408.00
04/12/2007,11:09,1452.25,1452.25,1451.75,1452.00,623,840,1463.00
04/12/2007,11:10,1452.00,1452.75,1452.00,1452.50,3908,1250,5158.00
04/12/2007,11:11,1452.75,1452.75,1452.50,1452.50,2367,2574,4941.00
04/12/2007,11:12,1452.50,1452.50,1451.75,1452.00,66,1981,2047.00
04/12/2007,11:13,1451.75,1452.25,1451.75,1452.00,776,165,941.00
04/12/2007,11:14,1452.25,1452.25,1451.75,1452.00,195,609,804.00
04/12/2007,11:15,1452.00,1452.25,1451.75,1452.25,684,41,725.00
04/12/2007,11:16,1452.00,1453.00,1452.00,1452.50,3234,1545,4779.00
04/12/2007,11:17,1452.50,1452.75,1452.00,1452.25,143,1191,1334.00
04/12/2007,11:18,1452.25,1452.25,1452.00,1452.25,331,19,350.00
04/12/2007,11:19,1452.25,1452.25,1451.75,1451.75,131,694,825.00
04/12/2007,11:20,1451.75,1452.00,1451.50,1451.75,819,1193,2012.00
04/12/2007,11:21,1451.75,1452.00,1451.50,1451.50,89,576,665.00
04/12/2007,11:22,1451.75,1451.75,1451.25,1451.50,542,1645,2187.00
04/12/2007,11:23,1451.75,1452.00,1451.25,1451.50,595,840,1435.00
04/12/2007,11:24,1451.50,1451.50,1451.00,1451.25,584,1382,1966.00
04/12/2007,11:25,1451.25,1452.00,1451.25,1451.75,1807,36,1843.00
04/12/2007,11:26,1451.75,1451.75,1451.50,1451.75,320,986,1306.00
04/12/2007,11:27,1451.75,1452.00,1451.50,1451.75,636,69,705.00
04/12/2007,11:28,1452.00,1452.00,1451.50,1451.50,683,1264,1947.00
04/12/2007,11:29,1451.50,1451.75,1451.50,1451.50,176,328,504.00
04/12/2007,11:30,1451.50,1452.00,1451.50,1451.50,533,50,583.00
04/12/2007,11:31,1451.50,1451.50,1450.50,1450.75,536,3672,4208.00
04/12/2007,11:32,1450.50,1450.75,1450.25,1450.50,605,1380,1985.00
04/12/2007,11:33,1450.50,1450.75,1450.50,1450.50,373,109,482.00
04/12/2007,11:34,1450.50,1450.75,1450.50,1450.50,35,184,219.00
04/12/2007,11:35,1450.50,1450.75,1450.50,1450.75,101,124,225.00
04/12/2007,11:36,1450.50,1450.75,1450.25,1450.75,623,707,1330.00
04/12/2007,11:37,1450.75,1451.25,1450.50,1451.00,1681,774,2455.00
04/12/2007,11:38,1451.00,1451.25,1450.75,1451.25,944,736,1680.00
04/12/2007,11:39,1451.00,1451.25,1451.00,1451.00,38,64,102.00
04/12/2007,11:40,1451.00,1451.25,1451.00,1451.25,18,77,95.00
04/12/2007,11:41,1451.25,1451.75,1451.25,1451.75,793,55,848.00
04/12/2007,11:42,1451.75,1451.75,1451.25,1451.50,74,255,329.00
04/12/2007,11:43,1451.25,1451.75,1451.25,1451.75,370,244,614.00
04/12/2007,11:44,1451.75,1452.00,1451.50,1451.75,687,38,725.00
04/12/2007,11:45,1452.00,1452.00,1451.50,1451.75,15,358,373.00
04/12/2007,11:46,1451.75,1452.00,1451.50,1451.75,311,228,539.00
04/12/2007,11:47,1451.50,1451.75,1451.50,1451.75,3,17,20.00
04/12/2007,11:48,1451.75,1451.75,1451.50,1451.50,44,21,65.00
04/12/2007,11:49,1451.50,1451.50,1451.25,1451.25,293,627,920.00
04/12/2007,11:50,1451.50,1451.50,1451.00,1451.00,56,538,594.00
04/12/2007,11:51,1451.00,1451.50,1451.00,1451.25,386,33,419.00
04/12/2007,11:52,1451.25,1451.50,1451.25,1451.25,34,13,47.00
04/12/2007,11:53,1451.50,1451.50,1451.25,1451.50,23,13,36.00
04/12/2007,11:54,1451.50,1451.50,1451.25,1451.25,254,29,283.00
04/12/2007,11:55,1451.25,1451.50,1451.25,1451.50,125,185,310.00
04/12/2007,11:56,1451.25,1451.25,1451.00,1451.25,5,416,421.00
04/12/2007,11:57,1451.25,1451.25,1451.00,1451.00,68,79,147.00
04/12/2007,11:58,1451.00,1451.75,1451.00,1451.75,865,7,872.00
04/12/2007,11:59,1451.50,1451.75,1451.50,1451.50,73,73,146.00
04/12/2007,12:00,1451.75,1451.75,1451.50,1451.75,404,351,755.00
04/12/2007,12:01,1451.75,1452.00,1451.50,1452.00,1722,27,1749.00
04/12/2007,12:02,1452.25,1452.50,1452.00,1452.25,1152,373,1525.00
04/12/2007,12:03,1452.25,1452.75,1452.00,1452.75,1449,37,1486.00
04/12/2007,12:04,1452.50,1452.75,1452.25,1452.75,665,227,892.00
04/12/2007,12:05,1452.75,1453.00,1452.50,1452.75,1529,197,1726.00
04/12/2007,12:06,1453.00,1453.00,1452.50,1452.50,785,804,1589.00
04/12/2007,12:07,1452.50,1453.00,1452.25,1453.00,1312,1333,2645.00
04/12/2007,12:08,1453.00,1453.25,1452.50,1453.00,3348,660,4008.00
04/12/2007,12:09,1453.00,1453.00,1452.75,1453.00,2151,47,2198.00
04/12/2007,12:10,1453.00,1453.00,1452.75,1452.75,89,96,185.00
04/12/2007,12:11,1453.00,1453.00,1452.00,1452.50,1926,3547,5473.00
04/12/2007,12:12,1452.50,1452.75,1452.50,1452.75,2513,1005,3518.00
04/12/2007,12:13,1452.75,1453.00,1452.50,1452.50,227,247,474.00
04/12/2007,12:14,1452.50,1452.75,1452.25,1452.50,561,938,1499.00
04/12/2007,12:15,1452.50,1452.75,1452.25,1452.50,173,306,479.00
04/12/2007,12:16,1452.50,1452.75,1452.50,1452.50,140,54,194.00
04/12/2007,12:17,1452.50,1452.50,1452.25,1452.25,25,1106,1131.00
04/12/2007,12:18,1452.50,1452.75,1452.25,1452.25,475,349,824.00
04/12/2007,12:19,1452.25,1452.50,1452.00,1452.25,524,782,1306.00
04/12/2007,12:20,1452.50,1452.50,1452.25,1452.50,85,45,130.00
04/12/2007,12:21,1452.25,1452.50,1452.25,1452.50,439,161,600.00
04/12/2007,12:22,1452.75,1452.75,1452.50,1452.50,5,591,596.00
04/12/2007,12:23,1452.50,1452.75,1452.50,1452.75,10,15,25.00
04/12/2007,12:24,1452.75,1453.50,1452.50,1453.50,5471,1612,7083.00
04/12/2007,12:25,1453.25,1453.75,1453.25,1453.50,2331,1661,3992.00
04/12/2007,12:26,1453.75,1453.75,1453.25,1453.25,325,1119,1444.00
04/12/2007,12:27,1453.25,1453.50,1453.00,1453.25,1598,951,2549.00
04/12/2007,12:28,1453.50,1454.00,1453.25,1453.75,3145,1880,5025.00
04/12/2007,12:29,1453.75,1454.00,1453.50,1454.00,2319,258,2577.00
04/12/2007,12:30,1454.00,1454.25,1453.75,1454.00,2838,2957,5795.00
04/12/2007,12:31,1454.25,1454.75,1454.00,1454.25,6276,2048,8324.00
04/12/2007,12:32,1454.25,1454.25,1453.75,1454.00,785,1744,2529.00
04/12/2007,12:33,1454.00,1455.00,1454.00,1454.75,6136,1726,7862.00
04/12/2007,12:34,1454.75,1455.00,1454.25,1454.50,4193,2155,6348.00
04/12/2007,12:35,1454.75,1455.00,1454.50,1455.00,3341,1294,4635.00
04/12/2007,12:36,1454.75,1455.25,1454.50,1455.00,7370,1359,8729.00
04/12/2007,12:37,1455.00,1455.25,1454.50,1454.50,1050,2089,3139.00
04/12/2007,12:38,1454.50,1454.75,1454.25,1454.25,1466,3297,4763.00
04/12/2007,12:39,1454.50,1454.75,1454.25,1454.25,1332,1888,3220.00
04/12/2007,12:40,1454.50,1454.50,1454.00,1454.25,1596,750,2346.00
04/12/2007,12:41,1454.25,1454.50,1454.00,1454.50,346,402,748.00
04/12/2007,12:42,1454.50,1454.50,1454.00,1454.25,466,1044,1510.00
04/12/2007,12:43,1454.25,1454.50,1454.25,1454.50,29,603,632.00
04/12/2007,12:44,1454.25,1454.50,1453.75,1453.75,460,1792,2252.00
04/12/2007,12:45,1453.75,1454.25,1453.75,1454.25,1033,277,1310.00
04/12/2007,12:46,1454.00,1454.25,1453.75,1453.75,72,732,804.00
04/12/2007,12:47,1454.00,1454.25,1454.00,1454.00,630,593,1223.00
04/12/2007,12:48,1454.00,1454.25,1453.75,1454.00,937,2197,3134.00
04/12/2007,12:49,1453.75,1454.25,1453.75,1454.00,1119,287,1406.00
04/12/2007,12:50,1454.25,1454.25,1453.75,1454.25,805,482,1287.00
04/12/2007,12:51,1454.00,1454.50,1454.00,1454.25,1136,246,1382.00
04/12/2007,12:52,1454.25,1454.50,1454.00,1454.00,10,434,444.00
04/12/2007,12:53,1454.00,1454.00,1453.75,1453.75,149,2192,2341.00
04/12/2007,12:54,1453.75,1454.00,1453.75,1454.00,195,1309,1504.00
04/12/2007,12:55,1453.75,1454.25,1453.75,1454.00,1119,41,1160.00
04/12/2007,12:56,1454.00,1454.25,1454.00,1454.00,251,250,501.00
04/12/2007,12:57,1454.25,1454.25,1454.00,1454.00,9,19,28.00
04/12/2007,12:58,1454.25,1454.25,1453.75,1454.00,41,658,699.00
04/12/2007,12:59,1453.75,1454.00,1453.50,1453.50,68,689,757.00
04/12/2007,13:00,1453.75,1453.75,1453.50,1453.50,207,109,316.00
04/12/2007,13:01,1453.75,1454.00,1453.50,1454.00,582,322,904.00
04/12/2007,13:02,1453.75,1454.00,1453.50,1453.75,20,460,480.00
04/12/2007,13:03,1453.50,1454.00,1453.50,1454.00,294,1055,1349.00
04/12/2007,13:04,1453.75,1454.00,1453.75,1453.75,96,430,526.00
04/12/2007,13:05,1453.75,1454.00,1453.50,1453.75,267,263,530.00
04/12/2007,13:06,1453.75,1454.00,1453.25,1453.75,757,1741,2498.00
04/12/2007,13:07,1453.50,1453.75,1453.25,1453.50,1043,1475,2518.00
04/12/2007,13:08,1453.75,1453.75,1453.25,1453.25,247,420,667.00
04/12/2007,13:09,1453.50,1453.50,1453.25,1453.50,39,347,386.00
04/12/2007,13:10,1453.50,1454.00,1453.25,1453.75,1096,994,2090.00
04/12/2007,13:11,1453.50,1454.00,1453.50,1453.75,560,1074,1634.00
04/12/2007,13:12,1453.75,1453.75,1453.50,1453.50,591,398,989.00
04/12/2007,13:13,1453.50,1453.75,1453.50,1453.50,8,645,653.00
04/12/2007,13:14,1453.50,1454.00,1453.50,1453.75,600,130,730.00
04/12/2007,13:15,1454.00,1454.25,1453.75,1454.00,918,561,1479.00
04/12/2007,13:16,1454.00,1454.25,1453.75,1454.25,258,136,394.00
04/12/2007,13:17,1454.25,1454.25,1454.00,1454.00,116,748,864.00
04/12/2007,13:18,1454.00,1454.00,1453.75,1453.75,83,152,235.00
04/12/2007,13:19,1454.00,1454.00,1453.75,1453.75,55,96,151.00
04/12/2007,13:20,1453.75,1454.00,1453.75,1453.75,67,317,384.00
04/12/2007,13:21,1453.75,1454.00,1453.75,1453.75,142,285,427.00
04/12/2007,13:22,1454.00,1454.00,1453.75,1453.75,12,445,457.00
04/12/2007,13:23,1453.75,1454.00,1453.75,1454.00,9,417,426.00
04/12/2007,13:24,1454.00,1454.00,1453.50,1453.75,65,692,757.00
04/12/2007,13:25,1453.75,1454.00,1453.50,1453.75,1016,161,1177.00
04/12/2007,13:26,1454.00,1454.00,1453.50,1453.50,75,377,452.00
04/12/2007,13:27,1453.75,1453.75,1453.25,1453.25,53,819,872.00
04/12/2007,13:28,1453.25,1453.50,1453.25,1453.25,93,287,380.00
04/12/2007,13:29,1453.25,1453.75,1453.25,1453.50,610,719,1329.00
04/12/2007,13:30,1453.50,1453.75,1453.25,1453.25,21,581,602.00
04/12/2007,13:31,1453.50,1453.75,1453.25,1453.50,479,167,646.00
04/12/2007,13:32,1453.50,1453.75,1453.50,1453.75,29,136,165.00
04/12/2007,13:33,1453.75,1453.75,1453.25,1453.75,132,379,511.00
04/12/2007,13:34,1453.50,1453.75,1453.25,1453.75,233,242,475.00
04/12/2007,13:35,1453.50,1453.50,1453.25,1453.25,137,250,387.00
04/12/2007,13:36,1453.50,1453.50,1453.25,1453.50,173,131,304.00
04/12/2007,13:37,1453.50,1454.00,1453.25,1453.75,1162,12,1174.00
04/12/2007,13:38,1453.75,1454.00,1453.50,1453.75,117,893,1010.00
04/12/2007,13:39,1453.75,1454.00,1453.50,1453.75,247,578,825.00
04/12/2007,13:40,1454.00,1454.00,1453.75,1454.00,306,45,351.00
04/12/2007,13:41,1454.00,1454.25,1453.75,1454.00,782,72,854.00
04/12/2007,13:42,1454.25,1454.25,1454.00,1454.00,115,67,182.00
04/12/2007,13:43,1454.25,1454.50,1454.00,1454.50,1536,14,1550.00
04/12/2007,13:44,1454.50,1454.75,1454.25,1454.75,671,978,1649.00
04/12/2007,13:45,1454.50,1455.00,1454.50,1454.75,1378,693,2071.00
04/12/2007,13:46,1454.75,1454.75,1454.25,1454.50,473,1452,1925.00
04/12/2007,13:47,1454.75,1454.75,1454.50,1454.75,146,63,209.00
04/12/2007,13:48,1454.50,1454.75,1454.50,1454.50,30,194,224.00
04/12/2007,13:49,1454.50,1454.75,1454.25,1454.50,374,459,833.00
04/12/2007,13:50,1454.50,1454.75,1454.50,1454.75,205,152,357.00
04/12/2007,13:51,1454.75,1455.00,1454.75,1454.75,787,762,1549.00
04/12/2007,13:52,1454.75,1455.00,1454.75,1454.75,68,44,112.00
04/12/2007,13:53,1454.75,1455.50,1454.75,1455.25,5780,405,6185.00
04/12/2007,13:54,1455.50,1456.00,1455.25,1455.50,4627,3191,7818.00
04/12/2007,13:55,1455.75,1455.75,1455.25,1455.50,79,1679,1758.00
04/12/2007,13:56,1455.25,1455.50,1455.00,1455.25,511,1187,1698.00
04/12/2007,13:57,1455.50,1455.50,1455.00,1455.25,2060,977,3037.00
04/12/2007,13:58,1455.25,1455.50,1455.25,1455.50,500,282,782.00
04/12/2007,13:59,1455.25,1455.50,1454.75,1454.75,1081,3287,4368.00
04/12/2007,14:00,1454.75,1455.00,1454.50,1454.50,1155,1782,2937.00
04/12/2007,14:01,1454.75,1455.00,1454.50,1454.75,562,503,1065.00
04/12/2007,14:02,1454.75,1455.25,1454.75,1454.75,1577,758,2335.00
04/12/2007,14:03,1454.75,1455.25,1454.75,1455.00,288,1134,1422.00
04/12/2007,14:04,1455.00,1455.25,1454.75,1455.00,338,210,548.00
04/12/2007,14:05,1455.00,1455.25,1454.75,1455.00,218,396,614.00
04/12/2007,14:06,1455.00,1455.00,1454.75,1455.00,124,31,155.00
04/12/2007,14:07,1455.00,1455.25,1454.75,1455.00,280,300,580.00
04/12/2007,14:08,1455.00,1455.25,1454.75,1455.00,553,108,661.00
04/12/2007,14:09,1454.75,1455.00,1454.75,1455.00,1770,263,2033.00
04/12/2007,14:10,1455.00,1455.25,1454.75,1454.75,200,114,314.00
04/12/2007,14:11,1454.75,1455.00,1454.75,1455.00,149,20,169.00
04/12/2007,14:12,1454.75,1455.25,1454.75,1454.75,879,428,1307.00
04/12/2007,14:13,1455.00,1455.00,1454.75,1455.00,594,68,662.00
04/12/2007,14:14,1455.00,1455.00,1454.75,1454.75,182,47,229.00
04/12/2007,14:15,1454.75,1455.00,1454.50,1454.50,69,578,647.00
04/12/2007,14:16,1454.50,1454.75,1454.50,1454.50,67,56,123.00
04/12/2007,14:17,1454.75,1455.00,1454.50,1454.75,489,624,1113.00
04/12/2007,14:18,1454.75,1455.00,1454.75,1454.75,130,304,434.00
04/12/2007,14:19,1454.75,1454.75,1454.25,1454.25,47,1768,1815.00
04/12/2007,14:20,1454.25,1454.50,1454.25,1454.25,42,109,151.00
04/12/2007,14:21,1454.25,1454.75,1454.25,1454.50,1107,139,1246.00
04/12/2007,14:22,1454.75,1454.75,1454.50,1454.75,113,49,162.00
04/12/2007,14:23,1454.75,1455.00,1454.50,1454.75,1169,481,1650.00
04/12/2007,14:24,1455.00,1455.00,1454.75,1455.00,135,29,164.00
04/12/2007,14:25,1454.75,1455.25,1454.75,1455.25,722,110,832.00
04/12/2007,14:26,1455.00,1455.00,1454.75,1455.00,437,249,686.00
04/12/2007,14:27,1455.00,1455.25,1454.75,1454.75,951,95,1046.00
04/12/2007,14:28,1454.75,1455.25,1454.75,1455.25,1445,110,1555.00
04/12/2007,14:29,1455.25,1456.00,1455.00,1455.75,4770,1428,6198.00
04/12/2007,14:30,1455.75,1455.75,1455.25,1455.25,2004,1003,3007.00
04/12/2007,14:31,1455.25,1455.75,1455.25,1455.50,735,146,881.00
04/12/2007,14:32,1455.50,1455.75,1455.25,1455.50,547,251,798.00
04/12/2007,14:33,1455.25,1456.00,1455.25,1455.50,1569,1152,2721.00
04/12/2007,14:34,1455.75,1455.75,1455.25,1455.50,930,401,1331.00
04/12/2007,14:35,1455.25,1455.75,1455.25,1455.25,230,248,478.00
04/12/2007,14:36,1455.50,1455.75,1455.25,1455.75,538,119,657.00
04/12/2007,14:37,1455.75,1456.00,1455.50,1455.75,1120,1619,2739.00
04/12/2007,14:38,1455.75,1455.75,1455.50,1455.50,100,5,105.00
04/12/2007,14:39,1455.50,1455.75,1455.50,1455.50,180,33,213.00
04/12/2007,14:40,1455.50,1456.00,1455.50,1455.75,1391,140,1531.00
04/12/2007,14:41,1456.00,1456.00,1455.25,1455.25,425,2477,2902.00
04/12/2007,14:42,1455.25,1455.50,1455.00,1455.25,721,640,1361.00
04/12/2007,14:43,1455.25,1455.50,1455.00,1455.25,1159,640,1799.00
04/12/2007,14:44,1455.25,1455.50,1455.25,1455.50,26,186,212.00
04/12/2007,14:45,1455.25,1455.75,1455.25,1455.50,965,70,1035.00
04/12/2007,14:46,1455.75,1455.75,1455.50,1455.75,185,22,207.00
04/12/2007,14:47,1455.75,1456.00,1455.50,1455.75,984,1325,2309.00
04/12/2007,14:48,1455.75,1455.75,1455.50,1455.75,190,1106,1296.00
04/12/2007,14:49,1455.50,1455.75,1455.25,1455.75,2411,719,3130.00
04/12/2007,14:50,1455.75,1456.00,1455.50,1455.75,294,715,1009.00
04/12/2007,14:51,1455.75,1456.00,1455.50,1456.00,1968,431,2399.00
04/12/2007,14:52,1456.00,1457.00,1456.00,1456.50,12975,4244,17219.00
04/12/2007,14:53,1456.50,1457.00,1456.50,1456.75,911,1680,2591.00
04/12/2007,14:54,1456.50,1456.75,1456.25,1456.50,982,1959,2941.00
04/12/2007,14:55,1456.25,1456.75,1456.25,1456.50,979,592,1571.00
04/12/2007,14:56,1456.50,1456.75,1456.50,1456.75,466,1087,1553.00
04/12/2007,14:57,1456.50,1456.75,1456.25,1456.50,1488,1708,3196.00
04/12/2007,14:58,1456.50,1456.75,1456.25,1456.50,1782,439,2221.00
04/12/2007,14:59,1456.50,1457.00,1456.50,1456.75,2785,1184,3969.00
04/12/2007,15:00,1456.75,1457.00,1456.25,1456.50,5361,6053,11414.00
04/12/2007,15:01,1456.25,1456.75,1456.00,1456.50,3429,7884,11313.00
04/12/2007,15:02,1456.50,1456.50,1456.00,1456.50,2687,2794,5481.00
04/12/2007,15:03,1456.50,1456.50,1456.25,1456.25,401,2179,2580.00
04/12/2007,15:04,1456.25,1456.50,1456.00,1456.25,2173,2178,4351.00
04/12/2007,15:05,1456.00,1456.25,1456.00,1456.00,2726,1570,4296.00
04/12/2007,15:06,1456.00,1456.25,1455.75,1456.00,1346,3750,5096.00
04/12/2007,15:07,1456.00,1456.25,1456.00,1456.00,49,231,280.00
04/12/2007,15:08,1456.00,1456.25,1456.00,1456.00,718,133,851.00
04/12/2007,15:09,1456.00,1456.25,1456.00,1456.25,946,1148,2094.00
04/12/2007,15:10,1456.00,1456.25,1456.00,1456.00,606,557,1163.00
04/12/2007,15:11,1456.00,1456.25,1455.50,1455.75,855,3962,4817.00
04/12/2007,15:12,1455.50,1455.75,1455.25,1455.50,838,3898,4736.00
04/12/2007,15:13,1455.50,1455.50,1455.00,1455.25,920,3396,4316.00
04/12/2007,15:14,1455.25,1455.50,1455.00,1455.50,1527,2504,4031.00
04/12/2007,15:15,1455.50,1455.50,1455.00,1455.25,3784,2290,6074.00
04/12/2007,15:31,1455.25,1455.25,1455.00,1455.00,328,147,475.00
04/12/2007,15:32,1455.25,1455.25,1455.00,1455.00,20,670,690.00
04/12/2007,15:33,1454.75,1455.00,1454.75,1454.75,1,104,105.00
04/12/2007,15:34,1455.00,1455.00,1454.75,1454.75,6,232,238.00
04/12/2007,15:35,1454.75,1454.75,1454.75,1454.75,0,311,311.00
04/12/2007,15:36,1454.50,1454.75,1454.50,1454.75,168,2,170.00
04/12/2007,15:37,1454.75,1455.00,1454.50,1454.75,228,51,279.00
04/12/2007,15:38,1455.00,1455.00,1454.75,1455.00,6,47,53.00
04/12/2007,15:39,1454.75,1455.00,1454.75,1454.75,1,101,102.00
04/12/2007,15:40,1454.75,1454.75,1454.75,1454.75,0,27,27.00
04/12/2007,15:41,1454.75,1454.75,1454.50,1454.50,0,180,180.00
04/12/2007,15:42,1454.50,1455.00,1454.50,1455.00,427,3,430.00
04/12/2007,15:43,1455.00,1455.00,1454.75,1455.00,2,4,6.00
04/12/2007,15:44,1454.75,1454.75,1454.75,1454.75,0,5,5.00
04/12/2007,15:45,1454.75,1454.75,1454.75,1454.75,0,6,6.00
04/12/2007,15:46,1455.00,1455.00,1454.75,1454.75,166,58,224.00
04/12/2007,15:47,1454.75,1454.75,1454.75,1454.75,0,9,9.00
04/12/2007,15:48,1454.75,1454.75,1454.75,1454.75,0,70,70.00
04/12/2007,15:49,1454.75,1454.75,1454.75,1454.75,0,5,5.00
04/12/2007,15:51,1454.75,1454.75,1454.75,1454.75,0,2,2.00
04/12/2007,15:52,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/12/2007,15:54,1454.75,1454.75,1454.50,1454.50,0,103,103.00
04/12/2007,15:55,1454.75,1455.00,1454.50,1455.00,370,12,382.00
04/12/2007,15:56,1455.25,1455.50,1455.00,1455.50,622,99,721.00
04/12/2007,15:57,1455.25,1455.25,1455.00,1455.00,0,121,121.00
04/12/2007,15:58,1455.00,1455.25,1455.00,1455.00,1,181,182.00
04/12/2007,15:59,1454.75,1455.25,1454.75,1455.25,321,7,328.00
04/12/2007,16:00,1455.25,1455.25,1455.25,1455.25,4,0,4.00
04/12/2007,17:01,1455.50,1455.75,1455.25,1455.75,78,2,80.00
04/12/2007,17:02,1455.50,1455.50,1455.50,1455.50,0,10,10.00
04/12/2007,17:05,1455.50,1455.50,1455.25,1455.25,0,9,9.00
04/12/2007,17:06,1455.25,1455.25,1455.25,1455.25,0,114,114.00
04/12/2007,17:08,1455.50,1455.50,1455.25,1455.25,1,1,2.00
04/12/2007,17:09,1455.50,1455.50,1455.25,1455.25,2,1,3.00
04/12/2007,17:11,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/12/2007,17:13,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/12/2007,17:16,1455.25,1455.25,1455.25,1455.25,0,7,7.00
04/12/2007,17:18,1455.25,1455.25,1455.25,1455.25,0,6,6.00
04/12/2007,17:19,1455.25,1455.25,1455.00,1455.25,22,182,204.00
04/12/2007,17:20,1455.25,1455.25,1455.25,1455.25,13,0,13.00
04/12/2007,17:22,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,17:23,1455.25,1455.25,1455.25,1455.25,0,49,49.00
04/12/2007,17:25,1455.25,1455.25,1455.25,1455.25,0,3,3.00
04/12/2007,17:26,1455.25,1455.25,1455.25,1455.25,0,40,40.00
04/12/2007,17:27,1455.25,1455.25,1455.25,1455.25,0,18,18.00
04/12/2007,17:28,1455.25,1455.25,1455.25,1455.25,0,70,70.00
04/12/2007,17:29,1455.25,1455.25,1455.25,1455.25,0,31,31.00
04/12/2007,17:30,1455.50,1455.50,1455.25,1455.25,10,50,60.00
04/12/2007,17:31,1455.25,1455.25,1455.25,1455.25,0,6,6.00
04/12/2007,17:32,1455.25,1455.50,1455.25,1455.50,53,18,71.00
04/12/2007,17:33,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/12/2007,17:34,1455.50,1455.50,1455.25,1455.25,1,1,2.00
04/12/2007,17:38,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,17:39,1455.50,1455.50,1455.50,1455.50,4,0,4.00
04/12/2007,17:40,1455.50,1455.50,1455.50,1455.50,4,0,4.00
04/12/2007,17:41,1455.50,1455.50,1455.50,1455.50,2,0,2.00
04/12/2007,17:42,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,17:43,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,17:45,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/12/2007,17:48,1455.50,1455.50,1455.50,1455.50,50,0,50.00
04/12/2007,17:49,1455.50,1455.50,1455.50,1455.50,2,0,2.00
04/12/2007,17:50,1455.50,1455.50,1455.50,1455.50,11,0,11.00
04/12/2007,17:55,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/12/2007,17:56,1455.50,1455.50,1455.50,1455.50,2,0,2.00
04/12/2007,17:58,1455.50,1455.50,1455.25,1455.50,35,2,37.00
04/12/2007,17:59,1455.50,1455.50,1455.50,1455.50,2,0,2.00
04/12/2007,18:00,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,18:02,1455.50,1455.50,1455.50,1455.50,6,0,6.00
04/12/2007,18:03,1455.50,1455.50,1455.50,1455.50,3,0,3.00
04/12/2007,18:04,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,18:05,1455.50,1455.50,1455.50,1455.50,9,0,9.00
04/12/2007,18:06,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/12/2007,18:08,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/12/2007,18:10,1455.50,1455.50,1455.50,1455.50,0,11,11.00
04/12/2007,18:11,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/12/2007,18:12,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/12/2007,18:13,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,18:14,1455.25,1455.50,1455.25,1455.50,1,1,2.00
04/12/2007,18:17,1455.50,1455.50,1455.50,1455.50,15,0,15.00
04/12/2007,18:18,1455.50,1455.50,1455.50,1455.50,4,0,4.00
04/12/2007,18:24,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,18:26,1455.50,1455.50,1455.50,1455.50,3,0,3.00
04/12/2007,18:27,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,18:31,1455.50,1455.50,1455.50,1455.50,53,0,53.00
04/12/2007,18:33,1455.75,1455.75,1455.50,1455.75,243,5,248.00
04/12/2007,18:34,1455.75,1455.75,1455.75,1455.75,5,0,5.00
04/12/2007,18:36,1456.00,1456.00,1456.00,1456.00,1,0,1.00
04/12/2007,18:38,1455.75,1455.75,1455.75,1455.75,0,7,7.00
04/12/2007,18:39,1456.00,1456.00,1456.00,1456.00,3,0,3.00
04/12/2007,18:40,1456.00,1456.00,1456.00,1456.00,3,0,3.00
04/12/2007,18:41,1456.00,1456.00,1456.00,1456.00,1,0,1.00
04/12/2007,18:42,1456.00,1456.00,1456.00,1456.00,20,0,20.00
04/12/2007,18:43,1456.00,1456.00,1455.75,1455.75,1,3,4.00
04/12/2007,18:44,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/12/2007,18:45,1456.00,1456.00,1456.00,1456.00,1,0,1.00
04/12/2007,18:46,1455.75,1456.00,1455.75,1455.75,3,2,5.00
04/12/2007,18:52,1455.75,1455.75,1455.75,1455.75,0,4,4.00
04/12/2007,18:54,1455.75,1455.75,1455.75,1455.75,0,1,1.00
04/12/2007,18:55,1456.00,1456.00,1456.00,1456.00,3,0,3.00
04/12/2007,18:56,1455.75,1455.75,1455.50,1455.50,0,116,116.00
04/12/2007,18:58,1455.75,1455.75,1455.75,1455.75,50,0,50.00
04/12/2007,19:00,1455.75,1455.75,1455.75,1455.75,40,0,40.00
04/12/2007,19:01,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/12/2007,19:04,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/12/2007,19:06,1455.75,1455.75,1455.75,1455.75,4,0,4.00
04/12/2007,19:07,1455.50,1455.50,1455.50,1455.50,0,27,27.00
04/12/2007,19:13,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/12/2007,19:14,1455.50,1455.50,1455.50,1455.50,0,2,2.00
04/12/2007,19:18,1455.75,1455.75,1455.75,1455.75,6,0,6.00
04/12/2007,19:22,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/12/2007,19:23,1455.50,1455.50,1455.50,1455.50,0,52,52.00
04/12/2007,19:24,1455.50,1455.50,1455.50,1455.50,0,24,24.00
04/12/2007,19:26,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/12/2007,19:28,1455.50,1455.50,1455.50,1455.50,5,0,5.00
04/12/2007,19:31,1455.50,1455.50,1455.50,1455.50,30,0,30.00
04/12/2007,19:40,1455.50,1455.50,1455.50,1455.50,2,0,2.00
04/12/2007,19:41,1455.75,1455.75,1455.75,1455.75,4,0,4.00
04/12/2007,19:42,1455.75,1455.75,1455.75,1455.75,6,0,6.00
04/12/2007,19:43,1455.75,1455.75,1455.75,1455.75,45,0,45.00
04/12/2007,19:44,1455.75,1455.75,1455.75,1455.75,12,0,12.00
04/12/2007,19:45,1455.75,1456.00,1455.75,1455.75,5,10,15.00
04/12/2007,19:46,1455.75,1455.75,1455.50,1455.50,0,23,23.00
04/12/2007,19:49,1455.75,1455.75,1455.75,1455.75,1,0,1.00
04/12/2007,19:50,1455.75,1455.75,1455.75,1455.75,2,0,2.00
04/12/2007,19:51,1455.50,1455.50,1455.25,1455.25,0,170,170.00
04/12/2007,19:52,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/12/2007,19:53,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,19:59,1455.50,1455.50,1455.50,1455.50,10,0,10.00
04/12/2007,20:04,1455.50,1455.50,1455.25,1455.25,1,1,2.00
04/12/2007,20:05,1455.25,1455.25,1455.25,1455.25,0,3,3.00
04/12/2007,20:09,1455.25,1455.25,1455.25,1455.25,0,51,51.00
04/12/2007,20:10,1455.25,1455.25,1455.25,1455.25,0,45,45.00
04/12/2007,20:13,1455.25,1455.25,1455.25,1455.25,0,8,8.00
04/12/2007,20:16,1455.25,1455.25,1455.25,1455.25,0,10,10.00
04/12/2007,20:17,1455.25,1455.25,1455.25,1455.25,0,9,9.00
04/12/2007,20:18,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/12/2007,20:19,1455.50,1455.50,1455.25,1455.25,2,200,202.00
04/12/2007,20:22,1455.25,1455.25,1455.25,1455.25,0,3,3.00
04/12/2007,20:23,1455.50,1455.50,1455.25,1455.25,2,4,6.00
04/12/2007,20:25,1455.25,1455.25,1455.25,1455.25,0,3,3.00
04/12/2007,20:27,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/12/2007,20:29,1455.25,1455.25,1455.25,1455.25,0,14,14.00
04/12/2007,20:30,1455.25,1455.25,1455.25,1455.25,0,40,40.00
04/12/2007,20:31,1455.25,1455.25,1454.75,1454.75,0,353,353.00
04/12/2007,20:32,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,20:33,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,20:35,1455.00,1455.00,1455.00,1455.00,70,0,70.00
04/12/2007,20:36,1455.00,1455.00,1455.00,1455.00,3,0,3.00
04/12/2007,20:39,1454.75,1454.75,1454.75,1454.75,0,16,16.00
04/12/2007,20:42,1455.00,1455.00,1455.00,1455.00,11,0,11.00
04/12/2007,20:46,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,20:48,1454.75,1454.75,1454.50,1454.75,196,396,592.00
04/12/2007,20:52,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/12/2007,20:53,1454.75,1454.75,1454.75,1454.75,8,0,8.00
04/12/2007,20:54,1454.75,1454.75,1454.75,1454.75,4,0,4.00
04/12/2007,20:55,1455.00,1455.00,1454.75,1454.75,3,5,8.00
04/12/2007,21:00,1454.75,1455.00,1454.75,1454.75,1,38,39.00
04/12/2007,21:01,1454.50,1454.75,1454.50,1454.75,49,86,135.00
04/12/2007,21:02,1454.75,1454.75,1454.75,1454.75,3,0,3.00
04/12/2007,21:10,1455.00,1455.00,1455.00,1455.00,28,0,28.00
04/12/2007,21:11,1455.00,1455.00,1455.00,1455.00,10,0,10.00
04/12/2007,21:12,1455.00,1455.00,1455.00,1455.00,10,0,10.00
04/12/2007,21:13,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,21:15,1454.75,1455.00,1454.75,1455.00,1,5,6.00
04/12/2007,21:16,1455.00,1455.00,1455.00,1455.00,5,0,5.00
04/12/2007,21:17,1454.75,1454.75,1454.75,1454.75,0,19,19.00
04/12/2007,21:18,1454.75,1454.75,1454.75,1454.75,0,7,7.00
04/12/2007,21:21,1455.00,1455.00,1455.00,1455.00,5,0,5.00
04/12/2007,21:22,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,21:23,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/12/2007,21:28,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,21:29,1454.75,1454.75,1454.75,1454.75,0,28,28.00
04/12/2007,21:30,1454.75,1454.75,1454.75,1454.75,0,4,4.00
04/12/2007,21:31,1454.75,1454.75,1454.75,1454.75,0,4,4.00
04/12/2007,21:33,1454.75,1454.75,1454.50,1454.50,0,2,2.00
04/12/2007,21:34,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/12/2007,21:36,1454.75,1454.75,1454.75,1454.75,5,0,5.00
04/12/2007,21:38,1454.75,1454.75,1454.75,1454.75,34,0,34.00
04/12/2007,21:39,1454.75,1455.00,1454.75,1455.00,8,0,8.00
04/12/2007,21:42,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,21:48,1455.00,1455.00,1455.00,1455.00,10,0,10.00
04/12/2007,21:50,1455.00,1455.00,1455.00,1455.00,10,0,10.00
04/12/2007,21:54,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,21:55,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,21:56,1455.00,1455.00,1454.75,1455.00,2,1,3.00
04/12/2007,21:57,1454.75,1454.75,1454.75,1454.75,0,10,10.00
04/12/2007,21:58,1454.75,1454.75,1454.75,1454.75,0,4,4.00
04/12/2007,22:03,1454.75,1455.00,1454.75,1455.00,1,5,6.00
04/12/2007,22:04,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,22:06,1454.75,1454.75,1454.75,1454.75,0,30,30.00
04/12/2007,22:07,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,22:13,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,22:14,1454.75,1454.75,1454.75,1454.75,0,3,3.00
04/12/2007,22:16,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/12/2007,22:17,1455.00,1455.00,1454.75,1454.75,1,3,4.00
04/12/2007,22:20,1454.75,1454.75,1454.75,1454.75,0,2,2.00
04/12/2007,22:24,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/12/2007,22:25,1455.00,1455.00,1455.00,1455.00,20,0,20.00
04/12/2007,22:26,1455.00,1455.00,1455.00,1455.00,8,0,8.00
04/12/2007,22:28,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,22:29,1455.00,1455.00,1455.00,1455.00,1,0,1.00
04/12/2007,22:30,1455.25,1455.25,1455.25,1455.25,5,0,5.00
04/12/2007,22:31,1455.25,1455.25,1455.00,1455.25,6,2,8.00
04/12/2007,22:32,1455.00,1455.00,1455.00,1455.00,0,25,25.00
04/12/2007,22:33,1455.00,1455.00,1455.00,1455.00,0,20,20.00
04/12/2007,22:35,1455.00,1455.00,1455.00,1455.00,0,2,2.00
04/12/2007,22:40,1455.00,1455.00,1454.75,1454.75,0,70,70.00
04/12/2007,22:41,1455.00,1455.00,1454.75,1455.00,17,27,44.00
04/12/2007,22:42,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/12/2007,22:46,1455.25,1455.25,1455.00,1455.00,2,1,3.00
04/12/2007,22:50,1454.75,1455.00,1454.75,1455.00,17,200,217.00
04/12/2007,22:51,1455.00,1455.00,1454.75,1454.75,24,81,105.00
04/12/2007,22:52,1455.00,1455.00,1454.75,1454.75,1,26,27.00
04/12/2007,22:53,1454.75,1454.75,1454.75,1454.75,0,2,2.00
04/12/2007,22:54,1455.00,1455.00,1455.00,1455.00,30,0,30.00
04/12/2007,22:55,1455.00,1455.00,1454.75,1454.75,1,10,11.00
04/12/2007,22:56,1454.75,1454.75,1454.75,1454.75,0,6,6.00
04/12/2007,22:57,1454.75,1454.75,1454.50,1454.50,0,36,36.00
04/12/2007,22:58,1454.75,1454.75,1454.50,1454.50,25,221,246.00
04/12/2007,22:59,1454.50,1454.50,1454.50,1454.50,0,6,6.00
04/12/2007,23:00,1454.50,1454.50,1454.50,1454.50,0,5,5.00
04/12/2007,23:01,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/12/2007,23:02,1454.50,1454.50,1454.50,1454.50,0,3,3.00
04/12/2007,23:03,1454.50,1454.50,1454.25,1454.25,0,82,82.00
04/12/2007,23:04,1454.25,1454.25,1454.25,1454.25,0,10,10.00
04/12/2007,23:05,1454.50,1454.50,1454.50,1454.50,31,0,31.00
04/12/2007,23:06,1454.50,1454.75,1454.50,1454.75,2,0,2.00
04/12/2007,23:09,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/12/2007,23:10,1454.75,1454.75,1454.50,1454.50,92,2,94.00
04/12/2007,23:14,1454.50,1454.50,1454.50,1454.50,0,21,21.00
04/12/2007,23:15,1454.50,1454.50,1454.50,1454.50,0,7,7.00
04/12/2007,23:16,1454.25,1454.50,1454.25,1454.50,1,2,3.00
04/12/2007,23:18,1454.25,1454.25,1454.25,1454.25,0,28,28.00
04/12/2007,23:20,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/12/2007,23:21,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/12/2007,23:23,1454.50,1454.50,1454.50,1454.50,10,0,10.00
04/12/2007,23:24,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/12/2007,23:25,1454.50,1454.50,1454.50,1454.50,3,0,3.00
04/12/2007,23:26,1454.25,1454.50,1454.25,1454.50,9,1,10.00
04/12/2007,23:28,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/12/2007,23:29,1454.75,1454.75,1454.50,1454.50,4,3,7.00
04/12/2007,23:30,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/12/2007,23:32,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/12/2007,23:37,1454.50,1454.50,1454.50,1454.50,0,3,3.00
04/12/2007,23:38,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/12/2007,23:40,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/12/2007,23:41,1454.50,1454.50,1454.50,1454.50,0,2,2.00
04/12/2007,23:43,1454.50,1454.50,1454.50,1454.50,0,15,15.00
04/12/2007,23:46,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/12/2007,23:48,1454.50,1454.50,1454.50,1454.50,0,14,14.00
04/12/2007,23:49,1454.50,1454.50,1454.50,1454.50,0,34,34.00
04/12/2007,23:51,1454.25,1454.25,1454.25,1454.25,0,107,107.00
04/12/2007,23:52,1454.25,1454.25,1454.00,1454.00,0,170,170.00
04/12/2007,23:53,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/12/2007,23:54,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/12/2007,23:56,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/12/2007,23:57,1454.00,1454.00,1454.00,1454.00,0,2,2.00
04/12/2007,23:58,1454.25,1454.25,1454.25,1454.25,25,0,25.00
04/12/2007,23:59,1454.25,1454.25,1454.25,1454.25,11,0,11.00
04/13/2007,00:01,1454.25,1454.25,1454.25,1454.25,15,0,15.00
04/13/2007,00:02,1454.25,1454.25,1454.25,1454.25,24,0,24.00
04/13/2007,00:03,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/13/2007,00:04,1454.50,1454.50,1454.50,1454.50,46,0,46.00
04/13/2007,00:06,1454.50,1454.50,1454.25,1454.25,43,9,52.00
04/13/2007,00:07,1454.25,1454.25,1454.25,1454.25,0,248,248.00
04/13/2007,00:08,1454.25,1454.25,1454.00,1454.00,0,16,16.00
04/13/2007,00:11,1454.00,1454.00,1454.00,1454.00,0,1,1.00
04/13/2007,00:12,1454.00,1454.00,1454.00,1454.00,0,35,35.00
04/13/2007,00:13,1454.00,1454.00,1454.00,1454.00,0,307,307.00
04/13/2007,00:14,1454.00,1454.00,1453.75,1454.00,10,78,88.00
04/13/2007,00:15,1454.00,1454.00,1454.00,1454.00,21,0,21.00
04/13/2007,00:16,1454.00,1454.00,1454.00,1454.00,50,0,50.00
04/13/2007,00:19,1454.00,1454.00,1454.00,1454.00,5,0,5.00
04/13/2007,00:24,1454.00,1454.00,1454.00,1454.00,5,0,5.00
04/13/2007,00:26,1454.00,1454.00,1454.00,1454.00,10,0,10.00
04/13/2007,00:30,1454.00,1454.00,1454.00,1454.00,1,0,1.00
04/13/2007,00:33,1454.00,1454.00,1454.00,1454.00,5,0,5.00
04/13/2007,00:34,1454.00,1454.00,1454.00,1454.00,42,0,42.00
04/13/2007,00:36,1454.00,1454.00,1454.00,1454.00,104,0,104.00
04/13/2007,00:37,1454.00,1454.00,1454.00,1454.00,17,0,17.00
04/13/2007,00:38,1454.00,1454.00,1454.00,1454.00,3,0,3.00
04/13/2007,00:41,1453.75,1453.75,1453.75,1453.75,0,1,1.00
04/13/2007,00:42,1454.00,1454.00,1454.00,1454.00,60,0,60.00
04/13/2007,00:43,1454.00,1454.00,1453.75,1453.75,40,1,41.00
04/13/2007,00:44,1454.00,1454.00,1454.00,1454.00,6,0,6.00
04/13/2007,00:45,1454.00,1454.00,1453.75,1453.75,2,20,22.00
04/13/2007,00:46,1453.75,1454.00,1453.75,1454.00,11,5,16.00
04/13/2007,00:47,1453.75,1453.75,1453.75,1453.75,0,9,9.00
04/13/2007,00:49,1453.75,1453.75,1453.50,1453.50,0,394,394.00
04/13/2007,00:50,1453.50,1453.50,1453.50,1453.50,0,260,260.00
04/13/2007,00:52,1453.50,1453.50,1453.50,1453.50,0,3,3.00
04/13/2007,00:53,1453.50,1453.50,1453.25,1453.25,0,56,56.00
04/13/2007,00:54,1453.50,1453.50,1453.50,1453.50,3,0,3.00
04/13/2007,00:55,1453.50,1453.50,1453.25,1453.50,87,8,95.00
04/13/2007,00:56,1453.50,1453.75,1453.50,1453.75,24,0,24.00
04/13/2007,00:57,1453.75,1453.75,1453.75,1453.75,12,0,12.00
04/13/2007,00:58,1453.75,1453.75,1453.75,1453.75,10,0,10.00
04/13/2007,01:00,1453.75,1453.75,1453.75,1453.75,32,0,32.00
04/13/2007,01:01,1454.00,1454.00,1453.75,1454.00,92,40,132.00
04/13/2007,01:02,1454.00,1454.25,1453.75,1454.25,6,5,11.00
04/13/2007,01:03,1453.75,1453.75,1453.75,1453.75,0,54,54.00
04/13/2007,01:04,1453.75,1453.75,1453.50,1453.75,68,16,84.00
04/13/2007,01:05,1453.75,1453.75,1453.75,1453.75,45,0,45.00
04/13/2007,01:06,1453.75,1453.75,1453.75,1453.75,7,0,7.00
04/13/2007,01:07,1453.75,1454.00,1453.75,1454.00,12,0,12.00
04/13/2007,01:08,1453.75,1453.75,1453.75,1453.75,0,44,44.00
04/13/2007,01:09,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/13/2007,01:11,1453.50,1453.50,1453.50,1453.50,0,1,1.00
04/13/2007,01:12,1453.75,1453.75,1453.75,1453.75,18,0,18.00
04/13/2007,01:13,1453.75,1453.75,1453.75,1453.75,21,0,21.00
04/13/2007,01:14,1453.75,1454.00,1453.75,1454.00,320,0,320.00
04/13/2007,01:15,1454.00,1454.25,1454.00,1454.00,51,4,55.00
04/13/2007,01:16,1454.00,1454.00,1454.00,1454.00,0,12,12.00
04/13/2007,01:17,1454.00,1454.00,1454.00,1454.00,0,6,6.00
04/13/2007,01:18,1454.00,1454.00,1454.00,1454.00,0,4,4.00
04/13/2007,01:20,1454.00,1454.00,1454.00,1454.00,0,51,51.00
04/13/2007,01:21,1454.25,1454.25,1454.00,1454.00,22,3,25.00
04/13/2007,01:22,1454.25,1454.25,1454.00,1454.25,60,100,160.00
04/13/2007,01:23,1454.25,1454.25,1454.00,1454.00,71,45,116.00
04/13/2007,01:24,1454.25,1454.25,1454.25,1454.25,56,0,56.00
04/13/2007,01:25,1454.25,1454.25,1454.25,1454.25,7,0,7.00
04/13/2007,01:26,1454.50,1454.50,1454.25,1454.25,10,1,11.00
04/13/2007,01:27,1454.25,1454.25,1454.25,1454.25,0,1,1.00
04/13/2007,01:28,1454.50,1454.50,1454.25,1454.25,1,1,2.00
04/13/2007,01:31,1454.25,1454.50,1454.25,1454.25,196,127,323.00
04/13/2007,01:32,1454.25,1454.25,1454.25,1454.25,0,6,6.00
04/13/2007,01:33,1454.25,1454.25,1454.25,1454.25,0,11,11.00
04/13/2007,01:34,1454.25,1454.25,1454.25,1454.25,0,2,2.00
04/13/2007,01:35,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/13/2007,01:36,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/13/2007,01:37,1454.50,1454.50,1454.50,1454.50,12,0,12.00
04/13/2007,01:38,1454.25,1454.50,1454.25,1454.25,3,14,17.00
04/13/2007,01:39,1454.25,1454.25,1454.25,1454.25,0,25,25.00
04/13/2007,01:40,1454.50,1454.50,1454.50,1454.50,98,0,98.00
04/13/2007,01:41,1454.50,1454.50,1454.50,1454.50,22,0,22.00
04/13/2007,01:42,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/13/2007,01:43,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/13/2007,01:44,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/13/2007,01:45,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/13/2007,01:46,1454.50,1454.50,1454.50,1454.50,32,0,32.00
04/13/2007,01:48,1454.50,1454.50,1454.50,1454.50,50,0,50.00
04/13/2007,01:49,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/13/2007,01:50,1454.50,1454.50,1454.50,1454.50,34,0,34.00
04/13/2007,01:51,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/13/2007,01:52,1454.50,1454.50,1454.50,1454.50,8,0,8.00
04/13/2007,01:53,1454.50,1454.50,1454.50,1454.50,46,0,46.00
04/13/2007,01:54,1454.50,1454.50,1454.50,1454.50,5,0,5.00
04/13/2007,01:55,1454.50,1454.50,1454.50,1454.50,23,0,23.00
04/13/2007,01:57,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/13/2007,01:58,1454.25,1454.25,1454.00,1454.00,0,131,131.00
04/13/2007,02:00,1454.25,1454.25,1454.25,1454.25,41,0,41.00
04/13/2007,02:01,1454.00,1454.00,1453.75,1454.00,20,117,137.00
04/13/2007,02:02,1453.75,1453.75,1453.50,1453.75,52,15,67.00
04/13/2007,02:03,1454.00,1454.00,1453.75,1453.75,1,80,81.00
04/13/2007,02:04,1453.75,1454.00,1453.75,1453.75,38,49,87.00
04/13/2007,02:05,1454.00,1454.00,1454.00,1454.00,64,0,64.00
04/13/2007,02:06,1454.25,1454.25,1454.00,1454.25,58,1,59.00
04/13/2007,02:07,1454.25,1454.50,1454.25,1454.25,112,2,114.00
04/13/2007,02:08,1454.50,1454.75,1454.50,1454.75,69,0,69.00
04/13/2007,02:09,1454.50,1454.50,1454.25,1454.25,0,24,24.00
04/13/2007,02:10,1454.50,1454.75,1454.50,1454.75,130,0,130.00
04/13/2007,02:11,1454.50,1454.50,1454.25,1454.50,46,20,66.00
04/13/2007,02:12,1454.50,1454.50,1454.25,1454.50,72,1,73.00
04/13/2007,02:13,1454.75,1454.75,1454.75,1454.75,10,0,10.00
04/13/2007,02:14,1454.50,1454.50,1454.50,1454.50,0,8,8.00
04/13/2007,02:15,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/13/2007,02:16,1454.50,1454.75,1454.50,1454.75,50,5,55.00
04/13/2007,02:17,1454.50,1454.50,1454.50,1454.50,0,42,42.00
04/13/2007,02:18,1454.50,1454.50,1454.25,1454.25,0,53,53.00
04/13/2007,02:19,1454.50,1454.50,1454.25,1454.50,98,2,100.00
04/13/2007,02:20,1454.75,1454.75,1454.25,1454.25,1,39,40.00
04/13/2007,02:21,1454.25,1454.50,1454.25,1454.50,43,1,44.00
04/13/2007,02:22,1454.50,1454.50,1454.25,1454.25,57,51,108.00
04/13/2007,02:23,1454.25,1454.25,1454.25,1454.25,0,22,22.00
04/13/2007,02:24,1454.50,1454.50,1454.25,1454.25,53,11,64.00
04/13/2007,02:25,1454.25,1454.25,1454.25,1454.25,0,20,20.00
04/13/2007,02:26,1454.50,1454.75,1454.50,1454.50,33,32,65.00
04/13/2007,02:27,1454.50,1454.50,1454.25,1454.50,45,36,81.00
04/13/2007,02:29,1454.50,1454.50,1454.50,1454.50,2,0,2.00
04/13/2007,02:30,1454.50,1454.50,1454.25,1454.25,53,97,150.00
04/13/2007,02:31,1454.25,1454.50,1454.25,1454.50,29,19,48.00
04/13/2007,02:32,1454.50,1454.50,1454.25,1454.25,15,2,17.00
04/13/2007,02:33,1454.50,1454.50,1454.50,1454.50,38,0,38.00
04/13/2007,02:34,1454.75,1454.75,1454.50,1454.50,2,1,3.00
04/13/2007,02:37,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/13/2007,02:38,1454.50,1454.50,1454.50,1454.50,0,41,41.00
04/13/2007,02:40,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/13/2007,02:41,1454.50,1454.50,1454.50,1454.50,0,7,7.00
04/13/2007,02:42,1454.75,1454.75,1454.75,1454.75,2,0,2.00
04/13/2007,02:43,1454.75,1455.25,1454.75,1455.00,273,121,394.00
04/13/2007,02:44,1455.00,1455.00,1454.75,1454.75,0,4,4.00
04/13/2007,02:45,1455.00,1455.00,1455.00,1455.00,70,0,70.00
04/13/2007,02:46,1455.25,1455.25,1455.25,1455.25,31,0,31.00
04/13/2007,02:47,1455.25,1455.25,1455.00,1455.25,73,2,75.00
04/13/2007,02:48,1455.25,1455.25,1455.25,1455.25,10,0,10.00
04/13/2007,02:49,1455.25,1455.25,1455.25,1455.25,58,0,58.00
04/13/2007,02:50,1455.00,1455.25,1455.00,1455.00,8,14,22.00
04/13/2007,02:51,1455.00,1455.00,1455.00,1455.00,0,24,24.00
04/13/2007,02:52,1455.00,1455.00,1455.00,1455.00,0,106,106.00
04/13/2007,02:53,1455.00,1455.00,1454.75,1454.75,2,27,29.00
04/13/2007,02:55,1455.00,1455.25,1455.00,1455.25,358,0,358.00
04/13/2007,02:56,1455.25,1455.25,1455.00,1455.00,81,5,86.00
04/13/2007,02:57,1455.00,1455.75,1455.00,1455.50,750,246,996.00
04/13/2007,02:58,1455.50,1455.75,1455.25,1455.75,337,1,338.00
04/13/2007,02:59,1455.50,1455.50,1455.50,1455.50,0,107,107.00
04/13/2007,03:00,1455.50,1455.75,1455.50,1455.50,100,142,242.00
04/13/2007,03:01,1455.50,1455.50,1455.50,1455.50,0,48,48.00
04/13/2007,03:02,1455.25,1455.50,1455.25,1455.50,9,15,24.00
04/13/2007,03:03,1455.50,1455.50,1455.50,1455.50,20,0,20.00
04/13/2007,03:04,1455.25,1455.25,1455.00,1455.00,6,137,143.00
04/13/2007,03:05,1455.25,1455.25,1455.25,1455.25,15,0,15.00
04/13/2007,03:06,1455.00,1455.25,1455.00,1455.25,38,2,40.00
04/13/2007,03:07,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/13/2007,03:08,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/13/2007,03:09,1455.25,1455.25,1455.00,1455.00,14,20,34.00
04/13/2007,03:10,1455.25,1455.25,1455.25,1455.25,12,0,12.00
04/13/2007,03:12,1455.25,1455.25,1455.25,1455.25,123,0,123.00
04/13/2007,03:13,1455.25,1455.25,1455.00,1455.00,2,5,7.00
04/13/2007,03:14,1455.00,1455.00,1455.00,1455.00,0,10,10.00
04/13/2007,03:15,1455.00,1455.25,1455.00,1455.25,53,3,56.00
04/13/2007,03:16,1455.25,1455.25,1455.25,1455.25,1,0,1.00
04/13/2007,03:17,1455.25,1455.25,1455.25,1455.25,34,0,34.00
04/13/2007,03:18,1455.25,1455.50,1455.25,1455.25,55,103,158.00
04/13/2007,03:19,1455.25,1455.25,1455.00,1455.00,7,63,70.00
04/13/2007,03:20,1455.00,1455.00,1455.00,1455.00,0,17,17.00
04/13/2007,03:21,1455.25,1455.25,1455.00,1455.00,1,2,3.00
04/13/2007,03:22,1455.00,1455.00,1455.00,1455.00,0,27,27.00
04/13/2007,03:23,1455.25,1455.25,1455.00,1455.25,126,2,128.00
04/13/2007,03:24,1455.25,1455.25,1455.25,1455.25,96,0,96.00
04/13/2007,03:25,1455.25,1455.25,1455.25,1455.25,25,0,25.00
04/13/2007,03:26,1455.25,1455.25,1455.00,1455.00,57,1,58.00
04/13/2007,03:27,1455.00,1455.00,1454.75,1455.00,20,115,135.00
04/13/2007,03:28,1455.00,1455.00,1455.00,1455.00,62,0,62.00
04/13/2007,03:29,1455.00,1455.00,1455.00,1455.00,15,0,15.00
04/13/2007,03:30,1455.00,1455.00,1455.00,1455.00,9,0,9.00
04/13/2007,03:31,1455.00,1455.00,1455.00,1455.00,4,0,4.00
04/13/2007,03:32,1455.00,1455.00,1455.00,1455.00,72,0,72.00
04/13/2007,03:33,1455.00,1455.00,1455.00,1455.00,26,0,26.00
04/13/2007,03:35,1455.00,1455.00,1454.75,1455.00,2,1,3.00
04/13/2007,03:36,1455.00,1455.00,1455.00,1455.00,17,0,17.00
04/13/2007,03:38,1455.00,1455.00,1455.00,1455.00,19,0,19.00
04/13/2007,03:39,1454.75,1454.75,1454.75,1454.75,0,133,133.00
04/13/2007,03:40,1454.75,1454.75,1454.75,1454.75,0,2,2.00
04/13/2007,03:41,1454.75,1454.75,1454.75,1454.75,0,1,1.00
04/13/2007,03:42,1454.75,1454.75,1454.50,1454.50,0,124,124.00
04/13/2007,03:43,1454.25,1454.50,1454.25,1454.50,72,2,74.00
04/13/2007,03:44,1454.75,1454.75,1454.75,1454.75,38,0,38.00
04/13/2007,03:45,1454.75,1454.75,1454.75,1454.75,21,0,21.00
04/13/2007,03:46,1454.75,1455.00,1454.75,1455.00,226,0,226.00
04/13/2007,03:47,1455.25,1455.25,1455.00,1455.25,80,85,165.00
04/13/2007,03:48,1455.00,1455.25,1455.00,1455.25,105,10,115.00
04/13/2007,03:50,1455.50,1455.50,1455.50,1455.50,12,0,12.00
04/13/2007,03:51,1455.50,1455.50,1455.50,1455.50,4,0,4.00
04/13/2007,03:52,1455.25,1455.25,1455.25,1455.25,0,96,96.00
04/13/2007,03:53,1455.00,1455.00,1455.00,1455.00,0,32,32.00
04/13/2007,03:54,1455.00,1455.00,1455.00,1455.00,0,26,26.00
04/13/2007,03:55,1455.00,1455.00,1455.00,1455.00,0,35,35.00
04/13/2007,03:56,1455.00,1455.00,1455.00,1455.00,0,3,3.00
04/13/2007,03:57,1455.00,1455.00,1455.00,1455.00,0,9,9.00
04/13/2007,03:58,1455.00,1455.00,1455.00,1455.00,0,43,43.00
04/13/2007,03:59,1455.25,1455.50,1455.25,1455.50,126,0,126.00
04/13/2007,04:01,1455.50,1455.50,1455.25,1455.50,461,12,473.00
04/13/2007,04:02,1455.25,1455.50,1455.25,1455.50,207,3,210.00
04/13/2007,04:03,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/13/2007,04:04,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/13/2007,04:07,1455.50,1455.50,1455.50,1455.50,2,0,2.00
04/13/2007,04:08,1455.25,1455.25,1455.25,1455.25,0,94,94.00
04/13/2007,04:09,1455.25,1455.25,1455.25,1455.25,0,76,76.00
04/13/2007,04:10,1455.25,1455.25,1455.25,1455.25,0,196,196.00
04/13/2007,04:11,1455.25,1455.25,1455.25,1455.25,0,19,19.00
04/13/2007,04:12,1455.25,1455.25,1455.25,1455.25,0,37,37.00
04/13/2007,04:13,1455.25,1455.25,1455.25,1455.25,0,10,10.00
04/13/2007,04:16,1455.25,1455.25,1455.25,1455.25,0,20,20.00
04/13/2007,04:17,1455.25,1455.25,1455.25,1455.25,0,135,135.00
04/13/2007,04:18,1455.25,1455.50,1455.25,1455.50,10,51,61.00
04/13/2007,04:19,1455.25,1455.25,1455.25,1455.25,0,27,27.00
04/13/2007,04:20,1455.25,1455.25,1455.25,1455.25,0,87,87.00
04/13/2007,04:21,1455.25,1455.25,1455.00,1455.00,0,6,6.00
04/13/2007,04:22,1455.00,1455.25,1455.00,1455.00,23,2,25.00
04/13/2007,04:23,1455.25,1455.50,1455.25,1455.25,33,3,36.00
04/13/2007,04:24,1455.25,1455.25,1455.25,1455.25,0,82,82.00
04/13/2007,04:25,1455.25,1455.25,1455.25,1455.25,0,10,10.00
04/13/2007,04:27,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/13/2007,04:28,1455.25,1455.25,1455.25,1455.25,0,3,3.00
04/13/2007,04:29,1455.25,1455.50,1455.25,1455.25,23,96,119.00
04/13/2007,04:30,1455.25,1455.25,1455.25,1455.25,0,22,22.00
04/13/2007,04:31,1455.50,1455.50,1455.50,1455.50,31,0,31.00
04/13/2007,04:32,1455.50,1455.50,1455.50,1455.50,1,0,1.00
04/13/2007,04:33,1455.25,1455.25,1455.25,1455.25,0,11,11.00
04/13/2007,04:35,1455.25,1455.50,1455.25,1455.25,145,81,226.00
04/13/2007,04:36,1455.25,1455.50,1455.00,1455.00,75,53,128.00
04/13/2007,04:37,1455.00,1455.00,1455.00,1455.00,0,92,92.00
04/13/2007,04:38,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/13/2007,04:39,1454.75,1454.75,1454.75,1454.75,0,22,22.00
04/13/2007,04:40,1454.75,1454.75,1454.50,1454.75,35,146,181.00
04/13/2007,04:41,1454.50,1454.50,1454.25,1454.50,47,44,91.00
04/13/2007,04:42,1454.50,1454.50,1454.50,1454.50,59,0,59.00
04/13/2007,04:43,1454.50,1454.50,1454.50,1454.50,71,0,71.00
04/13/2007,04:44,1454.75,1454.75,1454.75,1454.75,41,0,41.00
04/13/2007,04:46,1454.75,1454.75,1454.50,1454.50,4,1,5.00
04/13/2007,04:47,1454.75,1454.75,1454.50,1454.50,1,76,77.00
04/13/2007,04:48,1454.50,1454.75,1454.50,1454.50,1,24,25.00
04/13/2007,04:49,1454.50,1454.75,1454.50,1454.75,97,1,98.00
04/13/2007,04:50,1455.00,1455.00,1455.00,1455.00,18,0,18.00
04/13/2007,04:51,1455.00,1455.25,1454.75,1455.00,112,201,313.00
04/13/2007,04:52,1455.00,1455.00,1455.00,1455.00,14,0,14.00
04/13/2007,04:53,1455.00,1455.00,1455.00,1455.00,2,0,2.00
04/13/2007,04:54,1455.00,1455.00,1455.00,1455.00,25,0,25.00
04/13/2007,04:55,1455.00,1455.00,1455.00,1455.00,30,0,30.00
04/13/2007,04:57,1455.00,1455.00,1455.00,1455.00,37,0,37.00
04/13/2007,04:58,1455.00,1455.25,1455.00,1455.00,89,3,92.00
04/13/2007,04:59,1455.25,1455.50,1455.25,1455.50,238,4,242.00
04/13/2007,05:00,1455.50,1455.50,1455.50,1455.50,7,0,7.00
04/13/2007,05:01,1455.25,1455.50,1455.25,1455.50,14,1,15.00
04/13/2007,05:02,1455.50,1455.50,1455.25,1455.25,29,1,30.00
04/13/2007,05:04,1455.50,1455.50,1455.50,1455.50,92,0,92.00
04/13/2007,05:05,1455.50,1455.50,1455.25,1455.50,50,15,65.00
04/13/2007,05:06,1455.25,1455.25,1455.25,1455.25,0,58,58.00
04/13/2007,05:09,1455.25,1455.25,1455.25,1455.25,0,1,1.00
04/13/2007,05:10,1455.25,1455.25,1455.25,1455.25,0,11,11.00
04/13/2007,05:11,1455.50,1455.50,1455.00,1455.25,3,206,209.00
04/13/2007,05:12,1455.25,1455.50,1455.25,1455.25,75,32,107.00
04/13/2007,05:13,1455.25,1455.25,1455.25,1455.25,0,2,2.00
04/13/2007,05:14,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/13/2007,05:15,1455.00,1455.00,1455.00,1455.00,0,12,12.00
04/13/2007,05:16,1455.00,1455.00,1455.00,1455.00,0,2,2.00
04/13/2007,05:17,1455.00,1455.00,1455.00,1455.00,0,1,1.00
04/13/2007,05:20,1455.00,1455.25,1455.00,1455.25,43,2,45.00
04/13/2007,05:21,1455.25,1455.50,1455.25,1455.50,31,0,31.00
04/13/2007,05:22,1455.00,1455.25,1455.00,1455.25,10,33,43.00
04/13/2007,05:23,1455.25,1455.25,1455.25,1455.25,71,0,71.00
04/13/2007,05:24,1455.25,1455.50,1455.25,1455.50,62,2,64.00
04/13/2007,05:25,1455.25,1455.25,1455.25,1455.25,0,50,50.00
04/13/2007,05:27,1455.00,1455.25,1455.00,1455.25,1,188,189.00
04/13/2007,05:28,1455.25,1455.25,1455.00,1455.00,95,5,100.00
04/13/2007,05:29,1455.00,1455.25,1455.00,1455.25,78,5,83.00
04/13/2007,05:30,1455.25,1455.50,1455.25,1455.50,33,0,33.00
04/13/2007,05:31,1455.50,1455.75,1455.50,1455.75,252,0,252.00
04/13/2007,05:32,1455.75,1455.75,1455.50,1455.50,7,126,133.00
04/13/2007,05:33,1455.50,1455.75,1455.25,1455.50,2,29,31.00
04/13/2007,05:34,1455.50,1455.50,1455.50,1455.50,15,0,15.00
04/13/2007,05:35,1455.50,1455.50,1455.25,1455.25,2,211,213.00
04/13/2007,05:36,1455.25,1455.25,1455.00,1455.00,15,654,669.00
04/13/2007,05:37,1455.00,1455.00,1455.00,1455.00,0,128,128.00
04/13/2007,05:38,1455.00,1455.00,1454.75,1455.00,26,14,40.00
04/13/2007,05:39,1454.75,1454.75,1454.50,1454.75,5,110,115.00
04/13/2007,05:40,1454.75,1454.75,1454.75,1454.75,10,0,10.00
04/13/2007,05:41,1455.00,1455.00,1454.75,1454.75,1,16,17.00
04/13/2007,05:44,1454.75,1454.75,1454.75,1454.75,0,36,36.00
04/13/2007,05:45,1454.75,1454.75,1454.75,1454.75,0,17,17.00
04/13/2007,05:48,1454.50,1454.50,1454.50,1454.50,0,1,1.00
04/13/2007,05:49,1454.50,1454.50,1454.50,1454.50,0,10,10.00
04/13/2007,05:50,1454.50,1455.00,1454.50,1455.00,209,3,212.00
04/13/2007,05:51,1454.75,1454.75,1454.75,1454.75,0,122,122.00
04/13/2007,05:52,1454.75,1454.75,1454.50,1454.75,100,39,139.00
04/13/2007,05:53,1454.50,1454.50,1454.25,1454.50,2,91,93.00
04/13/2007,05:54,1454.25,1454.50,1454.25,1454.50,56,1,57.00
04/13/2007,05:55,1454.50,1454.75,1454.50,1454.75,11,0,11.00
04/13/2007,05:56,1454.75,1454.75,1454.75,1454.75,32,0,32.00
04/13/2007,05:57,1454.75,1454.75,1454.75,1454.75,3,0,3.00
04/13/2007,05:58,1454.75,1455.00,1454.75,1455.00,258,591,849.00
04/13/2007,05:59,1454.75,1455.00,1454.75,1454.75,11,167,178.00
04/13/2007,06:00,1454.50,1454.75,1454.50,1454.75,1,294,295.00
04/13/2007,06:01,1454.50,1454.50,1454.50,1454.50,0,155,155.00
04/13/2007,06:02,1454.50,1454.50,1454.50,1454.50,0,26,26.00
04/13/2007,06:03,1454.50,1454.50,1454.50,1454.50,0,55,55.00
04/13/2007,06:04,1454.50,1454.50,1454.50,1454.50,0,373,373.00
04/13/2007,06:05,1454.75,1454.75,1454.75,1454.75,322,0,322.00
04/13/2007,06:07,1454.75,1454.75,1454.75,1454.75,1,0,1.00
04/13/2007,06:09,1454.75,1454.75,1454.50,1454.50,10,136,146.00
04/13/2007,06:10,1454.50,1454.50,1454.25,1454.25,0,31,31.00
04/13/2007,06:11,1454.50,1454.75,1454.50,1454.75,40,0,40.00
04/13/2007,06:12,1454.50,1454.50,1454.50,1454.50,0,53,53.00
04/13/2007,06:13,1454.50,1454.50,1454.50,1454.50,0,133,133.00
04/13/2007,06:14,1454.50,1454.50,1454.25,1454.25,0,203,203.00
04/13/2007,06:15,1454.25,1454.25,1454.25,1454.25,0,81,81.00
04/13/2007,06:16,1454.25,1454.50,1454.00,1454.50,15,77,92.00
04/13/2007,06:17,1454.25,1454.50,1454.25,1454.50,1,90,91.00
04/13/2007,06:18,1454.25,1454.25,1454.25,1454.25,0,80,80.00
04/13/2007,06:19,1454.25,1454.25,1454.25,1454.25,0,85,85.00
04/13/2007,06:20,1454.25,1454.50,1454.25,1454.25,1,43,44.00
04/13/2007,06:21,1454.25,1454.25,1454.25,1454.25,0,19,19.00
04/13/2007,06:22,1454.50,1454.50,1454.00,1454.25,83,17,100.00
04/13/2007,06:23,1454.25,1454.25,1454.25,1454.25,57,0,57.00
04/13/2007,06:24,1454.25,1454.25,1454.25,1454.25,56,0,56.00
04/13/2007,06:25,1454.25,1454.50,1454.25,1454.25,16,15,31.00
04/13/2007,06:26,1454.25,1454.25,1454.25,1454.25,0,15,15.00
04/13/2007,06:27,1454.00,1454.25,1454.00,1454.25,8,13,21.00
04/13/2007,06:28,1454.25,1454.25,1454.00,1454.25,163,25,188.00
04/13/2007,06:29,1454.25,1454.50,1454.00,1454.50,414,10,424.00
04/13/2007,06:30,1454.50,1454.50,1454.25,1454.50,8,62,70.00
04/13/2007,06:31,1454.50,1454.50,1454.50,1454.50,8,0,8.00
04/13/2007,06:32,1454.50,1454.50,1454.50,1454.50,1,0,1.00
04/13/2007,06:33,1454.25,1454.50,1454.25,1454.50,25,1,26.00
04/13/2007,06:34,1454.25,1454.25,1454.25,1454.25,0,99,99.00
04/13/2007,06:35,1454.50,1454.50,1454.50,1454.50,3,0,3.00
04/13/2007,06:36,1454.50,1454.50,1454.50,1454.50,64,0,64.00
04/13/2007,06:37,1454.50,1454.50,1454.25,1454.25,185,1,186.00
04/13/2007,06:38,1454.25,1454.50,1454.25,1454.25,8,30,38.00
04/13/2007,06:39,1454.25,1454.25,1454.00,1454.00,0,256,256.00
04/13/2007,06:40,1454.00,1454.25,1453.75,1454.00,295,213,508.00
04/13/2007,06:41,1454.00,1454.25,1454.00,1454.25,97,11,108.00
04/13/2007,06:42,1454.25,1454.50,1454.25,1454.25,87,53,140.00
04/13/2007,06:43,1454.00,1454.50,1454.00,1454.50,57,50,107.00
04/13/2007,06:44,1454.25,1454.25,1454.25,1454.25,0,57,57.00
04/13/2007,06:45,1454.25,1454.25,1454.25,1454.25,0,4,4.00
04/13/2007,06:46,1454.25,1454.25,1454.00,1454.25,1,55,56.00
04/13/2007,06:47,1454.25,1454.25,1454.25,1454.25,1,0,1.00
04/13/2007,06:48,1454.25,1454.50,1454.25,1454.25,111,24,135.00
04/13/2007,06:49,1454.50,1454.50,1454.25,1454.50,3,305,308.00
04/13/2007,06:50,1454.25,1454.50,1454.25,1454.50,16,81,97.00
04/13/2007,06:51,1454.25,1454.50,1454.25,1454.25,1,61,62.00
04/13/2007,06:52,1454.50,1454.50,1454.25,1454.25,1,10,11.00
04/13/2007,06:53,1454.50,1454.50,1454.25,1454.25,29,29,58.00
04/13/2007,06:55,1454.50,1454.50,1454.50,1454.50,6,0,6.00
04/13/2007,06:56,1454.25,1454.50,1454.25,1454.50,1,2,3.00
04/13/2007,06:57,1454.50,1454.50,1454.25,1454.25,3,3,6.00
04/13/2007,06:58,1454.50,1454.75,1454.50,1454.75,224,8,232.00
04/13/2007,06:59,1454.50,1454.75,1454.50,1454.75,151,2,153.00
04/13/2007,07:00,1454.75,1455.00,1454.75,1454.75,124,83,207.00
04/13/2007,07:01,1454.75,1454.75,1454.50,1454.75,131,24,155.00
04/13/2007,07:02,1454.75,1454.75,1454.75,1454.75,149,0,149.00
04/13/2007,07:03,1455.00,1455.00,1454.75,1455.00,103,15,118.00
04/13/2007,07:04,1454.75,1455.00,1454.50,1454.75,28,134,162.00
04/13/2007,07:05,1454.75,1454.75,1454.50,1454.75,184,1,185.00
04/13/2007,07:06,1454.75,1454.75,1454.75,1454.75,4,0,4.00
04/13/2007,07:07,1454.50,1454.75,1454.50,1454.50,24,2,26.00
04/13/2007,07:08,1454.50,1454.75,1454.50,1454.75,2,163,165.00
04/13/2007,07:09,1454.50,1454.75,1454.25,1454.50,35,133,168.00
04/13/2007,07:10,1454.50,1454.75,1454.25,1454.50,91,3,94.00
04/13/2007,07:11,1454.50,1454.75,1454.50,1454.75,6,5,11.00
04/13/2007,07:12,1454.75,1454.75,1454.50,1454.50,1,207,208.00
04/13/2007,07:13,1454.25,1454.25,1454.25,1454.25,0,2,2.00
04/13/2007,07:14,1454.50,1454.50,1454.50,1454.50,26,0,26.00
04/13/2007,07:15,1454.50,1454.50,1454.50,1454.50,4,0,4.00
04/13/2007,07:16,1454.25,1454.50,1454.00,1454.50,100,303,403.00
04/13/2007,07:17,1454.25,1454.50,1454.25,1454.50,103,66,169.00
04/13/2007,07:18,1454.50,1454.50,1454.50,1454.50,132,0,132.00
04/13/2007,07:19,1454.50,1454.50,1454.25,1454.50,59,1,60.00
04/13/2007,07:20,1454.25,1454.25,1454.00,1454.25,5,458,463.00
04/13/2007,07:21,1454.25,1454.50,1454.00,1454.25,360,59,419.00
04/13/2007,07:22,1454.25,1454.75,1454.00,1454.50,524,55,579.00
04/13/2007,07:23,1454.50,1454.50,1454.50,1454.50,0,62,62.00
04/13/2007,07:24,1454.50,1454.75,1454.50,1454.75,12,24,36.00
04/13/2007,07:25,1454.75,1454.75,1454.50,1454.75,465,26,491.00
04/13/2007,07:26,1454.50,1454.50,1454.25,1454.50,32,329,361.00
04/13/2007,07:27,1454.50,1454.50,1454.25,1454.50,83,1,84.00
04/13/2007,07:28,1454.50,1455.00,1454.25,1454.75,486,20,506.00
04/13/2007,07:29,1454.50,1455.25,1454.50,1454.75,473,140,613.00
04/13/2007,07:30,1455.00,1455.50,1454.25,1454.75,220,562,782.00
04/13/2007,07:31,1454.75,1459.75,1454.75,1459.00,10372,5219,15591.00
04/13/2007,07:32,1459.00,1459.50,1458.75,1459.00,2853,1747,4600.00
04/13/2007,07:33,1459.25,1459.75,1458.75,1459.50,2529,1506,4035.00
04/13/2007,07:34,1459.25,1459.50,1458.75,1458.75,919,1581,2500.00
04/13/2007,07:35,1459.00,1459.00,1458.00,1458.75,634,1235,1869.00
04/13/2007,07:36,1458.75,1458.75,1457.75,1458.00,514,1577,2091.00
04/13/2007,07:37,1458.25,1458.25,1457.75,1458.00,319,742,1061.00
04/13/2007,07:38,1457.75,1458.00,1457.50,1457.75,115,173,288.00
04/13/2007,07:39,1457.75,1459.00,1457.75,1458.50,2806,927,3733.00
04/13/2007,07:40,1458.25,1458.50,1458.00,1458.00,38,139,177.00
04/13/2007,07:41,1458.25,1458.50,1458.00,1458.25,227,400,627.00
04/13/2007,07:42,1458.00,1458.25,1458.00,1458.25,191,16,207.00
04/13/2007,07:43,1458.25,1458.25,1458.00,1458.00,620,2,622.00
04/13/2007,07:44,1458.00,1458.25,1458.00,1458.00,472,44,516.00
04/13/2007,07:45,1458.00,1458.25,1457.25,1457.75,380,995,1375.00
04/13/2007,07:46,1457.75,1457.75,1456.50,1456.75,359,2028,2387.00
04/13/2007,07:47,1456.75,1457.00,1456.50,1456.75,525,508,1033.00
04/13/2007,07:48,1456.50,1456.75,1456.00,1456.00,106,1206,1312.00
04/13/2007,07:49,1456.25,1456.75,1456.00,1456.75,527,116,643.00
04/13/2007,07:50,1456.50,1456.75,1456.25,1456.75,901,452,1353.00
04/13/2007,07:51,1456.75,1457.00,1456.75,1456.75,312,409,721.00
04/13/2007,07:52,1457.00,1457.00,1457.00,1457.00,245,0,245.00
04/13/2007,07:53,1457.00,1457.50,1457.00,1457.50,386,63,449.00
04/13/2007,07:54,1457.25,1457.50,1457.25,1457.25,36,14,50.00
04/13/2007,07:55,1457.50,1457.50,1457.25,1457.50,644,48,692.00
04/13/2007,07:56,1457.50,1457.50,1457.00,1457.25,153,223,376.00
04/13/2007,07:57,1457.25,1457.25,1456.75,1456.75,14,290,304.00
04/13/2007,07:58,1456.75,1456.75,1456.50,1456.75,80,712,792.00
04/13/2007,07:59,1456.50,1457.00,1456.50,1457.00,96,1,97.00
04/13/2007,08:00,1456.75,1457.25,1456.75,1457.25,206,145,351.00
04/13/2007,08:01,1457.25,1457.50,1457.25,1457.25,230,33,263.00
04/13/2007,08:02,1457.50,1457.75,1457.25,1457.75,322,176,498.00
04/13/2007,08:03,1457.75,1458.00,1457.75,1457.75,313,222,535.00
04/13/2007,08:04,1457.75,1457.75,1457.75,1457.75,0,207,207.00
04/13/2007,08:05,1457.75,1457.75,1457.50,1457.50,36,207,243.00
04/13/2007,08:06,1457.50,1458.00,1457.50,1457.75,145,120,265.00
04/13/2007,08:07,1457.75,1457.75,1457.50,1457.50,0,28,28.00
04/13/2007,08:08,1457.50,1457.75,1457.50,1457.75,94,7,101.00
04/13/2007,08:09,1457.75,1457.75,1457.50,1457.75,73,10,83.00
04/13/2007,08:10,1457.50,1457.75,1457.50,1457.50,13,3,16.00
04/13/2007,08:11,1457.50,1457.75,1457.50,1457.50,8,79,87.00
04/13/2007,08:12,1457.50,1457.75,1457.50,1457.50,3,4,7.00
04/13/2007,08:13,1457.75,1457.75,1457.25,1457.25,1,256,257.00
04/13/2007,08:14,1457.50,1457.50,1457.25,1457.25,24,27,51.00
04/13/2007,08:15,1457.25,1457.50,1457.00,1457.25,332,388,720.00
04/13/2007,08:16,1457.50,1457.75,1457.25,1457.50,191,24,215.00
04/13/2007,08:17,1457.50,1457.75,1457.50,1457.75,482,4,486.00
04/13/2007,08:18,1457.75,1458.00,1457.75,1457.75,92,76,168.00
04/13/2007,08:19,1457.75,1458.00,1457.75,1458.00,7,181,188.00
04/13/2007,08:20,1457.75,1458.00,1457.75,1457.75,1,73,74.00
04/13/2007,08:21,1457.75,1458.00,1457.75,1457.75,81,102,183.00
04/13/2007,08:22,1458.00,1458.00,1457.75,1457.75,45,6,51.00
04/13/2007,08:23,1457.75,1458.25,1457.75,1458.00,652,141,793.00
04/13/2007,08:24,1458.00,1458.00,1457.75,1457.75,0,17,17.00
04/13/2007,08:25,1457.75,1458.00,1457.75,1457.75,53,11,64.00
04/13/2007,08:26,1457.75,1458.25,1457.75,1458.00,202,61,263.00
04/13/2007,08:27,1458.00,1458.50,1458.00,1458.25,751,458,1209.00
04/13/2007,08:28,1458.25,1458.25,1457.75,1457.75,9,861,870.00
04/13/2007,08:29,1457.75,1458.00,1457.75,1457.75,1095,5,1100.00
04/13/2007,08:30,1457.75,1458.00,1457.50,1457.75,123,548,671.00
04/13/2007,08:31,1457.75,1457.75,1456.50,1456.75,2130,5735,7865.00
04/13/2007,08:32,1456.75,1457.50,1456.00,1457.50,3321,1852,5173.00
04/13/2007,08:33,1457.25,1457.50,1456.75,1457.00,1069,2990,4059.00
04/13/2007,08:34,1456.75,1457.50,1456.75,1457.25,1237,592,1829.00
04/13/2007,08:35,1457.25,1458.00,1457.25,1458.00,3097,1007,4104.00
04/13/2007,08:36,1457.75,1458.25,1457.50,1458.25,2604,2082,4686.00
04/13/2007,08:37,1458.25,1458.25,1457.75,1458.00,2254,2042,4296.00
04/13/2007,08:38,1458.00,1458.50,1457.50,1457.75,1373,3270,4643.00
04/13/2007,08:39,1457.75,1457.75,1457.00,1457.00,859,3083,3942.00
04/13/2007,08:40,1457.00,1457.25,1456.25,1456.75,2260,3262,5522.00
04/13/2007,08:41,1456.50,1457.00,1456.25,1456.75,1614,1258,2872.00
04/13/2007,08:42,1456.75,1457.00,1456.25,1457.00,1486,2411,3897.00
04/13/2007,08:43,1456.75,1457.50,1456.50,1457.00,2441,1448,3889.00
04/13/2007,08:44,1457.25,1457.75,1457.00,1457.75,1383,777,2160.00
04/13/2007,08:45,1457.50,1457.75,1456.75,1456.75,333,2159,2492.00
04/13/2007,08:46,1456.75,1457.75,1456.50,1456.75,2177,1639,3816.00
04/13/2007,08:47,1457.00,1457.25,1456.75,1457.00,1713,1379,3092.00
04/13/2007,08:48,1457.00,1457.75,1457.00,1457.50,1154,852,2006.00
04/13/2007,08:49,1457.50,1457.75,1457.00,1457.25,935,1706,2641.00
04/13/2007,08:50,1457.50,1457.75,1457.25,1457.50,1517,1693,3210.00
04/13/2007,08:51,1457.50,1457.75,1457.00,1457.00,194,1459,1653.00
04/13/2007,08:52,1457.00,1457.75,1456.75,1457.25,984,950,1934.00
04/13/2007,08:53,1457.50,1458.00,1457.25,1457.50,883,1751,2634.00
04/13/2007,08:54,1457.50,1457.50,1456.50,1456.75,1853,3399,5252.00
04/13/2007,08:55,1456.75,1457.25,1456.25,1456.50,989,2388,3377.00
04/13/2007,08:56,1456.50,1457.00,1456.50,1456.75,2189,710,2899.00
04/13/2007,08:57,1456.75,1457.00,1456.25,1457.00,630,1206,1836.00
04/13/2007,08:58,1457.00,1457.75,1456.75,1457.50,2213,1841,4054.00
04/13/2007,08:59,1457.25,1457.50,1456.75,1457.25,845,1170,2015.00
04/13/2007,09:00,1457.50,1457.75,1457.25,1457.50,922,245,1167.00
04/13/2007,09:01,1457.50,1457.75,1455.00,1456.25,6033,11122,17155.00
04/13/2007,09:02,1456.25,1456.50,1455.50,1456.50,2863,2635,5498.00
04/13/2007,09:03,1456.50,1457.00,1455.50,1455.50,1924,2849,4773.00
04/13/2007,09:04,1455.50,1455.75,1454.25,1455.50,4179,6681,10860.00
04/13/2007,09:05,1455.50,1456.25,1455.00,1455.75,2115,2284,4399.00
04/13/2007,09:06,1455.75,1456.25,1455.00,1455.25,1913,2490,4403.00
04/13/2007,09:07,1455.00,1456.00,1454.50,1454.75,2617,5357,7974.00
04/13/2007,09:08,1454.75,1455.00,1453.75,1454.00,2455,6117,8572.00
04/13/2007,09:09,1454.00,1454.25,1453.25,1453.25,3538,8296,11834.00
04/13/2007,09:10,1453.25,1453.75,1452.50,1453.25,6440,7242,13682.00
04/13/2007,09:11,1453.25,1454.00,1453.25,1454.00,1396,272,1668.00
04/13/2007,09:12,1454.00,1454.25,1453.50,1454.00,2581,1375,3956.00
04/13/2007,09:13,1454.25,1454.50,1454.00,1454.00,2045,1575,3620.00
04/13/2007,09:14,1454.00,1454.25,1453.50,1454.00,1507,2557,4064.00
04/13/2007,09:15,1453.75,1454.00,1452.50,1453.25,3448,6710,10158.00
04/13/2007,09:16,1453.00,1453.50,1452.75,1453.25,2857,1267,4124.00
04/13/2007,09:17,1453.25,1454.00,1453.00,1453.00,1396,2116,3512.00
04/13/2007,09:18,1453.00,1453.00,1452.25,1452.50,3271,3624,6895.00
04/13/2007,09:19,1452.75,1453.50,1452.25,1452.75,3683,4925,8608.00
04/13/2007,09:20,1452.50,1453.25,1452.25,1452.50,2885,4256,7141.00
04/13/2007,09:21,1452.50,1453.50,1452.25,1453.25,2543,1807,4350.00
04/13/2007,09:22,1453.25,1453.50,1453.00,1453.25,1056,1228,2284.00
04/13/2007,09:23,1453.25,1453.50,1452.75,1453.25,1887,1856,3743.00
04/13/2007,09:24,1453.50,1454.50,1453.25,1454.50,4938,1105,6043.00
04/13/2007,09:25,1454.50,1454.50,1453.50,1453.75,1386,1490,2876.00
04/13/2007,09:26,1454.00,1454.50,1453.75,1454.25,1066,424,1490.00
04/13/2007,09:27,1454.25,1454.50,1453.00,1453.50,1087,4264,5351.00
04/13/2007,09:28,1453.50,1454.00,1453.25,1453.25,1795,1435,3230.00
04/13/2007,09:29,1453.50,1453.75,1453.00,1453.50,1089,813,1902.00
04/13/2007,09:30,1453.50,1453.75,1453.00,1453.50,347,724,1071.00
04/13/2007,09:31,1453.25,1454.25,1453.25,1454.00,2701,607,3308.00
04/13/2007,09:32,1454.00,1454.25,1453.75,1454.25,2032,166,2198.00
04/13/2007,09:33,1454.25,1454.50,1453.50,1454.00,672,1640,2312.00
04/13/2007,09:34,1454.00,1454.50,1453.75,1454.00,1416,776,2192.00
04/13/2007,09:35,1454.00,1454.25,1453.75,1454.00,263,1770,2033.00
04/13/2007,09:36,1454.00,1454.25,1453.75,1454.25,1703,149,1852.00
04/13/2007,09:37,1454.25,1455.00,1454.25,1454.75,6617,1611,8228.00
04/13/2007,09:38,1455.00,1455.75,1454.50,1455.75,4532,572,5104.00
04/13/2007,09:39,1455.75,1458.00,1455.50,1457.00,12369,4616,16985.00
04/13/2007,09:40,1457.00,1457.25,1456.50,1457.00,2267,3371,5638.00
04/13/2007,09:41,1457.00,1457.00,1456.50,1456.75,1855,924,2779.00
04/13/2007,09:42,1456.75,1457.75,1456.75,1457.75,4041,2131,6172.00
04/13/2007,09:43,1457.75,1458.00,1457.00,1457.25,2554,3272,5826.00
04/13/2007,09:44,1457.25,1457.75,1457.00,1457.75,1376,773,2149.00
04/13/2007,09:45,1457.50,1457.50,1456.50,1456.50,856,5182,6038.00
04/13/2007,09:46,1456.50,1456.75,1456.25,1456.75,1049,1758,2807.00
04/13/2007,09:47,1456.50,1456.75,1456.00,1456.25,701,1600,2301.00
04/13/2007,09:48,1456.25,1456.50,1456.00,1456.25,1064,1338,2402.00
04/13/2007,09:49,1456.50,1457.25,1456.25,1457.00,2381,1493,3874.00
04/13/2007,09:50,1457.00,1457.00,1456.00,1456.25,206,3122,3328.00
04/13/2007,09:51,1456.25,1456.50,1456.00,1456.25,816,395,1211.00
04/13/2007,09:52,1456.50,1456.75,1456.00,1456.25,551,857,1408.00
04/13/2007,09:53,1456.25,1456.75,1456.25,1456.75,700,223,923.00
04/13/2007,09:54,1456.75,1457.00,1456.25,1456.25,369,884,1253.00
04/13/2007,09:55,1456.25,1456.25,1455.50,1455.50,386,2889,3275.00
04/13/2007,09:56,1455.50,1456.00,1455.50,1456.00,463,375,838.00
04/13/2007,09:57,1456.00,1456.00,1455.75,1455.75,857,172,1029.00
04/13/2007,09:58,1456.00,1456.25,1455.50,1455.75,572,1082,1654.00
04/13/2007,09:59,1455.75,1456.25,1455.75,1456.00,343,396,739.00
04/13/2007,10:00,1456.00,1456.50,1456.00,1456.50,474,74,548.00
04/13/2007,10:01,1456.50,1456.75,1456.25,1456.75,981,404,1385.00
04/13/2007,10:02,1456.50,1457.25,1456.50,1457.00,1781,563,2344.00
04/13/2007,10:03,1457.00,1457.25,1456.50,1456.75,522,1252,1774.00
04/13/2007,10:04,1456.75,1457.00,1456.50,1457.00,389,331,720.00
04/13/2007,10:05,1457.00,1457.50,1456.75,1457.25,2624,654,3278.00
04/13/2007,10:06,1457.25,1457.25,1457.00,1457.25,133,1132,1265.00
04/13/2007,10:07,1457.00,1457.75,1457.00,1457.75,1642,279,1921.00
04/13/2007,10:08,1457.75,1458.25,1457.50,1457.50,2828,2327,5155.00
04/13/2007,10:09,1457.50,1457.75,1457.00,1457.25,873,1157,2030.00
04/13/2007,10:10,1457.25,1457.50,1457.00,1457.25,423,186,609.00
04/13/2007,10:11,1457.25,1457.25,1456.25,1456.50,281,2611,2892.00
04/13/2007,10:12,1456.50,1456.75,1456.50,1456.75,380,129,509.00
04/13/2007,10:13,1456.50,1457.25,1456.50,1457.25,634,177,811.00
04/13/2007,10:14,1457.25,1457.25,1456.50,1456.75,441,790,1231.00
04/13/2007,10:15,1456.75,1457.25,1456.75,1456.75,466,430,896.00
04/13/2007,10:16,1457.00,1457.00,1456.75,1457.00,256,18,274.00
04/13/2007,10:17,1456.75,1457.25,1456.75,1457.00,246,402,648.00
04/13/2007,10:18,1457.00,1457.25,1456.75,1457.25,475,162,637.00
04/13/2007,10:19,1457.25,1457.50,1456.50,1456.50,344,1364,1708.00
04/13/2007,10:20,1456.50,1456.75,1456.00,1456.25,677,1367,2044.00
04/13/2007,10:21,1456.00,1456.50,1456.00,1456.25,503,487,990.00
04/13/2007,10:22,1456.25,1456.50,1456.00,1456.50,387,227,614.00
04/13/2007,10:23,1456.25,1456.50,1456.00,1456.25,110,859,969.00
04/13/2007,10:24,1456.50,1457.00,1456.50,1456.75,911,20,931.00
04/13/2007,10:25,1457.00,1457.00,1456.75,1456.75,17,31,48.00
04/13/2007,10:26,1456.75,1457.25,1456.75,1457.00,443,490,933.00
04/13/2007,10:27,1457.25,1457.50,1457.00,1457.25,484,187,671.00
04/13/2007,10:28,1457.50,1457.50,1457.00,1457.25,215,128,343.00
04/13/2007,10:29,1457.25,1457.25,1457.00,1457.25,218,6,224.00
04/13/2007,10:30,1457.25,1457.50,1456.75,1457.00,337,547,884.00
04/13/2007,10:31,1457.00,1457.00,1456.25,1456.50,326,1118,1444.00
04/13/2007,10:32,1456.25,1456.50,1456.00,1456.50,1152,626,1778.00
04/13/2007,10:33,1456.50,1456.75,1456.50,1456.75,295,120,415.00
04/13/2007,10:34,1456.75,1457.25,1456.75,1457.00,752,28,780.00
04/13/2007,10:35,1457.00,1457.50,1457.00,1457.50,776,146,922.00
04/13/2007,10:36,1457.50,1457.75,1457.25,1457.50,1048,720,1768.00
04/13/2007,10:37,1457.50,1457.75,1457.25,1457.75,651,25,676.00
04/13/2007,10:38,1457.75,1458.00,1457.50,1457.75,1209,564,1773.00
04/13/2007,10:39,1457.75,1458.00,1457.50,1457.50,649,629,1278.00
04/13/2007,10:40,1457.50,1457.75,1457.00,1457.75,690,1327,2017.00
04/13/2007,10:41,1457.50,1457.75,1457.25,1457.50,333,558,891.00
04/13/2007,10:42,1457.50,1458.00,1457.25,1457.75,458,37,495.00
04/13/2007,10:43,1457.75,1458.00,1457.50,1457.50,88,1156,1244.00
04/13/2007,10:44,1457.50,1457.50,1457.00,1457.00,5,1367,1372.00
04/13/2007,10:45,1457.00,1457.50,1457.00,1457.50,408,197,605.00
04/13/2007,10:46,1457.25,1457.50,1457.25,1457.50,547,86,633.00
04/13/2007,10:47,1457.75,1458.25,1457.75,1458.25,1587,476,2063.00
04/13/2007,10:48,1458.25,1458.25,1457.75,1458.25,510,831,1341.00
04/13/2007,10:49,1458.00,1458.25,1458.00,1458.25,1133,209,1342.00
04/13/2007,10:50,1458.25,1458.75,1458.00,1458.50,4049,2393,6442.00
04/13/2007,10:51,1458.25,1458.75,1458.25,1458.25,667,1589,2256.00
04/13/2007,10:52,1458.25,1458.50,1457.75,1457.75,140,1167,1307.00
04/13/2007,10:53,1457.75,1458.50,1457.75,1458.25,1112,1161,2273.00
04/13/2007,10:54,1458.25,1458.50,1458.00,1458.25,696,1053,1749.00
04/13/2007,10:55,1458.00,1458.25,1458.00,1458.00,386,50,436.00
04/13/2007,10:56,1458.00,1458.00,1457.50,1457.75,669,1694,2363.00
04/13/2007,10:57,1457.50,1458.00,1457.50,1457.75,192,593,785.00
04/13/2007,10:58,1457.75,1457.75,1457.50,1457.75,796,12,808.00
04/13/2007,10:59,1457.50,1457.75,1457.25,1457.50,501,1461,1962.00
04/13/2007,11:00,1457.75,1457.75,1457.50,1457.50,762,26,788.00
04/13/2007,11:01,1457.75,1457.75,1457.50,1457.75,1027,110,1137.00
04/13/2007,11:02,1457.75,1457.75,1457.50,1457.50,37,57,94.00
04/13/2007,11:03,1457.50,1457.75,1457.25,1457.25,177,938,1115.00
04/13/2007,11:04,1457.25,1457.50,1457.25,1457.50,520,31,551.00
04/13/2007,11:05,1457.50,1457.75,1457.25,1457.50,153,5,158.00
04/13/2007,11:06,1457.75,1458.25,1457.50,1458.25,1928,102,2030.00
04/13/2007,11:07,1458.25,1458.25,1457.75,1458.00,886,397,1283.00
04/13/2007,11:08,1457.75,1458.00,1457.50,1457.75,257,1385,1642.00
04/13/2007,11:09,1457.50,1458.00,1457.50,1458.00,307,38,345.00
04/13/2007,11:10,1458.00,1458.00,1457.75,1458.00,497,25,522.00
04/13/2007,11:11,1458.00,1458.25,1457.25,1457.50,393,1759,2152.00
04/13/2007,11:12,1457.25,1457.50,1457.25,1457.25,47,81,128.00
04/13/2007,11:13,1457.25,1457.50,1457.25,1457.50,141,29,170.00
04/13/2007,11:14,1457.50,1457.75,1457.25,1457.75,583,83,666.00
04/13/2007,11:15,1457.50,1457.75,1457.50,1457.75,79,40,119.00
04/13/2007,11:16,1457.75,1457.75,1457.25,1457.25,61,1001,1062.00
04/13/2007,11:17,1457.25,1457.50,1457.25,1457.50,7,37,44.00
04/13/2007,11:18,1457.50,1457.50,1457.25,1457.25,131,225,356.00
04/13/2007,11:19,1457.25,1457.50,1457.25,1457.50,110,58,168.00
04/13/2007,11:20,1457.50,1457.50,1456.50,1456.75,979,3762,4741.00
04/13/2007,11:21,1456.75,1457.25,1456.50,1456.75,568,1894,2462.00
04/13/2007,11:22,1456.75,1457.00,1456.50,1456.75,35,976,1011.00
04/13/2007,11:23,1456.75,1457.00,1456.50,1457.00,249,218,467.00
04/13/2007,11:24,1456.75,1457.00,1456.75,1457.00,37,86,123.00
04/13/2007,11:25,1457.00,1457.75,1456.75,1457.50,2209,258,2467.00
04/13/2007,11:26,1457.50,1457.50,1457.00,1457.25,70,811,881.00
04/13/2007,11:27,1457.25,1457.50,1457.00,1457.50,422,401,823.00
04/13/2007,11:28,1457.50,1457.50,1457.25,1457.50,244,69,313.00
04/13/2007,11:29,1457.50,1457.50,1457.25,1457.25,18,78,96.00
04/13/2007,11:30,1457.25,1457.50,1457.25,1457.25,67,71,138.00
04/13/2007,11:31,1457.25,1457.50,1457.00,1457.25,55,693,748.00
04/13/2007,11:32,1457.00,1457.25,1457.00,1457.25,343,39,382.00
04/13/2007,11:33,1457.00,1457.50,1457.00,1457.25,117,360,477.00
04/13/2007,11:34,1457.00,1457.25,1457.00,1457.25,63,10,73.00
04/13/2007,11:35,1457.25,1457.25,1457.00,1457.25,476,25,501.00
04/13/2007,11:36,1457.25,1457.75,1457.25,1457.75,792,143,935.00
04/13/2007,11:37,1457.75,1458.00,1457.50,1457.75,299,6,305.00
04/13/2007,11:38,1458.00,1458.00,1457.50,1457.75,435,490,925.00
04/13/2007,11:39,1457.75,1458.00,1457.50,1457.50,88,553,641.00
04/13/2007,11:40,1457.75,1457.75,1457.50,1457.75,79,145,224.00
04/13/2007,11:41,1457.50,1457.75,1457.50,1457.50,60,17,77.00
04/13/2007,11:42,1457.75,1458.00,1457.50,1457.75,414,79,493.00
04/13/2007,11:43,1458.00,1458.00,1457.50,1457.75,194,799,993.00
04/13/2007,11:44,1457.75,1457.75,1457.50,1457.75,122,15,137.00
04/13/2007,11:45,1457.75,1458.00,1457.50,1457.75,318,606,924.00
04/13/2007,11:46,1457.75,1457.75,1457.50,1457.75,505,38,543.00
04/13/2007,11:47,1458.00,1458.00,1457.75,1457.75,14,28,42.00
04/13/2007,11:48,1457.75,1458.00,1457.75,1458.00,693,315,1008.00
04/13/2007,11:49,1458.00,1458.25,1457.75,1458.00,595,160,755.00
04/13/2007,11:50,1458.00,1458.25,1457.75,1458.00,373,374,747.00
04/13/2007,11:51,1458.00,1458.00,1457.75,1457.75,401,3,404.00
04/13/2007,11:52,1457.75,1458.25,1457.75,1458.00,88,283,371.00
04/13/2007,11:53,1458.00,1458.25,1457.75,1458.00,69,253,322.00
04/13/2007,11:54,1458.00,1458.25,1457.75,1458.00,251,7,258.00
04/13/2007,11:55,1458.25,1458.25,1458.00,1458.00,44,17,61.00
04/13/2007,11:56,1458.00,1458.50,1458.00,1458.25,814,60,874.00
04/13/2007,11:57,1458.50,1458.75,1458.25,1458.75,3266,849,4115.00
04/13/2007,11:58,1458.75,1458.75,1458.25,1458.50,506,788,1294.00
04/13/2007,11:59,1458.25,1458.50,1458.25,1458.50,108,56,164.00
04/13/2007,12:00,1458.50,1458.50,1458.00,1458.00,90,1216,1306.00
04/13/2007,12:01,1458.00,1458.25,1457.75,1458.00,480,847,1327.00
04/13/2007,12:02,1458.00,1458.25,1457.75,1458.00,289,18,307.00
04/13/2007,12:03,1458.25,1458.25,1458.00,1458.00,131,26,157.00
04/13/2007,12:04,1458.00,1458.25,1458.00,1458.00,151,9,160.00
04/13/2007,12:05,1458.25,1458.50,1458.00,1458.25,437,288,725.00
04/13/2007,12:06,1458.25,1458.50,1458.00,1458.25,134,346,480.00
04/13/2007,12:07,1458.25,1458.25,1458.00,1458.25,77,1,78.00
04/13/2007,12:08,1458.00,1458.25,1457.75,1458.00,25,522,547.00
04/13/2007,12:09,1458.00,1458.00,1457.75,1457.75,86,55,141.00
04/13/2007,12:10,1457.75,1458.75,1457.75,1458.25,1142,472,1614.00
04/13/2007,12:11,1458.25,1458.50,1458.00,1458.25,138,376,514.00
04/13/2007,12:12,1458.00,1458.25,1457.75,1458.25,295,270,565.00
04/13/2007,12:13,1458.25,1458.75,1458.25,1458.25,761,774,1535.00
04/13/2007,12:14,1458.00,1458.00,1457.75,1457.75,317,474,791.00
04/13/2007,12:15,1458.00,1458.00,1457.00,1457.25,1147,4902,6049.00
04/13/2007,12:16,1457.25,1457.25,1456.75,1457.00,816,1258,2074.00
04/13/2007,12:17,1457.25,1457.25,1457.00,1457.25,138,1188,1326.00
04/13/2007,12:18,1457.25,1457.25,1457.00,1457.25,16,324,340.00
04/13/2007,12:19,1457.25,1457.50,1457.25,1457.50,1226,212,1438.00
04/13/2007,12:20,1457.75,1457.75,1457.25,1457.50,146,333,479.00
04/13/2007,12:21,1457.50,1458.00,1457.50,1457.50,579,684,1263.00
04/13/2007,12:22,1457.50,1457.75,1457.50,1457.50,166,330,496.00
04/13/2007,12:23,1457.50,1457.75,1457.50,1457.75,284,11,295.00
04/13/2007,12:24,1457.75,1458.00,1457.50,1457.75,140,57,197.00
04/13/2007,12:25,1457.75,1458.00,1457.75,1458.00,79,33,112.00
04/13/2007,12:26,1458.00,1458.25,1457.75,1458.00,787,196,983.00
04/13/2007,12:27,1457.75,1458.25,1457.75,1458.00,547,14,561.00
04/13/2007,12:28,1458.25,1458.25,1457.75,1458.00,310,890,1200.00
04/13/2007,12:29,1457.75,1458.00,1457.75,1458.00,402,38,440.00
04/13/2007,12:30,1458.00,1458.00,1457.75,1457.75,13,4,17.00
04/13/2007,12:31,1457.75,1458.25,1457.75,1458.00,748,28,776.00
04/13/2007,12:32,1458.00,1458.25,1458.00,1458.00,68,27,95.00
04/13/2007,12:33,1458.00,1458.25,1458.00,1458.25,200,117,317.00
04/13/2007,12:34,1458.25,1459.25,1458.25,1459.25,5903,578,6481.00
04/13/2007,12:35,1459.00,1459.50,1458.50,1458.75,2864,2348,5212.00
04/13/2007,12:36,1458.75,1459.00,1458.50,1458.75,287,1801,2088.00
04/13/2007,12:37,1458.75,1459.00,1458.25,1458.25,1174,1460,2634.00
04/13/2007,12:38,1458.50,1458.75,1458.25,1458.75,535,39,574.00
04/13/2007,12:39,1458.75,1458.75,1458.50,1458.50,16,452,468.00
04/13/2007,12:40,1458.50,1459.25,1458.50,1459.00,1611,889,2500.00
04/13/2007,12:41,1459.00,1459.00,1458.75,1459.00,925,189,1114.00
04/13/2007,12:42,1459.00,1459.25,1458.75,1459.25,1031,176,1207.00
04/13/2007,12:43,1459.25,1459.50,1459.00,1459.25,924,1614,2538.00
04/13/2007,12:44,1459.25,1459.50,1458.75,1458.75,143,1679,1822.00
04/13/2007,12:45,1458.75,1459.50,1458.75,1459.00,1600,370,1970.00
04/13/2007,12:46,1459.25,1459.50,1459.00,1459.50,423,474,897.00
04/13/2007,12:47,1459.50,1459.75,1459.25,1459.25,1358,736,2094.00
04/13/2007,12:48,1459.25,1459.50,1459.00,1459.00,106,705,811.00
04/13/2007,12:49,1459.00,1459.50,1459.00,1459.25,747,29,776.00
04/13/2007,12:50,1459.50,1459.75,1459.25,1459.75,1423,374,1797.00
04/13/2007,12:51,1459.50,1459.75,1459.25,1459.25,127,1278,1405.00
04/13/2007,12:52,1459.25,1459.50,1459.00,1459.25,320,738,1058.00
04/13/2007,12:53,1459.25,1459.25,1459.00,1459.25,482,23,505.00
04/13/2007,12:54,1459.50,1459.50,1459.00,1459.00,46,849,895.00
04/13/2007,12:55,1459.00,1459.25,1458.75,1459.00,328,906,1234.00
04/13/2007,12:56,1459.00,1459.25,1458.75,1459.00,230,253,483.00
04/13/2007,12:57,1459.00,1459.00,1458.75,1459.00,453,587,1040.00
04/13/2007,12:58,1459.00,1459.25,1459.00,1459.00,116,230,346.00
04/13/2007,12:59,1459.00,1459.25,1459.00,1459.25,39,44,83.00
04/13/2007,13:00,1459.25,1459.75,1459.00,1459.75,1676,364,2040.00
04/13/2007,13:01,1459.75,1459.75,1459.25,1459.50,1558,860,2418.00
04/13/2007,13:02,1459.25,1459.50,1459.25,1459.50,71,67,138.00
04/13/2007,13:03,1459.50,1459.50,1459.00,1459.00,48,670,718.00
04/13/2007,13:04,1459.00,1459.25,1458.75,1459.00,406,661,1067.00
04/13/2007,13:05,1459.00,1459.25,1458.75,1459.00,628,279,907.00
04/13/2007,13:06,1459.00,1459.25,1458.75,1458.75,206,693,899.00
04/13/2007,13:07,1458.75,1458.75,1458.50,1458.50,143,2251,2394.00
04/13/2007,13:08,1458.50,1458.50,1458.25,1458.25,106,1858,1964.00
04/13/2007,13:09,1458.25,1458.50,1458.00,1458.50,678,1674,2352.00
04/13/2007,13:10,1458.50,1458.50,1458.00,1458.50,310,1429,1739.00
04/13/2007,13:11,1458.25,1458.75,1458.25,1458.50,680,406,1086.00
04/13/2007,13:12,1458.50,1458.75,1458.25,1458.50,248,281,529.00
04/13/2007,13:13,1458.50,1458.75,1458.50,1458.75,27,377,404.00
04/13/2007,13:14,1458.75,1459.00,1458.75,1458.75,391,384,775.00
04/13/2007,13:15,1458.75,1459.00,1458.75,1459.00,6,179,185.00
04/13/2007,13:16,1459.00,1459.00,1458.75,1458.75,47,5,52.00
04/13/2007,13:17,1459.00,1459.00,1458.50,1459.00,338,401,739.00
04/13/2007,13:18,1458.75,1459.00,1458.75,1458.75,27,40,67.00
04/13/2007,13:19,1459.00,1459.00,1458.75,1459.00,67,29,96.00
04/13/2007,13:20,1458.75,1459.25,1458.75,1459.25,586,25,611.00
04/13/2007,13:21,1459.25,1459.25,1459.00,1459.25,131,80,211.00
04/13/2007,13:22,1459.25,1459.50,1459.00,1459.50,668,1069,1737.00
04/13/2007,13:23,1459.25,1459.50,1459.25,1459.25,64,154,218.00
04/13/2007,13:24,1459.50,1459.50,1459.25,1459.25,1072,11,1083.00
04/13/2007,13:25,1459.25,1459.50,1459.25,1459.25,66,107,173.00
04/13/2007,13:26,1459.50,1459.50,1458.75,1459.00,22,2168,2190.00
04/13/2007,13:27,1458.75,1459.00,1458.50,1459.00,961,741,1702.00
04/13/2007,13:28,1459.00,1459.25,1459.00,1459.25,455,109,564.00
04/13/2007,13:29,1459.00,1459.50,1459.00,1459.25,1152,596,1748.00
04/13/2007,13:30,1459.25,1459.50,1459.00,1459.00,220,419,639.00
04/13/2007,13:31,1459.25,1459.25,1458.75,1459.25,228,539,767.00
04/13/2007,13:32,1459.00,1459.25,1458.75,1459.00,40,468,508.00
04/13/2007,13:33,1458.75,1459.00,1458.75,1458.75,25,512,537.00
04/13/2007,13:34,1458.75,1459.00,1458.50,1459.00,167,16,183.00
04/13/2007,13:35,1459.00,1459.00,1458.75,1458.75,37,91,128.00
04/13/2007,13:36,1458.75,1459.25,1458.75,1459.25,587,151,738.00
04/13/2007,13:37,1459.25,1459.25,1459.00,1459.25,449,4,453.00
04/13/2007,13:38,1459.00,1459.25,1459.00,1459.25,60,42,102.00
04/13/2007,13:39,1459.25,1459.25,1459.00,1459.00,901,36,937.00
04/13/2007,13:40,1459.25,1459.50,1459.00,1459.25,232,260,492.00
04/13/2007,13:41,1459.00,1459.75,1459.00,1459.50,1212,617,1829.00
04/13/2007,13:42,1459.50,1459.75,1459.25,1459.75,477,58,535.00
04/13/2007,13:43,1459.50,1460.25,1459.50,1460.00,8362,6453,14815.00
04/13/2007,13:44,1459.75,1460.50,1459.75,1460.00,2919,2297,5216.00
04/13/2007,13:45,1460.25,1460.50,1459.75,1460.00,2949,1843,4792.00
04/13/2007,13:46,1460.25,1460.50,1459.75,1460.00,1507,1605,3112.00
04/13/2007,13:47,1460.25,1461.25,1460.00,1460.75,10782,3782,14564.00
04/13/2007,13:48,1460.75,1461.00,1460.50,1460.75,960,1615,2575.00
04/13/2007,13:49,1461.00,1461.00,1460.25,1460.50,588,1723,2311.00
04/13/2007,13:50,1460.50,1460.75,1460.25,1460.50,359,979,1338.00
04/13/2007,13:51,1460.50,1460.75,1460.25,1460.50,991,177,1168.00
04/13/2007,13:52,1460.50,1461.25,1460.50,1461.25,2616,160,2776.00
04/13/2007,13:53,1461.00,1461.50,1461.00,1461.25,2764,1512,4276.00
04/13/2007,13:54,1461.25,1461.50,1460.50,1460.75,1632,3327,4959.00
04/13/2007,13:55,1460.75,1460.75,1460.00,1460.00,1781,2309,4090.00
04/13/2007,13:56,1460.25,1460.75,1460.00,1460.50,2398,771,3169.00
04/13/2007,13:57,1460.50,1460.75,1460.25,1460.50,64,1124,1188.00
04/13/2007,13:58,1460.50,1460.50,1460.25,1460.50,474,215,689.00
04/13/2007,13:59,1460.50,1460.75,1460.25,1460.75,436,449,885.00
04/13/2007,14:00,1460.75,1460.75,1460.25,1460.50,537,983,1520.00
04/13/2007,14:01,1460.25,1460.50,1460.00,1460.25,570,2704,3274.00
04/13/2007,14:02,1460.00,1460.25,1459.75,1460.00,825,1872,2697.00
04/13/2007,14:03,1460.25,1460.25,1460.00,1460.00,351,45,396.00
04/13/2007,14:04,1460.00,1460.50,1460.00,1460.25,1846,936,2782.00
04/13/2007,14:05,1460.25,1460.50,1460.00,1460.25,427,690,1117.00
04/13/2007,14:06,1460.25,1460.75,1460.25,1460.50,573,45,618.00
04/13/2007,14:07,1460.75,1461.00,1460.50,1460.75,3179,313,3492.00
04/13/2007,14:08,1460.75,1461.00,1460.50,1460.75,628,33,661.00
04/13/2007,14:09,1461.00,1461.00,1460.50,1460.50,383,820,1203.00
04/13/2007,14:10,1460.75,1461.00,1460.50,1461.00,713,296,1009.00
04/13/2007,14:11,1460.75,1461.00,1460.75,1460.75,410,35,445.00
04/13/2007,14:12,1461.00,1461.50,1461.00,1461.25,2699,472,3171.00
04/13/2007,14:13,1461.25,1461.25,1460.75,1461.00,953,2050,3003.00
04/13/2007,14:14,1460.75,1461.50,1460.75,1461.25,4202,372,4574.00
04/13/2007,14:15,1461.50,1461.50,1461.00,1461.25,1311,1091,2402.00
04/13/2007,14:16,1461.25,1461.50,1461.00,1461.00,428,1623,2051.00
04/13/2007,14:17,1461.00,1461.25,1460.50,1460.75,541,1299,1840.00
04/13/2007,14:18,1461.00,1461.00,1460.25,1460.75,1910,2032,3942.00
04/13/2007,14:19,1460.75,1461.25,1460.75,1461.00,565,66,631.00
04/13/2007,14:20,1461.00,1461.25,1460.75,1461.25,324,613,937.00
04/13/2007,14:21,1461.25,1461.75,1460.75,1460.75,3225,2050,5275.00
04/13/2007,14:22,1461.00,1461.00,1460.50,1460.75,193,901,1094.00
04/13/2007,14:23,1460.75,1460.75,1460.50,1460.75,1505,596,2101.00
04/13/2007,14:24,1460.75,1461.00,1460.50,1460.75,766,1255,2021.00
04/13/2007,14:25,1460.75,1460.75,1460.50,1460.50,750,107,857.00
04/13/2007,14:26,1460.50,1461.00,1460.50,1460.75,328,152,480.00
04/13/2007,14:27,1461.00,1461.00,1460.75,1461.00,180,236,416.00
04/13/2007,14:28,1461.00,1461.00,1460.75,1461.00,633,51,684.00
04/13/2007,14:29,1460.75,1461.00,1460.75,1461.00,36,185,221.00
04/13/2007,14:30,1460.75,1461.00,1460.50,1460.75,711,4489,5200.00
04/13/2007,14:31,1460.75,1460.75,1460.50,1460.75,200,181,381.00
04/13/2007,14:32,1460.75,1460.75,1460.50,1460.75,1181,334,1515.00
04/13/2007,14:33,1460.75,1461.00,1460.50,1461.00,1190,1917,3107.00
04/13/2007,14:34,1461.00,1461.00,1460.50,1460.75,49,853,902.00
04/13/2007,14:35,1460.75,1460.75,1460.50,1460.75,216,280,496.00
04/13/2007,14:36,1460.50,1461.00,1460.50,1460.75,920,51,971.00
04/13/2007,14:37,1460.75,1461.00,1460.50,1460.75,85,375,460.00
04/13/2007,14:38,1460.50,1460.75,1460.50,1460.75,34,87,121.00
04/13/2007,14:39,1460.50,1461.00,1460.50,1461.00,1103,72,1175.00
04/13/2007,14:40,1461.00,1461.00,1460.50,1460.50,205,1435,1640.00
04/13/2007,14:41,1460.75,1461.00,1460.50,1460.75,1035,109,1144.00
04/13/2007,14:42,1460.75,1461.25,1460.75,1461.00,1849,1162,3011.00
04/13/2007,14:43,1461.00,1461.25,1460.75,1461.00,1458,915,2373.00
04/13/2007,14:44,1461.00,1461.00,1460.75,1461.00,573,185,758.00
04/13/2007,14:45,1461.00,1461.00,1460.75,1460.75,1282,62,1344.00
04/13/2007,14:46,1460.75,1461.25,1460.75,1461.00,1233,918,2151.00
04/13/2007,14:47,1461.00,1461.25,1460.50,1460.75,841,1881,2722.00
04/13/2007,14:48,1460.75,1460.75,1460.50,1460.75,1853,762,2615.00
04/13/2007,14:49,1460.75,1461.00,1460.50,1460.75,1238,1361,2599.00
04/13/2007,14:50,1461.00,1461.00,1460.50,1460.75,1452,1549,3001.00
04/13/2007,14:51,1461.00,1461.00,1460.50,1461.00,795,520,1315.00
04/13/2007,14:52,1460.75,1461.25,1460.75,1461.00,2722,1357,4079.00
04/13/2007,14:53,1461.00,1461.25,1460.75,1461.25,564,1491,2055.00
04/13/2007,14:54,1461.00,1461.25,1461.00,1461.25,116,217,333.00
04/13/2007,14:55,1461.25,1461.50,1461.00,1461.25,1826,1542,3368.00
04/13/2007,14:56,1461.00,1461.25,1461.00,1461.25,646,180,826.00
04/13/2007,14:57,1461.25,1461.25,1461.00,1461.25,1102,1018,2120.00
04/13/2007,14:58,1461.25,1461.25,1460.75,1461.00,592,3423,4015.00
04/13/2007,14:59,1460.75,1461.25,1460.75,1460.75,2741,1516,4257.00
04/13/2007,15:00,1461.00,1461.25,1460.75,1461.25,5505,3475,8980.00
04/13/2007,15:01,1461.00,1461.50,1460.75,1461.25,6468,5583,12051.00
04/13/2007,15:02,1461.00,1461.50,1461.00,1461.50,2670,1173,3843.00
04/13/2007,15:03,1461.50,1461.50,1461.00,1461.00,4553,1645,6198.00
04/13/2007,15:04,1461.25,1461.25,1461.00,1461.00,265,1878,2143.00
04/13/2007,15:05,1461.00,1461.25,1460.50,1460.75,535,4606,5141.00
04/13/2007,15:06,1460.50,1461.00,1460.50,1461.00,520,902,1422.00
04/13/2007,15:07,1460.75,1461.00,1460.50,1460.75,140,2204,2344.00
04/13/2007,15:08,1460.75,1461.00,1460.75,1460.75,37,543,580.00
04/13/2007,15:09,1460.75,1461.00,1460.75,1460.75,93,735,828.00
04/13/2007,15:10,1460.50,1461.00,1460.50,1460.75,1752,1448,3200.00
04/13/2007,15:11,1460.75,1461.00,1460.75,1461.00,249,234,483.00
04/13/2007,15:12,1460.75,1461.00,1460.75,1461.00,151,1523,1674.00
04/13/2007,15:13,1460.75,1461.00,1460.75,1460.75,260,2514,2774.00
04/13/2007,15:14,1461.00,1461.25,1460.75,1461.25,3102,1589,4691.00
04/13/2007,15:15,1461.25,1461.75,1460.75,1461.50,4499,4768,9267.00
04/13/2007,15:16,1461.50,1461.50,1461.50,1461.50,0,26,26.00
04/15/2007,17:01,1461.50,1461.75,1461.25,1461.50,3,262,265.00
04/15/2007,17:02,1461.25,1461.50,1461.00,1461.25,44,88,132.00
04/15/2007,17:03,1461.25,1461.50,1461.25,1461.50,75,13,88.00
04/15/2007,17:04,1461.50,1461.50,1461.25,1461.50,16,1,17.00
04/15/2007,17:05,1461.25,1461.50,1461.25,1461.25,28,27,55.00
04/15/2007,17:06,1461.25,1461.50,1461.25,1461.50,8,1,9.00
04/15/2007,17:07,1461.25,1461.50,1461.25,1461.50,7,10,17.00
04/15/2007,17:08,1461.25,1461.50,1461.25,1461.50,5,14,19.00
04/15/2007,17:09,1461.25,1461.25,1461.25,1461.25,0,22,22.00
04/15/2007,17:10,1461.25,1461.50,1461.25,1461.50,20,39,59.00
04/15/2007,17:11,1461.50,1461.75,1461.50,1461.50,8,1,9.00
04/15/2007,17:12,1461.75,1461.75,1461.75,1461.75,7,0,7.00
04/15/2007,17:13,1461.75,1461.75,1461.75,1461.75,2,0,2.00
04/15/2007,17:15,1461.50,1461.50,1461.25,1461.25,0,17,17.00
04/15/2007,17:16,1461.50,1461.50,1461.50,1461.50,44,0,44.00
04/15/2007,17:17,1461.25,1461.25,1461.25,1461.25,0,4,4.00
04/15/2007,17:19,1461.25,1461.50,1461.25,1461.50,1,1,2.00
04/15/2007,17:20,1461.50,1461.50,1461.50,1461.50,13,0,13.00
04/15/2007,17:24,1461.50,1461.50,1461.50,1461.50,1,0,1.00
04/15/2007,17:26,1461.75,1461.75,1461.75,1461.75,43,0,43.00
04/15/2007,17:27,1461.50,1461.50,1461.50,1461.50,0,6,6.00
04/15/2007,17:29,1461.75,1461.75,1461.50,1461.50,1,1,2.00
04/15/2007,17:30,1461.50,1461.50,1461.50,1461.50,0,1,1.00
04/15/2007,17:31,1461.75,1461.75,1461.75,1461.75,2,0,2.00
04/15/2007,17:32,1461.75,1462.00,1461.50,1461.75,27,3,30.00
04/15/2007,17:33,1461.75,1461.75,1461.75,1461.75,0,3,3.00
04/15/2007,17:34,1461.75,1461.75,1461.75,1461.75,0,2,2.00
04/15/2007,17:35,1461.75,1461.75,1461.75,1461.75,0,1,1.00
04/15/2007,17:37,1462.00,1462.00,1462.00,1462.00,10,0,10.00
04/15/2007,17:38,1462.00,1462.00,1462.00,1462.00,24,0,24.00
04/15/2007,17:39,1461.75,1461.75,1461.75,1461.75,0,1,1.00
04/15/2007,17:40,1462.00,1462.00,1462.00,1462.00,29,0,29.00
04/15/2007,17:41,1462.00,1462.25,1461.75,1461.75,176,49,225.00
04/15/2007,17:43,1461.75,1461.75,1461.75,1461.75,0,7,7.00
04/15/2007,17:45,1462.00,1462.25,1462.00,1462.25,61,0,61.00
04/15/2007,17:47,1462.00,1462.00,1462.00,1462.00,0,76,76.00
04/15/2007,17:48,1462.00,1462.00,1462.00,1462.00,0,9,9.00
04/15/2007,17:49,1462.00,1462.00,1462.00,1462.00,0,1,1.00
04/15/2007,17:54,1461.75,1461.75,1461.75,1461.75,0,1,1.00
04/15/2007,17:55,1461.75,1461.75,1461.75,1461.75,0,9,9.00
04/15/2007,17:56,1462.00,1462.00,1461.75,1461.75,3,3,6.00
04/15/2007,17:57,1461.75,1461.75,1461.75,1461.75,0,36,36.00
04/15/2007,17:58,1461.75,1461.75,1461.75,1461.75,0,43,43.00
04/15/2007,17:59,1461.75,1461.75,1461.75,1461.75,0,7,7.00
04/15/2007,18:00,1461.75,1461.75,1461.75,1461.75,0,8,8.00
04/15/2007,18:02,1461.75,1461.75,1461.75,1461.75,0,13,13.00
04/15/2007,18:03,1461.75,1461.75,1461.75,1461.75,0,33,33.00
04/15/2007,18:06,1461.75,1461.75,1461.75,1461.75,0,13,13.00
04/15/2007,18:09,1461.50,1461.50,1461.50,1461.50,0,1,1.00
04/15/2007,18:10,1461.75,1461.75,1461.75,1461.75,53,0,53.00
04/15/2007,18:11,1461.50,1461.50,1461.50,1461.50,0,1,1.00
04/15/2007,18:13,1461.75,1461.75,1461.75,1461.75,20,0,20.00
04/15/2007,18:14,1461.50,1461.75,1461.50,1461.75,21,5,26.00
04/15/2007,18:16,1461.75,1462.00,1461.75,1462.00,52,0,52.00
04/15/2007,18:17,1462.00,1462.00,1462.00,1462.00,17,0,17.00
04/15/2007,18:18,1462.00,1462.00,1462.00,1462.00,34,0,34.00
04/15/2007,18:19,1462.00,1462.00,1462.00,1462.00,10,0,10.00
04/15/2007,18:20,1462.00,1462.00,1462.00,1462.00,1,0,1.00
04/15/2007,18:23,1462.00,1462.00,1462.00,1462.00,44,0,44.00
04/15/2007,18:25,1462.00,1462.00,1462.00,1462.00,77,0,77.00
04/15/2007,18:26,1462.00,1462.00,1462.00,1462.00,124,0,124.00
04/15/2007,18:30,1462.00,1462.00,1462.00,1462.00,87,0,87.00
04/15/2007,18:35,1462.25,1462.25,1462.25,1462.25,2,0,2.00
04/15/2007,18:36,1462.25,1462.25,1462.25,1462.25,6,0,6.00
04/15/2007,18:37,1462.25,1462.25,1462.25,1462.25,8,0,8.00
04/15/2007,18:38,1462.00,1462.25,1462.00,1462.00,2,2,4.00
04/15/2007,18:40,1462.25,1462.25,1462.00,1462.25,103,1,104.00
04/15/2007,18:41,1462.25,1462.25,1462.25,1462.25,25,0,25.00
04/15/2007,18:42,1462.25,1462.25,1462.00,1462.00,31,5,36.00
04/15/2007,18:44,1462.00,1462.00,1462.00,1462.00,0,1,1.00
04/15/2007,18:45,1462.25,1462.25,1462.25,1462.25,3,0,3.00
04/15/2007,18:47,1462.25,1462.50,1462.25,1462.25,304,10,314.00
04/15/2007,18:48,1462.50,1463.00,1462.50,1462.75,451,20,471.00
04/15/2007,18:49,1462.50,1462.75,1462.50,1462.75,13,1,14.00
04/15/2007,18:50,1462.75,1462.75,1462.75,1462.75,25,0,25.00
04/15/2007,18:52,1462.75,1462.75,1462.75,1462.75,3,0,3.00
04/15/2007,18:53,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,18:54,1462.50,1462.50,1462.50,1462.50,0,1,1.00
04/15/2007,18:55,1462.50,1462.50,1462.50,1462.50,0,49,49.00
04/15/2007,18:56,1462.50,1462.50,1462.50,1462.50,0,1,1.00
04/15/2007,18:58,1462.50,1462.75,1462.50,1462.50,33,3,36.00
04/15/2007,18:59,1462.75,1462.75,1462.75,1462.75,6,0,6.00
04/15/2007,19:01,1462.75,1462.75,1462.50,1462.50,43,5,48.00
04/15/2007,19:02,1462.50,1462.75,1462.50,1462.50,2,2,4.00
04/15/2007,19:03,1462.75,1462.75,1462.50,1462.50,1,1,2.00
04/15/2007,19:04,1462.75,1462.75,1462.50,1462.50,2,2,4.00
04/15/2007,19:06,1462.50,1462.50,1462.50,1462.50,0,3,3.00
04/15/2007,19:07,1462.50,1462.50,1462.50,1462.50,0,1,1.00
04/15/2007,19:08,1462.50,1462.50,1462.25,1462.25,0,265,265.00
04/15/2007,19:09,1462.00,1462.00,1462.00,1462.00,0,48,48.00
04/15/2007,19:10,1462.00,1462.25,1462.00,1462.00,1,129,130.00
04/15/2007,19:12,1462.00,1462.00,1462.00,1462.00,0,1,1.00
04/15/2007,19:13,1462.25,1462.25,1462.00,1462.00,1,1,2.00
04/15/2007,19:14,1462.00,1462.00,1462.00,1462.00,0,1,1.00
04/15/2007,19:15,1462.25,1462.25,1462.25,1462.25,2,0,2.00
04/15/2007,19:17,1462.00,1462.25,1462.00,1462.25,20,1,21.00
04/15/2007,19:18,1462.25,1462.25,1462.25,1462.25,34,0,34.00
04/15/2007,19:19,1462.25,1462.25,1462.25,1462.25,7,0,7.00
04/15/2007,19:20,1462.50,1462.50,1462.50,1462.50,75,0,75.00
04/15/2007,19:21,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,19:22,1462.50,1462.50,1462.50,1462.50,0,31,31.00
04/15/2007,19:23,1462.25,1462.25,1462.25,1462.25,0,50,50.00
04/15/2007,19:24,1462.25,1462.50,1462.25,1462.50,21,57,78.00
04/15/2007,19:25,1462.25,1462.25,1462.25,1462.25,0,1,1.00
04/15/2007,19:26,1462.25,1462.25,1462.25,1462.25,0,11,11.00
04/15/2007,19:27,1462.50,1462.50,1462.25,1462.25,60,1,61.00
04/15/2007,19:28,1462.25,1462.25,1462.25,1462.25,0,1,1.00
04/15/2007,19:31,1462.50,1462.50,1462.50,1462.50,8,0,8.00
04/15/2007,19:32,1462.50,1462.50,1462.25,1462.25,11,1,12.00
04/15/2007,19:34,1462.25,1462.50,1462.25,1462.50,1,45,46.00
04/15/2007,19:35,1462.50,1462.50,1462.50,1462.50,12,0,12.00
04/15/2007,19:37,1462.25,1462.25,1462.25,1462.25,0,2,2.00
04/15/2007,19:39,1462.50,1462.50,1462.25,1462.25,1,1,2.00
04/15/2007,19:40,1462.25,1462.50,1462.25,1462.50,1,1,2.00
04/15/2007,19:42,1462.50,1462.50,1462.50,1462.50,20,0,20.00
04/15/2007,19:43,1462.50,1462.75,1462.50,1462.50,50,1,51.00
04/15/2007,19:44,1462.50,1462.50,1462.50,1462.50,0,3,3.00
04/15/2007,19:45,1462.50,1462.50,1462.50,1462.50,0,3,3.00
04/15/2007,19:46,1462.50,1462.75,1462.50,1462.75,1,10,11.00
04/15/2007,19:47,1462.75,1462.75,1462.75,1462.75,124,0,124.00
04/15/2007,19:48,1462.75,1462.75,1462.75,1462.75,79,0,79.00
04/15/2007,19:49,1462.75,1462.75,1462.75,1462.75,6,0,6.00
04/15/2007,19:51,1462.75,1462.75,1462.75,1462.75,78,0,78.00
04/15/2007,19:52,1462.75,1462.75,1462.75,1462.75,9,0,9.00
04/15/2007,19:54,1462.75,1462.75,1462.75,1462.75,41,0,41.00
04/15/2007,19:55,1462.75,1462.75,1462.75,1462.75,108,0,108.00
04/15/2007,19:57,1462.75,1463.00,1462.75,1463.00,72,0,72.00
04/15/2007,19:58,1463.00,1463.00,1463.00,1463.00,30,0,30.00
04/15/2007,19:59,1463.00,1463.25,1463.00,1463.00,157,11,168.00
04/15/2007,20:00,1462.75,1463.25,1462.75,1463.25,23,3,26.00
04/15/2007,20:02,1463.25,1463.25,1463.25,1463.25,1,0,1.00
04/15/2007,20:03,1463.00,1463.00,1463.00,1463.00,0,160,160.00
04/15/2007,20:04,1463.00,1463.00,1462.75,1463.00,1,38,39.00
04/15/2007,20:05,1463.00,1463.00,1463.00,1463.00,20,0,20.00
04/15/2007,20:06,1462.75,1463.00,1462.75,1463.00,56,8,64.00
04/15/2007,20:07,1462.75,1462.75,1462.75,1462.75,0,49,49.00
04/15/2007,20:12,1462.75,1463.00,1462.75,1463.00,75,1,76.00
04/15/2007,20:15,1463.00,1463.00,1463.00,1463.00,4,0,4.00
04/15/2007,20:19,1463.25,1463.25,1463.00,1463.00,2,134,136.00
04/15/2007,20:21,1463.00,1463.00,1463.00,1463.00,0,2,2.00
04/15/2007,20:22,1463.00,1463.00,1463.00,1463.00,0,1,1.00
04/15/2007,20:24,1462.75,1462.75,1462.75,1462.75,0,1,1.00
04/15/2007,20:25,1462.75,1462.75,1462.75,1462.75,0,5,5.00
04/15/2007,20:26,1462.75,1462.75,1462.50,1462.50,0,299,299.00
04/15/2007,20:27,1462.50,1462.50,1462.25,1462.50,2,251,253.00
04/15/2007,20:28,1462.50,1462.50,1462.50,1462.50,2,0,2.00
04/15/2007,20:29,1462.50,1462.50,1462.50,1462.50,4,0,4.00
04/15/2007,20:30,1462.50,1462.50,1462.25,1462.25,42,26,68.00
04/15/2007,20:32,1462.50,1462.50,1462.50,1462.50,12,0,12.00
04/15/2007,20:33,1462.50,1462.50,1462.50,1462.50,2,0,2.00
04/15/2007,20:36,1462.50,1462.75,1462.50,1462.75,4,0,4.00
04/15/2007,20:38,1462.50,1462.50,1462.50,1462.50,0,1,1.00
04/15/2007,20:39,1462.50,1462.50,1462.50,1462.50,0,1,1.00
04/15/2007,20:40,1462.50,1462.50,1462.50,1462.50,0,10,10.00
04/15/2007,20:41,1462.50,1462.50,1462.50,1462.50,0,5,5.00
04/15/2007,20:44,1462.75,1462.75,1462.75,1462.75,2,0,2.00
04/15/2007,20:47,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,20:50,1462.75,1462.75,1462.75,1462.75,6,0,6.00
04/15/2007,20:51,1462.50,1462.75,1462.50,1462.75,2,2,4.00
04/15/2007,20:52,1462.75,1462.75,1462.75,1462.75,5,0,5.00
04/15/2007,20:53,1462.75,1462.75,1462.75,1462.75,22,0,22.00
04/15/2007,20:54,1462.75,1462.75,1462.50,1462.75,22,3,25.00
04/15/2007,20:55,1462.75,1462.75,1462.75,1462.75,20,0,20.00
04/15/2007,20:57,1462.75,1462.75,1462.75,1462.75,26,0,26.00
04/15/2007,20:58,1462.75,1463.00,1462.75,1463.00,135,0,135.00
04/15/2007,20:59,1463.00,1463.00,1462.75,1462.75,2,8,10.00
04/15/2007,21:04,1462.75,1462.75,1462.50,1462.50,0,4,4.00
04/15/2007,21:07,1462.75,1462.75,1462.75,1462.75,2,0,2.00
04/15/2007,21:08,1462.50,1462.50,1462.50,1462.50,0,4,4.00
04/15/2007,21:10,1462.50,1462.50,1462.50,1462.50,0,2,2.00
04/15/2007,21:12,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,21:14,1462.75,1462.75,1462.75,1462.75,40,0,40.00
04/15/2007,21:16,1462.50,1462.50,1462.50,1462.50,0,44,44.00
04/15/2007,21:17,1462.50,1462.50,1462.50,1462.50,0,4,4.00
04/15/2007,21:18,1462.50,1462.50,1462.50,1462.50,0,2,2.00
04/15/2007,21:22,1462.75,1462.75,1462.50,1462.50,1,2,3.00
04/15/2007,21:23,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,21:26,1462.75,1462.75,1462.75,1462.75,25,0,25.00
04/15/2007,21:27,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,21:29,1463.00,1463.00,1462.75,1462.75,1,3,4.00
04/15/2007,21:30,1462.75,1462.75,1462.75,1462.75,0,4,4.00
04/15/2007,21:32,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,21:34,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,21:35,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,21:36,1463.00,1463.00,1463.00,1463.00,22,0,22.00
04/15/2007,21:37,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,21:40,1463.00,1463.00,1462.75,1462.75,1,2,3.00
04/15/2007,21:41,1462.75,1462.75,1462.75,1462.75,0,1,1.00
04/15/2007,21:42,1462.75,1462.75,1462.75,1462.75,0,10,10.00
04/15/2007,21:44,1462.75,1462.75,1462.75,1462.75,0,53,53.00
04/15/2007,21:47,1462.75,1462.75,1462.75,1462.75,0,8,8.00
04/15/2007,21:48,1462.75,1462.75,1462.75,1462.75,0,16,16.00
04/15/2007,21:52,1462.75,1462.75,1462.75,1462.75,0,2,2.00
04/15/2007,21:54,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,21:56,1463.00,1463.00,1463.00,1463.00,5,0,5.00
04/15/2007,21:57,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,21:59,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,22:00,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,22:05,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,22:06,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,22:09,1462.75,1463.00,1462.75,1463.00,10,2,12.00
04/15/2007,22:10,1462.75,1462.75,1462.75,1462.75,0,60,60.00
04/15/2007,22:11,1462.75,1462.75,1462.75,1462.75,0,2,2.00
04/15/2007,22:18,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,22:19,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,22:22,1463.00,1463.00,1462.75,1462.75,2,5,7.00
04/15/2007,22:24,1463.00,1463.00,1463.00,1463.00,5,0,5.00
04/15/2007,22:25,1463.00,1463.00,1463.00,1463.00,7,0,7.00
04/15/2007,22:26,1463.00,1463.00,1463.00,1463.00,3,0,3.00
04/15/2007,22:27,1463.00,1463.00,1462.75,1462.75,6,6,12.00
04/15/2007,22:28,1463.00,1463.00,1463.00,1463.00,6,0,6.00
04/15/2007,22:29,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,22:32,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,22:34,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,22:35,1463.00,1463.00,1463.00,1463.00,7,0,7.00
04/15/2007,22:36,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,22:37,1463.00,1463.00,1463.00,1463.00,11,0,11.00
04/15/2007,22:38,1462.75,1462.75,1462.75,1462.75,0,4,4.00
04/15/2007,22:39,1462.75,1462.75,1462.75,1462.75,0,2,2.00
04/15/2007,22:41,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,22:42,1462.75,1462.75,1462.50,1462.75,1,69,70.00
04/15/2007,22:45,1462.75,1462.75,1462.50,1462.50,1,1,2.00
04/15/2007,22:46,1462.50,1462.50,1462.50,1462.50,0,1,1.00
04/15/2007,22:47,1462.50,1462.50,1462.50,1462.50,0,4,4.00
04/15/2007,22:53,1462.75,1462.75,1462.75,1462.75,2,0,2.00
04/15/2007,22:55,1462.75,1462.75,1462.75,1462.75,4,0,4.00
04/15/2007,22:56,1462.50,1462.50,1462.50,1462.50,0,89,89.00
04/15/2007,22:57,1462.50,1462.50,1462.50,1462.50,0,47,47.00
04/15/2007,22:58,1462.50,1462.50,1462.50,1462.50,0,15,15.00
04/15/2007,23:00,1462.50,1462.75,1462.50,1462.50,1,7,8.00
04/15/2007,23:03,1462.50,1462.50,1462.50,1462.50,0,5,5.00
04/15/2007,23:06,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,23:09,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,23:10,1462.75,1462.75,1462.75,1462.75,30,0,30.00
04/15/2007,23:12,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,23:13,1462.50,1462.75,1462.50,1462.75,4,5,9.00
04/15/2007,23:14,1462.75,1462.75,1462.75,1462.75,4,0,4.00
04/15/2007,23:15,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,23:16,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,23:19,1463.00,1463.00,1463.00,1463.00,29,0,29.00
04/15/2007,23:21,1463.25,1463.25,1463.25,1463.25,16,0,16.00
04/15/2007,23:22,1463.00,1463.00,1463.00,1463.00,0,3,3.00
04/15/2007,23:24,1463.00,1463.00,1463.00,1463.00,0,21,21.00
04/15/2007,23:25,1463.00,1463.00,1463.00,1463.00,0,2,2.00
04/15/2007,23:26,1463.00,1463.00,1463.00,1463.00,0,1,1.00
04/15/2007,23:27,1463.00,1463.00,1463.00,1463.00,0,5,5.00
04/15/2007,23:28,1463.00,1463.00,1463.00,1463.00,0,1,1.00
04/15/2007,23:29,1463.00,1463.00,1462.50,1462.75,15,95,110.00
04/15/2007,23:30,1462.50,1462.75,1462.50,1462.75,11,15,26.00
04/15/2007,23:31,1462.50,1462.50,1462.50,1462.50,0,4,4.00
04/15/2007,23:32,1462.75,1462.75,1462.75,1462.75,4,0,4.00
04/15/2007,23:33,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,23:34,1462.75,1462.75,1462.75,1462.75,1,0,1.00
04/15/2007,23:37,1463.00,1463.00,1463.00,1463.00,33,0,33.00
04/15/2007,23:38,1463.00,1463.00,1463.00,1463.00,3,0,3.00
04/15/2007,23:39,1463.00,1463.00,1463.00,1463.00,3,0,3.00
04/15/2007,23:40,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,23:41,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,23:42,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,23:43,1463.00,1463.00,1462.75,1462.75,1,4,5.00
04/15/2007,23:44,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,23:45,1463.00,1463.00,1463.00,1463.00,1,0,1.00
04/15/2007,23:46,1463.25,1463.25,1463.00,1463.25,2,3,5.00
04/15/2007,23:48,1463.00,1463.00,1462.75,1462.75,0,54,54.00
04/15/2007,23:49,1463.00,1463.00,1463.00,1463.00,7,0,7.00
04/15/2007,23:50,1463.00,1463.00,1463.00,1463.00,22,0,22.00
04/15/2007,23:52,1463.00,1463.00,1463.00,1463.00,2,0,2.00
04/15/2007,23:55,1463.00,1463.00,1463.00,1463.00,5,0,5.00
04/16/2007,00:00,1462.75,1463.00,1462.50,1463.00,50,90,140.00
04/16/2007,00:01,1463.25,1463.25,1463.25,1463.25,2,0,2.00
04/16/2007,00:04,1463.25,1463.25,1463.25,1463.25,3,0,3.00
04/16/2007,00:06,1463.00,1463.00,1463.00,1463.00,0,91,91.00
04/16/2007,00:07,1463.00,1463.00,1463.00,1463.00,0,31,31.00
04/16/2007,00:08,1463.25,1463.25,1463.25,1463.25,1,0,1.00
04/16/2007,00:09,1463.25,1463.25,1463.25,1463.25,1,0,1.00
04/16/2007,00:13,1463.25,1463.25,1463.00,1463.00,1,1,2.00
04/16/2007,00:15,1463.25,1463.25,1463.25,1463.25,2,0,2.00
04/16/2007,00:17,1463.25,1463.25,1463.25,1463.25,1,0,1.00
04/16/2007,00:19,1463.00,1463.00,1463.00,1463.00,0,5,5.00
04/16/2007,00:26,1463.00,1463.25,1463.00,1463.25,1,1,2.00
04/16/2007,00:27,1463.00,1463.00,1463.00,1463.00,0,10,10.00
04/16/2007,00:28,1463.00,1463.00,1463.00,1463.00,0,6,6.00
04/16/2007,00:29,1463.00,1463.00,1463.00,1463.00,0,14,14.00
04/16/2007,00:30,1463.00,1463.00,1463.00,1463.00,0,2,2.00
04/16/2007,00:36,1463.25,1463.25,1463.25,1463.25,425,0,425.00
04/16/2007,00:37,1463.25,1463.50,1463.00,1463.00,48,13,61.00
04/16/2007,00:38,1463.00,1463.00,1463.00,1463.00,0,32,32.00
04/16/2007,00:39,1463.00,1463.00,1463.00,1463.00,0,8,8.00
04/16/2007,00:40,1463.25,1463.25,1463.25,1463.25,1,0,1.00
04/16/2007,00:41,1463.25,1463.25,1463.25,1463.25,2,0,2.00
04/16/2007,00:44,1463.25,1463.25,1463.25,1463.25,138,0,138.00
04/16/2007,00:45,1463.50,1463.50,1463.25,1463.25,29,60,89.00
04/16/2007,00:46,1463.25,1463.25,1463.25,1463.25,0,55,55.00
04/16/2007,00:47,1463.25,1463.50,1463.25,1463.50,5,1,6.00
04/16/2007,00:48,1463.50,1463.50,1463.50,1463.50,1,0,1.00
04/16/2007,00:50,1463.50,1463.50,1463.50,1463.50,250,0,250.00
04/16/2007,00:51,1463.50,1463.50,1463.50,1463.50,118,0,118.00
04/16/2007,00:52,1463.50,1463.75,1463.50,1463.50,158,36,194.00
04/16/2007,00:53,1463.50,1463.50,1463.50,1463.50,0,2,2.00
04/16/2007,00:54,1463.25,1463.25,1463.25,1463.25,0,2,2.00
04/16/2007,00:57,1463.50,1463.50,1463.50,1463.50,30,0,30.00
04/16/2007,00:58,1463.50,1463.50,1463.50,1463.50,1,0,1.00
04/16/2007,01:00,1463.50,1463.50,1463.50,1463.50,4,0,4.00
04/16/2007,01:01,1463.50,1463.50,1463.50,1463.50,21,0,21.00
04/16/2007,01:02,1463.50,1463.75,1463.25,1463.50,25,22,47.00
04/16/2007,01:06,1463.50,1463.75,1463.50,1463.50,3,24,27.00
04/16/2007,01:07,1463.50,1463.50,1463.50,1463.50,0,14,14.00
04/16/2007,01:08,1463.50,1463.75,1463.50,1463.50,21,17,38.00
04/16/2007,01:09,1463.50,1463.50,1463.50,1463.50,0,6,6.00
04/16/2007,01:10,1463.50,1463.75,1463.50,1463.75,2,7,9.00
04/16/2007,01:11,1463.75,1463.75,1463.75,1463.75,2,0,2.00
04/16/2007,01:12,1463.75,1463.75,1463.75,1463.75,3,0,3.00
04/16/2007,01:13,1463.50,1463.75,1463.50,1463.75,20,1,21.00
04/16/2007,01:14,1463.50,1463.50,1463.50,1463.50,0,6,6.00
04/16/2007,01:15,1463.50,1463.50,1463.25,1463.25,0,75,75.00
04/16/2007,01:16,1463.25,1463.25,1463.25,1463.25,0,50,50.00
04/16/2007,01:17,1463.50,1463.50,1463.50,1463.50,1,0,1.00
04/16/2007,01:18,1463.50,1463.50,1463.50,1463.50,13,0,13.00
04/16/2007,01:19,1463.25,1463.25,1463.00,1463.25,1,61,62.00
04/16/2007,01:20,1463.25,1463.25,1463.00,1463.00,21,103,124.00
04/16/2007,01:21,1463.25,1463.25,1463.25,1463.25,6,0,6.00
04/16/2007,01:23,1463.00,1463.25,1463.00,1463.25,21,42,63.00
04/16/2007,01:24,1463.50,1463.50,1463.50,1463.50,20,0,20.00
04/16/2007,01:26,1463.25,1463.25,1463.25,1463.25,0,43,43.00
04/16/2007,01:27,1463.25,1463.25,1463.25,1463.25,0,8,8.00
04/16/2007,01:28,1463.25,1463.50,1463.25,1463.50,1,6,7.00
04/16/2007,01:29,1463.50,1463.50,1463.50,1463.50,2,0,2.00
04/16/2007,01:31,1463.25,1463.50,1463.00,1463.50,20,4,24.00
04/16/2007,01:33,1463.25,1463.25,1463.25,1463.25,0,1,1.00
04/16/2007,01:34,1463.25,1463.25,1463.00,1463.00,0,82,82.00
04/16/2007,01:35,1463.25,1463.25,1463.25,1463.25,3,0,3.00
04/16/2007,01:36,1463.25,1463.25,1463.25,1463.25,13,0,13.00
04/16/2007,01:37,1463.00,1463.25,1463.00,1463.25,14,65,79.00
04/16/2007,01:38,1463.25,1463.25,1463.25,1463.25,41,0,41.00
04/16/2007,01:39,1463.25,1463.25,1463.25,1463.25,1,0,1.00
04/16/2007,01:40,1463.50,1463.50,1463.50,1463.50,27,0,27.00
04/16/2007,01:41,1463.50,1463.50,1463.50,1463.50,54,0,54.00
04/16/2007,01:42,1463.50,1463.50,1463.50,1463.50,52,0,52.00
04/16/2007,01:43,1463.50,1463.75,1463.50,1463.50,50,1,51.00
04/16/2007,01:44,1463.50,1463.75,1463.50,1463.75,2,1,3.00
04/16/2007,01:45,1463.50,1463.50,1463.50,1463.50,0,2,2.00
04/16/2007,01:46,1463.50,1463.50,1463.50,1463.50,0,11,11.00
04/16/2007,01:47,1463.50,1463.50,1463.50,1463.50,0,39,39.00
04/16/2007,01:48,1463.50,1463.50,1463.50,1463.50,0,9,9.00
04/16/2007,01:49,1463.50,1463.50,1463.50,1463.50,0,16,16.00
04/16/2007,01:50,1463.50,1463.50,1463.50,1463.50,0,4,4.00
04/16/2007,01:51,1463.25,1463.25,1463.25,1463.25,0,25,25.00
04/16/2007,01:54,1463.25,1463.25,1463.25,1463.25,0,52,52.00
04/16/2007,01:55,1463.50,1463.50,1463.50,1463.50,2,0,2.00
04/16/2007,01:56,1463.25,1463.25,1463.25,1463.25,0,120,120.00
04/16/2007,01:57,1463.25,1463.25,1463.25,1463.25,0,4,4.00
04/16/2007,01:58,1463.25,1463.50,1463.25,1463.50,1,1,2.00
04/16/2007,01:59,1463.25,1463.25,1463.00,1463.00,0,60,60.00
04/16/2007,02:00,1463.25,1463.25,1463.00,1463.25,20,55,75.00
04/16/2007,02:01,1463.00,1463.25,1462.75,1462.75,2,126,128.00
04/16/2007,02:02,1463.00,1463.00,1462.50,1462.75,42,107,149.00
04/16/2007,02:03,1462.75,1463.00,1462.75,1463.00,98,16,114.00
04/16/2007,02:04,1463.00,1463.00,1463.00,1463.00,20,0,20.00
04/16/2007,02:05,1463.25,1463.25,1463.00,1463.00,14,31,45.00
04/16/2007,02:06,1463.00,1463.00,1463.00,1463.00,0,41,41.00
04/16/2007,02:07,1463.00,1463.25,1463.00,1463.25,59,1,60.00
04/16/2007,02:08,1463.25,1463.25,1463.25,1463.25,101,0,101.00
04/16/2007,02:09,1463.25,1463.50,1463.25,1463.50,6,3,9.00
04/16/2007,02:10,1463.50,1463.50,1463.50,1463.50,1,0,1.00
04/16/2007,02:11,1463.25,1463.25,1463.25,1463.25,0,70,70.00
04/16/2007,02:12,1463.25,1463.50,1463.25,1463.50,1,30,31.00
04/16/2007,02:13,1463.25,1463.50,1463.25,1463.50,2,2,4.00
04/16/2007,02:14,1463.50,1463.50,1463.50,1463.50,32,0,32.00
04/16/2007,02:15,1463.50,1463.75,1463.50,1463.50,61,97,158.00
04/16/2007,02:16,1463.50,1463.75,1463.50,1463.75,26,28,54.00
04/16/2007,02:17,1463.75,1463.75,1463.50,1463.50,125,52,177.00
04/16/2007,02:18,1463.50,1463.50,1463.50,1463.50,0,139,139.00
04/16/2007,02:19,1463.50,1463.75,1463.50,1463.50,2,33,35.00
04/16/2007,02:20,1463.50,1463.50,1463.50,1463.50,0,42,42.00
04/16/2007,02:21,1463.50,1463.75,1463.50,1463.75,30,24,54.00
04/16/2007,02:22,1463.50,1463.50,1463.50,1463.50,0,9,9.00
04/16/2007,02:23,1463.50,1463.50,1463.50,1463.50,0,6,6.00
04/16/2007,02:24,1463.50,1463.50,1463.50,1463.50,0,67,67.00
04/16/2007,02:25,1463.25,1463.50,1463.25,1463.50,1,70,71.00
04/16/2007,02:26,1463.50,1463.50,1463.50,1463.50,38,0,38.00
04/16/2007,02:27,1463.50,1463.75,1463.50,1463.75,161,0,161.00
04/16/2007,02:28,1463.75,1464.00,1463.75,1463.75,347,59,406.00
04/16/2007,02:30,1463.75,1464.25,1463.75,1464.00,183,16,199.00
04/16/2007,02:31,1464.25,1464.25,1463.75,1463.75,1,224,225.00
04/16/2007,02:32,1463.75,1463.75,1463.50,1463.50,0,398,398.00
04/16/2007,02:33,1463.75,1463.75,1463.75,1463.75,12,0,12.00
04/16/2007,02:34,1463.50,1463.75,1463.50,1463.75,17,241,258.00
04/16/2007,02:35,1463.75,1463.75,1463.75,1463.75,11,0,11.00
04/16/2007,02:36,1463.75,1463.75,1463.75,1463.75,47,0,47.00
04/16/2007,02:37,1463.75,1463.75,1463.75,1463.75,23,0,23.00
04/16/2007,02:38,1463.50,1463.50,1463.50,1463.50,0,2,2.00
04/16/2007,02:39,1463.50,1463.50,1463.50,1463.50,0,56,56.00
04/16/2007,02:40,1463.50,1463.50,1463.50,1463.50,0,26,26.00
04/16/2007,02:41,1463.50,1463.50,1463.50,1463.50,0,23,23.00
04/16/2007,02:42,1463.50,1463.75,1463.50,1463.75,9,34,43.00
04/16/2007,02:44,1463.75,1463.75,1463.50,1463.50,10,99,109.00
04/16/2007,02:45,1463.50,1463.75,1463.50,1463.75,81,25,106.00
04/16/2007,02:46,1463.75,1463.75,1463.75,1463.75,90,0,90.00
04/16/2007,02:47,1463.75,1464.00,1463.75,1463.75,70,73,143.00
04/16/2007,02:48,1463.75,1464.00,1463.75,1463.75,2,78,80.00
04/16/2007,02:49,1464.00,1464.25,1464.00,1464.00,140,442,582.00
04/16/2007,02:50,1464.00,1464.25,1464.00,1464.25,2,282,284.00
04/16/2007,02:51,1464.25,1464.25,1464.00,1464.00,94,2,96.00
04/16/2007,02:52,1464.25,1464.25,1464.00,1464.00,120,4,124.00
04/16/2007,02:53,1464.25,1464.25,1464.00,1464.00,192,104,296.00
04/16/2007,02:54,1464.00,1464.25,1464.00,1464.00,1,23,24.00
04/16/2007,02:55,1464.00,1464.00,1464.00,1464.00,0,1,1.00
04/16/2007,02:56,1464.00,1464.00,1464.00,1464.00,0,69,69.00
04/16/2007,02:57,1464.00,1464.00,1464.00,1464.00,0,22,22.00
04/16/2007,02:58,1464.00,1464.00,1464.00,1464.00,0,1,1.00
04/16/2007,02:59,1463.75,1463.75,1463.75,1463.75,0,38,38.00
04/16/2007,03:00,1463.75,1463.75,1463.75,1463.75,0,47,47.00
04/16/2007,03:01,1463.75,1464.00,1463.75,1463.75,2,27,29.00
04/16/2007,03:02,1463.75,1463.75,1463.75,1463.75,0,51,51.00
04/16/2007,03:03,1464.00,1464.00,1464.00,1464.00,2,0,2.00
04/16/2007,03:05,1463.75,1463.75,1463.75,1463.75,0,70,70.00
04/16/2007,03:06,1464.00,1464.00,1463.75,1463.75,2,122,124.00
04/16/2007,03:07,1464.00,1464.00,1464.00,1464.00,5,0,5.00
04/16/2007,03:08,1464.00,1464.00,1464.00,1464.00,1,0,1.00
04/16/2007,03:09,1463.75,1463.75,1463.50,1463.75,31,45,76.00
04/16/2007,03:10,1463.75,1463.75,1463.75,1463.75,2,0,2.00
04/16/2007,03:11,1463.75,1464.00,1463.50,1463.50,17,91,108.00
04/16/2007,03:12,1463.75,1463.75,1463.75,1463.75,74,0,74.00
04/16/2007,03:13,1463.75,1463.75,1463.75,1463.75,32,0,32.00
04/16/2007,03:14,1463.75,1463.75,1463.75,1463.75,67,0,67.00
04/16/2007,03:15,1463.75,1463.75,1463.75,1463.75,6,0,6.00
04/16/2007,03:16,1463.75,1463.75,1463.75,1463.75,68,0,68.00
04/16/2007,03:18,1463.75,1464.00,1463.75,1463.75,3,3,6.00
04/16/2007,03:19,1464.00,1464.00,1464.00,1464.00,7,0,7.00
04/16/2007,03:20,1464.00,1464.00,1464.00,1464.00,2,0,2.00
04/16/2007,03:21,1463.75,1463.75,1463.50,1463.75,91,200,291.00
04/16/2007,03:22,1463.75,1464.00,1463.75,1464.00,29,0,29.00
04/16/2007,03:23,1463.75,1463.75,1463.75,1463.75,0,20,20.00
04/16/2007,03:24,1463.75,1463.75,1463.75,1463.75,0,45,45.00
04/16/2007,03:25,1463.75,1463.75,1463.75,1463.75,0,7,7.00
04/16/2007,03:26,1463.75,1464.00,1463.75,1464.00,100,14,114.00
04/16/2007,03:28,1464.00,1464.00,1463.75,1463.75,34,100,134.00
04/16/2007,03:29,1463.75,1464.50,1463.75,1464.50,491,1,492.00
04/16/2007,03:30,1464.25,1464.75,1464.25,1464.50,681,148,829.00
04/16/2007,03:31,1464.25,1464.50,1464.25,1464.50,61,2,63.00
04/16/2007,03:32,1464.25,1464.50,1464.25,1464.50,8,66,74.00
04/16/2007,03:33,1464.50,1464.50,1464.25,1464.25,1,1,2.00
04/16/2007,03:34,1464.25,1464.25,1464.00,1464.00,0,69,69.00
04/16/2007,03:35,1464.00,1464.00,1464.00,1464.00,0,3,3.00
04/16/2007,03:37,1464.25,1464.25,1464.25,1464.25,13,0,13.00
04/16/2007,03:39,1464.50,1464.50,1464.25,1464.25,1,25,26.00
04/16/2007,03:40,1464.25,1464.25,1464.25,1464.25,0,5,5.00
04/16/2007,03:41,1464.00,1464.50,1464.00,1464.25,61,45,106.00
04/16/2007,03:42,1464.25,1464.25,1464.25,1464.25,0,18,18.00
04/16/2007,03:43,1464.25,1464.25,1464.25,1464.25,0,15,15.00
04/16/2007,03:44,1464.25,1464.50,1464.25,1464.50,55,2,57.00
04/16/2007,03:45,1464.50,1464.50,1464.50,1464.50,80,0,80.00
04/16/2007,03:46,1464.50,1464.50,1464.25,1464.50,28,45,73.00
04/16/2007,03:49,1464.50,1464.50,1464.50,1464.50,12,0,12.00
04/16/2007,03:50,1464.50,1464.75,1464.50,1464.75,165,0,165.00
04/16/2007,03:51,1464.75,1464.75,1464.25,1464.25,86,150,236.00
04/16/2007,03:52,1464.50,1464.75,1464.50,1464.50,71,16,87.00
04/16/2007,03:53,1464.50,1464.50,1464.25,1464.50,113,7,120.00
04/16/2007,03:54,1464.75,1464.75,1464.75,1464.75,76,0,76.00
04/16/2007,03:55,1464.50,1464.50,1464.25,1464.25,0,289,289.00
04/16/2007,03:56,1464.25,1464.50,1464.25,1464.25,9,89,98.00
04/16/2007,03:57,1464.25,1464.25,1464.25,1464.25,0,157,157.00
04/16/2007,03:58,1464.25,1464.25,1464.25,1464.25,0,209,209.00
04/16/2007,03:59,1464.25,1464.25,1464.25,1464.25,0,56,56.00
04/16/2007,04:00,1464.50,1464.50,1464.50,1464.50,4,0,4.00
04/16/2007,04:01,1464.00,1464.25,1464.00,1464.00,27,202,229.00
04/16/2007,04:02,1464.00,1464.00,1464.00,1464.00,0,21,21.00
04/16/2007,04:03,1464.25,1464.25,1464.00,1464.00,3,174,177.00
04/16/2007,04:04,1464.00,1464.25,1464.00,1464.25,89,106,195.00
04/16/2007,04:05,1464.25,1464.50,1464.25,1464.50,5,2,7.00
04/16/2007,04:06,1464.50,1464.50,1464.25,1464.25,2,42,44.00
04/16/2007,04:08,1464.00,1464.25,1464.00,1464.00,1,164,165.00
04/16/2007,04:09,1464.00,1464.25,1464.00,1464.00,1,32,33.00
04/16/2007,04:10,1464.00,1464.00,1464.00,1464.00,0,30,30.00
04/16/2007,04:11,1464.00,1464.00,1464.00,1464.00,0,13,13.00
04/16/2007,04:13,1464.00,1464.00,1464.00,1464.00,0,12,12.00
04/16/2007,04:14,1464.00,1464.25,1464.00,1464.00,1,45,46.00
04/16/2007,04:15,1464.00,1464.00,1464.00,1464.00,0,1,1.00
04/16/2007,04:16,1464.00,1464.00,1463.75,1463.75,0,21,21.00
04/16/2007,04:17,1464.00,1464.25,1464.00,1464.25,16,0,16.00
04/16/2007,04:18,1464.25,1464.25,1463.75,1463.75,1,14,15.00
04/16/2007,04:19,1464.00,1464.00,1464.00,1464.00,101,0,101.00
04/16/2007,04:20,1464.00,1464.00,1463.75,1463.75,16,2,18.00
04/16/2007,04:22,1464.00,1464.00,1463.75,1464.00,2,1,3.00
04/16/2007,04:23,1464.00,1464.00,1464.00,1464.00,4,0,4.00
04/16/2007,04:25,1464.00,1464.00,1464.00,1464.00,51,0,51.00
04/16/2007,04:26,1464.00,1464.00,1464.00,1464.00,1,0,1.00
04/16/2007,04:27,1464.00,1464.00,1464.00,1464.00,3,0,3.00
04/16/2007,04:28,1464.00,1464.00,1464.00,1464.00,13,0,13.00
04/16/2007,04:30,1464.00,1464.00,1464.00,1464.00,9,0,9.00
04/16/2007,04:31,1463.75,1463.75,1463.75,1463.75,0,60,60.00
04/16/2007,04:32,1463.75,1463.75,1463.75,1463.75,0,133,133.00
04/16/2007,04:33,1463.75,1463.75,1463.75,1463.75,0,204,204.00
04/16/2007,04:34,1463.75,1463.75,1463.75,1463.75,0,5,5.00
04/16/2007,04:35,1463.75,1463.75,1463.75,1463.75,0,15,15.00
04/16/2007,04:36,1463.75,1463.75,1463.75,1463.75,0,55,55.00
04/16/2007,04:37,1463.75,1464.00,1463.75,1463.75,24,23,47.00
04/16/2007,04:38,1464.00,1464.00,1464.00,1464.00,1,0,1.00
04/16/2007,04:39,1463.75,1464.00,1463.75,1464.00,2,16,18.00
04/16/2007,04:42,1464.00,1464.00,1464.00,1464.00,1,0,1.00
04/16/2007,04:43,1464.00,1464.00,1464.00,1464.00,9,0,9.00
04/16/2007,04:44,1464.00,1464.00,1464.00,1464.00,1,0,1.00
04/16/2007,04:51,1464.00,1464.00,1464.00,1464.00,3,0,3.00
04/16/2007,04:52,1464.00,1464.25,1464.00,1464.25,257,0,257.00
04/16/2007,04:53,1464.00,1464.25,1464.00,1464.00,1,173,174.00
04/16/2007,04:54,1464.00,1464.00,1464.00,1464.00,0,49,49.00
04/16/2007,04:55,1464.25,1464.25,1464.25,1464.25,23,0,23.00
04/16/2007,04:56,1464.00,1464.00,1464.00,1464.00,0,108,108.00
04/16/2007,04:57,1464.00,1464.00,1464.00,1464.00,0,12,12.00
04/16/2007,04:58,1463.75,1464.00,1463.75,1464.00,15,5,20.00
04/16/2007,04:59,1464.00,1464.00,1464.00,1464.00,4,0,4.00
04/16/2007,05:00,1464.25,1464.25,1464.25,1464.25,50,0,50.00
04/16/2007,05:01,1464.25,1464.25,1464.00,1464.25,69,4,73.00
04/16/2007,05:02,1464.00,1464.50,1464.00,1464.50,72,2,74.00
04/16/2007,05:03,1464.25,1464.50,1464.25,1464.25,2,20,22.00
04/16/2007,05:04,1464.50,1464.75,1464.50,1464.50,341,27,368.00
04/16/2007,05:05,1464.50,1464.50,1464.50,1464.50,0,6,6.00
04/16/2007,05:06,1464.50,1464.50,1464.50,1464.50,0,23,23.00
04/16/2007,05:07,1464.25,1464.50,1464.25,1464.50,73,2,75.00
04/16/2007,05:08,1464.25,1464.25,1464.25,1464.25,0,14,14.00
04/16/2007,05:09,1464.25,1464.50,1464.25,1464.50,87,20,107.00
04/16/2007,05:12,1464.50,1464.50,1464.50,1464.50,3,0,3.00
04/16/2007,05:13,1464.50,1464.50,1464.50,1464.50,34,0,34.00
04/16/2007,05:14,1464.50,1464.50,1464.50,1464.50,65,0,65.00
04/16/2007,05:15,1464.50,1464.75,1464.50,1464.50,9,4,13.00
04/16/2007,05:16,1464.75,1464.75,1464.50,1464.50,4,7,11.00
04/16/2007,05:17,1464.50,1464.50,1464.50,1464.50,0,1,1.00
04/16/2007,05:18,1464.50,1464.50,1464.50,1464.50,0,252,252.00
04/16/2007,05:19,1464.50,1464.50,1464.50,1464.50,0,1,1.00
04/16/2007,05:20,1464.50,1464.50,1464.50,1464.50,0,31,31.00
04/16/2007,05:21,1464.50,1464.50,1464.50,1464.50,0,2,2.00
04/16/2007,05:22,1464.50,1464.75,1464.50,1464.50,110,156,266.00
04/16/2007,05:23,1464.50,1464.75,1464.50,1464.50,25,177,202.00
04/16/2007,05:24,1464.50,1464.50,1464.50,1464.50,0,23,23.00
04/16/2007,05:27,1464.50,1464.50,1464.50,1464.50,0,9,9.00
04/16/2007,05:28,1464.25,1464.25,1464.25,1464.25,0,150,150.00
04/16/2007,05:29,1464.50,1464.50,1464.50,1464.50,16,0,16.00
04/16/2007,05:30,1464.50,1464.50,1464.50,1464.50,11,0,11.00
04/16/2007,05:33,1464.25,1464.25,1464.25,1464.25,0,35,35.00
04/16/2007,05:34,1464.50,1464.50,1464.50,1464.50,10,0,10.00
04/16/2007,05:35,1464.25,1464.25,1464.00,1464.25,97,182,279.00
04/16/2007,05:36,1464.25,1464.25,1464.25,1464.25,40,0,40.00
04/16/2007,05:37,1464.25,1464.50,1464.25,1464.25,5,1,6.00
04/16/2007,05:38,1464.25,1464.25,1464.25,1464.25,0,47,47.00
04/16/2007,05:40,1464.50,1464.50,1464.25,1464.25,1,15,16.00
04/16/2007,05:41,1464.50,1464.50,1464.50,1464.50,6,0,6.00
04/16/2007,05:42,1464.25,1464.25,1464.25,1464.25,0,1,1.00
04/16/2007,05:43,1464.25,1464.50,1464.25,1464.25,1,17,18.00
04/16/2007,05:44,1464.25,1464.25,1464.25,1464.25,0,42,42.00
04/16/2007,05:45,1464.00,1464.00,1464.00,1464.00,0,285,285.00
04/16/2007,05:46,1464.25,1464.25,1464.00,1464.00,1,38,39.00
04/16/2007,05:47,1464.25,1464.25,1464.00,1464.25,94,50,144.00
04/16/2007,05:48,1464.25,1464.25,1464.25,1464.25,58,0,58.00
04/16/2007,05:50,1464.25,1464.25,1464.00,1464.00,2,1,3.00
04/16/2007,05:51,1464.00,1464.25,1464.00,1464.25,14,2,16.00
04/16/2007,05:53,1464.25,1464.25,1464.25,1464.25,1,0,1.00
04/16/2007,05:55,1464.00,1464.00,1464.00,1464.00,0,79,79.00
04/16/2007,05:56,1464.25,1464.25,1464.00,1464.00,4,21,25.00
04/16/2007,05:57,1464.00,1464.00,1464.00,1464.00,0,84,84.00
04/16/2007,05:58,1464.00,1464.25,1464.00,1464.25,2,6,8.00
04/16/2007,05:59,1464.25,1464.25,1464.00,1464.00,3,30,33.00
04/16/2007,06:00,1464.00,1464.00,1464.00,1464.00,0,2,2.00
04/16/2007,06:01,1464.00,1464.50,1464.00,1464.50,138,86,224.00
04/16/2007,06:02,1464.25,1464.75,1464.25,1464.50,262,133,395.00
04/16/2007,06:03,1464.50,1464.50,1464.50,1464.50,0,432,432.00
04/16/2007,06:04,1464.50,1464.50,1464.25,1464.50,88,203,291.00
04/16/2007,06:05,1464.50,1465.00,1464.50,1464.75,351,269,620.00
04/16/2007,06:06,1464.75,1464.75,1464.75,1464.75,149,0,149.00
04/16/2007,06:07,1464.75,1465.00,1464.75,1464.75,23,171,194.00
04/16/2007,06:08,1465.00,1465.00,1464.50,1464.50,3,18,21.00
04/16/2007,06:09,1464.75,1465.00,1464.50,1464.75,254,126,380.00
04/16/2007,06:10,1465.00,1465.00,1464.75,1465.00,61,29,90.00
04/16/2007,06:11,1464.75,1465.00,1464.75,1465.00,3,171,174.00
04/16/2007,06:12,1464.75,1465.25,1464.75,1465.00,164,89,253.00
04/16/2007,06:13,1465.25,1465.50,1465.25,1465.50,1074,124,1198.00
04/16/2007,06:14,1465.50,1465.75,1465.25,1465.25,435,234,669.00
04/16/2007,06:15,1465.25,1465.50,1465.25,1465.50,189,5,194.00
04/16/2007,06:16,1465.50,1465.50,1465.50,1465.50,151,0,151.00
04/16/2007,06:17,1465.50,1465.50,1465.25,1465.50,20,1,21.00
04/16/2007,06:18,1465.50,1465.50,1465.25,1465.25,3,53,56.00
04/16/2007,06:19,1465.25,1465.50,1465.00,1465.50,319,502,821.00
04/16/2007,06:20,1465.50,1465.50,1465.50,1465.50,136,0,136.00
04/16/2007,06:21,1465.50,1465.75,1465.25,1465.25,26,152,178.00
04/16/2007,06:22,1465.50,1465.50,1465.50,1465.50,73,0,73.00
04/16/2007,06:23,1465.25,1465.50,1465.25,1465.50,101,5,106.00
04/16/2007,06:24,1465.25,1465.50,1465.25,1465.25,1,305,306.00
04/16/2007,06:25,1465.50,1465.50,1465.25,1465.25,52,14,66.00
04/16/2007,06:26,1465.25,1465.50,1465.25,1465.25,27,14,41.00
04/16/2007,06:27,1465.25,1465.50,1465.25,1465.50,7,2,9.00
04/16/2007,06:28,1465.50,1465.50,1465.25,1465.25,1,1,2.00
04/16/2007,06:29,1465.50,1465.50,1465.50,1465.50,11,0,11.00
04/16/2007,06:30,1465.50,1465.50,1465.25,1465.25,3,52,55.00
04/16/2007,06:31,1465.25,1465.25,1465.00,1465.25,141,202,343.00
04/16/2007,06:32,1465.25,1465.50,1465.00,1465.25,239,1,240.00
04/16/2007,06:33,1465.25,1465.50,1465.00,1465.50,93,14,107.00
04/16/2007,06:34,1465.25,1465.25,1465.00,1465.25,6,3,9.00
04/16/2007,06:35,1465.25,1465.25,1465.25,1465.25,53,0,53.00
04/16/2007,06:36,1465.00,1465.25,1465.00,1465.25,53,6,59.00
04/16/2007,06:37,1465.25,1465.25,1465.25,1465.25,385,0,385.00
04/16/2007,06:38,1465.25,1465.25,1465.25,1465.25,125,0,125.00
04/16/2007,06:39,1465.25,1465.25,1465.00,1465.25,196,1,197.00
04/16/2007,06:40,1465.50,1465.50,1465.00,1465.25,310,59,369.00
04/16/2007,06:41,1465.25,1465.50,1465.25,1465.25,116,3,119.00
04/16/2007,06:42,1465.25,1465.25,1465.25,1465.25,0,5,5.00
04/16/2007,06:43,1465.50,1465.50,1465.25,1465.25,53,161,214.00
04/16/2007,06:44,1465.25,1465.50,1465.00,1465.25,25,89,114.00
04/16/2007,06:45,1465.25,1465.50,1465.25,1465.50,1,1,2.00
04/16/2007,06:46,1465.50,1465.50,1465.25,1465.25,4,11,15.00
04/16/2007,06:47,1465.25,1465.25,1465.25,1465.25,0,81,81.00
04/16/2007,06:48,1465.25,1465.25,1465.00,1465.25,55,13,68.00
04/16/2007,06:49,1465.25,1465.50,1465.25,1465.25,142,122,264.00
04/16/2007,06:50,1465.25,1465.25,1465.00,1465.00,0,601,601.00
04/16/2007,06:51,1465.25,1465.25,1465.00,1465.00,50,21,71.00
04/16/2007,06:52,1465.00,1465.25,1465.00,1465.00,82,284,366.00
04/16/2007,06:53,1464.75,1465.25,1464.75,1465.25,563,1,564.00
04/16/2007,06:54,1465.25,1465.25,1465.00,1465.00,7,2,9.00
04/16/2007,06:55,1465.25,1465.25,1465.25,1465.25,21,0,21.00
04/16/2007,06:56,1465.50,1465.50,1465.25,1465.25,15,55,70.00
04/16/2007,06:57,1465.50,1465.50,1465.25,1465.25,137,145,282.00
04/16/2007,06:58,1465.50,1465.50,1465.50,1465.50,1483,0,1483.00
04/16/2007,06:59,1465.50,1465.50,1465.25,1465.50,74,1,75.00
04/16/2007,07:00,1465.50,1465.50,1465.25,1465.50,74,13,87.00
04/16/2007,07:01,1465.25,1465.75,1465.25,1465.25,199,117,316.00
04/16/2007,07:02,1465.50,1465.75,1465.25,1465.50,86,226,312.00
04/16/2007,07:03,1465.50,1465.50,1465.25,1465.50,246,1,247.00
04/16/2007,07:04,1465.50,1465.75,1465.50,1465.50,152,72,224.00
04/16/2007,07:05,1465.50,1466.00,1465.50,1465.75,775,52,827.00
04/16/2007,07:06,1465.75,1466.00,1465.75,1465.75,8,139,147.00
04/16/2007,07:07,1465.75,1466.00,1465.75,1466.00,20,47,67.00
04/16/2007,07:08,1466.00,1466.00,1465.75,1465.75,57,114,171.00
04/16/2007,07:09,1466.00,1466.00,1465.75,1465.75,87,88,175.00
04/16/2007,07:10,1465.75,1466.25,1465.75,1466.25,1216,892,2108.00
04/16/2007,07:11,1466.25,1466.25,1466.00,1466.25,192,102,294.00
04/16/2007,07:12,1466.25,1466.50,1466.25,1466.25,727,287,1014.00
04/16/2007,07:13,1466.25,1466.25,1466.00,1466.00,0,8,8.00
04/16/2007,07:14,1466.25,1466.25,1466.00,1466.00,72,11,83.00
04/16/2007,07:15,1466.00,1466.25,1466.00,1466.00,17,12,29.00
04/16/2007,07:16,1466.00,1466.50,1466.00,1466.50,391,111,502.00
04/16/2007,07:17,1466.25,1466.25,1466.00,1466.25,1,117,118.00
04/16/2007,07:18,1466.25,1466.25,1466.00,1466.25,98,134,232.00
04/16/2007,07:19,1466.25,1466.25,1466.00,1466.00,8,38,46.00
04/16/2007,07:20,1466.00,1466.25,1466.00,1466.00,3,56,59.00
04/16/2007,07:21,1466.00,1466.25,1466.00,1466.25,283,1,284.00
04/16/2007,07:22,1466.25,1466.25,1466.00,1466.25,399,31,430.00
04/16/2007,07:23,1466.25,1466.25,1466.25,1466.25,42,0,42.00
04/16/2007,07:24,1466.25,1466.50,1466.25,1466.50,108,0,108.00
04/16/2007,07:25,1466.50,1466.50,1466.25,1466.50,37,8,45.00
04/16/2007,07:26,1466.25,1466.50,1466.00,1466.00,233,1088,1321.00
04/16/2007,07:27,1466.25,1466.25,1465.75,1465.75,6,927,933.00
04/16/2007,07:28,1466.00,1466.25,1466.00,1466.00,237,290,527.00
04/16/2007,07:29,1466.00,1466.25,1466.00,1466.25,416,126,542.00
04/16/2007,07:30,1466.25,1466.25,1465.75,1465.75,38,336,374.00
04/16/2007,07:31,1465.75,1467.25,1465.25,1466.50,2510,1766,4276.00
04/16/2007,07:32,1466.50,1467.25,1466.50,1467.00,2163,867,3030.00
04/16/2007,07:33,1467.25,1467.50,1466.75,1467.00,1200,837,2037.00
04/16/2007,07:34,1467.00,1467.00,1466.50,1466.75,218,1122,1340.00
04/16/2007,07:35,1466.50,1466.75,1466.25,1466.75,167,709,876.00
04/16/2007,07:36,1466.75,1466.75,1466.50,1466.50,51,53,104.00
04/16/2007,07:37,1466.75,1466.75,1466.50,1466.50,53,25,78.00
04/16/2007,07:38,1466.50,1466.75,1466.50,1466.50,3,206,209.00
04/16/2007,07:39,1466.50,1466.75,1466.25,1466.50,428,641,1069.00
04/16/2007,07:40,1466.50,1467.00,1466.50,1467.00,723,122,845.00
04/16/2007,07:41,1466.75,1467.00,1466.50,1467.00,1002,314,1316.00
04/16/2007,07:42,1467.00,1467.50,1467.00,1467.25,440,65,505.00
04/16/2007,07:43,1467.25,1467.50,1467.00,1467.00,4,639,643.00
04/16/2007,07:44,1467.00,1467.25,1467.00,1467.25,125,10,135.00
04/16/2007,07:45,1467.25,1467.25,1467.00,1467.00,3,52,55.00
04/16/2007,07:46,1467.00,1467.00,1466.75,1466.75,0,275,275.00
04/16/2007,07:47,1466.75,1467.00,1466.75,1467.00,7,13,20.00
04/16/2007,07:48,1467.00,1467.25,1467.00,1467.00,292,315,607.00
04/16/2007,07:49,1467.00,1467.00,1466.75,1466.75,0,358,358.00
04/16/2007,07:50,1466.75,1466.75,1466.75,1466.75,0,112,112.00
04/16/2007,07:51,1467.00,1467.25,1466.75,1467.00,143,54,197.00
04/16/2007,07:52,1467.00,1467.25,1466.75,1467.00,657,31,688.00
04/16/2007,07:53,1467.25,1467.50,1467.25,1467.25,191,550,741.00
04/16/2007,07:54,1467.00,1467.50,1467.00,1467.25,281,24,305.00
04/16/2007,07:55,1467.50,1467.50,1467.25,1467.50,260,27,287.00
04/16/2007,07:56,1467.25,1467.50,1467.25,1467.50,165,16,181.00
04/16/2007,07:57,1467.50,1467.50,1467.25,1467.25,258,29,287.00
04/16/2007,07:58,1467.25,1467.50,1467.00,1467.00,23,719,742.00
04/16/2007,07:59,1467.25,1467.25,1466.75,1466.75,1,718,719.00
04/16/2007,08:00,1466.75,1467.00,1466.50,1467.00,371,533,904.00
04/16/2007,08:01,1466.75,1467.00,1466.50,1466.50,6,645,651.00
04/16/2007,08:02,1466.50,1466.75,1466.50,1466.50,3,191,194.00
04/16/2007,08:03,1466.50,1466.75,1466.25,1466.25,150,335,485.00
04/16/2007,08:04,1466.50,1467.00,1466.25,1466.75,390,7,397.00
04/16/2007,08:05,1466.75,1466.75,1466.50,1466.75,2,226,228.00
04/16/2007,08:06,1466.75,1466.75,1466.50,1466.50,105,178,283.00
04/16/2007,08:07,1466.75,1467.00,1466.75,1466.75,424,176,600.00
04/16/2007,08:08,1466.50,1467.25,1466.50,1467.25,1329,1,1330.00
04/16/2007,08:09,1467.00,1467.25,1466.75,1467.00,392,468,860.00
04/16/2007,08:10,1467.25,1467.25,1466.75,1467.00,6,238,244.00
04/16/2007,08:11,1467.00,1467.25,1466.75,1467.25,310,602,912.00
04/16/2007,08:12,1467.00,1467.25,1467.00,1467.00,9,282,291.00
04/16/2007,08:13,1467.00,1467.75,1467.00,1467.50,1979,231,2210.00
04/16/2007,08:14,1467.75,1467.75,1467.25,1467.50,366,589,955.00
04/16/2007,08:15,1467.50,1467.50,1467.25,1467.50,162,9,171.00
04/16/2007,08:16,1467.25,1467.25,1467.00,1467.00,0,481,481.00
04/16/2007,08:17,1467.25,1467.50,1467.25,1467.25,852,54,906.00
04/16/2007,08:18,1467.25,1467.25,1467.00,1467.25,2,879,881.00
04/16/2007,08:19,1467.25,1467.25,1467.00,1467.00,3,36,39.00
04/16/2007,08:20,1467.00,1467.00,1467.00,1467.00,0,188,188.00
04/16/2007,08:21,1467.00,1467.00,1466.75,1466.75,2,878,880.00
04/16/2007,08:22,1467.00,1467.00,1466.75,1466.75,10,124,134.00
04/16/2007,08:23,1466.50,1466.75,1466.50,1466.50,10,242,252.00
04/16/2007,08:24,1466.50,1466.75,1466.50,1466.50,8,551,559.00
04/16/2007,08:25,1466.50,1467.50,1466.25,1467.00,3060,759,3819.00
04/16/2007,08:26,1467.00,1468.00,1466.75,1467.75,3502,1399,4901.00
04/16/2007,08:27,1467.75,1468.00,1467.50,1467.50,415,346,761.00
04/16/2007,08:28,1467.50,1467.50,1467.25,1467.50,226,836,1062.00
04/16/2007,08:29,1467.50,1467.50,1467.25,1467.25,23,4,27.00
04/16/2007,08:30,1467.50,1467.50,1466.75,1467.00,1582,2215,3797.00
04/16/2007,08:31,1467.00,1467.75,1467.00,1467.25,4648,3458,8106.00
04/16/2007,08:32,1467.50,1467.50,1467.00,1467.50,1249,2887,4136.00
04/16/2007,08:33,1467.50,1468.25,1467.50,1468.00,7414,3216,10630.00
04/16/2007,08:34,1468.00,1468.50,1468.00,1468.50,3124,2012,5136.00
04/16/2007,08:35,1468.50,1469.00,1468.25,1468.50,5096,6976,12072.00
04/16/2007,08:36,1468.50,1469.50,1468.50,1469.00,7410,4649,12059.00
04/16/2007,08:37,1469.00,1469.25,1468.75,1469.25,4066,2877,6943.00
04/16/2007,08:38,1469.25,1469.50,1469.00,1469.25,3509,2792,6301.00
04/16/2007,08:39,1469.00,1469.50,1469.00,1469.25,3843,3133,6976.00
04/16/2007,08:40,1469.50,1469.75,1469.25,1469.50,4000,2452,6452.00
04/16/2007,08:41,1469.50,1469.75,1469.00,1469.50,4150,2510,6660.00
04/16/2007,08:42,1469.50,1469.75,1469.25,1469.75,2332,1411,3743.00
04/16/2007,08:43,1469.50,1470.50,1469.50,1470.25,9293,4696,13989.00
04/16/2007,08:44,1470.50,1471.50,1470.25,1471.25,11128,4835,15963.00
04/16/2007,08:45,1471.25,1472.00,1470.75,1471.25,8186,4940,13126.00
04/16/2007,08:46,1471.25,1471.75,1470.75,1470.75,2909,3564,6473.00
04/16/2007,08:47,1470.75,1471.00,1470.50,1471.00,2239,2231,4470.00
04/16/2007,08:48,1471.00,1471.50,1470.75,1471.25,5895,3322,9217.00
04/16/2007,08:49,1471.25,1471.50,1470.75,1471.00,1718,2354,4072.00
04/16/2007,08:50,1471.25,1472.00,1471.00,1472.00,5282,2495,7777.00
04/16/2007,08:51,1472.00,1472.25,1471.50,1471.50,4262,4688,8950.00
04/16/2007,08:52,1471.50,1471.75,1470.50,1470.50,2990,9618,12608.00
04/16/2007,08:53,1470.50,1471.00,1470.50,1470.75,2312,2066,4378.00
04/16/2007,08:54,1470.50,1470.75,1470.25,1470.25,2046,3736,5782.00
04/16/2007,08:55,1470.25,1470.75,1470.00,1470.75,1530,1500,3030.00
04/16/2007,08:56,1470.75,1470.75,1470.50,1470.50,1311,2181,3492.00
04/16/2007,08:57,1470.50,1470.75,1470.50,1470.50,1353,1906,3259.00
04/16/2007,08:58,1470.75,1471.25,1470.25,1471.00,2532,1955,4487.00
04/16/2007,08:59,1471.00,1471.00,1470.50,1470.75,1268,1446,2714.00
04/16/2007,09:00,1470.75,1471.00,1470.00,1470.50,2669,3003,5672.00
04/16/2007,09:01,1470.50,1470.75,1470.00,1470.25,2700,2550,5250.00
04/16/2007,09:02,1470.25,1470.50,1470.00,1470.50,950,3196,4146.00
04/16/2007,09:03,1470.50,1471.25,1470.25,1471.00,4205,1127,5332.00
04/16/2007,09:04,1471.00,1471.50,1471.00,1471.50,3226,2912,6138.00
04/16/2007,09:05,1471.50,1471.75,1471.00,1471.50,5481,2119,7600.00
04/16/2007,09:06,1471.50,1471.50,1471.00,1471.00,287,781,1068.00
04/16/2007,09:07,1471.25,1471.25,1470.75,1471.00,543,1954,2497.00
04/16/2007,09:08,1471.00,1471.75,1470.75,1471.50,3190,791,3981.00
04/16/2007,09:09,1471.50,1471.75,1471.00,1471.25,563,2602,3165.00
04/16/2007,09:10,1471.25,1471.50,1471.00,1471.25,498,572,1070.00
04/16/2007,09:11,1471.25,1472.00,1471.25,1471.50,3388,3212,6600.00
04/16/2007,09:12,1471.25,1471.75,1471.00,1471.75,1957,1875,3832.00
04/16/2007,09:13,1471.75,1472.25,1471.50,1471.75,3761,2885,6646.00
04/16/2007,09:14,1471.75,1472.00,1471.75,1472.00,1279,2096,3375.00
04/16/2007,09:15,1472.00,1472.00,1471.50,1471.75,1814,2123,3937.00
04/16/2007,09:16,1471.75,1472.00,1471.50,1471.50,1398,826,2224.00
04/16/2007,09:17,1471.75,1472.00,1471.50,1472.00,1414,340,1754.00
04/16/2007,09:18,1471.75,1472.00,1471.50,1471.75,543,1388,1931.00
04/16/2007,09:19,1471.75,1471.75,1471.00,1471.25,193,4557,4750.00
04/16/2007,09:20,1471.00,1471.25,1470.50,1470.50,1018,3717,4735.00
04/16/2007,09:21,1470.50,1471.00,1470.50,1470.75,1832,1745,3577.00
04/16/2007,09:22,1471.00,1471.00,1470.50,1471.00,1323,1347,2670.00
04/16/2007,09:23,1471.00,1471.25,1470.50,1470.75,1318,4237,5555.00
04/16/2007,09:24,1470.75,1470.75,1470.00,1470.25,1439,4758,6197.00
04/16/2007,09:25,1470.00,1470.50,1469.75,1470.25,2466,2034,4500.00
04/16/2007,09:26,1470.00,1470.50,1470.00,1470.25,764,1617,2381.00
04/16/2007,09:27,1470.50,1470.75,1470.25,1470.75,828,880,1708.00
04/16/2007,09:28,1470.75,1470.75,1470.50,1470.50,314,739,1053.00
04/16/2007,09:29,1470.50,1470.75,1469.75,1470.00,669,4664,5333.00
04/16/2007,09:30,1470.00,1470.50,1470.00,1470.50,993,267,1260.00
04/16/2007,09:31,1470.50,1470.50,1470.25,1470.50,961,750,1711.00
04/16/2007,09:32,1470.50,1470.75,1470.25,1470.75,604,655,1259.00
04/16/2007,09:33,1470.75,1470.75,1470.25,1470.25,154,1202,1356.00
04/16/2007,09:34,1470.50,1470.50,1470.00,1470.50,1392,807,2199.00
04/16/2007,09:35,1470.50,1470.75,1470.25,1470.75,1285,610,1895.00
04/16/2007,09:36,1470.75,1471.25,1470.50,1471.00,2715,855,3570.00
04/16/2007,09:37,1471.25,1471.25,1470.75,1471.25,1499,839,2338.00
04/16/2007,09:38,1471.00,1471.50,1471.00,1471.50,3137,384,3521.00
04/16/2007,09:39,1471.50,1471.75,1471.25,1471.50,1478,877,2355.00
04/16/2007,09:40,1471.50,1472.50,1471.50,1472.00,8960,3866,12826.00
04/16/2007,09:41,1471.75,1472.00,1471.75,1471.75,2766,242,3008.00
04/16/2007,09:42,1472.00,1472.00,1471.50,1472.00,939,1373,2312.00
04/16/2007,09:43,1471.75,1472.25,1471.75,1472.00,2434,176,2610.00
04/16/2007,09:44,1472.00,1472.50,1472.00,1472.25,1263,964,2227.00
04/16/2007,09:45,1472.25,1473.25,1472.25,1473.00,9310,1933,11243.00
04/16/2007,09:46,1473.00,1473.25,1472.50,1472.50,2322,2326,4648.00
04/16/2007,09:47,1472.50,1473.25,1472.50,1473.00,2969,2202,5171.00
04/16/2007,09:48,1472.75,1472.75,1472.50,1472.50,582,1560,2142.00
04/16/2007,09:49,1472.50,1472.75,1472.25,1472.50,1410,4120,5530.00
04/16/2007,09:50,1472.50,1473.25,1472.50,1473.00,2357,1577,3934.00
04/16/2007,09:51,1473.00,1473.75,1472.75,1473.00,8264,5017,13281.00
04/16/2007,09:52,1472.75,1473.25,1472.75,1473.25,773,491,1264.00
04/16/2007,09:53,1473.25,1473.50,1473.00,1473.25,962,470,1432.00
04/16/2007,09:54,1473.25,1473.50,1473.00,1473.25,722,2113,2835.00
04/16/2007,09:55,1473.25,1474.00,1473.00,1473.50,6569,2180,8749.00
04/16/2007,09:56,1473.75,1473.75,1473.00,1473.25,1809,2247,4056.00
04/16/2007,09:57,1473.25,1473.50,1473.00,1473.00,473,1021,1494.00
04/16/2007,09:58,1473.00,1473.25,1472.75,1473.00,599,2190,2789.00
04/16/2007,09:59,1472.75,1473.25,1472.75,1472.75,1154,613,1767.00
04/16/2007,10:00,1472.75,1473.00,1472.75,1473.00,51,1131,1182.00
04/16/2007,10:01,1473.00,1473.25,1472.75,1472.75,1581,1845,3426.00
04/16/2007,10:02,1472.75,1473.00,1472.75,1473.00,1800,2237,4037.00
04/16/2007,10:03,1472.75,1473.25,1472.75,1473.00,2042,205,2247.00
04/16/2007,10:04,1473.25,1473.25,1473.00,1473.00,74,102,176.00
04/16/2007,10:05,1473.25,1473.50,1473.00,1473.50,925,73,998.00
04/16/2007,10:06,1473.50,1473.50,1473.00,1473.00,499,1588,2087.00
04/16/2007,10:07,1473.25,1473.25,1473.00,1473.25,142,146,288.00
04/16/2007,10:08,1473.25,1473.75,1473.00,1473.50,2564,510,3074.00
04/16/2007,10:09,1473.25,1474.00,1473.25,1473.50,1417,1506,2923.00
04/16/2007,10:10,1473.50,1473.50,1473.25,1473.50,499,78,577.00
04/16/2007,10:11,1473.50,1473.75,1473.25,1473.75,779,65,844.00
04/16/2007,10:12,1473.50,1473.75,1473.00,1473.25,1014,2083,3097.00
04/16/2007,10:13,1473.25,1474.00,1473.25,1473.50,2928,1713,4641.00
04/16/2007,10:14,1473.50,1473.75,1473.25,1473.75,1862,6,1868.00
04/16/2007,10:15,1473.50,1473.75,1473.50,1473.75,194,417,611.00
04/16/2007,10:16,1473.50,1473.75,1473.25,1473.25,499,617,1116.00
04/16/2007,10:17,1473.25,1473.75,1473.25,1473.50,937,186,1123.00
04/16/2007,10:18,1473.50,1473.75,1473.00,1473.25,91,2835,2926.00
04/16/2007,10:19,1473.25,1473.25,1473.00,1473.25,927,504,1431.00
04/16/2007,10:20,1473.25,1473.75,1473.25,1473.75,890,1179,2069.00
04/16/2007,10:21,1473.50,1473.75,1473.25,1473.50,796,900,1696.00
04/16/2007,10:22,1473.50,1473.50,1473.00,1473.00,61,788,849.00
04/16/2007,10:23,1473.00,1473.50,1473.00,1473.50,618,212,830.00
04/16/2007,10:24,1473.25,1473.75,1473.25,1473.50,851,694,1545.00
04/16/2007,10:25,1473.25,1473.50,1473.00,1473.00,79,562,641.00
04/16/2007,10:26,1473.00,1473.50,1473.00,1473.50,556,1002,1558.00
04/16/2007,10:27,1473.50,1473.50,1473.25,1473.50,2372,587,2959.00
04/16/2007,10:28,1473.50,1473.75,1473.25,1473.25,480,1092,1572.00
04/16/2007,10:29,1473.25,1473.75,1473.25,1473.25,667,1022,1689.00
04/16/2007,10:30,1473.50,1473.50,1473.25,1473.50,109,64,173.00
04/16/2007,10:31,1473.50,1473.50,1473.25,1473.25,549,495,1044.00
04/16/2007,10:32,1473.25,1473.75,1473.25,1473.75,763,195,958.00
04/16/2007,10:33,1473.75,1474.25,1473.50,1474.00,5387,1206,6593.00
04/16/2007,10:34,1474.00,1474.75,1473.75,1474.50,7377,1513,8890.00
04/16/2007,10:35,1474.50,1474.75,1474.25,1474.50,3148,2047,5195.00
04/16/2007,10:36,1474.25,1474.50,1474.25,1474.50,507,2363,2870.00
04/16/2007,10:37,1474.25,1475.50,1474.00,1475.00,6615,2773,9388.00
04/16/2007,10:38,1475.00,1475.75,1474.75,1475.00,4788,3693,8481.00
04/16/2007,10:39,1475.25,1475.25,1474.75,1475.25,1933,1973,3906.00
04/16/2007,10:40,1475.25,1475.50,1475.00,1475.25,2996,496,3492.00
04/16/2007,10:41,1475.50,1475.75,1475.25,1475.25,3462,4517,7979.00
04/16/2007,10:42,1475.25,1475.50,1475.00,1475.25,2587,3131,5718.00
04/16/2007,10:43,1475.25,1475.50,1475.00,1475.50,1846,896,2742.00
04/16/2007,10:44,1475.50,1475.50,1475.00,1475.25,1392,1922,3314.00
04/16/2007,10:45,1475.50,1476.00,1475.25,1475.50,6657,1225,7882.00
04/16/2007,10:46,1475.75,1475.75,1475.25,1475.50,707,3798,4505.00
04/16/2007,10:47,1475.50,1476.75,1475.25,1476.50,11592,3706,15298.00
04/16/2007,10:48,1476.50,1476.50,1476.00,1476.50,1614,3265,4879.00
04/16/2007,10:49,1476.25,1476.50,1476.00,1476.00,1454,2059,3513.00
04/16/2007,10:50,1476.25,1476.75,1476.00,1476.75,4202,833,5035.00
04/16/2007,10:51,1476.75,1477.25,1476.00,1476.00,4429,6392,10821.00
04/16/2007,10:52,1476.00,1476.50,1476.00,1476.00,2842,1189,4031.00
04/16/2007,10:53,1476.00,1476.75,1476.00,1476.25,1699,1305,3004.00
04/16/2007,10:54,1476.25,1476.50,1476.00,1476.25,2024,2318,4342.00
04/16/2007,10:55,1476.00,1476.25,1476.00,1476.25,1030,1287,2317.00
04/16/2007,10:56,1476.00,1476.50,1476.00,1476.25,2620,953,3573.00
04/16/2007,10:57,1476.25,1476.25,1475.75,1476.25,1961,2272,4233.00
04/16/2007,10:58,1476.00,1476.50,1476.00,1476.50,1961,393,2354.00
04/16/2007,10:59,1476.25,1476.50,1476.00,1476.25,560,1181,1741.00
04/16/2007,11:00,1476.25,1476.50,1476.00,1476.25,979,345,1324.00
04/16/2007,11:01,1476.25,1476.50,1476.00,1476.25,529,505,1034.00
04/16/2007,11:02,1476.25,1476.25,1475.75,1475.75,273,1685,1958.00
04/16/2007,11:03,1476.00,1476.25,1475.75,1476.25,1008,287,1295.00
04/16/2007,11:04,1476.00,1476.25,1475.75,1476.00,148,1384,1532.00
04/16/2007,11:05,1476.00,1476.25,1476.00,1476.00,241,734,975.00
04/16/2007,11:06,1476.00,1476.00,1475.75,1475.75,60,581,641.00
04/16/2007,11:07,1475.75,1476.00,1475.50,1475.75,166,1677,1843.00
04/16/2007,11:08,1475.75,1476.00,1475.50,1475.75,865,1259,2124.00
04/16/2007,11:09,1475.75,1476.00,1475.75,1475.75,178,270,448.00
04/16/2007,11:10,1476.00,1476.25,1475.75,1476.25,1677,344,2021.00
04/16/2007,11:11,1476.25,1476.25,1476.00,1476.00,1178,1352,2530.00
04/16/2007,11:12,1476.00,1476.25,1475.75,1475.75,166,1089,1255.00
04/16/2007,11:13,1475.75,1476.00,1475.50,1476.00,80,1457,1537.00
04/16/2007,11:14,1476.00,1476.00,1475.75,1475.75,221,535,756.00
04/16/2007,11:15,1475.75,1476.00,1475.50,1475.75,1378,2890,4268.00
04/16/2007,11:16,1475.75,1475.75,1475.25,1475.50,807,821,1628.00
04/16/2007,11:17,1475.75,1475.75,1475.50,1475.50,165,266,431.00
04/16/2007,11:18,1475.75,1475.75,1475.50,1475.75,99,387,486.00
04/16/2007,11:19,1475.50,1475.75,1475.25,1475.50,202,577,779.00
04/16/2007,11:20,1475.50,1475.50,1475.25,1475.50,1140,40,1180.00
04/16/2007,11:21,1475.50,1476.00,1475.50,1475.75,1750,765,2515.00
04/16/2007,11:22,1475.50,1475.75,1475.25,1475.25,141,2163,2304.00
04/16/2007,11:23,1475.25,1475.75,1475.25,1475.75,3790,82,3872.00
04/16/2007,11:24,1475.75,1475.75,1475.50,1475.50,57,1013,1070.00
04/16/2007,11:25,1475.25,1475.50,1475.25,1475.50,221,350,571.00
04/16/2007,11:26,1475.50,1475.50,1475.25,1475.25,50,186,236.00
04/16/2007,11:27,1475.50,1475.50,1475.25,1475.25,345,1585,1930.00
04/16/2007,11:28,1475.25,1475.50,1475.25,1475.25,137,310,447.00
04/16/2007,11:29,1475.50,1475.50,1475.00,1475.25,781,718,1499.00
04/16/2007,11:30,1475.50,1475.50,1475.25,1475.25,125,448,573.00
04/16/2007,11:31,1475.25,1475.75,1475.25,1475.75,1054,1207,2261.00
04/16/2007,11:32,1475.50,1475.75,1475.50,1475.50,1134,1041,2175.00
04/16/2007,11:33,1475.25,1475.50,1475.25,1475.25,71,1211,1282.00
04/16/2007,11:34,1475.50,1475.50,1475.25,1475.25,12,533,545.00
04/16/2007,11:35,1475.50,1475.50,1475.00,1475.00,79,1212,1291.00
04/16/2007,11:36,1475.25,1475.25,1475.00,1475.25,42,2844,2886.00
04/16/2007,11:37,1475.25,1475.50,1475.00,1475.25,1149,1309,2458.00
04/16/2007,11:38,1475.25,1475.50,1475.25,1475.25,1026,193,1219.00
04/16/2007,11:39,1475.25,1475.50,1475.00,1475.25,32,409,441.00
04/16/2007,11:40,1475.25,1475.50,1475.00,1475.25,300,195,495.00
04/16/2007,11:41,1475.00,1475.25,1474.75,1474.75,502,2172,2674.00
04/16/2007,11:42,1474.75,1475.25,1474.75,1475.00,587,42,629.00
04/16/2007,11:43,1475.00,1475.25,1475.00,1475.25,2533,20,2553.00
04/16/2007,11:44,1475.25,1475.25,1475.00,1475.00,623,70,693.00
04/16/2007,11:45,1475.25,1475.25,1475.00,1475.00,106,7,113.00
04/16/2007,11:46,1475.00,1475.25,1475.00,1475.25,132,23,155.00
04/16/2007,11:47,1475.25,1475.25,1474.75,1475.00,224,1823,2047.00
04/16/2007,11:48,1475.00,1475.00,1474.75,1474.75,187,124,311.00
04/16/2007,11:49,1475.00,1475.00,1474.75,1474.75,803,486,1289.00
04/16/2007,11:50,1475.00,1475.00,1474.75,1474.75,317,497,814.00
04/16/2007,11:51,1475.00,1475.00,1474.75,1475.00,117,336,453.00
04/16/2007,11:52,1475.00,1475.00,1474.50,1474.50,1006,805,1811.00
04/16/2007,11:53,1474.50,1474.75,1474.25,1474.50,280,3741,4021.00
04/16/2007,11:54,1474.50,1474.50,1474.25,1474.50,753,185,938.00
04/16/2007,11:55,1474.50,1474.75,1474.25,1474.75,769,505,1274.00
04/16/2007,11:56,1474.75,1474.75,1474.50,1474.50,152,52,204.00
04/16/2007,11:57,1474.75,1474.75,1474.50,1474.50,139,76,215.00
04/16/2007,11:58,1474.50,1474.75,1474.50,1474.50,196,230,426.00
04/16/2007,11:59,1474.50,1474.75,1474.25,1474.50,68,1493,1561.00
04/16/2007,12:00,1474.50,1474.50,1474.25,1474.25,120,950,1070.00
04/16/2007,12:01,1474.50,1474.75,1474.00,1474.50,3807,4440,8247.00
04/16/2007,12:02,1474.75,1475.00,1474.50,1474.75,1436,1186,2622.00
04/16/2007,12:03,1474.75,1475.00,1474.50,1474.75,903,1413,2316.00
04/16/2007,12:04,1474.75,1475.00,1474.50,1474.50,709,786,1495.00
04/16/2007,12:05,1474.50,1474.75,1474.50,1474.50,74,7,81.00
04/16/2007,12:06,1474.75,1474.75,1474.50,1474.50,86,148,234.00
04/16/2007,12:07,1474.50,1474.75,1474.25,1474.50,250,571,821.00
04/16/2007,12:08,1474.50,1474.75,1474.50,1474.50,76,139,215.00
04/16/2007,12:09,1474.75,1475.00,1474.50,1474.75,1228,1646,2874.00
04/16/2007,12:10,1474.75,1475.00,1474.50,1474.50,7,560,567.00
04/16/2007,12:11,1474.75,1474.75,1474.50,1474.75,288,171,459.00
04/16/2007,12:12,1474.75,1474.75,1474.50,1474.75,492,812,1304.00
04/16/2007,12:13,1474.75,1474.75,1474.75,1474.75,1756,0,1756.00
04/16/2007,12:14,1474.75,1474.75,1474.50,1474.75,101,390,491.00
04/16/2007,12:15,1474.50,1474.75,1474.50,1474.75,123,7,130.00
04/16/2007,12:16,1474.75,1475.00,1474.50,1475.00,1075,16,1091.00
04/16/2007,12:17,1474.75,1475.25,1474.75,1475.00,1910,1448,3358.00
04/16/2007,12:18,1475.00,1475.00,1474.75,1475.00,479,11,490.00
04/16/2007,12:19,1475.00,1475.25,1474.75,1475.25,312,251,563.00
04/16/2007,12:20,1475.25,1475.25,1475.00,1475.25,73,64,137.00
04/16/2007,12:21,1475.25,1475.25,1475.00,1475.25,1186,217,1403.00
04/16/2007,12:22,1475.25,1475.25,1475.00,1475.25,427,9,436.00
04/16/2007,12:23,1475.25,1475.50,1475.00,1475.25,388,306,694.00
04/16/2007,12:24,1475.25,1475.50,1475.00,1475.00,572,338,910.00
04/16/2007,12:25,1475.00,1475.25,1475.00,1475.25,22,129,151.00
04/16/2007,12:26,1475.25,1475.25,1475.00,1475.00,38,168,206.00
04/16/2007,12:27,1475.00,1475.25,1475.00,1475.00,41,441,482.00
04/16/2007,12:28,1475.00,1475.25,1475.00,1475.00,14,107,121.00
04/16/2007,12:29,1475.00,1475.25,1475.00,1475.25,22,212,234.00
04/16/2007,12:30,1475.00,1475.25,1475.00,1475.00,26,417,443.00
04/16/2007,12:31,1475.25,1475.25,1475.00,1475.25,160,64,224.00
04/16/2007,12:32,1475.00,1475.25,1475.00,1475.25,284,52,336.00
04/16/2007,12:33,1475.25,1475.25,1475.00,1475.25,261,10,271.00
04/16/2007,12:34,1475.25,1475.50,1475.00,1475.25,732,270,1002.00
04/16/2007,12:35,1475.25,1475.50,1475.00,1475.50,233,7,240.00
04/16/2007,12:36,1475.25,1475.50,1475.25,1475.25,98,38,136.00
04/16/2007,12:37,1475.50,1475.50,1475.25,1475.25,1840,293,2133.00
04/16/2007,12:38,1475.50,1475.50,1475.25,1475.50,147,9,156.00
04/16/2007,12:39,1475.50,1475.75,1475.25,1475.75,585,59,644.00
04/16/2007,12:40,1475.75,1475.75,1475.50,1475.50,109,129,238.00
04/16/2007,12:41,1475.50,1475.50,1475.00,1475.25,306,2009,2315.00
04/16/2007,12:42,1475.25,1475.50,1475.00,1475.25,188,84,272.00
04/16/2007,12:43,1475.50,1475.50,1475.00,1475.25,178,531,709.00
04/16/2007,12:44,1475.25,1475.50,1475.00,1475.25,530,304,834.00
04/16/2007,12:45,1475.00,1475.25,1474.75,1474.75,397,730,1127.00
04/16/2007,12:46,1474.75,1475.00,1474.75,1475.00,249,266,515.00
04/16/2007,12:47,1475.00,1475.00,1474.75,1474.75,754,250,1004.00
04/16/2007,12:48,1474.75,1475.00,1474.75,1475.00,136,23,159.00
04/16/2007,12:49,1475.00,1475.25,1474.75,1475.25,386,61,447.00
04/16/2007,12:50,1475.25,1475.25,1475.00,1475.25,86,228,314.00
04/16/2007,12:51,1475.25,1475.25,1475.00,1475.00,55,224,279.00
04/16/2007,12:52,1475.25,1475.25,1475.00,1475.00,13,609,622.00
04/16/2007,12:53,1475.00,1475.00,1474.50,1474.50,7,1783,1790.00
04/16/2007,12:54,1474.50,1474.75,1474.25,1474.25,63,1744,1807.00
04/16/2007,12:55,1474.50,1474.75,1474.25,1474.75,305,124,429.00
04/16/2007,12:56,1474.50,1474.75,1474.25,1474.50,1030,1151,2181.00
04/16/2007,12:57,1474.50,1474.50,1474.25,1474.25,180,108,288.00
04/16/2007,12:58,1474.25,1474.50,1474.25,1474.50,96,54,150.00
04/16/2007,12:59,1474.50,1474.50,1474.25,1474.25,100,74,174.00
04/16/2007,13:00,1474.50,1474.50,1473.25,1473.50,1799,6399,8198.00
04/16/2007,13:01,1473.50,1474.00,1473.25,1474.00,1884,1415,3299.00
04/16/2007,13:02,1474.00,1474.00,1473.50,1473.50,213,1557,1770.00
04/16/2007,13:03,1473.50,1473.75,1473.25,1473.50,875,2513,3388.00
04/16/2007,13:04,1473.50,1473.75,1473.25,1473.25,1891,1913,3804.00
04/16/2007,13:05,1473.50,1473.50,1473.25,1473.25,53,545,598.00
04/16/2007,13:06,1473.50,1473.50,1473.25,1473.50,256,174,430.00
04/16/2007,13:07,1473.50,1473.50,1473.25,1473.50,258,24,282.00
04/16/2007,13:08,1473.50,1473.50,1473.00,1473.25,1941,1269,3210.00
04/16/2007,13:09,1473.50,1473.75,1473.25,1473.50,1891,435,2326.00
04/16/2007,13:10,1473.75,1473.75,1473.25,1473.50,176,848,1024.00
04/16/2007,13:11,1473.25,1473.50,1473.00,1473.50,1276,975,2251.00
04/16/2007,13:12,1473.50,1473.75,1473.25,1473.50,1461,1725,3186.00
04/16/2007,13:13,1473.50,1473.50,1473.25,1473.25,65,425,490.00
04/16/2007,13:14,1473.25,1473.50,1473.00,1473.25,627,1830,2457.00
04/16/2007,13:15,1473.25,1473.50,1473.25,1473.50,1940,174,2114.00
04/16/2007,13:16,1473.50,1473.75,1473.25,1473.75,1184,550,1734.00
04/16/2007,13:17,1473.75,1473.75,1473.25,1473.25,272,1161,1433.00
04/16/2007,13:18,1473.50,1473.75,1473.00,1473.25,588,1351,1939.00
04/16/2007,13:19,1473.25,1473.75,1473.25,1473.75,827,224,1051.00
04/16/2007,13:20,1473.75,1474.00,1473.50,1473.75,1161,471,1632.00
04/16/2007,13:21,1473.75,1474.00,1473.75,1473.75,131,41,172.00
04/16/2007,13:22,1474.00,1474.00,1473.75,1473.75,220,814,1034.00
04/16/2007,13:23,1473.75,1473.75,1473.50,1473.75,106,273,379.00
04/16/2007,13:24,1473.50,1473.75,1473.50,1473.75,113,18,131.00
04/16/2007,13:25,1473.50,1473.75,1473.25,1473.25,75,1150,1225.00
04/16/2007,13:26,1473.25,1473.75,1473.25,1473.75,1977,36,2013.00
04/16/2007,13:27,1473.75,1473.75,1473.50,1473.75,363,38,401.00
04/16/2007,13:28,1473.75,1474.00,1473.50,1473.75,437,1076,1513.00
04/16/2007,13:29,1473.75,1474.00,1473.50,1473.75,901,1757,2658.00
04/16/2007,13:30,1473.75,1473.75,1473.50,1473.75,21,39,60.00
04/16/2007,13:31,1473.75,1473.75,1473.25,1473.25,78,2100,2178.00
04/16/2007,13:32,1473.25,1473.75,1473.25,1473.75,555,134,689.00
04/16/2007,13:33,1473.50,1473.75,1473.50,1473.50,14,88,102.00
04/16/2007,13:34,1473.50,1473.75,1473.50,1473.50,26,46,72.00
04/16/2007,13:35,1473.50,1474.00,1473.50,1474.00,985,18,1003.00
04/16/2007,13:36,1474.00,1474.00,1473.75,1473.75,17,1414,1431.00
04/16/2007,13:37,1473.75,1474.00,1473.75,1473.75,205,168,373.00
04/16/2007,13:38,1474.00,1475.00,1474.00,1474.50,6039,768,6807.00
04/16/2007,13:39,1474.75,1474.75,1474.25,1474.75,1284,1504,2788.00
04/16/2007,13:40,1474.75,1474.75,1474.25,1474.25,170,869,1039.00
04/16/2007,13:41,1474.50,1474.50,1474.00,1474.25,406,779,1185.00
04/16/2007,13:42,1474.25,1474.50,1474.00,1474.25,114,60,174.00
04/16/2007,13:43,1474.25,1474.50,1474.25,1474.25,6,1099,1105.00
04/16/2007,13:44,1474.25,1474.25,1474.00,1474.25,157,31,188.00
04/16/2007,13:45,1474.00,1474.50,1474.00,1474.25,493,72,565.00
04/16/2007,13:46,1474.50,1474.50,1474.25,1474.25,301,29,330.00
04/16/2007,13:47,1474.25,1474.50,1474.25,1474.50,36,41,77.00
04/16/2007,13:48,1474.50,1475.00,1474.50,1474.75,2331,475,2806.00
04/16/2007,13:49,1474.75,1474.75,1474.50,1474.75,17,52,69.00
04/16/2007,13:50,1474.75,1475.00,1474.50,1474.75,1528,590,2118.00
04/16/2007,13:51,1475.00,1475.00,1474.50,1474.75,364,1376,1740.00
04/16/2007,13:52,1474.75,1475.25,1474.75,1475.25,3623,237,3860.00
04/16/2007,13:53,1475.00,1475.25,1475.00,1475.25,500,47,547.00
04/16/2007,13:54,1475.25,1475.25,1474.75,1475.25,1213,1375,2588.00
04/16/2007,13:55,1475.00,1475.00,1474.75,1474.75,87,777,864.00
04/16/2007,13:56,1475.00,1475.00,1474.75,1474.75,45,853,898.00
04/16/2007,13:57,1474.50,1474.75,1474.50,1474.75,1127,700,1827.00
04/16/2007,13:58,1474.75,1475.00,1474.75,1474.75,841,18,859.00
04/16/2007,13:59,1475.00,1475.00,1474.75,1475.00,1131,17,1148.00
04/16/2007,14:00,1475.00,1475.00,1474.75,1474.75,145,26,171.00
04/16/2007,14:01,1475.00,1475.50,1474.75,1475.25,1610,282,1892.00
04/16/2007,14:02,1475.50,1475.50,1475.00,1475.25,50,393,443.00
04/16/2007,14:03,1475.25,1475.25,1474.75,1475.00,57,782,839.00
04/16/2007,14:04,1475.00,1475.00,1474.75,1475.00,150,216,366.00
04/16/2007,14:05,1475.00,1475.00,1474.75,1474.75,185,44,229.00
04/16/2007,14:06,1474.75,1475.00,1474.75,1474.75,78,504,582.00
04/16/2007,14:07,1474.75,1475.25,1474.50,1475.25,988,854,1842.00
04/16/2007,14:08,1475.25,1475.25,1475.00,1475.00,148,221,369.00
04/16/2007,14:09,1475.00,1475.25,1475.00,1475.00,341,1878,2219.00
04/16/2007,14:10,1475.00,1475.50,1475.00,1475.25,2228,423,2651.00
04/16/2007,14:11,1475.25,1475.50,1475.25,1475.50,251,719,970.00
04/16/2007,14:12,1475.50,1475.50,1475.25,1475.25,592,1037,1629.00
04/16/2007,14:13,1475.25,1475.50,1475.00,1475.25,1130,988,2118.00
04/16/2007,14:14,1475.25,1475.50,1475.25,1475.50,149,13,162.00
04/16/2007,14:15,1475.25,1475.75,1475.25,1475.50,2224,1118,3342.00
04/16/2007,14:16,1475.50,1475.75,1475.25,1475.50,245,1713,1958.00
04/16/2007,14:17,1475.50,1475.50,1475.25,1475.50,250,151,401.00
04/16/2007,14:18,1475.25,1475.50,1475.25,1475.25,165,87,252.00
04/16/2007,14:19,1475.25,1476.00,1475.25,1475.75,2622,464,3086.00
04/16/2007,14:20,1475.50,1476.00,1475.50,1475.50,545,213,758.00
04/16/2007,14:21,1475.75,1476.00,1475.50,1476.00,475,121,596.00
04/16/2007,14:22,1475.75,1476.00,1475.75,1476.00,879,251,1130.00
04/16/2007,14:23,1476.00,1476.50,1475.75,1476.00,5000,3060,8060.00
04/16/2007,14:24,1476.25,1476.25,1475.75,1475.75,304,802,1106.00
04/16/2007,14:25,1476.00,1476.00,1475.50,1476.00,1589,1079,2668.00
04/16/2007,14:26,1475.75,1476.00,1475.75,1476.00,1179,65,1244.00
04/16/2007,14:27,1475.75,1476.00,1475.75,1476.00,1552,176,1728.00
04/16/2007,14:28,1476.00,1476.00,1475.75,1475.75,430,318,748.00
04/16/2007,14:29,1475.75,1476.00,1475.75,1476.00,160,231,391.00
04/16/2007,14:30,1475.75,1476.00,1475.75,1475.75,243,771,1014.00
04/16/2007,14:31,1475.75,1476.00,1475.75,1475.75,137,1262,1399.00
04/16/2007,14:32,1475.75,1476.00,1475.50,1475.50,246,606,852.00
04/16/2007,14:33,1475.75,1476.00,1475.50,1475.75,1321,1084,2405.00
04/16/2007,14:34,1475.75,1476.00,1475.50,1475.50,123,440,563.00
04/16/2007,14:35,1475.50,1476.25,1475.50,1476.25,1105,538,1643.00
04/16/2007,14:36,1476.00,1476.50,1475.75,1476.25,4387,2487,6874.00
04/16/2007,14:37,1476.00,1476.50,1476.00,1476.00,2272,2428,4700.00
04/16/2007,14:38,1476.25,1476.25,1476.00,1476.25,329,446,775.00
04/16/2007,14:39,1476.25,1476.25,1476.00,1476.25,1550,458,2008.00
04/16/2007,14:40,1476.00,1476.25,1475.75,1475.75,278,1618,1896.00
04/16/2007,14:41,1475.75,1476.25,1475.75,1476.25,1908,235,2143.00
04/16/2007,14:42,1476.25,1476.50,1476.00,1476.25,4257,535,4792.00
04/16/2007,14:43,1476.25,1476.50,1476.00,1476.00,522,1288,1810.00
04/16/2007,14:44,1476.25,1476.25,1476.00,1476.00,3148,835,3983.00
04/16/2007,14:45,1476.00,1476.25,1476.00,1476.00,851,1319,2170.00
04/16/2007,14:46,1476.00,1476.25,1475.75,1475.75,322,2887,3209.00
04/16/2007,14:47,1475.75,1476.00,1475.75,1476.00,186,2865,3051.00
04/16/2007,14:48,1476.00,1476.00,1475.50,1475.75,972,1238,2210.00
04/16/2007,14:49,1475.75,1476.00,1475.75,1476.00,301,383,684.00
04/16/2007,14:50,1476.00,1476.00,1475.75,1475.75,242,205,447.00
04/16/2007,14:51,1476.00,1476.00,1475.50,1475.75,767,2614,3381.00
04/16/2007,14:52,1475.50,1476.00,1475.50,1475.75,2078,3175,5253.00
04/16/2007,14:53,1475.50,1475.75,1475.50,1475.75,587,162,749.00
04/16/2007,14:54,1475.50,1476.00,1475.50,1475.75,1978,195,2173.00
04/16/2007,14:55,1475.75,1476.00,1475.75,1476.00,966,183,1149.00
04/16/2007,14:56,1475.75,1476.25,1475.75,1476.25,4498,2013,6511.00
04/16/2007,14:57,1476.00,1476.25,1475.75,1476.00,526,1822,2348.00
04/16/2007,14:58,1475.75,1476.25,1475.75,1476.25,3494,557,4051.00
04/16/2007,14:59,1476.00,1476.25,1476.00,1476.25,3155,572,3727.00
04/16/2007,15:00,1476.00,1476.50,1476.00,1476.25,12415,9308,21723.00
04/16/2007,15:01,1476.25,1476.50,1475.50,1475.75,6635,12069,18704.00
04/16/2007,15:02,1475.75,1476.00,1475.50,1475.75,4304,2592,6896.00
04/16/2007,15:03,1476.00,1476.00,1475.75,1475.75,807,1503,2310.00
04/16/2007,15:04,1475.75,1476.00,1475.75,1475.75,806,330,1136.00
04/16/2007,15:05,1475.75,1476.00,1475.75,1475.75,1346,1347,2693.00
04/16/2007,15:06,1475.75,1476.00,1475.50,1475.75,1393,2703,4096.00
04/16/2007,15:07,1475.50,1475.75,1475.50,1475.50,819,4001,4820.00
04/16/2007,15:08,1475.50,1475.50,1475.00,1475.25,1370,3715,5085.00
04/16/2007,15:09,1475.25,1475.50,1475.25,1475.50,237,1027,1264.00
04/16/2007,15:10,1475.25,1475.50,1475.25,1475.25,83,2560,2643.00
04/16/2007,15:11,1475.25,1475.50,1475.25,1475.50,382,2834,3216.00
04/16/2007,15:12,1475.50,1475.75,1475.25,1475.50,2357,923,3280.00
04/16/2007,15:13,1475.75,1475.75,1475.50,1475.75,236,891,1127.00
04/16/2007,15:14,1475.75,1475.75,1475.25,1475.50,1002,3497,4499.00
04/16/2007,15:15,1475.50,1475.75,1475.00,1475.25,3923,8211,12134.00
04/16/2007,15:16,1475.25,1475.25,1475.25,1475.25,1,0,1.00
04/16/2007,15:31,1474.75,1475.00,1474.50,1475.00,377,386,763.00
04/16/2007,15:32,1474.75,1475.00,1474.75,1475.00,15,19,34.00
04/16/2007,15:33,1475.00,1475.00,1475.00,1475.00,168,0,168.00
04/16/2007,15:34,1475.00,1475.25,1474.75,1474.75,66,162,228.00
04/16/2007,15:35,1474.75,1474.75,1474.50,1474.50,0,912,912.00
04/16/2007,15:36,1474.75,1474.75,1474.75,1474.75,285,0,285.00
04/16/2007,15:37,1474.75,1475.00,1474.75,1475.00,6,0,6.00
04/16/2007,15:38,1475.00,1475.00,1475.00,1475.00,1,0,1.00
04/16/2007,15:39,1475.00,1475.00,1474.75,1475.00,38,1,39.00
04/16/2007,15:40,1475.00,1475.00,1474.75,1475.00,66,3,69.00
04/16/2007,15:42,1475.00,1475.00,1475.00,1475.00,121,0,121.00
04/16/2007,15:43,1474.75,1475.00,1474.75,1474.75,2,225,227.00
04/16/2007,15:44,1474.75,1474.75,1474.50,1474.50,0,282,282.00
04/16/2007,15:45,1474.50,1474.50,1474.50,1474.50,0,223,223.00
04/16/2007,15:46,1474.50,1474.50,1474.25,1474.25,21,88,109.00
04/16/2007,15:47,1474.50,1474.50,1474.25,1474.25,15,109,124.00
04/16/2007,15:48,1474.50,1474.50,1474.25,1474.50,201,4,205.00
04/16/2007,15:49,1474.50,1474.75,1474.50,1474.50,115,105,220.00
04/16/2007,15:50,1474.50,1474.50,1474.50,1474.50,0,10,10.00
04/16/2007,15:51,1474.50,1474.50,1474.50,1474.50,0,21,21.00
04/16/2007,15:52,1474.50,1474.50,1474.50,1474.50,0,1,1.00
04/16/2007,15:53,1474.50,1474.75,1474.50,1474.75,1,21,22.00
04/16/2007,15:54,1474.75,1474.75,1474.75,1474.75,31,0,31.00
04/16/2007,15:55,1474.75,1474.75,1474.75,1474.75,26,0,26.00
04/16/2007,15:56,1474.75,1474.75,1474.75,1474.75,20,0,20.00
04/16/2007,15:57,1474.75,1474.75,1474.75,1474.75,37,0,37.00
04/16/2007,15:58,1474.75,1474.75,1474.50,1474.50,56,1,57.00
04/16/2007,16:00,1474.50,1474.75,1474.50,1474.75,79,51,130.00
04/16/2007,17:01,1475.00,1475.75,1475.00,1475.50,1081,59,1140.00
04/16/2007,17:02,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/16/2007,17:03,1475.50,1475.50,1475.50,1475.50,0,68,68.00
04/16/2007,17:05,1475.50,1475.50,1475.25,1475.25,0,2,2.00
04/16/2007,17:06,1475.50,1475.50,1475.25,1475.25,2,2,4.00
04/16/2007,17:07,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,17:08,1475.25,1475.25,1475.25,1475.25,0,50,50.00
04/16/2007,17:09,1475.50,1475.50,1475.50,1475.50,2,0,2.00
04/16/2007,17:10,1475.50,1475.50,1475.25,1475.50,25,3,28.00
04/16/2007,17:12,1475.25,1475.25,1475.25,1475.25,0,51,51.00
04/16/2007,17:13,1475.25,1475.25,1475.25,1475.25,0,119,119.00
04/16/2007,17:14,1475.25,1475.25,1475.25,1475.25,0,5,5.00
04/16/2007,17:15,1475.50,1475.50,1475.25,1475.25,1,1,2.00
04/16/2007,17:16,1475.25,1475.25,1475.25,1475.25,0,5,5.00
04/16/2007,17:17,1475.25,1475.25,1475.25,1475.25,0,24,24.00
04/16/2007,17:20,1475.25,1475.25,1475.25,1475.25,0,101,101.00
04/16/2007,17:21,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,17:22,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,17:23,1475.25,1475.25,1475.25,1475.25,0,83,83.00
04/16/2007,17:24,1475.25,1475.25,1475.25,1475.25,0,8,8.00
04/16/2007,17:26,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,17:27,1475.50,1475.50,1475.50,1475.50,2,0,2.00
04/16/2007,17:30,1475.25,1475.50,1475.25,1475.25,200,89,289.00
04/16/2007,17:31,1475.25,1475.50,1475.25,1475.50,4,1,5.00
04/16/2007,17:32,1475.50,1475.50,1475.25,1475.50,5,1,6.00
04/16/2007,17:34,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,17:37,1475.50,1475.50,1475.50,1475.50,101,0,101.00
04/16/2007,17:38,1475.50,1475.50,1475.50,1475.50,100,0,100.00
04/16/2007,17:39,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,17:41,1475.50,1475.50,1475.50,1475.50,50,0,50.00
04/16/2007,17:46,1475.25,1475.50,1475.25,1475.50,1,3,4.00
04/16/2007,17:50,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,17:51,1475.25,1475.25,1475.25,1475.25,0,4,4.00
04/16/2007,17:52,1475.25,1475.25,1475.25,1475.25,0,2,2.00
04/16/2007,17:53,1475.25,1475.25,1475.25,1475.25,0,20,20.00
04/16/2007,17:54,1475.25,1475.50,1475.25,1475.50,1,1,2.00
04/16/2007,17:55,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,17:56,1475.25,1475.25,1475.25,1475.25,0,6,6.00
04/16/2007,17:57,1475.25,1475.25,1475.25,1475.25,0,10,10.00
04/16/2007,17:58,1475.50,1475.50,1475.25,1475.25,1,1,2.00
04/16/2007,18:02,1475.25,1475.25,1475.25,1475.25,0,3,3.00
04/16/2007,18:03,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,18:08,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,18:13,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,18:15,1475.50,1475.50,1475.50,1475.50,2,0,2.00
04/16/2007,18:16,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,18:17,1475.25,1475.25,1475.25,1475.25,0,10,10.00
04/16/2007,18:18,1475.50,1475.50,1475.50,1475.50,253,0,253.00
04/16/2007,18:19,1475.50,1475.50,1475.50,1475.50,5,0,5.00
04/16/2007,18:21,1475.50,1475.50,1475.50,1475.50,2,0,2.00
04/16/2007,18:22,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,18:23,1475.25,1475.50,1475.25,1475.50,2,1,3.00
04/16/2007,18:24,1475.25,1475.50,1475.25,1475.50,3,1,4.00
04/16/2007,18:25,1475.50,1475.50,1475.50,1475.50,2,0,2.00
04/16/2007,18:26,1475.25,1475.50,1475.25,1475.50,68,1,69.00
04/16/2007,18:27,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,18:30,1475.50,1475.50,1475.50,1475.50,5,0,5.00
04/16/2007,18:32,1475.75,1475.75,1475.50,1475.50,4,2,6.00
04/16/2007,18:34,1475.75,1475.75,1475.75,1475.75,3,0,3.00
04/16/2007,18:36,1475.75,1475.75,1475.75,1475.75,35,0,35.00
04/16/2007,18:37,1475.50,1475.50,1475.50,1475.50,0,3,3.00
04/16/2007,18:38,1475.50,1475.50,1475.50,1475.50,0,1,1.00
04/16/2007,18:41,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/16/2007,18:42,1475.50,1475.50,1475.50,1475.50,0,1,1.00
04/16/2007,18:43,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/16/2007,18:44,1475.75,1475.75,1475.75,1475.75,6,0,6.00
04/16/2007,18:45,1475.50,1475.50,1475.50,1475.50,0,10,10.00
04/16/2007,18:46,1475.50,1475.75,1475.50,1475.75,1,1,2.00
04/16/2007,18:47,1475.50,1475.50,1475.50,1475.50,0,75,75.00
04/16/2007,18:48,1475.50,1475.50,1475.50,1475.50,0,7,7.00
04/16/2007,18:49,1475.50,1475.50,1475.50,1475.50,0,12,12.00
04/16/2007,18:51,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,18:52,1475.25,1475.25,1475.25,1475.25,0,40,40.00
04/16/2007,18:53,1475.25,1475.25,1475.25,1475.25,0,2,2.00
04/16/2007,18:54,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,18:55,1475.25,1475.25,1475.25,1475.25,0,11,11.00
04/16/2007,18:56,1475.50,1475.50,1475.50,1475.50,2,0,2.00
04/16/2007,18:57,1475.50,1475.50,1475.25,1475.25,19,30,49.00
04/16/2007,18:58,1475.25,1475.25,1475.25,1475.25,0,3,3.00
04/16/2007,18:59,1475.50,1475.50,1475.25,1475.50,56,147,203.00
04/16/2007,19:00,1475.25,1475.25,1475.25,1475.25,0,4,4.00
04/16/2007,19:01,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,19:02,1475.25,1475.25,1475.25,1475.25,0,12,12.00
04/16/2007,19:03,1475.25,1475.25,1475.25,1475.25,0,13,13.00
04/16/2007,19:05,1475.25,1475.25,1475.25,1475.25,0,2,2.00
04/16/2007,19:06,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,19:07,1475.25,1475.50,1475.25,1475.50,100,5,105.00
04/16/2007,19:12,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,19:14,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,19:16,1475.25,1475.50,1475.25,1475.50,40,6,46.00
04/16/2007,19:17,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,19:18,1475.25,1475.25,1475.25,1475.25,0,10,10.00
04/16/2007,19:23,1475.50,1475.50,1475.50,1475.50,10,0,10.00
04/16/2007,19:24,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,19:25,1475.50,1475.50,1475.50,1475.50,10,0,10.00
04/16/2007,19:28,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,19:31,1475.25,1475.25,1475.25,1475.25,0,21,21.00
04/16/2007,19:32,1475.50,1475.50,1475.25,1475.25,3,7,10.00
04/16/2007,19:33,1475.50,1475.50,1475.50,1475.50,72,0,72.00
04/16/2007,19:34,1475.50,1475.50,1475.50,1475.50,12,0,12.00
04/16/2007,19:35,1475.50,1475.50,1475.50,1475.50,8,0,8.00
04/16/2007,19:36,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/16/2007,19:37,1475.50,1475.50,1475.50,1475.50,0,1,1.00
04/16/2007,19:38,1475.50,1475.50,1475.50,1475.50,0,1,1.00
04/16/2007,19:39,1475.75,1475.75,1475.75,1475.75,10,0,10.00
04/16/2007,19:43,1475.50,1475.50,1475.50,1475.50,0,15,15.00
04/16/2007,19:44,1475.50,1475.50,1475.50,1475.50,0,10,10.00
04/16/2007,19:45,1475.50,1475.50,1475.50,1475.50,0,17,17.00
04/16/2007,19:46,1475.50,1475.75,1475.50,1475.50,10,4,14.00
04/16/2007,19:47,1475.50,1475.50,1475.50,1475.50,0,35,35.00
04/16/2007,19:48,1475.50,1475.50,1475.50,1475.50,0,4,4.00
04/16/2007,19:49,1475.50,1475.50,1475.25,1475.25,10,26,36.00
04/16/2007,19:50,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,19:54,1475.25,1475.25,1475.25,1475.25,0,100,100.00
04/16/2007,20:00,1475.50,1475.50,1475.50,1475.50,20,0,20.00
04/16/2007,20:01,1475.25,1475.25,1475.25,1475.25,0,30,30.00
04/16/2007,20:02,1475.25,1475.25,1475.25,1475.25,0,220,220.00
04/16/2007,20:03,1475.25,1475.25,1475.25,1475.25,0,54,54.00
04/16/2007,20:05,1475.50,1475.50,1475.50,1475.50,1,0,1.00
04/16/2007,20:06,1475.25,1475.25,1475.25,1475.25,0,3,3.00
04/16/2007,20:07,1475.50,1475.50,1475.25,1475.25,1,1,2.00
04/16/2007,20:08,1475.25,1475.50,1475.25,1475.25,1,21,22.00
04/16/2007,20:09,1475.25,1475.25,1475.25,1475.25,0,11,11.00
04/16/2007,20:11,1475.25,1475.25,1475.25,1475.25,0,1,1.00
04/16/2007,20:12,1475.25,1475.25,1475.25,1475.25,0,99,99.00
04/16/2007,20:14,1475.00,1475.00,1475.00,1475.00,0,54,54.00
04/16/2007,20:15,1475.00,1475.00,1475.00,1475.00,0,11,11.00
04/16/2007,20:16,1475.00,1475.00,1475.00,1475.00,0,31,31.00
04/16/2007,20:17,1475.00,1475.00,1475.00,1475.00,0,17,17.00
04/16/2007,20:18,1475.00,1475.00,1475.00,1475.00,0,9,9.00
04/16/2007,20:19,1475.00,1475.00,1475.00,1475.00,0,5,5.00
04/16/2007,20:20,1475.00,1475.00,1475.00,1475.00,0,61,61.00
04/16/2007,20:21,1475.00,1475.00,1475.00,1475.00,0,66,66.00
04/16/2007,20:22,1475.00,1475.25,1475.00,1475.00,1,5,6.00
04/16/2007,20:23,1475.00,1475.00,1475.00,1475.00,0,64,64.00
04/16/2007,20:24,1475.00,1475.00,1475.00,1475.00,0,4,4.00
04/16/2007,20:25,1475.00,1475.00,1475.00,1475.00,0,1,1.00
04/16/2007,20:26,1475.00,1475.00,1475.00,1475.00,0,1,1.00
04/16/2007,20:27,1474.75,1474.75,1474.75,1474.75,0,112,112.00
04/16/2007,20:28,1474.75,1474.75,1474.25,1474.50,130,249,379.00
04/16/2007,20:29,1474.50,1474.50,1474.25,1474.50,15,7,22.00
04/16/2007,20:30,1474.25,1474.25,1474.25,1474.25,0,54,54.00
04/16/2007,20:31,1474.50,1474.50,1474.50,1474.50,5,0,5.00
04/16/2007,20:32,1474.50,1474.50,1474.50,1474.50,2,0,2.00
04/16/2007,20:33,1474.50,1474.50,1474.25,1474.50,56,2,58.00
04/16/2007,20:34,1474.50,1474.50,1474.50,1474.50,5,0,5.00
04/16/2007,20:35,1474.50,1474.50,1474.50,1474.50,5,0,5.00
04/16/2007,20:37,1474.50,1474.50,1474.50,1474.50,20,0,20.00
04/16/2007,20:38,1474.50,1474.50,1474.50,1474.50,3,0,3.00
04/16/2007,20:39,1474.50,1474.50,1474.25,1474.50,8,5,13.00
04/16/2007,20:40,1474.50,1474.50,1474.50,1474.50,8,0,8.00
04/16/2007,20:41,1474.50,1474.50,1474.25,1474.25,3,6,9.00
04/16/2007,20:42,1474.50,1474.50,1474.50,1474.50,6,0,6.00
04/16/2007,20:44,1474.50,1474.50,1474.25,1474.50,24,1,25.00
04/16/2007,20:45,1474.50,1474.50,1474.50,1474.50,6,0,6.00
04/16/2007,20:46,1474.25,1474.25,1474.25,1474.25,0,25,25.00
04/16/2007,20:47,1474.50,1474.50,1474.25,1474.25,12,2,14.00
04/16/2007,20:48,1474.25,1474.50,1474.00,1474.25,12,339,351.00
04/16/2007,20:49,1474.00,1474.00,1474.00,1474.00,0,3,3.00
04/16/2007,20:50,1474.00,1474.00,1474.00,1474.00,0,5,5.00
04/16/2007,20:51,1474.25,1474.25,1474.25,1474.25,1,0,1.00
04/16/2007,20:52,1474.25,1474.25,1474.00,1474.25,35,1,36.00
04/16/2007,20:53,1474.25,1474.25,1474.25,1474.25,112,0,112.00
04/16/2007,20:54,1474.25,1474.50,1474.25,1474.50,4,0,4.00
04/16/2007,20:56,1474.25,1474.25,1474.25,1474.25,0,248,248.00
04/16/2007,20:58,1474.25,1474.50,1474.25,1474.50,1,2,3.00
04/16/2007,20:59,1474.25,1474.25,1474.25,1474.25,0,6,6.00
04/16/2007,21:00,1474.25,1474.25,1474.00,1474.25,17,111,128.00
04/16/2007,21:01,1474.25,1474.50,1474.25,1474.25,28,56,84.00
04/16/2007,21:02,1474.25,1474.25,1474.25,1474.25,0,2,2.00
04/16/2007,21:04,1474.25,1474.25,1474.25,1474.25,0,1,1.00
04/16/2007,21:06,1474.50,1474.50,1474.50,1474.50,213,0,213.00
04/16/2007,21:13,1474.50,1474.50,1474.50,1474.50,25,0,25.00
04/16/2007,21:16,1474.50,1474.50,1474.50,1474.50,112,0,112.00
04/16/2007,21:18,1474.25,1474.50,1474.25,1474.50,45,100,145.00
04/16/2007,21:19,1474.25,1474.25,1474.25,1474.25,0,2,2.00
04/16/2007,21:20,1474.25,1474.50,1474.25,1474.50,50,2,52.00
04/16/2007,21:21,1474.50,1474.50,1474.25,1474.25,1,40,41.00
04/16/2007,21:24,1474.50,1474.50,1474.50,1474.50,1,0,1.00
04/16/2007,21:25,1474.50,1474.50,1474.50,1474.50,1,0,1.00
04/16/2007,21:26,1474.25,1474.25,1474.25,1474.25,0,25,25.00
04/16/2007,21:30,1474.25,1474.25,1474.25,1474.25,0,39,39.00
04/16/2007,21:31,1474.25,1474.25,1474.25,1474.25,0,102,102.00
04/16/2007,21:32,1474.25,1474.25,1474.25,1474.25,0,10,10.00
04/16/2007,21:33,1474.25,1474.25,1474.25,1474.25,0,32,32.00
04/16/2007,21:34,1474.25,1474.25,1474.25,1474.25,0,61,61.00
04/16/2007,21:35,1474.25,1474.25,1474.25,1474.25,0,23,23.00
04/16/2007,21:38,1474.25,1474.25,1474.25,1474.25,0,31,31.00
04/16/2007,21:40,1474.25,1474.25,1474.25,1474.25,0,60,60.00
04/16/2007,21:43,1474.25,1474.25,1474.25,1474.25,0,1,1.00
04/16/2007,21:44,1474.25,1474.50,1474.25,1474.25,2,2,4.00
04/16/2007,21:46,1474.50,1474.50,1474.50,1474.50,1,0,1.00
04/16/2007,21:47,1474.50,1474.50,1474.50,1474.50,3,0,3.00
04/16/2007,21:49,1474.25,1474.25,1474.25,1474.25,0,40,40.00
04/16/2007,21:51,1474.50,1474.50,1474.50,1474.50,50,0,50.00
04/16/2007,21:52,1474.25,1474.25,1474.25,1474.25,0,61,61.00
04/16/2007,21:53,1474.25,1474.25,1474.25,1474.25,0,19,19.00
04/16/2007,21:56,1474.00,1474.00,1474.00,1474.00,0,5,5.00
04/16/2007,21:57,1474.25,1474.25,1474.25,1474.25,20,0,20.00
04/16/2007,21:58,1474.25,1474.25,1474.25,1474.25,27,0,27.00
04/16/2007,22:03,1474.00,1474.25,1474.00,1474.25,2,50,52.00
04/16/2007,22:04,1474.00,1474.00,1474.00,1474.00,0,2,2.00
04/16/2007,22:06,1474.25,1474.25,1474.25,1474.25,1,0,1.00
04/16/2007,22:07,1474.25,1474.25,1474.25,1474.25,20,0,20.00
04/16/2007,22:11,1474.25,1474.25,1474.25,1474.25,13,0,13.00
04/16/2007,22:12,1474.25,1474.50,1474.25,1474.50,12,0,12.00
04/16/2007,22:14,1474.50,1474.50,1474.25,1474.25,1,21,22.00
04/16/2007,22:15,1474.25,1474.25,1474.25,1474.25,0,5,5.00
04/16/2007,22:16,1474.25,1474.50,1474.00,1474.50,2,23,25.00
04/16/2007,22:17,1474.50,1474.50,1474.25,1474.25,2,9,11.00
04/16/2007,22:18,1474.25,1474.25,1474.25,1474.25,0,1,1.00
04/16/2007,22:19,1474.00,1474.00,1474.00,1474.00,0,100,100.00
04/16/2007,22:20,1474.00,1474.00,1474.00,1474.00,0,25,25.00
04/16/2007,22:24,1474.25,1474.25,1474.25,1474.25,3,0,3.00
04/16/2007,22:25,1474.25,1474.25,1474.25,1474.25,1,0,1.00
04/16/2007,22:26,1474.00,1474.00,1474.00,1474.00,0,36,36.00
04/16/2007,22:28,1474.00,1474.00,1474.00,1474.00,0,1,1.00
04/16/2007,22:29,1474.00,1474.00,1474.00,1474.00,0,3,3.00
04/16/2007,22:30,1474.00,1474.00,1474.00,1474.00,0,1,1.00
04/16/2007,22:31,1474.00,1474.00,1474.00,1474.00,0,7,7.00
04/16/2007,22:32,1474.25,1474.25,1474.00,1474.00,1,166,167.00
04/16/2007,22:33,1473.75,1473.75,1473.75,1473.75,0,61,61.00
04/16/2007,22:34,1473.75,1473.75,1473.75,1473.75,0,2,2.00
04/16/2007,22:35,1473.75,1473.75,1473.75,1473.75,0,54,54.00
04/16/2007,22:36,1473.75,1473.75,1473.75,1473.75,0,30,30.00
04/16/2007,22:37,1473.75,1473.75,1473.75,1473.75,0,106,106.00
04/16/2007,22:38,1473.75,1473.75,1473.75,1473.75,0,53,53.00
04/16/2007,22:39,1473.75,1473.75,1473.75,1473.75,0,47,47.00
04/16/2007,22:40,1473.75,1473.75,1473.75,1473.75,0,55,55.00
04/16/2007,22:41,1473.75,1473.75,1473.75,1473.75,0,3,3.00
04/16/2007,22:42,1473.75,1473.75,1473.75,1473.75,0,5,5.00
04/16/2007,22:43,1474.00,1474.00,1473.75,1473.75,1,5,6.00
04/16/2007,22:44,1473.75,1474.00,1473.75,1474.00,6,7,13.00
04/16/2007,22:46,1473.75,1474.00,1473.75,1473.75,5,65,70.00
04/16/2007,22:47,1473.75,1473.75,1473.75,1473.75,0,58,58.00
04/16/2007,22:48,1473.75,1473.75,1473.75,1473.75,0,4,4.00
04/16/2007,22:49,1473.50,1473.50,1473.50,1473.50,0,141,141.00
04/16/2007,22:51,1473.50,1473.75,1473.50,1473.75,1,100,101.00
04/16/2007,22:52,1473.50,1473.50,1473.50,1473.50,0,25,25.00
04/16/2007,22:54,1473.75,1473.75,1473.75,1473.75,18,0,18.00
04/16/2007,22:55,1473.75,1473.75,1473.75,1473.75,6,0,6.00
04/16/2007,22:56,1473.50,1473.50,1473.50,1473.50,0,1,1.00
04/16/2007,22:58,1473.50,1473.50,1473.50,1473.50,0,3,3.00
04/16/2007,22:59,1473.75,1473.75,1473.50,1473.50,1,2,3.00
04/16/2007,23:00,1473.75,1473.75,1473.75,1473.75,1,0,1.00
04/16/2007,23:01,1473.50,1473.50,1473.50,1473.50,0,11,11.00
04/16/2007,23:02,1473.75,1473.75,1473.75,1473.75,9,0,9.00
04/16/2007,23:03,1473.75,1473.75,1473.50,1473.50,1,1,2.00
04/16/2007,23:04,1473.50,1473.50,1473.50,1473.50,0,2,2.00
04/16/2007,23:05,1473.50,1473.50,1473.50,1473.50,0,101,101.00
04/16/2007,23:06,1473.75,1473.75,1473.50,1473.50,1,61,62.00
04/16/2007,23:07,1473.50,1473.50,1473.50,1473.50,0,4,4.00
04/16/2007,23:08,1473.50,1473.50,1473.50,1473.50,0,5,5.00
04/16/2007,23:09,1473.75,1473.75,1473.50,1473.50,1,50,51.00
04/16/2007,23:10,1473.75,1473.75,1473.75,1473.75,40,0,40.00
04/16/2007,23:11,1473.75,1473.75,1473.75,1473.75,3,0,3.00
04/16/2007,23:12,1473.75,1473.75,1473.75,1473.75,1,0,1.00
04/16/2007,23:14,1473.75,1473.75,1473.75,1473.75,1,0,1.00
04/16/2007,23:15,1473.50,1473.50,1473.50,1473.50,0,1,1.00
04/16/2007,23:16,1473.50,1473.50,1473.50,1473.50,0,57,57.00
04/16/2007,23:17,1473.75,1473.75,1473.75,1473.75,45,0,45.00
04/16/2007,23:18,1473.75,1473.75,1473.75,1473.75,32,0,32.00
04/16/2007,23:19,1473.75,1474.00,1473.75,1473.75,3,10,13.00
04/16/2007,23:21,1473.75,1473.75,1473.75,1473.75,0,40,40.00
04/16/2007,23:22,1473.75,1473.75,1473.75,1473.75,0,1,1.00
04/16/2007,23:24,1473.50,1473.50,1473.50,1473.50,0,26,26.00
04/16/2007,23:25,1473.75,1473.75,1473.75,1473.75,3,0,3.00
04/16/2007,23:27,1473.75,1473.75,1473.75,1473.75,1,0,1.00
04/16/2007,23:29,1473.50,1473.50,1473.50,1473.50,0,6,6.00
04/16/2007,23:30,1473.50,1473.50,1473.50,1473.50,0,5,5.00
04/16/2007,23:31,1473.75,1473.75,1473.50,1473.50,5,5,10.00
04/16/2007,23:32,1473.50,1473.50,1473.50,1473.50,0,2,2.00
04/16/2007,23:33,1473.50,1473.50,1473.25,1473.25,0,37,37.00
04/16/2007,23:34,1473.25,1473.25,1473.25,1473.25,0,238,238.00
04/16/2007,23:35,1473.25,1473.25,1473.25,1473.25,0,5,5.00
04/16/2007,23:38,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/16/2007,23:39,1473.25,1473.50,1473.25,1473.50,11,37,48.00
04/16/2007,23:41,1473.25,1473.50,1473.25,1473.25,8,3,11.00
04/16/2007,23:42,1473.50,1473.50,1473.50,1473.50,20,0,20.00
04/16/2007,23:43,1473.50,1473.50,1473.50,1473.50,40,0,40.00
04/16/2007,23:45,1473.25,1473.50,1473.25,1473.50,1,1,2.00
04/16/2007,23:46,1473.50,1473.50,1473.50,1473.50,4,0,4.00
04/16/2007,23:47,1473.50,1473.50,1473.25,1473.25,1,40,41.00
04/16/2007,23:48,1473.50,1473.50,1473.50,1473.50,6,0,6.00
04/16/2007,23:50,1473.50,1473.50,1473.25,1473.25,5,38,43.00
04/16/2007,23:52,1473.50,1473.50,1473.50,1473.50,12,0,12.00
04/16/2007,23:55,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/16/2007,23:56,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/16/2007,23:57,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/16/2007,23:58,1473.75,1473.75,1473.50,1473.50,3,4,7.00
04/16/2007,23:59,1473.50,1473.50,1473.50,1473.50,0,3,3.00
04/17/2007,00:00,1473.50,1473.50,1473.25,1473.25,0,6,6.00
04/17/2007,00:01,1473.25,1473.25,1473.25,1473.25,0,10,10.00
04/17/2007,00:04,1473.25,1473.25,1473.25,1473.25,0,2,2.00
04/17/2007,00:06,1473.25,1473.25,1473.25,1473.25,0,1,1.00
04/17/2007,00:08,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/17/2007,00:09,1473.25,1473.25,1473.25,1473.25,0,31,31.00
04/17/2007,00:10,1473.25,1473.25,1473.25,1473.25,0,50,50.00
04/17/2007,00:11,1473.50,1473.50,1473.50,1473.50,105,0,105.00
04/17/2007,00:12,1473.50,1473.50,1473.50,1473.50,8,0,8.00
04/17/2007,00:13,1473.50,1473.50,1473.50,1473.50,43,0,43.00
04/17/2007,00:14,1473.50,1473.50,1473.50,1473.50,7,0,7.00
04/17/2007,00:15,1473.50,1473.50,1473.50,1473.50,125,0,125.00
04/17/2007,00:16,1473.50,1473.50,1473.50,1473.50,15,0,15.00
04/17/2007,00:17,1473.25,1473.25,1473.25,1473.25,0,5,5.00
04/17/2007,00:20,1473.50,1473.50,1473.50,1473.50,50,0,50.00
04/17/2007,00:21,1473.50,1473.50,1473.50,1473.50,50,0,50.00
04/17/2007,00:22,1473.50,1473.50,1473.50,1473.50,5,0,5.00
04/17/2007,00:24,1473.50,1473.50,1473.50,1473.50,16,0,16.00
04/17/2007,00:25,1473.50,1473.50,1473.50,1473.50,2,0,2.00
04/17/2007,00:26,1473.50,1473.50,1473.50,1473.50,6,0,6.00
04/17/2007,00:27,1473.50,1473.50,1473.50,1473.50,15,0,15.00
04/17/2007,00:29,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/17/2007,00:30,1473.50,1473.50,1473.50,1473.50,1,0,1.00
04/17/2007,00:31,1473.25,1473.25,1473.25,1473.25,0,6,6.00
04/17/2007,00:36,1473.25,1473.25,1473.00,1473.25,6,165,171.00
04/17/2007,00:37,1473.25,1473.25,1473.00,1473.25,28,27,55.00
04/17/2007,00:38,1473.25,1473.25,1473.25,1473.25,59,0,59.00
04/17/2007,00:39,1473.25,1473.25,1473.25,1473.25,1,0,1.00
04/17/2007,00:40,1473.25,1473.25,1473.25,1473.25,31,0,31.00
04/17/2007,00:41,1473.00,1473.00,1473.00,1473.00,0,5,5.00
04/17/2007,00:43,1473.00,1473.00,1473.00,1473.00,0,2,2.00
04/17/2007,00:44,1473.25,1473.25,1473.25,1473.25,13,0,13.00
04/17/2007,00:45,1473.00,1473.00,1473.00,1473.00,0,50,50.00
04/17/2007,00:46,1473.00,1473.25,1472.75,1472.75,108,808,916.00
04/17/2007,00:47,1473.00,1473.00,1473.00,1473.00,62,0,62.00
04/17/2007,00:50,1473.00,1473.00,1473.00,1473.00,2,0,2.00
04/17/2007,00:51,1473.00,1473.25,1473.00,1473.25,42,0,42.00
04/17/2007,00:53,1473.25,1473.25,1473.25,1473.25,1,0,1.00
04/17/2007,00:54,1473.00,1473.00,1473.00,1473.00,0,3,3.00
04/17/2007,00:55,1473.00,1473.00,1473.00,1473.00,0,1,1.00
04/17/2007,00:56,1473.00,1473.00,1473.00,1473.00,0,8,8.00
04/17/2007,00:58,1473.00,1473.25,1473.00,1473.25,133,1,134.00
04/17/2007,00:59,1473.25,1473.25,1473.00,1473.00,5,13,18.00
04/17/2007,01:00,1473.00,1473.00,1473.00,1473.00,0,39,39.00
04/17/2007,01:01,1473.00,1473.25,1472.75,1473.00,93,60,153.00
04/17/2007,01:02,1473.00,1473.00,1472.75,1472.75,0,3,3.00
04/17/2007,01:03,1473.00,1473.00,1472.75,1472.75,1,145,146.00
04/17/2007,01:04,1473.00,1473.00,1472.75,1472.75,125,3,128.00
04/17/2007,01:05,1472.75,1473.00,1472.75,1473.00,106,100,206.00
04/17/2007,01:06,1473.00,1473.00,1473.00,1473.00,55,0,55.00
04/17/2007,01:07,1473.00,1473.00,1473.00,1473.00,10,0,10.00
04/17/2007,01:08,1473.00,1473.00,1473.00,1473.00,6,0,6.00
04/17/2007,01:10,1472.75,1473.00,1472.75,1473.00,9,11,20.00
04/17/2007,01:11,1473.00,1473.25,1473.00,1473.25,47,0,47.00
04/17/2007,01:12,1473.00,1473.25,1473.00,1473.25,1,1,2.00
04/17/2007,01:13,1473.00,1473.25,1473.00,1473.25,68,100,168.00
04/17/2007,01:14,1473.00,1473.25,1473.00,1473.25,20,100,120.00
04/17/2007,01:15,1473.25,1473.25,1473.25,1473.25,2,0,2.00
04/17/2007,01:16,1473.25,1473.25,1473.00,1473.25,4,20,24.00
04/17/2007,01:17,1473.00,1473.00,1473.00,1473.00,0,5,5.00
04/17/2007,01:18,1473.00,1473.00,1473.00,1473.00,0,155,155.00
04/17/2007,01:19,1473.00,1473.00,1473.00,1473.00,0,154,154.00
04/17/2007,01:20,1473.00,1473.00,1473.00,1473.00,0,27,27.00
04/17/2007,01:21,1472.75,1472.75,1472.50,1472.75,7,262,269.00
04/17/2007,01:22,1472.75,1472.75,1472.50,1472.50,3,2,5.00
04/17/2007,01:24,1472.75,1473.00,1472.75,1473.00,119,0,119.00
04/17/2007,01:25,1473.00,1473.00,1472.75,1472.75,1,2,3.00
04/17/2007,01:26,1473.00,1473.00,1473.00,1473.00,10,0,10.00
04/17/2007,01:27,1473.00,1473.00,1473.00,1473.00,11,0,11.00
04/17/2007,01:28,1473.00,1473.00,1472.75,1473.00,15,4,19.00
04/17/2007,01:29,1472.75,1473.00,1472.75,1472.75,10,2,12.00
04/17/2007,01:30,1473.00,1473.00,1473.00,1473.00,24,0,24.00
04/17/2007,01:31,1473.00,1473.00,1472.75,1472.75,31,158,189.00
04/17/2007,01:32,1473.00,1473.00,1472.75,1472.75,20,20,40.00
04/17/2007,01:33,1473.00,1473.00,1473.00,1473.00,34,0,34.00
04/17/2007,01:34,1473.00,1473.00,1473.00,1473.00,11,0,11.00
04/17/2007,01:35,1473.00,1473.00,1473.00,1473.00,21,0,21.00
04/17/2007,01:36,1473.00,1473.00,1473.00,1473.00,30,0,30.00
04/17/2007,01:37,1473.00,1473.00,1473.00,1473.00,1,0,1.00
04/17/2007,01:38,1473.25,1473.25,1473.00,1473.25,153,1,154.00
04/17/2007,01:39,1473.25,1473.25,1473.25,1473.25,1,0,1.00
04/17/2007,01:40,1473.25,1473.50,1473.25,1473.50,79,0,79.00
04/17/2007,01:41,1473.50,1473.50,1473.50,1473.50,4,0,4.00
04/17/2007,01:42,1473.25,1473.25,1473.25,1473.25,0,39,39.00
04/17/2007,01:44,1473.50,1473.50,1473.50,1473.50,17,0,17.00
04/17/2007,01:45,1473.50,1473.50,1473.25,1473.25,5,1,6.00
04/17/2007,01:46,1473.50,1473.50,1473.25,1473.25,10,50,60.00
04/17/2007,01:47,1473.50,1473.50,1473.00,1473.00,30,161,191.00
04/17/2007,01:48,1473.25,1473.25,1473.00,1473.00,30,40,70.00
04/17/2007,01:50,1473.00,1473.00,1472.75,1473.00,17,94,111.00
04/17/2007,01:51,1472.75,1473.00,1472.75,1473.00,33,1,34.00
04/17/2007,01:53,1473.00,1473.00,1472.75,1473.00,82,60,142.00
04/17/2007,01:54,1472.75,1473.00,1472.50,1472.75,31,70,101.00
04/17/2007,01:55,1472.75,1472.75,1472.50,1472.75,37,1,38.00
04/17/2007,01:56,1472.75,1473.00,1472.75,1472.75,51,10,61.00
04/17/2007,01:57,1472.75,1472.75,1472.75,1472.75,0,27,27.00
04/17/2007,01:58,1472.75,1472.75,1472.75,1472.75,0,9,9.00
04/17/2007,01:59,1472.50,1472.50,1472.50,1472.50,0,265,265.00
04/17/2007,02:00,1472.75,1472.75,1472.50,1472.75,103,2,105.00
04/17/2007,02:01,1472.75,1472.75,1472.75,1472.75,115,0,115.00
04/17/2007,02:02,1473.00,1473.00,1473.00,1473.00,62,0,62.00
04/17/2007,02:03,1472.75,1473.00,1472.75,1472.75,15,91,106.00
04/17/2007,02:04,1472.75,1473.00,1472.50,1472.50,11,144,155.00
04/17/2007,02:05,1472.75,1472.75,1472.50,1472.50,20,2,22.00
04/17/2007,02:06,1472.50,1472.50,1472.50,1472.50,0,20,20.00
04/17/2007,02:07,1472.50,1472.75,1472.25,1472.25,1,452,453.00
04/17/2007,02:08,1472.50,1472.50,1472.25,1472.25,107,149,256.00
04/17/2007,02:09,1472.25,1472.75,1472.25,1472.25,33,132,165.00
04/17/2007,02:10,1472.25,1472.50,1472.25,1472.50,130,50,180.00
04/17/2007,02:11,1472.75,1472.75,1472.50,1472.75,82,39,121.00
04/17/2007,02:12,1472.75,1472.75,1472.00,1472.25,60,223,283.00
04/17/2007,02:13,1472.25,1472.25,1472.00,1472.25,138,133,271.00
04/17/2007,02:14,1472.25,1472.25,1472.25,1472.25,97,0,97.00
04/17/2007,02:15,1472.50,1472.50,1472.00,1472.25,26,67,93.00
04/17/2007,02:16,1472.25,1472.50,1472.25,1472.50,55,45,100.00
04/17/2007,02:17,1472.25,1472.25,1472.00,1472.25,160,102,262.00
04/17/2007,02:18,1472.50,1472.50,1472.25,1472.25,1,48,49.00
04/17/2007,02:19,1472.25,1472.25,1472.25,1472.25,0,72,72.00
04/17/2007,02:20,1472.25,1472.25,1472.00,1472.25,23,129,152.00
04/17/2007,02:21,1472.25,1472.25,1472.00,1472.25,24,251,275.00
04/17/2007,02:22,1472.00,1472.25,1471.75,1472.25,23,156,179.00
04/17/2007,02:24,1472.25,1472.25,1472.00,1472.00,5,15,20.00
04/17/2007,02:25,1472.00,1472.00,1472.00,1472.00,0,86,86.00
04/17/2007,02:26,1472.00,1472.25,1472.00,1472.25,12,5,17.00
04/17/2007,02:27,1472.00,1472.25,1472.00,1472.25,74,11,85.00
04/17/2007,02:28,1472.50,1472.75,1472.50,1472.75,120,0,120.00
04/17/2007,02:29,1472.50,1472.50,1472.25,1472.50,24,73,97.00
04/17/2007,02:30,1472.50,1472.75,1472.50,1472.75,23,0,23.00
04/17/2007,02:31,1472.50,1472.50,1472.50,1472.50,0,147,147.00
04/17/2007,02:32,1472.50,1472.75,1472.25,1472.50,12,49,61.00
04/17/2007,02:33,1472.50,1472.50,1472.50,1472.50,0,118,118.00
04/17/2007,02:34,1472.75,1472.75,1472.75,1472.75,1,0,1.00
04/17/2007,02:36,1472.50,1472.50,1472.50,1472.50,0,1,1.00
04/17/2007,02:37,1472.75,1472.75,1472.75,1472.75,13,0,13.00
04/17/2007,02:38,1472.75,1472.75,1472.75,1472.75,135,0,135.00
04/17/2007,02:39,1472.75,1472.75,1472.75,1472.75,5,0,5.00
04/17/2007,02:40,1472.75,1472.75,1472.75,1472.75,21,0,21.00
04/17/2007,02:42,1472.75,1472.75,1472.75,1472.75,49,0,49.00
04/17/2007,02:43,1472.75,1473.00,1472.75,1473.00,118,1,119.00
04/17/2007,02:44,1473.00,1473.00,1472.75,1472.75,1,2,3.00
04/17/2007,02:45,1472.75,1473.00,1472.75,1472.75,3,21,24.00
04/17/2007,02:46,1472.75,1473.00,1472.50,1472.75,34,180,214.00
04/17/2007,02:48,1472.75,1472.75,1472.75,1472.75,45,0,45.00
04/17/2007,02:49,1472.75,1472.75,1472.75,1472.75,2,0,2.00
04/17/2007,02:50,1472.50,1472.50,1472.50,1472.50,0,35,35.00
04/17/2007,02:51,1472.50,1472.75,1472.50,1472.75,83,2,85.00
04/17/2007,02:52,1472.75,1472.75,1472.75,1472.75,4,0,4.00
04/17/2007,02:53,1472.75,1473.00,1472.75,1473.00,52,0,52.00
04/17/2007,02:54,1473.00,1473.00,1473.00,1473.00,1,0,1.00
04/17/2007,02:55,1472.75,1472.75,1472.75,1472.75,0,24,24.00
04/17/2007,02:56,1472.75,1472.75,1472.75,1472.75,0,22,22.00
04/17/2007,02:58,1473.00,1473.25,1473.00,1473.25,503,0,503.00
04/17/2007,02:59,1473.00,1473.50,1473.00,1473.50,96,3,99.00
04/17/2007,03:00,1473.25,1473.25,1473.00,1473.00,3,280,283.00
04/17/2007,03:01,1473.25,1473.25,1473.00,1473.25,32,6,38.00
04/17/2007,03:02,1473.25,1473.50,1473.25,1473.25,39,38,77.00
04/17/2007,03:03,1473.25,1473.50,1473.25,1473.50,93,46,139.00
04/17/2007,03:04,1473.50,1473.50,1473.25,1473.25,2,86,88.00
04/17/2007,03:05,1473.25,1473.25,1473.25,1473.25,0,183,183.00
04/17/2007,03:06,1473.50,1473.50,1473.25,1473.25,1,11,12.00
04/17/2007,03:07,1473.25,1473.25,1473.25,1473.25,0,1,1.00
04/17/2007,03:09,1473.25,1473.25,1473.25,1473.25,0,48,48.00
04/17/2007,03:11,1473.25,1473.50,1473.25,1473.50,1,23,24.00
04/17/2007,03:12,1473.50,1473.50,1473.50,1473.50,4,0,4.00
04/17/2007,03:13,1473.50,1473.50,1473.50,1473.50,21,0,21.00
04/17/2007,03:14,1473.50,1473.50,1473.25,1473.50,22,202,224.00
04/17/2007,03:15,1473.25,1473.25,1473.25,1473.25,0,43,43.00
04/17/2007,03:16,1473.50,1473.50,1473.25,1473.25,16,87,103.00
04/17/2007,03:17,1473.25,1473.25,1473.25,1473.25,0,100,100.00
04/17/2007,03:18,1473.25,1473.25,1473.25,1473.25,0,1,1.00
04/17/2007,03:19,1473.25,1473.25,1473.25,1473.25,0,1,1.00
04/17/2007,03:20,1473.25,1473.25,1473.25,1473.25,0,69,69.00
04/17/2007,03:21,1473.25,1473.25,1473.25,1473.25,0,56,56.00
04/17/2007,03:22,1473.25,1473.25,1473.25,1473.25,0,49,49.00
04/17/2007,03:23,1473.25,1473.25,1473.25,1473.25,0,1,1.00
04/17/2007,03:24,1473.25,1473.25,1473.25,1473.25,0,70,70.00
04/17/2007,03:25,1473.50,1473.50,1473.25,1473.25,20,74,94.00
04/17/2007,03:26,1473.00,1473.00,1473.00,1473.00,0,5,5.00
04/17/2007,03:27,1473.00,1473.00,1473.00,1473.00,0,104,104.00
04/17/2007,03:28,1473.00,1473.00,1473.00,1473.00,0,77,77.00
04/17/2007,03:29,1473.00,1473.00,1473.00,1473.00,0,77,77.00
04/17/2007,03:30,1473.00,1473.00,1472.75,1472.75,0,146,146.00
04/17/2007,03:31,1472.75,1472.75,1472.50,1472.50,111,88,199.00
04/17/2007,03:32,1472.50,1472.50,1471.75,1472.00,351,330,681.00
04/17/2007,03:33,1472.00,1472.25,1472.00,1472.25,156,0,156.00
04/17/2007,03:34,1472.50,1472.50,1472.50,1472.50,3,0,3.00
04/17/2007,03:35,1472.25,1472.25,1472.00,1472.25,114,82,196.00
04/17/2007,03:36,1472.25,1472.25,1472.25,1472.25,149,0,149.00
04/17/2007,03:37,1472.50,1472.75,1472.25,1472.50,503,176,679.00
04/17/2007,03:38,1472.50,1472.50,1472.50,1472.50,1,0,1.00
04/17/2007,03:40,1472.25,1472.50,1472.25,1472.25,15,114,129.00
04/17/2007,03:41,1472.25,1472.25,1472.00,1472.25,11,200,211.00
04/17/2007,03:42,1472.00,1472.25,1472.00,1472.25,3,2,5.00
04/17/2007,03:43,1472.25,1472.25,1472.25,1472.25,139,0,139.00
04/17/2007,03:44,1472.25,1472.25,1472.00,1472.00,43,100,143.00
04/17/2007,03:45,1472.00,1472.00,1472.00,1472.00,0,232,232.00
04/17/2007,03:46,1472.00,1472.00,1471.75,1471.75,0,44,44.00
04/17/2007,03:47,1471.75,1472.00,1471.75,1471.75,1,24,25.00
04/17/2007,03:48,1471.75,1472.00,1471.50,1471.75,370,1373,1743.00
04/17/2007,03:49,1471.75,1471.75,1471.50,1471.75,47,15,62.00
04/17/2007,03:50,1471.75,1471.75,1471.50,1471.75,141,529,670.00
04/17/2007,03:51,1471.75,1472.00,1471.50,1472.00,227,201,428.00
04/17/2007,03:52,1471.75,1472.00,1471.75,1471.75,1,29,30.00
04/17/2007,03:53,1472.00,1472.00,1472.00,1472.00,1,0,1.00
04/17/2007,03:54,1472.00,1472.00,1471.75,1472.00,5,10,15.00
04/17/2007,03:55,1472.00,1472.00,1471.75,1472.00,272,1,273.00
04/17/2007,03:56,1472.25,1472.25,1472.00,1472.00,2,80,82.00
04/17/2007,03:57,1471.75,1471.75,1471.75,1471.75,0,4,4.00
04/17/2007,03:58,1472.00,1472.00,1471.75,1471.75,37,88,125.00
04/17/2007,03:59,1471.75,1471.75,1471.50,1471.50,11,499,510.00
04/17/2007,04:00,1471.25,1471.50,1471.25,1471.50,156,10,166.00
04/17/2007,04:01,1471.50,1472.00,1471.25,1471.75,517,164,681.00
04/17/2007,04:02,1472.00,1472.00,1471.75,1472.00,314,171,485.00
04/17/2007,04:03,1472.00,1472.00,1471.75,1471.75,55,45,100.00
04/17/2007,04:04,1471.75,1472.00,1471.50,1472.00,123,242,365.00
04/17/2007,04:05,1471.75,1471.75,1471.50,1471.50,0,186,186.00
04/17/2007,04:06,1471.75,1471.75,1471.50,1471.50,13,28,41.00
04/17/2007,04:07,1471.75,1471.75,1471.75,1471.75,66,0,66.00
04/17/2007,04:08,1471.75,1471.75,1471.50,1471.75,31,123,154.00
04/17/2007,04:09,1471.75,1471.75,1471.25,1471.50,5,335,340.00
04/17/2007,04:10,1471.50,1471.75,1471.50,1471.75,245,0,245.00
04/17/2007,04:11,1472.00,1472.00,1471.50,1471.75,2,107,109.00
04/17/2007,04:12,1471.50,1471.50,1471.50,1471.50,0,10,10.00
04/17/2007,04:14,1471.50,1471.75,1471.50,1471.75,70,3,73.00
04/17/2007,04:15,1471.75,1471.75,1471.50,1471.50,7,33,40.00
04/17/2007,04:16,1471.50,1471.75,1471.25,1471.50,48,334,382.00
04/17/2007,04:17,1471.50,1471.50,1471.25,1471.25,0,53,53.00
04/17/2007,04:18,1471.50,1471.50,1471.25,1471.25,32,100,132.00
04/17/2007,04:19,1471.50,1471.75,1471.50,1471.75,295,0,295.00
04/17/2007,04:20,1471.75,1471.75,1471.50,1471.50,7,15,22.00
04/17/2007,04:21,1471.75,1471.75,1471.75,1471.75,10,0,10.00
04/17/2007,04:22,1471.75,1471.75,1471.75,1471.75,15,0,15.00
04/17/2007,04:23,1471.50,1471.50,1471.50,1471.50,0,31,31.00
04/17/2007,04:24,1471.75,1471.75,1471.50,1471.50,1,37,38.00
04/17/2007,04:25,1471.75,1471.75,1471.50,1471.50,4,1,5.00
04/17/2007,04:26,1471.75,1472.00,1471.75,1472.00,260,0,260.00
04/17/2007,04:27,1472.00,1472.00,1471.75,1471.75,25,163,188.00
04/17/2007,04:28,1471.75,1471.75,1471.75,1471.75,0,400,400.00
04/17/2007,04:29,1471.75,1471.75,1471.75,1471.75,0,4,4.00
04/17/2007,04:30,1471.75,1471.75,1471.50,1471.50,0,214,214.00
04/17/2007,04:31,1471.50,1471.50,1471.50,1471.50,0,4,4.00
04/17/2007,04:32,1471.50,1471.50,1471.50,1471.50,0,10,10.00
04/17/2007,04:33,1471.75,1471.75,1471.50,1471.75,51,60,111.00
04/17/2007,04:34,1471.50,1471.75,1471.50,1471.75,10,31,41.00
04/17/2007,04:35,1471.75,1471.75,1471.50,1471.50,2,1,3.00
04/17/2007,04:36,1471.75,1471.75,1471.50,1471.50,3,90,93.00
04/17/2007,04:37,1471.50,1471.50,1471.25,1471.25,2,186,188.00
04/17/2007,04:38,1471.50,1471.50,1471.50,1471.50,107,0,107.00
04/17/2007,04:39,1471.25,1471.25,1471.25,1471.25,0,17,17.00
04/17/2007,04:40,1471.50,1471.50,1471.25,1471.25,3,147,150.00
04/17/2007,04:41,1471.25,1471.50,1471.25,1471.50,1,15,16.00
04/17/2007,04:43,1471.50,1471.50,1471.50,1471.50,4,0,4.00
04/17/2007,04:44,1471.50,1471.50,1471.50,1471.50,107,0,107.00
04/17/2007,04:45,1471.50,1471.50,1471.50,1471.50,98,0,98.00
04/17/2007,04:46,1471.50,1471.50,1471.25,1471.50,143,126,269.00
04/17/2007,04:47,1471.25,1471.50,1471.25,1471.50,158,200,358.00
04/17/2007,04:48,1471.50,1471.50,1471.50,1471.50,16,0,16.00
04/17/2007,04:49,1471.50,1471.50,1471.50,1471.50,81,0,81.00
04/17/2007,04:50,1471.50,1471.75,1471.50,1471.50,55,11,66.00
04/17/2007,04:51,1471.50,1471.50,1471.50,1471.50,0,5,5.00
04/17/2007,04:53,1471.75,1471.75,1471.75,1471.75,6,0,6.00
04/17/2007,04:54,1471.75,1471.75,1471.75,1471.75,5,0,5.00
04/17/2007,04:55,1471.75,1471.75,1471.75,1471.75,2,0,2.00
04/17/2007,04:56,1471.75,1471.75,1471.50,1471.50,2,2,4.00
04/17/2007,04:57,1471.75,1471.75,1471.50,1471.75,20,7,27.00
04/17/2007,04:58,1471.75,1471.75,1471.50,1471.50,5,37,42.00
04/17/2007,04:59,1471.75,1471.75,1471.75,1471.75,13,0,13.00
04/17/2007,05:00,1471.75,1471.75,1471.50,1471.50,20,582,602.00
04/17/2007,05:01,1471.50,1471.75,1471.50,1471.75,27,1,28.00
04/17/2007,05:02,1471.50,1471.50,1471.50,1471.50,0,248,248.00
04/17/2007,05:03,1471.50,1471.50,1471.50,1471.50,0,15,15.00
04/17/2007,05:04,1471.75,1471.75,1471.75,1471.75,91,0,91.00
04/17/2007,05:05,1471.75,1471.75,1471.50,1471.50,54,1,55.00
04/17/2007,05:06,1471.75,1471.75,1471.75,1471.75,59,0,59.00
04/17/2007,05:07,1471.50,1471.75,1471.25,1471.50,23,204,227.00
04/17/2007,05:08,1471.75,1471.75,1471.50,1471.75,21,1,22.00
04/17/2007,05:09,1471.75,1471.75,1471.75,1471.75,26,0,26.00
04/17/2007,05:10,1471.75,1471.75,1471.50,1471.50,2,276,278.00
04/17/2007,05:11,1471.50,1471.50,1471.50,1471.50,0,219,219.00
04/17/2007,05:12,1471.50,1471.50,1471.50,1471.50,0,51,51.00
04/17/2007,05:13,1471.50,1471.75,1471.50,1471.75,154,15,169.00
04/17/2007,05:14,1471.50,1471.50,1471.50,1471.50,0,141,141.00
04/17/2007,05:15,1471.50,1471.75,1471.50,1471.50,100,92,192.00
04/17/2007,05:16,1471.50,1471.50,1471.50,1471.50,0,42,42.00
04/17/2007,05:17,1471.75,1471.75,1471.75,1471.75,372,0,372.00
04/17/2007,05:18,1471.75,1471.75,1471.75,1471.75,3,0,3.00
04/17/2007,05:19,1471.75,1471.75,1471.50,1471.50,5,154,159.00
04/17/2007,05:20,1471.50,1471.50,1471.50,1471.50,0,2,2.00
04/17/2007,05:21,1471.50,1471.50,1471.50,1471.50,0,37,37.00
04/17/2007,05:22,1471.50,1471.50,1471.50,1471.50,0,4,4.00
04/17/2007,05:23,1471.50,1471.50,1471.50,1471.50,0,1,1.00
04/17/2007,05:24,1471.50,1471.75,1471.50,1471.75,1,116,117.00
04/17/2007,05:25,1471.50,1471.75,1471.50,1471.75,1,35,36.00
04/17/2007,05:26,1471.75,1471.75,1471.50,1471.50,2,10,12.00
04/17/2007,05:27,1471.50,1471.50,1471.50,1471.50,0,94,94.00
04/17/2007,05:28,1471.50,1471.75,1471.50,1471.75,506,217,723.00
04/17/2007,05:29,1471.75,1471.75,1471.75,1471.75,1,0,1.00
04/17/2007,05:31,1471.50,1472.00,1471.50,1472.00,191,170,361.00
04/17/2007,05:32,1471.75,1472.00,1471.75,1471.75,4,77,81.00
04/17/2007,05:33,1471.75,1471.75,1471.75,1471.75,0,19,19.00
04/17/2007,05:34,1472.00,1472.25,1472.00,1472.00,323,63,386.00
04/17/2007,05:35,1472.00,1472.25,1472.00,1472.00,2,12,14.00
04/17/2007,05:36,1472.00,1472.00,1472.00,1472.00,0,40,40.00
04/17/2007,05:37,1472.25,1472.25,1472.25,1472.25,1,0,1.00
04/17/2007,05:38,1472.00,1472.00,1471.75,1471.75,0,48,48.00
04/17/2007,05:39,1472.00,1472.00,1472.00,1472.00,1,0,1.00
04/17/2007,05:40,1472.00,1472.25,1472.00,1472.00,96,33,129.00
04/17/2007,05:42,1472.00,1472.25,1471.75,1472.25,116,21,137.00
04/17/2007,05:43,1472.00,1472.25,1472.00,1472.00,9,47,56.00
04/17/2007,05:44,1472.00,1472.00,1472.00,1472.00,0,52,52.00
04/17/2007,05:45,1472.00,1472.00,1472.00,1472.00,0,131,131.00
04/17/2007,05:46,1472.00,1472.00,1471.75,1472.00,54,33,87.00
04/17/2007,05:47,1472.00,1472.00,1472.00,1472.00,19,0,19.00
04/17/2007,05:48,1472.00,1472.00,1472.00,1472.00,40,0,40.00
04/17/2007,05:49,1472.00,1472.50,1472.00,1472.50,236,0,236.00
04/17/2007,05:50,1472.50,1472.50,1472.00,1472.00,2,180,182.00
04/17/2007,05:51,1472.00,1472.50,1471.75,1472.50,93,13,106.00
04/17/2007,05:52,1472.25,1472.25,1472.25,1472.25,0,33,33.00
04/17/2007,05:53,1472.25,1472.25,1472.00,1472.00,0,105,105.00
04/17/2007,05:54,1472.00,1472.00,1472.00,1472.00,0,100,100.00
04/17/2007,05:55,1472.00,1472.00,1472.00,1472.00,0,79,79.00
04/17/2007,05:56,1472.00,1472.25,1472.00,1472.25,111,2,113.00
04/17/2007,05:57,1472.00,1472.25,1472.00,1472.25,91,1,92.00
04/17/2007,05:58,1472.25,1472.50,1472.25,1472.25,11,45,56.00
04/17/2007,05:59,1472.25,1472.50,1472.25,1472.50,5,1,6.00
04/17/2007,06:00,1472.25,1472.25,1472.25,1472.25,0,221,221.00
04/17/2007,06:01,1472.25,1472.25,1472.25,1472.25,0,21,21.00
04/17/2007,06:02,1472.50,1472.50,1472.50,1472.50,44,0,44.00
04/17/2007,06:04,1472.25,1472.25,1472.00,1472.00,0,289,289.00
04/17/2007,06:05,1472.25,1472.25,1472.25,1472.25,158,0,158.00
04/17/2007,06:06,1472.00,1472.00,1472.00,1472.00,0,11,11.00
04/17/2007,06:07,1472.25,1472.25,1472.00,1472.00,5,3,8.00
04/17/2007,06:08,1472.25,1472.25,1472.25,1472.25,142,0,142.00
04/17/2007,06:09,1472.25,1472.25,1472.25,1472.25,52,0,52.00
04/17/2007,06:10,1472.25,1472.25,1472.25,1472.25,7,0,7.00
04/17/2007,06:11,1472.25,1472.25,1472.25,1472.25,72,0,72.00
04/17/2007,06:12,1472.25,1472.25,1472.25,1472.25,1,0,1.00
04/17/2007,06:13,1472.25,1472.25,1472.25,1472.25,3,0,3.00
04/17/2007,06:14,1472.25,1472.50,1472.25,1472.50,141,0,141.00
04/17/2007,06:15,1472.50,1472.50,1472.50,1472.50,386,0,386.00
04/17/2007,06:16,1472.50,1472.50,1472.50,1472.50,44,0,44.00
04/17/2007,06:17,1472.50,1472.50,1472.50,1472.50,20,0,20.00
04/17/2007,06:18,1472.50,1472.75,1472.50,1472.50,15,17,32.00
04/17/2007,06:19,1472.75,1472.75,1472.75,1472.75,1,0,1.00
04/17/2007,06:20,1472.50,1472.50,1472.50,1472.50,0,26,26.00
04/17/2007,06:21,1472.75,1472.75,1472.75,1472.75,22,0,22.00
04/17/2007,06:22,1472.50,1472.75,1472.50,1472.50,32,41,73.00
04/17/2007,06:23,1472.75,1473.00,1472.75,1473.00,419,1,420.00
04/17/2007,06:24,1472.75,1473.00,1472.75,1473.00,2,111,113.00
04/17/2007,06:25,1472.75,1473.00,1472.75,1472.75,3,3,6.00
04/17/2007,06:26,1472.75,1473.00,1472.75,1473.00,97,1,98.00
04/17/2007,06:27,1473.00,1473.00,1473.00,1473.00,4,0,4.00
04/17/2007,06:28,1473.00,1473.00,1472.75,1472.75,3,123,126.00
04/17/2007,06:29,1472.75,1472.75,1472.75,1472.75,0,11,11.00
04/17/2007,06:30,1472.75,1472.75,1472.75,1472.75,0,4,4.00
04/17/2007,06:31,1472.50,1472.75,1472.50,1472.75,154,47,201.00
04/17/2007,06:32,1472.75,1472.75,1472.75,1472.75,6,0,6.00
04/17/2007,06:34,1473.00,1473.00,1473.00,1473.00,9,0,9.00
04/17/2007,06:35,1472.75,1472.75,1472.75,1472.75,0,9,9.00
04/17/2007,06:36,1472.75,1473.00,1472.75,1473.00,54,1,55.00
04/17/2007,06:37,1473.00,1473.00,1472.75,1472.75,83,1,84.00
04/17/2007,06:38,1473.00,1473.00,1472.75,1472.75,85,507,592.00
04/17/2007,06:39,1472.75,1472.75,1472.75,1472.75,0,53,53.00
04/17/2007,06:40,1472.75,1472.75,1472.75,1472.75,0,78,78.00
04/17/2007,06:41,1472.75,1472.75,1472.75,1472.75,0,223,223.00
04/17/2007,06:42,1472.50,1472.50,1472.50,1472.50,0,3,3.00
04/17/2007,06:43,1472.75,1472.75,1472.75,1472.75,19,0,19.00
04/17/2007,06:44,1472.75,1473.00,1472.75,1473.00,108,48,156.00
04/17/2007,06:45,1472.75,1473.00,1472.75,1472.75,150,2,152.00
04/17/2007,06:46,1472.75,1473.00,1472.75,1473.00,55,7,62.00
04/17/2007,06:47,1473.00,1473.00,1473.00,1473.00,135,0,135.00
04/17/2007,06:48,1473.00,1473.25,1472.75,1473.00,43,16,59.00
04/17/2007,06:49,1473.00,1473.25,1473.00,1473.00,45,35,80.00
04/17/2007,06:50,1473.00,1473.25,1473.00,1473.25,1,6,7.00
04/17/2007,06:51,1473.00,1473.00,1473.00,1473.00,0,2,2.00
04/17/2007,06:52,1473.00,1473.25,1473.00,1473.00,6,271,277.00
04/17/2007,06:53,1473.00,1473.25,1472.75,1472.75,1,61,62.00
04/17/2007,06:54,1473.00,1473.00,1472.75,1473.00,25,468,493.00
04/17/2007,06:55,1472.75,1473.00,1472.75,1473.00,3,10,13.00
04/17/2007,06:56,1473.00,1473.00,1473.00,1473.00,40,0,40.00
04/17/2007,06:57,1473.00,1473.00,1472.75,1472.75,1,113,114.00
04/17/2007,06:58,1472.75,1472.75,1472.50,1472.50,0,24,24.00
04/17/2007,06:59,1472.50,1472.75,1472.50,1472.75,6,3,9.00
04/17/2007,07:00,1472.75,1472.75,1472.50,1472.75,9,50,59.00
04/17/2007,07:01,1472.50,1472.75,1472.50,1472.75,35,3,38.00
04/17/2007,07:02,1472.75,1473.00,1472.75,1472.75,140,361,501.00
04/17/2007,07:03,1472.75,1472.75,1472.50,1472.75,184,532,716.00
04/17/2007,07:04,1472.75,1473.00,1472.50,1473.00,150,8,158.00
04/17/2007,07:05,1472.75,1473.00,1472.75,1473.00,1,31,32.00
04/17/2007,07:06,1473.00,1473.00,1473.00,1473.00,111,0,111.00
04/17/2007,07:07,1473.00,1473.25,1472.75,1473.00,433,216,649.00
04/17/2007,07:08,1473.00,1473.25,1472.75,1472.75,127,342,469.00
04/17/2007,07:09,1472.75,1473.00,1472.75,1473.00,128,257,385.00
04/17/2007,07:10,1473.00,1473.00,1473.00,1473.00,3,0,3.00
04/17/2007,07:11,1472.75,1472.75,1472.50,1472.50,2,152,154.00
04/17/2007,07:12,1472.75,1472.75,1472.50,1472.50,62,10,72.00
04/17/2007,07:13,1472.50,1472.75,1472.50,1472.75,383,408,791.00
04/17/2007,07:14,1472.75,1472.75,1472.50,1472.50,1,573,574.00
04/17/2007,07:15,1472.50,1472.75,1472.50,1472.75,7,86,93.00
04/17/2007,07:16,1472.50,1472.75,1472.50,1472.75,193,7,200.00
04/17/2007,07:17,1472.75,1472.75,1472.50,1472.50,61,2,63.00
04/17/2007,07:18,1472.50,1472.75,1472.50,1472.75,532,51,583.00
04/17/2007,07:19,1472.50,1472.50,1472.50,1472.50,0,140,140.00
04/17/2007,07:20,1472.50,1472.50,1472.50,1472.50,0,326,326.00
04/17/2007,07:21,1472.25,1472.75,1472.00,1472.25,265,614,879.00
04/17/2007,07:22,1472.25,1472.50,1472.25,1472.25,99,2,101.00
04/17/2007,07:23,1472.25,1472.50,1472.00,1472.25,63,605,668.00
04/17/2007,07:24,1472.25,1472.25,1472.00,1472.00,25,110,135.00
04/17/2007,07:25,1472.00,1472.25,1472.00,1472.00,16,13,29.00
04/17/2007,07:26,1472.00,1472.25,1471.50,1471.50,338,1099,1437.00
04/17/2007,07:27,1471.50,1471.75,1471.50,1471.50,546,89,635.00
04/17/2007,07:28,1471.75,1472.00,1471.50,1472.00,648,270,918.00
04/17/2007,07:29,1471.75,1472.00,1471.50,1472.00,699,183,882.00
04/17/2007,07:30,1472.00,1472.25,1471.50,1472.25,799,467,1266.00
04/17/2007,07:31,1472.25,1477.50,1472.25,1476.75,12464,6467,18931.00
04/17/2007,07:32,1477.00,1478.25,1476.50,1478.25,7555,3033,10588.00
04/17/2007,07:33,1478.25,1478.50,1478.00,1478.00,5442,2923,8365.00
04/17/2007,07:34,1478.00,1478.75,1478.00,1478.50,3421,2340,5761.00
04/17/2007,07:35,1478.50,1478.75,1478.00,1478.25,2024,3353,5377.00
04/17/2007,07:36,1478.00,1479.00,1478.00,1479.00,5272,1348,6620.00
04/17/2007,07:37,1478.75,1479.00,1478.00,1478.50,2834,3889,6723.00
04/17/2007,07:38,1478.25,1478.75,1478.00,1478.50,1540,1475,3015.00
04/17/2007,07:39,1478.75,1478.75,1478.00,1478.50,905,1380,2285.00
04/17/2007,07:40,1478.25,1478.75,1478.25,1478.50,865,196,1061.00
04/17/2007,07:41,1478.25,1478.75,1478.00,1478.50,951,771,1722.00
04/17/2007,07:42,1478.25,1478.75,1478.25,1478.50,1272,390,1662.00
04/17/2007,07:43,1478.25,1479.00,1478.25,1479.00,3178,1797,4975.00
04/17/2007,07:44,1478.75,1479.50,1478.75,1479.50,3805,594,4399.00
04/17/2007,07:45,1479.25,1480.00,1479.00,1479.50,4002,2774,6776.00
04/17/2007,07:46,1479.50,1479.75,1479.00,1479.25,897,1541,2438.00
04/17/2007,07:47,1479.25,1479.50,1479.00,1479.25,646,422,1068.00
04/17/2007,07:48,1479.25,1479.50,1478.75,1479.00,467,736,1203.00
04/17/2007,07:49,1478.75,1479.00,1478.75,1479.00,734,84,818.00
04/17/2007,07:50,1479.00,1479.00,1478.75,1478.75,20,935,955.00
04/17/2007,07:51,1479.00,1479.00,1478.75,1479.00,99,106,205.00
04/17/2007,07:52,1479.00,1479.00,1478.50,1478.75,854,429,1283.00
04/17/2007,07:53,1478.75,1479.00,1478.75,1478.75,265,89,354.00
04/17/2007,07:54,1478.75,1479.25,1478.75,1479.25,948,243,1191.00
04/17/2007,07:55,1479.00,1479.25,1479.00,1479.25,1042,596,1638.00
04/17/2007,07:56,1479.25,1479.25,1479.00,1479.25,464,996,1460.00
04/17/2007,07:57,1479.25,1479.25,1479.00,1479.00,68,301,369.00
04/17/2007,07:58,1479.00,1479.25,1478.75,1479.00,34,771,805.00
04/17/2007,07:59,1478.75,1479.00,1478.50,1478.75,243,676,919.00
04/17/2007,08:00,1478.75,1479.00,1478.75,1479.00,278,97,375.00
04/17/2007,08:01,1479.00,1479.25,1478.75,1478.75,827,302,1129.00
04/17/2007,08:02,1478.75,1479.25,1478.75,1479.00,940,525,1465.00
04/17/2007,08:03,1479.00,1479.25,1478.75,1479.00,1125,1345,2470.00
04/17/2007,08:04,1478.75,1479.50,1478.75,1479.50,3799,730,4529.00
04/17/2007,08:05,1479.50,1480.00,1479.50,1479.50,1669,1459,3128.00
04/17/2007,08:06,1479.50,1479.75,1479.50,1479.50,88,1079,1167.00
04/17/2007,08:07,1479.50,1479.75,1479.25,1479.50,47,351,398.00
04/17/2007,08:08,1479.25,1480.00,1479.25,1480.00,1175,180,1355.00
04/17/2007,08:09,1479.75,1480.00,1479.50,1479.50,28,670,698.00
04/17/2007,08:10,1479.75,1479.75,1479.50,1479.50,80,211,291.00
04/17/2007,08:11,1479.50,1479.75,1479.25,1479.50,319,407,726.00
04/17/2007,08:12,1479.25,1479.50,1479.25,1479.50,27,128,155.00
04/17/2007,08:13,1479.25,1480.00,1479.25,1479.75,1625,882,2507.00
04/17/2007,08:14,1479.75,1480.00,1479.50,1479.75,719,247,966.00
04/17/2007,08:15,1479.75,1479.75,1479.50,1479.75,83,184,267.00
04/17/2007,08:16,1479.50,1479.75,1479.25,1479.25,53,1688,1741.00
04/17/2007,08:17,1479.25,1479.25,1478.75,1478.75,813,1336,2149.00
04/17/2007,08:18,1478.75,1479.25,1478.50,1478.75,423,1826,2249.00
04/17/2007,08:19,1478.50,1479.00,1478.50,1478.75,797,167,964.00
04/17/2007,08:20,1478.75,1479.00,1478.75,1478.75,764,721,1485.00
04/17/2007,08:21,1479.00,1479.00,1478.75,1479.00,13,77,90.00
04/17/2007,08:22,1478.75,1479.00,1478.50,1478.75,1184,530,1714.00
04/17/2007,08:23,1478.75,1479.00,1478.50,1479.00,426,426,852.00
04/17/2007,08:24,1479.00,1479.00,1478.75,1478.75,39,138,177.00
04/17/2007,08:25,1478.75,1479.00,1478.75,1478.75,203,35,238.00
04/17/2007,08:26,1479.00,1479.25,1478.75,1479.25,849,3,852.00
04/17/2007,08:27,1479.00,1479.00,1478.75,1479.00,239,359,598.00
04/17/2007,08:28,1479.00,1479.00,1478.50,1478.50,106,433,539.00
04/17/2007,08:29,1478.50,1478.75,1478.50,1478.50,17,89,106.00
04/17/2007,08:30,1478.75,1478.75,1477.75,1478.00,502,4372,4874.00
04/17/2007,08:31,1478.25,1478.50,1477.25,1477.50,5454,9688,15142.00
04/17/2007,08:32,1477.50,1477.75,1477.00,1477.50,7586,7329,14915.00
04/17/2007,08:33,1477.25,1477.75,1477.25,1477.75,6053,3820,9873.00
04/17/2007,08:34,1477.75,1478.25,1477.50,1478.25,6096,706,6802.00
04/17/2007,08:35,1478.25,1478.25,1477.75,1478.00,4056,2390,6446.00
04/17/2007,08:36,1478.00,1478.50,1477.75,1478.25,1683,2407,4090.00
04/17/2007,08:37,1478.50,1478.75,1478.00,1478.75,4619,1872,6491.00
04/17/2007,08:38,1478.75,1479.00,1478.50,1478.75,2297,4580,6877.00
04/17/2007,08:39,1478.50,1478.75,1477.75,1478.00,1271,3623,4894.00
04/17/2007,08:40,1477.75,1478.00,1477.75,1477.75,1378,277,1655.00
04/17/2007,08:41,1477.75,1478.00,1477.00,1477.00,764,4072,4836.00
04/17/2007,08:42,1477.00,1477.25,1475.75,1475.75,3435,7062,10497.00
04/17/2007,08:43,1475.75,1476.75,1475.75,1476.00,4484,3377,7861.00
04/17/2007,08:44,1476.25,1476.50,1476.00,1476.25,937,1467,2404.00
04/17/2007,08:45,1476.25,1476.50,1475.50,1476.00,2142,3071,5213.00
04/17/2007,08:46,1476.00,1476.25,1475.50,1475.75,1790,2447,4237.00
04/17/2007,08:47,1476.00,1476.75,1475.75,1476.50,2204,1354,3558.00
04/17/2007,08:48,1476.50,1476.75,1476.25,1476.50,1724,214,1938.00
04/17/2007,08:49,1476.50,1476.50,1475.75,1476.25,1509,1645,3154.00
04/17/2007,08:50,1476.00,1476.25,1475.50,1476.00,2897,3376,6273.00
04/17/2007,08:51,1476.00,1476.50,1475.75,1476.00,1376,1672,3048.00
04/17/2007,08:52,1475.75,1476.00,1475.00,1475.25,2550,3330,5880.00
04/17/2007,08:53,1475.00,1475.50,1475.00,1475.25,1890,1804,3694.00
04/17/2007,08:54,1475.50,1476.25,1475.25,1476.25,2964,2851,5815.00
04/17/2007,08:55,1476.25,1477.00,1476.25,1476.75,4548,3501,8049.00
04/17/2007,08:56,1476.75,1477.50,1476.50,1477.25,3150,1711,4861.00
04/17/2007,08:57,1477.00,1477.50,1477.00,1477.25,1252,99,1351.00
04/17/2007,08:58,1477.50,1477.50,1477.00,1477.50,2218,946,3164.00
04/17/2007,08:59,1477.25,1477.50,1477.00,1477.25,441,1109,1550.00
04/17/2007,09:00,1477.25,1477.75,1477.25,1477.50,3133,1036,4169.00
04/17/2007,09:01,1477.50,1478.25,1477.50,1477.75,3097,2942,6039.00
04/17/2007,09:02,1477.50,1477.75,1477.25,1477.50,475,1736,2211.00
04/17/2007,09:03,1477.75,1478.50,1477.75,1478.25,2857,666,3523.00
04/17/2007,09:04,1478.00,1478.50,1478.00,1478.25,2831,2015,4846.00
04/17/2007,09:05,1478.50,1478.75,1478.25,1478.25,4112,3146,7258.00
04/17/2007,09:06,1478.50,1478.50,1478.00,1478.50,6756,3092,9848.00
04/17/2007,09:07,1478.50,1478.75,1478.25,1478.50,1669,1261,2930.00
04/17/2007,09:08,1478.50,1478.75,1478.00,1478.25,3225,1997,5222.00
04/17/2007,09:09,1478.25,1478.75,1477.75,1478.75,3472,2128,5600.00
04/17/2007,09:10,1478.50,1478.75,1478.25,1478.50,614,2180,2794.00
04/17/2007,09:11,1478.25,1479.25,1478.25,1478.75,4118,1713,5831.00
04/17/2007,09:12,1479.00,1479.25,1478.50,1478.50,966,2703,3669.00
04/17/2007,09:13,1478.50,1479.00,1478.50,1479.00,1372,814,2186.00
04/17/2007,09:14,1479.00,1479.25,1478.75,1478.75,1105,1800,2905.00
04/17/2007,09:15,1479.00,1479.25,1478.75,1479.00,888,2752,3640.00
04/17/2007,09:16,1479.00,1479.75,1478.75,1479.00,4115,2795,6910.00
04/17/2007,09:17,1479.00,1479.75,1479.00,1479.75,3893,2993,6886.00
04/17/2007,09:18,1479.75,1480.00,1479.50,1480.00,3598,2370,5968.00
04/17/2007,09:19,1479.75,1481.00,1479.75,1480.50,13665,5847,19512.00
04/17/2007,09:20,1480.75,1481.00,1480.50,1480.50,2962,5329,8291.00
04/17/2007,09:21,1480.50,1481.50,1480.50,1481.25,8701,6160,14861.00
04/17/2007,09:22,1481.25,1481.50,1480.50,1480.50,2573,5256,7829.00
04/17/2007,09:23,1480.50,1480.75,1480.25,1480.75,1851,3205,5056.00
04/17/2007,09:24,1480.75,1481.00,1480.25,1480.50,721,3350,4071.00
04/17/2007,09:25,1480.50,1480.75,1480.25,1480.50,570,1032,1602.00
04/17/2007,09:26,1480.25,1480.50,1480.25,1480.25,248,1894,2142.00
04/17/2007,09:27,1480.50,1480.50,1480.00,1480.25,1377,1813,3190.00
04/17/2007,09:28,1480.25,1480.50,1480.00,1480.00,188,4325,4513.00
04/17/2007,09:29,1480.25,1480.25,1479.75,1479.75,916,1701,2617.00
04/17/2007,09:30,1479.75,1480.25,1479.50,1480.25,2364,2039,4403.00
04/17/2007,09:31,1480.00,1480.25,1479.75,1480.25,595,2257,2852.00
04/17/2007,09:32,1480.25,1480.50,1480.00,1480.50,1062,660,1722.00
04/17/2007,09:33,1480.25,1480.50,1480.00,1480.00,255,1950,2205.00
04/17/2007,09:34,1480.00,1480.50,1480.00,1480.00,850,599,1449.00
04/17/2007,09:35,1480.25,1480.25,1479.75,1480.00,216,3985,4201.00
04/17/2007,09:36,1479.75,1480.25,1479.75,1480.00,1534,760,2294.00
04/17/2007,09:37,1480.00,1480.25,1480.00,1480.25,290,247,537.00
04/17/2007,09:38,1480.25,1480.50,1479.75,1480.00,1933,2518,4451.00
04/17/2007,09:39,1480.00,1480.50,1479.75,1479.75,1875,1989,3864.00
04/17/2007,09:40,1479.75,1480.00,1479.25,1479.50,1686,4019,5705.00
04/17/2007,09:41,1479.50,1479.50,1479.00,1479.50,1157,2478,3635.00
04/17/2007,09:42,1479.25,1480.00,1479.25,1479.50,3050,1589,4639.00
04/17/2007,09:43,1479.75,1480.50,1479.75,1480.50,2619,1312,3931.00
04/17/2007,09:44,1480.50,1480.50,1480.25,1480.50,999,302,1301.00
04/17/2007,09:45,1480.50,1480.50,1480.25,1480.50,768,1060,1828.00
04/17/2007,09:46,1480.50,1480.50,1480.00,1480.25,412,686,1098.00
04/17/2007,09:47,1480.25,1481.00,1480.25,1480.75,2049,520,2569.00
04/17/2007,09:48,1481.00,1481.00,1480.50,1480.75,1597,1477,3074.00
04/17/2007,09:49,1480.75,1481.50,1480.25,1481.25,3958,3132,7090.00
04/17/2007,09:50,1481.25,1481.75,1481.00,1481.75,4775,1343,6118.00
04/17/2007,09:51,1481.50,1481.75,1481.25,1481.50,1003,3534,4537.00
04/17/2007,09:52,1481.25,1482.00,1481.25,1481.50,5721,2191,7912.00
04/17/2007,09:53,1481.50,1481.75,1481.25,1481.50,4468,1845,6313.00
04/17/2007,09:54,1481.75,1481.75,1481.50,1481.75,603,499,1102.00
04/17/2007,09:55,1481.75,1482.25,1481.50,1482.00,3149,2387,5536.00
04/17/2007,09:56,1482.00,1482.25,1481.75,1482.00,1745,1767,3512.00
04/17/2007,09:57,1481.75,1482.00,1481.50,1481.50,507,1452,1959.00
04/17/2007,09:58,1481.50,1481.75,1481.25,1481.50,1162,2887,4049.00
04/17/2007,09:59,1481.25,1481.50,1481.00,1481.00,1017,1125,2142.00
04/17/2007,10:00,1481.25,1481.25,1480.75,1480.75,674,1509,2183.00
04/17/2007,10:01,1480.75,1481.00,1480.75,1480.75,207,1361,1568.00
04/17/2007,10:02,1480.75,1481.25,1480.75,1481.00,1347,1726,3073.00
04/17/2007,10:03,1481.00,1481.00,1480.75,1481.00,622,92,714.00
04/17/2007,10:04,1481.00,1481.25,1480.75,1481.00,667,505,1172.00
04/17/2007,10:05,1481.00,1481.25,1480.75,1481.25,155,251,406.00
04/17/2007,10:06,1481.25,1481.25,1481.00,1481.00,243,642,885.00
04/17/2007,10:07,1481.00,1481.00,1480.50,1480.50,63,910,973.00
04/17/2007,10:08,1480.50,1481.00,1480.50,1480.75,2362,1216,3578.00
04/17/2007,10:09,1480.75,1481.00,1480.50,1480.75,1315,694,2009.00
04/17/2007,10:10,1480.75,1481.00,1480.75,1480.75,40,147,187.00
04/17/2007,10:11,1480.75,1480.75,1480.25,1480.25,1210,2443,3653.00
04/17/2007,10:12,1480.50,1481.00,1480.25,1481.00,1101,47,1148.00
04/17/2007,10:13,1480.75,1481.00,1480.75,1480.75,39,1821,1860.00
04/17/2007,10:14,1480.75,1480.75,1480.50,1480.50,878,2976,3854.00
04/17/2007,10:15,1480.50,1481.00,1480.50,1481.00,1611,90,1701.00
04/17/2007,10:16,1481.00,1481.00,1480.75,1481.00,2503,1393,3896.00
04/17/2007,10:17,1481.00,1481.50,1480.75,1481.25,2115,584,2699.00
04/17/2007,10:18,1481.25,1481.50,1481.00,1481.50,918,1539,2457.00
04/17/2007,10:19,1481.25,1481.50,1481.00,1481.25,176,2100,2276.00
04/17/2007,10:20,1481.00,1481.25,1480.75,1481.00,1237,639,1876.00
04/17/2007,10:21,1481.25,1481.25,1480.75,1481.00,128,574,702.00
04/17/2007,10:22,1480.75,1481.00,1480.25,1480.75,1638,2175,3813.00
04/17/2007,10:23,1480.75,1481.00,1480.50,1480.50,19,679,698.00
04/17/2007,10:24,1480.50,1481.00,1480.50,1480.75,859,227,1086.00
04/17/2007,10:25,1480.75,1481.00,1480.75,1481.00,262,137,399.00
04/17/2007,10:26,1480.75,1481.00,1480.50,1480.50,76,396,472.00
04/17/2007,10:27,1480.75,1480.75,1480.50,1480.50,180,804,984.00
04/17/2007,10:28,1480.50,1481.00,1480.50,1480.75,794,681,1475.00
04/17/2007,10:29,1480.50,1480.75,1480.50,1480.75,500,728,1228.00
04/17/2007,10:30,1480.50,1481.00,1480.50,1480.75,632,308,940.00
04/17/2007,10:31,1480.75,1481.00,1480.50,1480.75,910,1107,2017.00
04/17/2007,10:32,1480.75,1481.00,1480.75,1480.75,373,183,556.00
04/17/2007,10:33,1481.00,1481.00,1480.75,1480.75,30,626,656.00
04/17/2007,10:34,1481.00,1481.00,1480.50,1480.50,165,1352,1517.00
04/17/2007,10:35,1480.75,1481.00,1480.50,1481.00,357,45,402.00
04/17/2007,10:36,1481.00,1481.25,1481.00,1481.25,850,99,949.00
04/17/2007,10:37,1481.25,1481.75,1481.00,1481.50,2745,582,3327.00
04/17/2007,10:38,1481.25,1481.75,1481.25,1481.50,614,54,668.00
04/17/2007,10:39,1481.50,1481.75,1481.50,1481.50,300,245,545.00
04/17/2007,10:40,1481.75,1482.25,1481.75,1482.00,5057,753,5810.00
04/17/2007,10:41,1481.75,1482.25,1481.50,1481.75,1318,1898,3216.00
04/17/2007,10:42,1481.50,1481.75,1480.75,1481.00,1642,3268,4910.00
04/17/2007,10:43,1481.00,1481.25,1480.75,1481.00,733,1325,2058.00
04/17/2007,10:44,1481.25,1481.25,1480.75,1481.00,590,769,1359.00
04/17/2007,10:45,1481.25,1482.25,1481.00,1482.25,7665,1158,8823.00
04/17/2007,10:46,1482.25,1482.75,1482.00,1482.25,8306,4668,12974.00
04/17/2007,10:47,1482.00,1482.50,1482.00,1482.50,1353,361,1714.00
04/17/2007,10:48,1482.50,1482.50,1482.00,1482.00,834,868,1702.00
04/17/2007,10:49,1481.75,1482.00,1481.50,1481.75,3645,3632,7277.00
04/17/2007,10:50,1482.00,1482.00,1481.25,1481.25,393,1872,2265.00
04/17/2007,10:51,1481.25,1481.50,1481.25,1481.25,120,2096,2216.00
04/17/2007,10:52,1481.00,1481.75,1481.00,1481.50,2953,2069,5022.00
04/17/2007,10:53,1481.50,1481.50,1481.25,1481.50,28,67,95.00
04/17/2007,10:54,1481.25,1481.75,1481.25,1481.50,552,87,639.00
04/17/2007,10:55,1481.50,1481.75,1481.25,1481.50,668,342,1010.00
04/17/2007,10:56,1481.50,1481.75,1481.25,1481.50,653,183,836.00
04/17/2007,10:57,1481.50,1481.75,1481.25,1481.50,330,615,945.00
04/17/2007,10:58,1481.50,1481.75,1481.50,1481.50,491,45,536.00
04/17/2007,10:59,1481.75,1481.75,1481.25,1481.25,4,5057,5061.00
04/17/2007,11:00,1481.25,1481.50,1481.00,1481.25,2303,979,3282.00
04/17/2007,11:01,1481.25,1481.50,1481.00,1481.25,1611,42,1653.00
04/17/2007,11:02,1481.25,1481.75,1481.25,1481.75,901,677,1578.00
04/17/2007,11:03,1481.50,1481.75,1481.50,1481.75,40,468,508.00
04/17/2007,11:04,1481.75,1482.00,1481.50,1481.50,929,1505,2434.00
04/17/2007,11:05,1481.50,1481.75,1481.25,1481.75,450,474,924.00
04/17/2007,11:06,1481.50,1482.00,1481.50,1481.75,671,1210,1881.00
04/17/2007,11:07,1481.75,1481.75,1481.25,1481.50,1273,1647,2920.00
04/17/2007,11:08,1481.50,1481.75,1481.25,1481.50,2113,384,2497.00
04/17/2007,11:09,1481.50,1481.50,1481.00,1481.25,1640,820,2460.00
04/17/2007,11:10,1481.25,1481.50,1481.00,1481.50,894,657,1551.00
04/17/2007,11:11,1481.25,1481.50,1481.00,1481.25,82,1043,1125.00
04/17/2007,11:12,1481.00,1481.25,1481.00,1481.00,153,56,209.00
04/17/2007,11:13,1481.00,1481.25,1480.75,1481.00,1254,710,1964.00
04/17/2007,11:14,1481.00,1481.25,1480.75,1481.00,119,1070,1189.00
04/17/2007,11:15,1481.00,1481.00,1480.25,1480.50,820,4016,4836.00
04/17/2007,11:16,1480.50,1480.75,1480.25,1480.25,491,1273,1764.00
04/17/2007,11:17,1480.25,1480.50,1480.25,1480.25,225,399,624.00
04/17/2007,11:18,1480.50,1480.50,1480.00,1480.25,1836,1023,2859.00
04/17/2007,11:19,1480.25,1480.75,1480.00,1480.50,647,568,1215.00
04/17/2007,11:20,1480.50,1481.25,1480.50,1481.25,2332,121,2453.00
04/17/2007,11:21,1481.25,1481.25,1480.75,1481.00,1246,1159,2405.00
04/17/2007,11:22,1481.00,1481.25,1480.75,1481.00,477,462,939.00
04/17/2007,11:23,1481.00,1481.25,1480.75,1480.75,918,337,1255.00
04/17/2007,11:24,1480.75,1481.00,1480.75,1481.00,150,212,362.00
04/17/2007,11:25,1481.00,1481.00,1480.75,1480.75,460,203,663.00
04/17/2007,11:26,1481.00,1481.00,1480.75,1480.75,632,25,657.00
04/17/2007,11:27,1480.75,1481.00,1480.75,1480.75,25,54,79.00
04/17/2007,11:28,1481.00,1481.75,1480.75,1481.25,1782,1016,2798.00
04/17/2007,11:29,1481.25,1481.50,1481.00,1481.25,179,699,878.00
04/17/2007,11:30,1481.00,1481.00,1481.00,1481.00,0,818,818.00
04/17/2007,11:31,1481.25,1481.25,1480.75,1480.75,150,56,206.00
04/17/2007,11:32,1481.00,1481.00,1480.75,1480.75,37,10,47.00
04/17/2007,11:33,1481.00,1481.25,1480.75,1481.00,329,222,551.00
04/17/2007,11:34,1481.00,1481.25,1481.00,1481.00,18,286,304.00
04/17/2007,11:35,1481.00,1481.25,1480.75,1481.00,260,292,552.00
04/17/2007,11:36,1481.00,1481.25,1481.00,1481.25,87,51,138.00
04/17/2007,11:37,1481.25,1481.25,1480.75,1480.75,5,463,468.00
04/17/2007,11:38,1481.00,1481.00,1480.50,1480.75,269,536,805.00
04/17/2007,11:39,1480.75,1481.00,1480.75,1480.75,70,214,284.00
04/17/2007,11:40,1480.75,1481.00,1480.75,1480.75,32,30,62.00
04/17/2007,11:41,1481.00,1481.00,1480.75,1480.75,11,156,167.00
04/17/2007,11:42,1480.75,1480.75,1479.75,1480.00,813,6338,7151.00
04/17/2007,11:43,1480.00,1480.25,1479.75,1480.00,3584,2406,5990.00
04/17/2007,11:44,1479.75,1480.25,1479.75,1480.00,857,193,1050.00
04/17/2007,11:45,1480.25,1480.25,1479.50,1479.75,879,1578,2457.00
04/17/2007,11:46,1479.75,1479.75,1479.25,1479.50,5183,4444,9627.00
04/17/2007,11:47,1479.50,1479.50,1479.25,1479.50,992,710,1702.00
04/17/2007,11:48,1479.50,1479.75,1479.25,1479.50,854,135,989.00
04/17/2007,11:49,1479.50,1479.75,1479.25,1479.25,240,1595,1835.00
04/17/2007,11:50,1479.25,1479.25,1478.25,1478.75,2891,6353,9244.00
04/17/2007,11:51,1478.50,1479.00,1478.25,1478.75,2588,2100,4688.00
04/17/2007,11:52,1478.75,1479.00,1478.50,1478.75,1077,1317,2394.00
04/17/2007,11:53,1478.75,1479.00,1478.50,1478.75,142,788,930.00
04/17/2007,11:54,1478.75,1479.00,1478.50,1478.75,1092,359,1451.00
04/17/2007,11:55,1479.00,1479.25,1478.75,1479.00,2563,168,2731.00
04/17/2007,11:56,1479.25,1479.25,1478.75,1478.75,334,1511,1845.00
04/17/2007,11:57,1478.75,1479.00,1478.75,1478.75,25,212,237.00
04/17/2007,11:58,1478.75,1479.00,1478.75,1479.00,1121,20,1141.00
04/17/2007,11:59,1478.75,1479.00,1478.75,1478.75,69,53,122.00
04/17/2007,12:00,1478.75,1479.00,1478.75,1478.75,29,446,475.00
04/17/2007,12:01,1478.75,1479.00,1478.25,1478.50,350,2697,3047.00
04/17/2007,12:02,1478.75,1479.00,1478.50,1479.00,872,154,1026.00
04/17/2007,12:03,1479.00,1479.25,1478.75,1479.25,2119,1668,3787.00
04/17/2007,12:04,1479.25,1479.50,1479.00,1479.25,1282,757,2039.00
04/17/2007,12:05,1479.25,1479.50,1479.00,1479.50,952,21,973.00
04/17/2007,12:06,1479.50,1479.75,1479.25,1479.25,721,996,1717.00
04/17/2007,12:07,1479.25,1479.50,1478.75,1479.25,712,3210,3922.00
04/17/2007,12:08,1479.25,1479.25,1479.00,1479.25,263,111,374.00
04/17/2007,12:09,1479.00,1479.25,1478.50,1478.50,450,2845,3295.00
04/17/2007,12:10,1478.50,1478.75,1478.50,1478.50,79,928,1007.00
04/17/2007,12:11,1478.50,1478.50,1477.50,1477.50,1196,9289,10485.00
04/17/2007,12:12,1477.50,1477.75,1477.25,1477.50,1305,3251,4556.00
04/17/2007,12:13,1477.25,1477.75,1477.00,1477.50,3190,5389,8579.00
04/17/2007,12:14,1477.50,1477.50,1477.25,1477.25,2217,319,2536.00
04/17/2007,12:15,1477.25,1477.50,1476.50,1476.75,1656,4462,6118.00
04/17/2007,12:16,1476.75,1477.00,1476.50,1477.00,2980,1292,4272.00
04/17/2007,12:17,1477.00,1477.00,1476.50,1477.00,1782,1360,3142.00
04/17/2007,12:18,1476.75,1477.00,1476.50,1477.00,1430,535,1965.00
04/17/2007,12:19,1477.00,1477.50,1476.75,1477.50,1670,1266,2936.00
04/17/2007,12:20,1477.50,1477.75,1477.25,1477.50,2289,1383,3672.00
04/17/2007,12:21,1477.50,1477.50,1477.25,1477.25,187,114,301.00
04/17/2007,12:22,1477.50,1477.50,1477.00,1477.00,205,1338,1543.00
04/17/2007,12:23,1477.25,1477.25,1477.00,1477.00,281,346,627.00
04/17/2007,12:24,1477.25,1477.25,1476.75,1477.00,502,727,1229.00
04/17/2007,12:25,1477.25,1477.25,1477.00,1477.00,242,72,314.00
04/17/2007,12:26,1477.25,1477.25,1476.75,1477.00,216,1164,1380.00
04/17/2007,12:27,1477.00,1477.25,1476.75,1477.25,682,56,738.00
04/17/2007,12:28,1477.00,1477.50,1477.00,1477.50,1558,1278,2836.00
04/17/2007,12:29,1477.25,1477.50,1477.25,1477.50,162,47,209.00
04/17/2007,12:30,1477.50,1477.75,1477.25,1477.50,821,902,1723.00
04/17/2007,12:31,1477.25,1477.50,1477.25,1477.25,67,393,460.00
04/17/2007,12:32,1477.50,1477.50,1477.25,1477.50,39,11,50.00
04/17/2007,12:33,1477.50,1477.75,1477.25,1477.50,1265,904,2169.00
04/17/2007,12:34,1477.50,1477.50,1477.25,1477.50,180,74,254.00
04/17/2007,12:35,1477.25,1477.50,1477.25,1477.25,709,264,973.00
04/17/2007,12:36,1477.50,1478.00,1477.25,1478.00,1963,361,2324.00
04/17/2007,12:37,1477.75,1478.00,1477.75,1478.00,251,28,279.00
04/17/2007,12:38,1478.00,1478.25,1477.75,1478.00,1676,1126,2802.00
04/17/2007,12:39,1478.00,1478.50,1478.00,1478.25,1161,78,1239.00
04/17/2007,12:40,1478.25,1478.50,1478.00,1478.50,1102,1640,2742.00
04/17/2007,12:41,1478.50,1478.50,1478.00,1478.25,1074,457,1531.00
04/17/2007,12:42,1478.25,1478.50,1478.00,1478.25,253,1496,1749.00
04/17/2007,12:43,1478.25,1478.50,1478.00,1478.25,1343,1195,2538.00
04/17/2007,12:44,1478.25,1478.25,1478.00,1478.00,101,94,195.00
04/17/2007,12:45,1478.25,1478.25,1477.75,1477.75,34,1684,1718.00
04/17/2007,12:46,1477.75,1478.00,1477.50,1477.75,71,773,844.00
04/17/2007,12:47,1477.75,1478.00,1477.50,1477.75,1644,412,2056.00
04/17/2007,12:48,1478.00,1478.25,1478.00,1478.00,650,244,894.00
04/17/2007,12:49,1478.25,1478.50,1478.00,1478.50,1394,607,2001.00
04/17/2007,12:50,1478.25,1478.50,1478.00,1478.25,1324,464,1788.00
04/17/2007,12:51,1478.50,1478.75,1478.25,1478.50,1416,706,2122.00
04/17/2007,12:52,1478.50,1478.50,1478.00,1478.25,154,1128,1282.00
04/17/2007,12:53,1478.25,1478.50,1478.00,1478.25,273,33,306.00
04/17/2007,12:54,1478.25,1478.25,1478.00,1478.25,31,36,67.00
04/17/2007,12:55,1478.00,1478.25,1478.00,1478.25,24,58,82.00
04/17/2007,12:56,1478.25,1478.50,1478.25,1478.25,669,687,1356.00
04/17/2007,12:57,1478.50,1478.50,1478.25,1478.25,330,82,412.00
04/17/2007,12:58,1478.50,1478.50,1478.00,1478.00,29,974,1003.00
04/17/2007,12:59,1478.25,1478.50,1478.00,1478.25,621,463,1084.00
04/17/2007,13:00,1478.25,1478.25,1477.75,1478.00,242,635,877.00
04/17/2007,13:01,1478.00,1478.25,1477.50,1477.75,724,1467,2191.00
04/17/2007,13:02,1478.00,1478.25,1477.75,1478.25,758,295,1053.00
04/17/2007,13:03,1478.25,1478.50,1478.00,1478.25,585,90,675.00
04/17/2007,13:04,1478.50,1478.75,1478.25,1478.75,794,96,890.00
04/17/2007,13:05,1478.75,1479.00,1478.25,1478.25,2526,2142,4668.00
04/17/2007,13:06,1478.50,1478.50,1478.25,1478.50,222,321,543.00
04/17/2007,13:07,1478.50,1478.75,1478.25,1478.50,602,940,1542.00
04/17/2007,13:08,1478.25,1478.50,1477.75,1478.00,122,983,1105.00
04/17/2007,13:09,1477.75,1478.25,1477.75,1478.00,283,123,406.00
04/17/2007,13:10,1478.25,1478.25,1477.75,1478.00,56,932,988.00
04/17/2007,13:11,1477.75,1478.00,1477.75,1477.75,9,407,416.00
04/17/2007,13:12,1477.75,1478.25,1477.75,1478.00,1012,916,1928.00
04/17/2007,13:13,1478.25,1478.25,1478.00,1478.00,102,439,541.00
04/17/2007,13:14,1478.25,1478.25,1478.00,1478.25,407,31,438.00
04/17/2007,13:15,1478.25,1478.75,1478.25,1478.75,1373,29,1402.00
04/17/2007,13:16,1478.75,1478.75,1478.25,1478.50,146,584,730.00
04/17/2007,13:17,1478.25,1479.00,1478.25,1478.75,1399,270,1669.00
04/17/2007,13:18,1478.75,1479.50,1478.75,1479.00,2721,1421,4142.00
04/17/2007,13:19,1479.00,1479.50,1479.00,1479.25,830,919,1749.00
04/17/2007,13:20,1479.25,1479.25,1479.00,1479.00,65,51,116.00
04/17/2007,13:21,1479.25,1479.50,1479.00,1479.25,905,82,987.00
04/17/2007,13:22,1479.25,1479.75,1479.00,1479.50,1660,1387,3047.00
04/17/2007,13:23,1479.75,1481.00,1479.50,1480.75,8646,1026,9672.00
04/17/2007,13:24,1480.50,1480.75,1480.25,1480.25,1144,1105,2249.00
04/17/2007,13:25,1480.50,1480.75,1480.00,1480.50,1235,1152,2387.00
04/17/2007,13:26,1480.50,1480.50,1480.00,1480.00,595,918,1513.00
04/17/2007,13:27,1480.00,1480.50,1480.00,1480.00,259,573,832.00
04/17/2007,13:28,1480.00,1480.25,1479.75,1480.00,436,840,1276.00
04/17/2007,13:29,1480.00,1480.25,1479.75,1480.00,427,123,550.00
04/17/2007,13:30,1480.00,1480.50,1480.00,1480.50,1048,124,1172.00
04/17/2007,13:31,1480.25,1480.50,1480.25,1480.50,970,51,1021.00
04/17/2007,13:32,1480.50,1480.75,1480.50,1480.50,501,506,1007.00
04/17/2007,13:33,1480.75,1480.75,1480.00,1480.00,200,767,967.00
04/17/2007,13:34,1480.25,1480.25,1479.75,1479.75,169,966,1135.00
04/17/2007,13:35,1480.00,1480.00,1479.50,1479.75,859,1533,2392.00
04/17/2007,13:36,1479.75,1480.25,1479.75,1480.00,777,108,885.00
04/17/2007,13:37,1480.00,1480.25,1479.75,1480.00,378,650,1028.00
04/17/2007,13:38,1480.00,1480.25,1479.75,1479.75,465,1099,1564.00
04/17/2007,13:39,1479.75,1479.75,1479.25,1479.50,80,1825,1905.00
04/17/2007,13:40,1479.25,1479.75,1479.25,1479.75,585,178,763.00
04/17/2007,13:41,1479.75,1479.75,1479.50,1479.75,213,131,344.00
04/17/2007,13:42,1479.50,1480.00,1479.50,1479.75,1518,573,2091.00
04/17/2007,13:43,1479.50,1479.75,1479.25,1479.50,964,749,1713.00
04/17/2007,13:44,1479.50,1480.00,1479.25,1479.75,830,50,880.00
04/17/2007,13:45,1479.75,1480.25,1479.75,1479.75,625,548,1173.00
04/17/2007,13:46,1480.00,1480.00,1479.50,1479.75,290,1034,1324.00
04/17/2007,13:47,1479.75,1480.00,1479.50,1479.75,544,333,877.00
04/17/2007,13:48,1480.00,1480.75,1480.00,1480.25,2281,1926,4207.00
04/17/2007,13:49,1480.25,1480.25,1479.75,1480.00,862,1004,1866.00
04/17/2007,13:50,1480.00,1480.50,1480.00,1480.00,238,341,579.00
04/17/2007,13:51,1480.25,1480.75,1480.25,1480.50,1786,921,2707.00
04/17/2007,13:52,1480.50,1480.75,1480.25,1480.75,842,1126,1968.00
04/17/2007,13:53,1480.75,1481.00,1480.50,1480.75,714,82,796.00
04/17/2007,13:54,1480.75,1481.00,1480.25,1480.50,1485,1997,3482.00
04/17/2007,13:55,1480.50,1480.75,1480.25,1480.50,640,328,968.00
04/17/2007,13:56,1480.50,1480.50,1480.25,1480.50,225,656,881.00
04/17/2007,13:57,1480.50,1480.50,1480.25,1480.50,503,74,577.00
04/17/2007,13:58,1480.25,1480.75,1480.25,1480.75,408,7,415.00
04/17/2007,13:59,1480.50,1480.75,1480.25,1480.50,14,890,904.00
04/17/2007,14:00,1480.25,1480.25,1480.00,1480.00,171,465,636.00
04/17/2007,14:01,1480.25,1480.25,1480.00,1480.25,678,141,819.00
04/17/2007,14:02,1480.50,1480.75,1480.25,1480.25,1072,900,1972.00
04/17/2007,14:03,1480.25,1480.75,1480.00,1480.50,833,1076,1909.00
04/17/2007,14:04,1480.25,1480.50,1480.25,1480.50,656,471,1127.00
04/17/2007,14:05,1480.50,1480.50,1480.25,1480.50,471,73,544.00
04/17/2007,14:06,1480.50,1480.75,1480.00,1480.00,834,1089,1923.00
04/17/2007,14:07,1480.25,1480.25,1479.50,1479.75,1656,3782,5438.00
04/17/2007,14:08,1479.75,1480.00,1479.75,1479.75,32,1079,1111.00
04/17/2007,14:09,1479.75,1480.00,1479.50,1480.00,226,196,422.00
04/17/2007,14:10,1479.75,1480.00,1479.75,1480.00,33,80,113.00
04/17/2007,14:11,1480.00,1480.25,1479.75,1479.75,595,431,1026.00
04/17/2007,14:12,1480.00,1480.25,1479.75,1480.00,227,282,509.00
04/17/2007,14:13,1479.75,1480.25,1479.75,1479.75,294,761,1055.00
04/17/2007,14:14,1479.75,1479.75,1478.50,1478.50,592,4876,5468.00
04/17/2007,14:15,1478.50,1478.75,1477.75,1478.50,5923,7832,13755.00
04/17/2007,14:16,1478.50,1478.50,1478.25,1478.50,223,1640,1863.00
04/17/2007,14:17,1478.25,1478.75,1478.25,1478.50,1257,572,1829.00
04/17/2007,14:18,1478.50,1478.75,1478.25,1478.50,631,683,1314.00
04/17/2007,14:19,1478.50,1478.75,1478.25,1478.50,784,442,1226.00
04/17/2007,14:20,1478.75,1478.75,1478.50,1478.75,167,19,186.00
04/17/2007,14:21,1478.75,1479.00,1478.50,1479.00,665,234,899.00
04/17/2007,14:22,1479.00,1479.25,1478.75,1478.75,1288,904,2192.00
04/17/2007,14:23,1479.00,1479.25,1478.75,1478.75,507,388,895.00
04/17/2007,14:24,1479.00,1479.25,1478.75,1479.25,688,26,714.00
04/17/2007,14:25,1479.25,1479.25,1478.50,1478.50,136,1396,1532.00
04/17/2007,14:26,1478.50,1478.75,1478.25,1478.50,476,796,1272.00
04/17/2007,14:27,1478.50,1478.75,1478.50,1478.75,109,183,292.00
04/17/2007,14:28,1478.50,1478.75,1478.25,1478.25,49,587,636.00
04/17/2007,14:29,1478.50,1478.50,1477.75,1478.00,920,2902,3822.00
04/17/2007,14:30,1478.25,1478.75,1478.00,1478.50,2510,133,2643.00
04/17/2007,14:31,1478.75,1478.75,1478.50,1478.50,282,34,316.00
04/17/2007,14:32,1478.75,1479.25,1478.75,1479.25,2190,1429,3619.00
04/17/2007,14:33,1479.00,1479.25,1478.50,1478.75,956,869,1825.00
04/17/2007,14:34,1478.75,1479.00,1478.75,1479.00,212,315,527.00
04/17/2007,14:35,1479.00,1479.25,1478.75,1479.00,825,288,1113.00
04/17/2007,14:36,1479.25,1480.00,1479.00,1479.75,3571,1141,4712.00
04/17/2007,14:37,1479.75,1479.75,1479.25,1479.75,1855,1354,3209.00
04/17/2007,14:38,1480.00,1480.25,1479.50,1479.50,1727,2347,4074.00
04/17/2007,14:39,1479.75,1479.75,1479.50,1479.75,1557,62,1619.00
04/17/2007,14:40,1479.75,1480.00,1479.50,1479.75,676,605,1281.00
04/17/2007,14:41,1479.50,1480.00,1479.25,1479.50,386,1182,1568.00
04/17/2007,14:42,1479.25,1479.75,1479.25,1479.25,1436,1432,2868.00
04/17/2007,14:43,1479.25,1479.75,1479.25,1479.50,1089,94,1183.00
04/17/2007,14:44,1479.75,1479.75,1479.25,1479.25,592,673,1265.00
04/17/2007,14:45,1479.25,1479.50,1479.00,1479.25,775,1330,2105.00
04/17/2007,14:46,1479.25,1480.00,1479.25,1479.75,1917,468,2385.00
04/17/2007,14:47,1479.75,1480.00,1479.00,1479.00,385,2701,3086.00
04/17/2007,14:48,1479.00,1479.50,1478.75,1479.00,847,1646,2493.00
04/17/2007,14:49,1479.00,1479.25,1478.75,1479.00,1359,1028,2387.00
04/17/2007,14:50,1479.00,1479.25,1479.00,1479.25,1085,637,1722.00
04/17/2007,14:51,1479.25,1479.50,1479.25,1479.25,729,298,1027.00
04/17/2007,14:52,1479.50,1479.50,1479.00,1479.50,690,2500,3190.00
04/17/2007,14:53,1479.25,1479.50,1479.00,1479.25,1022,1045,2067.00
04/17/2007,14:54,1479.00,1479.50,1479.00,1479.00,1038,1606,2644.00
04/17/2007,14:55,1479.25,1479.25,1478.75,1479.25,2415,2486,4901.00
04/17/2007,14:56,1479.25,1479.25,1478.75,1478.75,962,3064,4026.00
04/17/2007,14:57,1479.00,1479.00,1478.75,1479.00,492,609,1101.00
04/17/2007,14:58,1479.00,1479.00,1478.75,1479.00,774,1241,2015.00
04/17/2007,14:59,1478.75,1479.50,1478.75,1479.25,4039,1680,5719.00
04/17/2007,15:00,1479.00,1479.50,1479.00,1479.50,6514,5131,11645.00
04/17/2007,15:01,1479.25,1479.50,1478.75,1479.00,5107,4624,9731.00
04/17/2007,15:02,1479.25,1479.50,1479.00,1479.25,2069,1206,3275.00
04/17/2007,15:03,1479.25,1479.75,1479.00,1479.75,3077,1140,4217.00
04/17/2007,15:04,1479.75,1480.00,1479.50,1479.75,3168,287,3455.00
04/17/2007,15:05,1480.00,1480.00,1479.25,1479.75,2504,1885,4389.00
04/17/2007,15:06,1479.75,1479.75,1479.25,1479.50,970,2048,3018.00
04/17/2007,15:07,1479.50,1479.50,1478.75,1478.75,398,3728,4126.00
04/17/2007,15:08,1478.75,1479.00,1478.50,1478.50,644,1322,1966.00
04/17/2007,15:09,1478.75,1479.50,1478.00,1479.25,3600,3260,6860.00
04/17/2007,15:10,1479.00,1479.25,1478.50,1479.00,1142,1188,2330.00
04/17/2007,15:11,1479.00,1479.25,1478.75,1479.00,517,449,966.00
04/17/2007,15:12,1479.25,1479.50,1479.00,1479.25,1277,1037,2314.00
04/17/2007,15:13,1479.00,1479.25,1478.75,1478.75,706,1087,1793.00
04/17/2007,15:14,1478.75,1479.00,1478.50,1478.75,308,1242,1550.00
04/17/2007,15:15,1479.00,1479.50,1478.75,1479.00,4378,3615,7993.00
04/17/2007,15:31,1478.75,1479.00,1477.75,1477.75,311,1392,1703.00
04/17/2007,15:32,1477.75,1478.25,1477.75,1478.00,48,528,576.00
04/17/2007,15:33,1477.75,1478.00,1477.50,1477.75,319,380,699.00
04/17/2007,15:34,1477.50,1477.75,1477.50,1477.50,153,172,325.00
04/17/2007,15:35,1477.50,1478.00,1477.50,1478.00,163,7,170.00
04/17/2007,15:36,1477.75,1478.00,1477.25,1477.50,46,321,367.00
04/17/2007,15:37,1477.50,1477.50,1476.75,1477.25,465,662,1127.00
04/17/2007,15:38,1477.25,1477.50,1477.25,1477.25,78,9,87.00
04/17/2007,15:39,1477.50,1477.75,1477.50,1477.50,191,188,379.00
04/17/2007,15:40,1477.50,1477.50,1477.50,1477.50,0,230,230.00
04/17/2007,15:41,1477.50,1477.75,1477.50,1477.75,6,20,26.00
04/17/2007,15:42,1477.50,1477.50,1477.25,1477.25,0,371,371.00
04/17/2007,15:43,1477.25,1477.25,1477.00,1477.25,21,364,385.00
04/17/2007,15:44,1477.00,1477.25,1476.75,1477.00,2,41,43.00
04/17/2007,15:45,1477.00,1477.00,1476.50,1476.50,52,386,438.00
04/17/2007,15:46,1476.50,1477.00,1476.50,1476.75,164,197,361.00
04/17/2007,15:47,1476.75,1476.75,1476.25,1476.50,398,807,1205.00
04/17/2007,15:48,1476.25,1477.00,1476.25,1476.75,370,31,401.00
04/17/2007,15:49,1476.75,1477.00,1476.50,1477.00,45,11,56.00
04/17/2007,15:50,1476.75,1477.00,1476.75,1477.00,1,3,4.00
04/17/2007,15:51,1477.00,1477.00,1476.75,1477.00,7,6,13.00
04/17/2007,15:52,1477.00,1477.00,1477.00,1477.00,50,0,50.00
04/17/2007,15:53,1477.00,1477.25,1476.75,1477.00,378,56,434.00
04/17/2007,15:54,1477.00,1477.50,1477.00,1477.50,116,43,159.00
04/17/2007,15:55,1477.25,1477.25,1477.00,1477.00,0,192,192.00
04/17/2007,15:56,1477.00,1477.25,1477.00,1477.00,15,178,193.00
04/17/2007,15:57,1477.00,1477.25,1477.00,1477.25,2,33,35.00
04/17/2007,15:58,1477.00,1477.00,1477.00,1477.00,0,19,19.00
04/17/2007,15:59,1477.00,1477.25,1477.00,1477.00,3,195,198.00
04/17/2007,16:00,1477.00,1477.00,1476.50,1476.75,121,730,851.00
04/17/2007,17:01,1476.50,1476.75,1476.25,1476.75,188,1,189.00
04/17/2007,17:02,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,17:03,1476.50,1476.75,1476.50,1476.75,9,3,12.00
04/17/2007,17:04,1476.75,1477.00,1476.75,1476.75,44,2,46.00
04/17/2007,17:05,1476.75,1477.00,1476.75,1476.75,5,14,19.00
04/17/2007,17:06,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/17/2007,17:07,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,17:08,1476.75,1476.75,1476.75,1476.75,0,2,2.00
04/17/2007,17:09,1476.50,1476.50,1476.50,1476.50,0,134,134.00
04/17/2007,17:10,1476.50,1476.75,1476.50,1476.75,2,26,28.00
04/17/2007,17:11,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,17:12,1476.50,1476.75,1476.50,1476.75,2,1,3.00
04/17/2007,17:14,1476.50,1476.50,1476.50,1476.50,0,5,5.00
04/17/2007,17:16,1476.75,1476.75,1476.50,1476.50,1,45,46.00
04/17/2007,17:17,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,17:18,1476.75,1476.75,1476.75,1476.75,87,0,87.00
04/17/2007,17:19,1476.75,1477.00,1476.75,1477.00,6,0,6.00
04/17/2007,17:20,1476.75,1476.75,1476.50,1476.50,0,9,9.00
04/17/2007,17:21,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,17:22,1476.50,1476.50,1476.50,1476.50,0,2,2.00
04/17/2007,17:23,1476.50,1476.75,1476.50,1476.75,1,1,2.00
04/17/2007,17:27,1476.75,1477.00,1476.75,1477.00,154,0,154.00
04/17/2007,17:28,1476.75,1476.75,1476.75,1476.75,0,69,69.00
04/17/2007,17:29,1476.75,1477.00,1476.75,1477.00,50,7,57.00
04/17/2007,17:30,1477.00,1477.00,1477.00,1477.00,50,0,50.00
04/17/2007,17:31,1477.00,1477.00,1477.00,1477.00,6,0,6.00
04/17/2007,17:33,1477.00,1477.00,1477.00,1477.00,2,0,2.00
04/17/2007,17:34,1477.00,1477.00,1477.00,1477.00,2,0,2.00
04/17/2007,17:35,1477.00,1477.00,1477.00,1477.00,16,0,16.00
04/17/2007,17:38,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,17:41,1477.00,1477.00,1477.00,1477.00,5,0,5.00
04/17/2007,17:43,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/17/2007,17:46,1477.00,1477.00,1476.75,1476.75,5,115,120.00
04/17/2007,17:48,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,17:49,1476.50,1476.50,1476.50,1476.50,0,3,3.00
04/17/2007,17:50,1476.50,1476.50,1476.50,1476.50,0,53,53.00
04/17/2007,17:51,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,17:52,1476.50,1476.50,1476.50,1476.50,0,15,15.00
04/17/2007,17:53,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,17:54,1476.50,1476.50,1476.50,1476.50,0,2,2.00
04/17/2007,17:56,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,17:57,1476.75,1476.75,1476.75,1476.75,32,0,32.00
04/17/2007,17:58,1476.75,1476.75,1476.75,1476.75,10,0,10.00
04/17/2007,18:01,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,18:04,1476.50,1476.50,1476.50,1476.50,0,19,19.00
04/17/2007,18:06,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,18:09,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,18:16,1476.75,1476.75,1476.75,1476.75,10,0,10.00
04/17/2007,18:17,1476.50,1476.50,1476.50,1476.50,0,101,101.00
04/17/2007,18:18,1476.50,1476.50,1476.25,1476.50,1,45,46.00
04/17/2007,18:19,1476.50,1476.50,1476.50,1476.50,25,0,25.00
04/17/2007,18:20,1476.50,1476.50,1476.50,1476.50,24,0,24.00
04/17/2007,18:24,1476.50,1476.50,1476.50,1476.50,1,0,1.00
04/17/2007,18:33,1476.75,1476.75,1476.75,1476.75,4,0,4.00
04/17/2007,18:34,1476.50,1476.50,1476.50,1476.50,0,2,2.00
04/17/2007,18:35,1476.50,1476.75,1476.50,1476.75,27,2,29.00
04/17/2007,18:36,1476.75,1476.75,1476.75,1476.75,10,0,10.00
04/17/2007,18:37,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,18:39,1476.75,1476.75,1476.75,1476.75,10,0,10.00
04/17/2007,18:42,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,18:43,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,18:49,1476.50,1476.50,1476.50,1476.50,0,61,61.00
04/17/2007,18:51,1476.50,1476.75,1476.50,1476.75,14,28,42.00
04/17/2007,18:53,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,18:54,1476.75,1476.75,1476.75,1476.75,40,0,40.00
04/17/2007,18:56,1476.75,1476.75,1476.75,1476.75,40,0,40.00
04/17/2007,18:57,1476.50,1476.50,1476.50,1476.50,0,47,47.00
04/17/2007,19:01,1476.75,1476.75,1476.75,1476.75,178,0,178.00
04/17/2007,19:06,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,19:09,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,19:10,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,19:13,1476.75,1476.75,1476.75,1476.75,15,0,15.00
04/17/2007,19:14,1476.75,1477.00,1476.75,1477.00,65,0,65.00
04/17/2007,19:15,1477.00,1477.00,1477.00,1477.00,115,0,115.00
04/17/2007,19:16,1477.00,1477.00,1476.75,1476.75,78,2,80.00
04/17/2007,19:18,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/17/2007,19:20,1477.00,1477.00,1477.00,1477.00,10,0,10.00
04/17/2007,19:22,1476.75,1476.75,1476.75,1476.75,0,2,2.00
04/17/2007,19:26,1476.75,1477.00,1476.75,1477.00,56,1,57.00
04/17/2007,19:27,1477.00,1477.00,1477.00,1477.00,3,0,3.00
04/17/2007,19:28,1477.00,1477.00,1477.00,1477.00,50,0,50.00
04/17/2007,19:29,1477.00,1477.00,1477.00,1477.00,50,0,50.00
04/17/2007,19:30,1477.00,1477.00,1477.00,1477.00,3,0,3.00
04/17/2007,19:31,1477.00,1477.00,1477.00,1477.00,2,0,2.00
04/17/2007,19:32,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/17/2007,19:33,1477.25,1477.25,1477.25,1477.25,10,0,10.00
04/17/2007,19:36,1477.25,1477.25,1477.00,1477.00,1,5,6.00
04/17/2007,19:39,1477.00,1477.00,1477.00,1477.00,0,25,25.00
04/17/2007,19:43,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,19:44,1477.00,1477.00,1477.00,1477.00,0,2,2.00
04/17/2007,19:45,1477.25,1477.25,1477.25,1477.25,2,0,2.00
04/17/2007,19:46,1477.00,1477.00,1477.00,1477.00,0,2,2.00
04/17/2007,19:47,1477.25,1477.25,1477.00,1477.00,1,25,26.00
04/17/2007,19:48,1477.00,1477.00,1477.00,1477.00,0,11,11.00
04/17/2007,19:56,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,20:05,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/17/2007,20:06,1477.25,1477.25,1477.25,1477.25,2,0,2.00
04/17/2007,20:10,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/17/2007,20:11,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/17/2007,20:13,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/17/2007,20:20,1477.00,1477.25,1477.00,1477.25,3,1,4.00
04/17/2007,20:21,1477.25,1477.25,1477.00,1477.00,5,2,7.00
04/17/2007,20:22,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,20:25,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,20:28,1477.00,1477.00,1477.00,1477.00,0,12,12.00
04/17/2007,20:31,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,20:34,1477.25,1477.25,1477.25,1477.25,31,0,31.00
04/17/2007,20:35,1477.25,1477.25,1477.00,1477.00,10,3,13.00
04/17/2007,20:40,1477.25,1477.25,1477.25,1477.25,2,0,2.00
04/17/2007,20:41,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,20:44,1477.25,1477.25,1477.25,1477.25,5,0,5.00
04/17/2007,20:56,1477.25,1477.25,1477.25,1477.25,15,0,15.00
04/17/2007,21:00,1477.25,1477.25,1477.25,1477.25,2,0,2.00
04/17/2007,21:06,1477.25,1477.25,1477.25,1477.25,20,0,20.00
04/17/2007,21:07,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,21:09,1477.00,1477.00,1477.00,1477.00,0,92,92.00
04/17/2007,21:13,1477.00,1477.00,1477.00,1477.00,0,7,7.00
04/17/2007,21:16,1477.00,1477.00,1477.00,1477.00,0,2,2.00
04/17/2007,21:17,1476.75,1477.00,1476.75,1477.00,10,10,20.00
04/17/2007,21:18,1476.75,1477.00,1476.75,1477.00,27,25,52.00
04/17/2007,21:19,1476.75,1476.75,1476.75,1476.75,0,129,129.00
04/17/2007,21:30,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,21:33,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,21:35,1476.50,1476.50,1476.50,1476.50,0,28,28.00
04/17/2007,21:37,1476.75,1476.75,1476.50,1476.50,5,51,56.00
04/17/2007,21:38,1476.50,1476.50,1476.50,1476.50,0,5,5.00
04/17/2007,21:39,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,21:40,1476.75,1476.75,1476.75,1476.75,94,0,94.00
04/17/2007,21:41,1476.75,1476.75,1476.75,1476.75,23,0,23.00
04/17/2007,21:42,1476.75,1476.75,1476.50,1476.50,4,2,6.00
04/17/2007,21:43,1476.50,1476.50,1476.50,1476.50,0,27,27.00
04/17/2007,21:44,1476.50,1476.50,1476.50,1476.50,0,5,5.00
04/17/2007,21:46,1476.75,1476.75,1476.75,1476.75,3,0,3.00
04/17/2007,21:47,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,21:49,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,21:50,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,21:51,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,21:52,1476.75,1477.25,1476.75,1476.75,201,2,203.00
04/17/2007,21:53,1477.00,1477.25,1477.00,1477.25,45,0,45.00
04/17/2007,21:54,1477.00,1477.25,1476.75,1477.25,10,5,15.00
04/17/2007,21:55,1477.25,1477.25,1477.25,1477.25,51,0,51.00
04/17/2007,21:56,1477.25,1477.50,1477.25,1477.25,27,3,30.00
04/17/2007,21:57,1477.25,1477.50,1477.25,1477.50,3,22,25.00
04/17/2007,21:58,1477.50,1477.50,1477.50,1477.50,20,0,20.00
04/17/2007,21:59,1477.25,1477.25,1477.25,1477.25,0,23,23.00
04/17/2007,22:03,1477.25,1477.25,1477.25,1477.25,0,31,31.00
04/17/2007,22:07,1477.25,1477.25,1477.25,1477.25,0,29,29.00
04/17/2007,22:08,1477.25,1477.25,1477.25,1477.25,0,4,4.00
04/17/2007,22:09,1477.00,1477.00,1477.00,1477.00,0,2,2.00
04/17/2007,22:11,1477.25,1477.25,1477.00,1477.00,3,20,23.00
04/17/2007,22:12,1477.00,1477.00,1477.00,1477.00,0,10,10.00
04/17/2007,22:14,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/17/2007,22:16,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,22:18,1477.00,1477.00,1477.00,1477.00,0,14,14.00
04/17/2007,22:19,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,22:20,1477.00,1477.00,1477.00,1477.00,0,4,4.00
04/17/2007,22:21,1477.00,1477.00,1477.00,1477.00,0,2,2.00
04/17/2007,22:22,1477.00,1477.00,1477.00,1477.00,0,6,6.00
04/17/2007,22:23,1477.00,1477.00,1477.00,1477.00,0,2,2.00
04/17/2007,22:24,1477.00,1477.00,1477.00,1477.00,0,3,3.00
04/17/2007,22:25,1477.00,1477.00,1477.00,1477.00,0,3,3.00
04/17/2007,22:28,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/17/2007,22:31,1476.75,1476.75,1476.75,1476.75,0,30,30.00
04/17/2007,22:35,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,22:36,1476.75,1476.75,1476.75,1476.75,0,5,5.00
04/17/2007,22:39,1476.75,1476.75,1476.75,1476.75,0,76,76.00
04/17/2007,22:41,1476.50,1476.50,1476.50,1476.50,0,5,5.00
04/17/2007,22:42,1476.75,1476.75,1476.75,1476.75,3,0,3.00
04/17/2007,22:43,1476.75,1476.75,1476.75,1476.75,2,0,2.00
04/17/2007,22:46,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,22:47,1476.50,1476.50,1476.50,1476.50,0,74,74.00
04/17/2007,22:48,1476.50,1476.50,1476.50,1476.50,0,35,35.00
04/17/2007,22:49,1476.50,1476.50,1476.50,1476.50,0,11,11.00
04/17/2007,22:51,1476.25,1476.50,1476.25,1476.50,1,18,19.00
04/17/2007,22:53,1476.50,1476.50,1476.50,1476.50,3,0,3.00
04/17/2007,22:55,1476.50,1476.75,1476.50,1476.75,47,0,47.00
04/17/2007,22:56,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/17/2007,23:00,1476.50,1476.50,1476.50,1476.50,0,3,3.00
04/17/2007,23:01,1476.25,1476.25,1476.25,1476.25,0,1,1.00
04/17/2007,23:04,1476.50,1476.50,1476.50,1476.50,58,0,58.00
04/17/2007,23:07,1476.75,1476.75,1476.50,1476.50,3,2,5.00
04/17/2007,23:13,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,23:14,1476.75,1476.75,1476.75,1476.75,3,0,3.00
04/17/2007,23:15,1476.75,1476.75,1476.75,1476.75,50,0,50.00
04/17/2007,23:16,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/17/2007,23:17,1476.75,1476.75,1476.75,1476.75,5,0,5.00
04/17/2007,23:21,1476.75,1476.75,1476.50,1476.75,32,30,62.00
04/17/2007,23:22,1476.75,1476.75,1476.75,1476.75,44,0,44.00
04/17/2007,23:23,1476.75,1477.00,1476.75,1477.00,7,0,7.00
04/17/2007,23:24,1476.75,1477.00,1476.75,1477.00,2,2,4.00
04/17/2007,23:28,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,23:29,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/17/2007,23:34,1477.00,1477.00,1476.75,1477.00,25,1,26.00
04/17/2007,23:37,1477.00,1477.00,1477.00,1477.00,53,0,53.00
04/17/2007,23:38,1477.00,1477.00,1477.00,1477.00,3,0,3.00
04/17/2007,23:42,1477.00,1477.00,1477.00,1477.00,20,0,20.00
04/17/2007,23:48,1476.75,1476.75,1476.75,1476.75,0,4,4.00
04/17/2007,23:52,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/17/2007,23:55,1477.00,1477.00,1476.75,1476.75,1,1,2.00
04/17/2007,23:56,1476.75,1476.75,1476.75,1476.75,0,5,5.00
04/18/2007,00:01,1476.75,1476.75,1476.75,1476.75,0,25,25.00
04/18/2007,00:02,1476.75,1477.00,1476.75,1477.00,1,1,2.00
04/18/2007,00:03,1476.75,1476.75,1476.75,1476.75,0,70,70.00
04/18/2007,00:09,1477.00,1477.00,1477.00,1477.00,3,0,3.00
04/18/2007,00:11,1477.00,1477.00,1476.75,1476.75,1,1,2.00
04/18/2007,00:12,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/18/2007,00:15,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/18/2007,00:16,1476.75,1476.75,1476.75,1476.75,0,30,30.00
04/18/2007,00:18,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/18/2007,00:25,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/18/2007,00:29,1476.75,1476.75,1476.75,1476.75,0,76,76.00
04/18/2007,00:31,1477.00,1477.00,1477.00,1477.00,19,0,19.00
04/18/2007,00:35,1476.75,1476.75,1476.75,1476.75,0,30,30.00
04/18/2007,00:37,1477.00,1477.00,1477.00,1477.00,40,0,40.00
04/18/2007,00:40,1477.00,1477.00,1477.00,1477.00,4,0,4.00
04/18/2007,00:41,1477.00,1477.00,1477.00,1477.00,6,0,6.00
04/18/2007,00:42,1477.00,1477.00,1477.00,1477.00,6,0,6.00
04/18/2007,00:45,1477.00,1477.00,1477.00,1477.00,2,0,2.00
04/18/2007,00:49,1477.25,1477.25,1477.25,1477.25,9,0,9.00
04/18/2007,00:52,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/18/2007,00:54,1477.25,1477.25,1477.25,1477.25,5,0,5.00
04/18/2007,00:56,1477.25,1477.25,1477.25,1477.25,40,0,40.00
04/18/2007,00:57,1477.25,1477.25,1477.25,1477.25,27,0,27.00
04/18/2007,01:00,1477.25,1477.25,1477.25,1477.25,26,0,26.00
04/18/2007,01:01,1477.25,1477.50,1477.00,1477.50,155,1,156.00
04/18/2007,01:02,1477.25,1477.25,1477.25,1477.25,0,21,21.00
04/18/2007,01:03,1477.25,1477.25,1477.25,1477.25,0,50,50.00
04/18/2007,01:05,1477.25,1477.25,1477.25,1477.25,0,1,1.00
04/18/2007,01:06,1477.25,1477.50,1477.25,1477.25,14,30,44.00
04/18/2007,01:07,1477.50,1477.50,1477.50,1477.50,1,0,1.00
04/18/2007,01:08,1477.25,1477.25,1477.25,1477.25,0,40,40.00
04/18/2007,01:09,1477.25,1477.25,1477.25,1477.25,0,126,126.00
04/18/2007,01:10,1477.25,1477.25,1477.25,1477.25,0,2,2.00
04/18/2007,01:11,1477.50,1477.50,1477.50,1477.50,186,0,186.00
04/18/2007,01:12,1477.50,1477.50,1477.50,1477.50,53,0,53.00
04/18/2007,01:13,1477.50,1477.50,1477.50,1477.50,26,0,26.00
04/18/2007,01:18,1477.25,1477.25,1477.25,1477.25,0,1,1.00
04/18/2007,01:19,1477.25,1477.25,1477.25,1477.25,0,92,92.00
04/18/2007,01:20,1477.25,1477.25,1477.25,1477.25,0,29,29.00
04/18/2007,01:21,1477.25,1477.25,1477.25,1477.25,0,6,6.00
04/18/2007,01:22,1477.00,1477.25,1477.00,1477.25,1,10,11.00
04/18/2007,01:23,1477.25,1477.25,1477.25,1477.25,2,0,2.00
04/18/2007,01:24,1477.25,1477.25,1477.25,1477.25,10,0,10.00
04/18/2007,01:26,1477.50,1477.50,1477.25,1477.25,2,10,12.00
04/18/2007,01:27,1477.25,1477.50,1477.25,1477.25,1,14,15.00
04/18/2007,01:28,1477.25,1477.25,1477.25,1477.25,0,21,21.00
04/18/2007,01:29,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/18/2007,01:30,1477.00,1477.00,1477.00,1477.00,0,15,15.00
04/18/2007,01:31,1477.00,1477.00,1477.00,1477.00,0,40,40.00
04/18/2007,01:32,1476.75,1477.00,1476.75,1477.00,14,4,18.00
04/18/2007,01:33,1477.00,1477.00,1476.75,1477.00,4,10,14.00
04/18/2007,01:34,1477.00,1477.00,1477.00,1477.00,52,0,52.00
04/18/2007,01:35,1477.00,1477.00,1477.00,1477.00,40,0,40.00
04/18/2007,01:36,1477.00,1477.00,1477.00,1477.00,15,0,15.00
04/18/2007,01:37,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/18/2007,01:38,1477.00,1477.25,1477.00,1477.00,92,1,93.00
04/18/2007,01:39,1477.00,1477.00,1477.00,1477.00,0,1,1.00
04/18/2007,01:41,1477.00,1477.25,1477.00,1477.25,1,1,2.00
04/18/2007,01:45,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/18/2007,01:46,1477.25,1477.25,1477.25,1477.25,26,0,26.00
04/18/2007,01:48,1477.25,1477.25,1477.25,1477.25,135,0,135.00
04/18/2007,01:49,1477.25,1477.25,1477.25,1477.25,5,0,5.00
04/18/2007,01:50,1477.25,1477.25,1477.25,1477.25,75,0,75.00
04/18/2007,01:51,1477.00,1477.00,1477.00,1477.00,0,24,24.00
04/18/2007,01:52,1477.25,1477.25,1477.25,1477.25,55,0,55.00
04/18/2007,01:55,1477.25,1477.25,1477.25,1477.25,1,0,1.00
04/18/2007,01:59,1477.00,1477.00,1477.00,1477.00,0,9,9.00
04/18/2007,02:00,1477.00,1477.00,1476.75,1477.00,9,64,73.00
04/18/2007,02:01,1477.00,1477.50,1477.00,1477.50,168,0,168.00
04/18/2007,02:02,1477.25,1477.25,1477.25,1477.25,0,59,59.00
04/18/2007,02:03,1477.00,1477.25,1477.00,1477.00,70,125,195.00
04/18/2007,02:04,1477.00,1477.00,1476.75,1476.75,0,33,33.00
04/18/2007,02:05,1477.00,1477.00,1476.50,1476.75,134,205,339.00
04/18/2007,02:06,1476.75,1476.75,1476.75,1476.75,4,0,4.00
04/18/2007,02:07,1476.75,1477.00,1476.75,1477.00,106,0,106.00
04/18/2007,02:08,1477.00,1477.00,1477.00,1477.00,59,0,59.00
04/18/2007,02:09,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/18/2007,02:11,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/18/2007,02:12,1477.00,1477.25,1477.00,1477.25,11,0,11.00
04/18/2007,02:13,1477.00,1477.00,1476.75,1477.00,1,102,103.00
04/18/2007,02:14,1477.00,1477.00,1476.75,1476.75,10,21,31.00
04/18/2007,02:15,1476.75,1476.75,1476.75,1476.75,0,131,131.00
04/18/2007,02:16,1476.75,1477.00,1476.75,1477.00,13,9,22.00
04/18/2007,02:17,1477.00,1477.00,1477.00,1477.00,1,0,1.00
04/18/2007,02:20,1477.00,1477.00,1477.00,1477.00,3,0,3.00
04/18/2007,02:21,1476.75,1476.75,1476.75,1476.75,0,2,2.00
04/18/2007,02:22,1476.75,1476.75,1476.75,1476.75,0,1,1.00
04/18/2007,02:23,1476.75,1476.75,1476.50,1476.50,0,129,129.00
04/18/2007,02:24,1476.50,1476.75,1476.50,1476.50,3,116,119.00
04/18/2007,02:25,1476.25,1476.50,1476.25,1476.25,1,8,9.00
04/18/2007,02:26,1476.25,1476.50,1476.00,1476.25,59,205,264.00
04/18/2007,02:27,1476.25,1476.25,1476.00,1476.25,53,4,57.00
04/18/2007,02:28,1476.25,1476.50,1476.25,1476.25,3,10,13.00
04/18/2007,02:29,1476.25,1476.25,1476.25,1476.25,0,6,6.00
04/18/2007,02:30,1476.25,1476.50,1476.25,1476.50,5,5,10.00
04/18/2007,02:31,1476.25,1476.50,1476.25,1476.50,14,60,74.00
04/18/2007,02:32,1476.25,1476.25,1476.25,1476.25,0,154,154.00
04/18/2007,02:33,1476.00,1476.00,1475.75,1476.00,63,325,388.00
04/18/2007,02:34,1475.75,1476.00,1475.75,1475.75,7,12,19.00
04/18/2007,02:35,1475.75,1476.00,1475.75,1476.00,56,50,106.00
04/18/2007,02:36,1476.00,1476.25,1476.00,1476.25,99,0,99.00
04/18/2007,02:37,1476.00,1476.00,1476.00,1476.00,0,106,106.00
04/18/2007,02:38,1476.00,1476.00,1475.50,1475.50,94,553,647.00
04/18/2007,02:39,1475.75,1475.75,1475.75,1475.75,34,0,34.00
04/18/2007,02:40,1475.75,1475.75,1475.50,1475.50,89,110,199.00
04/18/2007,02:41,1475.50,1475.75,1475.50,1475.50,21,189,210.00
04/18/2007,02:42,1475.75,1476.00,1475.50,1476.00,255,3,258.00
04/18/2007,02:43,1475.75,1475.75,1475.75,1475.75,0,122,122.00
04/18/2007,02:44,1475.75,1475.75,1475.75,1475.75,0,32,32.00
04/18/2007,02:45,1475.50,1475.75,1475.25,1475.50,165,226,391.00
04/18/2007,02:46,1475.50,1475.50,1475.50,1475.50,69,0,69.00
04/18/2007,02:47,1475.50,1475.75,1475.50,1475.50,7,2,9.00
04/18/2007,02:48,1475.50,1475.50,1475.50,1475.50,0,170,170.00
04/18/2007,02:49,1475.50,1475.50,1475.50,1475.50,0,1,1.00
04/18/2007,02:50,1475.75,1475.75,1475.75,1475.75,10,0,10.00
04/18/2007,02:51,1475.50,1475.75,1475.50,1475.75,15,9,24.00
04/18/2007,02:53,1475.75,1475.75,1475.75,1475.75,297,0,297.00
04/18/2007,02:54,1475.75,1475.75,1475.75,1475.75,334,0,334.00
04/18/2007,02:55,1475.75,1476.00,1475.75,1475.75,231,51,282.00
04/18/2007,02:56,1475.75,1475.75,1475.50,1475.75,11,446,457.00
04/18/2007,02:57,1475.75,1475.75,1475.75,1475.75,51,0,51.00
04/18/2007,02:58,1475.50,1475.75,1475.50,1475.75,2,10,12.00
04/18/2007,03:00,1475.50,1475.50,1475.50,1475.50,0,134,134.00
04/18/2007,03:01,1475.50,1475.50,1475.50,1475.50,0,38,38.00
04/18/2007,03:02,1475.50,1475.50,1475.50,1475.50,0,14,14.00
04/18/2007,03:03,1475.25,1475.50,1475.25,1475.50,2,1,3.00
04/18/2007,03:04,1475.25,1475.50,1475.25,1475.25,25,13,38.00
04/18/2007,03:05,1475.50,1475.50,1475.25,1475.50,284,2,286.00
04/18/2007,03:06,1475.50,1475.50,1475.25,1475.50,86,25,111.00
04/18/2007,03:07,1475.50,1475.50,1475.50,1475.50,24,0,24.00
04/18/2007,03:08,1475.50,1475.75,1475.50,1475.75,253,0,253.00
04/18/2007,03:09,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/18/2007,03:10,1475.50,1475.50,1475.50,1475.50,0,8,8.00
04/18/2007,03:11,1475.75,1475.75,1475.75,1475.75,33,0,33.00
04/18/2007,03:12,1475.75,1475.75,1475.75,1475.75,299,0,299.00
04/18/2007,03:13,1475.75,1476.00,1475.75,1476.00,134,0,134.00
04/18/2007,03:14,1475.75,1475.75,1475.75,1475.75,0,293,293.00
04/18/2007,03:15,1476.00,1476.00,1476.00,1476.00,20,0,20.00
04/18/2007,03:16,1476.00,1476.00,1475.75,1475.75,123,2,125.00
04/18/2007,03:17,1476.00,1476.25,1475.75,1475.75,121,137,258.00
04/18/2007,03:18,1476.00,1476.00,1475.75,1475.75,97,1,98.00
04/18/2007,03:19,1476.00,1476.00,1475.75,1476.00,325,1,326.00
04/18/2007,03:20,1476.00,1476.00,1476.00,1476.00,15,0,15.00
04/18/2007,03:21,1475.75,1475.75,1475.50,1475.50,6,271,277.00
04/18/2007,03:22,1475.50,1475.75,1475.50,1475.75,9,5,14.00
04/18/2007,03:23,1475.75,1475.75,1475.50,1475.50,259,10,269.00
04/18/2007,03:24,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/18/2007,03:25,1475.75,1475.75,1475.75,1475.75,18,0,18.00
04/18/2007,03:26,1475.75,1475.75,1475.75,1475.75,49,0,49.00
04/18/2007,03:27,1475.75,1475.75,1475.75,1475.75,10,0,10.00
04/18/2007,03:28,1475.75,1475.75,1475.75,1475.75,56,0,56.00
04/18/2007,03:29,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/18/2007,03:30,1475.75,1475.75,1475.50,1475.75,74,100,174.00
04/18/2007,03:31,1475.75,1475.75,1475.75,1475.75,147,0,147.00
04/18/2007,03:32,1475.50,1475.75,1475.50,1475.50,50,231,281.00
04/18/2007,03:33,1475.25,1475.75,1475.25,1475.75,67,14,81.00
04/18/2007,03:34,1475.50,1475.50,1475.25,1475.50,9,50,59.00
04/18/2007,03:35,1475.50,1475.50,1475.50,1475.50,35,0,35.00
04/18/2007,03:36,1475.75,1475.75,1475.75,1475.75,23,0,23.00
04/18/2007,03:37,1475.75,1475.75,1475.50,1475.75,29,1,30.00
04/18/2007,03:38,1475.75,1475.75,1475.75,1475.75,6,0,6.00
04/18/2007,03:39,1475.75,1475.75,1475.75,1475.75,10,0,10.00
04/18/2007,03:41,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/18/2007,03:42,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/18/2007,03:43,1475.75,1475.75,1475.75,1475.75,11,0,11.00
04/18/2007,03:44,1475.75,1475.75,1475.75,1475.75,69,0,69.00
04/18/2007,03:45,1475.75,1475.75,1475.50,1475.75,51,1,52.00
04/18/2007,03:46,1475.75,1475.75,1475.75,1475.75,4,0,4.00
04/18/2007,03:47,1475.75,1475.75,1475.75,1475.75,446,0,446.00
04/18/2007,03:49,1475.50,1475.75,1475.50,1475.75,1,5,6.00
04/18/2007,03:50,1475.75,1475.75,1475.75,1475.75,104,0,104.00
04/18/2007,03:51,1476.00,1476.00,1476.00,1476.00,1,0,1.00
04/18/2007,03:52,1475.75,1475.75,1475.75,1475.75,0,1,1.00
04/18/2007,03:53,1475.75,1475.75,1475.75,1475.75,0,23,23.00
04/18/2007,03:54,1475.75,1475.75,1475.75,1475.75,0,35,35.00
04/18/2007,03:55,1475.75,1475.75,1475.75,1475.75,0,129,129.00
04/18/2007,03:56,1475.75,1475.75,1475.75,1475.75,0,4,4.00
04/18/2007,03:58,1475.75,1475.75,1475.75,1475.75,0,42,42.00
04/18/2007,03:59,1475.75,1475.75,1475.75,1475.75,0,17,17.00
04/18/2007,04:00,1475.75,1475.75,1475.75,1475.75,0,75,75.00
04/18/2007,04:01,1475.75,1476.00,1475.75,1476.00,28,62,90.00
04/18/2007,04:02,1475.75,1475.75,1475.75,1475.75,0,1,1.00
04/18/2007,04:03,1475.75,1475.75,1475.75,1475.75,0,5,5.00
04/18/2007,04:04,1476.00,1476.00,1476.00,1476.00,50,0,50.00
04/18/2007,04:05,1475.75,1475.75,1475.75,1475.75,0,1,1.00
04/18/2007,04:07,1475.75,1475.75,1475.50,1475.75,48,67,115.00
04/18/2007,04:08,1475.75,1475.75,1475.75,1475.75,18,0,18.00
04/18/2007,04:09,1475.75,1475.75,1475.75,1475.75,5,0,5.00
04/18/2007,04:10,1475.75,1475.75,1475.75,1475.75,2,0,2.00
04/18/2007,04:11,1475.75,1475.75,1475.75,1475.75,2,0,2.00
04/18/2007,04:12,1475.75,1475.75,1475.75,1475.75,1,0,1.00
04/18/2007,04:14,1475.50,1475.50,1475.50,1475.50,0,7,7.00
04/18/2007,04:18,1475.75,1475.75,1475.75,1475.75,107,0,107.00
04/18/2007,04:19,1475.75,1475.75,1475.75,1475.75,17,0,17.00
04/18/2007,04:21,1475.75,1476.00,1475.75,1476.00,51,0,51.00
04/18/2007,04:22,1475.75,1475.75,1475.75,1475.75,0,7,7.00
04/18/2007,04:24,1476.00,1476.00,1476.00,1476.00,19,0,19.00
04/18/2007,04:25,1475.75,1475.75,1475.75,1475.75,0,1,1.00
04/18/2007,04:26,1476.00,1476.00,1476.00,1476.00,173,0,173.00
04/18/2007,04:27,1476.00,1476.25,1476.00,1476.25,26,0,26.00
04/18/2007,04:29,1476.00,1476.00,1476.00,1476.00,0,4,4.00
04/18/2007,04:31,1476.00,1476.00,1476.00,1476.00,0,78,78.00
04/18/2007,04:32,1476.25,1476.25,1476.25,1476.25,8,0,8.00
04/18/2007,04:33,1476.25,1476.25,1476.00,1476.25,47,8,55.00
04/18/2007,04:34,1476.00,1476.00,1476.00,1476.00,0,4,4.00
04/18/2007,04:35,1476.00,1476.00,1476.00,1476.00,0,8,8.00
04/18/2007,04:37,1476.25,1476.50,1476.25,1476.50,312,0,312.00
04/18/2007,04:38,1476.50,1476.50,1476.50,1476.50,9,0,9.00
04/18/2007,04:39,1476.50,1476.50,1476.50,1476.50,28,0,28.00
04/18/2007,04:40,1476.25,1476.50,1476.25,1476.50,6,6,12.00
04/18/2007,04:42,1476.50,1476.50,1476.50,1476.50,323,0,323.00
04/18/2007,04:43,1476.75,1476.75,1476.50,1476.75,12,1,13.00
04/18/2007,04:46,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/18/2007,04:47,1476.50,1476.50,1476.25,1476.50,23,120,143.00
04/18/2007,04:48,1476.75,1476.75,1476.50,1476.50,30,2,32.00
04/18/2007,04:50,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/18/2007,04:51,1476.50,1476.50,1476.50,1476.50,0,133,133.00
04/18/2007,04:52,1476.50,1476.75,1476.50,1476.75,111,15,126.00
04/18/2007,04:54,1476.50,1476.50,1476.00,1476.50,69,453,522.00
04/18/2007,04:55,1476.25,1476.25,1476.25,1476.25,0,45,45.00
04/18/2007,04:56,1476.25,1476.50,1476.25,1476.50,1,7,8.00
04/18/2007,04:58,1476.50,1476.50,1476.50,1476.50,133,0,133.00
04/18/2007,04:59,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/18/2007,05:00,1476.75,1476.75,1476.75,1476.75,34,0,34.00
04/18/2007,05:01,1476.75,1476.75,1476.50,1476.50,1,68,69.00
04/18/2007,05:02,1476.50,1476.50,1476.50,1476.50,0,5,5.00
04/18/2007,05:04,1476.50,1476.50,1476.50,1476.50,0,9,9.00
04/18/2007,05:05,1476.50,1476.75,1476.50,1476.75,2,19,21.00
04/18/2007,05:06,1476.75,1476.75,1476.75,1476.75,34,0,34.00
04/18/2007,05:07,1476.50,1476.75,1476.50,1476.75,50,1,51.00
04/18/2007,05:09,1476.50,1476.75,1476.50,1476.50,11,15,26.00
04/18/2007,05:11,1476.75,1476.75,1476.50,1476.50,1,76,77.00
04/18/2007,05:12,1476.75,1476.75,1476.50,1476.50,1,2,3.00
04/18/2007,05:13,1476.50,1476.50,1476.50,1476.50,0,100,100.00
04/18/2007,05:14,1476.75,1476.75,1476.75,1476.75,6,0,6.00
04/18/2007,05:15,1476.50,1476.50,1476.50,1476.50,0,131,131.00
04/18/2007,05:18,1476.50,1476.50,1476.50,1476.50,0,61,61.00
04/18/2007,05:19,1476.50,1476.50,1476.50,1476.50,0,3,3.00
04/18/2007,05:21,1476.50,1476.50,1476.50,1476.50,0,55,55.00
04/18/2007,05:22,1476.75,1476.75,1476.75,1476.75,1,0,1.00
04/18/2007,05:23,1476.75,1476.75,1476.50,1476.75,30,1,31.00
04/18/2007,05:26,1476.50,1476.50,1476.50,1476.50,0,92,92.00
04/18/2007,05:27,1476.50,1476.50,1476.50,1476.50,0,50,50.00
04/18/2007,05:28,1476.50,1476.50,1476.50,1476.50,0,1,1.00
04/18/2007,05:29,1476.50,1476.50,1476.50,1476.50,0,116,116.00
04/18/2007,05:30,1476.50,1476.75,1476.50,1476.50,1,246,247.00
04/18/2007,05:31,1476.50,1476.50,1476.50,1476.50,0,50,50.00
04/18/2007,05:32,1476.50,1476.50,1476.00,1476.25,105,237,342.00
04/18/2007,05:33,1476.25,1476.25,1476.00,1476.00,36,8,44.00
04/18/2007,05:34,1476.25,1476.25,1476.00,1476.25,18,50,68.00
04/18/2007,05:35,1476.25,1476.25,1476.25,1476.25,9,0,9.00
04/18/2007,05:36,1476.50,1476.50,1476.25,1476.25,1,2,3.00
04/18/2007,05:37,1476.25,1476.25,1476.25,1476.25,0,1,1.00
04/18/2007,05:38,1476.50,1476.50,1476.50,1476.50,2,0,2.00
04/18/2007,05:39,1476.50,1476.50,1476.25,1476.25,25,1,26.00
04/18/2007,05:40,1476.25,1476.25,1476.25,1476.25,0,15,15.00
04/18/2007,05:41,1476.25,1476.25,1476.25,1476.25,0,32,32.00
04/18/2007,05:42,1476.25,1476.25,1476.25,1476.25,0,53,53.00
04/18/2007,05:43,1476.25,1476.25,1476.25,1476.25,0,2,2.00
04/18/2007,05:45,1476.25,1476.25,1476.25,1476.25,0,1,1.00
04/18/2007,05:47,1476.25,1476.50,1476.25,1476.50,7,1,8.00
04/18/2007,05:48,1476.50,1476.50,1476.50,1476.50,156,0,156.00
04/18/2007,05:50,1476.75,1476.75,1476.75,1476.75,36,0,36.00
04/18/2007,05:51,1476.75,1477.00,1476.75,1476.75,80,1,81.00
04/18/2007,05:53,1476.75,1477.00,1476.75,1477.00,111,2,113.00
04/18/2007,05:54,1477.00,1477.25,1477.00,1477.00,32,1,33.00
04/18/2007,05:56,1477.25,1477.50,1477.00,1477.25,186,75,261.00
04/18/2007,05:57,1477.25,1477.50,1477.25,1477.50,95,9,104.00
04/18/2007,05:58,1477.50,1477.50,1477.50,1477.50,126,0,126.00
04/18/2007,05:59,1477.50,1477.50,1477.50,1477.50,186,0,186.00
04/18/2007,06:00,1477.50,1478.25,1477.50,1477.75,885,214,1099.00
04/18/2007,06:01,1478.00,1478.00,1477.50,1477.75,65,225,290.00
04/18/2007,06:02,1477.50,1477.50,1477.50,1477.50,0,1,1.00
04/18/2007,06:03,1477.75,1478.25,1477.75,1478.00,257,18,275.00
04/18/2007,06:04,1478.00,1478.25,1478.00,1478.00,14,139,153.00
04/18/2007,06:05,1478.00,1478.25,1478.00,1478.25,312,6,318.00
04/18/2007,06:06,1478.25,1478.50,1478.25,1478.25,345,1,346.00
04/18/2007,06:07,1478.25,1478.25,1478.00,1478.00,0,256,256.00
04/18/2007,06:08,1478.00,1478.25,1477.75,1477.75,111,430,541.00
04/18/2007,06:09,1477.75,1477.75,1477.75,1477.75,0,70,70.00
04/18/2007,06:10,1477.75,1478.00,1477.75,1478.00,102,3,105.00
04/18/2007,06:11,1477.75,1477.75,1477.75,1477.75,0,52,52.00
04/18/2007,06:12,1477.75,1477.75,1477.50,1477.75,10,80,90.00
04/18/2007,06:13,1477.50,1477.50,1477.25,1477.50,20,403,423.00
04/18/2007,06:14,1477.50,1477.50,1477.25,1477.25,1,222,223.00
04/18/2007,06:15,1477.25,1477.25,1477.00,1477.00,8,143,151.00
04/18/2007,06:16,1477.00,1477.25,1477.00,1477.00,52,418,470.00
04/18/2007,06:17,1476.75,1477.00,1476.75,1476.75,1,212,213.00
04/18/2007,06:18,1476.75,1477.00,1476.75,1477.00,6,327,333.00
04/18/2007,06:19,1476.75,1477.00,1476.75,1476.75,3,97,100.00
04/18/2007,06:20,1476.75,1476.75,1476.50,1476.50,1,516,517.00
04/18/2007,06:21,1476.50,1476.50,1476.50,1476.50,0,107,107.00
04/18/2007,06:22,1476.50,1476.50,1476.25,1476.50,37,144,181.00
04/18/2007,06:23,1476.50,1476.50,1476.25,1476.50,2,2,4.00
04/18/2007,06:24,1476.50,1476.50,1476.25,1476.25,1,2,3.00
04/18/2007,06:25,1476.50,1476.50,1476.25,1476.25,42,187,229.00
04/18/2007,06:26,1476.25,1476.25,1476.25,1476.25,0,156,156.00
04/18/2007,06:27,1476.00,1476.25,1476.00,1476.25,16,3,19.00
04/18/2007,06:28,1476.00,1476.25,1476.00,1476.00,8,31,39.00
04/18/2007,06:29,1476.25,1476.25,1476.00,1476.25,3,345,348.00
04/18/2007,06:30,1476.00,1476.25,1476.00,1476.25,164,1,165.00
04/18/2007,06:31,1476.00,1476.25,1476.00,1476.25,89,3,92.00
04/18/2007,06:32,1476.25,1476.25,1476.25,1476.25,29,0,29.00
04/18/2007,06:33,1476.25,1476.25,1476.25,1476.25,27,0,27.00
04/18/2007,06:34,1476.25,1476.50,1476.25,1476.50,23,0,23.00
04/18/2007,06:35,1476.50,1476.50,1476.50,1476.50,4,0,4.00
04/18/2007,06:36,1476.50,1476.50,1476.25,1476.25,12,13,25.00
04/18/2007,06:37,1476.50,1476.50,1476.50,1476.50,1,0,1.00
04/18/2007,06:38,1476.50,1476.50,1476.25,1476.25,88,11,99.00
04/18/2007,06:39,1476.50,1476.50,1476.25,1476.25,29,6,35.00
04/18/2007,06:40,1476.25,1476.50,1476.25,1476.50,2,5,7.00
04/18/2007,06:41,1476.25,1476.25,1476.00,1476.00,0,316,316.00
04/18/2007,06:42,1476.00,1476.00,1475.75,1476.00,92,203,295.00
04/18/2007,06:43,1476.00,1476.25,1476.00,1476.00,17,116,133.00
04/18/2007,06:44,1476.00,1476.00,1475.75,1475.75,0,214,214.00
04/18/2007,06:45,1475.75,1476.00,1475.75,1476.00,3,113,116.00
04/18/2007,06:46,1476.00,1476.00,1475.75,1476.00,12,1,13.00
04/18/2007,06:47,1475.75,1476.00,1475.75,1476.00,36,10,46.00
04/18/2007,06:49,1475.75,1475.75,1475.75,1475.75,0,409,409.00
04/18/2007,06:50,1475.75,1475.75,1475.25,1475.75,178,341,519.00
04/18/2007,06:51,1475.75,1475.75,1475.50,1475.50,12,5,17.00
04/18/2007,06:52,1475.75,1475.75,1475.50,1475.50,120,1,121.00
04/18/2007,06:53,1475.75,1475.75,1475.75,1475.75,135,0,135.00
04/18/2007,06:54,1476.00,1476.25,1475.75,1475.75,265,129,394.00
04/18/2007,06:55,1476.00,1476.00,1475.75,1475.75,115,288,403.00
04/18/2007,06:56,1475.75,1475.75,1475.50,1475.50,0,241,241.00
04/18/2007,06:57,1475.75,1476.00,1475.50,1476.00,74,8,82.00
04/18/2007,06:58,1475.75,1476.00,1475.50,1475.75,1,159,160.00
04/18/2007,06:59,1475.75,1476.00,1475.75,1476.00,342,118,460.00
04/18/2007,07:00,1476.25,1476.25,1476.00,1476.00,15,164,179.00
04/18/2007,07:01,1476.00,1476.25,1476.00,1476.25,386,553,939.00
04/18/2007,07:02,1476.00,1476.00,1475.75,1475.75,0,562,562.00
04/18/2007,07:03,1475.50,1475.75,1475.50,1475.50,4,347,351.00
04/18/2007,07:04,1475.50,1475.75,1475.25,1475.25,43,116,159.00
04/18/2007,07:05,1475.25,1475.50,1475.25,1475.50,132,13,145.00
04/18/2007,07:06,1475.50,1475.50,1475.25,1475.25,41,400,441.00
04/18/2007,07:07,1475.25,1475.50,1475.00,1475.25,67,183,250.00
04/18/2007,07:08,1475.25,1475.50,1475.25,1475.25,3,305,308.00
04/18/2007,07:09,1475.25,1475.25,1475.00,1475.25,10,136,146.00
04/18/2007,07:10,1475.25,1475.25,1474.75,1475.00,342,594,936.00
04/18/2007,07:11,1475.25,1475.25,1474.75,1475.00,60,413,473.00
04/18/2007,07:12,1475.00,1475.00,1474.75,1475.00,247,50,297.00
04/18/2007,07:13,1475.00,1475.00,1474.50,1474.50,253,1010,1263.00
04/18/2007,07:14,1474.50,1474.75,1474.25,1474.50,419,688,1107.00
04/18/2007,07:15,1474.50,1474.50,1474.00,1474.25,365,764,1129.00
04/18/2007,07:16,1474.00,1474.25,1473.75,1474.25,688,1256,1944.00
04/18/2007,07:17,1474.25,1474.25,1474.00,1474.00,47,428,475.00
04/18/2007,07:18,1474.00,1474.25,1473.75,1474.00,182,247,429.00
04/18/2007,07:19,1474.00,1474.50,1474.00,1474.50,328,11,339.00
04/18/2007,07:20,1474.50,1474.50,1474.25,1474.25,269,67,336.00
04/18/2007,07:21,1474.50,1474.75,1474.25,1474.25,195,1259,1454.00
04/18/2007,07:22,1474.25,1474.25,1473.75,1474.00,605,831,1436.00
04/18/2007,07:23,1474.00,1474.25,1473.75,1474.25,769,101,870.00
04/18/2007,07:24,1474.25,1474.50,1474.25,1474.25,685,279,964.00
04/18/2007,07:25,1474.25,1474.50,1474.25,1474.50,231,10,241.00
04/18/2007,07:26,1474.50,1474.75,1474.25,1474.75,621,9,630.00
04/18/2007,07:27,1474.50,1475.00,1474.50,1474.75,506,117,623.00
04/18/2007,07:28,1474.75,1475.00,1474.50,1474.75,66,203,269.00
04/18/2007,07:29,1474.75,1474.75,1474.75,1474.75,0,132,132.00
04/18/2007,07:30,1474.50,1474.50,1474.25,1474.50,390,970,1360.00
04/18/2007,07:31,1474.50,1474.50,1474.25,1474.25,54,312,366.00
04/18/2007,07:32,1474.25,1474.50,1474.25,1474.25,4,337,341.00
04/18/2007,07:33,1474.50,1474.50,1474.25,1474.25,58,462,520.00
04/18/2007,07:34,1474.25,1474.25,1474.25,1474.25,0,166,166.00
04/18/2007,07:35,1474.25,1474.25,1474.00,1474.25,128,199,327.00
04/18/2007,07:36,1474.25,1474.25,1473.50,1473.50,93,1269,1362.00
04/18/2007,07:37,1473.50,1473.75,1473.25,1473.25,292,816,1108.00
04/18/2007,07:38,1473.50,1473.50,1473.25,1473.25,26,498,524.00
04/18/2007,07:39,1473.25,1473.50,1473.00,1473.25,475,856,1331.00
04/18/2007,07:40,1473.25,1474.00,1473.00,1473.75,896,714,1610.00
04/18/2007,07:41,1473.75,1474.00,1473.25,1473.50,529,1369,1898.00
04/18/2007,07:42,1473.75,1473.75,1473.50,1473.75,6,263,269.00
04/18/2007,07:43,1473.50,1473.75,1473.50,1473.50,9,26,35.00
04/18/2007,07:44,1473.50,1474.00,1473.50,1474.00,391,101,492.00
04/18/2007,07:45,1474.00,1474.00,1473.50,1473.50,239,225,464.00
04/18/2007,07:46,1473.75,1473.75,1473.50,1473.75,219,6,225.00
04/18/2007,07:47,1474.00,1474.00,1473.75,1474.00,23,3,26.00
04/18/2007,07:48,1474.00,1474.00,1473.75,1474.00,35,8,43.00
04/18/2007,07:49,1473.75,1474.00,1473.50,1473.75,78,250,328.00
04/18/2007,07:50,1473.75,1474.00,1473.75,1473.75,4,649,653.00
04/18/2007,07:51,1474.00,1474.00,1473.75,1473.75,86,133,219.00
04/18/2007,07:52,1474.00,1474.00,1473.50,1473.75,6,553,559.00
04/18/2007,07:53,1473.50,1474.00,1473.50,1474.00,194,7,201.00
04/18/2007,07:54,1474.00,1474.00,1473.75,1474.00,75,7,82.00
04/18/2007,07:55,1474.00,1474.25,1473.75,1474.00,61,23,84.00
04/18/2007,07:56,1474.00,1474.25,1473.75,1474.25,243,322,565.00
04/18/2007,07:57,1474.00,1474.50,1474.00,1474.50,442,19,461.00
04/18/2007,07:58,1474.50,1474.75,1474.25,1474.75,713,2,715.00
04/18/2007,07:59,1474.75,1475.00,1474.75,1475.00,535,101,636.00
04/18/2007,08:00,1474.75,1475.00,1474.50,1474.50,47,298,345.00
04/18/2007,08:01,1474.75,1474.75,1474.50,1474.75,29,45,74.00
04/18/2007,08:02,1474.50,1474.75,1474.50,1474.75,662,474,1136.00
04/18/2007,08:03,1474.75,1475.00,1474.75,1474.75,65,24,89.00
04/18/2007,08:04,1475.00,1475.00,1474.75,1474.75,56,43,99.00
04/18/2007,08:05,1475.00,1475.00,1474.75,1475.00,13,108,121.00
04/18/2007,08:06,1474.75,1475.00,1474.75,1475.00,7,185,192.00
04/18/2007,08:07,1474.75,1475.00,1474.75,1474.75,14,46,60.00
04/18/2007,08:08,1474.75,1475.00,1474.75,1474.75,96,58,154.00
04/18/2007,08:09,1474.75,1475.00,1474.75,1475.00,21,156,177.00
04/18/2007,08:10,1475.00,1475.00,1474.50,1474.75,206,389,595.00
04/18/2007,08:11,1474.75,1475.00,1474.50,1474.75,56,155,211.00
04/18/2007,08:12,1474.50,1475.00,1474.50,1475.00,422,8,430.00
04/18/2007,08:13,1475.00,1475.00,1474.75,1475.00,475,699,1174.00
04/18/2007,08:14,1475.00,1475.25,1475.00,1475.00,97,46,143.00
04/18/2007,08:15,1475.00,1475.25,1474.75,1474.75,20,559,579.00
04/18/2007,08:16,1475.00,1475.00,1474.75,1475.00,253,2,255.00
04/18/2007,08:17,1474.75,1475.00,1474.75,1474.75,9,67,76.00
04/18/2007,08:18,1474.75,1475.00,1474.75,1474.75,6,44,50.00
04/18/2007,08:19,1474.75,1475.00,1474.75,1474.75,3,488,491.00
04/18/2007,08:20,1474.75,1475.00,1474.75,1475.00,570,482,1052.00
04/18/2007,08:21,1475.00,1475.00,1474.50,1474.50,210,982,1192.00
04/18/2007,08:22,1474.50,1474.75,1474.50,1474.75,14,94,108.00
04/18/2007,08:23,1474.50,1474.75,1474.50,1474.50,31,9,40.00
04/18/2007,08:24,1474.75,1474.75,1474.50,1474.75,562,22,584.00
04/18/2007,08:25,1474.75,1475.00,1474.50,1474.75,545,379,924.00
04/18/2007,08:26,1474.75,1474.75,1474.25,1474.50,507,813,1320.00
04/18/2007,08:27,1474.75,1474.75,1474.25,1474.50,182,1001,1183.00
04/18/2007,08:28,1474.50,1474.50,1474.00,1474.00,75,1987,2062.00
04/18/2007,08:29,1474.00,1474.25,1474.00,1474.25,1190,2097,3287.00
04/18/2007,08:30,1474.25,1474.25,1473.75,1473.75,2818,794,3612.00
04/18/2007,08:31,1473.75,1475.50,1473.75,1475.50,7854,5684,13538.00
04/18/2007,08:32,1475.50,1476.00,1475.25,1475.25,4718,5435,10153.00
04/18/2007,08:33,1475.25,1475.75,1475.00,1475.50,1792,1904,3696.00
04/18/2007,08:34,1475.25,1476.00,1475.25,1475.75,1537,1703,3240.00
04/18/2007,08:35,1475.75,1476.25,1475.50,1476.00,2904,729,3633.00
04/18/2007,08:36,1476.00,1476.00,1475.50,1475.75,2239,3445,5684.00
04/18/2007,08:37,1476.00,1476.75,1475.75,1476.25,6553,3086,9639.00
04/18/2007,08:38,1476.50,1476.75,1476.00,1476.00,1990,2247,4237.00
04/18/2007,08:39,1476.25,1476.50,1476.00,1476.25,1227,955,2182.00
04/18/2007,08:40,1476.25,1476.50,1475.75,1476.00,608,2292,2900.00
04/18/2007,08:41,1476.00,1476.25,1475.75,1476.00,818,1584,2402.00
04/18/2007,08:42,1476.00,1476.25,1475.50,1475.50,1517,3079,4596.00
04/18/2007,08:43,1475.50,1476.00,1475.25,1475.75,2350,1943,4293.00
04/18/2007,08:44,1475.75,1476.00,1475.50,1475.75,1854,3493,5347.00
04/18/2007,08:45,1475.75,1476.00,1475.50,1475.50,1030,822,1852.00
04/18/2007,08:46,1475.50,1476.50,1475.50,1476.00,2284,1380,3664.00
04/18/2007,08:47,1476.25,1476.25,1475.25,1475.50,929,3574,4503.00
04/18/2007,08:48,1475.50,1475.75,1474.75,1474.75,786,5184,5970.00
04/18/2007,08:49,1475.00,1475.25,1474.50,1475.25,3286,3996,7282.00
04/18/2007,08:50,1475.25,1475.75,1475.00,1475.50,3274,1465,4739.00
04/18/2007,08:51,1475.50,1475.75,1474.75,1475.25,2118,2516,4634.00
04/18/2007,08:52,1475.25,1475.75,1475.00,1475.50,2416,1082,3498.00
04/18/2007,08:53,1475.50,1476.25,1475.25,1476.00,3112,1624,4736.00
04/18/2007,08:54,1476.25,1477.00,1476.00,1476.50,4305,1876,6181.00
04/18/2007,08:55,1476.50,1476.75,1475.75,1476.00,698,2453,3151.00
04/18/2007,08:56,1476.00,1476.50,1475.50,1475.75,1418,2480,3898.00
04/18/2007,08:57,1475.75,1476.50,1475.50,1476.25,2977,1163,4140.00
04/18/2007,08:58,1476.25,1476.75,1476.25,1476.50,1057,874,1931.00
04/18/2007,08:59,1476.50,1476.75,1476.00,1476.25,1424,2379,3803.00
04/18/2007,09:00,1476.25,1476.75,1476.00,1476.50,1829,744,2573.00
04/18/2007,09:01,1476.50,1477.00,1475.75,1476.00,2504,3087,5591.00
04/18/2007,09:02,1476.25,1476.25,1475.75,1475.75,1545,2242,3787.00
04/18/2007,09:03,1476.00,1476.00,1475.25,1475.75,2218,2791,5009.00
04/18/2007,09:04,1476.00,1476.25,1475.75,1476.00,679,584,1263.00
04/18/2007,09:05,1476.00,1476.25,1475.75,1476.00,943,551,1494.00
04/18/2007,09:06,1476.00,1476.00,1475.25,1475.50,965,3077,4042.00
04/18/2007,09:07,1475.50,1476.00,1475.50,1475.50,553,876,1429.00
04/18/2007,09:08,1475.50,1475.75,1474.75,1475.00,2429,4058,6487.00
04/18/2007,09:09,1475.00,1475.00,1474.50,1474.75,2270,2174,4444.00
04/18/2007,09:10,1474.50,1475.50,1474.50,1475.50,2275,739,3014.00
04/18/2007,09:11,1475.50,1475.50,1474.00,1474.00,1905,4390,6295.00
04/18/2007,09:12,1474.25,1474.50,1473.50,1474.00,2789,3378,6167.00
04/18/2007,09:13,1474.00,1475.00,1473.75,1474.75,4093,3681,7774.00
04/18/2007,09:14,1474.75,1475.00,1474.50,1474.50,666,1247,1913.00
04/18/2007,09:15,1474.75,1476.00,1474.50,1476.00,3604,1056,4660.00
04/18/2007,09:16,1475.75,1476.50,1475.50,1476.25,2199,1013,3212.00
04/18/2007,09:17,1476.50,1476.50,1475.75,1476.00,926,1674,2600.00
04/18/2007,09:18,1476.25,1477.00,1476.00,1476.75,4845,1579,6424.00
04/18/2007,09:19,1477.00,1477.00,1476.25,1476.75,1703,2753,4456.00
04/18/2007,09:20,1477.00,1477.50,1476.75,1477.25,4703,2784,7487.00
04/18/2007,09:21,1477.25,1478.75,1477.00,1478.25,11554,4352,15906.00
04/18/2007,09:22,1478.25,1478.25,1477.50,1478.00,2747,3986,6733.00
04/18/2007,09:23,1478.00,1478.25,1477.50,1478.00,1249,2093,3342.00
04/18/2007,09:24,1478.00,1478.75,1477.75,1478.75,3029,2520,5549.00
04/18/2007,09:25,1478.75,1479.00,1478.25,1478.25,3295,3156,6451.00
04/18/2007,09:26,1478.25,1478.75,1477.75,1478.00,1318,2939,4257.00
04/18/2007,09:27,1478.00,1478.50,1478.00,1478.00,674,835,1509.00
04/18/2007,09:28,1478.00,1478.50,1478.00,1478.50,1055,1778,2833.00
04/18/2007,09:29,1478.25,1478.50,1478.00,1478.00,1438,397,1835.00
04/18/2007,09:30,1478.00,1478.25,1477.50,1477.75,1354,2101,3455.00
04/18/2007,09:31,1477.50,1478.25,1477.50,1478.25,2381,2798,5179.00
04/18/2007,09:32,1478.25,1479.00,1477.50,1477.50,4175,4473,8648.00
04/18/2007,09:33,1477.50,1478.00,1477.00,1477.00,1464,3988,5452.00
04/18/2007,09:34,1477.25,1477.25,1476.50,1476.75,1024,3393,4417.00
04/18/2007,09:35,1476.75,1477.25,1476.75,1477.00,1182,554,1736.00
04/18/2007,09:36,1476.75,1477.75,1476.50,1477.75,3522,2119,5641.00
04/18/2007,09:37,1478.00,1478.00,1477.25,1477.50,305,1182,1487.00
04/18/2007,09:38,1477.50,1477.75,1477.00,1477.25,652,1415,2067.00
04/18/2007,09:39,1477.00,1477.50,1476.75,1477.00,849,2021,2870.00
04/18/2007,09:40,1477.00,1478.25,1477.00,1478.00,3614,906,4520.00
04/18/2007,09:41,1478.00,1478.50,1477.75,1478.00,1813,1945,3758.00
04/18/2007,09:42,1478.00,1478.75,1477.75,1478.75,2230,666,2896.00
04/18/2007,09:43,1478.75,1479.50,1478.50,1479.00,4039,4050,8089.00
04/18/2007,09:44,1479.00,1479.00,1478.00,1478.25,1508,2515,4023.00
04/18/2007,09:45,1478.00,1478.50,1477.75,1478.00,388,718,1106.00
04/18/2007,09:46,1477.75,1478.25,1477.50,1478.00,1088,1128,2216.00
04/18/2007,09:47,1478.00,1478.75,1477.50,1478.00,2056,2745,4801.00
04/18/2007,09:48,1478.00,1478.50,1477.75,1478.00,769,2557,3326.00
04/18/2007,09:49,1477.75,1478.00,1477.50,1477.75,434,456,890.00
04/18/2007,09:50,1477.50,1478.25,1477.50,1478.00,1639,532,2171.00
04/18/2007,09:51,1477.75,1478.25,1477.50,1478.25,1417,1449,2866.00
04/18/2007,09:52,1478.25,1478.25,1477.75,1478.25,522,519,1041.00
04/18/2007,09:53,1478.25,1478.25,1477.25,1477.25,673,2420,3093.00
04/18/2007,09:54,1477.50,1477.75,1477.25,1477.50,1421,306,1727.00
04/18/2007,09:55,1477.50,1477.75,1477.00,1477.00,1526,2015,3541.00
04/18/2007,09:56,1477.25,1477.75,1477.00,1477.25,2436,1631,4067.00
04/18/2007,09:57,1477.25,1478.00,1477.25,1477.75,2492,900,3392.00
04/18/2007,09:58,1477.75,1478.25,1477.50,1478.00,1320,593,1913.00
04/18/2007,09:59,1477.75,1478.25,1477.75,1477.75,847,1586,2433.00
04/18/2007,10:00,1477.75,1478.00,1477.75,1478.00,872,605,1477.00
04/18/2007,10:01,1477.75,1478.25,1477.75,1478.25,596,198,794.00
04/18/2007,10:02,1478.50,1478.75,1478.25,1478.75,1352,424,1776.00
04/18/2007,10:03,1478.75,1479.00,1478.50,1478.50,1492,1121,2613.00
04/18/2007,10:04,1478.75,1478.75,1478.50,1478.75,110,305,415.00
04/18/2007,10:05,1478.75,1479.00,1478.25,1479.00,2440,1647,4087.00
04/18/2007,10:06,1478.75,1479.50,1478.75,1479.25,2281,1089,3370.00
04/18/2007,10:07,1479.50,1480.50,1479.25,1480.25,8250,4090,12340.00
04/18/2007,10:08,1480.25,1481.00,1480.00,1480.50,4349,5353,9702.00
04/18/2007,10:09,1480.25,1480.75,1480.25,1480.50,869,1052,1921.00
04/18/2007,10:10,1480.50,1480.75,1480.25,1480.25,1875,2833,4708.00
04/18/2007,10:11,1480.25,1480.50,1480.00,1480.25,1318,1462,2780.00
04/18/2007,10:12,1480.25,1480.50,1480.00,1480.00,781,1314,2095.00
04/18/2007,10:13,1480.25,1480.50,1479.75,1480.25,1364,1196,2560.00
04/18/2007,10:14,1480.00,1480.25,1479.75,1480.25,1430,905,2335.00
04/18/2007,10:15,1480.25,1480.75,1480.00,1480.75,1299,1154,2453.00
04/18/2007,10:16,1480.50,1480.75,1480.25,1480.50,1279,1902,3181.00
04/18/2007,10:17,1480.25,1480.50,1480.00,1480.00,143,1718,1861.00
04/18/2007,10:18,1480.00,1480.25,1479.75,1480.00,335,760,1095.00
04/18/2007,10:19,1480.00,1480.25,1479.75,1480.00,1102,427,1529.00
04/18/2007,10:20,1479.75,1480.00,1479.75,1480.00,749,101,850.00
04/18/2007,10:21,1479.75,1479.75,1479.50,1479.50,153,957,1110.00
04/18/2007,10:22,1479.75,1479.75,1479.25,1479.50,278,2438,2716.00
04/18/2007,10:23,1479.50,1479.75,1479.50,1479.75,1019,1359,2378.00
04/18/2007,10:24,1479.50,1479.75,1479.00,1479.00,156,2537,2693.00
04/18/2007,10:25,1479.00,1479.50,1479.00,1479.25,982,352,1334.00
04/18/2007,10:26,1479.50,1479.50,1479.25,1479.25,1342,1429,2771.00
04/18/2007,10:27,1479.50,1479.50,1479.00,1479.25,542,1981,2523.00
04/18/2007,10:28,1479.25,1479.25,1479.00,1479.00,128,350,478.00
04/18/2007,10:29,1479.00,1479.75,1479.00,1479.50,1532,324,1856.00
04/18/2007,10:30,1479.50,1479.75,1479.50,1479.75,464,2461,2925.00
04/18/2007,10:31,1479.75,1479.75,1479.50,1479.50,127,1795,1922.00
04/18/2007,10:32,1479.50,1480.00,1479.50,1480.00,1233,1847,3080.00
04/18/2007,10:33,1479.75,1480.25,1479.75,1480.00,1827,1040,2867.00
04/18/2007,10:34,1480.00,1480.00,1479.75,1480.00,429,100,529.00
04/18/2007,10:35,1480.00,1480.00,1479.50,1479.50,200,666,866.00
04/18/2007,10:36,1479.50,1480.25,1479.50,1480.25,889,203,1092.00
04/18/2007,10:37,1480.00,1480.25,1479.75,1480.00,423,1022,1445.00
04/18/2007,10:38,1480.00,1480.25,1479.75,1480.00,560,73,633.00
04/18/2007,10:39,1480.00,1480.00,1479.75,1479.75,146,13,159.00
04/18/2007,10:40,1480.00,1480.00,1479.00,1479.00,485,3086,3571.00
04/18/2007,10:41,1479.00,1479.25,1479.00,1479.25,49,698,747.00
04/18/2007,10:42,1479.25,1479.25,1479.00,1479.00,76,757,833.00
04/18/2007,10:43,1479.25,1479.50,1479.00,1479.25,599,753,1352.00
04/18/2007,10:44,1479.50,1479.50,1479.25,1479.25,311,286,597.00
04/18/2007,10:45,1479.50,1479.50,1479.25,1479.50,666,402,1068.00
04/18/2007,10:46,1479.25,1479.50,1479.25,1479.25,24,239,263.00
04/18/2007,10:47,1479.50,1479.75,1479.25,1479.75,507,69,576.00
04/18/2007,10:48,1479.50,1479.75,1479.50,1479.75,48,34,82.00
04/18/2007,10:49,1479.75,1479.75,1479.50,1479.75,341,14,355.00
04/18/2007,10:50,1479.75,1480.00,1479.50,1479.75,1086,136,1222.00
04/18/2007,10:51,1479.75,1480.00,1479.50,1479.75,327,473,800.00
04/18/2007,10:52,1479.75,1480.00,1479.50,1480.00,296,6,302.00
04/18/2007,10:53,1480.00,1480.00,1479.75,1480.00,68,27,95.00
04/18/2007,10:54,1480.00,1480.00,1479.75,1480.00,18,51,69.00
04/18/2007,10:55,1480.00,1480.00,1479.50,1479.50,53,622,675.00
04/18/2007,10:56,1479.75,1479.75,1479.50,1479.75,51,58,109.00
04/18/2007,10:57,1479.75,1479.75,1479.50,1479.75,107,125,232.00
04/18/2007,10:58,1479.50,1479.75,1479.25,1479.25,35,1271,1306.00
04/18/2007,10:59,1479.25,1479.50,1479.25,1479.25,83,138,221.00
04/18/2007,11:00,1479.50,1479.50,1479.00,1479.00,84,1271,1355.00
04/18/2007,11:01,1479.25,1479.50,1479.00,1479.50,239,399,638.00
04/18/2007,11:02,1479.50,1479.50,1479.00,1479.00,206,472,678.00
04/18/2007,11:03,1479.00,1479.25,1478.75,1479.00,651,606,1257.00
04/18/2007,11:04,1479.00,1479.25,1479.00,1479.00,2,607,609.00
04/18/2007,11:05,1479.00,1479.25,1478.75,1479.25,579,195,774.00
04/18/2007,11:06,1479.25,1479.50,1479.00,1479.25,1122,396,1518.00
04/18/2007,11:07,1479.25,1479.50,1479.00,1479.00,44,360,404.00
04/18/2007,11:08,1479.00,1479.25,1479.00,1479.00,9,184,193.00
04/18/2007,11:09,1479.25,1479.25,1479.00,1479.00,121,129,250.00
04/18/2007,11:10,1479.25,1479.25,1478.50,1478.50,178,2491,2669.00
04/18/2007,11:11,1478.50,1478.75,1478.50,1478.50,225,537,762.00
04/18/2007,11:12,1478.50,1479.00,1478.50,1479.00,1331,373,1704.00
04/18/2007,11:13,1479.00,1479.00,1478.75,1478.75,12,350,362.00
04/18/2007,11:14,1478.75,1479.00,1478.50,1478.75,165,526,691.00
04/18/2007,11:15,1479.00,1479.00,1478.75,1478.75,13,162,175.00
04/18/2007,11:16,1478.75,1479.00,1478.75,1478.75,148,242,390.00
04/18/2007,11:17,1478.75,1479.00,1478.75,1479.00,37,282,319.00
04/18/2007,11:18,1478.75,1479.00,1478.50,1478.75,686,659,1345.00
04/18/2007,11:19,1479.00,1479.00,1478.75,1479.00,125,121,246.00
04/18/2007,11:20,1479.00,1479.00,1478.75,1478.75,12,47,59.00
04/18/2007,11:21,1478.75,1479.25,1478.75,1479.25,635,47,682.00
04/18/2007,11:22,1479.00,1479.25,1479.00,1479.25,173,139,312.00
04/18/2007,11:23,1479.25,1479.50,1479.00,1479.25,897,287,1184.00
04/18/2007,11:24,1479.25,1479.50,1479.25,1479.50,52,116,168.00
04/18/2007,11:25,1479.25,1479.50,1479.00,1479.00,429,218,647.00
04/18/2007,11:26,1479.00,1479.50,1479.00,1479.25,150,116,266.00
04/18/2007,11:27,1479.25,1480.00,1479.25,1480.00,1152,61,1213.00
04/18/2007,11:28,1479.75,1480.00,1479.75,1480.00,194,36,230.00
04/18/2007,11:29,1480.00,1480.00,1479.75,1479.75,99,61,160.00
04/18/2007,11:30,1480.00,1480.00,1479.75,1480.00,507,22,529.00
04/18/2007,11:31,1480.00,1480.25,1479.75,1480.00,354,539,893.00
04/18/2007,11:32,1480.00,1480.00,1479.75,1479.75,110,34,144.00
04/18/2007,11:33,1479.75,1480.00,1479.75,1479.75,104,241,345.00
04/18/2007,11:34,1480.00,1480.00,1479.75,1479.75,537,156,693.00
04/18/2007,11:35,1480.00,1480.00,1479.25,1479.50,106,1003,1109.00
04/18/2007,11:36,1479.25,1479.75,1479.25,1479.25,451,290,741.00
04/18/2007,11:37,1479.50,1479.50,1479.25,1479.50,36,43,79.00
04/18/2007,11:38,1479.50,1479.50,1479.00,1479.00,53,683,736.00
04/18/2007,11:39,1479.00,1479.00,1478.50,1478.50,371,1691,2062.00
04/18/2007,11:40,1478.75,1479.00,1478.25,1478.25,605,2039,2644.00
04/18/2007,11:41,1478.25,1478.50,1478.25,1478.25,125,2093,2218.00
04/18/2007,11:42,1478.50,1478.50,1478.00,1478.25,596,716,1312.00
04/18/2007,11:43,1478.25,1478.50,1477.75,1478.00,976,2474,3450.00
04/18/2007,11:44,1477.75,1478.25,1477.75,1478.00,1153,1643,2796.00
04/18/2007,11:45,1478.25,1478.25,1477.75,1478.00,393,700,1093.00
04/18/2007,11:46,1478.00,1478.25,1477.50,1477.75,948,1732,2680.00
04/18/2007,11:47,1477.75,1478.00,1477.50,1478.00,605,1352,1957.00
04/18/2007,11:48,1478.00,1478.00,1477.75,1477.75,220,240,460.00
04/18/2007,11:49,1477.75,1478.25,1477.75,1478.00,913,198,1111.00
04/18/2007,11:50,1478.00,1478.25,1477.75,1477.75,682,625,1307.00
04/18/2007,11:51,1477.75,1478.00,1477.75,1478.00,380,81,461.00
04/18/2007,11:52,1478.00,1478.25,1477.75,1478.00,818,510,1328.00
04/18/2007,11:53,1478.00,1478.75,1478.00,1478.50,2119,193,2312.00
04/18/2007,11:54,1478.50,1478.50,1478.25,1478.25,115,648,763.00
04/18/2007,11:55,1478.25,1478.75,1478.25,1478.75,1538,209,1747.00
04/18/2007,11:56,1478.50,1478.75,1478.50,1478.50,247,139,386.00
04/18/2007,11:57,1478.75,1478.75,1478.00,1478.00,62,1018,1080.00
04/18/2007,11:58,1478.00,1478.50,1478.00,1478.25,698,1368,2066.00
04/18/2007,11:59,1478.00,1478.25,1478.00,1478.25,155,212,367.00
04/18/2007,12:00,1478.25,1478.25,1478.00,1478.00,24,1601,1625.00
04/18/2007,12:01,1478.00,1478.25,1477.75,1478.25,409,622,1031.00
04/18/2007,12:02,1478.25,1478.50,1478.25,1478.25,1359,66,1425.00
04/18/2007,12:03,1478.25,1478.50,1478.25,1478.25,116,36,152.00
04/18/2007,12:04,1478.50,1478.50,1478.25,1478.50,56,22,78.00
04/18/2007,12:05,1478.50,1478.50,1478.25,1478.50,90,187,277.00
04/18/2007,12:06,1478.50,1478.75,1478.25,1478.75,700,96,796.00
04/18/2007,12:07,1478.50,1478.75,1478.25,1478.25,1152,2037,3189.00
04/18/2007,12:08,1478.25,1478.50,1478.25,1478.50,407,365,772.00
04/18/2007,12:09,1478.50,1478.50,1478.25,1478.25,85,41,126.00
04/18/2007,12:10,1478.25,1478.50,1478.00,1478.25,1235,1855,3090.00
04/18/2007,12:11,1478.50,1478.75,1478.25,1478.75,1978,279,2257.00
04/18/2007,12:12,1478.75,1478.75,1478.50,1478.50,399,76,475.00
04/18/2007,12:13,1478.75,1479.25,1478.50,1479.25,1169,683,1852.00
04/18/2007,12:14,1479.00,1479.25,1478.75,1478.75,393,610,1003.00
04/18/2007,12:15,1479.00,1479.00,1478.75,1478.75,10,197,207.00
04/18/2007,12:16,1478.75,1479.00,1478.75,1478.75,10,365,375.00
04/18/2007,12:17,1478.75,1479.25,1478.75,1479.25,429,120,549.00
04/18/2007,12:18,1479.25,1479.50,1478.75,1479.00,705,1103,1808.00
04/18/2007,12:19,1479.00,1479.25,1479.00,1479.25,67,227,294.00
04/18/2007,12:20,1479.25,1479.50,1479.00,1479.50,1210,744,1954.00
04/18/2007,12:21,1479.50,1479.75,1479.25,1479.75,874,834,1708.00
04/18/2007,12:22,1479.75,1479.75,1479.25,1479.75,297,415,712.00
04/18/2007,12:23,1479.75,1479.75,1479.25,1479.75,217,595,812.00
04/18/2007,12:24,1479.50,1479.75,1479.25,1479.50,42,171,213.00
04/18/2007,12:25,1479.50,1479.50,1478.75,1479.00,54,1468,1522.00
04/18/2007,12:26,1478.75,1479.00,1478.75,1478.75,17,97,114.00
04/18/2007,12:27,1478.75,1479.00,1478.50,1478.75,1113,483,1596.00
04/18/2007,12:28,1479.00,1479.25,1479.00,1479.00,738,28,766.00
04/18/2007,12:29,1479.25,1479.50,1479.00,1479.50,376,115,491.00
04/18/2007,12:30,1479.50,1479.50,1479.00,1479.50,1350,209,1559.00
04/18/2007,12:31,1479.25,1479.50,1478.75,1479.00,67,971,1038.00
04/18/2007,12:32,1478.75,1479.00,1478.75,1479.00,577,607,1184.00
04/18/2007,12:33,1479.00,1479.00,1478.25,1478.25,82,1992,2074.00
04/18/2007,12:34,1478.25,1478.75,1478.25,1478.50,2013,398,2411.00
04/18/2007,12:35,1478.50,1479.00,1478.50,1479.00,529,126,655.00
04/18/2007,12:36,1479.00,1479.25,1478.50,1478.50,300,925,1225.00
04/18/2007,12:37,1478.50,1479.00,1478.50,1478.50,295,627,922.00
04/18/2007,12:38,1478.50,1479.00,1478.50,1479.00,272,10,282.00
04/18/2007,12:39,1478.75,1479.50,1478.75,1479.50,1451,1273,2724.00
04/18/2007,12:40,1479.50,1479.75,1479.00,1479.25,1218,1312,2530.00
04/18/2007,12:41,1479.50,1479.50,1479.25,1479.50,150,4,154.00
04/18/2007,12:42,1479.50,1479.75,1479.00,1479.25,954,787,1741.00
04/18/2007,12:43,1479.25,1479.75,1479.25,1479.75,381,265,646.00
04/18/2007,12:44,1479.75,1479.75,1479.25,1479.50,878,236,1114.00
04/18/2007,12:45,1479.75,1480.50,1479.75,1480.00,2951,2245,5196.00
04/18/2007,12:46,1480.00,1480.25,1479.75,1480.00,352,767,1119.00
04/18/2007,12:47,1480.00,1480.25,1479.75,1480.00,164,319,483.00
04/18/2007,12:48,1479.75,1480.00,1479.75,1480.00,157,78,235.00
04/18/2007,12:49,1480.00,1480.00,1479.75,1479.75,28,19,47.00
04/18/2007,12:50,1480.00,1480.75,1479.75,1480.25,4927,2928,7855.00
04/18/2007,12:51,1480.50,1480.75,1480.25,1480.50,883,1164,2047.00
04/18/2007,12:52,1480.50,1480.75,1480.50,1480.75,902,109,1011.00
04/18/2007,12:53,1480.75,1480.75,1480.25,1480.50,314,631,945.00
04/18/2007,12:54,1480.25,1480.50,1480.00,1480.25,353,624,977.00
04/18/2007,12:55,1480.00,1480.25,1479.75,1479.75,58,1028,1086.00
04/18/2007,12:56,1479.75,1480.00,1479.75,1480.00,244,106,350.00
04/18/2007,12:57,1480.00,1480.25,1480.00,1480.25,532,87,619.00
04/18/2007,12:58,1480.00,1480.25,1479.75,1480.00,15,399,414.00
04/18/2007,12:59,1479.75,1480.00,1479.75,1479.75,92,11,103.00
04/18/2007,13:00,1479.75,1480.00,1479.75,1479.75,81,33,114.00
04/18/2007,13:01,1479.75,1480.25,1479.75,1480.25,346,9,355.00
04/18/2007,13:02,1480.25,1480.75,1480.00,1480.50,1058,177,1235.00
04/18/2007,13:03,1480.50,1480.50,1480.25,1480.50,8,40,48.00
04/18/2007,13:04,1480.50,1480.75,1480.25,1480.50,1107,483,1590.00
04/18/2007,13:05,1480.25,1480.50,1480.25,1480.50,28,26,54.00
04/18/2007,13:06,1480.50,1481.00,1480.25,1480.75,1682,522,2204.00
04/18/2007,13:07,1480.75,1480.75,1480.25,1480.50,915,940,1855.00
04/18/2007,13:08,1480.50,1480.50,1480.00,1480.00,37,764,801.00
04/18/2007,13:09,1480.00,1480.25,1480.00,1480.25,27,316,343.00
04/18/2007,13:10,1480.25,1480.25,1479.75,1479.75,234,974,1208.00
04/18/2007,13:11,1479.75,1480.50,1479.75,1480.50,1178,296,1474.00
04/18/2007,13:12,1480.25,1480.50,1480.00,1480.25,470,594,1064.00
04/18/2007,13:13,1480.25,1480.50,1480.25,1480.25,122,8,130.00
04/18/2007,13:14,1480.25,1480.50,1480.25,1480.50,66,13,79.00
04/18/2007,13:15,1480.25,1480.25,1480.00,1480.00,58,1838,1896.00
04/18/2007,13:16,1480.00,1480.25,1480.00,1480.00,159,67,226.00
04/18/2007,13:17,1480.25,1480.75,1480.00,1480.75,1516,198,1714.00
04/18/2007,13:18,1480.50,1480.50,1480.25,1480.50,48,321,369.00
04/18/2007,13:19,1480.50,1480.50,1480.25,1480.25,55,14,69.00
04/18/2007,13:20,1480.50,1481.00,1480.50,1480.75,1269,1276,2545.00
04/18/2007,13:21,1481.00,1481.50,1480.75,1481.00,4868,2507,7375.00
04/18/2007,13:22,1481.25,1481.25,1480.75,1481.00,1586,1257,2843.00
04/18/2007,13:23,1480.75,1481.25,1480.75,1480.75,706,587,1293.00
04/18/2007,13:24,1480.75,1481.00,1480.50,1481.00,1009,573,1582.00
04/18/2007,13:25,1481.00,1481.25,1480.75,1481.00,874,497,1371.00
04/18/2007,13:26,1481.25,1482.00,1481.00,1481.50,4116,1411,5527.00
04/18/2007,13:27,1481.75,1481.75,1481.25,1481.50,2826,1402,4228.00
04/18/2007,13:28,1481.50,1481.75,1481.25,1481.50,2151,701,2852.00
04/18/2007,13:29,1481.50,1481.75,1481.25,1481.50,618,918,1536.00
04/18/2007,13:30,1481.25,1481.50,1481.00,1481.25,328,891,1219.00
04/18/2007,13:31,1481.25,1481.50,1481.00,1481.25,1136,736,1872.00
04/18/2007,13:32,1481.25,1481.50,1481.00,1481.50,768,335,1103.00
04/18/2007,13:33,1481.25,1481.50,1481.25,1481.25,23,94,117.00
04/18/2007,13:34,1481.25,1481.50,1481.00,1481.25,619,500,1119.00
04/18/2007,13:35,1481.50,1481.50,1481.25,1481.25,168,22,190.00
04/18/2007,13:36,1481.50,1481.50,1481.25,1481.50,868,136,1004.00
04/18/2007,13:37,1481.50,1481.50,1481.00,1481.25,370,350,720.00
04/18/2007,13:38,1481.50,1481.50,1481.25,1481.50,1812,39,1851.00
04/18/2007,13:39,1481.50,1481.75,1481.50,1481.50,146,167,313.00
04/18/2007,13:40,1481.50,1481.50,1481.25,1481.50,162,578,740.00
04/18/2007,13:41,1481.50,1481.50,1481.25,1481.50,93,62,155.00
04/18/2007,13:42,1481.50,1481.50,1481.25,1481.25,640,62,702.00
04/18/2007,13:43,1481.50,1481.50,1481.25,1481.50,187,292,479.00
04/18/2007,13:44,1481.25,1481.50,1481.00,1481.25,1564,1133,2697.00
04/18/2007,13:45,1481.25,1481.50,1481.25,1481.25,615,26,641.00
04/18/2007,13:46,1481.25,1481.50,1481.25,1481.50,32,75,107.00
04/18/2007,13:47,1481.50,1481.50,1481.00,1481.25,462,752,1214.00
04/18/2007,13:48,1481.25,1481.50,1481.00,1481.25,410,390,800.00
04/18/2007,13:49,1481.00,1481.50,1481.00,1481.25,803,145,948.00
04/18/2007,13:50,1481.50,1481.50,1480.50,1480.75,1528,2966,4494.00
04/18/2007,13:51,1480.75,1481.00,1480.50,1480.75,708,704,1412.00
04/18/2007,13:52,1480.75,1481.00,1480.50,1480.50,34,566,600.00
04/18/2007,13:53,1480.75,1480.75,1480.25,1480.50,574,1611,2185.00
04/18/2007,13:54,1480.50,1481.00,1480.25,1480.50,1340,610,1950.00
04/18/2007,13:55,1480.75,1481.00,1480.50,1480.50,1347,441,1788.00
04/18/2007,13:56,1480.75,1481.00,1480.50,1480.75,523,370,893.00
04/18/2007,13:57,1480.75,1481.00,1480.50,1480.75,404,339,743.00
04/18/2007,13:58,1481.00,1481.00,1480.75,1481.00,411,13,424.00
04/18/2007,13:59,1481.00,1481.50,1480.75,1481.25,2999,1237,4236.00
04/18/2007,14:00,1481.25,1481.50,1481.25,1481.25,149,936,1085.00
04/18/2007,14:01,1481.50,1481.50,1481.00,1481.50,194,1009,1203.00
04/18/2007,14:02,1481.50,1481.50,1481.25,1481.50,720,43,763.00
04/18/2007,14:03,1481.25,1481.75,1481.25,1481.75,637,756,1393.00
04/18/2007,14:04,1481.50,1481.50,1481.25,1481.50,837,1244,2081.00
04/18/2007,14:05,1481.25,1481.50,1481.00,1481.25,639,961,1600.00
04/18/2007,14:06,1481.00,1481.25,1481.00,1481.25,205,73,278.00
04/18/2007,14:07,1481.00,1481.50,1481.00,1481.50,512,83,595.00
04/18/2007,14:08,1481.50,1481.75,1481.25,1481.50,452,864,1316.00
04/18/2007,14:09,1481.25,1482.25,1481.25,1481.75,5005,1221,6226.00
04/18/2007,14:10,1481.50,1482.00,1481.50,1482.00,2214,953,3167.00
04/18/2007,14:11,1482.25,1482.50,1481.75,1482.25,3648,1388,5036.00
04/18/2007,14:12,1482.00,1482.50,1481.75,1482.00,738,1918,2656.00
04/18/2007,14:13,1482.00,1482.50,1481.75,1482.25,1635,1641,3276.00
04/18/2007,14:14,1482.25,1482.25,1482.00,1482.25,48,237,285.00
04/18/2007,14:15,1482.00,1482.25,1481.75,1481.75,597,735,1332.00
04/18/2007,14:16,1482.00,1482.00,1481.50,1481.75,824,1324,2148.00
04/18/2007,14:17,1481.75,1481.75,1481.50,1481.75,1661,625,2286.00
04/18/2007,14:18,1481.75,1482.25,1481.75,1482.00,1030,93,1123.00
04/18/2007,14:19,1482.00,1482.25,1481.75,1482.25,2111,962,3073.00
04/18/2007,14:20,1482.25,1482.75,1482.00,1482.50,5340,3400,8740.00
04/18/2007,14:21,1482.25,1482.50,1482.25,1482.25,70,763,833.00
04/18/2007,14:22,1482.50,1482.50,1482.25,1482.50,105,1827,1932.00
04/18/2007,14:23,1482.50,1482.75,1482.25,1482.50,1082,1509,2591.00
04/18/2007,14:24,1482.25,1482.50,1482.25,1482.50,45,395,440.00
04/18/2007,14:25,1482.50,1482.75,1482.25,1482.50,1667,66,1733.00
04/18/2007,14:26,1482.50,1483.00,1482.25,1483.00,3662,4619,8281.00
04/18/2007,14:27,1482.75,1483.75,1482.75,1483.75,8582,3195,11777.00
04/18/2007,14:28,1483.50,1484.00,1483.25,1483.75,5161,3740,8901.00
04/18/2007,14:29,1483.75,1484.50,1483.75,1484.00,5224,2750,7974.00
04/18/2007,14:30,1484.00,1484.25,1483.75,1484.00,2908,2583,5491.00
04/18/2007,14:31,1483.75,1484.00,1483.50,1483.50,310,3609,3919.00
04/18/2007,14:32,1483.75,1484.00,1483.50,1484.00,1618,932,2550.00
04/18/2007,14:33,1484.00,1484.00,1483.50,1484.00,732,1551,2283.00
04/18/2007,14:34,1483.75,1484.00,1483.50,1483.50,578,819,1397.00
04/18/2007,14:35,1483.50,1483.75,1483.50,1483.50,233,298,531.00
04/18/2007,14:36,1483.50,1483.75,1483.25,1483.50,824,3039,3863.00
04/18/2007,14:37,1483.75,1483.75,1483.25,1483.25,583,1299,1882.00
04/18/2007,14:38,1483.25,1483.50,1483.25,1483.50,535,498,1033.00
04/18/2007,14:39,1483.50,1483.75,1483.25,1483.25,1692,1443,3135.00
04/18/2007,14:40,1483.25,1483.50,1483.00,1483.50,403,1705,2108.00
04/18/2007,14:41,1483.25,1483.50,1483.25,1483.25,1465,416,1881.00
04/18/2007,14:42,1483.25,1483.50,1483.00,1483.00,228,1816,2044.00
04/18/2007,14:43,1483.00,1483.25,1482.75,1482.75,2072,2212,4284.00
04/18/2007,14:44,1482.75,1483.00,1482.75,1483.00,338,788,1126.00
04/18/2007,14:45,1482.75,1483.00,1482.25,1482.25,358,3025,3383.00
04/18/2007,14:46,1482.25,1482.50,1482.00,1482.25,454,3138,3592.00
04/18/2007,14:47,1482.25,1482.50,1482.00,1482.50,1101,315,1416.00
04/18/2007,14:48,1482.50,1482.50,1481.75,1482.00,345,1540,1885.00
04/18/2007,14:49,1482.00,1482.00,1481.75,1482.00,389,3367,3756.00
04/18/2007,14:50,1481.75,1482.25,1481.75,1481.75,2039,826,2865.00
04/18/2007,14:51,1481.75,1482.25,1481.75,1482.00,2597,607,3204.00
04/18/2007,14:52,1482.25,1482.25,1481.50,1481.75,1380,3026,4406.00
04/18/2007,14:53,1481.75,1481.75,1481.00,1481.25,4185,4769,8954.00
04/18/2007,14:54,1481.25,1481.50,1480.75,1481.00,1603,3078,4681.00
04/18/2007,14:55,1481.25,1481.50,1481.00,1481.25,1154,1683,2837.00
04/18/2007,14:56,1481.50,1481.50,1481.00,1481.00,1682,1873,3555.00
04/18/2007,14:57,1481.00,1481.25,1480.50,1480.75,1334,3028,4362.00
04/18/2007,14:58,1480.75,1481.00,1480.25,1480.50,620,2889,3509.00
04/18/2007,14:59,1480.25,1480.50,1480.00,1480.00,1548,4194,5742.00
04/18/2007,15:00,1480.25,1480.50,1479.25,1479.25,4785,8842,13627.00
04/18/2007,15:01,1479.25,1479.75,1479.00,1479.50,6185,6740,12925.00
04/18/2007,15:02,1479.50,1480.50,1479.50,1480.25,7307,1376,8683.00
04/18/2007,15:03,1480.50,1480.75,1480.25,1480.25,2200,2763,4963.00
04/18/2007,15:04,1480.25,1480.50,1480.00,1480.25,1695,3010,4705.00
04/18/2007,15:05,1480.25,1480.25,1480.00,1480.00,1194,218,1412.00
04/18/2007,15:06,1480.00,1480.50,1480.00,1480.25,1885,515,2400.00
04/18/2007,15:07,1480.25,1480.50,1480.00,1480.00,1355,808,2163.00
04/18/2007,15:08,1480.25,1480.25,1480.00,1480.25,179,1948,2127.00
04/18/2007,15:09,1480.25,1480.25,1480.00,1480.25,1210,213,1423.00
04/18/2007,15:10,1480.00,1480.25,1479.75,1480.00,1661,3775,5436.00
04/18/2007,15:11,1480.00,1480.75,1480.00,1480.50,1993,701,2694.00
04/18/2007,15:12,1480.75,1481.00,1480.50,1481.00,3903,1229,5132.00
04/18/2007,15:13,1481.00,1481.50,1480.75,1481.25,4893,2498,7391.00
04/18/2007,15:14,1481.00,1481.50,1481.00,1481.25,1233,2536,3769.00
04/18/2007,15:15,1481.50,1481.50,1480.00,1480.00,3338,7138,10476.00
04/18/2007,15:16,1480.00,1480.25,1480.00,1480.25,20,22,42.00
04/18/2007,15:31,1480.50,1480.75,1480.25,1480.25,1622,1796,3418.00
04/18/2007,15:32,1480.25,1480.50,1480.25,1480.50,610,159,769.00
04/18/2007,15:33,1480.50,1480.50,1479.75,1480.00,233,1329,1562.00
04/18/2007,15:34,1480.00,1480.00,1479.50,1479.75,156,298,454.00
04/18/2007,15:35,1480.00,1480.25,1479.75,1480.00,417,252,669.00
04/18/2007,15:36,1480.00,1480.00,1479.75,1480.00,4,18,22.00
04/18/2007,15:37,1479.75,1479.75,1479.50,1479.50,38,526,564.00
04/18/2007,15:38,1479.50,1479.50,1479.25,1479.50,173,55,228.00
04/18/2007,15:39,1479.50,1479.75,1479.50,1479.75,752,0,752.00
04/18/2007,15:40,1479.75,1479.75,1479.50,1479.50,115,478,593.00
04/18/2007,15:41,1479.50,1479.50,1479.50,1479.50,0,191,191.00
04/18/2007,15:42,1479.50,1479.50,1479.25,1479.50,3,174,177.00
04/18/2007,15:43,1479.50,1479.50,1479.50,1479.50,41,0,41.00
04/18/2007,15:44,1479.25,1479.25,1479.00,1479.25,37,235,272.00
04/18/2007,15:45,1479.25,1479.25,1479.25,1479.25,16,0,16.00
04/18/2007,15:46,1479.25,1479.50,1479.25,1479.25,64,42,106.00
04/18/2007,15:47,1479.25,1479.25,1479.00,1479.00,0,451,451.00
04/18/2007,15:48,1479.00,1479.25,1479.00,1479.00,1,508,509.00
04/18/2007,15:49,1479.00,1479.00,1478.75,1479.00,221,15,236.00
04/18/2007,15:50,1479.00,1479.25,1479.00,1479.25,19,0,19.00
04/18/2007,15:51,1479.00,1479.25,1479.00,1479.25,77,16,93.00
04/18/2007,15:52,1479.25,1479.50,1479.25,1479.25,192,91,283.00
04/18/2007,15:53,1479.25,1479.25,1479.25,1479.25,0,100,100.00
04/18/2007,15:54,1479.25,1479.50,1479.25,1479.25,1,42,43.00
04/18/2007,15:55,1479.25,1479.25,1479.25,1479.25,0,11,11.00
04/18/2007,15:56,1479.25,1479.75,1479.25,1479.75,412,50,462.00
04/18/2007,15:57,1479.75,1480.00,1479.75,1479.75,657,20,677.00
04/18/2007,15:58,1479.75,1479.75,1479.75,1479.75,0,114,114.00
04/18/2007,15:59,1479.50,1479.50,1479.50,1479.50,0,201,201.00
04/18/2007,16:00,1479.50,1479.75,1479.50,1479.75,154,250,404.00
04/18/2007,17:01,1480.00,1480.00,1479.75,1480.00,80,20,100.00
04/18/2007,17:02,1480.00,1480.00,1480.00,1480.00,55,0,55.00
04/18/2007,17:04,1480.00,1480.00,1479.75,1479.75,16,10,26.00
04/18/2007,17:05,1479.75,1479.75,1479.75,1479.75,0,5,5.00
04/18/2007,17:06,1479.75,1480.00,1479.75,1479.75,1,59,60.00
04/18/2007,17:07,1479.50,1479.50,1479.50,1479.50,0,3,3.00
04/18/2007,17:08,1479.75,1479.75,1479.75,1479.75,21,0,21.00
04/18/2007,17:09,1479.75,1479.75,1479.75,1479.75,1,0,1.00
04/18/2007,17:10,1479.75,1480.00,1479.75,1480.00,6,0,6.00
04/18/2007,17:11,1480.00,1480.00,1480.00,1480.00,14,0,14.00
04/18/2007,17:12,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/18/2007,17:13,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/18/2007,17:14,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/18/2007,17:15,1480.00,1480.00,1479.75,1479.75,2,2,4.00
04/18/2007,17:16,1479.75,1479.75,1479.75,1479.75,0,31,31.00
04/18/2007,17:17,1479.75,1479.75,1479.75,1479.75,0,7,7.00
04/18/2007,17:18,1479.75,1479.75,1479.75,1479.75,0,26,26.00
04/18/2007,17:19,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/18/2007,17:20,1480.00,1480.00,1479.75,1479.75,1,2,3.00
04/18/2007,17:21,1479.75,1479.75,1479.75,1479.75,0,6,6.00
04/18/2007,17:25,1479.75,1479.75,1479.75,1479.75,0,3,3.00
04/18/2007,17:26,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/18/2007,17:27,1479.75,1479.75,1479.75,1479.75,0,32,32.00
04/18/2007,17:29,1479.75,1479.75,1479.50,1479.50,0,84,84.00
04/18/2007,17:30,1479.75,1479.75,1479.50,1479.50,1,4,5.00
04/18/2007,17:32,1479.50,1479.50,1479.50,1479.50,0,166,166.00
04/18/2007,17:33,1479.50,1479.50,1479.50,1479.50,0,3,3.00
04/18/2007,17:34,1479.50,1479.50,1479.50,1479.50,0,2,2.00
04/18/2007,17:35,1479.50,1479.50,1479.50,1479.50,0,2,2.00
04/18/2007,17:36,1479.50,1479.50,1479.25,1479.25,0,55,55.00
04/18/2007,17:37,1479.25,1479.25,1479.25,1479.25,0,1,1.00
04/18/2007,17:38,1479.25,1479.25,1479.25,1479.25,0,2,2.00
04/18/2007,17:39,1479.50,1479.50,1479.50,1479.50,38,0,38.00
04/18/2007,17:40,1479.50,1479.50,1479.50,1479.50,16,0,16.00
04/18/2007,17:41,1479.50,1479.50,1479.50,1479.50,2,0,2.00
04/18/2007,17:42,1479.50,1479.50,1479.50,1479.50,12,0,12.00
04/18/2007,17:43,1479.50,1479.50,1479.25,1479.25,1,1,2.00
04/18/2007,17:44,1479.50,1479.50,1479.50,1479.50,1,0,1.00
04/18/2007,17:45,1479.50,1479.50,1479.25,1479.25,3,2,5.00
04/18/2007,17:46,1479.50,1479.50,1479.50,1479.50,4,0,4.00
04/18/2007,17:47,1479.50,1479.50,1479.50,1479.50,1,0,1.00
04/18/2007,17:48,1479.50,1479.50,1479.50,1479.50,1,0,1.00
04/18/2007,17:51,1479.50,1479.50,1479.50,1479.50,1,0,1.00
04/18/2007,17:52,1479.50,1479.50,1479.50,1479.50,7,0,7.00
04/18/2007,17:53,1479.50,1479.75,1479.50,1479.75,5,0,5.00
04/18/2007,17:54,1479.50,1479.50,1479.50,1479.50,0,3,3.00
04/18/2007,17:57,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/18/2007,18:00,1479.50,1479.50,1479.50,1479.50,0,2,2.00
04/18/2007,18:04,1479.50,1479.50,1479.50,1479.50,0,10,10.00
04/18/2007,18:06,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/18/2007,18:09,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/18/2007,18:10,1479.50,1479.50,1479.50,1479.50,0,26,26.00
04/18/2007,18:11,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/18/2007,18:12,1479.50,1479.50,1479.50,1479.50,0,2,2.00
04/18/2007,18:14,1479.50,1479.50,1479.50,1479.50,0,3,3.00
04/18/2007,18:15,1479.50,1479.50,1479.50,1479.50,0,65,65.00
04/18/2007,18:16,1479.50,1479.50,1479.50,1479.50,0,2,2.00
04/18/2007,18:17,1479.50,1479.50,1479.25,1479.50,3,3,6.00
04/18/2007,18:18,1479.50,1479.50,1479.25,1479.25,1,5,6.00
04/18/2007,18:20,1479.50,1479.50,1479.50,1479.50,2,0,2.00
04/18/2007,18:22,1479.50,1479.50,1479.50,1479.50,2,0,2.00
04/18/2007,18:23,1479.50,1479.50,1479.25,1479.50,2,1,3.00
04/18/2007,18:26,1479.50,1479.50,1479.50,1479.50,1,0,1.00
04/18/2007,18:27,1479.25,1479.25,1479.25,1479.25,0,79,79.00
04/18/2007,18:31,1479.50,1479.50,1479.50,1479.50,5,0,5.00
04/18/2007,18:32,1479.50,1479.50,1479.50,1479.50,15,0,15.00
04/18/2007,18:33,1479.50,1479.50,1479.50,1479.50,38,0,38.00
04/18/2007,18:34,1479.25,1479.50,1479.25,1479.50,7,1,8.00
04/18/2007,18:35,1479.50,1479.50,1479.50,1479.50,2,0,2.00
04/18/2007,18:36,1479.50,1479.50,1479.50,1479.50,26,0,26.00
04/18/2007,18:37,1479.50,1479.50,1479.50,1479.50,5,0,5.00
04/18/2007,18:38,1479.50,1479.50,1479.50,1479.50,7,0,7.00
04/18/2007,18:39,1479.25,1479.50,1479.00,1479.25,1,175,176.00
04/18/2007,18:40,1479.25,1479.25,1479.25,1479.25,0,12,12.00
04/18/2007,18:41,1479.00,1479.25,1479.00,1479.25,9,131,140.00
04/18/2007,18:42,1479.25,1479.25,1479.25,1479.25,2,0,2.00
04/18/2007,18:44,1479.25,1479.25,1479.00,1479.00,1,1,2.00
04/18/2007,18:45,1479.00,1479.00,1479.00,1479.00,0,12,12.00
04/18/2007,18:46,1479.25,1479.25,1479.25,1479.25,4,0,4.00
04/18/2007,18:47,1479.25,1479.25,1479.25,1479.25,1,0,1.00
04/18/2007,18:49,1479.25,1479.25,1479.25,1479.25,1,0,1.00
04/18/2007,18:50,1479.00,1479.25,1479.00,1479.25,7,1,8.00
04/18/2007,18:51,1479.00,1479.25,1479.00,1479.25,1,2,3.00
04/18/2007,18:53,1479.00,1479.00,1479.00,1479.00,0,1,1.00
04/18/2007,18:54,1479.00,1479.25,1479.00,1479.25,1,1,2.00
04/18/2007,18:55,1479.25,1479.25,1479.25,1479.25,11,0,11.00
04/18/2007,18:56,1479.25,1479.25,1479.25,1479.25,20,0,20.00
04/18/2007,18:57,1479.00,1479.00,1479.00,1479.00,0,1,1.00
04/18/2007,18:58,1479.25,1479.25,1479.00,1479.00,1,20,21.00
04/18/2007,18:59,1479.25,1479.25,1479.00,1479.00,2,10,12.00
04/18/2007,19:00,1479.25,1479.25,1479.00,1479.00,3,19,22.00
04/18/2007,19:01,1479.00,1479.25,1478.50,1478.75,47,433,480.00
04/18/2007,19:02,1478.75,1478.75,1478.75,1478.75,3,0,3.00
04/18/2007,19:03,1478.75,1478.75,1478.75,1478.75,75,0,75.00
04/18/2007,19:04,1478.75,1478.75,1478.75,1478.75,19,0,19.00
04/18/2007,19:05,1479.00,1479.00,1479.00,1479.00,65,0,65.00
04/18/2007,19:06,1479.00,1479.00,1478.75,1479.00,4,5,9.00
04/18/2007,19:07,1478.75,1478.75,1478.50,1478.50,0,201,201.00
04/18/2007,19:08,1478.50,1478.50,1478.25,1478.25,0,57,57.00
04/18/2007,19:09,1478.50,1478.50,1478.25,1478.25,1,7,8.00
04/18/2007,19:10,1478.25,1478.25,1478.25,1478.25,0,1,1.00
04/18/2007,19:11,1478.25,1478.50,1478.25,1478.50,1,15,16.00
04/18/2007,19:14,1478.50,1478.50,1478.25,1478.25,25,5,30.00
04/18/2007,19:15,1478.50,1478.50,1478.50,1478.50,12,0,12.00
04/18/2007,19:16,1478.50,1478.50,1478.50,1478.50,20,0,20.00
04/18/2007,19:17,1478.50,1478.50,1478.50,1478.50,1,0,1.00
04/18/2007,19:19,1478.50,1478.50,1478.50,1478.50,78,0,78.00
04/18/2007,19:20,1478.50,1478.50,1478.50,1478.50,4,0,4.00
04/18/2007,19:21,1478.50,1478.50,1478.50,1478.50,8,0,8.00
04/18/2007,19:22,1478.50,1478.50,1478.50,1478.50,8,0,8.00
04/18/2007,19:23,1478.50,1478.50,1478.25,1478.50,97,2,99.00
04/18/2007,19:24,1478.50,1478.50,1478.50,1478.50,46,0,46.00
04/18/2007,19:25,1478.50,1478.50,1478.25,1478.25,11,8,19.00
04/18/2007,19:26,1478.50,1478.50,1478.50,1478.50,1,0,1.00
04/18/2007,19:28,1478.50,1478.50,1478.50,1478.50,2,0,2.00
04/18/2007,19:29,1478.25,1478.25,1478.25,1478.25,0,2,2.00
04/18/2007,19:30,1478.25,1478.25,1478.25,1478.25,0,2,2.00
04/18/2007,19:31,1478.25,1478.25,1478.00,1478.25,4,610,614.00
04/18/2007,19:32,1478.25,1478.25,1478.25,1478.25,18,0,18.00
04/18/2007,19:33,1478.50,1478.50,1478.50,1478.50,5,0,5.00
04/18/2007,19:34,1478.25,1478.50,1478.25,1478.50,1,50,51.00
04/18/2007,19:35,1478.50,1478.50,1478.50,1478.50,1,0,1.00
04/18/2007,19:36,1478.50,1478.50,1478.50,1478.50,6,0,6.00
04/18/2007,19:38,1478.50,1478.50,1478.50,1478.50,4,0,4.00
04/18/2007,19:40,1478.25,1478.25,1478.25,1478.25,0,10,10.00
04/18/2007,19:43,1478.25,1478.25,1478.25,1478.25,0,1,1.00
04/18/2007,19:44,1478.25,1478.25,1478.25,1478.25,0,40,40.00
04/18/2007,19:48,1478.50,1478.50,1478.50,1478.50,50,0,50.00
04/18/2007,19:51,1478.50,1478.50,1478.25,1478.25,6,1,7.00
04/18/2007,19:52,1478.50,1478.50,1478.50,1478.50,4,0,4.00
04/18/2007,19:53,1478.25,1478.25,1478.25,1478.25,0,1,1.00
04/18/2007,19:54,1478.25,1478.25,1478.25,1478.25,0,2,2.00
04/18/2007,19:55,1478.25,1478.25,1478.25,1478.25,0,2,2.00
04/18/2007,19:56,1478.25,1478.25,1478.25,1478.25,0,3,3.00
04/18/2007,19:58,1478.25,1478.50,1478.25,1478.25,30,102,132.00
04/18/2007,20:00,1478.50,1478.50,1478.25,1478.50,79,6,85.00
04/18/2007,20:01,1478.50,1478.50,1478.50,1478.50,7,0,7.00
04/18/2007,20:02,1478.50,1478.50,1478.50,1478.50,38,0,38.00
04/18/2007,20:03,1478.25,1478.25,1478.25,1478.25,0,300,300.00
04/18/2007,20:04,1478.25,1478.25,1478.25,1478.25,0,3,3.00
04/18/2007,20:05,1478.25,1478.25,1478.00,1478.00,0,13,13.00
04/18/2007,20:06,1478.50,1478.50,1478.00,1478.00,1,2,3.00
04/18/2007,20:07,1478.25,1478.25,1478.25,1478.25,1,0,1.00
04/18/2007,20:08,1478.00,1478.00,1478.00,1478.00,0,6,6.00
04/18/2007,20:10,1478.00,1478.00,1478.00,1478.00,0,12,12.00
04/18/2007,20:12,1478.00,1478.00,1478.00,1478.00,0,8,8.00
04/18/2007,20:13,1478.25,1478.25,1478.25,1478.25,13,0,13.00
04/18/2007,20:14,1478.25,1478.25,1478.25,1478.25,6,0,6.00
04/18/2007,20:15,1478.25,1478.25,1478.25,1478.25,12,0,12.00
04/18/2007,20:16,1478.25,1478.25,1478.25,1478.25,59,0,59.00
04/18/2007,20:17,1478.25,1478.25,1478.00,1478.00,62,1,63.00
04/18/2007,20:18,1478.25,1478.25,1478.25,1478.25,16,0,16.00
04/18/2007,20:19,1478.25,1478.25,1478.00,1478.25,3,40,43.00
04/18/2007,20:20,1478.25,1478.25,1478.25,1478.25,1,0,1.00
04/18/2007,20:21,1478.25,1478.25,1478.25,1478.25,1,0,1.00
04/18/2007,20:22,1478.00,1478.25,1478.00,1478.25,1,1,2.00
04/18/2007,20:23,1478.00,1478.25,1478.00,1478.00,9,80,89.00
04/18/2007,20:27,1478.25,1478.25,1478.00,1478.00,10,1,11.00
04/18/2007,20:31,1478.00,1478.00,1478.00,1478.00,0,1,1.00
04/18/2007,20:33,1478.25,1478.25,1478.25,1478.25,10,0,10.00
04/18/2007,20:34,1478.25,1478.25,1478.25,1478.25,3,0,3.00
04/18/2007,20:35,1478.25,1478.25,1478.25,1478.25,43,0,43.00
04/18/2007,20:36,1478.25,1478.25,1478.00,1478.00,10,1,11.00
04/18/2007,20:38,1478.00,1478.25,1478.00,1478.25,1,1,2.00
04/18/2007,20:39,1478.25,1478.25,1478.00,1478.00,1,12,13.00
04/18/2007,20:40,1478.25,1478.25,1478.00,1478.00,10,1,11.00
04/18/2007,20:41,1478.25,1478.25,1478.25,1478.25,1,0,1.00
04/18/2007,20:42,1478.25,1478.25,1478.25,1478.25,6,0,6.00
04/18/2007,20:48,1478.25,1478.25,1478.25,1478.25,5,0,5.00
04/18/2007,20:50,1478.00,1478.00,1478.00,1478.00,0,10,10.00
04/18/2007,20:52,1478.25,1478.25,1478.00,1478.00,2,98,100.00
04/18/2007,20:53,1478.25,1478.25,1478.25,1478.25,50,0,50.00
04/18/2007,20:54,1478.00,1478.00,1478.00,1478.00,0,26,26.00
04/18/2007,20:55,1478.00,1478.00,1478.00,1478.00,0,160,160.00
04/18/2007,20:56,1478.00,1478.25,1478.00,1478.25,1,115,116.00
04/18/2007,20:57,1478.00,1478.00,1478.00,1478.00,0,220,220.00
04/18/2007,20:58,1478.00,1478.00,1478.00,1478.00,0,100,100.00
04/18/2007,20:59,1478.00,1478.00,1478.00,1478.00,0,7,7.00
04/18/2007,21:00,1478.00,1478.00,1477.75,1477.75,0,167,167.00
04/18/2007,21:01,1477.50,1477.75,1477.50,1477.50,1,255,256.00
04/18/2007,21:02,1477.50,1477.50,1477.25,1477.50,115,36,151.00
04/18/2007,21:03,1477.50,1477.50,1477.25,1477.25,121,5,126.00
04/18/2007,21:04,1477.25,1477.25,1477.25,1477.25,0,109,109.00
04/18/2007,21:05,1477.25,1477.50,1477.25,1477.50,6,105,111.00
04/18/2007,21:06,1477.50,1477.50,1477.00,1477.00,2,286,288.00
04/18/2007,21:07,1477.00,1477.00,1476.75,1477.00,13,54,67.00
04/18/2007,21:08,1477.25,1477.25,1476.75,1477.00,10,69,79.00
04/18/2007,21:09,1477.00,1477.00,1477.00,1477.00,82,0,82.00
04/18/2007,21:10,1477.25,1477.25,1477.25,1477.25,50,0,50.00
04/18/2007,21:11,1477.00,1477.00,1477.00,1477.00,0,11,11.00
04/18/2007,21:12,1477.00,1477.00,1477.00,1477.00,0,150,150.00
04/18/2007,21:13,1477.00,1477.00,1477.00,1477.00,0,44,44.00
04/18/2007,21:14,1477.00,1477.00,1476.75,1476.75,0,29,29.00
04/18/2007,21:15,1476.75,1476.75,1476.75,1476.75,0,196,196.00
04/18/2007,21:16,1476.75,1476.75,1476.50,1476.75,33,115,148.00
04/18/2007,21:17,1476.75,1476.75,1476.75,1476.75,20,0,20.00
04/18/2007,21:18,1476.75,1476.75,1476.75,1476.75,25,0,25.00
04/18/2007,21:20,1476.75,1476.75,1476.75,1476.75,165,0,165.00
04/18/2007,21:22,1476.75,1476.75,1476.75,1476.75,161,0,161.00
04/18/2007,21:23,1476.75,1476.75,1476.25,1476.25,101,475,576.00
04/18/2007,21:24,1476.50,1476.50,1476.50,1476.50,19,0,19.00
04/18/2007,21:25,1476.75,1476.75,1476.50,1476.50,3,27,30.00
04/18/2007,21:26,1476.50,1476.50,1476.00,1476.25,24,555,579.00
04/18/2007,21:27,1476.25,1476.25,1475.75,1476.25,117,478,595.00
04/18/2007,21:28,1476.25,1476.25,1476.25,1476.25,43,0,43.00
04/18/2007,21:29,1476.25,1476.25,1475.75,1475.75,117,268,385.00
04/18/2007,21:30,1475.75,1476.00,1475.75,1475.75,103,65,168.00
04/18/2007,21:31,1475.75,1476.00,1475.50,1475.75,129,90,219.00
04/18/2007,21:32,1476.00,1476.00,1475.75,1475.75,16,26,42.00
04/18/2007,21:33,1476.00,1476.00,1475.75,1475.75,273,142,415.00
04/18/2007,21:34,1475.75,1475.75,1475.25,1475.25,144,364,508.00
04/18/2007,21:35,1475.25,1475.50,1475.00,1475.25,111,483,594.00
04/18/2007,21:36,1475.50,1475.50,1475.25,1475.25,25,203,228.00
04/18/2007,21:37,1475.25,1475.25,1475.00,1475.25,1,107,108.00
04/18/2007,21:38,1475.25,1475.25,1475.25,1475.25,9,0,9.00
04/18/2007,21:39,1475.25,1475.25,1475.25,1475.25,47,0,47.00
04/18/2007,21:40,1475.25,1475.25,1475.00,1475.25,38,2,40.00
04/18/2007,21:41,1475.25,1475.25,1474.75,1475.00,224,459,683.00
04/18/2007,21:42,1475.00,1475.25,1475.00,1475.25,68,0,68.00
04/18/2007,21:43,1475.25,1475.25,1475.00,1475.00,13,162,175.00
04/18/2007,21:44,1475.00,1475.00,1475.00,1475.00,0,34,34.00
04/18/2007,21:45,1475.00,1475.25,1474.75,1475.00,113,10,123.00
04/18/2007,21:46,1475.00,1475.00,1474.75,1475.00,142,25,167.00
04/18/2007,21:47,1475.00,1475.00,1475.00,1475.00,50,0,50.00
04/18/2007,21:48,1475.00,1475.25,1475.00,1475.25,16,0,16.00
04/18/2007,21:49,1475.00,1475.00,1475.00,1475.00,0,124,124.00
04/18/2007,21:50,1475.00,1475.00,1474.75,1474.75,21,784,805.00
04/18/2007,21:51,1474.75,1475.00,1474.50,1474.50,19,612,631.00
04/18/2007,21:52,1474.50,1474.75,1474.25,1474.50,46,309,355.00
04/18/2007,21:53,1474.75,1474.75,1474.50,1474.75,40,40,80.00
04/18/2007,21:54,1474.75,1474.75,1474.50,1474.50,125,90,215.00
04/18/2007,21:55,1474.75,1474.75,1474.50,1474.50,1,1,2.00
04/18/2007,21:56,1474.75,1474.75,1474.50,1474.75,35,1,36.00
04/18/2007,21:57,1474.75,1474.75,1474.50,1474.50,1,41,42.00
04/18/2007,21:58,1474.50,1474.75,1474.50,1474.75,8,1,9.00
04/18/2007,21:59,1474.75,1474.75,1474.75,1474.75,3,0,3.00
04/18/2007,22:00,1474.75,1474.75,1474.50,1474.50,15,7,22.00
04/18/2007,22:01,1474.75,1474.75,1474.50,1474.50,1,5,6.00
04/18/2007,22:02,1474.75,1474.75,1474.75,1474.75,3,0,3.00
04/18/2007,22:03,1474.75,1474.75,1474.75,1474.75,53,0,53.00
04/18/2007,22:04,1474.75,1474.75,1474.50,1474.50,26,4,30.00
04/18/2007,22:05,1474.75,1474.75,1474.50,1474.50,1,1,2.00
04/18/2007,22:06,1474.50,1474.75,1474.50,1474.75,4,1,5.00
04/18/2007,22:07,1474.50,1474.75,1474.50,1474.75,8,132,140.00
04/18/2007,22:08,1474.75,1474.75,1474.75,1474.75,3,0,3.00
04/18/2007,22:09,1474.75,1474.75,1474.75,1474.75,3,0,3.00
04/18/2007,22:10,1474.50,1474.75,1474.50,1474.75,14,1,15.00
04/18/2007,22:11,1475.00,1475.00,1474.75,1475.00,28,51,79.00
04/18/2007,22:12,1475.00,1475.00,1475.00,1475.00,18,0,18.00
04/18/2007,22:13,1475.00,1475.00,1475.00,1475.00,110,0,110.00
04/18/2007,22:14,1475.25,1475.50,1475.00,1475.50,67,1,68.00
04/18/2007,22:15,1475.25,1475.25,1475.25,1475.25,0,45,45.00
04/18/2007,22:16,1475.25,1475.25,1475.00,1475.00,0,11,11.00
04/18/2007,22:17,1475.25,1475.25,1475.00,1475.00,4,27,31.00
04/18/2007,22:18,1475.00,1475.00,1475.00,1475.00,0,26,26.00
04/18/2007,22:20,1475.25,1475.25,1475.25,1475.25,106,0,106.00
04/18/2007,22:21,1475.00,1475.00,1474.75,1475.00,1,34,35.00
04/18/2007,22:23,1475.00,1475.00,1474.75,1474.75,1,68,69.00
04/18/2007,22:24,1474.75,1474.75,1474.50,1474.50,0,265,265.00
04/18/2007,22:25,1474.50,1474.75,1474.50,1474.50,1,37,38.00
04/18/2007,22:26,1474.50,1474.50,1474.50,1474.50,0,4,4.00
04/18/2007,22:27,1474.50,1474.50,1474.25,1474.50,18,20,38.00
04/18/2007,22:28,1474.50,1474.50,1474.25,1474.25,6,72,78.00
04/18/2007,22:29,1474.50,1474.50,1474.25,1474.25,12,86,98.00
04/18/2007,22:30,1474.50,1474.50,1474.25,1474.25,4,5,9.00
04/18/2007,22:31,1474.25,1474.50,1474.00,1474.00,17,280,297.00
04/18/2007,22:32,1474.00,1474.00,1473.75,1473.75,17,284,301.00
04/18/2007,22:33,1473.75,1473.75,1473.50,1473.75,117,190,307.00
04/18/2007,22:34,1473.75,1473.75,1473.75,1473.75,11,0,11.00
04/18/2007,22:35,1474.00,1474.00,1474.00,1474.00,130,0,130.00
04/18/2007,22:36,1474.00,1474.25,1474.00,1474.25,14,0,14.00
04/18/2007,22:37,1474.25,1474.25,1474.00,1474.25,2,3,5.00
04/18/2007,22:38,1474.25,1474.25,1474.25,1474.25,5,0,5.00
04/18/2007,22:39,1474.25,1474.25,1474.25,1474.25,81,0,81.00
04/18/2007,22:40,1474.25,1474.50,1474.25,1474.50,12,0,12.00
04/18/2007,22:41,1474.50,1474.75,1474.50,1474.50,62,5,67.00
04/18/2007,22:42,1474.50,1474.50,1474.50,1474.50,0,35,35.00
04/18/2007,22:43,1474.25,1474.50,1474.25,1474.25,10,12,22.00
04/18/2007,22:44,1474.25,1474.25,1474.25,1474.25,0,67,67.00
04/18/2007,22:45,1474.00,1474.25,1474.00,1474.25,44,2,46.00
04/18/2007,22:46,1474.25,1474.50,1474.25,1474.50,34,0,34.00
04/18/2007,22:47,1474.50,1474.50,1474.50,1474.50,3,0,3.00
04/18/2007,22:48,1474.25,1474.50,1474.25,1474.50,1,29,30.00
04/18/2007,22:49,1474.25,1474.25,1474.25,1474.25,0,76,76.00
04/18/2007,22:50,1474.25,1474.25,1474.25,1474.25,0,1,1.00
04/18/2007,22:51,1474.50,1474.50,1474.25,1474.25,1,17,18.00
04/18/2007,22:52,1474.25,1474.25,1474.25,1474.25,0,155,155.00
04/18/2007,22:53,1474.25,1474.25,1474.00,1474.25,2,31,33.00
04/18/2007,22:54,1474.25,1474.25,1474.00,1474.00,1,1,2.00
04/18/2007,22:55,1474.00,1474.00,1474.00,1474.00,0,26,26.00
04/18/2007,22:56,1474.00,1474.25,1474.00,1474.25,2,1,3.00
04/18/2007,22:58,1474.00,1474.00,1474.00,1474.00,0,5,5.00
04/18/2007,22:59,1474.00,1474.00,1474.00,1474.00,0,1,1.00
04/18/2007,23:00,1474.00,1474.00,1474.00,1474.00,0,8,8.00
04/18/2007,23:01,1474.25,1474.25,1474.00,1474.00,5,1,6.00
04/18/2007,23:02,1474.00,1474.00,1474.00,1474.00,0,107,107.00
04/18/2007,23:03,1474.00,1474.00,1474.00,1474.00,0,32,32.00
04/18/2007,23:04,1474.00,1474.00,1474.00,1474.00,0,31,31.00
04/18/2007,23:05,1474.00,1474.00,1474.00,1474.00,0,43,43.00
04/18/2007,23:06,1473.75,1473.75,1473.75,1473.75,0,190,190.00
04/18/2007,23:07,1473.75,1474.00,1473.75,1473.75,1,37,38.00
04/18/2007,23:08,1473.50,1473.75,1473.50,1473.75,1,1,2.00
04/18/2007,23:09,1473.75,1473.75,1473.75,1473.75,18,0,18.00
04/18/2007,23:10,1473.75,1474.00,1473.75,1474.00,29,2,31.00
04/18/2007,23:11,1473.75,1473.75,1473.50,1473.50,0,5,5.00
04/18/2007,23:13,1473.75,1473.75,1473.75,1473.75,17,0,17.00
04/18/2007,23:14,1473.50,1473.75,1473.50,1473.75,5,2,7.00
04/18/2007,23:15,1473.75,1474.00,1473.75,1474.00,16,4,20.00
04/18/2007,23:16,1473.75,1474.00,1473.75,1474.00,192,15,207.00
04/18/2007,23:17,1474.00,1474.00,1473.75,1474.00,84,290,374.00
04/18/2007,23:18,1474.00,1474.25,1474.00,1474.25,140,0,140.00
04/18/2007,23:19,1474.50,1474.50,1474.25,1474.50,8,1,9.00
04/18/2007,23:20,1474.50,1474.75,1474.50,1474.75,57,0,57.00
04/18/2007,23:21,1474.50,1474.50,1474.50,1474.50,0,24,24.00
04/18/2007,23:22,1474.25,1474.50,1474.25,1474.50,44,3,47.00
04/18/2007,23:23,1474.25,1474.25,1474.25,1474.25,0,63,63.00
04/18/2007,23:25,1474.50,1474.50,1474.00,1474.00,10,185,195.00
04/18/2007,23:26,1474.00,1474.00,1474.00,1474.00,0,1,1.00
04/18/2007,23:28,1474.00,1474.00,1473.75,1473.75,0,170,170.00
04/18/2007,23:29,1474.00,1474.00,1474.00,1474.00,58,0,58.00
04/18/2007,23:30,1474.00,1474.00,1474.00,1474.00,11,0,11.00
04/18/2007,23:31,1474.00,1474.00,1474.00,1474.00,13,0,13.00
04/18/2007,23:32,1473.75,1474.00,1473.75,1473.75,3,37,40.00
04/18/2007,23:33,1474.00,1474.00,1473.75,1473.75,4,1,5.00
04/18/2007,23:34,1474.00,1474.25,1474.00,1474.25,76,1,77.00
04/18/2007,23:36,1474.25,1474.75,1474.25,1474.75,85,0,85.00
04/18/2007,23:38,1474.50,1474.50,1474.50,1474.50,0,4,4.00
04/18/2007,23:40,1474.50,1474.50,1474.50,1474.50,0,8,8.00
04/18/2007,23:42,1474.50,1474.50,1474.50,1474.50,0,1,1.00
04/18/2007,23:43,1474.25,1474.25,1474.25,1474.25,0,158,158.00
04/18/2007,23:44,1474.25,1474.25,1474.25,1474.25,0,7,7.00
04/18/2007,23:46,1474.25,1474.25,1474.25,1474.25,0,1,1.00
04/18/2007,23:47,1474.00,1474.00,1474.00,1474.00,0,91,91.00
04/18/2007,23:48,1474.00,1474.00,1474.00,1474.00,0,1,1.00
04/18/2007,23:50,1474.25,1474.25,1474.25,1474.25,1,0,1.00
04/18/2007,23:51,1474.00,1474.00,1474.00,1474.00,0,24,24.00
04/18/2007,23:52,1474.00,1474.25,1473.75,1474.00,22,64,86.00
04/18/2007,23:53,1473.75,1474.00,1473.50,1473.50,6,77,83.00
04/18/2007,23:54,1473.75,1473.75,1473.75,1473.75,3,0,3.00
04/18/2007,23:55,1473.75,1473.75,1473.75,1473.75,105,0,105.00
04/18/2007,23:56,1473.75,1473.75,1473.75,1473.75,24,0,24.00
04/18/2007,23:57,1473.75,1473.75,1473.75,1473.75,1,0,1.00
04/18/2007,23:58,1473.75,1473.75,1473.75,1473.75,51,0,51.00
04/18/2007,23:59,1473.75,1473.75,1473.75,1473.75,29,0,29.00
04/19/2007,00:00,1473.75,1473.75,1473.75,1473.75,24,0,24.00
04/19/2007,00:01,1473.75,1474.00,1473.75,1474.00,42,0,42.00
04/19/2007,00:02,1474.00,1474.00,1474.00,1474.00,1,0,1.00
04/19/2007,00:03,1474.00,1474.00,1473.75,1473.75,2,4,6.00
04/19/2007,00:04,1474.00,1474.00,1474.00,1474.00,5,0,5.00
04/19/2007,00:05,1473.75,1473.75,1473.50,1473.50,0,37,37.00
04/19/2007,00:06,1473.50,1473.75,1473.50,1473.75,62,2,64.00
04/19/2007,00:07,1473.75,1474.00,1473.75,1474.00,36,0,36.00
04/19/2007,00:08,1474.00,1474.00,1474.00,1474.00,1,0,1.00
04/19/2007,00:09,1473.75,1473.75,1473.75,1473.75,0,30,30.00
04/19/2007,00:12,1474.00,1474.00,1474.00,1474.00,2,0,2.00
04/19/2007,00:14,1474.00,1474.00,1474.00,1474.00,2,0,2.00
04/19/2007,00:15,1473.75,1473.75,1473.75,1473.75,0,7,7.00
04/19/2007,00:16,1474.00,1474.00,1474.00,1474.00,1,0,1.00
04/19/2007,00:18,1474.00,1474.00,1473.75,1473.75,2,12,14.00
04/19/2007,00:19,1473.75,1473.75,1473.75,1473.75,0,2,2.00
04/19/2007,00:20,1473.75,1473.75,1473.75,1473.75,0,4,4.00
04/19/2007,00:21,1473.75,1474.00,1473.75,1473.75,2,96,98.00
04/19/2007,00:23,1474.00,1474.00,1474.00,1474.00,10,0,10.00
04/19/2007,00:24,1474.00,1474.00,1474.00,1474.00,27,0,27.00
04/19/2007,00:25,1474.00,1474.00,1474.00,1474.00,1,0,1.00
04/19/2007,00:26,1474.00,1474.00,1474.00,1474.00,1,0,1.00
04/19/2007,00:27,1473.75,1473.75,1473.75,1473.75,0,3,3.00
04/19/2007,00:29,1473.75,1473.75,1473.75,1473.75,0,2,2.00
04/19/2007,00:30,1473.75,1473.75,1473.50,1473.50,0,110,110.00
04/19/2007,00:32,1473.50,1473.50,1473.50,1473.50,0,13,13.00
04/19/2007,00:33,1473.75,1473.75,1473.50,1473.50,1,50,51.00
04/19/2007,00:34,1473.50,1473.50,1473.50,1473.50,0,71,71.00
04/19/2007,00:35,1473.50,1473.75,1473.50,1473.75,5,1,6.00
04/19/2007,00:36,1473.75,1473.75,1473.25,1473.50,103,177,280.00
04/19/2007,00:37,1473.50,1473.50,1473.50,1473.50,210,0,210.00
04/19/2007,00:38,1473.50,1473.50,1473.50,1473.50,54,0,54.00
04/19/2007,00:39,1473.50,1473.50,1473.50,1473.50,95,0,95.00
04/19/2007,00:40,1473.50,1473.50,1473.25,1473.50,3,7,10.00
04/19/2007,00:41,1473.50,1473.50,1473.50,1473.50,26,0,26.00
04/19/2007,00:42,1473.50,1473.50,1473.50,1473.50,79,0,79.00
04/19/2007,00:43,1473.50,1473.50,1473.25,1473.50,10,5,15.00
04/19/2007,00:44,1473.50,1473.50,1473.50,1473.50,4,0,4.00
04/19/2007,00:46,1473.50,1473.50,1473.50,1473.50,24,0,24.00
04/19/2007,00:47,1473.50,1473.50,1473.50,1473.50,3,0,3.00
04/19/2007,00:48,1473.50,1473.50,1473.50,1473.50,31,0,31.00
04/19/2007,00:49,1473.50,1473.50,1473.25,1473.25,1,112,113.00
04/19/2007,00:50,1473.25,1473.50,1473.25,1473.50,12,6,18.00
04/19/2007,00:51,1473.50,1473.50,1473.25,1473.50,22,1,23.00
04/19/2007,00:52,1473.50,1473.50,1473.50,1473.50,105,0,105.00
04/19/2007,00:53,1473.50,1473.50,1473.25,1473.50,99,2,101.00
04/19/2007,00:54,1473.50,1473.50,1473.50,1473.50,5,0,5.00
04/19/2007,00:55,1473.50,1473.50,1473.50,1473.50,168,0,168.00
04/19/2007,00:56,1473.25,1473.50,1473.25,1473.50,5,1,6.00
04/19/2007,00:57,1473.50,1473.50,1473.50,1473.50,111,0,111.00
04/19/2007,00:58,1473.50,1473.75,1473.50,1473.75,219,58,277.00
04/19/2007,00:59,1473.75,1473.75,1473.75,1473.75,80,0,80.00
04/19/2007,01:00,1473.75,1473.75,1473.50,1473.75,6,2,8.00
04/19/2007,01:01,1473.50,1473.50,1473.50,1473.50,0,96,96.00
04/19/2007,01:02,1473.50,1473.75,1473.25,1473.25,1,160,161.00
04/19/2007,01:03,1473.25,1473.50,1473.25,1473.50,18,125,143.00
04/19/2007,01:04,1473.25,1473.25,1473.00,1473.00,1,529,530.00
04/19/2007,01:05,1473.25,1473.50,1473.00,1473.25,73,62,135.00
04/19/2007,01:06,1473.25,1473.25,1473.00,1473.25,70,118,188.00
04/19/2007,01:07,1473.25,1473.50,1473.00,1473.50,201,19,220.00
04/19/2007,01:08,1473.50,1473.50,1473.25,1473.25,10,3,13.00
04/19/2007,01:09,1473.50,1474.00,1473.50,1473.75,312,18,330.00
04/19/2007,01:10,1473.75,1474.00,1473.75,1473.75,2,86,88.00
04/19/2007,01:11,1473.75,1473.75,1473.75,1473.75,0,217,217.00
04/19/2007,01:12,1473.50,1473.50,1473.50,1473.50,0,1,1.00
04/19/2007,01:13,1473.75,1473.75,1473.75,1473.75,66,0,66.00
04/19/2007,01:14,1473.75,1473.75,1473.75,1473.75,8,0,8.00
04/19/2007,01:15,1473.75,1474.00,1473.75,1473.75,145,7,152.00
04/19/2007,01:16,1473.75,1473.75,1473.50,1473.50,1,274,275.00
04/19/2007,01:17,1473.50,1473.50,1473.25,1473.50,32,61,93.00
04/19/2007,01:18,1473.50,1473.50,1473.25,1473.50,3,2,5.00
04/19/2007,01:19,1473.50,1473.50,1473.25,1473.25,3,117,120.00
04/19/2007,01:20,1473.25,1473.25,1473.00,1473.00,0,665,665.00
04/19/2007,01:21,1473.25,1473.25,1473.00,1473.00,1,89,90.00
04/19/2007,01:22,1473.25,1473.25,1473.25,1473.25,1,0,1.00
04/19/2007,01:23,1473.00,1473.25,1473.00,1473.00,54,21,75.00
04/19/2007,01:24,1473.00,1473.50,1473.00,1473.50,132,22,154.00
04/19/2007,01:25,1473.25,1473.25,1473.00,1473.25,204,86,290.00
04/19/2007,01:26,1473.50,1473.50,1473.25,1473.50,22,102,124.00
04/19/2007,01:27,1473.50,1473.50,1473.25,1473.25,6,5,11.00
04/19/2007,01:28,1473.25,1473.50,1473.25,1473.50,39,1,40.00
04/19/2007,01:29,1473.25,1473.50,1473.25,1473.25,2,54,56.00
04/19/2007,01:30,1473.00,1473.00,1473.00,1473.00,0,25,25.00
04/19/2007,01:31,1473.00,1473.25,1473.00,1473.25,66,1,67.00
04/19/2007,01:32,1473.25,1473.25,1473.00,1473.00,148,247,395.00
04/19/2007,01:33,1473.00,1473.25,1472.75,1473.25,75,210,285.00
04/19/2007,01:34,1473.50,1473.50,1473.00,1473.50,21,176,197.00
04/19/2007,01:35,1473.50,1473.50,1473.00,1473.00,6,135,141.00
04/19/2007,01:36,1473.00,1473.00,1472.75,1473.00,154,33,187.00
04/19/2007,01:37,1473.00,1473.00,1472.50,1472.75,76,253,329.00
04/19/2007,01:38,1473.00,1473.00,1472.75,1472.75,31,255,286.00
04/19/2007,01:39,1472.75,1473.00,1472.75,1472.75,1,90,91.00
04/19/2007,01:40,1472.50,1472.50,1472.25,1472.50,91,831,922.00
04/19/2007,01:41,1472.50,1472.75,1472.50,1472.75,83,200,283.00
04/19/2007,01:42,1472.50,1472.75,1472.25,1472.50,18,152,170.00
04/19/2007,01:43,1472.50,1472.50,1472.25,1472.25,25,194,219.00
04/19/2007,01:44,1472.25,1472.25,1472.00,1472.25,278,1029,1307.00
04/19/2007,01:45,1472.25,1472.25,1472.00,1472.00,128,98,226.00
04/19/2007,01:46,1472.00,1472.25,1471.75,1472.00,227,254,481.00
04/19/2007,01:47,1472.00,1472.00,1472.00,1472.00,0,363,363.00
04/19/2007,01:48,1471.75,1472.25,1471.50,1471.50,341,647,988.00
04/19/2007,01:49,1471.75,1472.00,1471.50,1471.75,297,324,621.00
04/19/2007,01:50,1472.00,1472.00,1471.75,1471.75,74,332,406.00
04/19/2007,01:51,1471.75,1471.75,1471.50,1471.75,42,367,409.00
04/19/2007,01:52,1471.50,1471.75,1471.25,1471.75,151,208,359.00
04/19/2007,01:53,1471.75,1471.75,1471.50,1471.50,102,7,109.00
04/19/2007,01:54,1471.50,1471.75,1471.50,1471.75,97,25,122.00
04/19/2007,01:55,1472.00,1472.25,1471.50,1471.75,187,488,675.00
04/19/2007,01:56,1471.50,1471.75,1471.50,1471.50,5,241,246.00
04/19/2007,01:57,1471.75,1471.75,1471.50,1471.50,25,4,29.00
04/19/2007,01:58,1471.50,1471.50,1471.00,1471.25,225,1136,1361.00
04/19/2007,01:59,1471.50,1471.50,1471.25,1471.25,71,232,303.00
04/19/2007,02:00,1471.25,1471.50,1471.00,1471.00,70,261,331.00
04/19/2007,02:01,1471.25,1471.50,1471.00,1471.25,311,539,850.00
04/19/2007,02:02,1471.50,1472.00,1471.25,1472.00,394,545,939.00
04/19/2007,02:03,1472.00,1472.75,1472.00,1472.50,551,268,819.00
04/19/2007,02:04,1472.50,1472.50,1472.00,1472.00,3,172,175.00
04/19/2007,02:05,1472.00,1472.25,1471.25,1471.50,6,531,537.00
04/19/2007,02:06,1471.50,1471.50,1471.25,1471.50,8,11,19.00
04/19/2007,02:07,1471.25,1471.25,1471.00,1471.25,122,256,378.00
04/19/2007,02:08,1471.25,1471.25,1470.75,1471.00,47,468,515.00
04/19/2007,02:09,1471.00,1471.25,1470.75,1471.25,252,170,422.00
04/19/2007,02:10,1471.25,1471.50,1470.75,1471.25,322,454,776.00
04/19/2007,02:11,1471.50,1472.00,1471.25,1471.75,167,585,752.00
04/19/2007,02:12,1471.75,1472.00,1471.75,1471.75,51,114,165.00
04/19/2007,02:13,1471.75,1471.75,1471.75,1471.75,0,310,310.00
04/19/2007,02:14,1471.75,1471.75,1471.50,1471.75,407,283,690.00
04/19/2007,02:15,1471.75,1472.00,1471.75,1472.00,392,2,394.00
04/19/2007,02:16,1472.00,1472.00,1471.75,1472.00,364,252,616.00
04/19/2007,02:17,1471.75,1472.00,1471.50,1471.75,114,59,173.00
04/19/2007,02:18,1471.75,1472.00,1471.75,1472.00,6,153,159.00
04/19/2007,02:19,1471.75,1471.75,1471.75,1471.75,0,265,265.00
04/19/2007,02:20,1471.75,1471.75,1471.50,1471.75,10,251,261.00
04/19/2007,02:21,1471.75,1472.25,1471.75,1472.25,390,1,391.00
04/19/2007,02:22,1472.25,1472.50,1472.00,1472.25,144,75,219.00
04/19/2007,02:23,1472.25,1472.50,1472.00,1472.00,16,293,309.00
04/19/2007,02:24,1471.75,1472.00,1471.75,1472.00,2,119,121.00
04/19/2007,02:25,1471.75,1472.00,1471.75,1472.00,1,19,20.00
04/19/2007,02:26,1471.75,1472.00,1471.50,1471.75,47,133,180.00
04/19/2007,02:27,1471.75,1471.75,1471.00,1471.25,74,520,594.00
04/19/2007,02:28,1471.00,1471.25,1471.00,1471.00,12,371,383.00
04/19/2007,02:29,1471.00,1471.25,1471.00,1471.00,47,131,178.00
04/19/2007,02:30,1471.00,1471.25,1471.00,1471.25,17,109,126.00
04/19/2007,02:31,1471.25,1471.25,1471.00,1471.00,110,156,266.00
04/19/2007,02:32,1471.00,1471.25,1471.00,1471.00,310,4,314.00
04/19/2007,02:33,1471.00,1471.00,1470.75,1471.00,28,309,337.00
04/19/2007,02:34,1471.00,1471.00,1470.50,1470.75,32,281,313.00
04/19/2007,02:35,1470.50,1470.75,1470.50,1470.75,418,147,565.00
04/19/2007,02:36,1471.00,1471.50,1471.00,1471.00,540,209,749.00
04/19/2007,02:37,1471.00,1471.00,1470.75,1471.00,3,219,222.00
04/19/2007,02:38,1471.00,1471.00,1470.50,1470.50,62,227,289.00
04/19/2007,02:39,1470.50,1470.50,1470.00,1470.50,392,764,1156.00
04/19/2007,02:40,1470.50,1470.50,1469.25,1469.75,291,2281,2572.00
04/19/2007,02:41,1469.50,1470.50,1469.50,1470.25,964,312,1276.00
04/19/2007,02:42,1470.00,1470.50,1470.00,1470.00,379,69,448.00
04/19/2007,02:43,1470.00,1470.50,1470.00,1470.25,103,177,280.00
04/19/2007,02:44,1470.25,1470.50,1469.75,1469.75,22,463,485.00
04/19/2007,02:45,1469.75,1470.25,1469.50,1469.75,83,530,613.00
04/19/2007,02:46,1469.75,1470.00,1469.75,1470.00,337,21,358.00
04/19/2007,02:47,1469.75,1469.75,1469.25,1469.50,158,193,351.00
04/19/2007,02:48,1469.75,1469.75,1469.00,1469.25,7,800,807.00
04/19/2007,02:49,1469.25,1469.50,1469.00,1469.50,841,663,1504.00
04/19/2007,02:50,1469.50,1469.75,1469.25,1469.50,354,59,413.00
04/19/2007,02:51,1469.50,1469.75,1469.25,1469.75,175,4,179.00
04/19/2007,02:52,1469.75,1469.75,1469.50,1469.50,11,232,243.00
04/19/2007,02:53,1469.50,1469.75,1469.50,1469.50,6,66,72.00
04/19/2007,02:54,1469.50,1470.25,1469.50,1470.25,721,6,727.00
04/19/2007,02:55,1470.25,1470.75,1470.25,1470.25,275,155,430.00
04/19/2007,02:56,1470.25,1470.50,1469.50,1469.50,84,951,1035.00
04/19/2007,02:57,1469.50,1469.50,1469.25,1469.25,20,65,85.00
04/19/2007,02:58,1469.50,1469.75,1469.25,1469.25,297,374,671.00
04/19/2007,02:59,1469.25,1469.50,1469.00,1469.25,392,303,695.00
04/19/2007,03:00,1469.25,1469.25,1468.50,1468.75,483,1090,1573.00
04/19/2007,03:01,1468.75,1469.50,1468.75,1469.00,184,449,633.00
04/19/2007,03:02,1469.00,1469.25,1469.00,1469.00,1,265,266.00
04/19/2007,03:03,1469.00,1469.50,1469.00,1469.25,283,753,1036.00
04/19/2007,03:04,1469.25,1469.75,1469.25,1469.25,393,287,680.00
04/19/2007,03:05,1469.25,1469.50,1469.00,1469.50,227,375,602.00
04/19/2007,03:06,1469.25,1469.25,1468.75,1469.00,192,422,614.00
04/19/2007,03:07,1469.00,1469.25,1469.00,1469.00,218,107,325.00
04/19/2007,03:08,1469.00,1469.00,1468.75,1468.75,4,349,353.00
04/19/2007,03:09,1468.75,1468.75,1468.25,1468.25,80,577,657.00
04/19/2007,03:10,1468.25,1469.25,1468.25,1469.25,509,209,718.00
04/19/2007,03:11,1469.25,1469.75,1469.25,1469.50,349,99,448.00
04/19/2007,03:12,1469.50,1469.75,1469.25,1469.50,222,250,472.00
04/19/2007,03:13,1469.25,1469.75,1469.25,1469.75,206,268,474.00
04/19/2007,03:14,1469.50,1469.75,1469.25,1469.75,175,737,912.00
04/19/2007,03:15,1469.50,1469.50,1469.25,1469.50,259,95,354.00
04/19/2007,03:16,1469.75,1469.75,1469.00,1469.25,5,214,219.00
04/19/2007,03:17,1469.50,1470.00,1469.50,1469.50,465,29,494.00
04/19/2007,03:18,1469.50,1470.00,1469.50,1469.75,295,192,487.00
04/19/2007,03:19,1470.00,1470.00,1469.75,1469.75,49,229,278.00
04/19/2007,03:20,1469.75,1469.75,1469.50,1469.50,3,117,120.00
04/19/2007,03:21,1469.75,1470.00,1469.50,1469.50,186,41,227.00
04/19/2007,03:22,1469.75,1469.75,1469.50,1469.50,2,97,99.00
04/19/2007,03:23,1469.50,1469.50,1469.25,1469.50,38,101,139.00
04/19/2007,03:24,1469.25,1469.50,1469.25,1469.25,57,191,248.00
04/19/2007,03:25,1469.25,1469.50,1469.25,1469.50,255,91,346.00
04/19/2007,03:26,1469.50,1469.50,1469.25,1469.25,176,103,279.00
04/19/2007,03:27,1469.50,1470.00,1469.50,1470.00,233,0,233.00
04/19/2007,03:28,1470.00,1470.00,1469.75,1469.75,10,85,95.00
04/19/2007,03:29,1469.75,1470.25,1469.75,1469.75,290,323,613.00
04/19/2007,03:30,1470.00,1470.25,1470.00,1470.25,572,1,573.00
04/19/2007,03:31,1470.25,1470.50,1470.00,1470.25,155,89,244.00
04/19/2007,03:32,1470.25,1470.50,1470.00,1470.00,101,146,247.00
04/19/2007,03:33,1470.00,1470.25,1470.00,1470.25,243,368,611.00
04/19/2007,03:34,1470.25,1470.25,1469.75,1470.00,69,238,307.00
04/19/2007,03:35,1469.75,1470.00,1469.75,1469.75,4,130,134.00
04/19/2007,03:36,1469.75,1470.00,1469.75,1469.75,1,22,23.00
04/19/2007,03:37,1469.75,1470.00,1469.75,1470.00,100,162,262.00
04/19/2007,03:38,1470.00,1470.00,1470.00,1470.00,91,0,91.00
04/19/2007,03:39,1470.00,1470.25,1470.00,1470.00,8,2,10.00
04/19/2007,03:40,1470.00,1470.00,1470.00,1470.00,0,11,11.00
04/19/2007,03:41,1469.75,1470.00,1469.75,1470.00,1,176,177.00
04/19/2007,03:42,1469.75,1469.75,1469.75,1469.75,0,95,95.00
04/19/2007,03:43,1469.75,1469.75,1469.50,1469.50,0,104,104.00
04/19/2007,03:44,1469.75,1470.00,1469.75,1470.00,483,0,483.00
04/19/2007,03:45,1470.00,1470.50,1470.00,1470.25,255,183,438.00
04/19/2007,03:46,1470.25,1470.75,1470.25,1470.75,600,58,658.00
04/19/2007,03:47,1470.50,1470.75,1470.50,1470.50,165,70,235.00
04/19/2007,03:48,1470.50,1470.50,1470.25,1470.50,231,228,459.00
04/19/2007,03:49,1470.50,1470.50,1470.50,1470.50,94,0,94.00
04/19/2007,03:50,1470.50,1470.50,1470.50,1470.50,126,0,126.00
04/19/2007,03:51,1470.50,1471.00,1470.50,1470.75,511,158,669.00
04/19/2007,03:52,1470.50,1470.75,1470.50,1470.75,31,55,86.00
04/19/2007,03:53,1470.75,1470.75,1470.50,1470.50,46,41,87.00
04/19/2007,03:54,1470.75,1470.75,1470.50,1470.75,8,3,11.00
04/19/2007,03:55,1470.50,1470.50,1470.50,1470.50,0,42,42.00
04/19/2007,03:56,1470.50,1470.75,1470.50,1470.75,3,53,56.00
04/19/2007,03:57,1470.75,1470.75,1470.75,1470.75,6,0,6.00
04/19/2007,03:58,1470.50,1470.50,1469.75,1470.50,524,1539,2063.00
04/19/2007,03:59,1470.50,1470.50,1470.50,1470.50,116,0,116.00
04/19/2007,04:00,1470.50,1470.75,1470.50,1470.75,38,0,38.00
04/19/2007,04:01,1470.50,1471.00,1470.25,1470.75,491,364,855.00
04/19/2007,04:02,1470.75,1470.75,1470.75,1470.75,28,0,28.00
04/19/2007,04:03,1470.50,1470.75,1470.25,1470.25,127,264,391.00
04/19/2007,04:04,1470.25,1470.25,1470.25,1470.25,0,6,6.00
04/19/2007,04:05,1470.50,1470.50,1470.25,1470.50,16,2,18.00
04/19/2007,04:06,1470.50,1470.50,1470.25,1470.25,105,2,107.00
04/19/2007,04:07,1470.25,1470.25,1470.00,1470.25,11,408,419.00
04/19/2007,04:08,1470.25,1470.50,1470.00,1470.25,96,12,108.00
04/19/2007,04:09,1470.25,1470.25,1470.25,1470.25,0,9,9.00
04/19/2007,04:10,1470.25,1470.25,1469.75,1470.00,22,418,440.00
04/19/2007,04:11,1469.75,1469.75,1469.75,1469.75,0,5,5.00
04/19/2007,04:12,1469.75,1469.75,1469.50,1469.75,20,313,333.00
04/19/2007,04:13,1469.50,1469.50,1469.50,1469.50,0,157,157.00
04/19/2007,04:14,1469.50,1470.25,1469.50,1470.25,168,143,311.00
04/19/2007,04:15,1470.25,1470.75,1470.25,1470.50,173,49,222.00
04/19/2007,04:16,1470.75,1470.75,1470.25,1470.50,48,65,113.00
04/19/2007,04:17,1470.25,1470.75,1470.25,1470.25,30,60,90.00
04/19/2007,04:18,1470.50,1470.50,1470.25,1470.50,131,50,181.00
04/19/2007,04:19,1470.50,1470.75,1470.50,1470.50,46,2,48.00
04/19/2007,04:20,1470.50,1470.75,1470.50,1470.75,1,18,19.00
04/19/2007,04:21,1470.75,1471.25,1470.75,1470.75,466,432,898.00
04/19/2007,04:22,1471.00,1471.00,1470.75,1470.75,236,19,255.00
04/19/2007,04:23,1470.75,1471.00,1470.75,1471.00,51,86,137.00
04/19/2007,04:24,1470.75,1471.00,1470.75,1471.00,20,1,21.00
04/19/2007,04:25,1470.75,1471.00,1470.75,1471.00,562,31,593.00
04/19/2007,04:26,1471.00,1471.25,1470.75,1471.00,289,224,513.00
04/19/2007,04:27,1471.25,1471.25,1471.25,1471.25,100,0,100.00
04/19/2007,04:28,1471.00,1471.25,1471.00,1471.00,232,282,514.00
04/19/2007,04:29,1471.00,1471.00,1470.75,1470.75,0,137,137.00
04/19/2007,04:30,1470.75,1471.00,1470.75,1471.00,61,13,74.00
04/19/2007,04:31,1471.00,1471.00,1470.75,1470.75,62,8,70.00
04/19/2007,04:32,1470.75,1471.00,1470.75,1471.00,80,1,81.00
04/19/2007,04:33,1471.00,1471.25,1471.00,1471.25,592,1,593.00
04/19/2007,04:34,1471.25,1471.75,1471.25,1471.50,417,58,475.00
04/19/2007,04:35,1471.50,1471.50,1471.50,1471.50,0,50,50.00
04/19/2007,04:36,1471.50,1471.50,1471.25,1471.25,0,95,95.00
04/19/2007,04:37,1471.50,1471.75,1471.25,1471.50,265,22,287.00
04/19/2007,04:38,1471.50,1471.75,1471.50,1471.75,9,17,26.00
04/19/2007,04:39,1471.75,1471.75,1471.50,1471.50,479,125,604.00
04/19/2007,04:40,1471.25,1471.50,1471.25,1471.25,6,11,17.00
04/19/2007,04:41,1471.50,1471.50,1471.25,1471.50,23,16,39.00
04/19/2007,04:42,1471.25,1471.75,1471.25,1471.50,124,3,127.00
04/19/2007,04:43,1471.50,1471.75,1471.50,1471.50,349,21,370.00
04/19/2007,04:44,1471.75,1471.75,1471.50,1471.50,4,9,13.00
04/19/2007,04:45,1471.50,1472.00,1471.50,1472.00,355,3,358.00
04/19/2007,04:46,1472.00,1472.00,1471.75,1471.75,3,5,8.00
04/19/2007,04:47,1471.75,1472.00,1471.75,1471.75,2,140,142.00
04/19/2007,04:48,1471.50,1471.75,1471.25,1471.50,126,445,571.00
04/19/2007,04:49,1471.50,1471.75,1471.25,1471.50,11,188,199.00
04/19/2007,04:50,1471.50,1471.50,1471.00,1471.00,51,83,134.00
04/19/2007,04:51,1471.25,1471.25,1471.25,1471.25,49,0,49.00
04/19/2007,04:52,1471.25,1471.25,1471.25,1471.25,10,0,10.00
04/19/2007,04:53,1471.25,1471.50,1471.25,1471.50,8,0,8.00
04/19/2007,04:54,1471.50,1471.75,1471.50,1471.75,94,0,94.00
04/19/2007,04:55,1471.75,1471.75,1471.50,1471.50,3,10,13.00
04/19/2007,04:56,1471.75,1471.75,1471.25,1471.50,7,128,135.00
04/19/2007,04:57,1471.50,1471.50,1471.50,1471.50,1,0,1.00
04/19/2007,04:58,1471.50,1471.50,1471.50,1471.50,222,0,222.00
04/19/2007,04:59,1471.75,1471.75,1471.50,1471.75,9,1,10.00
04/19/2007,05:00,1471.50,1471.50,1471.50,1471.50,0,60,60.00
04/19/2007,05:01,1471.50,1471.75,1471.00,1471.50,262,390,652.00
04/19/2007,05:02,1471.50,1471.75,1471.25,1471.50,635,214,849.00
04/19/2007,05:03,1471.50,1471.75,1471.50,1471.50,151,135,286.00
04/19/2007,05:04,1471.50,1471.50,1471.25,1471.50,2,186,188.00
04/19/2007,05:05,1471.50,1471.50,1471.50,1471.50,1,0,1.00
04/19/2007,05:06,1471.25,1471.50,1471.00,1471.25,32,60,92.00
04/19/2007,05:07,1471.25,1471.50,1471.25,1471.25,479,1,480.00
04/19/2007,05:08,1471.50,1471.50,1471.25,1471.25,1,146,147.00
04/19/2007,05:09,1471.50,1471.50,1471.00,1471.25,4,154,158.00
04/19/2007,05:10,1471.25,1471.25,1471.00,1471.25,78,21,99.00
04/19/2007,05:11,1471.25,1471.50,1471.25,1471.25,64,10,74.00
04/19/2007,05:12,1471.00,1471.25,1471.00,1471.25,302,3,305.00
04/19/2007,05:13,1471.25,1471.25,1471.00,1471.00,20,100,120.00
04/19/2007,05:14,1471.25,1471.25,1471.25,1471.25,101,0,101.00
04/19/2007,05:15,1471.25,1471.50,1471.00,1471.25,321,106,427.00
04/19/2007,05:16,1471.25,1471.75,1471.25,1471.75,128,23,151.00
04/19/2007,05:17,1471.75,1471.75,1471.75,1471.75,115,0,115.00
04/19/2007,05:18,1471.75,1471.75,1471.75,1471.75,6,0,6.00
04/19/2007,05:19,1471.50,1471.75,1471.50,1471.50,1,137,138.00
04/19/2007,05:20,1471.50,1471.75,1471.50,1471.75,1,116,117.00
04/19/2007,05:21,1471.75,1471.75,1471.75,1471.75,33,0,33.00
04/19/2007,05:22,1471.75,1471.75,1471.75,1471.75,56,0,56.00
04/19/2007,05:23,1471.75,1471.75,1471.25,1471.25,39,145,184.00
04/19/2007,05:24,1471.25,1471.25,1471.25,1471.25,0,358,358.00
04/19/2007,05:25,1471.25,1471.25,1471.00,1471.00,0,9,9.00
04/19/2007,05:26,1471.00,1471.00,1471.00,1471.00,0,2,2.00
04/19/2007,05:27,1471.25,1471.25,1471.00,1471.00,2,284,286.00
04/19/2007,05:28,1470.75,1471.00,1470.75,1471.00,185,3,188.00
04/19/2007,05:29,1470.75,1471.00,1470.75,1471.00,132,1,133.00
04/19/2007,05:30,1471.00,1471.25,1471.00,1471.25,29,0,29.00
04/19/2007,05:31,1471.25,1471.50,1471.25,1471.25,155,20,175.00
04/19/2007,05:32,1471.50,1471.50,1471.25,1471.25,2,6,8.00
04/19/2007,05:33,1471.25,1471.75,1471.25,1471.50,155,20,175.00
04/19/2007,05:34,1471.75,1472.00,1471.75,1471.75,218,10,228.00
04/19/2007,05:35,1471.75,1472.00,1471.75,1472.00,51,36,87.00
04/19/2007,05:36,1471.75,1472.00,1471.75,1471.75,276,35,311.00
04/19/2007,05:37,1471.75,1472.00,1471.75,1471.75,51,10,61.00
04/19/2007,05:38,1472.00,1472.25,1471.75,1471.75,130,165,295.00
04/19/2007,05:39,1471.75,1472.00,1471.50,1472.00,60,58,118.00
04/19/2007,05:40,1472.25,1472.75,1472.25,1472.75,956,2,958.00
04/19/2007,05:41,1472.50,1472.75,1472.25,1472.75,132,383,515.00
04/19/2007,05:42,1472.75,1472.75,1472.25,1472.50,69,166,235.00
04/19/2007,05:43,1472.50,1472.75,1472.50,1472.50,23,3,26.00
04/19/2007,05:44,1472.75,1472.75,1472.50,1472.75,148,21,169.00
04/19/2007,05:45,1472.75,1473.00,1472.50,1473.00,982,3,985.00
04/19/2007,05:46,1473.00,1473.25,1473.00,1473.00,12,855,867.00
04/19/2007,05:47,1473.00,1473.25,1473.00,1473.25,87,691,778.00
04/19/2007,05:48,1473.25,1473.25,1473.00,1473.00,260,160,420.00
04/19/2007,05:49,1473.00,1473.00,1472.75,1473.00,65,130,195.00
04/19/2007,05:50,1472.75,1473.00,1472.75,1473.00,100,3,103.00
04/19/2007,05:51,1473.00,1473.00,1473.00,1473.00,6,0,6.00
04/19/2007,05:52,1472.75,1473.00,1472.75,1472.75,50,119,169.00
04/19/2007,05:53,1472.75,1473.25,1472.75,1473.25,428,38,466.00
04/19/2007,05:54,1473.25,1473.50,1473.25,1473.25,151,165,316.00
04/19/2007,05:55,1473.25,1473.25,1473.00,1473.25,42,324,366.00
04/19/2007,05:56,1473.25,1473.50,1473.25,1473.25,261,29,290.00
04/19/2007,05:57,1473.25,1473.50,1473.25,1473.25,26,63,89.00
04/19/2007,05:58,1473.25,1473.50,1473.25,1473.50,11,31,42.00
04/19/2007,05:59,1473.25,1473.25,1473.00,1473.00,1,173,174.00
04/19/2007,06:00,1472.75,1473.00,1472.75,1472.75,21,255,276.00
04/19/2007,06:01,1472.75,1472.75,1472.75,1472.75,0,120,120.00
04/19/2007,06:02,1472.75,1472.75,1472.50,1472.50,58,324,382.00
04/19/2007,06:03,1472.50,1472.50,1472.50,1472.50,0,70,70.00
04/19/2007,06:04,1472.50,1472.50,1472.25,1472.50,72,194,266.00
04/19/2007,06:05,1472.50,1472.50,1472.25,1472.50,88,101,189.00
04/19/2007,06:06,1472.50,1472.75,1472.50,1472.50,136,65,201.00
04/19/2007,06:07,1472.50,1472.75,1472.50,1472.75,2,78,80.00
04/19/2007,06:08,1472.75,1472.75,1472.50,1472.75,136,9,145.00
04/19/2007,06:09,1472.75,1472.75,1472.75,1472.75,67,0,67.00
04/19/2007,06:10,1472.75,1473.00,1472.50,1472.50,37,150,187.00
04/19/2007,06:11,1472.50,1472.50,1472.25,1472.25,10,146,156.00
04/19/2007,06:12,1472.25,1472.50,1472.25,1472.25,2,190,192.00
04/19/2007,06:13,1472.25,1472.25,1472.00,1472.00,44,232,276.00
04/19/2007,06:14,1472.00,1472.25,1472.00,1472.00,90,304,394.00
04/19/2007,06:15,1472.00,1472.50,1472.00,1472.50,149,7,156.00
04/19/2007,06:16,1472.25,1472.50,1472.25,1472.50,5,23,28.00
04/19/2007,06:17,1472.50,1472.50,1472.25,1472.25,198,3,201.00
04/19/2007,06:18,1472.50,1472.75,1472.25,1472.50,153,208,361.00
04/19/2007,06:19,1472.25,1472.75,1472.25,1472.50,313,154,467.00
04/19/2007,06:20,1472.50,1472.50,1472.00,1472.00,1,114,115.00
04/19/2007,06:21,1472.00,1472.25,1471.75,1471.75,44,285,329.00
04/19/2007,06:22,1471.75,1472.00,1471.75,1472.00,96,55,151.00
04/19/2007,06:23,1472.00,1472.25,1471.75,1472.25,47,1,48.00
04/19/2007,06:24,1472.25,1472.25,1472.00,1472.25,209,3,212.00
04/19/2007,06:25,1472.25,1472.25,1472.00,1472.00,102,154,256.00
04/19/2007,06:26,1472.00,1472.00,1471.50,1472.00,64,372,436.00
04/19/2007,06:27,1471.50,1472.00,1471.50,1472.00,28,164,192.00
04/19/2007,06:28,1472.00,1472.00,1471.75,1471.75,83,143,226.00
04/19/2007,06:29,1472.00,1472.00,1471.75,1472.00,10,7,17.00
04/19/2007,06:30,1471.75,1472.00,1471.75,1472.00,6,265,271.00
04/19/2007,06:31,1472.00,1472.25,1472.00,1472.00,242,45,287.00
04/19/2007,06:32,1472.00,1472.25,1472.00,1472.25,201,7,208.00
04/19/2007,06:33,1472.25,1472.25,1471.75,1472.00,147,334,481.00
04/19/2007,06:34,1472.00,1472.00,1471.50,1472.00,39,445,484.00
04/19/2007,06:35,1472.00,1472.00,1471.75,1471.75,40,84,124.00
04/19/2007,06:36,1472.00,1472.00,1471.75,1471.75,3,219,222.00
04/19/2007,06:37,1472.00,1472.00,1471.75,1471.75,6,5,11.00
04/19/2007,06:38,1471.75,1472.25,1471.50,1472.25,460,258,718.00
04/19/2007,06:39,1472.00,1472.25,1472.00,1472.00,237,637,874.00
04/19/2007,06:40,1471.75,1471.75,1471.50,1471.75,7,712,719.00
04/19/2007,06:41,1471.50,1471.75,1471.25,1471.50,923,660,1583.00
04/19/2007,06:42,1471.50,1471.50,1471.25,1471.25,23,562,585.00
04/19/2007,06:43,1471.50,1471.50,1471.00,1471.25,50,442,492.00
04/19/2007,06:44,1471.25,1471.50,1471.25,1471.25,39,575,614.00
04/19/2007,06:45,1471.25,1471.50,1471.00,1471.25,226,42,268.00
04/19/2007,06:46,1471.25,1471.50,1471.25,1471.25,43,119,162.00
04/19/2007,06:47,1471.50,1471.50,1471.25,1471.50,24,54,78.00
04/19/2007,06:48,1471.50,1471.50,1471.25,1471.50,130,437,567.00
04/19/2007,06:49,1471.25,1471.50,1471.25,1471.50,9,32,41.00
04/19/2007,06:50,1471.25,1471.50,1471.25,1471.50,103,21,124.00
04/19/2007,06:51,1471.50,1471.50,1471.25,1471.25,1,270,271.00
04/19/2007,06:52,1471.25,1471.25,1471.25,1471.25,0,58,58.00
04/19/2007,06:53,1471.25,1472.00,1471.25,1472.00,932,176,1108.00
04/19/2007,06:54,1471.75,1472.00,1471.75,1472.00,109,140,249.00
04/19/2007,06:55,1472.00,1472.25,1472.00,1472.00,196,607,803.00
04/19/2007,06:56,1471.75,1472.00,1471.75,1471.75,85,187,272.00
04/19/2007,06:57,1472.00,1472.00,1471.75,1472.00,6,1,7.00
04/19/2007,06:58,1471.75,1471.75,1471.50,1471.75,5,121,126.00
04/19/2007,06:59,1471.75,1472.00,1471.75,1471.75,27,53,80.00
04/19/2007,07:00,1472.00,1472.00,1471.75,1472.00,352,27,379.00
04/19/2007,07:01,1472.00,1472.75,1472.00,1472.75,491,11,502.00
04/19/2007,07:02,1472.75,1473.25,1472.75,1473.00,759,122,881.00
04/19/2007,07:03,1473.00,1473.25,1472.75,1473.00,163,588,751.00
04/19/2007,07:04,1473.00,1473.25,1473.00,1473.25,240,341,581.00
04/19/2007,07:05,1473.25,1473.50,1473.00,1473.50,576,12,588.00
04/19/2007,07:06,1473.50,1473.75,1473.50,1473.75,611,120,731.00
04/19/2007,07:07,1473.75,1474.00,1473.50,1473.75,777,295,1072.00
04/19/2007,07:08,1473.75,1474.00,1473.75,1473.75,26,417,443.00
04/19/2007,07:09,1473.50,1474.00,1473.50,1473.75,71,186,257.00
04/19/2007,07:10,1473.75,1473.75,1473.50,1473.50,160,460,620.00
04/19/2007,07:11,1473.50,1473.50,1473.25,1473.50,4,588,592.00
04/19/2007,07:12,1473.50,1473.75,1473.25,1473.75,531,3,534.00
04/19/2007,07:13,1473.50,1473.75,1473.50,1473.50,4,216,220.00
04/19/2007,07:14,1473.75,1473.75,1473.25,1473.25,13,491,504.00
04/19/2007,07:15,1473.25,1473.50,1473.00,1473.25,3,461,464.00
04/19/2007,07:16,1473.00,1473.25,1473.00,1473.00,307,82,389.00
04/19/2007,07:17,1473.00,1473.25,1473.00,1473.25,124,104,228.00
04/19/2007,07:18,1473.25,1473.50,1473.25,1473.25,43,8,51.00
04/19/2007,07:19,1473.25,1473.25,1473.00,1473.25,95,507,602.00
04/19/2007,07:20,1473.25,1473.50,1473.25,1473.50,184,0,184.00
04/19/2007,07:21,1473.50,1473.50,1473.25,1473.25,118,195,313.00
04/19/2007,07:22,1473.00,1473.25,1473.00,1473.25,182,9,191.00
04/19/2007,07:23,1473.00,1473.50,1473.00,1473.25,316,3,319.00
04/19/2007,07:24,1473.50,1474.00,1473.25,1474.00,507,11,518.00
04/19/2007,07:25,1474.00,1474.00,1473.75,1473.75,82,51,133.00
04/19/2007,07:26,1474.00,1474.00,1473.75,1473.75,3,17,20.00
04/19/2007,07:27,1473.75,1474.00,1473.75,1473.75,426,14,440.00
04/19/2007,07:28,1474.00,1474.00,1473.75,1473.75,12,367,379.00
04/19/2007,07:29,1473.75,1473.75,1473.50,1473.75,83,97,180.00
04/19/2007,07:30,1473.50,1473.75,1473.50,1473.50,52,96,148.00
04/19/2007,07:31,1473.75,1473.75,1472.75,1472.75,582,1223,1805.00
04/19/2007,07:32,1472.75,1473.00,1472.25,1473.00,406,465,871.00
04/19/2007,07:33,1473.00,1473.25,1472.25,1472.50,310,510,820.00
04/19/2007,07:34,1472.50,1472.75,1472.25,1472.50,678,149,827.00
04/19/2007,07:35,1472.50,1472.75,1472.50,1472.75,226,135,361.00
04/19/2007,07:36,1472.75,1472.75,1472.50,1472.75,156,23,179.00
04/19/2007,07:37,1472.75,1473.25,1472.75,1473.25,657,93,750.00
04/19/2007,07:38,1473.25,1473.25,1473.25,1473.25,496,0,496.00
04/19/2007,07:39,1473.25,1473.25,1472.75,1473.00,154,149,303.00
04/19/2007,07:40,1472.75,1473.00,1472.75,1472.75,65,193,258.00
04/19/2007,07:41,1472.75,1473.00,1472.75,1472.75,4,195,199.00
04/19/2007,07:42,1473.00,1473.00,1472.75,1472.75,100,25,125.00
04/19/2007,07:43,1473.00,1473.00,1472.75,1472.75,9,5,14.00
04/19/2007,07:44,1472.75,1473.00,1472.75,1473.00,2,40,42.00
04/19/2007,07:45,1472.75,1473.00,1472.75,1472.75,5,88,93.00
04/19/2007,07:46,1472.75,1473.50,1472.75,1473.50,351,101,452.00
04/19/2007,07:47,1473.25,1473.50,1473.00,1473.00,8,231,239.00
04/19/2007,07:48,1472.75,1472.75,1472.50,1472.75,58,567,625.00
04/19/2007,07:49,1472.75,1472.75,1472.50,1472.75,40,80,120.00
04/19/2007,07:50,1472.75,1473.25,1472.75,1473.00,432,95,527.00
04/19/2007,07:51,1472.75,1473.25,1472.50,1473.00,429,500,929.00
04/19/2007,07:52,1472.75,1473.25,1472.75,1473.25,248,2,250.00
04/19/2007,07:53,1473.50,1473.50,1473.25,1473.25,12,104,116.00
04/19/2007,07:54,1473.25,1473.25,1473.00,1473.25,20,20,40.00
04/19/2007,07:55,1473.00,1473.25,1473.00,1473.00,7,31,38.00
04/19/2007,07:56,1473.00,1473.25,1473.00,1473.25,36,6,42.00
04/19/2007,07:57,1473.00,1473.25,1473.00,1473.25,11,15,26.00
04/19/2007,07:58,1473.25,1473.25,1472.75,1473.00,20,210,230.00
04/19/2007,07:59,1472.75,1473.00,1472.50,1472.75,7,246,253.00
04/19/2007,08:00,1473.00,1473.00,1472.75,1472.75,3,19,22.00
04/19/2007,08:01,1472.75,1472.75,1472.50,1472.50,6,50,56.00
04/19/2007,08:02,1472.50,1472.75,1472.50,1472.75,111,29,140.00
04/19/2007,08:03,1472.75,1472.75,1472.50,1472.50,203,38,241.00
04/19/2007,08:04,1472.50,1472.50,1472.25,1472.25,10,222,232.00
04/19/2007,08:05,1472.25,1472.75,1472.00,1472.25,541,536,1077.00
04/19/2007,08:06,1472.25,1472.50,1472.25,1472.50,234,22,256.00
04/19/2007,08:07,1472.50,1472.75,1472.50,1472.50,136,2,138.00
04/19/2007,08:08,1472.50,1472.75,1472.50,1472.50,42,241,283.00
04/19/2007,08:09,1472.50,1473.00,1472.50,1473.00,1138,4,1142.00
04/19/2007,08:10,1473.00,1473.50,1473.00,1473.25,570,268,838.00
04/19/2007,08:11,1473.25,1473.50,1473.00,1473.25,245,160,405.00
04/19/2007,08:12,1473.25,1473.25,1472.50,1472.75,198,897,1095.00
04/19/2007,08:13,1472.75,1473.00,1472.75,1472.75,77,18,95.00
04/19/2007,08:14,1473.00,1473.00,1472.75,1472.75,137,205,342.00
04/19/2007,08:15,1472.75,1473.00,1472.75,1472.75,111,59,170.00
04/19/2007,08:16,1472.75,1473.25,1472.75,1473.00,92,73,165.00
04/19/2007,08:17,1473.00,1473.25,1473.00,1473.25,491,272,763.00
04/19/2007,08:18,1473.00,1473.25,1472.75,1473.00,224,592,816.00
04/19/2007,08:19,1473.00,1473.00,1472.50,1472.75,759,482,1241.00
04/19/2007,08:20,1472.75,1473.00,1472.50,1472.75,391,33,424.00
04/19/2007,08:21,1472.50,1472.75,1472.50,1472.50,58,39,97.00
04/19/2007,08:22,1472.75,1472.75,1472.25,1472.25,30,524,554.00
04/19/2007,08:23,1472.25,1472.50,1472.00,1472.25,202,525,727.00
04/19/2007,08:24,1472.25,1472.50,1472.00,1472.50,539,5,544.00
04/19/2007,08:25,1472.25,1472.50,1472.25,1472.25,7,400,407.00
04/19/2007,08:26,1472.25,1472.50,1472.25,1472.50,304,33,337.00
04/19/2007,08:27,1472.50,1472.75,1472.25,1472.50,342,454,796.00
04/19/2007,08:28,1472.25,1472.75,1472.25,1472.50,890,4,894.00
04/19/2007,08:29,1472.50,1473.00,1472.50,1472.50,211,558,769.00
04/19/2007,08:30,1472.50,1473.25,1472.50,1473.25,1857,1270,3127.00
04/19/2007,08:31,1473.00,1473.25,1472.00,1472.50,4994,6550,11544.00
04/19/2007,08:32,1472.75,1473.00,1472.25,1472.75,3683,3662,7345.00
04/19/2007,08:33,1472.75,1474.00,1472.75,1473.50,6031,4017,10048.00
04/19/2007,08:34,1473.50,1473.75,1471.50,1471.75,2647,7399,10046.00
04/19/2007,08:35,1471.75,1472.25,1471.25,1471.75,5681,5701,11382.00
04/19/2007,08:36,1471.75,1472.25,1471.25,1471.75,4708,2594,7302.00
04/19/2007,08:37,1471.50,1472.25,1471.50,1472.00,2462,1433,3895.00
04/19/2007,08:38,1472.00,1473.00,1471.75,1472.75,5566,2576,8142.00
04/19/2007,08:39,1473.00,1473.75,1472.25,1473.75,5003,2622,7625.00
04/19/2007,08:40,1473.75,1473.75,1472.75,1473.00,2368,3508,5876.00
04/19/2007,08:41,1472.75,1473.25,1472.50,1473.25,2392,1895,4287.00
04/19/2007,08:42,1473.25,1473.50,1472.75,1472.75,1714,2018,3732.00
04/19/2007,08:43,1473.00,1473.25,1472.50,1473.00,1101,1215,2316.00
04/19/2007,08:44,1472.75,1473.75,1472.50,1473.25,2550,964,3514.00
04/19/2007,08:45,1473.50,1473.75,1473.00,1473.50,2229,2426,4655.00
04/19/2007,08:46,1473.50,1473.50,1472.25,1472.75,1330,2794,4124.00
04/19/2007,08:47,1472.75,1473.25,1472.50,1472.75,1320,1301,2621.00
04/19/2007,08:48,1472.50,1473.50,1472.50,1473.25,1431,1315,2746.00
04/19/2007,08:49,1473.00,1475.25,1473.00,1475.00,11397,2776,14173.00
04/19/2007,08:50,1475.25,1475.50,1474.75,1474.75,2574,5050,7624.00
04/19/2007,08:51,1475.00,1475.25,1474.50,1475.25,2957,1998,4955.00
04/19/2007,08:52,1475.00,1476.00,1474.75,1475.50,6339,3591,9930.00
04/19/2007,08:53,1475.50,1475.75,1474.50,1474.50,1187,5591,6778.00
04/19/2007,08:54,1474.75,1475.00,1474.25,1474.50,2329,4542,6871.00
04/19/2007,08:55,1474.50,1474.75,1474.00,1474.75,1271,1170,2441.00
04/19/2007,08:56,1474.75,1474.75,1474.00,1474.50,504,1435,1939.00
04/19/2007,08:57,1474.25,1474.75,1474.00,1474.25,1448,1815,3263.00
04/19/2007,08:58,1474.00,1475.75,1474.00,1475.00,5521,1814,7335.00
04/19/2007,08:59,1475.00,1475.50,1474.75,1475.50,2040,888,2928.00
04/19/2007,09:00,1475.50,1475.75,1474.50,1475.00,1889,2285,4174.00
04/19/2007,09:01,1475.00,1475.00,1473.50,1474.00,2572,4877,7449.00
04/19/2007,09:02,1474.00,1474.75,1473.75,1474.25,1612,1576,3188.00
04/19/2007,09:03,1474.00,1475.50,1474.00,1475.50,3482,1059,4541.00
04/19/2007,09:04,1475.50,1476.25,1474.75,1475.75,3919,3003,6922.00
04/19/2007,09:05,1475.75,1476.75,1475.50,1476.25,7200,3470,10670.00
04/19/2007,09:06,1476.25,1476.50,1475.75,1476.50,2001,3214,5215.00
04/19/2007,09:07,1476.25,1476.75,1476.00,1476.00,516,1991,2507.00
04/19/2007,09:08,1476.00,1476.25,1475.75,1476.00,966,2460,3426.00
04/19/2007,09:09,1476.25,1476.75,1475.75,1476.00,3402,2776,6178.00
04/19/2007,09:10,1475.75,1476.25,1475.50,1475.50,922,976,1898.00
04/19/2007,09:11,1475.75,1476.00,1475.50,1476.00,1248,580,1828.00
04/19/2007,09:12,1476.00,1476.00,1475.75,1476.00,577,46,623.00
04/19/2007,09:13,1476.00,1476.00,1474.75,1475.00,1897,4136,6033.00
04/19/2007,09:14,1475.00,1475.50,1474.50,1475.25,4077,3502,7579.00
04/19/2007,09:15,1475.25,1475.50,1474.50,1474.50,1088,3343,4431.00
04/19/2007,09:16,1474.75,1475.25,1474.50,1474.75,3619,997,4616.00
04/19/2007,09:17,1474.75,1475.50,1474.75,1475.00,794,722,1516.00
04/19/2007,09:18,1475.00,1475.75,1475.00,1475.25,889,689,1578.00
04/19/2007,09:19,1475.25,1475.75,1474.75,1475.25,1413,1995,3408.00
04/19/2007,09:20,1475.00,1476.25,1475.00,1476.00,3216,120,3336.00
04/19/2007,09:21,1476.00,1477.25,1476.00,1476.50,5002,4732,9734.00
04/19/2007,09:22,1476.75,1477.00,1476.50,1476.75,1326,627,1953.00
04/19/2007,09:23,1476.75,1477.25,1476.75,1477.00,1993,1685,3678.00
04/19/2007,09:24,1477.00,1477.25,1476.50,1477.00,1575,1393,2968.00
04/19/2007,09:25,1476.75,1477.50,1476.50,1477.50,2954,1146,4100.00
04/19/2007,09:26,1477.25,1478.50,1477.25,1478.25,10641,3232,13873.00
04/19/2007,09:27,1478.00,1478.50,1477.50,1478.00,3251,3770,7021.00
04/19/2007,09:28,1477.75,1478.25,1477.50,1477.75,3474,2976,6450.00
04/19/2007,09:29,1477.50,1477.75,1477.25,1477.50,1133,2673,3806.00
04/19/2007,09:30,1477.50,1477.75,1477.00,1477.50,931,1570,2501.00
04/19/2007,09:31,1477.25,1477.75,1477.00,1477.50,1251,1287,2538.00
04/19/2007,09:32,1477.25,1478.00,1477.25,1477.25,1749,1546,3295.00
04/19/2007,09:33,1477.50,1477.75,1477.00,1477.25,1168,1526,2694.00
04/19/2007,09:34,1477.25,1477.50,1476.50,1476.75,958,2687,3645.00
04/19/2007,09:35,1476.75,1477.00,1476.50,1477.00,1209,601,1810.00
04/19/2007,09:36,1477.00,1477.75,1476.75,1477.50,2350,890,3240.00
04/19/2007,09:37,1477.50,1477.75,1477.00,1477.50,2145,1151,3296.00
04/19/2007,09:38,1477.25,1477.50,1477.00,1477.25,1488,1097,2585.00
04/19/2007,09:39,1477.50,1477.50,1476.75,1476.75,576,1733,2309.00
04/19/2007,09:40,1476.75,1477.25,1476.75,1477.25,1161,692,1853.00
04/19/2007,09:41,1477.25,1477.50,1476.50,1476.50,284,1729,2013.00
04/19/2007,09:42,1476.50,1477.00,1476.00,1476.00,1177,3444,4621.00
04/19/2007,09:43,1476.25,1476.75,1476.00,1476.50,1954,1278,3232.00
04/19/2007,09:44,1476.50,1476.75,1476.25,1476.25,757,875,1632.00
04/19/2007,09:45,1476.50,1476.75,1476.50,1476.75,220,467,687.00
04/19/2007,09:46,1476.75,1477.00,1476.50,1476.75,1119,619,1738.00
04/19/2007,09:47,1476.75,1477.00,1476.50,1477.00,250,29,279.00
04/19/2007,09:48,1476.75,1477.00,1476.50,1476.50,51,758,809.00
04/19/2007,09:49,1476.75,1477.00,1476.50,1476.75,224,371,595.00
04/19/2007,09:50,1476.75,1476.75,1475.75,1475.75,306,1961,2267.00
04/19/2007,09:51,1476.00,1476.00,1475.25,1475.50,1047,2764,3811.00
04/19/2007,09:52,1475.50,1475.75,1474.75,1475.50,1823,2995,4818.00
04/19/2007,09:53,1475.25,1476.00,1475.25,1475.50,1793,1201,2994.00
04/19/2007,09:54,1475.75,1475.75,1475.50,1475.75,34,323,357.00
04/19/2007,09:55,1475.50,1475.75,1475.50,1475.50,45,159,204.00
04/19/2007,09:56,1475.50,1475.75,1475.50,1475.50,481,283,764.00
04/19/2007,09:57,1475.50,1476.00,1475.50,1475.75,912,550,1462.00
04/19/2007,09:58,1476.00,1476.75,1475.75,1476.50,2150,1498,3648.00
04/19/2007,09:59,1476.75,1476.75,1476.25,1476.50,633,647,1280.00
04/19/2007,10:00,1476.50,1476.75,1476.25,1476.50,299,55,354.00
04/19/2007,10:01,1476.50,1477.00,1476.50,1476.50,420,861,1281.00
04/19/2007,10:02,1476.50,1476.75,1476.00,1476.00,705,2666,3371.00
04/19/2007,10:03,1476.25,1476.25,1475.50,1475.75,734,1652,2386.00
04/19/2007,10:04,1476.00,1476.00,1475.50,1475.50,555,499,1054.00
04/19/2007,10:05,1475.75,1475.75,1475.00,1475.25,866,1823,2689.00
04/19/2007,10:06,1475.50,1476.00,1475.25,1476.00,1394,118,1512.00
04/19/2007,10:07,1475.75,1476.00,1475.75,1476.00,90,232,322.00
04/19/2007,10:08,1476.00,1476.00,1475.50,1475.50,178,888,1066.00
04/19/2007,10:09,1475.50,1476.00,1475.50,1475.50,656,316,972.00
04/19/2007,10:10,1475.75,1476.00,1475.75,1475.75,416,177,593.00
04/19/2007,10:11,1475.75,1476.50,1475.75,1476.50,1990,582,2572.00
04/19/2007,10:12,1476.25,1476.50,1476.00,1476.25,614,935,1549.00
04/19/2007,10:13,1476.25,1477.50,1476.25,1477.50,4251,1299,5550.00
04/19/2007,10:14,1477.25,1477.50,1477.00,1477.25,397,1013,1410.00
04/19/2007,10:15,1477.25,1478.00,1477.25,1477.75,2080,487,2567.00
04/19/2007,10:16,1477.50,1477.75,1477.25,1477.25,527,1401,1928.00
04/19/2007,10:17,1477.50,1478.50,1477.25,1478.50,3770,889,4659.00
04/19/2007,10:18,1478.50,1479.00,1478.25,1478.50,7159,4177,11336.00
04/19/2007,10:19,1478.50,1478.75,1477.75,1477.75,1532,2612,4144.00
04/19/2007,10:20,1477.75,1478.25,1477.50,1477.50,632,1541,2173.00
04/19/2007,10:21,1477.75,1478.00,1477.50,1478.00,573,276,849.00
04/19/2007,10:22,1478.25,1478.25,1477.75,1477.75,248,416,664.00
04/19/2007,10:23,1477.75,1478.00,1477.75,1477.75,406,477,883.00
04/19/2007,10:24,1477.75,1478.00,1477.50,1477.50,346,699,1045.00
04/19/2007,10:25,1477.75,1478.00,1477.50,1477.75,437,409,846.00
04/19/2007,10:26,1477.75,1478.25,1477.75,1478.00,650,835,1485.00
04/19/2007,10:27,1478.00,1478.25,1477.50,1477.75,571,580,1151.00
04/19/2007,10:28,1477.50,1477.75,1477.25,1477.50,265,952,1217.00
04/19/2007,10:29,1477.25,1477.50,1476.75,1476.75,330,2930,3260.00
04/19/2007,10:30,1476.75,1477.50,1476.75,1477.25,1140,447,1587.00
04/19/2007,10:31,1477.25,1477.50,1477.00,1477.50,396,764,1160.00
04/19/2007,10:32,1477.25,1477.75,1477.25,1477.50,512,62,574.00
04/19/2007,10:33,1477.50,1477.75,1477.50,1477.75,28,226,254.00
04/19/2007,10:34,1477.75,1477.75,1477.25,1477.25,252,938,1190.00
04/19/2007,10:35,1477.50,1477.75,1477.00,1477.00,311,953,1264.00
04/19/2007,10:36,1477.00,1477.50,1477.00,1477.50,1490,275,1765.00
04/19/2007,10:37,1477.25,1477.75,1477.25,1477.50,534,206,740.00
04/19/2007,10:38,1477.75,1478.25,1477.50,1478.25,1247,372,1619.00
04/19/2007,10:39,1478.25,1478.25,1477.50,1477.75,245,1591,1836.00
04/19/2007,10:40,1477.50,1477.75,1477.50,1477.75,49,305,354.00
04/19/2007,10:41,1477.75,1478.25,1477.75,1478.00,699,457,1156.00
04/19/2007,10:42,1478.00,1478.50,1478.00,1478.25,970,815,1785.00
04/19/2007,10:43,1478.25,1479.00,1478.25,1478.50,3081,2761,5842.00
04/19/2007,10:44,1478.50,1479.00,1478.00,1478.00,1513,3547,5060.00
04/19/2007,10:45,1477.75,1478.50,1477.75,1478.25,2029,1292,3321.00
04/19/2007,10:46,1478.25,1479.00,1478.25,1478.75,1304,408,1712.00
04/19/2007,10:47,1478.50,1479.00,1478.50,1478.50,645,643,1288.00
04/19/2007,10:48,1478.50,1478.50,1478.00,1478.25,693,959,1652.00
04/19/2007,10:49,1478.25,1478.75,1478.25,1478.50,449,603,1052.00
04/19/2007,10:50,1478.50,1478.50,1478.00,1478.25,995,1515,2510.00
04/19/2007,10:51,1478.25,1479.50,1478.25,1479.25,3574,383,3957.00
04/19/2007,10:52,1479.25,1479.25,1478.50,1479.00,1290,2079,3369.00
04/19/2007,10:53,1479.00,1479.50,1478.75,1479.25,947,1712,2659.00
04/19/2007,10:54,1479.00,1479.75,1479.00,1479.50,2254,515,2769.00
04/19/2007,10:55,1479.50,1479.75,1479.25,1479.50,1892,878,2770.00
04/19/2007,10:56,1479.50,1479.75,1479.25,1479.50,1198,785,1983.00
04/19/2007,10:57,1479.50,1479.50,1479.00,1479.25,817,1130,1947.00
04/19/2007,10:58,1479.25,1479.25,1479.00,1479.00,240,669,909.00
04/19/2007,10:59,1479.00,1479.00,1478.50,1478.75,450,1653,2103.00
04/19/2007,11:00,1478.75,1479.25,1478.50,1479.00,1558,773,2331.00
04/19/2007,11:01,1479.00,1479.00,1478.00,1478.50,4181,4883,9064.00
04/19/2007,11:02,1478.50,1478.75,1478.25,1478.50,1561,448,2009.00
04/19/2007,11:03,1478.50,1478.50,1478.00,1478.25,1169,1131,2300.00
04/19/2007,11:04,1478.25,1478.75,1478.25,1478.75,1250,403,1653.00
04/19/2007,11:05,1478.50,1478.75,1478.00,1478.25,603,3123,3726.00
04/19/2007,11:06,1478.25,1478.50,1478.00,1478.25,806,610,1416.00
04/19/2007,11:07,1478.00,1478.75,1478.00,1478.75,1351,45,1396.00
04/19/2007,11:08,1478.75,1479.00,1478.50,1478.50,738,441,1179.00
04/19/2007,11:09,1478.75,1478.75,1478.25,1478.75,287,1608,1895.00
04/19/2007,11:10,1478.50,1478.75,1478.25,1478.25,34,1315,1349.00
04/19/2007,11:11,1478.25,1478.75,1478.25,1478.50,896,385,1281.00
04/19/2007,11:12,1478.25,1478.50,1478.25,1478.25,38,90,128.00
04/19/2007,11:13,1478.25,1478.50,1478.00,1478.25,250,708,958.00
04/19/2007,11:14,1478.50,1478.50,1478.25,1478.50,187,170,357.00
04/19/2007,11:15,1478.25,1479.75,1478.25,1479.75,4054,2147,6201.00
04/19/2007,11:16,1479.75,1480.25,1479.25,1480.00,4323,2734,7057.00
04/19/2007,11:17,1480.00,1480.25,1479.75,1480.00,2300,2407,4707.00
04/19/2007,11:18,1480.00,1481.25,1480.00,1481.00,5552,3340,8892.00
04/19/2007,11:19,1480.75,1481.00,1480.25,1480.25,1814,2834,4648.00
04/19/2007,11:20,1480.25,1480.75,1480.00,1480.00,865,1258,2123.00
04/19/2007,11:21,1480.25,1480.25,1479.50,1479.75,742,1911,2653.00
04/19/2007,11:22,1479.75,1480.25,1479.75,1480.00,675,219,894.00
04/19/2007,11:23,1480.00,1480.50,1480.00,1480.50,1044,587,1631.00
04/19/2007,11:24,1480.25,1480.50,1480.00,1480.00,271,682,953.00
04/19/2007,11:25,1480.00,1480.50,1480.00,1480.50,660,89,749.00
04/19/2007,11:26,1480.50,1480.75,1480.25,1480.50,1250,1361,2611.00
04/19/2007,11:27,1480.25,1480.50,1480.00,1480.50,260,861,1121.00
04/19/2007,11:28,1480.50,1480.50,1480.25,1480.50,994,217,1211.00
04/19/2007,11:29,1480.50,1480.50,1480.00,1480.25,481,1203,1684.00
04/19/2007,11:30,1480.25,1480.50,1480.00,1480.00,105,923,1028.00
04/19/2007,11:31,1480.25,1480.25,1479.25,1479.50,722,2548,3270.00
04/19/2007,11:32,1479.50,1479.75,1479.00,1479.25,782,1848,2630.00
04/19/2007,11:33,1479.25,1479.50,1479.25,1479.50,158,444,602.00
04/19/2007,11:34,1479.25,1479.75,1479.25,1479.50,478,1454,1932.00
04/19/2007,11:35,1479.50,1479.75,1479.25,1479.50,179,501,680.00
04/19/2007,11:36,1479.50,1479.75,1479.25,1479.25,91,463,554.00
04/19/2007,11:37,1479.50,1479.50,1479.00,1479.25,142,704,846.00
04/19/2007,11:38,1479.25,1479.50,1479.25,1479.50,140,492,632.00
04/19/2007,11:39,1479.25,1479.50,1479.25,1479.25,672,48,720.00
04/19/2007,11:40,1479.50,1479.50,1479.25,1479.50,385,329,714.00
04/19/2007,11:41,1479.50,1479.75,1479.50,1479.75,296,238,534.00
04/19/2007,11:42,1479.75,1480.25,1479.50,1480.00,1434,229,1663.00
04/19/2007,11:43,1480.00,1480.00,1479.50,1479.75,480,545,1025.00
04/19/2007,11:44,1479.75,1480.00,1479.75,1480.00,270,344,614.00
04/19/2007,11:45,1479.75,1480.00,1479.50,1479.75,169,476,645.00
04/19/2007,11:46,1479.50,1480.00,1479.50,1480.00,689,78,767.00
04/19/2007,11:47,1480.00,1480.25,1479.75,1480.00,307,304,611.00
04/19/2007,11:48,1480.00,1480.25,1480.00,1480.25,356,96,452.00
04/19/2007,11:49,1480.00,1480.75,1480.00,1480.75,1198,264,1462.00
04/19/2007,11:50,1480.75,1481.25,1480.50,1481.00,2406,1023,3429.00
04/19/2007,11:51,1481.00,1481.75,1481.00,1481.25,4294,856,5150.00
04/19/2007,11:52,1481.50,1481.50,1481.00,1481.00,329,693,1022.00
04/19/2007,11:53,1481.00,1481.25,1480.50,1480.75,299,1544,1843.00
04/19/2007,11:54,1480.75,1481.25,1480.75,1481.00,584,67,651.00
04/19/2007,11:55,1481.25,1481.25,1480.75,1481.00,194,885,1079.00
04/19/2007,11:56,1481.00,1481.00,1480.50,1480.50,806,769,1575.00
04/19/2007,11:57,1480.50,1480.75,1480.50,1480.75,438,46,484.00
04/19/2007,11:58,1480.75,1481.50,1480.50,1481.25,1060,169,1229.00
04/19/2007,11:59,1481.25,1481.50,1481.00,1481.00,562,1137,1699.00
04/19/2007,12:00,1481.00,1481.25,1480.75,1480.75,360,787,1147.00
04/19/2007,12:01,1481.00,1481.25,1480.75,1481.00,267,208,475.00
04/19/2007,12:02,1481.25,1481.25,1480.75,1480.75,429,154,583.00
04/19/2007,12:03,1481.00,1481.25,1481.00,1481.25,153,117,270.00
04/19/2007,12:04,1481.25,1481.25,1481.00,1481.25,191,93,284.00
04/19/2007,12:05,1481.25,1481.75,1481.00,1481.50,1084,138,1222.00
04/19/2007,12:06,1481.75,1481.75,1481.00,1481.50,455,1642,2097.00
04/19/2007,12:07,1481.25,1481.50,1481.25,1481.25,49,96,145.00
04/19/2007,12:08,1481.25,1481.50,1481.00,1481.25,654,1127,1781.00
04/19/2007,12:09,1481.50,1481.50,1481.25,1481.25,48,788,836.00
04/19/2007,12:10,1481.25,1481.50,1481.00,1481.50,404,219,623.00
04/19/2007,12:11,1481.50,1481.50,1481.00,1481.50,466,938,1404.00
04/19/2007,12:12,1481.50,1481.75,1481.25,1481.75,1118,255,1373.00
04/19/2007,12:13,1481.75,1481.75,1481.25,1481.25,80,448,528.00
04/19/2007,12:14,1481.25,1481.75,1481.25,1481.75,360,122,482.00
04/19/2007,12:15,1481.75,1481.75,1481.00,1481.25,760,804,1564.00
04/19/2007,12:16,1481.00,1481.25,1481.00,1481.00,482,592,1074.00
04/19/2007,12:17,1481.00,1481.25,1480.75,1481.25,69,713,782.00
04/19/2007,12:18,1481.00,1481.50,1481.00,1481.50,1000,466,1466.00
04/19/2007,12:19,1481.25,1481.50,1480.75,1481.00,365,893,1258.00
04/19/2007,12:20,1481.00,1481.25,1481.00,1481.00,264,189,453.00
04/19/2007,12:21,1481.00,1481.25,1480.75,1481.00,354,475,829.00
04/19/2007,12:22,1481.00,1481.00,1480.75,1480.75,721,2842,3563.00
04/19/2007,12:23,1480.75,1481.00,1480.75,1481.00,82,797,879.00
04/19/2007,12:24,1480.75,1481.25,1480.75,1481.00,2699,242,2941.00
04/19/2007,12:25,1481.25,1481.25,1481.00,1481.25,192,46,238.00
04/19/2007,12:26,1481.25,1481.50,1481.00,1481.25,485,748,1233.00
04/19/2007,12:27,1481.25,1481.50,1481.00,1481.50,374,260,634.00
04/19/2007,12:28,1481.50,1481.50,1481.25,1481.25,175,353,528.00
04/19/2007,12:29,1481.25,1481.50,1481.25,1481.25,9,508,517.00
04/19/2007,12:30,1481.25,1481.50,1481.00,1481.25,166,83,249.00
04/19/2007,12:31,1481.25,1481.50,1481.25,1481.50,724,92,816.00
04/19/2007,12:32,1481.50,1481.50,1481.25,1481.25,331,487,818.00
04/19/2007,12:33,1481.50,1481.50,1481.25,1481.50,3,807,810.00
04/19/2007,12:34,1481.25,1481.50,1481.00,1481.00,14,208,222.00
04/19/2007,12:35,1481.00,1481.25,1480.75,1481.00,603,1116,1719.00
04/19/2007,12:36,1481.25,1481.25,1480.50,1480.50,172,1605,1777.00
04/19/2007,12:37,1480.75,1480.75,1480.50,1480.75,479,520,999.00
04/19/2007,12:38,1480.75,1481.00,1480.50,1480.50,417,634,1051.00
04/19/2007,12:39,1480.75,1480.75,1480.50,1480.50,49,280,329.00
04/19/2007,12:40,1480.50,1480.75,1480.50,1480.50,34,101,135.00
04/19/2007,12:41,1480.50,1480.75,1480.25,1480.50,112,601,713.00
04/19/2007,12:42,1480.50,1480.50,1480.25,1480.25,35,723,758.00
04/19/2007,12:43,1480.25,1480.25,1480.00,1480.00,92,1793,1885.00
04/19/2007,12:44,1480.00,1480.25,1479.75,1480.00,1110,408,1518.00
04/19/2007,12:45,1480.00,1480.50,1480.00,1480.00,1000,566,1566.00
04/19/2007,12:46,1480.00,1480.25,1480.00,1480.25,125,870,995.00
04/19/2007,12:47,1480.25,1480.50,1480.00,1480.50,870,472,1342.00
04/19/2007,12:48,1480.50,1480.50,1480.25,1480.50,329,160,489.00
04/19/2007,12:49,1480.50,1480.50,1480.25,1480.25,64,122,186.00
04/19/2007,12:50,1480.50,1480.75,1480.25,1480.50,1298,132,1430.00
04/19/2007,12:51,1480.50,1481.00,1480.50,1480.75,687,190,877.00
04/19/2007,12:52,1480.75,1481.25,1480.75,1481.00,1188,808,1996.00
04/19/2007,12:53,1480.75,1481.25,1480.75,1481.00,505,117,622.00
04/19/2007,12:54,1481.25,1481.50,1481.00,1481.25,2050,356,2406.00
04/19/2007,12:55,1481.25,1481.50,1481.00,1481.25,596,498,1094.00
04/19/2007,12:56,1481.25,1481.50,1481.25,1481.25,533,469,1002.00
04/19/2007,12:57,1481.25,1481.25,1481.00,1481.00,200,367,567.00
04/19/2007,12:58,1481.00,1481.25,1481.00,1481.25,309,57,366.00
04/19/2007,12:59,1481.25,1481.25,1481.00,1481.00,42,31,73.00
04/19/2007,13:00,1481.00,1481.25,1480.75,1480.75,27,1392,1419.00
04/19/2007,13:01,1480.75,1481.00,1480.50,1480.75,36,439,475.00
04/19/2007,13:02,1480.50,1480.75,1480.50,1480.50,6,203,209.00
04/19/2007,13:03,1480.75,1480.75,1480.25,1480.50,234,696,930.00
04/19/2007,13:04,1480.50,1480.75,1480.50,1480.75,67,140,207.00
04/19/2007,13:05,1480.50,1480.75,1480.50,1480.75,239,17,256.00
04/19/2007,13:06,1480.75,1481.00,1480.75,1480.75,651,458,1109.00
04/19/2007,13:07,1480.75,1480.75,1480.50,1480.75,78,115,193.00
04/19/2007,13:08,1480.75,1480.75,1480.50,1480.75,43,112,155.00
04/19/2007,13:09,1480.50,1480.75,1480.50,1480.50,2,59,61.00
04/19/2007,13:10,1480.50,1480.75,1480.25,1480.25,28,387,415.00
04/19/2007,13:11,1480.50,1480.75,1480.25,1480.75,801,117,918.00
04/19/2007,13:12,1480.50,1480.75,1480.50,1480.50,6,582,588.00
04/19/2007,13:13,1480.25,1480.50,1480.25,1480.50,12,205,217.00
04/19/2007,13:14,1480.25,1480.50,1480.25,1480.50,331,153,484.00
04/19/2007,13:15,1480.25,1480.25,1480.00,1480.00,1053,1461,2514.00
04/19/2007,13:16,1480.00,1480.25,1479.50,1479.50,576,2190,2766.00
04/19/2007,13:17,1479.50,1479.75,1479.00,1479.25,662,4063,4725.00
04/19/2007,13:18,1479.00,1479.25,1478.75,1478.75,956,1480,2436.00
04/19/2007,13:19,1479.00,1479.00,1478.25,1478.75,2387,4318,6705.00
04/19/2007,13:20,1478.50,1479.00,1478.50,1479.00,783,1220,2003.00
04/19/2007,13:21,1478.75,1479.00,1478.50,1478.75,489,778,1267.00
04/19/2007,13:22,1478.50,1478.75,1477.75,1477.75,865,3777,4642.00
04/19/2007,13:23,1478.00,1478.00,1477.50,1478.00,435,2722,3157.00
04/19/2007,13:24,1478.00,1478.25,1477.50,1478.00,2277,987,3264.00
04/19/2007,13:25,1478.00,1478.25,1477.75,1478.00,730,996,1726.00
04/19/2007,13:26,1478.00,1478.25,1477.75,1478.25,299,374,673.00
04/19/2007,13:27,1478.25,1478.50,1478.00,1478.50,1055,44,1099.00
04/19/2007,13:28,1478.50,1478.50,1477.75,1477.75,152,1364,1516.00
04/19/2007,13:29,1478.00,1478.25,1477.75,1478.25,1458,44,1502.00
04/19/2007,13:30,1478.25,1478.50,1478.25,1478.25,188,135,323.00
04/19/2007,13:31,1478.50,1478.50,1478.00,1478.25,300,870,1170.00
04/19/2007,13:32,1478.25,1478.25,1477.50,1477.50,1423,2820,4243.00
04/19/2007,13:33,1477.75,1478.25,1477.25,1478.00,2054,1618,3672.00
04/19/2007,13:34,1478.25,1478.50,1478.00,1478.25,1239,496,1735.00
04/19/2007,13:35,1478.25,1478.25,1478.00,1478.25,755,270,1025.00
04/19/2007,13:36,1478.25,1478.25,1478.00,1478.25,127,133,260.00
04/19/2007,13:37,1478.25,1478.50,1478.25,1478.50,418,45,463.00
04/19/2007,13:38,1478.25,1478.50,1478.25,1478.50,65,78,143.00
04/19/2007,13:39,1478.50,1478.50,1478.25,1478.50,127,403,530.00
04/19/2007,13:40,1478.50,1478.50,1478.25,1478.25,119,585,704.00
04/19/2007,13:41,1478.00,1479.25,1478.00,1479.00,2868,216,3084.00
04/19/2007,13:42,1479.00,1479.25,1478.75,1479.00,393,1337,1730.00
04/19/2007,13:43,1478.75,1479.00,1478.75,1478.75,71,39,110.00
04/19/2007,13:44,1479.00,1479.25,1478.75,1479.00,333,255,588.00
04/19/2007,13:45,1479.00,1479.50,1479.00,1479.00,906,198,1104.00
04/19/2007,13:46,1479.25,1479.50,1479.00,1479.00,259,160,419.00
04/19/2007,13:47,1479.25,1479.25,1479.00,1479.00,22,26,48.00
04/19/2007,13:48,1479.00,1479.00,1478.75,1479.00,334,727,1061.00
04/19/2007,13:49,1479.00,1479.25,1478.75,1479.00,265,227,492.00
04/19/2007,13:50,1479.00,1479.25,1479.00,1479.25,205,22,227.00
04/19/2007,13:51,1479.25,1479.25,1479.00,1479.00,23,74,97.00
04/19/2007,13:52,1479.00,1479.25,1479.00,1479.00,191,97,288.00
04/19/2007,13:53,1479.00,1479.25,1478.75,1478.75,157,494,651.00
04/19/2007,13:54,1478.75,1479.00,1478.75,1478.75,118,130,248.00
04/19/2007,13:55,1479.00,1479.00,1478.50,1478.75,1020,693,1713.00
04/19/2007,13:56,1478.75,1479.00,1478.50,1478.75,308,642,950.00
04/19/2007,13:57,1478.75,1479.00,1478.25,1478.50,53,1070,1123.00
04/19/2007,13:58,1478.25,1479.00,1478.25,1478.75,1078,117,1195.00
04/19/2007,13:59,1479.00,1479.00,1478.75,1479.00,55,42,97.00
04/19/2007,14:00,1479.00,1479.00,1478.25,1478.25,132,862,994.00
04/19/2007,14:01,1478.50,1478.75,1478.25,1478.50,644,881,1525.00
04/19/2007,14:02,1478.50,1478.75,1478.50,1478.75,33,44,77.00
04/19/2007,14:03,1478.75,1479.00,1478.50,1478.75,395,421,816.00
04/19/2007,14:04,1478.75,1478.75,1478.25,1478.50,490,505,995.00
04/19/2007,14:05,1478.50,1478.75,1478.50,1478.50,11,99,110.00
04/19/2007,14:06,1478.75,1478.75,1478.00,1478.00,238,1322,1560.00
04/19/2007,14:07,1478.00,1478.50,1478.00,1478.00,581,1152,1733.00
04/19/2007,14:08,1478.00,1478.50,1477.75,1478.25,1264,1190,2454.00
04/19/2007,14:09,1478.50,1479.00,1478.50,1479.00,1080,66,1146.00
04/19/2007,14:10,1479.00,1479.50,1479.00,1479.50,1916,708,2624.00
04/19/2007,14:11,1479.50,1479.75,1479.25,1479.75,1320,133,1453.00
04/19/2007,14:12,1479.50,1479.75,1479.25,1479.25,330,936,1266.00
04/19/2007,14:13,1479.50,1479.50,1479.25,1479.25,169,870,1039.00
04/19/2007,14:14,1479.25,1479.25,1479.00,1479.25,248,522,770.00
04/19/2007,14:15,1479.25,1479.25,1478.75,1479.00,34,573,607.00
04/19/2007,14:16,1478.75,1479.25,1478.75,1479.00,451,171,622.00
04/19/2007,14:17,1479.00,1479.25,1478.75,1479.00,250,692,942.00
04/19/2007,14:18,1479.00,1479.25,1478.75,1479.00,366,100,466.00
04/19/2007,14:19,1478.75,1479.00,1478.75,1479.00,123,90,213.00
04/19/2007,14:20,1479.00,1479.00,1478.75,1478.75,104,210,314.00
04/19/2007,14:21,1478.75,1479.25,1478.75,1479.25,750,299,1049.00
04/19/2007,14:22,1479.00,1479.25,1479.00,1479.25,253,157,410.00
04/19/2007,14:23,1479.00,1479.25,1478.75,1479.00,224,951,1175.00
04/19/2007,14:24,1478.75,1479.75,1478.50,1479.50,2425,942,3367.00
04/19/2007,14:25,1479.50,1479.75,1479.25,1479.25,928,220,1148.00
04/19/2007,14:26,1479.25,1479.50,1479.25,1479.25,441,680,1121.00
04/19/2007,14:27,1479.25,1479.25,1478.75,1478.75,527,763,1290.00
04/19/2007,14:28,1479.00,1479.25,1478.75,1479.00,684,516,1200.00
04/19/2007,14:29,1479.00,1479.25,1478.75,1479.25,383,79,462.00
04/19/2007,14:30,1479.25,1479.75,1479.00,1479.75,946,34,980.00
04/19/2007,14:31,1479.75,1479.75,1479.25,1479.50,1399,1361,2760.00
04/19/2007,14:32,1479.25,1479.50,1479.00,1479.00,197,625,822.00
04/19/2007,14:33,1479.25,1479.50,1479.00,1479.00,463,690,1153.00
04/19/2007,14:34,1479.00,1479.25,1478.75,1479.00,100,916,1016.00
04/19/2007,14:35,1479.00,1479.00,1478.50,1478.75,1313,1506,2819.00
04/19/2007,14:36,1478.75,1479.00,1478.50,1478.50,1731,755,2486.00
04/19/2007,14:37,1478.75,1478.75,1478.00,1478.00,2031,5294,7325.00
04/19/2007,14:38,1478.00,1478.25,1477.25,1477.75,1993,4642,6635.00
04/19/2007,14:39,1477.50,1477.75,1476.50,1476.50,2622,7497,10119.00
04/19/2007,14:40,1476.50,1477.25,1476.25,1477.25,3867,1761,5628.00
04/19/2007,14:41,1477.00,1477.50,1477.00,1477.50,1512,703,2215.00
04/19/2007,14:42,1477.50,1477.50,1477.00,1477.25,1079,1789,2868.00
04/19/2007,14:43,1477.25,1477.50,1477.00,1477.50,1370,1618,2988.00
04/19/2007,14:44,1477.25,1478.25,1477.25,1478.25,3741,798,4539.00
04/19/2007,14:45,1478.00,1478.50,1477.75,1478.50,2248,915,3163.00
04/19/2007,14:46,1478.50,1478.50,1477.75,1477.75,660,2859,3519.00
04/19/2007,14:47,1477.75,1478.00,1477.75,1478.00,1629,388,2017.00
04/19/2007,14:48,1477.75,1478.25,1477.50,1478.00,2293,1416,3709.00
04/19/2007,14:49,1477.75,1478.25,1477.75,1478.00,1041,403,1444.00
04/19/2007,14:50,1478.00,1478.25,1477.75,1478.00,183,543,726.00
04/19/2007,14:51,1477.75,1478.25,1477.75,1477.75,708,855,1563.00
04/19/2007,14:52,1478.00,1478.00,1477.25,1477.25,1407,3729,5136.00
04/19/2007,14:53,1477.50,1477.50,1477.00,1477.25,1540,3146,4686.00
04/19/2007,14:54,1477.50,1477.50,1477.00,1477.00,800,943,1743.00
04/19/2007,14:55,1477.25,1477.50,1477.00,1477.00,835,858,1693.00
04/19/2007,14:56,1477.25,1477.50,1477.25,1477.25,642,557,1199.00
04/19/2007,14:57,1477.25,1477.50,1477.00,1477.25,432,2063,2495.00
04/19/2007,14:58,1477.00,1477.50,1477.00,1477.50,2964,1248,4212.00
04/19/2007,14:59,1477.50,1478.00,1477.50,1477.75,3029,1244,4273.00
04/19/2007,15:00,1478.00,1478.50,1477.75,1477.75,5512,6389,11901.00
04/19/2007,15:01,1478.00,1478.75,1477.50,1478.50,11087,5521,16608.00
04/19/2007,15:02,1478.75,1481.00,1478.50,1480.50,12358,3929,16287.00
04/19/2007,15:03,1480.75,1481.00,1479.50,1480.75,3435,4820,8255.00
04/19/2007,15:04,1480.50,1481.25,1480.25,1480.75,3661,3143,6804.00
04/19/2007,15:05,1480.75,1480.75,1479.75,1479.75,858,3397,4255.00
04/19/2007,15:06,1479.75,1480.00,1479.25,1479.75,2841,2156,4997.00
04/19/2007,15:07,1479.75,1480.00,1479.25,1479.75,2168,2204,4372.00
04/19/2007,15:08,1479.75,1480.00,1479.50,1479.75,1539,1228,2767.00
04/19/2007,15:09,1479.75,1480.00,1479.50,1480.00,3152,837,3989.00
04/19/2007,15:10,1480.25,1480.25,1479.75,1479.75,1571,1295,2866.00
04/19/2007,15:11,1479.75,1480.25,1479.75,1480.25,670,171,841.00
04/19/2007,15:12,1480.00,1480.25,1479.75,1479.75,881,2161,3042.00
04/19/2007,15:13,1479.75,1480.25,1479.75,1480.00,1627,87,1714.00
04/19/2007,15:14,1480.25,1480.75,1480.00,1480.50,2561,560,3121.00
04/19/2007,15:15,1480.50,1480.50,1479.75,1480.50,4732,7036,11768.00
04/19/2007,15:31,1479.75,1480.00,1479.50,1479.75,236,646,882.00
04/19/2007,15:32,1479.75,1480.00,1479.25,1479.25,31,1478,1509.00
04/19/2007,15:33,1479.50,1479.50,1479.00,1479.00,131,966,1097.00
04/19/2007,15:34,1479.25,1479.25,1479.00,1479.25,193,433,626.00
04/19/2007,15:35,1479.25,1479.25,1479.00,1479.25,2,20,22.00
04/19/2007,15:36,1479.00,1479.00,1478.75,1479.00,126,157,283.00
04/19/2007,15:37,1479.00,1479.00,1478.75,1479.00,89,22,111.00
04/19/2007,15:38,1479.00,1479.00,1478.75,1479.00,366,1,367.00
04/19/2007,15:39,1479.00,1479.50,1479.00,1479.25,238,35,273.00
04/19/2007,15:40,1479.25,1479.50,1479.25,1479.50,132,47,179.00
04/19/2007,15:41,1479.75,1479.75,1479.50,1479.75,2,17,19.00
04/19/2007,15:42,1479.75,1479.75,1479.75,1479.75,41,0,41.00
04/19/2007,15:43,1479.75,1479.75,1479.50,1479.75,218,1,219.00
04/19/2007,15:44,1480.00,1480.25,1480.00,1480.00,695,86,781.00
04/19/2007,15:45,1480.00,1480.00,1480.00,1480.00,0,186,186.00
04/19/2007,15:46,1480.00,1480.00,1480.00,1480.00,0,52,52.00
04/19/2007,15:47,1480.00,1480.00,1480.00,1480.00,0,8,8.00
04/19/2007,15:48,1480.00,1480.00,1480.00,1480.00,0,148,148.00
04/19/2007,15:49,1480.00,1480.25,1480.00,1480.25,1,56,57.00
04/19/2007,15:50,1480.25,1480.25,1479.75,1480.00,6,536,542.00
04/19/2007,15:51,1479.75,1480.00,1479.75,1480.00,2,1,3.00
04/19/2007,15:52,1480.00,1480.25,1480.00,1480.25,128,0,128.00
04/19/2007,15:53,1480.25,1480.50,1480.25,1480.25,521,51,572.00
04/19/2007,15:54,1480.25,1480.50,1480.25,1480.50,49,21,70.00
04/19/2007,15:55,1480.50,1480.50,1480.25,1480.50,268,5,273.00
04/19/2007,15:56,1480.25,1480.75,1480.25,1480.50,271,203,474.00
04/19/2007,15:57,1480.50,1480.50,1480.25,1480.50,3,114,117.00
04/19/2007,15:58,1480.50,1480.50,1480.50,1480.50,74,0,74.00
04/19/2007,15:59,1480.50,1480.50,1480.25,1480.25,2,12,14.00
04/19/2007,16:00,1480.25,1481.25,1480.25,1481.00,719,73,792.00
04/19/2007,17:01,1480.75,1481.00,1480.75,1480.75,90,40,130.00
04/19/2007,17:02,1480.75,1480.75,1480.75,1480.75,0,51,51.00
04/19/2007,17:03,1480.75,1480.75,1480.75,1480.75,0,3,3.00
04/19/2007,17:04,1480.75,1480.75,1480.75,1480.75,0,14,14.00
04/19/2007,17:05,1480.75,1480.75,1480.75,1480.75,0,12,12.00
04/19/2007,17:07,1480.75,1480.75,1480.75,1480.75,0,54,54.00
04/19/2007,17:08,1480.75,1480.75,1480.50,1480.50,0,18,18.00
04/19/2007,17:09,1480.75,1480.75,1480.50,1480.75,4,2,6.00
04/19/2007,17:10,1480.75,1480.75,1480.75,1480.75,1,0,1.00
04/19/2007,17:11,1480.75,1480.75,1480.75,1480.75,5,0,5.00
04/19/2007,17:12,1480.75,1480.75,1480.50,1480.50,1,1,2.00
04/19/2007,17:14,1480.50,1480.50,1480.50,1480.50,0,157,157.00
04/19/2007,17:15,1480.25,1480.25,1480.25,1480.25,0,5,5.00
04/19/2007,17:16,1480.25,1480.25,1480.25,1480.25,0,8,8.00
04/19/2007,17:17,1480.50,1480.50,1480.50,1480.50,5,0,5.00
04/19/2007,17:18,1480.25,1480.50,1480.25,1480.50,1,16,17.00
04/19/2007,17:19,1480.50,1480.50,1480.50,1480.50,14,0,14.00
04/19/2007,17:21,1480.25,1480.25,1480.25,1480.25,0,50,50.00
04/19/2007,17:22,1480.25,1480.25,1480.25,1480.25,0,13,13.00
04/19/2007,17:23,1480.25,1480.25,1480.25,1480.25,0,3,3.00
04/19/2007,17:24,1480.25,1480.25,1480.25,1480.25,0,2,2.00
04/19/2007,17:25,1480.25,1480.25,1480.25,1480.25,0,2,2.00
04/19/2007,17:27,1480.25,1480.25,1480.25,1480.25,0,1,1.00
04/19/2007,17:29,1480.25,1480.25,1480.25,1480.25,0,5,5.00
04/19/2007,17:31,1480.25,1480.25,1480.25,1480.25,0,3,3.00
04/19/2007,17:32,1480.25,1480.25,1480.25,1480.25,0,3,3.00
04/19/2007,17:33,1480.50,1480.50,1480.50,1480.50,50,0,50.00
04/19/2007,17:36,1480.50,1480.50,1480.50,1480.50,13,0,13.00
04/19/2007,17:37,1480.50,1480.50,1480.50,1480.50,126,0,126.00
04/19/2007,17:40,1480.50,1480.50,1480.50,1480.50,10,0,10.00
04/19/2007,17:41,1480.50,1480.50,1480.50,1480.50,1,0,1.00
04/19/2007,17:43,1480.25,1480.50,1480.25,1480.25,5,106,111.00
04/19/2007,17:44,1480.25,1480.50,1480.25,1480.50,2,10,12.00
04/19/2007,17:46,1480.25,1480.25,1480.25,1480.25,0,17,17.00
04/19/2007,17:47,1480.25,1480.25,1480.25,1480.25,0,2,2.00
04/19/2007,17:48,1480.50,1480.50,1480.50,1480.50,2,0,2.00
04/19/2007,17:49,1480.25,1480.50,1480.25,1480.50,10,4,14.00
04/19/2007,17:50,1480.50,1480.50,1480.50,1480.50,6,0,6.00
04/19/2007,17:54,1480.50,1480.75,1480.50,1480.75,22,0,22.00
04/19/2007,17:56,1480.50,1480.50,1480.50,1480.50,0,5,5.00
04/19/2007,17:57,1480.50,1480.75,1480.50,1480.75,1,1,2.00
04/19/2007,17:58,1480.50,1480.50,1480.50,1480.50,0,2,2.00
04/19/2007,18:00,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/19/2007,18:01,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/19/2007,18:02,1480.75,1480.75,1480.75,1480.75,1,0,1.00
04/19/2007,18:04,1480.50,1480.50,1480.25,1480.25,0,11,11.00
04/19/2007,18:05,1480.25,1480.25,1480.25,1480.25,0,1,1.00
04/19/2007,18:06,1480.50,1480.50,1480.50,1480.50,1,0,1.00
04/19/2007,18:07,1480.50,1480.50,1480.50,1480.50,3,0,3.00
04/19/2007,18:09,1480.50,1480.50,1480.50,1480.50,1,0,1.00
04/19/2007,18:10,1480.75,1480.75,1480.75,1480.75,2,0,2.00
04/19/2007,18:13,1480.50,1480.50,1480.50,1480.50,0,38,38.00
04/19/2007,18:14,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/19/2007,18:15,1480.50,1480.50,1480.50,1480.50,0,3,3.00
04/19/2007,18:16,1480.50,1480.50,1480.50,1480.50,0,5,5.00
04/19/2007,18:17,1480.75,1480.75,1480.50,1480.75,2,1,3.00
04/19/2007,18:18,1480.75,1480.75,1480.75,1480.75,7,0,7.00
04/19/2007,18:20,1480.50,1480.50,1480.50,1480.50,0,10,10.00
04/19/2007,18:21,1480.75,1480.75,1480.75,1480.75,1,0,1.00
04/19/2007,18:23,1480.50,1480.50,1480.50,1480.50,0,3,3.00
04/19/2007,18:24,1480.50,1480.50,1480.50,1480.50,0,16,16.00
04/19/2007,18:25,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/19/2007,18:29,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/19/2007,18:30,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/19/2007,18:31,1480.75,1481.00,1480.75,1481.00,57,0,57.00
04/19/2007,18:33,1481.00,1481.00,1481.00,1481.00,57,0,57.00
04/19/2007,18:34,1480.75,1480.75,1480.75,1480.75,0,2,2.00
04/19/2007,18:37,1481.00,1481.00,1481.00,1481.00,1,0,1.00
04/19/2007,18:38,1481.00,1481.25,1480.75,1480.75,51,1,52.00
04/19/2007,18:39,1480.75,1480.75,1480.75,1480.75,0,4,4.00
04/19/2007,18:42,1481.00,1481.25,1481.00,1481.00,50,1,51.00
04/19/2007,18:44,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,18:45,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,18:50,1480.75,1480.75,1480.75,1480.75,0,69,69.00
04/19/2007,18:51,1480.75,1481.25,1480.75,1481.00,31,65,96.00
04/19/2007,18:52,1481.00,1481.00,1481.00,1481.00,0,5,5.00
04/19/2007,18:53,1481.25,1481.25,1481.00,1481.00,1,1,2.00
04/19/2007,18:54,1481.00,1481.00,1480.75,1480.75,0,77,77.00
04/19/2007,18:55,1481.00,1481.00,1480.75,1480.75,1,5,6.00
04/19/2007,18:56,1481.00,1481.00,1481.00,1481.00,5,0,5.00
04/19/2007,18:59,1481.00,1481.00,1481.00,1481.00,8,0,8.00
04/19/2007,19:00,1480.75,1480.75,1480.75,1480.75,0,6,6.00
04/19/2007,19:02,1480.75,1481.00,1480.75,1481.00,5,1,6.00
04/19/2007,19:03,1481.00,1481.00,1481.00,1481.00,14,0,14.00
04/19/2007,19:04,1481.00,1481.00,1481.00,1481.00,3,0,3.00
04/19/2007,19:05,1481.00,1481.00,1481.00,1481.00,10,0,10.00
04/19/2007,19:06,1481.00,1481.00,1481.00,1481.00,2,0,2.00
04/19/2007,19:07,1481.00,1481.00,1481.00,1481.00,15,0,15.00
04/19/2007,19:08,1480.75,1480.75,1480.75,1480.75,0,45,45.00
04/19/2007,19:09,1480.75,1480.75,1480.75,1480.75,0,7,7.00
04/19/2007,19:10,1481.00,1481.25,1481.00,1481.25,269,0,269.00
04/19/2007,19:11,1481.25,1481.50,1481.25,1481.25,33,61,94.00
04/19/2007,19:12,1481.25,1481.50,1481.25,1481.25,1,11,12.00
04/19/2007,19:13,1481.25,1481.50,1481.25,1481.50,1,21,22.00
04/19/2007,19:14,1481.25,1481.50,1481.25,1481.25,1,74,75.00
04/19/2007,19:16,1481.25,1481.25,1481.00,1481.00,0,4,4.00
04/19/2007,19:17,1481.25,1481.25,1481.00,1481.00,6,2,8.00
04/19/2007,19:18,1481.00,1481.00,1481.00,1481.00,0,3,3.00
04/19/2007,19:20,1481.25,1481.25,1481.25,1481.25,5,0,5.00
04/19/2007,19:22,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,19:25,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,19:26,1481.25,1481.25,1481.00,1481.00,1,131,132.00
04/19/2007,19:28,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,19:29,1481.00,1481.00,1481.00,1481.00,0,63,63.00
04/19/2007,19:30,1481.00,1481.00,1481.00,1481.00,0,83,83.00
04/19/2007,19:31,1481.00,1481.25,1481.00,1481.25,3,50,53.00
04/19/2007,19:35,1481.00,1481.00,1481.00,1481.00,0,15,15.00
04/19/2007,19:36,1481.00,1481.25,1480.75,1481.25,2,2,4.00
04/19/2007,19:38,1481.00,1481.00,1481.00,1481.00,0,5,5.00
04/19/2007,19:39,1481.00,1481.25,1481.00,1481.25,13,2,15.00
04/19/2007,19:40,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,19:41,1481.00,1481.00,1481.00,1481.00,0,25,25.00
04/19/2007,19:42,1481.00,1481.25,1481.00,1481.00,2,3,5.00
04/19/2007,19:43,1481.00,1481.00,1481.00,1481.00,0,3,3.00
04/19/2007,19:44,1481.25,1481.25,1481.25,1481.25,4,0,4.00
04/19/2007,19:45,1481.00,1481.00,1481.00,1481.00,0,12,12.00
04/19/2007,19:47,1481.00,1481.00,1481.00,1481.00,0,18,18.00
04/19/2007,19:48,1481.25,1481.25,1481.00,1481.00,2,1,3.00
04/19/2007,19:49,1481.00,1481.00,1481.00,1481.00,0,22,22.00
04/19/2007,19:50,1481.00,1481.00,1481.00,1481.00,0,10,10.00
04/19/2007,19:52,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,19:53,1481.00,1481.00,1481.00,1481.00,0,21,21.00
04/19/2007,19:54,1481.00,1481.00,1481.00,1481.00,0,9,9.00
04/19/2007,19:55,1481.00,1481.00,1481.00,1481.00,0,5,5.00
04/19/2007,19:57,1481.00,1481.00,1481.00,1481.00,0,25,25.00
04/19/2007,19:58,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,19:59,1481.00,1481.00,1481.00,1481.00,0,5,5.00
04/19/2007,20:00,1481.00,1481.00,1481.00,1481.00,0,42,42.00
04/19/2007,20:02,1481.00,1481.25,1481.00,1481.25,1,2,3.00
04/19/2007,20:03,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,20:05,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,20:06,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,20:07,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,20:12,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,20:13,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,20:14,1481.00,1481.00,1481.00,1481.00,0,8,8.00
04/19/2007,20:15,1481.00,1481.25,1481.00,1481.25,5,1,6.00
04/19/2007,20:16,1481.00,1481.00,1481.00,1481.00,0,50,50.00
04/19/2007,20:17,1481.00,1481.25,1481.00,1481.25,2,2,4.00
04/19/2007,20:18,1481.00,1481.00,1481.00,1481.00,0,3,3.00
04/19/2007,20:20,1481.25,1481.25,1481.25,1481.25,15,0,15.00
04/19/2007,20:22,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,20:23,1481.25,1481.50,1481.25,1481.50,83,1,84.00
04/19/2007,20:24,1481.25,1481.25,1481.25,1481.25,0,25,25.00
04/19/2007,20:25,1481.25,1481.25,1481.25,1481.25,0,1,1.00
04/19/2007,20:26,1481.25,1481.25,1481.25,1481.25,0,3,3.00
04/19/2007,20:27,1481.25,1481.50,1481.25,1481.50,1,2,3.00
04/19/2007,20:28,1481.00,1481.25,1481.00,1481.25,4,3,7.00
04/19/2007,20:31,1481.00,1481.50,1481.00,1481.25,15,48,63.00
04/19/2007,20:32,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,20:33,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,20:43,1481.25,1481.25,1481.25,1481.25,9,0,9.00
04/19/2007,20:44,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,20:45,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,20:46,1481.25,1481.25,1481.25,1481.25,110,0,110.00
04/19/2007,20:47,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,20:48,1481.25,1481.25,1481.25,1481.25,1,0,1.00
04/19/2007,20:49,1481.25,1481.25,1481.25,1481.25,3,0,3.00
04/19/2007,20:50,1481.25,1481.25,1481.25,1481.25,3,0,3.00
04/19/2007,20:52,1481.00,1481.00,1481.00,1481.00,0,1,1.00
04/19/2007,20:53,1481.25,1481.25,1481.25,1481.25,10,0,10.00
04/19/2007,20:54,1481.25,1481.25,1481.00,1481.00,1,1,2.00
04/19/2007,20:55,1481.00,1481.00,1481.00,1481.00,0,2,2.00
04/19/2007,20:56,1481.00,1481.00,1481.00,1481.00,0,91,91.00
04/19/2007,20:57,1481.00,1481.00,1481.00,1481.00,0,4,4.00
04/19/2007,20:58,1481.00,1481.25,1481.00,1481.00,1,11,12.00
04/19/2007,20:59,1481.00,1481.00,1481.00,1481.00,0,13,13.00
04/19/2007,21:00,1481.00,1481.00,1480.75,1480.75,0,85,85.00
04/19/2007,21:01,1480.75,1480.75,1480.50,1480.75,11,59,70.00
04/19/2007,21:02,1480.75,1480.75,1480.75,1480.75,25,0,25.00
04/19/2007,21:03,1480.75,1480.75,1480.75,1480.75,1,0,1.00
04/19/2007,21:05,1481.00,1481.00,1480.75,1480.75,4,1,5.00
04/19/2007,21:06,1481.00,1481.00,1481.00,1481.00,1,0,1.00
04/19/2007,21:08,1480.75,1480.75,1480.75,1480.75,0,30,30.00
04/19/2007,21:09,1480.75,1480.75,1480.75,1480.75,0,4,4.00
04/19/2007,21:10,1480.75,1480.75,1480.75,1480.75,0,2,2.00
04/19/2007,21:11,1480.50,1480.50,1480.50,1480.50,0,65,65.00
04/19/2007,21:12,1480.50,1480.50,1480.50,1480.50,0,2,2.00
04/19/2007,21:14,1480.75,1480.75,1480.75,1480.75,1,0,1.00
04/19/2007,21:16,1480.50,1480.50,1480.50,1480.50,0,43,43.00
04/19/2007,21:17,1480.50,1480.50,1480.50,1480.50,0,60,60.00
04/19/2007,21:18,1480.25,1480.50,1480.25,1480.50,2,4,6.00
04/19/2007,21:19,1480.25,1481.00,1480.25,1480.75,28,6,34.00
04/19/2007,21:20,1480.75,1480.75,1480.75,1480.75,0,1,1.00
04/19/2007,21:21,1480.75,1480.75,1480.75,1480.75,0,1,1.00
04/19/2007,21:23,1480.75,1480.75,1480.75,1480.75,0,3,3.00
04/19/2007,21:24,1480.75,1480.75,1480.75,1480.75,0,4,4.00
04/19/2007,21:26,1480.75,1481.00,1480.75,1481.00,1,2,3.00
04/19/2007,21:27,1480.75,1480.75,1480.75,1480.75,0,1,1.00
04/19/2007,21:32,1480.50,1480.75,1480.50,1480.75,1,1,2.00
04/19/2007,21:33,1480.75,1480.75,1480.75,1480.75,38,0,38.00
04/19/2007,21:34,1480.75,1481.00,1480.75,1481.00,16,0,16.00
04/19/2007,21:43,1480.75,1480.75,1480.75,1480.75,0,1,1.00
04/19/2007,21:44,1481.00,1481.00,1480.75,1480.75,2,26,28.00
04/19/2007,21:45,1480.75,1481.00,1480.75,1481.00,1,2,3.00
04/19/2007,21:49,1480.75,1480.75,1480.75,1480.75,0,7,7.00
04/19/2007,21:50,1480.75,1480.75,1480.75,1480.75,0,8,8.00
04/19/2007,21:53,1480.75,1480.75,1480.75,1480.75,0,4,4.00
04/19/2007,21:54,1480.75,1480.75,1480.75,1480.75,0,1,1.00
04/19/2007,21:56,1480.50,1480.75,1480.50,1480.75,20,50,70.00
04/19/2007,21:57,1480.50,1480.50,1480.50,1480.50,0,5,5.00
04/19/2007,21:58,1480.50,1480.50,1480.25,1480.25,0,10,10.00
04/19/2007,21:59,1480.50,1480.50,1480.50,1480.50,3,0,3.00
04/19/2007,22:00,1480.50,1480.50,1480.50,1480.50,10,0,10.00
04/19/2007,22:01,1480.50,1480.50,1480.25,1480.25,6,50,56.00
04/19/2007,22:06,1480.50,1480.50,1480.50,1480.50,10,0,10.00
04/19/2007,22:07,1480.25,1480.50,1480.25,1480.50,3,25,28.00
04/19/2007,22:09,1480.50,1480.50,1480.25,1480.25,36,91,127.00
04/19/2007,22:12,1480.25,1480.25,1480.25,1480.25,0,8,8.00
04/19/2007,22:13,1480.50,1480.50,1480.50,1480.50,1,0,1.00
04/19/2007,22:14,1480.50,1480.50,1480.50,1480.50,1,0,1.00
04/19/2007,22:15,1480.25,1480.25,1480.25,1480.25,0,15,15.00
04/19/2007,22:16,1480.25,1480.25,1480.25,1480.25,0,31,31.00
04/19/2007,22:17,1480.25,1480.25,1480.25,1480.25,0,24,24.00
04/19/2007,22:18,1480.25,1480.25,1480.25,1480.25,0,12,12.00
04/19/2007,22:19,1480.25,1480.25,1480.25,1480.25,0,2,2.00
04/19/2007,22:20,1480.00,1480.25,1480.00,1480.25,1,3,4.00
04/19/2007,22:21,1480.00,1480.00,1480.00,1480.00,0,1,1.00
04/19/2007,22:22,1480.25,1480.25,1480.25,1480.25,1,0,1.00
04/19/2007,22:23,1480.25,1480.25,1480.25,1480.25,4,0,4.00
04/19/2007,22:24,1480.25,1480.25,1480.25,1480.25,25,0,25.00
04/19/2007,22:25,1480.25,1480.25,1480.25,1480.25,5,0,5.00
04/19/2007,22:27,1480.25,1480.25,1480.25,1480.25,20,0,20.00
04/19/2007,22:28,1480.25,1480.50,1480.25,1480.25,6,1,7.00
04/19/2007,22:29,1480.25,1480.25,1480.25,1480.25,0,4,4.00
04/19/2007,22:30,1480.25,1480.25,1480.25,1480.25,0,1,1.00
04/19/2007,22:32,1480.25,1480.25,1480.25,1480.25,0,1,1.00
04/19/2007,22:33,1480.00,1480.00,1480.00,1480.00,0,50,50.00
04/19/2007,22:34,1480.00,1480.00,1480.00,1480.00,0,1,1.00
04/19/2007,22:35,1480.00,1480.00,1480.00,1480.00,0,2,2.00
04/19/2007,22:38,1480.00,1480.00,1480.00,1480.00,0,11,11.00
04/19/2007,22:40,1480.00,1480.25,1480.00,1480.25,2,75,77.00
04/19/2007,22:41,1480.00,1480.00,1479.75,1479.75,2,178,180.00
04/19/2007,22:42,1480.00,1480.00,1480.00,1480.00,3,0,3.00
04/19/2007,22:44,1479.75,1479.75,1479.75,1479.75,0,110,110.00
04/19/2007,22:45,1479.75,1479.75,1479.75,1479.75,0,130,130.00
04/19/2007,22:47,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/19/2007,22:48,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/19/2007,22:49,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/19/2007,22:51,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/19/2007,22:52,1479.75,1480.00,1479.75,1479.75,1,2,3.00
04/19/2007,22:53,1479.75,1479.75,1479.75,1479.75,0,40,40.00
04/19/2007,22:54,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/19/2007,22:56,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/19/2007,22:58,1480.00,1480.00,1479.75,1479.75,1,43,44.00
04/19/2007,23:01,1479.75,1479.75,1479.75,1479.75,0,51,51.00
04/19/2007,23:07,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/19/2007,23:08,1480.00,1480.00,1480.00,1480.00,13,0,13.00
04/19/2007,23:10,1480.00,1480.00,1480.00,1480.00,6,0,6.00
04/19/2007,23:11,1480.00,1480.00,1480.00,1480.00,15,0,15.00
04/19/2007,23:13,1480.00,1480.00,1479.75,1479.75,1,2,3.00
04/19/2007,23:14,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/19/2007,23:15,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/19/2007,23:16,1479.75,1479.75,1479.75,1479.75,0,52,52.00
04/19/2007,23:17,1479.75,1479.75,1479.50,1479.75,16,11,27.00
04/19/2007,23:18,1480.00,1480.00,1480.00,1480.00,23,0,23.00
04/19/2007,23:21,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/19/2007,23:22,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/19/2007,23:24,1480.00,1480.00,1480.00,1480.00,50,0,50.00
04/19/2007,23:29,1479.75,1479.75,1479.75,1479.75,0,27,27.00
04/19/2007,23:31,1480.00,1480.00,1480.00,1480.00,5,0,5.00
04/19/2007,23:34,1480.00,1480.00,1479.75,1479.75,5,50,55.00
04/19/2007,23:36,1479.75,1479.75,1479.75,1479.75,0,7,7.00
04/19/2007,23:37,1479.75,1479.75,1479.75,1479.75,0,48,48.00
04/19/2007,23:38,1479.75,1479.75,1479.75,1479.75,0,18,18.00
04/19/2007,23:40,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/19/2007,23:41,1479.75,1479.75,1479.75,1479.75,0,3,3.00
04/19/2007,23:42,1479.75,1479.75,1479.75,1479.75,0,3,3.00
04/19/2007,23:43,1479.75,1479.75,1479.75,1479.75,0,3,3.00
04/19/2007,23:44,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/19/2007,23:46,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/19/2007,23:47,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/19/2007,23:48,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/19/2007,23:49,1479.50,1479.50,1479.50,1479.50,0,50,50.00
04/19/2007,23:50,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/19/2007,23:51,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/19/2007,23:54,1479.50,1479.50,1479.50,1479.50,0,1,1.00
04/19/2007,23:55,1479.75,1479.75,1479.75,1479.75,1,0,1.00
04/19/2007,23:56,1479.75,1479.75,1479.75,1479.75,2,0,2.00
04/19/2007,23:57,1479.75,1479.75,1479.75,1479.75,7,0,7.00
04/19/2007,23:58,1479.75,1479.75,1479.75,1479.75,1,0,1.00
04/20/2007,00:00,1479.75,1479.75,1479.75,1479.75,19,0,19.00
04/20/2007,00:01,1479.50,1479.75,1479.50,1479.50,5,75,80.00
04/20/2007,00:07,1479.75,1479.75,1479.50,1479.50,5,2,7.00
04/20/2007,00:10,1479.75,1479.75,1479.75,1479.75,2,0,2.00
04/20/2007,00:11,1479.75,1479.75,1479.75,1479.75,20,0,20.00
04/20/2007,00:12,1479.75,1479.75,1479.75,1479.75,13,0,13.00
04/20/2007,00:13,1479.75,1479.75,1479.75,1479.75,2,0,2.00
04/20/2007,00:14,1479.75,1479.75,1479.75,1479.75,16,0,16.00
04/20/2007,00:15,1479.75,1480.00,1479.75,1480.00,14,0,14.00
04/20/2007,00:16,1480.00,1480.00,1480.00,1480.00,107,0,107.00
04/20/2007,00:18,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/20/2007,00:21,1479.75,1479.75,1479.75,1479.75,0,1,1.00
04/20/2007,00:22,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/20/2007,00:30,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/20/2007,00:31,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/20/2007,00:32,1480.00,1480.00,1480.00,1480.00,24,0,24.00
04/20/2007,00:33,1480.00,1480.00,1480.00,1480.00,8,0,8.00
04/20/2007,00:34,1480.00,1480.00,1480.00,1480.00,5,0,5.00
04/20/2007,00:35,1480.00,1480.00,1480.00,1480.00,3,0,3.00
04/20/2007,00:38,1479.75,1479.75,1479.75,1479.75,0,2,2.00
04/20/2007,00:39,1480.00,1480.00,1480.00,1480.00,17,0,17.00
04/20/2007,00:40,1480.00,1480.00,1480.00,1480.00,20,0,20.00
04/20/2007,00:41,1480.00,1480.00,1480.00,1480.00,12,0,12.00
04/20/2007,00:42,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/20/2007,00:43,1480.00,1480.00,1480.00,1480.00,3,0,3.00
04/20/2007,00:44,1480.00,1480.00,1480.00,1480.00,12,0,12.00
04/20/2007,00:45,1479.75,1480.25,1479.75,1479.75,5,22,27.00
04/20/2007,00:46,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/20/2007,00:47,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/20/2007,00:50,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/20/2007,00:51,1480.00,1480.00,1480.00,1480.00,5,0,5.00
04/20/2007,00:52,1480.00,1480.00,1479.75,1479.75,2,1,3.00
04/20/2007,00:54,1480.00,1480.00,1480.00,1480.00,1,0,1.00
04/20/2007,00:55,1480.00,1480.00,1480.00,1480.00,9,0,9.00
04/20/2007,00:56,1480.00,1480.00,1480.00,1480.00,2,0,2.00
04/20/2007,00:57,1480.00,1480.25,1480.00,1480.25,51,0,51.00
04/20/2007,00:58,1480.25,1480.25,1480.25,1480.25,1,0,1.00
04/20/2007,00:59,1480.25,1480.25,1480.25,1480.25,178,0,178.00
04/20/2007,01:00,1480.25,1480.50,1480.00,1480.50,23,1,24.00
04/20/2007,01:01,1480.50,1480.50,1480.50,1480.50,104,0,104.00
04/20/2007,01:02,1480.50,1480.75,1480.50,1480.50,209,18,227.00
04/20/2007,01:03,1480.50,1480.75,1480.50,1480.75,174,28,202.00
04/20/2007,01:04,1480.75,1481.00,1480.75,1481.00,113,0,113.00
04/20/2007,01:05,1480.75,1481.00,1480.75,1481.00,52,15,67.00
04/20/2007,01:06,1481.00,1481.00,1481.00,1481.00,24,0,24.00
04/20/2007,01:07,1480.75,1480.75,1480.75,1480.75,0,172,172.00
04/20/2007,01:08,1480.50,1480.50,1480.50,1480.50,0,18,18.00
04/20/2007,01:09,1480.50,1480.50,1480.50,1480.50,0,1,1.00
04/20/2007,01:10,1480.50,1480.50,1480.50,1480.50,0,3,3.00
04/20/2007,01:11,1480.50,1480.50,1480.50,1480.50,0,21,21.00
04/20/2007,01:12,1480.50,1480.50,1480.00,1480.00,0,237,237.00
04/20/2007,01:13,1480.00,1480.25,1480.00,1480.25,21,12,33.00
04/20/2007,01:15,1480.25,1480.25,1480.25,1480.25,15,0,15.00
04/20/2007,01:16,1480.25,1480.25,1480.00,1480.00,1,15,16.00
04/20/2007,01:18,1480.00,1480.25,1480.00,1480.25,26,1,27.00
04/20/2007,01:19,1480.25,1480.25,1480.00,1480.00,5,2,7.00
04/20/2007,01:21,1480.25,1480.25,1480.25,1480.25,64,0,64.00
04/20/2007,01:22,1480.50,1480.50,1480.25,1480.25,8,26,34.00
04/20/2007,01:23,1480.25,1480.25,1480.25,1480.25,0,56,56.00
04/20/2007,01:24,1480.25,1480.25,1480.25,1480.25,0,11,11.00
04/20/2007,01:26,1480.25,1480.25,1480.25,1480.25,0,11,11.00
04/20/2007,01:27,1480.25,1480.25,1480.25,1480.25,0,7,7.00
04/20/2007,01:28,1480.50,1480.50,1480.50,1480.50,2,0,2.00
04/20/2007,01:30,1480.50,1480.75,1480.50,1480.50,51,1,52.00
04/20/2007,01:31,1480.75,1481.00,1480.75,1480.75,84,13,97.00
04/20/2007,01:33,1481.00,1481.00,1481.00,1481.00,1,0,1.00
04/20/2007,01:34,1481.00,1481.00,1481.00,1481.00,127,0,127.00
04/20/2007,01:35,1481.00,1481.25,1481.00,1481.00,10,9,19.00
04/20/2007,01:36,1480.75,1480.75,1480.75,1480.75,0,2,2.00
04/20/2007,01:37,1481.00,1481.25,1481.00,1481.00,16,41,57.00
04/20/2007,01:38,1481.00,1481.00,1481.00,1481.00,0,35,35.00
04/20/2007,01:39,1481.00,1481.50,1481.00,1481.25,333,89,422.00
04/20/2007,01:40,1481.25,1481.50,1481.25,1481.50,59,3,62.00
04/20/2007,01:41,1481.50,1481.75,1481.50,1481.50,59,35,94.00
04/20/2007,01:42,1481.50,1481.50,1481.50,1481.50,0,32,32.00
04/20/2007,01:43,1481.50,1481.75,1481.25,1481.75,467,205,672.00
04/20/2007,01:44,1481.75,1482.25,1481.75,1482.25,650,52,702.00
04/20/2007,01:45,1482.25,1482.50,1482.00,1482.25,147,57,204.00
04/20/2007,01:46,1482.50,1482.50,1482.25,1482.25,11,144,155.00
04/20/2007,01:47,1482.25,1482.50,1482.25,1482.25,323,55,378.00
04/20/2007,01:48,1482.00,1482.50,1482.00,1482.25,121,2,123.00
04/20/2007,01:49,1482.50,1482.75,1482.25,1482.50,96,51,147.00
04/20/2007,01:50,1482.50,1482.50,1482.00,1482.00,4,343,347.00
04/20/2007,01:51,1482.25,1482.50,1482.25,1482.50,56,1,57.00
04/20/2007,01:52,1482.50,1483.75,1482.50,1483.00,1861,308,2169.00
04/20/2007,01:53,1483.00,1483.25,1482.75,1483.00,6,81,87.00
04/20/2007,01:54,1483.00,1483.25,1483.00,1483.00,12,34,46.00
04/20/2007,01:55,1483.00,1483.00,1483.00,1483.00,0,75,75.00
04/20/2007,01:56,1482.75,1483.25,1482.75,1483.00,53,5,58.00
04/20/2007,01:57,1483.00,1483.25,1483.00,1483.25,72,67,139.00
04/20/2007,01:58,1483.00,1483.00,1483.00,1483.00,0,14,14.00
04/20/2007,01:59,1483.00,1484.00,1482.50,1483.00,772,285,1057.00
04/20/2007,02:00,1483.00,1483.25,1483.00,1483.25,45,4,49.00
04/20/2007,02:01,1483.25,1483.25,1482.75,1483.00,77,156,233.00
04/20/2007,02:02,1482.75,1483.00,1482.75,1483.00,1,163,164.00
04/20/2007,02:03,1482.75,1482.75,1482.75,1482.75,0,59,59.00
04/20/2007,02:04,1482.75,1483.00,1482.75,1483.00,120,10,130.00
04/20/2007,02:05,1482.75,1483.50,1482.75,1483.25,93,67,160.00
04/20/2007,02:06,1483.25,1483.75,1483.25,1483.75,197,92,289.00
04/20/2007,02:07,1483.75,1484.00,1483.50,1483.50,224,53,277.00
04/20/2007,02:08,1483.50,1484.00,1483.50,1483.75,147,87,234.00
04/20/2007,02:09,1483.75,1484.25,1483.75,1484.00,164,89,253.00
04/20/2007,02:10,1484.00,1484.00,1483.75,1483.75,5,111,116.00
04/20/2007,02:11,1483.75,1484.00,1483.50,1483.75,7,15,22.00
04/20/2007,02:12,1483.75,1483.75,1483.75,1483.75,41,0,41.00
04/20/2007,02:13,1483.75,1484.00,1483.75,1483.75,61,106,167.00
04/20/2007,02:14,1483.75,1483.75,1483.50,1483.50,0,99,99.00
04/20/2007,02:15,1483.50,1483.50,1483.25,1483.25,0,72,72.00
04/20/2007,02:16,1483.00,1483.00,1482.75,1483.00,53,55,108.00
04/20/2007,02:17,1483.00,1483.00,1483.00,1483.00,1,0,1.00
04/20/2007,02:18,1482.75,1483.00,1482.75,1482.75,50,25,75.00
04/20/2007,02:19,1482.75,1482.75,1482.75,1482.75,0,109,109.00
04/20/2007,02:20,1482.50,1482.75,1482.50,1482.75,14,3,17.00
04/20/2007,02:21,1482.75,1483.00,1482.75,1483.00,2,0,2.00
04/20/2007,02:22,1483.00,1483.00,1483.00,1483.00,1,0,1.00
04/20/2007,02:23,1482.75,1483.00,1482.75,1483.00,7,20,27.00
04/20/2007,02:24,1483.00,1483.00,1483.00,1483.00,43,0,43.00
04/20/2007,02:25,1482.75,1482.75,1482.75,1482.75,0,32,32.00
04/20/2007,02:26,1482.75,1483.00,1482.75,1482.75,12,5,17.00
04/20/2007,02:27,1483.00,1483.00,1482.75,1482.75,1,20,21.00
04/20/2007,02:29,1482.75,1482.75,1482.75,1482.75,0,5,5.00
04/20/2007,02:30,1483.00,1483.00,1483.00,1483.00,7,0,7.00
04/20/2007,02:31,1482.75,1483.00,1482.75,1483.00,265,2,267.00
04/20/2007,02:32,1483.00,1483.00,1483.00,1483.00,64,0,64.00
04/20/2007,02:33,1483.00,1483.00,1483.00,1483.00,7,0,7.00
04/20/2007,02:34,1483.25,1483.75,1483.25,1483.75,291,0,291.00
04/20/2007,02:35,1483.75,1483.75,1483.75,1483.75,59,0,59.00
04/20/2007,02:36,1483.75,1483.75,1483.50,1483.50,7,1,8.00
04/20/2007,02:37,1483.75,1483.75,1483.75,1483.75,24,0,24.00
04/20/2007,02:38,1483.50,1483.75,1483.50,1483.50,55,13,68.00
04/20/2007,02:39,1483.75,1483.75,1483.50,1483.75,116,1,117.00
04/20/2007,02:40,1483.50,1483.75,1483.50,1483.75,1,16,17.00
04/20/2007,02:41,1483.50,1483.50,1483.00,1483.00,15,186,201.00
04/20/2007,02:42,1483.25,1483.25,1483.00,1483.25,76,51,127.00
04/20/2007,02:43,1483.50,1483.50,1483.50,1483.50,30,0,30.00
04/20/2007,02:44,1483.50,1484.00,1483.50,1483.50,196,179,375.00
04/20/2007,02:45,1483.75,1483.75,1483.50,1483.75,50,2,52.00
04/20/2007,02:46,1483.75,1483.75,1483.75,1483.75,55,0,55.00
04/20/2007,02:47,1483.50,1483.50,1483.25,1483.25,0,143,143.00
04/20/2007,02:48,1483.25,1483.25,1483.25,1483.25,0,101,101.00
04/20/2007,02:49,1483.25,1483.25,1483.25,1483.25,0,4,4.00
04/20/2007,02:50,1483.25,1483.25,1483.25,1483.25,0,12,12.00
04/20/2007,02:51,1483.25,1483.25,1483.00,1483.25,110,272,382.00
04/20/2007,02:52,1483.25,1483.25,1483.25,1483.25,117,0,117.00
04/20/2007,02:53,1483.25,1483.25,1483.25,1483.25,103,0,103.00
04/20/2007,02:55,1483.50,1483.50,1483.50,1483.50,10,0,10.00
04/20/2007,02:56,1483.25,1483.25,1483.25,1483.25,0,122,122.00
04/20/2007,02:57,1483.25,1483.25,1483.25,1483.25,0,219,219.00
04/20/2007,02:58,1483.25,1483.25,1483.25,1483.25,0,11,11.00
04/20/2007,02:59,1483.50,1483.50,1483.50,1483.50,171,0,171.00
04/20/2007,03:00,1483.50,1483.50,1483.50,1483.50,12,0,12.00
04/20/2007,03:01,1483.25,1483.50,1483.00,1483.00,1,211,212.00
04/20/2007,03:02,1482.75,1483.00,1482.75,1483.00,104,4,108.00
04/20/2007,03:03,1483.00,1483.00,1483.00,1483.00,34,0,34.00
04/20/2007,03:04,1483.00,1483.00,1483.00,1483.00,12,0,12.00
04/20/2007,03:05,1483.00,1483.00,1483.00,1483.00,201,0,201.00
04/20/2007,03:06,1483.00,1483.00,1482.75,1482.75,26,5,31.00
04/20/2007,03:07,1482.75,1482.75,1482.75,1482.75,0,130,130.00
04/20/2007,03:08,1482.75,1482.75,1482.50,1482.75,53,157,210.00
04/20/2007,03:09,1483.00,1483.00,1483.00,1483.00,95,0,95.00
04/20/2007,03:10,1483.00,1483.00,1483.00,1483.00,30,0,30.00
04/20/2007,03:11,1483.00,1483.00,1483.00,1483.00,10,0,10.00
04/20/2007,03:12,1483.00,1483.00,1483.00,1483.00,6,0,6.00
04/20/2007,03:13,1483.25,1483.25,1483.00,1483.00,3,25,28.00
04/20/2007,03:14,1483.00,1483.00,1483.00,1483.00,0,5,5.00
04/20/2007,03:15,1482.75,1483.00,1482.75,1483.00,10,5,15.00
04/20/2007,03:18,1483.00,1483.00,1483.00,1483.00,23,0,23.00
04/20/2007,03:19,1482.75,1483.00,1482.75,1483.00,1,5,6.00
04/20/2007,03:20,1482.75,1482.75,1482.75,1482.75,0,88,88.00
04/20/2007,03:21,1482.75,1482.75,1482.75,1482.75,0,99,99.00
04/20/2007,03:22,1482.75,1482.75,1482.50,1482.50,0,6,6.00
04/20/2007,03:23,1482.75,1482.75,1482.50,1482.50,165,4,169.00
04/20/2007,03:24,1482.50,1482.75,1482.50,1482.75,6,1,7.00
04/20/2007,03:25,1482.50,1482.75,1482.50,1482.75,5,1,6.00
04/20/2007,03:26,1482.75,1482.75,1482.75,1482.75,3,0,3.00
04/20/2007,03:27,1482.75,1482.75,1482.75,1482.75,10,0,10.00
04/20/2007,03:28,1482.50,1482.50,1482.50,1482.50,0,25,25.00
04/20/2007,03:29,1482.50,1482.50,1482.50,1482.50,0,69,69.00
04/20/2007,03:30,1482.50,1482.50,1482.50,1482.50,0,107,107.00
04/20/2007,03:31,1482.50,1482.75,1482.25,1482.75,36,88,124.00
04/20/2007,03:33,1482.75,1482.75,1482.50,1482.50,1,105,106.00
04/20/2007,03:34,1482.50,1482.75,1482.25,1482.50,100,40,140.00
04/20/2007,03:35,1482.25,1482.50,1482.25,1482.25,80,442,522.00
04/20/2007,03:36,1482.25,1482.50,1482.25,1482.50,6,5,11.00
04/20/2007,03:37,1482.25,1482.25,1482.25,1482.25,0,289,289.00
04/20/2007,03:38,1482.25,1482.25,1482.25,1482.25,0,92,92.00
04/20/2007,03:39,1482.25,1482.25,1482.25,1482.25,0,14,14.00
04/20/2007,03:40,1482.25,1482.25,1482.25,1482.25,0,59,59.00
04/20/2007,03:41,1482.25,1482.25,1482.25,1482.25,0,52,52.00
04/20/2007,03:42,1482.25,1482.25,1482.25,1482.25,0,53,53.00
04/20/2007,03:43,1482.25,1482.25,1482.25,1482.25,0,53,53.00
04/20/2007,03:44,1482.25,1482.25,1482.25,1482.25,0,133,133.00
04/20/2007,03:45,1482.25,1482.50,1482.25,1482.25,1,164,165.00
04/20/2007,03:46,1482.25,1482.25,1482.00,1482.25,128,95,223.00
04/20/2007,03:47,1482.25,1482.50,1482.25,1482.25,20,65,85.00
04/20/2007,03:48,1482.25,1482.25,1482.25,1482.25,0,49,49.00
04/20/2007,03:49,1482.25,1482.25,1482.00,1482.00,0,90,90.00
04/20/2007,03:50,1482.00,1482.25,1482.00,1482.25,150,45,195.00
04/20/2007,03:51,1482.00,1482.00,1482.00,1482.00,0,151,151.00
04/20/2007,03:52,1482.00,1482.00,1482.00,1482.00,0,5,5.00
04/20/2007,03:53,1482.00,1482.00,1481.75,1482.00,60,143,203.00
04/20/2007,03:54,1481.75,1481.75,1481.75,1481.75,0,5,5.00
04/20/2007,03:56,1481.75,1482.00,1481.75,1482.00,1,15,16.00
04/20/2007,03:57,1482.00,1482.00,1481.75,1481.75,3,161,164.00
04/20/2007,03:58,1481.75,1482.00,1481.75,1482.00,114,86,200.00
04/20/2007,03:59,1482.00,1482.00,1482.00,1482.00,1,0,1.00
04/20/2007,04:00,1482.00,1482.00,1482.00,1482.00,11,0,11.00
04/20/2007,04:01,1482.00,1482.00,1482.00,1482.00,78,0,78.00
04/20/2007,04:02,1482.00,1482.25,1481.75,1482.25,142,64,206.00
04/20/2007,04:03,1482.25,1482.50,1482.00,1482.50,157,2,159.00
04/20/2007,04:04,1482.25,1482.25,1482.00,1482.00,0,60,60.00
04/20/2007,04:05,1482.25,1482.25,1482.00,1482.00,8,102,110.00
04/20/2007,04:06,1482.00,1482.25,1482.00,1482.25,1,1,2.00
04/20/2007,04:08,1482.00,1482.00,1482.00,1482.00,0,54,54.00
04/20/2007,04:09,1482.00,1482.25,1482.00,1482.00,67,121,188.00
04/20/2007,04:10,1482.00,1482.00,1482.00,1482.00,0,45,45.00
04/20/2007,04:11,1482.25,1482.25,1482.25,1482.25,3,0,3.00
04/20/2007,04:12,1482.25,1482.25,1482.00,1482.25,83,5,88.00
04/20/2007,04:13,1482.50,1482.50,1482.50,1482.50,200,0,200.00
04/20/2007,04:14,1482.50,1482.75,1482.50,1482.50,58,4,62.00
04/20/2007,04:15,1482.50,1482.50,1482.50,1482.50,0,29,29.00
04/20/2007,04:16,1482.50,1482.50,1482.25,1482.25,0,48,48.00
04/20/2007,04:17,1482.25,1482.25,1482.25,1482.25,0,5,5.00
04/20/2007,04:18,1482.50,1482.50,1482.50,1482.50,101,0,101.00
04/20/2007,04:19,1482.50,1482.50,1482.25,1482.50,65,1,66.00
04/20/2007,04:20,1482.50,1482.50,1482.50,1482.50,23,0,23.00
04/20/2007,04:21,1482.50,1482.50,1482.50,1482.50,78,0,78.00
04/20/2007,04:23,1482.50,1482.50,1482.50,1482.50,138,0,138.00
04/20/2007,04:24,1482.75,1482.75,1482.75,1482.75,5,0,5.00
04/20/2007,04:25,1482.75,1482.75,1482.50,1482.50,5,1,6.00
04/20/2007,04:26,1482.50,1482.50,1482.25,1482.50,8,66,74.00
04/20/2007,04:28,1482.50,1482.50,1482.50,1482.50,5,0,5.00
04/20/2007,04:29,1482.25,1482.25,1482.25,1482.25,0,60,60.00
04/20/2007,04:30,1482.50,1482.50,1482.50,1482.50,19,0,19.00
04/20/2007,04:31,1482.50,1482.50,1482.50,1482.50,51,0,51.00
04/20/2007,04:32,1482.50,1482.50,1482.50,1482.50,131,0,131.00
04/20/2007,04:33,1482.75,1482.75,1482.75,1482.75,90,0,90.00
04/20/2007,04:34,1483.00,1483.25,1483.00,1483.25,129,0,129.00
04/20/2007,04:35,1483.00,1483.00,1483.00,1483.00,0,23,23.00
04/20/2007,04:36,1483.00,1483.25,1483.00,1483.00,79,32,111.00
04/20/2007,04:37,1483.00,1483.00,1482.75,1483.00,1,44,45.00
04/20/2007,04:38,1483.00,1483.25,1483.00,1483.25,23,66,89.00
04/20/2007,04:39,1483.25,1483.25,1483.00,1483.25,70,4,74.00
04/20/2007,04:40,1483.25,1483.25,1483.25,1483.25,62,0,62.00
04/20/2007,04:41,1483.25,1484.25,1483.25,1484.00,903,211,1114.00
04/20/2007,04:42,1483.75,1484.00,1483.75,1484.00,308,302,610.00
04/20/2007,04:43,1484.00,1484.00,1483.75,1483.75,6,179,185.00
04/20/2007,04:44,1484.00,1484.00,1483.75,1483.75,2,9,11.00
04/20/2007,04:45,1484.00,1484.00,1483.75,1483.75,24,60,84.00
04/20/2007,04:46,1483.75,1483.75,1483.75,1483.75,0,10,10.00
04/20/2007,04:47,1483.75,1483.75,1483.50,1483.50,0,30,30.00
04/20/2007,04:48,1483.75,1483.75,1483.75,1483.75,221,0,221.00
04/20/2007,04:49,1483.75,1483.75,1483.75,1483.75,58,0,58.00
04/20/2007,04:50,1483.75,1484.00,1483.75,1484.00,141,0,141.00
04/20/2007,04:51,1484.00,1484.00,1484.00,1484.00,1,0,1.00
04/20/2007,04:52,1484.00,1484.25,1484.00,1484.25,475,6,481.00
04/20/2007,04:53,1484.00,1484.50,1484.00,1484.50,681,11,692.00
04/20/2007,04:54,1484.50,1484.50,1484.25,1484.50,284,40,324.00
04/20/2007,04:55,1484.50,1484.50,1484.25,1484.50,955,48,1003.00
04/20/2007,04:56,1484.25,1484.50,1484.25,1484.25,936,14,950.00
04/20/2007,04:57,1484.50,1484.50,1484.25,1484.50,28,37,65.00
04/20/2007,04:58,1484.25,1484.75,1484.25,1484.50,1899,132,2031.00
04/20/2007,04:59,1484.50,1484.75,1484.50,1484.50,32,589,621.00
04/20/2007,05:00,1484.50,1484.75,1484.50,1484.50,10,202,212.00
04/20/2007,05:01,1484.50,1484.50,1484.25,1484.50,264,50,314.00
04/20/2007,05:02,1484.50,1484.50,1484.25,1484.25,9,155,164.00
04/20/2007,05:03,1484.50,1484.50,1484.25,1484.50,170,109,279.00
04/20/2007,05:04,1484.50,1484.50,1484.25,1484.25,60,2,62.00
04/20/2007,05:05,1484.25,1484.50,1484.25,1484.25,12,71,83.00
04/20/2007,05:06,1484.50,1484.50,1484.50,1484.50,1,0,1.00
04/20/2007,05:07,1484.25,1484.25,1484.25,1484.25,0,138,138.00
04/20/2007,05:08,1484.25,1484.25,1484.00,1484.25,15,12,27.00
04/20/2007,05:09,1484.25,1484.25,1484.25,1484.25,19,0,19.00
04/20/2007,05:10,1484.25,1484.25,1484.25,1484.25,18,0,18.00
04/20/2007,05:11,1484.00,1484.00,1484.00,1484.00,0,4,4.00
04/20/2007,05:12,1484.00,1484.25,1484.00,1484.00,63,5,68.00
04/20/2007,05:13,1484.00,1484.00,1484.00,1484.00,0,256,256.00
04/20/2007,05:14,1484.00,1484.25,1484.00,1484.00,2,247,249.00
04/20/2007,05:15,1483.75,1484.00,1483.75,1483.75,202,67,269.00
04/20/2007,05:16,1484.00,1484.00,1483.75,1484.00,93,1,94.00
04/20/2007,05:17,1484.00,1484.00,1484.00,1484.00,33,0,33.00
04/20/2007,05:18,1484.00,1484.00,1484.00,1484.00,92,0,92.00
04/20/2007,05:19,1484.00,1484.25,1484.00,1484.25,2,0,2.00
04/20/2007,05:20,1484.25,1484.50,1484.25,1484.50,670,0,670.00
04/20/2007,05:21,1484.50,1484.75,1484.50,1484.50,106,49,155.00
04/20/2007,05:22,1484.50,1484.75,1484.50,1484.75,515,43,558.00
04/20/2007,05:23,1484.75,1485.25,1484.75,1485.00,1348,188,1536.00
04/20/2007,05:24,1485.00,1485.00,1484.75,1485.00,6,201,207.00
04/20/2007,05:25,1485.00,1485.50,1485.00,1485.50,1206,34,1240.00
04/20/2007,05:26,1485.75,1485.75,1485.25,1485.25,151,369,520.00
04/20/2007,05:27,1485.25,1485.50,1485.00,1485.25,46,197,243.00
04/20/2007,05:28,1485.00,1485.00,1485.00,1485.00,0,348,348.00
04/20/2007,05:29,1484.75,1485.00,1484.75,1485.00,1,26,27.00
04/20/2007,05:30,1485.00,1485.00,1485.00,1485.00,2,0,2.00
04/20/2007,05:31,1485.00,1485.00,1484.50,1484.75,75,165,240.00
04/20/2007,05:32,1484.75,1484.75,1484.75,1484.75,0,26,26.00
04/20/2007,05:33,1484.75,1484.75,1484.75,1484.75,0,64,64.00
04/20/2007,05:34,1484.75,1485.00,1484.75,1485.00,4,4,8.00
04/20/2007,05:35,1485.00,1485.00,1485.00,1485.00,5,0,5.00
04/20/2007,05:36,1485.00,1485.00,1484.75,1484.75,7,1,8.00
04/20/2007,05:37,1485.00,1485.00,1484.75,1484.75,17,1,18.00
04/20/2007,05:38,1484.75,1485.00,1484.75,1485.00,17,1,18.00
04/20/2007,05:39,1484.75,1484.75,1484.75,1484.75,0,14,14.00
04/20/2007,05:40,1485.00,1485.00,1484.75,1484.75,7,12,19.00
04/20/2007,05:41,1484.75,1484.75,1484.75,1484.75,0,226,226.00
04/20/2007,05:42,1484.75,1485.00,1484.75,1484.75,19,76,95.00
04/20/2007,05:43,1484.50,1484.75,1484.50,1484.50,2,2,4.00
04/20/2007,05:44,1484.50,1484.75,1484.50,1484.75,25,221,246.00
04/20/2007,05:45,1484.50,1484.75,1484.50,1484.50,30,185,215.00
04/20/2007,05:46,1484.75,1484.75,1484.50,1484.50,103,151,254.00
04/20/2007,05:47,1484.50,1484.50,1484.50,1484.50,0,144,144.00
04/20/2007,05:48,1484.50,1484.50,1484.50,1484.50,0,171,171.00
04/20/2007,05:49,1484.50,1484.50,1484.50,1484.50,0,48,48.00
04/20/2007,05:50,1484.75,1484.75,1484.75,1484.75,216,0,216.00
04/20/2007,05:51,1484.75,1484.75,1484.50,1484.50,81,1,82.00
04/20/2007,05:52,1484.75,1485.00,1484.75,1484.75,94,287,381.00
04/20/2007,05:53,1484.75,1484.75,1484.50,1484.75,79,4,83.00
04/20/2007,05:55,1484.75,1484.75,1484.75,1484.75,9,0,9.00
04/20/2007,05:56,1484.75,1484.75,1484.50,1484.75,228,1,229.00
04/20/2007,05:57,1484.50,1484.50,1484.50,1484.50,0,26,26.00
04/20/2007,05:58,1484.75,1485.00,1484.75,1484.75,284,4,288.00
04/20/2007,05:59,1484.75,1484.75,1484.75,1484.75,0,1,1.00
04/20/2007,06:00,1485.00,1485.00,1484.75,1485.00,457,1,458.00
04/20/2007,06:01,1485.00,1485.25,1484.75,1485.00,182,19,201.00
04/20/2007,06:02,1485.00,1485.25,1484.75,1485.25,282,42,324.00
04/20/2007,06:03,1485.25,1485.75,1485.25,1485.50,547,155,702.00
04/20/2007,06:04,1485.50,1485.75,1485.50,1485.75,106,194,300.00
04/20/2007,06:05,1485.50,1486.50,1485.50,1486.50,1360,54,1414.00
04/20/2007,06:06,1486.50,1486.50,1485.75,1486.00,492,480,972.00
04/20/2007,06:07,1486.00,1486.25,1486.00,1486.00,12,150,162.00
04/20/2007,06:08,1486.25,1486.25,1486.00,1486.00,86,17,103.00
04/20/2007,06:09,1486.25,1486.25,1486.00,1486.00,13,138,151.00
04/20/2007,06:10,1486.25,1486.50,1486.00,1486.25,247,244,491.00
04/20/2007,06:11,1486.25,1486.75,1486.00,1486.75,561,338,899.00
04/20/2007,06:12,1486.75,1486.75,1486.50,1486.50,618,64,682.00
04/20/2007,06:13,1486.50,1486.75,1486.25,1486.50,132,391,523.00
04/20/2007,06:14,1486.50,1486.50,1486.00,1486.25,105,471,576.00
04/20/2007,06:15,1486.00,1486.50,1486.00,1486.00,252,308,560.00
04/20/2007,06:16,1486.25,1486.50,1486.25,1486.25,121,5,126.00
04/20/2007,06:17,1486.50,1486.50,1486.00,1486.00,20,290,310.00
04/20/2007,06:18,1486.00,1486.00,1485.75,1486.00,62,347,409.00
04/20/2007,06:19,1486.25,1486.25,1485.75,1485.75,40,238,278.00
04/20/2007,06:20,1485.75,1486.00,1485.75,1486.00,103,7,110.00
04/20/2007,06:21,1486.00,1486.00,1485.25,1485.50,46,609,655.00
04/20/2007,06:22,1485.50,1485.75,1485.25,1485.50,199,243,442.00
04/20/2007,06:23,1485.50,1485.50,1485.25,1485.50,245,75,320.00
04/20/2007,06:24,1485.25,1485.50,1485.25,1485.50,124,6,130.00
04/20/2007,06:25,1485.75,1486.00,1485.75,1485.75,209,63,272.00
04/20/2007,06:26,1485.75,1485.75,1485.50,1485.50,0,42,42.00
04/20/2007,06:27,1485.50,1485.75,1485.50,1485.75,161,21,182.00
04/20/2007,06:28,1485.75,1485.75,1485.75,1485.75,239,0,239.00
04/20/2007,06:29,1486.00,1486.00,1485.75,1485.75,2,361,363.00
04/20/2007,06:30,1485.75,1486.00,1485.75,1485.75,31,191,222.00
04/20/2007,06:31,1485.75,1486.00,1485.75,1485.75,37,225,262.00
04/20/2007,06:32,1486.00,1486.50,1485.75,1486.50,1564,354,1918.00
04/20/2007,06:33,1486.50,1486.75,1486.25,1486.50,505,230,735.00
04/20/2007,06:34,1486.50,1486.75,1486.50,1486.75,461,206,667.00
04/20/2007,06:35,1486.50,1486.75,1486.25,1486.50,348,554,902.00
04/20/2007,06:36,1486.50,1487.00,1486.50,1486.75,487,410,897.00
04/20/2007,06:37,1486.75,1486.75,1486.50,1486.75,392,213,605.00
04/20/2007,06:38,1486.75,1486.75,1486.50,1486.50,160,65,225.00
04/20/2007,06:39,1486.50,1486.75,1486.50,1486.50,50,26,76.00
04/20/2007,06:40,1486.50,1486.75,1486.50,1486.50,11,137,148.00
04/20/2007,06:41,1486.50,1486.75,1486.50,1486.50,7,406,413.00
04/20/2007,06:42,1486.50,1486.75,1486.50,1486.75,232,18,250.00
04/20/2007,06:43,1487.00,1487.00,1486.75,1486.75,236,251,487.00
04/20/2007,06:44,1486.75,1487.50,1486.75,1487.25,875,366,1241.00
04/20/2007,06:45,1487.25,1487.50,1487.00,1487.00,80,318,398.00
04/20/2007,06:46,1487.00,1487.00,1487.00,1487.00,0,378,378.00
04/20/2007,06:47,1487.00,1487.50,1487.00,1487.25,424,254,678.00
04/20/2007,06:48,1487.00,1487.50,1487.00,1487.25,180,88,268.00
04/20/2007,06:49,1487.25,1487.50,1487.00,1487.25,158,389,547.00
04/20/2007,06:50,1487.25,1487.50,1487.25,1487.25,7,175,182.00
04/20/2007,06:51,1487.25,1487.50,1487.00,1487.00,13,591,604.00
04/20/2007,06:52,1487.00,1487.00,1486.75,1487.00,48,150,198.00
04/20/2007,06:53,1487.00,1487.00,1486.75,1486.75,1,44,45.00
04/20/2007,06:54,1486.75,1486.75,1486.50,1486.75,267,274,541.00
04/20/2007,06:55,1486.75,1487.00,1486.50,1486.50,41,113,154.00
04/20/2007,06:56,1486.75,1487.00,1486.50,1486.75,329,12,341.00
04/20/2007,06:57,1486.75,1487.00,1486.75,1486.75,153,272,425.00
04/20/2007,06:58,1486.75,1487.00,1486.75,1486.75,23,5,28.00
04/20/2007,06:59,1487.00,1487.00,1487.00,1487.00,98,0,98.00
04/20/2007,07:00,1487.00,1487.00,1486.75,1486.75,16,606,622.00
04/20/2007,07:01,1486.75,1487.00,1486.75,1486.75,125,119,244.00
04/20/2007,07:02,1486.75,1486.75,1486.50,1486.75,205,878,1083.00
04/20/2007,07:03,1486.75,1486.75,1486.50,1486.75,147,31,178.00
04/20/2007,07:04,1486.75,1486.75,1486.50,1486.50,35,457,492.00
04/20/2007,07:05,1486.75,1486.75,1486.25,1486.25,8,686,694.00
04/20/2007,07:06,1486.50,1486.50,1486.25,1486.50,281,3,284.00
04/20/2007,07:07,1486.50,1486.75,1486.50,1486.75,182,19,201.00
04/20/2007,07:08,1486.75,1486.75,1486.25,1486.25,526,355,881.00
04/20/2007,07:09,1486.50,1486.50,1486.25,1486.25,270,17,287.00
04/20/2007,07:10,1486.50,1486.75,1486.25,1486.25,73,27,100.00
04/20/2007,07:11,1486.50,1486.50,1486.25,1486.50,54,11,65.00
04/20/2007,07:12,1486.50,1486.50,1486.25,1486.50,216,4,220.00
04/20/2007,07:13,1486.50,1486.50,1486.25,1486.25,181,108,289.00
04/20/2007,07:14,1486.25,1486.50,1486.00,1486.25,108,784,892.00
04/20/2007,07:15,1486.25,1486.50,1486.25,1486.25,24,125,149.00
04/20/2007,07:16,1486.25,1486.50,1486.25,1486.25,201,145,346.00
04/20/2007,07:17,1486.25,1486.50,1486.00,1486.00,177,139,316.00
04/20/2007,07:18,1486.00,1486.25,1486.00,1486.00,214,1128,1342.00
04/20/2007,07:19,1486.00,1486.25,1485.75,1486.00,631,104,735.00
04/20/2007,07:20,1486.00,1486.25,1486.00,1486.25,441,7,448.00
04/20/2007,07:21,1486.00,1486.25,1486.00,1486.25,58,136,194.00
04/20/2007,07:22,1486.25,1486.25,1486.00,1486.00,2,201,203.00
04/20/2007,07:23,1486.00,1486.00,1486.00,1486.00,0,314,314.00
04/20/2007,07:24,1486.00,1486.25,1486.00,1486.00,13,222,235.00
04/20/2007,07:25,1486.00,1486.50,1485.75,1486.25,546,279,825.00
04/20/2007,07:26,1486.50,1486.50,1486.00,1486.25,245,294,539.00
04/20/2007,07:27,1486.00,1486.00,1485.75,1486.00,80,815,895.00
04/20/2007,07:28,1485.75,1486.25,1485.75,1486.25,931,36,967.00
04/20/2007,07:29,1486.00,1486.25,1485.75,1486.25,127,315,442.00
04/20/2007,07:30,1486.25,1486.50,1486.00,1486.50,520,5,525.00
04/20/2007,07:31,1486.25,1486.50,1486.00,1486.50,475,344,819.00
04/20/2007,07:32,1486.50,1486.50,1486.25,1486.50,220,1,221.00
04/20/2007,07:33,1486.50,1487.00,1486.50,1487.00,2305,0,2305.00
04/20/2007,07:34,1486.75,1487.25,1486.75,1487.25,1288,142,1430.00
04/20/2007,07:35,1487.00,1487.25,1486.75,1487.00,396,581,977.00
04/20/2007,07:36,1487.00,1487.00,1486.75,1487.00,713,2,715.00
04/20/2007,07:37,1487.00,1487.00,1486.75,1487.00,483,32,515.00
04/20/2007,07:38,1487.00,1487.00,1486.75,1487.00,385,4,389.00
04/20/2007,07:39,1487.00,1487.00,1487.00,1487.00,467,0,467.00
04/20/2007,07:40,1487.00,1487.25,1487.00,1487.00,186,82,268.00
04/20/2007,07:41,1487.00,1487.25,1487.00,1487.00,59,117,176.00
04/20/2007,07:42,1487.25,1487.50,1487.00,1487.25,1796,257,2053.00
04/20/2007,07:43,1487.25,1487.75,1487.25,1487.50,1414,860,2274.00
04/20/2007,07:44,1487.50,1487.75,1487.25,1487.50,914,865,1779.00
04/20/2007,07:45,1487.50,1487.75,1487.50,1487.50,60,109,169.00
04/20/2007,07:46,1487.75,1487.75,1487.50,1487.75,1763,43,1806.00
04/20/2007,07:47,1487.50,1487.75,1487.50,1487.50,536,104,640.00
04/20/2007,07:48,1487.75,1487.75,1487.50,1487.50,738,448,1186.00
04/20/2007,07:49,1487.50,1487.75,1487.50,1487.50,253,908,1161.00
04/20/2007,07:50,1487.25,1487.50,1487.00,1487.25,33,2176,2209.00
04/20/2007,07:51,1487.25,1487.50,1487.25,1487.25,316,335,651.00
04/20/2007,07:52,1487.25,1487.50,1487.25,1487.25,13,98,111.00
04/20/2007,07:53,1487.25,1487.50,1487.00,1487.00,1,486,487.00
04/20/2007,07:54,1487.25,1487.25,1487.00,1487.25,511,86,597.00
04/20/2007,07:55,1487.25,1487.25,1487.00,1487.25,60,1,61.00
04/20/2007,07:56,1487.00,1487.25,1487.00,1487.25,1176,165,1341.00
04/20/2007,07:57,1487.25,1487.50,1487.25,1487.25,52,80,132.00
04/20/2007,07:58,1487.25,1487.50,1487.25,1487.25,24,58,82.00
04/20/2007,07:59,1487.50,1487.75,1487.25,1487.50,2084,24,2108.00
04/20/2007,08:00,1487.50,1488.25,1487.50,1488.25,4131,1243,5374.00
04/20/2007,08:01,1488.00,1488.25,1487.50,1487.50,220,1933,2153.00
04/20/2007,08:02,1487.50,1488.00,1487.50,1488.00,646,88,734.00
04/20/2007,08:03,1488.00,1488.00,1487.75,1488.00,163,303,466.00
04/20/2007,08:04,1487.75,1488.00,1487.75,1487.75,114,421,535.00
04/20/2007,08:05,1487.75,1488.00,1487.75,1488.00,127,530,657.00
04/20/2007,08:06,1488.00,1488.25,1487.75,1488.00,1720,119,1839.00
04/20/2007,08:07,1488.00,1488.25,1487.75,1488.00,1757,344,2101.00
04/20/2007,08:08,1488.25,1488.25,1488.00,1488.25,197,54,251.00
04/20/2007,08:09,1488.00,1488.25,1488.00,1488.00,13,655,668.00
04/20/2007,08:10,1488.00,1488.25,1488.00,1488.25,45,191,236.00
04/20/2007,08:11,1488.00,1488.00,1487.75,1487.75,33,2216,2249.00
04/20/2007,08:12,1488.00,1488.25,1487.75,1488.25,1107,5,1112.00
04/20/2007,08:13,1488.00,1488.25,1487.75,1488.25,1035,415,1450.00
04/20/2007,08:14,1488.25,1488.75,1488.00,1488.50,5177,767,5944.00
04/20/2007,08:15,1488.50,1488.75,1488.25,1488.25,924,608,1532.00
04/20/2007,08:16,1488.25,1488.50,1488.00,1488.50,216,1766,1982.00
04/20/2007,08:17,1488.25,1488.75,1488.25,1488.50,856,1656,2512.00
04/20/2007,08:18,1488.50,1488.75,1488.25,1488.50,528,512,1040.00
04/20/2007,08:19,1488.25,1488.50,1488.00,1488.25,267,692,959.00
04/20/2007,08:20,1488.25,1488.75,1488.25,1488.75,2710,1595,4305.00
04/20/2007,08:21,1488.50,1488.75,1488.50,1488.75,4,68,72.00
04/20/2007,08:22,1488.50,1488.50,1488.25,1488.25,111,1000,1111.00
04/20/2007,08:23,1488.25,1488.50,1488.00,1488.00,8,863,871.00
04/20/2007,08:24,1488.00,1488.50,1488.00,1488.25,955,83,1038.00
04/20/2007,08:25,1488.50,1488.50,1488.25,1488.50,173,1031,1204.00
04/20/2007,08:26,1488.25,1488.50,1488.25,1488.25,2394,122,2516.00
04/20/2007,08:27,1488.50,1489.00,1488.50,1489.00,3583,1724,5307.00
04/20/2007,08:28,1489.00,1490.00,1488.75,1490.00,10259,4477,14736.00
04/20/2007,08:29,1489.75,1490.00,1489.50,1489.75,834,2525,3359.00
04/20/2007,08:30,1489.75,1490.75,1489.50,1489.75,7647,4674,12321.00
04/20/2007,08:31,1490.00,1490.50,1488.75,1490.00,13480,13710,27190.00
04/20/2007,08:32,1490.00,1490.25,1488.75,1489.50,8268,11696,19964.00
04/20/2007,08:33,1489.50,1490.25,1489.50,1490.00,6391,4552,10943.00
04/20/2007,08:34,1490.00,1490.75,1489.50,1490.00,5773,5722,11495.00
04/20/2007,08:35,1490.25,1492.00,1490.00,1491.75,12683,7776,20459.00
04/20/2007,08:36,1491.75,1492.50,1490.25,1490.50,9949,14500,24449.00
04/20/2007,08:37,1490.50,1491.25,1490.25,1491.00,6639,1904,8543.00
04/20/2007,08:38,1491.00,1491.25,1490.50,1490.75,5892,5332,11224.00
04/20/2007,08:39,1491.00,1491.00,1490.25,1490.25,4164,5350,9514.00
04/20/2007,08:40,1490.50,1490.75,1490.00,1490.00,4201,2120,6321.00
04/20/2007,08:41,1490.25,1490.50,1489.75,1490.50,3065,3239,6304.00
04/20/2007,08:42,1490.25,1490.75,1490.00,1490.50,2623,3170,5793.00
04/20/2007,08:43,1490.50,1490.75,1490.25,1490.25,1053,1903,2956.00
04/20/2007,08:44,1490.25,1490.75,1490.00,1490.25,2839,2261,5100.00
04/20/2007,08:45,1490.50,1491.25,1490.25,1491.00,5617,1605,7222.00
04/20/2007,08:46,1491.00,1491.25,1490.25,1490.25,2927,3265,6192.00
04/20/2007,08:47,1490.25,1491.00,1490.25,1490.75,2617,1172,3789.00
04/20/2007,08:48,1490.50,1491.50,1490.50,1490.75,4677,2457,7134.00
04/20/2007,08:49,1490.75,1491.50,1490.75,1491.25,3613,1233,4846.00
04/20/2007,08:50,1491.25,1491.75,1491.00,1491.50,6841,3928,10769.00
04/20/2007,08:51,1491.50,1491.75,1490.75,1490.75,2373,3826,6199.00
04/20/2007,08:52,1490.75,1491.25,1490.50,1490.75,3130,2479,5609.00
04/20/2007,08:53,1490.50,1490.75,1489.75,1490.00,3332,5918,9250.00
04/20/2007,08:54,1489.75,1490.00,1489.25,1489.50,2263,6354,8617.00
04/20/2007,08:55,1489.25,1489.75,1488.75,1489.25,4593,5679,10272.00
04/20/2007,08:56,1489.25,1489.50,1488.75,1489.50,2736,4175,6911.00
04/20/2007,08:57,1489.50,1490.00,1489.00,1489.75,1967,1010,2977.00
04/20/2007,08:58,1489.75,1490.50,1489.50,1489.75,3906,2808,6714.00
04/20/2007,08:59,1489.75,1490.00,1489.50,1489.75,1096,1017,2113.00
04/20/2007,09:00,1489.75,1490.00,1489.00,1489.25,1152,3336,4488.00
04/20/2007,09:01,1489.25,1489.75,1489.25,1489.50,1113,1898,3011.00
04/20/2007,09:02,1489.50,1490.00,1489.00,1489.00,2312,2703,5015.00
04/20/2007,09:03,1489.25,1489.25,1488.50,1488.50,1556,5242,6798.00
04/20/2007,09:04,1488.50,1490.50,1488.50,1490.50,7013,837,7850.00
04/20/2007,09:05,1490.25,1490.75,1489.75,1490.25,4591,2649,7240.00
04/20/2007,09:06,1490.50,1490.50,1488.75,1488.75,560,4651,5211.00
04/20/2007,09:07,1488.75,1489.25,1488.50,1489.00,3128,2358,5486.00
04/20/2007,09:08,1489.25,1489.25,1488.25,1488.50,3079,5629,8708.00
04/20/2007,09:09,1488.50,1489.00,1488.50,1489.00,699,1902,2601.00
04/20/2007,09:10,1489.00,1489.50,1488.25,1489.50,2641,3142,5783.00
04/20/2007,09:11,1489.50,1489.75,1489.25,1489.25,2152,1976,4128.00
04/20/2007,09:12,1489.25,1489.50,1488.75,1488.75,336,2617,2953.00
04/20/2007,09:13,1488.75,1489.50,1488.75,1489.50,1452,92,1544.00
04/20/2007,09:14,1489.50,1489.75,1489.25,1489.25,1135,770,1905.00
04/20/2007,09:15,1489.25,1490.25,1489.25,1490.00,6207,2159,8366.00
04/20/2007,09:16,1490.00,1490.25,1489.50,1489.50,1052,1402,2454.00
04/20/2007,09:17,1489.50,1490.00,1489.50,1489.75,684,268,952.00
04/20/2007,09:18,1489.75,1489.75,1488.75,1488.75,513,2917,3430.00
04/20/2007,09:19,1489.00,1489.75,1488.75,1489.50,2417,823,3240.00
04/20/2007,09:20,1489.50,1489.50,1489.00,1489.25,1343,586,1929.00
04/20/2007,09:21,1489.25,1489.50,1488.75,1489.00,852,1199,2051.00
04/20/2007,09:22,1489.00,1489.75,1489.00,1489.00,1274,992,2266.00
04/20/2007,09:23,1489.25,1489.25,1489.00,1489.00,42,158,200.00
04/20/2007,09:24,1489.00,1489.75,1489.00,1489.25,1705,687,2392.00
04/20/2007,09:25,1489.50,1489.75,1489.25,1489.50,615,498,1113.00
04/20/2007,09:26,1489.25,1489.75,1489.25,1489.25,931,606,1537.00
04/20/2007,09:27,1489.25,1490.00,1489.00,1489.75,3822,1131,4953.00
04/20/2007,09:28,1490.00,1490.00,1489.25,1489.25,1272,2537,3809.00
04/20/2007,09:29,1489.25,1489.75,1489.25,1489.50,949,704,1653.00
04/20/2007,09:30,1489.50,1490.00,1489.50,1490.00,1172,491,1663.00
04/20/2007,09:31,1490.00,1490.00,1489.50,1490.00,1459,698,2157.00
04/20/2007,09:32,1490.00,1490.25,1489.75,1490.00,1438,702,2140.00
04/20/2007,09:33,1490.00,1490.25,1489.50,1490.00,1292,1042,2334.00
04/20/2007,09:34,1489.75,1490.00,1489.50,1489.50,222,522,744.00
04/20/2007,09:35,1489.50,1490.00,1489.25,1489.25,666,1741,2407.00
04/20/2007,09:36,1489.25,1489.50,1488.75,1489.50,2022,3876,5898.00
04/20/2007,09:37,1489.25,1489.50,1488.75,1489.00,1689,2156,3845.00
04/20/2007,09:38,1489.00,1489.25,1488.75,1489.25,1641,636,2277.00
04/20/2007,09:39,1489.25,1489.50,1488.50,1488.50,1739,3426,5165.00
04/20/2007,09:40,1488.75,1489.00,1488.50,1489.00,1091,408,1499.00
04/20/2007,09:41,1489.00,1489.25,1488.75,1489.00,1097,460,1557.00
04/20/2007,09:42,1488.75,1488.75,1488.00,1488.25,2761,5496,8257.00
04/20/2007,09:43,1488.25,1488.75,1488.25,1488.50,2151,814,2965.00
04/20/2007,09:44,1488.50,1488.50,1488.25,1488.50,1542,1099,2641.00
04/20/2007,09:45,1488.50,1488.75,1488.50,1488.50,1003,223,1226.00
04/20/2007,09:46,1488.75,1489.25,1488.50,1489.00,1611,127,1738.00
04/20/2007,09:47,1489.00,1489.25,1488.75,1488.75,421,2461,2882.00
04/20/2007,09:48,1488.75,1489.00,1488.00,1488.50,1373,2813,4186.00
04/20/2007,09:49,1488.25,1488.50,1488.25,1488.50,216,1924,2140.00
04/20/2007,09:50,1488.50,1488.75,1488.25,1488.50,1591,1010,2601.00
04/20/2007,09:51,1488.50,1489.00,1488.50,1488.50,1707,1180,2887.00
04/20/2007,09:52,1488.50,1488.75,1488.00,1488.00,92,1142,1234.00
04/20/2007,09:53,1488.25,1488.75,1487.75,1488.50,2900,2900,5800.00
04/20/2007,09:54,1488.25,1489.25,1488.25,1488.50,2040,1561,3601.00
04/20/2007,09:55,1488.75,1489.00,1488.50,1488.75,1975,1005,2980.00
04/20/2007,09:56,1488.75,1489.00,1488.25,1488.50,723,1305,2028.00
04/20/2007,09:57,1488.50,1488.50,1488.00,1488.00,505,1002,1507.00
04/20/2007,09:58,1488.00,1488.25,1487.75,1488.00,1474,1875,3349.00
04/20/2007,09:59,1487.75,1488.25,1487.75,1488.00,1446,699,2145.00
04/20/2007,10:00,1488.00,1488.75,1488.00,1488.25,2523,931,3454.00
04/20/2007,10:01,1488.00,1488.50,1488.00,1488.25,1073,374,1447.00
04/20/2007,10:02,1488.25,1488.50,1488.00,1488.25,248,676,924.00
04/20/2007,10:03,1488.00,1488.50,1488.00,1488.25,2653,2102,4755.00
04/20/2007,10:04,1488.25,1488.75,1488.25,1488.75,1033,135,1168.00
04/20/2007,10:05,1488.75,1488.75,1488.00,1488.25,885,1817,2702.00
04/20/2007,10:06,1488.25,1488.50,1488.25,1488.25,99,264,363.00
04/20/2007,10:07,1488.25,1488.50,1487.75,1488.00,1024,1720,2744.00
04/20/2007,10:08,1488.00,1488.50,1488.00,1488.00,1289,340,1629.00
04/20/2007,10:09,1488.25,1488.50,1488.00,1488.50,1290,95,1385.00
04/20/2007,10:10,1488.50,1488.50,1487.75,1488.25,463,1090,1553.00
04/20/2007,10:11,1488.00,1488.25,1487.75,1488.00,670,488,1158.00
04/20/2007,10:12,1488.00,1488.50,1488.00,1488.50,1562,337,1899.00
04/20/2007,10:13,1488.25,1488.50,1487.50,1487.75,2448,5484,7932.00
04/20/2007,10:14,1488.00,1488.00,1487.50,1487.75,1706,1675,3381.00
04/20/2007,10:15,1487.75,1488.00,1487.50,1487.50,854,759,1613.00
04/20/2007,10:16,1487.75,1487.75,1487.00,1487.25,1464,4656,6120.00
04/20/2007,10:17,1487.25,1488.00,1487.25,1487.75,2651,1007,3658.00
04/20/2007,10:18,1487.75,1488.00,1487.50,1487.50,297,884,1181.00
04/20/2007,10:19,1487.50,1487.75,1487.50,1487.75,272,156,428.00
04/20/2007,10:20,1487.50,1487.75,1487.25,1487.25,631,2106,2737.00
04/20/2007,10:21,1487.00,1487.50,1487.00,1487.25,1213,1640,2853.00
04/20/2007,10:22,1487.25,1487.50,1487.25,1487.25,77,1621,1698.00
04/20/2007,10:23,1487.25,1487.50,1486.50,1486.50,1227,4580,5807.00
04/20/2007,10:24,1486.50,1486.75,1486.25,1486.75,4097,3095,7192.00
04/20/2007,10:25,1486.50,1487.00,1486.25,1487.00,1270,1701,2971.00
04/20/2007,10:26,1487.00,1487.25,1486.75,1487.00,1530,323,1853.00
04/20/2007,10:27,1487.00,1487.50,1487.00,1487.00,1253,736,1989.00
04/20/2007,10:28,1487.00,1487.25,1486.50,1486.75,326,1698,2024.00
04/20/2007,10:29,1486.75,1487.50,1486.75,1487.25,1568,445,2013.00
04/20/2007,10:30,1487.25,1487.50,1487.00,1487.25,500,370,870.00
04/20/2007,10:31,1487.00,1487.25,1487.00,1487.00,313,538,851.00
04/20/2007,10:32,1487.00,1487.25,1486.75,1487.00,731,1598,2329.00
04/20/2007,10:33,1487.00,1487.50,1486.75,1487.00,895,201,1096.00
04/20/2007,10:34,1487.25,1487.25,1487.00,1487.25,99,347,446.00
04/20/2007,10:35,1487.00,1487.25,1486.75,1486.75,398,1341,1739.00
04/20/2007,10:36,1486.75,1487.00,1486.50,1487.00,921,1738,2659.00
04/20/2007,10:37,1486.75,1487.00,1486.50,1486.75,431,1679,2110.00
04/20/2007,10:38,1486.75,1487.00,1486.50,1486.50,577,1196,1773.00
04/20/2007,10:39,1486.50,1486.75,1486.00,1486.00,2321,4951,7272.00
04/20/2007,10:40,1486.00,1486.25,1485.50,1485.75,999,3207,4206.00
04/20/2007,10:41,1485.75,1486.50,1485.75,1486.50,2238,1167,3405.00
04/20/2007,10:42,1486.50,1486.50,1486.00,1486.25,1299,1179,2478.00
04/20/2007,10:43,1486.50,1486.50,1486.00,1486.00,148,678,826.00
04/20/2007,10:44,1486.00,1486.50,1486.00,1486.25,1781,538,2319.00
04/20/2007,10:45,1486.25,1486.50,1486.00,1486.50,771,950,1721.00
04/20/2007,10:46,1486.25,1486.75,1486.25,1486.50,1917,806,2723.00
04/20/2007,10:47,1486.50,1486.50,1486.00,1486.25,367,904,1271.00
04/20/2007,10:48,1486.25,1486.50,1486.00,1486.25,765,494,1259.00
04/20/2007,10:49,1486.25,1486.25,1485.75,1486.00,359,1486,1845.00
04/20/2007,10:50,1486.00,1486.25,1486.00,1486.25,898,168,1066.00
04/20/2007,10:51,1486.00,1486.50,1485.75,1486.25,950,1643,2593.00
04/20/2007,10:52,1486.00,1486.00,1485.50,1485.50,329,1407,1736.00
04/20/2007,10:53,1485.50,1486.00,1485.50,1486.00,3749,151,3900.00
04/20/2007,10:54,1486.00,1486.25,1485.75,1486.25,430,208,638.00
04/20/2007,10:55,1486.25,1486.50,1486.00,1486.25,2138,209,2347.00
04/20/2007,10:56,1486.50,1486.75,1486.25,1486.50,1090,39,1129.00
04/20/2007,10:57,1486.50,1486.75,1486.25,1486.50,491,1414,1905.00
04/20/2007,10:58,1486.25,1486.50,1486.25,1486.25,776,1724,2500.00
04/20/2007,10:59,1486.25,1486.50,1486.00,1486.25,870,1139,2009.00
04/20/2007,11:00,1486.00,1486.25,1486.00,1486.00,469,436,905.00
04/20/2007,11:01,1486.00,1486.25,1485.75,1485.75,79,1151,1230.00
04/20/2007,11:02,1486.00,1486.00,1485.75,1485.75,375,75,450.00
04/20/2007,11:03,1485.75,1486.00,1485.50,1485.50,72,1909,1981.00
04/20/2007,11:04,1485.50,1486.25,1485.50,1486.00,1945,785,2730.00
04/20/2007,11:05,1485.75,1486.25,1485.50,1486.00,596,962,1558.00
04/20/2007,11:06,1485.75,1486.25,1485.75,1486.00,524,164,688.00
04/20/2007,11:07,1486.00,1486.50,1486.00,1486.50,2126,673,2799.00
04/20/2007,11:08,1486.25,1486.50,1486.00,1486.00,45,831,876.00
04/20/2007,11:09,1486.00,1486.25,1486.00,1486.00,84,324,408.00
04/20/2007,11:10,1486.25,1486.25,1485.75,1486.00,333,733,1066.00
04/20/2007,11:11,1486.00,1486.25,1485.75,1486.25,1687,376,2063.00
04/20/2007,11:12,1486.00,1486.50,1486.00,1486.50,340,21,361.00
04/20/2007,11:13,1486.50,1486.75,1486.25,1486.75,1653,327,1980.00
04/20/2007,11:14,1486.75,1487.25,1486.50,1487.25,5984,717,6701.00
04/20/2007,11:15,1487.25,1487.50,1487.00,1487.25,1339,330,1669.00
04/20/2007,11:16,1487.25,1487.25,1486.75,1487.00,563,1348,1911.00
04/20/2007,11:17,1486.75,1487.00,1486.75,1486.75,31,381,412.00
04/20/2007,11:18,1486.75,1487.25,1486.75,1487.25,1318,126,1444.00
04/20/2007,11:19,1487.00,1487.25,1486.75,1487.00,501,1613,2114.00
04/20/2007,11:20,1486.75,1487.25,1486.75,1487.00,1554,1538,3092.00
04/20/2007,11:21,1486.75,1487.00,1486.50,1486.75,177,586,763.00
04/20/2007,11:22,1486.50,1486.75,1486.25,1486.75,911,683,1594.00
04/20/2007,11:23,1486.50,1487.00,1486.50,1486.50,314,395,709.00
04/20/2007,11:24,1486.50,1486.75,1486.50,1486.75,568,22,590.00
04/20/2007,11:25,1486.50,1486.75,1486.50,1486.50,5,40,45.00
04/20/2007,11:26,1486.50,1486.75,1486.25,1486.50,1062,799,1861.00
04/20/2007,11:27,1486.75,1486.75,1486.00,1486.25,983,1608,2591.00
04/20/2007,11:28,1486.00,1486.50,1486.00,1486.50,357,44,401.00
04/20/2007,11:29,1486.25,1486.50,1486.25,1486.50,256,285,541.00
04/20/2007,11:30,1486.25,1486.50,1486.00,1486.25,1989,1212,3201.00
04/20/2007,11:31,1486.25,1486.75,1486.25,1486.50,738,755,1493.00
04/20/2007,11:32,1486.50,1486.50,1486.00,1486.50,899,761,1660.00
04/20/2007,11:33,1486.25,1486.75,1486.25,1486.25,591,1004,1595.00
04/20/2007,11:34,1486.25,1486.50,1486.00,1486.25,145,228,373.00
04/20/2007,11:35,1486.25,1486.50,1486.00,1486.25,427,498,925.00
04/20/2007,11:36,1486.25,1486.25,1485.75,1486.00,602,1467,2069.00
04/20/2007,11:37,1486.00,1486.00,1485.00,1485.25,1475,4857,6332.00
04/20/2007,11:38,1485.00,1485.25,1484.50,1485.00,3253,5516,8769.00
04/20/2007,11:39,1484.75,1485.00,1484.75,1484.75,337,1050,1387.00
04/20/2007,11:40,1485.00,1485.00,1484.75,1484.75,558,77,635.00
04/20/2007,11:41,1484.75,1485.50,1484.50,1485.25,2175,1286,3461.00
04/20/2007,11:42,1485.25,1485.75,1485.00,1485.50,1761,530,2291.00
04/20/2007,11:43,1485.25,1485.50,1485.25,1485.25,579,88,667.00
04/20/2007,11:44,1485.25,1485.50,1485.00,1485.50,403,188,591.00
04/20/2007,11:45,1485.50,1486.00,1485.50,1485.75,2656,1332,3988.00
04/20/2007,11:46,1485.75,1486.50,1485.75,1486.00,1899,1691,3590.00
04/20/2007,11:47,1485.75,1486.00,1485.75,1485.75,374,34,408.00
04/20/2007,11:48,1485.75,1486.25,1485.75,1486.00,299,256,555.00
04/20/2007,11:49,1486.00,1486.00,1485.75,1486.00,48,802,850.00
04/20/2007,11:50,1485.75,1486.00,1485.75,1486.00,48,53,101.00
04/20/2007,11:51,1485.75,1486.25,1485.75,1486.00,806,308,1114.00
04/20/2007,11:52,1485.75,1486.00,1485.75,1485.75,332,19,351.00
04/20/2007,11:53,1485.75,1486.00,1485.75,1485.75,123,23,146.00
04/20/2007,11:54,1485.75,1486.00,1485.75,1485.75,50,52,102.00
04/20/2007,11:55,1485.75,1486.00,1485.50,1485.75,64,337,401.00
04/20/2007,11:56,1485.50,1486.00,1485.50,1486.00,505,63,568.00
04/20/2007,11:57,1485.75,1486.50,1485.75,1486.50,2335,194,2529.00
04/20/2007,11:58,1486.50,1486.50,1486.00,1486.25,611,535,1146.00
04/20/2007,11:59,1486.00,1486.25,1485.75,1486.00,126,361,487.00
04/20/2007,12:00,1485.75,1486.00,1485.75,1485.75,82,41,123.00
04/20/2007,12:01,1485.75,1486.00,1485.75,1485.75,146,97,243.00
04/20/2007,12:02,1485.75,1486.00,1485.50,1485.75,760,632,1392.00
04/20/2007,12:03,1485.50,1485.75,1485.25,1485.50,152,600,752.00
04/20/2007,12:04,1485.50,1485.75,1485.25,1485.50,327,155,482.00
04/20/2007,12:05,1485.50,1485.75,1485.25,1485.50,362,253,615.00
04/20/2007,12:06,1485.50,1485.75,1485.50,1485.50,22,34,56.00
04/20/2007,12:07,1485.50,1485.75,1485.50,1485.50,1,135,136.00
04/20/2007,12:08,1485.50,1485.75,1485.50,1485.50,11,438,449.00
04/20/2007,12:09,1485.50,1485.75,1485.50,1485.50,100,13,113.00
04/20/2007,12:10,1485.50,1485.75,1485.50,1485.50,58,106,164.00
04/20/2007,12:11,1485.50,1485.75,1485.50,1485.50,115,189,304.00
04/20/2007,12:12,1485.75,1486.00,1485.50,1486.00,454,7,461.00
04/20/2007,12:13,1486.00,1486.00,1485.75,1486.00,103,353,456.00
04/20/2007,12:14,1485.75,1486.00,1485.50,1485.75,679,523,1202.00
04/20/2007,12:15,1485.75,1486.25,1485.75,1486.00,739,801,1540.00
04/20/2007,12:16,1486.00,1486.75,1486.00,1486.50,1903,912,2815.00
04/20/2007,12:17,1486.50,1487.00,1486.50,1487.00,1979,347,2326.00
04/20/2007,12:18,1487.00,1487.25,1486.75,1486.75,1270,781,2051.00
04/20/2007,12:19,1486.75,1487.25,1486.75,1487.00,269,41,310.00
04/20/2007,12:20,1487.00,1487.50,1487.00,1487.50,1832,437,2269.00
04/20/2007,12:21,1487.25,1488.25,1487.00,1488.00,8314,3396,11710.00
04/20/2007,12:22,1487.75,1488.00,1487.50,1487.50,1483,2697,4180.00
04/20/2007,12:23,1487.50,1488.00,1487.50,1487.50,3806,944,4750.00
04/20/2007,12:24,1487.50,1488.25,1487.50,1488.00,2962,741,3703.00
04/20/2007,12:25,1487.75,1488.00,1487.75,1487.75,316,129,445.00
04/20/2007,12:26,1487.75,1488.00,1487.50,1487.50,49,1730,1779.00
04/20/2007,12:27,1487.50,1487.75,1487.50,1487.50,37,480,517.00
04/20/2007,12:28,1487.50,1488.00,1487.25,1487.75,1124,484,1608.00
04/20/2007,12:29,1487.75,1488.00,1487.50,1487.50,348,772,1120.00
04/20/2007,12:30,1487.75,1488.00,1487.50,1488.00,652,524,1176.00
04/20/2007,12:31,1487.75,1488.25,1487.75,1488.25,800,138,938.00
04/20/2007,12:32,1488.00,1488.50,1488.00,1488.00,1568,846,2414.00
04/20/2007,12:33,1488.00,1488.25,1487.75,1487.75,94,1213,1307.00
04/20/2007,12:34,1488.00,1488.00,1487.50,1487.50,72,717,789.00
04/20/2007,12:35,1487.50,1488.00,1487.50,1488.00,676,428,1104.00
04/20/2007,12:36,1487.75,1488.00,1487.50,1487.75,93,622,715.00
04/20/2007,12:37,1487.50,1488.00,1487.50,1487.50,221,576,797.00
04/20/2007,12:38,1487.50,1487.75,1487.25,1487.50,337,649,986.00
04/20/2007,12:39,1487.50,1487.75,1487.50,1487.50,27,28,55.00
04/20/2007,12:40,1487.50,1487.75,1487.50,1487.50,56,138,194.00
04/20/2007,12:41,1487.50,1487.75,1487.50,1487.50,26,139,165.00
04/20/2007,12:42,1487.50,1488.00,1487.50,1488.00,555,88,643.00
04/20/2007,12:43,1487.75,1488.00,1487.75,1488.00,232,132,364.00
04/20/2007,12:44,1488.00,1488.00,1487.50,1487.50,665,2675,3340.00
04/20/2007,12:45,1487.50,1487.75,1487.50,1487.50,1082,116,1198.00
04/20/2007,12:46,1487.75,1487.75,1487.50,1487.75,81,254,335.00
04/20/2007,12:47,1487.50,1487.75,1487.25,1487.25,546,2442,2988.00
04/20/2007,12:48,1487.25,1487.50,1487.00,1487.25,539,708,1247.00
04/20/2007,12:49,1487.25,1487.50,1487.25,1487.25,75,69,144.00
04/20/2007,12:50,1487.50,1487.75,1487.25,1487.50,1712,853,2565.00
04/20/2007,12:51,1487.50,1487.75,1487.50,1487.50,545,1169,1714.00
04/20/2007,12:52,1487.50,1487.75,1487.25,1487.50,87,308,395.00
04/20/2007,12:53,1487.50,1487.75,1487.25,1487.50,489,17,506.00
04/20/2007,12:54,1487.50,1487.75,1487.50,1487.50,21,426,447.00
04/20/2007,12:55,1487.50,1487.50,1487.25,1487.25,180,264,444.00
04/20/2007,12:56,1487.25,1487.50,1487.25,1487.25,104,60,164.00
04/20/2007,12:57,1487.25,1487.75,1487.25,1487.50,390,59,449.00
04/20/2007,12:58,1487.50,1487.75,1487.50,1487.50,18,213,231.00
04/20/2007,12:59,1487.50,1487.75,1487.25,1487.50,43,738,781.00
04/20/2007,13:00,1487.25,1487.25,1487.00,1487.00,568,2186,2754.00
04/20/2007,13:01,1487.00,1487.00,1486.75,1487.00,727,594,1321.00
04/20/2007,13:02,1487.25,1487.25,1487.00,1487.00,64,187,251.00
04/20/2007,13:03,1487.00,1487.50,1487.00,1487.25,663,309,972.00
04/20/2007,13:04,1487.25,1487.75,1487.25,1487.75,966,93,1059.00
04/20/2007,13:05,1487.50,1487.75,1487.50,1487.75,187,253,440.00
04/20/2007,13:06,1487.50,1488.25,1487.50,1488.00,2434,350,2784.00
04/20/2007,13:07,1488.00,1488.25,1487.75,1487.75,760,639,1399.00
04/20/2007,13:08,1487.75,1488.00,1487.25,1487.75,716,1777,2493.00
04/20/2007,13:09,1487.50,1488.00,1487.25,1487.75,515,351,866.00
04/20/2007,13:10,1487.75,1488.25,1487.75,1488.25,1287,148,1435.00
04/20/2007,13:11,1488.25,1488.50,1488.00,1488.25,1189,284,1473.00
04/20/2007,13:12,1488.00,1488.25,1487.75,1488.00,142,565,707.00
04/20/2007,13:13,1487.75,1488.00,1487.75,1487.75,32,369,401.00
04/20/2007,13:14,1487.75,1488.50,1487.75,1488.25,2449,281,2730.00
04/20/2007,13:15,1488.25,1488.50,1488.00,1488.25,384,335,719.00
04/20/2007,13:16,1488.25,1488.50,1488.00,1488.25,728,99,827.00
04/20/2007,13:17,1488.50,1488.50,1488.25,1488.50,356,145,501.00
04/20/2007,13:18,1488.25,1489.00,1488.25,1488.75,3911,1369,5280.00
04/20/2007,13:19,1489.00,1489.25,1488.75,1489.00,2858,961,3819.00
04/20/2007,13:20,1489.00,1489.25,1488.75,1488.75,52,707,759.00
04/20/2007,13:21,1488.75,1489.25,1488.75,1489.00,871,818,1689.00
04/20/2007,13:22,1488.75,1489.00,1488.50,1488.75,649,1037,1686.00
04/20/2007,13:23,1488.75,1488.75,1488.50,1488.75,310,258,568.00
04/20/2007,13:24,1488.50,1488.75,1488.25,1488.50,468,699,1167.00
04/20/2007,13:25,1488.50,1488.75,1488.50,1488.50,116,202,318.00
04/20/2007,13:26,1488.50,1488.75,1488.25,1488.50,824,601,1425.00
04/20/2007,13:27,1488.50,1488.75,1488.25,1488.50,125,463,588.00
04/20/2007,13:28,1488.25,1488.75,1488.25,1488.25,595,448,1043.00
04/20/2007,13:29,1488.50,1488.50,1488.25,1488.50,462,69,531.00
04/20/2007,13:30,1488.50,1488.75,1488.25,1488.50,46,151,197.00
04/20/2007,13:31,1488.25,1488.50,1488.00,1488.25,100,674,774.00
04/20/2007,13:32,1488.25,1488.75,1488.00,1488.75,1006,84,1090.00
04/20/2007,13:33,1488.50,1488.75,1488.50,1488.75,144,144,288.00
04/20/2007,13:34,1488.50,1488.75,1488.25,1488.50,637,316,953.00
04/20/2007,13:35,1488.50,1489.25,1488.50,1489.00,1460,199,1659.00
04/20/2007,13:36,1489.00,1489.25,1488.75,1489.00,1283,1015,2298.00
04/20/2007,13:37,1489.00,1489.25,1489.00,1489.25,112,319,431.00
04/20/2007,13:38,1489.00,1489.25,1488.75,1489.00,506,1173,1679.00
04/20/2007,13:39,1489.00,1489.25,1489.00,1489.25,355,95,450.00
04/20/2007,13:40,1489.00,1489.25,1488.75,1488.75,146,1759,1905.00
04/20/2007,13:41,1489.00,1489.00,1488.75,1488.75,117,567,684.00
04/20/2007,13:42,1488.75,1489.00,1488.75,1488.75,82,157,239.00
04/20/2007,13:43,1488.75,1489.00,1488.75,1488.75,23,271,294.00
04/20/2007,13:44,1488.75,1489.00,1488.75,1488.75,39,130,169.00
04/20/2007,13:45,1488.75,1489.00,1488.50,1488.75,285,2045,2330.00
04/20/2007,13:46,1488.75,1489.00,1488.50,1488.75,610,213,823.00
04/20/2007,13:47,1489.00,1489.00,1488.50,1488.75,124,449,573.00
04/20/2007,13:48,1488.75,1489.00,1488.75,1489.00,331,33,364.00
04/20/2007,13:49,1488.75,1489.25,1488.75,1489.25,996,642,1638.00
04/20/2007,13:50,1489.25,1489.25,1489.00,1489.00,126,74,200.00
04/20/2007,13:51,1489.00,1489.25,1488.75,1489.00,362,884,1246.00
04/20/2007,13:52,1488.75,1489.00,1488.75,1488.75,186,29,215.00
04/20/2007,13:53,1488.75,1489.25,1488.75,1489.25,436,68,504.00
04/20/2007,13:54,1489.00,1489.50,1489.00,1489.25,1988,162,2150.00
04/20/2007,13:55,1489.50,1489.50,1489.00,1489.25,603,913,1516.00
04/20/2007,13:56,1489.25,1489.50,1489.00,1489.25,312,721,1033.00
04/20/2007,13:57,1489.00,1489.50,1489.00,1489.25,472,47,519.00
04/20/2007,13:58,1489.50,1489.50,1489.25,1489.50,744,315,1059.00
04/20/2007,13:59,1489.50,1489.75,1489.25,1489.50,2700,23,2723.00
04/20/2007,14:00,1489.50,1489.50,1489.25,1489.25,165,1031,1196.00
04/20/2007,14:01,1489.25,1489.50,1489.25,1489.25,196,278,474.00
04/20/2007,14:02,1489.25,1489.50,1489.25,1489.25,203,723,926.00
04/20/2007,14:03,1489.25,1489.50,1489.00,1489.25,412,1241,1653.00
04/20/2007,14:04,1489.25,1489.25,1489.00,1489.25,15,656,671.00
04/20/2007,14:05,1489.25,1489.25,1488.75,1489.00,617,1060,1677.00
04/20/2007,14:06,1489.00,1489.00,1488.75,1489.00,760,754,1514.00
04/20/2007,14:07,1488.75,1489.00,1488.75,1488.75,60,85,145.00
04/20/2007,14:08,1488.75,1489.00,1488.75,1488.75,48,92,140.00
04/20/2007,14:09,1488.75,1489.00,1488.75,1488.75,47,205,252.00
04/20/2007,14:10,1489.00,1489.25,1488.75,1489.25,700,19,719.00
04/20/2007,14:11,1489.25,1489.25,1489.00,1489.25,695,197,892.00
04/20/2007,14:12,1489.00,1489.25,1489.00,1489.25,48,61,109.00
04/20/2007,14:13,1489.25,1489.50,1489.00,1489.50,1253,71,1324.00
04/20/2007,14:14,1489.50,1489.50,1489.25,1489.50,1114,49,1163.00
04/20/2007,14:15,1489.25,1489.75,1489.25,1489.50,1441,311,1752.00
04/20/2007,14:16,1489.50,1489.50,1489.25,1489.25,189,473,662.00
04/20/2007,14:17,1489.25,1489.50,1488.75,1489.00,72,2412,2484.00
04/20/2007,14:18,1488.75,1489.00,1488.75,1489.00,1280,499,1779.00
04/20/2007,14:19,1489.00,1489.00,1488.25,1488.75,1979,2549,4528.00
04/20/2007,14:20,1488.50,1488.75,1488.25,1488.50,195,1431,1626.00
04/20/2007,14:21,1488.50,1488.50,1488.00,1488.00,582,2979,3561.00
04/20/2007,14:22,1488.00,1488.25,1488.00,1488.25,903,101,1004.00
04/20/2007,14:23,1488.25,1489.00,1488.00,1488.50,4670,890,5560.00
04/20/2007,14:24,1488.50,1488.75,1488.25,1488.25,477,1586,2063.00
04/20/2007,14:25,1488.50,1488.75,1488.50,1488.50,588,135,723.00
04/20/2007,14:26,1488.75,1489.00,1488.25,1488.50,2020,1347,3367.00
04/20/2007,14:27,1488.50,1488.50,1488.25,1488.50,493,22,515.00
04/20/2007,14:28,1488.50,1488.50,1488.25,1488.25,269,269,538.00
04/20/2007,14:29,1488.50,1488.50,1488.00,1488.25,371,1170,1541.00
04/20/2007,14:30,1488.25,1488.50,1488.00,1488.50,575,294,869.00
04/20/2007,14:31,1488.50,1488.75,1488.25,1488.25,1210,1272,2482.00
04/20/2007,14:32,1488.25,1488.50,1488.25,1488.25,172,609,781.00
04/20/2007,14:33,1488.25,1488.50,1488.00,1488.50,354,686,1040.00
04/20/2007,14:34,1488.25,1489.00,1488.25,1488.75,4754,1524,6278.00
04/20/2007,14:35,1489.00,1489.25,1488.50,1488.75,2622,2603,5225.00
04/20/2007,14:36,1488.50,1488.75,1488.50,1488.75,64,242,306.00
04/20/2007,14:37,1488.50,1488.75,1488.25,1488.50,552,1647,2199.00
04/20/2007,14:38,1488.50,1488.75,1488.50,1488.75,448,26,474.00
04/20/2007,14:39,1488.75,1489.50,1488.75,1489.25,3857,2410,6267.00
04/20/2007,14:40,1489.25,1489.50,1489.00,1489.25,672,856,1528.00
04/20/2007,14:41,1489.25,1489.50,1489.00,1489.25,1546,2053,3599.00
04/20/2007,14:42,1489.00,1489.50,1489.00,1489.25,957,1450,2407.00
04/20/2007,14:43,1489.25,1489.50,1489.00,1489.25,916,755,1671.00
04/20/2007,14:44,1489.25,1490.50,1489.25,1490.00,8562,1993,10555.00
04/20/2007,14:45,1490.25,1490.25,1489.50,1490.00,1655,1304,2959.00
04/20/2007,14:46,1489.75,1490.00,1489.75,1490.00,1368,506,1874.00
04/20/2007,14:47,1490.00,1490.25,1489.75,1490.00,1789,608,2397.00
04/20/2007,14:48,1490.00,1490.25,1489.50,1489.75,1166,2053,3219.00
04/20/2007,14:49,1489.75,1490.00,1489.50,1489.50,1936,1266,3202.00
04/20/2007,14:50,1489.75,1490.00,1489.50,1489.75,954,456,1410.00
04/20/2007,14:51,1489.75,1490.00,1489.50,1489.75,1773,315,2088.00
04/20/2007,14:52,1489.75,1490.00,1489.50,1490.00,1347,1091,2438.00
04/20/2007,14:53,1490.00,1490.25,1489.75,1490.00,1607,664,2271.00
04/20/2007,14:54,1489.75,1490.25,1489.75,1490.25,2402,167,2569.00
04/20/2007,14:55,1490.00,1490.75,1490.00,1490.75,4797,1926,6723.00
04/20/2007,14:56,1490.75,1491.00,1490.50,1490.75,3363,439,3802.00
04/20/2007,14:57,1490.75,1491.00,1490.50,1490.75,2993,3763,6756.00
04/20/2007,14:58,1490.75,1491.25,1490.75,1491.00,7493,4183,11676.00
04/20/2007,14:59,1491.00,1492.00,1491.00,1491.75,9682,2780,12462.00
04/20/2007,15:00,1491.50,1492.25,1491.50,1492.00,11410,6918,18328.00
04/20/2007,15:01,1492.25,1492.50,1491.75,1492.50,10076,9955,20031.00
04/20/2007,15:02,1492.25,1492.50,1492.00,1492.00,2171,3488,5659.00
04/20/2007,15:03,1492.25,1492.25,1491.75,1492.00,1837,3879,5716.00
04/20/2007,15:04,1492.00,1492.00,1491.75,1491.75,1679,1533,3212.00
04/20/2007,15:05,1492.00,1492.25,1491.75,1492.25,3274,2793,6067.00
04/20/2007,15:06,1492.25,1492.25,1492.00,1492.25,1958,228,2186.00
04/20/2007,15:07,1492.00,1492.50,1492.00,1492.25,2001,2005,4006.00
04/20/2007,15:08,1492.25,1492.25,1492.00,1492.25,814,697,1511.00
04/20/2007,15:09,1492.00,1492.25,1492.00,1492.25,869,2843,3712.00
04/20/2007,15:10,1492.00,1492.50,1492.00,1492.25,6712,2856,9568.00
04/20/2007,15:11,1492.25,1492.75,1492.25,1492.75,3889,386,4275.00
04/20/2007,15:12,1492.75,1493.00,1492.50,1492.50,4506,3837,8343.00
04/20/2007,15:13,1492.75,1492.75,1492.25,1492.50,1545,3439,4984.00
04/20/2007,15:14,1492.25,1492.50,1492.25,1492.50,874,2823,3697.00
04/20/2007,15:15,1492.50,1493.50,1492.25,1493.50,11813,5146,16959.00
04/20/2007,15:16,1493.25,1493.25,1493.25,1493.25,0,55,55.00
04/22/2007,17:01,1492.75,1492.75,1492.50,1492.75,652,532,1184.00
04/22/2007,17:02,1492.75,1492.75,1492.50,1492.75,572,311,883.00
04/22/2007,17:03,1492.50,1492.75,1492.50,1492.50,30,147,177.00
04/22/2007,17:04,1492.50,1492.50,1492.25,1492.50,101,28,129.00
04/22/2007,17:05,1492.50,1492.75,1492.50,1492.50,35,91,126.00
04/22/2007,17:06,1492.50,1492.50,1492.25,1492.25,0,320,320.00
04/22/2007,17:07,1492.25,1492.25,1492.25,1492.25,0,99,99.00
04/22/2007,17:08,1492.25,1492.25,1492.25,1492.25,0,64,64.00
04/22/2007,17:09,1492.25,1492.25,1492.25,1492.25,0,226,226.00
04/22/2007,17:10,1492.00,1492.25,1492.00,1492.00,10,176,186.00
04/22/2007,17:11,1492.25,1492.25,1492.00,1492.00,1,71,72.00
04/22/2007,17:12,1492.00,1492.00,1491.75,1492.00,35,101,136.00
04/22/2007,17:13,1492.00,1492.25,1492.00,1492.00,23,4,27.00
04/22/2007,17:14,1492.25,1492.25,1492.25,1492.25,106,0,106.00
04/22/2007,17:15,1492.25,1492.25,1492.25,1492.25,98,0,98.00
04/22/2007,17:16,1492.25,1492.50,1492.25,1492.25,7,6,13.00
04/22/2007,17:17,1492.25,1492.25,1492.25,1492.25,0,131,131.00
04/22/2007,17:18,1492.25,1492.25,1492.00,1492.00,0,28,28.00
04/22/2007,17:19,1492.00,1492.00,1492.00,1492.00,0,451,451.00
04/22/2007,17:20,1492.00,1492.25,1491.75,1492.00,38,123,161.00
04/22/2007,17:23,1492.00,1492.00,1492.00,1492.00,0,6,6.00
04/22/2007,17:24,1492.00,1492.25,1492.00,1492.25,20,5,25.00
04/22/2007,17:25,1492.00,1492.00,1492.00,1492.00,0,17,17.00
04/22/2007,17:26,1492.00,1492.25,1492.00,1492.25,76,5,81.00
04/22/2007,17:27,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,17:28,1492.50,1492.50,1492.50,1492.50,4,0,4.00
04/22/2007,17:31,1492.25,1492.25,1492.25,1492.25,0,1,1.00
04/22/2007,17:32,1492.25,1492.25,1492.25,1492.25,0,1,1.00
04/22/2007,17:33,1492.50,1492.50,1492.25,1492.25,3,6,9.00
04/22/2007,17:34,1492.25,1492.50,1492.25,1492.50,1,502,503.00
04/22/2007,17:35,1492.25,1492.50,1492.25,1492.50,1,1,2.00
04/22/2007,17:37,1492.50,1492.50,1492.25,1492.25,1,1,2.00
04/22/2007,17:38,1492.25,1492.25,1492.25,1492.25,0,1,1.00
04/22/2007,17:41,1492.50,1492.50,1492.50,1492.50,20,0,20.00
04/22/2007,17:42,1492.50,1492.50,1492.50,1492.50,219,0,219.00
04/22/2007,17:43,1492.75,1492.75,1492.75,1492.75,3,0,3.00
04/22/2007,17:44,1492.50,1492.50,1492.50,1492.50,0,15,15.00
04/22/2007,17:45,1492.75,1492.75,1492.50,1492.50,1,1,2.00
04/22/2007,17:46,1492.50,1492.75,1492.50,1492.75,152,5,157.00
04/22/2007,17:47,1492.50,1492.50,1492.50,1492.50,0,83,83.00
04/22/2007,17:48,1492.50,1492.50,1492.50,1492.50,0,11,11.00
04/22/2007,17:49,1492.50,1492.50,1492.50,1492.50,0,4,4.00
04/22/2007,17:50,1492.50,1492.50,1492.50,1492.50,0,3,3.00
04/22/2007,17:52,1492.50,1492.50,1492.50,1492.50,0,60,60.00
04/22/2007,17:53,1492.50,1492.50,1492.50,1492.50,0,25,25.00
04/22/2007,17:54,1492.25,1492.50,1492.25,1492.50,15,1,16.00
04/22/2007,17:55,1492.50,1492.50,1492.50,1492.50,51,0,51.00
04/22/2007,17:56,1492.50,1492.50,1492.50,1492.50,12,0,12.00
04/22/2007,17:57,1492.75,1492.75,1492.75,1492.75,1,0,1.00
04/22/2007,17:59,1492.50,1492.50,1492.50,1492.50,0,27,27.00
04/22/2007,18:00,1492.25,1492.25,1492.25,1492.25,0,1,1.00
04/22/2007,18:01,1492.50,1492.50,1492.50,1492.50,78,0,78.00
04/22/2007,18:04,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,18:05,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,18:06,1492.50,1492.50,1492.25,1492.25,2,1,3.00
04/22/2007,18:09,1492.25,1492.25,1492.25,1492.25,0,2,2.00
04/22/2007,18:10,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,18:12,1492.25,1492.50,1492.25,1492.50,2,4,6.00
04/22/2007,18:13,1492.50,1492.50,1492.50,1492.50,25,0,25.00
04/22/2007,18:15,1492.25,1492.25,1492.25,1492.25,0,151,151.00
04/22/2007,18:16,1492.25,1492.25,1492.25,1492.25,0,4,4.00
04/22/2007,18:18,1492.00,1492.00,1492.00,1492.00,0,2,2.00
04/22/2007,18:20,1492.25,1492.25,1492.25,1492.25,118,0,118.00
04/22/2007,18:21,1492.25,1492.25,1492.25,1492.25,5,0,5.00
04/22/2007,18:22,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,18:23,1492.50,1492.50,1492.50,1492.50,4,0,4.00
04/22/2007,18:24,1492.25,1492.25,1492.25,1492.25,0,9,9.00
04/22/2007,18:25,1492.25,1492.25,1492.25,1492.25,0,37,37.00
04/22/2007,18:26,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,18:28,1492.25,1492.25,1492.25,1492.25,0,1,1.00
04/22/2007,18:30,1492.25,1492.50,1492.25,1492.50,1,20,21.00
04/22/2007,18:32,1492.50,1492.75,1492.50,1492.75,178,0,178.00
04/22/2007,18:35,1492.75,1492.75,1492.75,1492.75,5,0,5.00
04/22/2007,18:39,1492.50,1492.50,1492.50,1492.50,0,2,2.00
04/22/2007,18:40,1492.50,1492.50,1492.50,1492.50,0,5,5.00
04/22/2007,18:42,1492.50,1492.50,1492.50,1492.50,0,20,20.00
04/22/2007,18:43,1492.50,1492.75,1492.50,1492.75,50,8,58.00
04/22/2007,18:44,1492.50,1492.50,1492.50,1492.50,0,7,7.00
04/22/2007,18:45,1492.50,1492.50,1492.50,1492.50,0,1,1.00
04/22/2007,18:48,1492.50,1492.50,1492.50,1492.50,0,65,65.00
04/22/2007,18:49,1492.25,1492.50,1492.25,1492.50,1,1,2.00
04/22/2007,18:50,1492.25,1492.50,1492.25,1492.50,5,2,7.00
04/22/2007,18:51,1492.50,1492.50,1492.50,1492.50,1,0,1.00
04/22/2007,18:52,1492.75,1492.75,1492.75,1492.75,1,0,1.00
04/22/2007,19:01,1492.50,1492.50,1492.50,1492.50,0,1,1.00
04/22/2007,19:02,1492.50,1492.50,1492.50,1492.50,0,11,11.00
04/22/2007,19:04,1492.50,1492.50,1492.50,1492.50,0,1,1.00
04/22/2007,19:05,1492.50,1492.50,1492.50,1492.50,0,5,5.00
04/22/2007,19:06,1492.50,1492.75,1492.50,1492.75,2,1,3.00
04/22/2007,19:09,1492.75,1492.75,1492.75,1492.75,1,0,1.00
04/22/2007,19:10,1492.75,1493.00,1492.75,1493.00,328,0,328.00
04/22/2007,19:11,1492.75,1493.25,1492.75,1493.25,157,2,159.00
04/22/2007,19:12,1493.00,1493.00,1493.00,1493.00,0,120,120.00
04/22/2007,19:13,1493.00,1493.00,1493.00,1493.00,0,64,64.00
04/22/2007,19:15,1492.75,1493.00,1492.75,1493.00,51,2,53.00
04/22/2007,19:16,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,19:17,1493.00,1493.25,1493.00,1493.00,103,10,113.00
04/22/2007,19:18,1493.25,1493.25,1493.00,1493.00,2,4,6.00
04/22/2007,19:19,1493.25,1493.25,1493.25,1493.25,2,0,2.00
04/22/2007,19:22,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/22/2007,19:23,1493.00,1493.00,1493.00,1493.00,0,14,14.00
04/22/2007,19:24,1493.00,1493.00,1493.00,1493.00,0,17,17.00
04/22/2007,19:25,1493.00,1493.25,1493.00,1493.00,1,21,22.00
04/22/2007,19:26,1493.00,1493.00,1493.00,1493.00,0,2,2.00
04/22/2007,19:27,1493.25,1493.25,1493.00,1493.00,5,1,6.00
04/22/2007,19:29,1493.00,1493.00,1493.00,1493.00,0,2,2.00
04/22/2007,19:30,1493.00,1493.00,1493.00,1493.00,0,2,2.00
04/22/2007,19:31,1493.00,1493.25,1493.00,1493.25,10,2,12.00
04/22/2007,19:32,1493.25,1493.25,1493.25,1493.25,160,0,160.00
04/22/2007,19:33,1493.25,1493.25,1493.00,1493.25,8,3,11.00
04/22/2007,19:35,1493.25,1493.50,1493.25,1493.25,328,1,329.00
04/22/2007,19:36,1493.25,1493.25,1493.25,1493.25,0,59,59.00
04/22/2007,19:37,1493.25,1493.25,1493.25,1493.25,0,5,5.00
04/22/2007,19:39,1493.00,1493.25,1493.00,1493.25,20,1,21.00
04/22/2007,19:40,1493.25,1493.25,1493.25,1493.25,124,0,124.00
04/22/2007,19:41,1493.25,1493.25,1493.25,1493.25,26,0,26.00
04/22/2007,19:42,1493.25,1493.25,1493.25,1493.25,21,0,21.00
04/22/2007,19:46,1493.00,1493.00,1493.00,1493.00,0,2,2.00
04/22/2007,19:47,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/22/2007,19:49,1493.25,1493.25,1493.00,1493.25,11,1,12.00
04/22/2007,19:50,1493.25,1493.25,1493.00,1493.00,10,306,316.00
04/22/2007,19:51,1493.00,1493.00,1492.75,1492.75,0,20,20.00
04/22/2007,19:52,1492.75,1493.00,1492.75,1493.00,1,1,2.00
04/22/2007,19:55,1492.75,1492.75,1492.75,1492.75,0,130,130.00
04/22/2007,19:56,1492.75,1492.75,1492.75,1492.75,0,1,1.00
04/22/2007,19:57,1492.75,1492.75,1492.75,1492.75,0,33,33.00
04/22/2007,19:59,1492.75,1492.75,1492.75,1492.75,0,25,25.00
04/22/2007,20:00,1492.75,1492.75,1492.75,1492.75,0,1,1.00
04/22/2007,20:01,1492.75,1492.75,1492.75,1492.75,0,2,2.00
04/22/2007,20:03,1492.75,1492.75,1492.50,1492.50,0,12,12.00
04/22/2007,20:05,1492.50,1492.50,1492.50,1492.50,0,25,25.00
04/22/2007,20:08,1492.50,1492.50,1492.50,1492.50,0,20,20.00
04/22/2007,20:09,1492.50,1492.50,1492.50,1492.50,0,2,2.00
04/22/2007,20:11,1492.75,1492.75,1492.75,1492.75,4,0,4.00
04/22/2007,20:12,1492.75,1492.75,1492.75,1492.75,50,0,50.00
04/22/2007,20:13,1492.75,1492.75,1492.75,1492.75,3,0,3.00
04/22/2007,20:15,1492.75,1492.75,1492.75,1492.75,1,0,1.00
04/22/2007,20:16,1493.00,1493.00,1493.00,1493.00,5,0,5.00
04/22/2007,20:17,1493.00,1493.00,1493.00,1493.00,2,0,2.00
04/22/2007,20:22,1493.00,1493.00,1493.00,1493.00,5,0,5.00
04/22/2007,20:23,1492.75,1492.75,1492.75,1492.75,0,1,1.00
04/22/2007,20:26,1492.75,1493.00,1492.75,1493.00,1,2,3.00
04/22/2007,20:29,1492.75,1492.75,1492.75,1492.75,0,2,2.00
04/22/2007,20:32,1493.00,1493.00,1493.00,1493.00,2,0,2.00
04/22/2007,20:33,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,20:35,1493.00,1493.00,1493.00,1493.00,156,0,156.00
04/22/2007,20:36,1493.00,1493.00,1493.00,1493.00,3,0,3.00
04/22/2007,20:37,1492.75,1493.00,1492.75,1493.00,1,2,3.00
04/22/2007,20:38,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,20:39,1493.00,1493.00,1493.00,1493.00,10,0,10.00
04/22/2007,20:40,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,20:43,1493.00,1493.00,1493.00,1493.00,2,0,2.00
04/22/2007,20:45,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,20:46,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,20:50,1493.00,1493.00,1493.00,1493.00,6,0,6.00
04/22/2007,20:51,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,20:53,1492.75,1492.75,1492.75,1492.75,0,1,1.00
04/22/2007,20:57,1492.75,1492.75,1492.75,1492.75,0,2,2.00
04/22/2007,21:01,1493.00,1493.00,1493.00,1493.00,50,0,50.00
04/22/2007,21:02,1493.00,1493.00,1493.00,1493.00,2,0,2.00
04/22/2007,21:03,1492.75,1492.75,1492.75,1492.75,0,60,60.00
04/22/2007,21:06,1493.00,1493.00,1493.00,1493.00,11,0,11.00
04/22/2007,21:07,1493.00,1493.00,1493.00,1493.00,46,0,46.00
04/22/2007,21:08,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/22/2007,21:09,1493.25,1493.25,1493.00,1493.00,2,1,3.00
04/22/2007,21:10,1493.25,1493.25,1493.25,1493.25,2,0,2.00
04/22/2007,21:11,1493.25,1493.25,1493.25,1493.25,250,0,250.00
04/22/2007,21:12,1493.50,1493.50,1493.50,1493.50,13,0,13.00
04/22/2007,21:13,1493.50,1493.50,1493.25,1493.50,20,126,146.00
04/22/2007,21:14,1493.50,1493.50,1493.50,1493.50,1,0,1.00
04/22/2007,21:15,1493.25,1493.25,1493.25,1493.25,0,60,60.00
04/22/2007,21:16,1493.25,1493.50,1493.25,1493.50,22,1,23.00
04/22/2007,21:19,1493.25,1493.25,1493.25,1493.25,0,61,61.00
04/22/2007,21:20,1493.25,1493.50,1493.25,1493.50,1,25,26.00
04/22/2007,21:21,1493.25,1493.25,1493.25,1493.25,0,2,2.00
04/22/2007,21:22,1493.25,1493.25,1493.25,1493.25,0,11,11.00
04/22/2007,21:23,1493.25,1493.25,1493.25,1493.25,0,14,14.00
04/22/2007,21:28,1493.25,1493.25,1493.25,1493.25,0,43,43.00
04/22/2007,21:29,1493.25,1493.25,1493.25,1493.25,0,11,11.00
04/22/2007,21:30,1493.25,1493.25,1493.25,1493.25,0,22,22.00
04/22/2007,21:31,1493.25,1493.25,1493.25,1493.25,0,5,5.00
04/22/2007,21:32,1493.25,1493.25,1493.25,1493.25,0,2,2.00
04/22/2007,21:33,1493.25,1493.25,1493.25,1493.25,0,6,6.00
04/22/2007,21:35,1493.25,1493.25,1493.25,1493.25,0,1,1.00
04/22/2007,21:36,1493.25,1493.25,1493.25,1493.25,0,48,48.00
04/22/2007,21:37,1493.25,1493.25,1493.25,1493.25,0,3,3.00
04/22/2007,21:40,1493.00,1493.00,1493.00,1493.00,0,4,4.00
04/22/2007,21:41,1493.00,1493.00,1493.00,1493.00,0,11,11.00
04/22/2007,21:42,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/22/2007,21:43,1493.25,1493.25,1493.25,1493.25,10,0,10.00
04/22/2007,21:44,1493.25,1493.25,1493.25,1493.25,20,0,20.00
04/22/2007,21:45,1493.25,1493.25,1493.00,1493.25,2,2,4.00
04/22/2007,21:46,1493.25,1493.25,1493.25,1493.25,4,0,4.00
04/22/2007,21:48,1493.25,1493.25,1493.25,1493.25,5,0,5.00
04/22/2007,21:52,1493.50,1493.50,1493.50,1493.50,1,0,1.00
04/22/2007,21:53,1493.50,1493.50,1493.50,1493.50,177,0,177.00
04/22/2007,21:54,1493.50,1493.50,1493.50,1493.50,29,0,29.00
04/22/2007,21:55,1493.50,1493.50,1493.50,1493.50,5,0,5.00
04/22/2007,21:56,1493.75,1493.75,1493.75,1493.75,37,0,37.00
04/22/2007,21:57,1493.50,1493.75,1493.50,1493.75,160,7,167.00
04/22/2007,21:58,1493.75,1493.75,1493.75,1493.75,8,0,8.00
04/22/2007,21:59,1493.75,1493.75,1493.75,1493.75,4,0,4.00
04/22/2007,22:00,1493.75,1493.75,1493.75,1493.75,18,0,18.00
04/22/2007,22:01,1493.50,1494.00,1493.50,1494.00,209,7,216.00
04/22/2007,22:04,1494.00,1494.00,1493.75,1493.75,4,20,24.00
04/22/2007,22:05,1493.75,1494.00,1493.75,1494.00,202,72,274.00
04/22/2007,22:06,1494.00,1494.00,1494.00,1494.00,3,0,3.00
04/22/2007,22:07,1494.00,1494.25,1493.75,1494.00,149,32,181.00
04/22/2007,22:08,1494.00,1494.00,1494.00,1494.00,17,0,17.00
04/22/2007,22:09,1494.00,1494.00,1494.00,1494.00,12,0,12.00
04/22/2007,22:11,1494.25,1494.25,1494.25,1494.25,4,0,4.00
04/22/2007,22:12,1494.25,1494.25,1493.75,1493.75,3,260,263.00
04/22/2007,22:13,1493.75,1493.75,1493.75,1493.75,0,216,216.00
04/22/2007,22:14,1493.75,1494.00,1493.50,1494.00,25,43,68.00
04/22/2007,22:16,1494.00,1494.00,1494.00,1494.00,1,0,1.00
04/22/2007,22:17,1494.00,1494.00,1494.00,1494.00,1,0,1.00
04/22/2007,22:18,1494.00,1494.00,1494.00,1494.00,1,0,1.00
04/22/2007,22:21,1494.00,1494.00,1494.00,1494.00,58,0,58.00
04/22/2007,22:22,1494.25,1494.25,1494.00,1494.00,1,5,6.00
04/22/2007,22:23,1494.00,1494.00,1494.00,1494.00,0,1,1.00
04/22/2007,22:25,1494.00,1494.25,1494.00,1494.25,2,1,3.00
04/22/2007,22:26,1494.00,1494.25,1494.00,1494.25,30,2,32.00
04/22/2007,22:27,1494.25,1494.25,1494.00,1494.00,10,4,14.00
04/22/2007,22:28,1494.00,1494.25,1494.00,1494.25,2,50,52.00
04/22/2007,22:29,1494.25,1494.25,1494.25,1494.25,2,0,2.00
04/22/2007,22:30,1494.00,1494.25,1494.00,1494.25,1,10,11.00
04/22/2007,22:31,1494.00,1494.25,1494.00,1494.00,10,2,12.00
04/22/2007,22:33,1494.25,1494.25,1494.25,1494.25,65,0,65.00
04/22/2007,22:34,1494.25,1494.25,1494.00,1494.00,3,1,4.00
04/22/2007,22:35,1494.00,1494.25,1494.00,1494.25,3,1,4.00
04/22/2007,22:36,1494.00,1494.25,1494.00,1494.00,1,120,121.00
04/22/2007,22:37,1493.75,1493.75,1493.75,1493.75,0,111,111.00
04/22/2007,22:38,1493.75,1493.75,1493.50,1493.50,0,256,256.00
04/22/2007,22:39,1493.50,1493.50,1493.50,1493.50,0,9,9.00
04/22/2007,22:40,1493.50,1493.50,1493.25,1493.25,0,8,8.00
04/22/2007,22:41,1493.25,1493.25,1493.00,1493.00,0,63,63.00
04/22/2007,22:42,1493.25,1493.25,1493.25,1493.25,16,0,16.00
04/22/2007,22:43,1493.00,1493.25,1493.00,1493.25,225,1,226.00
04/22/2007,22:45,1493.25,1493.50,1493.25,1493.50,248,0,248.00
04/22/2007,22:46,1493.50,1493.75,1493.25,1493.75,25,1,26.00
04/22/2007,22:47,1493.50,1493.75,1493.50,1493.75,2,100,102.00
04/22/2007,22:48,1493.75,1493.75,1493.75,1493.75,15,0,15.00
04/22/2007,22:49,1493.75,1494.00,1493.75,1493.75,110,7,117.00
04/22/2007,22:50,1493.75,1493.75,1493.75,1493.75,0,2,2.00
04/22/2007,22:53,1493.75,1493.75,1493.75,1493.75,0,77,77.00
04/22/2007,22:55,1494.00,1494.00,1493.75,1494.00,36,2,38.00
04/22/2007,22:56,1494.00,1494.00,1494.00,1494.00,1,0,1.00
04/22/2007,22:57,1493.75,1494.00,1493.75,1493.75,1,83,84.00
04/22/2007,22:58,1493.75,1493.75,1493.75,1493.75,0,5,5.00
04/22/2007,22:59,1493.75,1493.75,1493.75,1493.75,0,25,25.00
04/22/2007,23:00,1494.00,1494.00,1493.75,1493.75,6,10,16.00
04/22/2007,23:01,1493.75,1493.75,1493.75,1493.75,0,15,15.00
04/22/2007,23:02,1493.75,1493.75,1493.75,1493.75,0,2,2.00
04/22/2007,23:03,1493.75,1493.75,1493.75,1493.75,0,3,3.00
04/22/2007,23:04,1493.75,1493.75,1493.75,1493.75,0,1,1.00
04/22/2007,23:05,1494.00,1494.00,1493.50,1493.75,7,100,107.00
04/22/2007,23:06,1493.75,1493.75,1493.75,1493.75,1,0,1.00
04/22/2007,23:07,1493.75,1493.75,1493.75,1493.75,29,0,29.00
04/22/2007,23:08,1494.00,1494.00,1494.00,1494.00,2,0,2.00
04/22/2007,23:09,1493.75,1493.75,1493.75,1493.75,0,9,9.00
04/22/2007,23:12,1493.75,1493.75,1493.75,1493.75,0,3,3.00
04/22/2007,23:13,1494.00,1494.00,1493.75,1493.75,1,2,3.00
04/22/2007,23:14,1493.75,1493.75,1493.75,1493.75,0,3,3.00
04/22/2007,23:16,1494.00,1494.00,1494.00,1494.00,10,0,10.00
04/22/2007,23:17,1494.00,1494.00,1494.00,1494.00,40,0,40.00
04/22/2007,23:18,1494.00,1494.25,1494.00,1494.25,6,0,6.00
04/22/2007,23:19,1494.25,1494.50,1494.25,1494.25,60,47,107.00
04/22/2007,23:20,1494.25,1494.25,1493.75,1494.00,8,75,83.00
04/22/2007,23:21,1494.00,1494.00,1494.00,1494.00,1,0,1.00
04/22/2007,23:22,1494.00,1494.00,1494.00,1494.00,2,0,2.00
04/22/2007,23:23,1494.00,1494.00,1494.00,1494.00,4,0,4.00
04/22/2007,23:24,1493.75,1493.75,1493.75,1493.75,0,7,7.00
04/22/2007,23:25,1493.50,1493.75,1493.50,1493.75,3,2,5.00
04/22/2007,23:26,1493.75,1493.75,1493.75,1493.75,1,0,1.00
04/22/2007,23:27,1493.75,1494.00,1493.75,1493.75,8,3,11.00
04/22/2007,23:28,1493.75,1493.75,1493.75,1493.75,0,1,1.00
04/22/2007,23:29,1493.75,1493.75,1493.75,1493.75,0,10,10.00
04/22/2007,23:30,1493.50,1493.50,1493.50,1493.50,0,10,10.00
04/22/2007,23:31,1493.50,1493.50,1493.50,1493.50,0,1,1.00
04/22/2007,23:32,1493.50,1493.50,1493.50,1493.50,0,5,5.00
04/22/2007,23:33,1493.75,1493.75,1493.75,1493.75,20,0,20.00
04/22/2007,23:34,1493.50,1493.50,1493.50,1493.50,0,8,8.00
04/22/2007,23:37,1493.50,1493.50,1493.50,1493.50,0,1,1.00
04/22/2007,23:38,1493.75,1493.75,1493.75,1493.75,1,0,1.00
04/22/2007,23:40,1493.50,1493.50,1493.50,1493.50,0,32,32.00
04/22/2007,23:41,1493.50,1493.50,1493.50,1493.50,0,1,1.00
04/22/2007,23:42,1493.75,1493.75,1493.75,1493.75,4,0,4.00
04/22/2007,23:43,1493.75,1493.75,1493.75,1493.75,3,0,3.00
04/22/2007,23:45,1493.75,1493.75,1493.75,1493.75,3,0,3.00
04/22/2007,23:46,1493.75,1493.75,1493.75,1493.75,92,0,92.00
04/22/2007,23:47,1494.00,1494.00,1494.00,1494.00,2,0,2.00
04/22/2007,23:51,1493.75,1493.75,1493.75,1493.75,0,1,1.00
04/22/2007,23:52,1493.75,1493.75,1493.75,1493.75,0,1,1.00
04/22/2007,23:54,1494.00,1494.00,1494.00,1494.00,10,0,10.00
04/22/2007,23:57,1493.75,1493.75,1493.50,1493.50,0,113,113.00
04/22/2007,23:58,1493.50,1493.50,1493.50,1493.50,0,1,1.00
04/23/2007,00:01,1493.50,1493.50,1493.50,1493.50,0,124,124.00
04/23/2007,00:02,1493.25,1493.50,1493.25,1493.25,2,2,4.00
04/23/2007,00:04,1493.50,1493.50,1493.50,1493.50,9,0,9.00
04/23/2007,00:06,1493.25,1493.25,1493.00,1493.00,0,54,54.00
04/23/2007,00:07,1493.00,1493.00,1493.00,1493.00,0,2,2.00
04/23/2007,00:09,1493.00,1493.00,1493.00,1493.00,0,1,1.00
04/23/2007,00:10,1493.25,1493.25,1493.25,1493.25,122,0,122.00
04/23/2007,00:11,1493.25,1493.25,1493.00,1493.00,8,3,11.00
04/23/2007,00:12,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,00:13,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,00:14,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,00:15,1493.25,1493.25,1493.25,1493.25,2,0,2.00
04/23/2007,00:16,1493.50,1493.50,1493.25,1493.25,31,5,36.00
04/23/2007,00:17,1493.25,1493.25,1493.25,1493.25,0,5,5.00
04/23/2007,00:20,1493.25,1493.25,1493.25,1493.25,0,1,1.00
04/23/2007,00:21,1493.25,1493.25,1493.25,1493.25,0,1,1.00
04/23/2007,00:22,1493.25,1493.25,1493.25,1493.25,0,2,2.00
04/23/2007,00:24,1493.25,1493.50,1493.25,1493.25,2,9,11.00
04/23/2007,00:25,1493.25,1493.25,1493.00,1493.25,3,10,13.00
04/23/2007,00:27,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,00:29,1493.25,1493.25,1493.25,1493.25,9,0,9.00
04/23/2007,00:31,1493.50,1493.50,1493.25,1493.25,2,1,3.00
04/23/2007,00:32,1493.25,1493.25,1493.00,1493.00,0,57,57.00
04/23/2007,00:33,1493.00,1493.00,1493.00,1493.00,0,1,1.00
04/23/2007,00:34,1493.00,1493.00,1493.00,1493.00,0,15,15.00
04/23/2007,00:38,1493.00,1493.00,1493.00,1493.00,0,5,5.00
04/23/2007,00:39,1493.25,1493.25,1493.00,1493.25,17,5,22.00
04/23/2007,00:40,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,00:41,1493.25,1493.25,1493.25,1493.25,14,0,14.00
04/23/2007,00:42,1493.25,1493.25,1493.25,1493.25,4,0,4.00
04/23/2007,00:44,1493.50,1493.50,1493.50,1493.50,30,0,30.00
04/23/2007,00:45,1493.50,1493.50,1493.50,1493.50,15,0,15.00
04/23/2007,00:46,1493.50,1493.50,1493.50,1493.50,9,0,9.00
04/23/2007,00:47,1493.50,1493.50,1493.50,1493.50,1,0,1.00
04/23/2007,00:48,1493.50,1493.50,1493.25,1493.25,1,1,2.00
04/23/2007,00:51,1493.25,1493.50,1493.25,1493.50,2,1,3.00
04/23/2007,00:53,1493.50,1493.50,1493.50,1493.50,5,0,5.00
04/23/2007,00:54,1493.50,1493.50,1493.50,1493.50,13,0,13.00
04/23/2007,00:55,1493.50,1493.50,1493.00,1493.25,19,128,147.00
04/23/2007,00:56,1493.25,1493.25,1492.75,1493.00,40,266,306.00
04/23/2007,00:57,1493.00,1493.00,1492.75,1492.75,11,6,17.00
04/23/2007,00:58,1493.00,1493.00,1492.75,1492.75,1,3,4.00
04/23/2007,00:59,1492.75,1492.75,1492.75,1492.75,0,11,11.00
04/23/2007,01:00,1492.75,1492.75,1492.75,1492.75,0,1,1.00
04/23/2007,01:01,1493.00,1493.00,1493.00,1493.00,88,0,88.00
04/23/2007,01:02,1493.00,1493.25,1493.00,1493.25,165,1,166.00
04/23/2007,01:03,1493.25,1493.25,1493.25,1493.25,2,0,2.00
04/23/2007,01:04,1493.25,1493.25,1493.25,1493.25,4,0,4.00
04/23/2007,01:05,1493.50,1493.50,1492.75,1493.00,32,120,152.00
04/23/2007,01:06,1493.25,1493.25,1493.25,1493.25,21,0,21.00
04/23/2007,01:07,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,01:08,1493.25,1493.25,1493.00,1493.00,1,4,5.00
04/23/2007,01:09,1493.00,1493.25,1493.00,1493.25,3,38,41.00
04/23/2007,01:11,1493.00,1493.00,1492.75,1493.00,20,17,37.00
04/23/2007,01:12,1493.00,1493.00,1492.75,1492.75,19,2,21.00
04/23/2007,01:13,1493.00,1493.00,1493.00,1493.00,1,0,1.00
04/23/2007,01:14,1492.75,1492.75,1492.75,1492.75,0,1,1.00
04/23/2007,01:15,1492.75,1492.75,1492.50,1492.50,0,74,74.00
04/23/2007,01:16,1492.50,1492.50,1492.50,1492.50,0,135,135.00
04/23/2007,01:17,1492.75,1492.75,1492.75,1492.75,22,0,22.00
04/23/2007,01:18,1492.75,1492.75,1492.75,1492.75,60,0,60.00
04/23/2007,01:19,1492.50,1492.75,1492.50,1492.75,30,2,32.00
04/23/2007,01:20,1492.75,1492.75,1492.75,1492.75,4,0,4.00
04/23/2007,01:22,1492.75,1493.00,1492.75,1493.00,58,0,58.00
04/23/2007,01:24,1493.25,1493.50,1493.25,1493.25,80,42,122.00
04/23/2007,01:25,1493.25,1493.25,1493.25,1493.25,0,1,1.00
04/23/2007,01:26,1493.25,1493.25,1493.25,1493.25,0,7,7.00
04/23/2007,01:27,1493.50,1493.50,1493.25,1493.25,1,97,98.00
04/23/2007,01:29,1493.50,1493.50,1493.50,1493.50,117,0,117.00
04/23/2007,01:30,1493.75,1493.75,1493.25,1493.25,1,81,82.00
04/23/2007,01:31,1493.25,1493.25,1493.25,1493.25,0,66,66.00
04/23/2007,01:32,1493.25,1493.25,1493.25,1493.25,0,3,3.00
04/23/2007,01:33,1493.00,1493.00,1493.00,1493.00,0,1,1.00
04/23/2007,01:35,1493.00,1493.00,1493.00,1493.00,0,2,2.00
04/23/2007,01:36,1493.00,1493.00,1493.00,1493.00,0,40,40.00
04/23/2007,01:37,1493.00,1493.00,1493.00,1493.00,0,6,6.00
04/23/2007,01:38,1492.75,1493.00,1492.75,1493.00,1,56,57.00
04/23/2007,01:39,1493.00,1493.25,1493.00,1493.25,60,0,60.00
04/23/2007,01:40,1493.25,1493.25,1493.25,1493.25,39,0,39.00
04/23/2007,01:41,1493.25,1493.25,1493.25,1493.25,5,0,5.00
04/23/2007,01:42,1493.25,1493.25,1493.25,1493.25,62,0,62.00
04/23/2007,01:43,1493.00,1493.25,1493.00,1493.00,1,4,5.00
04/23/2007,01:44,1493.00,1493.50,1493.00,1493.50,24,21,45.00
04/23/2007,01:45,1493.25,1493.25,1493.25,1493.25,0,29,29.00
04/23/2007,01:46,1493.25,1493.25,1493.25,1493.25,0,2,2.00
04/23/2007,01:50,1493.25,1493.25,1493.25,1493.25,0,25,25.00
04/23/2007,01:51,1493.50,1493.50,1493.50,1493.50,8,0,8.00
04/23/2007,01:52,1493.25,1493.25,1493.25,1493.25,0,6,6.00
04/23/2007,01:53,1493.50,1493.50,1493.50,1493.50,123,0,123.00
04/23/2007,01:54,1493.50,1493.50,1493.25,1493.25,10,13,23.00
04/23/2007,01:55,1493.25,1493.25,1493.00,1493.00,0,182,182.00
04/23/2007,01:56,1493.00,1493.00,1493.00,1493.00,0,1,1.00
04/23/2007,01:58,1493.00,1493.00,1493.00,1493.00,0,5,5.00
04/23/2007,01:59,1493.00,1493.00,1493.00,1493.00,0,98,98.00
04/23/2007,02:01,1493.00,1493.25,1493.00,1493.25,120,10,130.00
04/23/2007,02:02,1493.25,1493.25,1492.75,1493.00,167,147,314.00
04/23/2007,02:03,1493.00,1493.50,1493.00,1493.25,32,26,58.00
04/23/2007,02:04,1493.25,1493.25,1493.25,1493.25,25,0,25.00
04/23/2007,02:05,1493.25,1493.50,1493.00,1493.00,3,447,450.00
04/23/2007,02:06,1493.00,1493.00,1492.50,1492.75,29,619,648.00
04/23/2007,02:07,1492.75,1493.00,1492.75,1493.00,104,20,124.00
04/23/2007,02:08,1493.25,1493.25,1493.25,1493.25,143,0,143.00
04/23/2007,02:09,1493.25,1493.25,1493.25,1493.25,22,0,22.00
04/23/2007,02:10,1493.00,1493.00,1492.25,1492.75,42,376,418.00
04/23/2007,02:11,1492.50,1492.50,1492.50,1492.50,0,145,145.00
04/23/2007,02:12,1492.75,1492.75,1492.50,1492.75,47,5,52.00
04/23/2007,02:13,1492.75,1492.75,1492.75,1492.75,89,0,89.00
04/23/2007,02:14,1492.75,1492.75,1492.50,1492.50,106,80,186.00
04/23/2007,02:15,1492.50,1492.50,1492.25,1492.25,0,206,206.00
04/23/2007,02:16,1492.50,1492.75,1492.50,1492.75,253,0,253.00
04/23/2007,02:17,1492.75,1492.75,1492.50,1492.50,35,1,36.00
04/23/2007,02:18,1492.50,1492.75,1492.50,1492.75,35,2,37.00
04/23/2007,02:20,1493.00,1493.00,1493.00,1493.00,29,0,29.00
04/23/2007,02:21,1493.00,1493.00,1493.00,1493.00,80,0,80.00
04/23/2007,02:22,1493.00,1493.00,1493.00,1493.00,117,0,117.00
04/23/2007,02:23,1493.00,1493.25,1492.75,1493.00,56,43,99.00
04/23/2007,02:24,1493.00,1493.25,1492.75,1493.25,110,45,155.00
04/23/2007,02:25,1493.00,1493.25,1492.75,1493.00,19,46,65.00
04/23/2007,02:26,1493.00,1493.00,1493.00,1493.00,66,0,66.00
04/23/2007,02:27,1492.75,1492.75,1492.75,1492.75,0,136,136.00
04/23/2007,02:28,1492.50,1492.75,1492.25,1492.25,1,342,343.00
04/23/2007,02:29,1492.25,1492.50,1492.25,1492.25,10,165,175.00
04/23/2007,02:30,1492.00,1492.00,1492.00,1492.00,0,310,310.00
04/23/2007,02:31,1492.25,1492.25,1491.75,1492.00,304,335,639.00
04/23/2007,02:32,1491.75,1492.00,1491.50,1491.50,111,399,510.00
04/23/2007,02:33,1491.50,1491.75,1491.50,1491.75,23,6,29.00
04/23/2007,02:34,1491.75,1492.00,1491.75,1492.00,97,0,97.00
04/23/2007,02:35,1491.75,1491.75,1491.75,1491.75,0,43,43.00
04/23/2007,02:36,1491.75,1491.75,1491.50,1491.50,57,32,89.00
04/23/2007,02:37,1491.50,1491.50,1491.50,1491.50,0,485,485.00
04/23/2007,02:38,1491.50,1491.75,1491.25,1491.50,46,358,404.00
04/23/2007,02:39,1491.75,1491.75,1491.50,1491.75,154,40,194.00
04/23/2007,02:40,1491.50,1491.75,1491.25,1491.50,15,78,93.00
04/23/2007,02:41,1491.50,1491.50,1491.25,1491.50,3,1,4.00
04/23/2007,02:42,1491.50,1491.50,1491.25,1491.25,4,11,15.00
04/23/2007,02:43,1491.25,1491.50,1491.00,1491.25,58,417,475.00
04/23/2007,02:44,1491.25,1491.25,1491.00,1491.00,17,198,215.00
04/23/2007,02:45,1491.25,1491.25,1491.25,1491.25,35,0,35.00
04/23/2007,02:46,1491.50,1491.50,1490.75,1491.00,60,229,289.00
04/23/2007,02:47,1491.00,1491.00,1491.00,1491.00,155,0,155.00
04/23/2007,02:48,1491.25,1491.50,1491.25,1491.50,51,0,51.00
04/23/2007,02:49,1491.25,1491.25,1490.75,1491.00,3,132,135.00
04/23/2007,02:50,1491.00,1491.25,1491.00,1491.25,85,4,89.00
04/23/2007,02:51,1491.50,1491.50,1491.25,1491.25,4,116,120.00
04/23/2007,02:52,1491.25,1491.25,1491.00,1491.00,0,169,169.00
04/23/2007,02:53,1491.00,1491.00,1491.00,1491.00,0,4,4.00
04/23/2007,02:54,1491.00,1491.00,1491.00,1491.00,0,238,238.00
04/23/2007,02:55,1490.75,1491.00,1490.75,1490.75,2,276,278.00
04/23/2007,02:56,1490.75,1491.00,1490.75,1490.75,3,41,44.00
04/23/2007,02:57,1490.75,1490.75,1490.75,1490.75,0,106,106.00
04/23/2007,02:58,1490.75,1490.75,1490.75,1490.75,0,96,96.00
04/23/2007,02:59,1490.75,1490.75,1490.50,1490.75,359,80,439.00
04/23/2007,03:00,1490.75,1490.75,1490.50,1490.75,302,310,612.00
04/23/2007,03:01,1490.75,1491.00,1490.50,1490.75,56,131,187.00
04/23/2007,03:02,1490.75,1491.00,1490.75,1491.00,319,8,327.00
04/23/2007,03:03,1491.25,1491.25,1491.00,1491.00,65,89,154.00
04/23/2007,03:04,1491.00,1491.00,1491.00,1491.00,0,15,15.00
04/23/2007,03:05,1491.00,1491.00,1491.00,1491.00,0,87,87.00
04/23/2007,03:06,1491.00,1491.00,1491.00,1491.00,0,87,87.00
04/23/2007,03:07,1491.25,1491.25,1491.00,1491.00,5,33,38.00
04/23/2007,03:08,1491.00,1491.25,1491.00,1491.25,1,179,180.00
04/23/2007,03:09,1491.00,1491.00,1490.75,1491.00,162,110,272.00
04/23/2007,03:10,1491.00,1491.50,1491.00,1491.25,144,63,207.00
04/23/2007,03:11,1491.25,1491.25,1491.00,1491.25,104,263,367.00
04/23/2007,03:12,1491.25,1491.50,1491.25,1491.50,138,0,138.00
04/23/2007,03:13,1491.50,1491.50,1491.25,1491.25,4,188,192.00
04/23/2007,03:15,1491.50,1491.50,1491.25,1491.25,2,101,103.00
04/23/2007,03:16,1491.25,1491.25,1491.00,1491.00,0,125,125.00
04/23/2007,03:17,1491.00,1491.00,1491.00,1491.00,0,50,50.00
04/23/2007,03:19,1491.00,1491.25,1490.75,1490.75,30,226,256.00
04/23/2007,03:20,1490.75,1490.75,1490.75,1490.75,0,318,318.00
04/23/2007,03:21,1490.75,1491.00,1490.75,1491.00,1,24,25.00
04/23/2007,03:22,1490.75,1491.00,1490.75,1490.75,3,17,20.00
04/23/2007,03:23,1491.00,1491.00,1490.75,1490.75,1,245,246.00
04/23/2007,03:24,1491.00,1491.00,1491.00,1491.00,3,0,3.00
04/23/2007,03:25,1491.00,1491.00,1490.75,1490.75,14,1,15.00
04/23/2007,03:26,1490.75,1490.75,1490.75,1490.75,0,279,279.00
04/23/2007,03:27,1490.75,1490.75,1490.25,1490.50,90,427,517.00
04/23/2007,03:28,1490.50,1490.50,1490.50,1490.50,60,0,60.00
04/23/2007,03:29,1490.50,1490.75,1490.50,1490.50,27,2,29.00
04/23/2007,03:30,1490.50,1490.50,1490.50,1490.50,0,47,47.00
04/23/2007,03:31,1490.50,1490.75,1490.50,1490.75,23,28,51.00
04/23/2007,03:32,1490.50,1490.50,1490.25,1490.50,12,75,87.00
04/23/2007,03:33,1490.50,1490.50,1490.25,1490.25,2,2,4.00
04/23/2007,03:34,1490.25,1490.25,1490.25,1490.25,0,103,103.00
04/23/2007,03:35,1490.25,1490.50,1490.25,1490.25,1,112,113.00
04/23/2007,03:36,1490.50,1490.50,1490.50,1490.50,135,0,135.00
04/23/2007,03:37,1490.50,1490.50,1490.50,1490.50,60,0,60.00
04/23/2007,03:38,1490.75,1490.75,1490.50,1490.75,151,86,237.00
04/23/2007,03:39,1490.75,1490.75,1490.75,1490.75,27,0,27.00
04/23/2007,03:40,1491.00,1491.25,1491.00,1491.25,94,0,94.00
04/23/2007,03:41,1491.00,1491.00,1491.00,1491.00,0,71,71.00
04/23/2007,03:42,1490.75,1491.00,1490.75,1490.75,1,31,32.00
04/23/2007,03:43,1490.75,1490.75,1490.50,1490.50,0,68,68.00
04/23/2007,03:44,1490.75,1491.00,1490.75,1491.00,94,0,94.00
04/23/2007,03:45,1490.75,1490.75,1490.75,1490.75,0,114,114.00
04/23/2007,03:46,1490.75,1490.75,1490.75,1490.75,0,47,47.00
04/23/2007,03:47,1490.75,1490.75,1490.75,1490.75,0,89,89.00
04/23/2007,03:48,1490.75,1490.75,1490.50,1490.75,19,39,58.00
04/23/2007,03:49,1490.75,1490.75,1490.75,1490.75,5,0,5.00
04/23/2007,03:50,1491.00,1491.00,1490.75,1490.75,1,41,42.00
04/23/2007,03:51,1490.50,1490.75,1490.50,1490.75,5,1,6.00
04/23/2007,03:52,1490.75,1490.75,1490.75,1490.75,1,0,1.00
04/23/2007,03:53,1491.00,1491.00,1490.75,1490.75,1,13,14.00
04/23/2007,03:54,1491.00,1491.00,1490.75,1490.75,5,30,35.00
04/23/2007,03:56,1490.75,1491.00,1490.75,1491.00,62,5,67.00
04/23/2007,03:57,1491.00,1491.25,1491.00,1491.25,14,0,14.00
04/23/2007,03:58,1491.00,1491.00,1490.75,1490.75,0,72,72.00
04/23/2007,03:59,1490.75,1490.75,1490.50,1490.50,0,67,67.00
04/23/2007,04:00,1490.75,1490.75,1490.75,1490.75,2,0,2.00
04/23/2007,04:01,1490.50,1490.50,1490.50,1490.50,0,338,338.00
04/23/2007,04:02,1490.75,1490.75,1490.50,1490.50,1,25,26.00
04/23/2007,04:03,1490.50,1490.50,1490.25,1490.25,0,22,22.00
04/23/2007,04:04,1490.50,1490.50,1490.25,1490.25,3,36,39.00
04/23/2007,04:06,1490.25,1490.50,1490.25,1490.50,51,2,53.00
04/23/2007,04:07,1490.50,1490.50,1490.25,1490.25,112,94,206.00
04/23/2007,04:08,1490.25,1490.25,1490.25,1490.25,0,352,352.00
04/23/2007,04:09,1490.50,1490.50,1490.25,1490.25,40,25,65.00
04/23/2007,04:10,1490.25,1490.25,1490.25,1490.25,0,145,145.00
04/23/2007,04:11,1490.25,1490.25,1490.00,1490.25,38,138,176.00
04/23/2007,04:12,1490.00,1490.25,1490.00,1490.25,31,30,61.00
04/23/2007,04:13,1490.25,1490.50,1490.00,1490.25,47,107,154.00
04/23/2007,04:14,1490.25,1490.25,1490.00,1490.25,9,1,10.00
04/23/2007,04:15,1490.00,1490.00,1490.00,1490.00,0,81,81.00
04/23/2007,04:16,1490.00,1490.00,1490.00,1490.00,0,2,2.00
04/23/2007,04:17,1490.25,1490.25,1490.25,1490.25,56,0,56.00
04/23/2007,04:18,1490.25,1490.25,1490.00,1490.25,21,2,23.00
04/23/2007,04:19,1490.25,1490.25,1490.00,1490.25,34,11,45.00
04/23/2007,04:20,1490.25,1490.25,1490.25,1490.25,3,0,3.00
04/23/2007,04:21,1490.50,1490.50,1490.50,1490.50,173,0,173.00
04/23/2007,04:22,1490.50,1490.50,1490.50,1490.50,58,0,58.00
04/23/2007,04:23,1490.25,1490.25,1490.25,1490.25,0,1,1.00
04/23/2007,04:25,1490.50,1490.50,1490.25,1490.50,252,100,352.00
04/23/2007,04:26,1490.50,1490.50,1490.50,1490.50,46,0,46.00
04/23/2007,04:27,1490.75,1490.75,1490.50,1490.50,1,39,40.00
04/23/2007,04:28,1490.50,1490.50,1490.50,1490.50,0,37,37.00
04/23/2007,04:29,1490.50,1490.50,1490.50,1490.50,0,7,7.00
04/23/2007,04:30,1490.25,1490.25,1490.25,1490.25,0,53,53.00
04/23/2007,04:31,1490.25,1490.50,1490.25,1490.25,66,3,69.00
04/23/2007,04:32,1490.50,1490.50,1490.50,1490.50,1,0,1.00
04/23/2007,04:33,1490.50,1490.50,1490.50,1490.50,2,0,2.00
04/23/2007,04:34,1490.50,1490.50,1490.50,1490.50,85,0,85.00
04/23/2007,04:37,1490.50,1490.50,1490.25,1490.25,3,135,138.00
04/23/2007,04:38,1490.25,1490.25,1490.00,1490.25,24,25,49.00
04/23/2007,04:39,1490.25,1490.25,1490.00,1490.25,35,1,36.00
04/23/2007,04:41,1490.50,1490.50,1490.50,1490.50,5,0,5.00
04/23/2007,04:42,1490.50,1491.00,1490.50,1490.75,466,189,655.00
04/23/2007,04:43,1490.75,1490.75,1490.75,1490.75,0,1,1.00
04/23/2007,04:44,1491.00,1491.00,1490.75,1490.75,1,9,10.00
04/23/2007,04:45,1490.75,1490.75,1490.75,1490.75,0,14,14.00
04/23/2007,04:46,1491.00,1491.00,1490.75,1490.75,1,8,9.00
04/23/2007,04:47,1490.75,1490.75,1490.75,1490.75,0,15,15.00
04/23/2007,04:48,1490.75,1491.00,1490.75,1491.00,10,72,82.00
04/23/2007,04:49,1490.75,1490.75,1490.75,1490.75,0,6,6.00
04/23/2007,04:50,1490.75,1490.75,1490.75,1490.75,0,5,5.00
04/23/2007,04:51,1490.75,1490.75,1490.75,1490.75,0,10,10.00
04/23/2007,04:52,1490.75,1490.75,1490.75,1490.75,0,14,14.00
04/23/2007,04:53,1490.75,1490.75,1490.50,1490.50,0,114,114.00
04/23/2007,04:54,1490.25,1490.50,1490.25,1490.50,14,8,22.00
04/23/2007,04:55,1490.25,1490.50,1490.00,1490.25,2,190,192.00
04/23/2007,04:56,1490.25,1490.25,1490.00,1490.00,1,454,455.00
04/23/2007,04:57,1490.00,1490.25,1490.00,1490.25,148,5,153.00
04/23/2007,04:58,1490.25,1490.25,1490.25,1490.25,5,0,5.00
04/23/2007,04:59,1490.25,1490.25,1490.25,1490.25,5,0,5.00
04/23/2007,05:00,1490.50,1490.50,1490.50,1490.50,1,0,1.00
04/23/2007,05:01,1490.50,1490.50,1490.25,1490.25,3,67,70.00
04/23/2007,05:02,1490.50,1490.75,1490.50,1490.50,100,5,105.00
04/23/2007,05:03,1490.75,1490.75,1490.75,1490.75,14,0,14.00
04/23/2007,05:04,1490.75,1490.75,1490.50,1490.75,14,5,19.00
04/23/2007,05:05,1490.75,1491.00,1490.75,1491.00,86,0,86.00
04/23/2007,05:06,1491.00,1491.00,1490.75,1490.75,61,6,67.00
04/23/2007,05:07,1491.00,1491.00,1491.00,1491.00,126,0,126.00
04/23/2007,05:08,1491.00,1491.25,1491.00,1491.25,8,0,8.00
04/23/2007,05:09,1491.00,1491.00,1491.00,1491.00,0,13,13.00
04/23/2007,05:10,1491.00,1491.00,1490.75,1490.75,0,83,83.00
04/23/2007,05:11,1491.00,1491.00,1490.75,1490.75,19,10,29.00
04/23/2007,05:12,1491.00,1491.00,1490.75,1490.75,3,7,10.00
04/23/2007,05:13,1491.00,1491.00,1490.75,1491.00,15,5,20.00
04/23/2007,05:14,1491.00,1491.00,1491.00,1491.00,28,0,28.00
04/23/2007,05:15,1490.75,1491.00,1490.75,1490.75,3,106,109.00
04/23/2007,05:16,1491.00,1491.00,1490.75,1491.00,13,5,18.00
04/23/2007,05:17,1491.00,1491.00,1491.00,1491.00,124,0,124.00
04/23/2007,05:18,1491.00,1491.25,1491.00,1491.00,2,131,133.00
04/23/2007,05:19,1490.75,1491.00,1490.75,1491.00,41,5,46.00
04/23/2007,05:20,1491.25,1491.25,1491.00,1491.00,1,6,7.00
04/23/2007,05:21,1491.25,1491.25,1491.00,1491.00,1,5,6.00
04/23/2007,05:22,1491.00,1491.00,1490.75,1491.00,1,87,88.00
04/23/2007,05:23,1490.75,1491.25,1490.75,1491.00,61,12,73.00
04/23/2007,05:24,1491.00,1491.25,1491.00,1491.25,3,6,9.00
04/23/2007,05:25,1491.25,1491.25,1491.25,1491.25,1,0,1.00
04/23/2007,05:26,1491.25,1491.75,1491.25,1491.75,162,51,213.00
04/23/2007,05:27,1491.50,1491.75,1491.50,1491.75,1,5,6.00
04/23/2007,05:28,1491.75,1491.75,1491.50,1491.50,7,25,32.00
04/23/2007,05:29,1491.75,1492.00,1491.75,1492.00,144,2,146.00
04/23/2007,05:30,1491.75,1492.00,1491.75,1491.75,23,31,54.00
04/23/2007,05:31,1492.00,1492.00,1491.50,1491.75,34,30,64.00
04/23/2007,05:32,1491.75,1491.75,1491.50,1491.50,67,7,74.00
04/23/2007,05:33,1491.75,1492.00,1491.75,1491.75,86,2,88.00
04/23/2007,05:34,1492.00,1492.00,1491.50,1492.00,55,5,60.00
04/23/2007,05:35,1491.75,1491.75,1491.50,1491.75,2,21,23.00
04/23/2007,05:37,1491.50,1491.75,1491.50,1491.50,2,16,18.00
04/23/2007,05:38,1491.75,1491.75,1491.50,1491.75,182,9,191.00
04/23/2007,05:39,1492.00,1492.00,1491.75,1492.00,12,6,18.00
04/23/2007,05:40,1491.75,1492.25,1491.75,1492.25,181,51,232.00
04/23/2007,05:41,1492.00,1492.75,1492.00,1492.50,460,8,468.00
04/23/2007,05:42,1492.75,1492.75,1492.25,1492.25,12,113,125.00
04/23/2007,05:43,1492.50,1492.50,1492.25,1492.50,56,1,57.00
04/23/2007,05:44,1492.75,1493.00,1492.50,1492.75,307,236,543.00
04/23/2007,05:45,1492.50,1493.00,1492.50,1492.75,80,9,89.00
04/23/2007,05:46,1492.75,1493.00,1492.50,1492.75,52,369,421.00
04/23/2007,05:47,1492.50,1492.75,1492.50,1492.75,82,201,283.00
04/23/2007,05:48,1492.50,1492.50,1492.50,1492.50,0,74,74.00
04/23/2007,05:49,1492.50,1492.50,1492.50,1492.50,0,17,17.00
04/23/2007,05:50,1492.50,1492.75,1492.50,1492.50,3,117,120.00
04/23/2007,05:51,1492.75,1492.75,1492.50,1492.75,215,10,225.00
04/23/2007,05:52,1492.75,1492.75,1492.75,1492.75,150,0,150.00
04/23/2007,05:53,1492.75,1493.00,1492.75,1492.75,4,75,79.00
04/23/2007,05:54,1493.00,1493.25,1493.00,1493.25,563,84,647.00
04/23/2007,05:55,1493.25,1493.50,1493.25,1493.50,416,0,416.00
04/23/2007,05:56,1493.25,1493.75,1493.25,1493.75,288,540,828.00
04/23/2007,05:57,1493.50,1493.75,1493.50,1493.50,2,251,253.00
04/23/2007,05:58,1493.25,1493.25,1493.25,1493.25,0,132,132.00
04/23/2007,05:59,1493.00,1493.25,1493.00,1493.25,108,9,117.00
04/23/2007,06:00,1493.00,1493.00,1493.00,1493.00,0,5,5.00
04/23/2007,06:01,1493.25,1493.25,1493.00,1493.00,4,8,12.00
04/23/2007,06:02,1493.25,1493.25,1493.25,1493.25,1,0,1.00
04/23/2007,06:03,1493.00,1493.25,1493.00,1493.00,2,79,81.00
04/23/2007,06:04,1493.00,1493.00,1492.75,1493.00,4,56,60.00
04/23/2007,06:05,1493.00,1493.00,1492.75,1492.75,119,5,124.00
04/23/2007,06:06,1493.00,1493.00,1492.75,1493.00,81,3,84.00
04/23/2007,06:07,1493.00,1493.00,1492.75,1492.75,19,6,25.00
04/23/2007,06:08,1492.75,1493.00,1492.75,1493.00,1,6,7.00
04/23/2007,06:09,1493.00,1493.25,1493.00,1493.00,25,7,32.00
04/23/2007,06:10,1493.00,1493.25,1493.00,1493.00,1,71,72.00
04/23/2007,06:11,1493.00,1493.25,1493.00,1493.25,1,7,8.00
04/23/2007,06:12,1493.00,1493.25,1493.00,1493.00,17,6,23.00
04/23/2007,06:13,1493.00,1493.00,1493.00,1493.00,0,89,89.00
04/23/2007,06:14,1493.00,1493.00,1493.00,1493.00,0,16,16.00
04/23/2007,06:15,1493.00,1493.25,1493.00,1493.25,275,77,352.00
04/23/2007,06:16,1493.00,1493.00,1493.00,1493.00,0,214,214.00
04/23/2007,06:17,1493.25,1493.25,1493.25,1493.25,235,0,235.00
04/23/2007,06:18,1493.25,1493.25,1493.00,1493.25,55,121,176.00
04/23/2007,06:19,1493.00,1493.00,1493.00,1493.00,0,107,107.00
04/23/2007,06:20,1493.00,1493.00,1493.00,1493.00,0,53,53.00
04/23/2007,06:21,1493.00,1493.25,1493.00,1493.00,5,7,12.00
04/23/2007,06:22,1493.00,1493.00,1493.00,1493.00,0,7,7.00
04/23/2007,06:23,1493.00,1493.00,1493.00,1493.00,0,23,23.00
04/23/2007,06:24,1493.00,1493.00,1493.00,1493.00,0,24,24.00
04/23/2007,06:25,1493.25,1493.25,1493.00,1493.00,1,7,8.00
04/23/2007,06:26,1493.00,1493.00,1493.00,1493.00,0,50,50.00
04/23/2007,06:27,1493.00,1493.00,1493.00,1493.00,0,57,57.00
04/23/2007,06:28,1493.00,1493.00,1492.75,1492.75,0,122,122.00
04/23/2007,06:29,1492.75,1492.75,1492.50,1492.75,145,352,497.00
04/23/2007,06:30,1492.75,1493.00,1492.75,1493.00,87,0,87.00
04/23/2007,06:31,1493.00,1493.00,1493.00,1493.00,119,0,119.00
04/23/2007,06:32,1492.75,1493.00,1492.75,1492.75,1,124,125.00
04/23/2007,06:33,1492.75,1492.75,1492.50,1492.75,1,60,61.00
04/23/2007,06:34,1492.50,1492.75,1492.50,1492.50,179,8,187.00
04/23/2007,06:35,1492.50,1493.00,1492.50,1492.75,81,105,186.00
04/23/2007,06:36,1492.75,1492.75,1492.50,1492.75,13,183,196.00
04/23/2007,06:37,1492.50,1492.50,1492.25,1492.25,0,425,425.00
04/23/2007,06:38,1492.25,1492.25,1492.25,1492.25,0,6,6.00
04/23/2007,06:39,1492.25,1492.50,1492.25,1492.50,9,7,16.00
04/23/2007,06:40,1492.50,1492.50,1492.25,1492.50,160,10,170.00
04/23/2007,06:41,1492.50,1492.50,1492.25,1492.50,48,9,57.00
04/23/2007,06:42,1492.50,1492.50,1492.50,1492.50,67,0,67.00
04/23/2007,06:43,1492.50,1492.50,1492.25,1492.50,58,116,174.00
04/23/2007,06:44,1492.25,1492.25,1492.00,1492.25,8,356,364.00
04/23/2007,06:45,1492.25,1492.50,1492.25,1492.25,188,5,193.00
04/23/2007,06:46,1492.25,1492.50,1492.25,1492.50,101,4,105.00
04/23/2007,06:47,1492.25,1492.50,1492.25,1492.50,10,7,17.00
04/23/2007,06:48,1492.50,1492.50,1492.25,1492.25,266,31,297.00
04/23/2007,06:49,1492.50,1493.00,1492.50,1492.75,266,17,283.00
04/23/2007,06:50,1492.75,1492.75,1492.50,1492.75,8,5,13.00
04/23/2007,06:51,1492.75,1493.00,1492.50,1492.75,133,29,162.00
04/23/2007,06:52,1493.00,1493.00,1492.75,1492.75,1,17,18.00
04/23/2007,06:53,1492.75,1492.75,1492.75,1492.75,0,172,172.00
04/23/2007,06:54,1492.50,1493.00,1492.50,1492.50,15,59,74.00
04/23/2007,06:55,1492.75,1493.00,1492.50,1493.00,35,6,41.00
04/23/2007,06:56,1492.75,1493.00,1492.75,1492.75,1,152,153.00
04/23/2007,06:57,1492.50,1492.75,1492.50,1492.50,1,8,9.00
04/23/2007,06:58,1492.50,1492.75,1492.50,1492.50,1,17,18.00
04/23/2007,06:59,1492.50,1492.75,1492.50,1492.75,13,11,24.00
04/23/2007,07:00,1492.75,1492.75,1492.50,1492.50,13,13,26.00
04/23/2007,07:01,1492.50,1492.75,1492.25,1492.50,8,703,711.00
04/23/2007,07:02,1492.50,1492.50,1492.25,1492.50,284,10,294.00
04/23/2007,07:03,1492.50,1492.75,1492.50,1492.50,8,5,13.00
04/23/2007,07:04,1492.50,1492.50,1492.50,1492.50,0,119,119.00
04/23/2007,07:05,1492.75,1492.75,1492.50,1492.50,1,214,215.00
04/23/2007,07:06,1492.50,1492.50,1492.25,1492.25,0,40,40.00
04/23/2007,07:07,1492.50,1492.50,1492.25,1492.50,117,2,119.00
04/23/2007,07:08,1492.25,1492.50,1492.25,1492.50,8,5,13.00
04/23/2007,07:09,1492.25,1492.50,1492.25,1492.50,113,6,119.00
04/23/2007,07:10,1492.50,1492.75,1492.50,1492.50,12,115,127.00
04/23/2007,07:11,1492.25,1492.50,1492.25,1492.50,30,1,31.00
04/23/2007,07:12,1492.50,1492.75,1492.25,1492.50,24,5,29.00
04/23/2007,07:13,1492.50,1492.50,1492.25,1492.50,35,5,40.00
04/23/2007,07:14,1492.25,1492.50,1492.25,1492.50,1,23,24.00
04/23/2007,07:15,1492.25,1492.50,1492.25,1492.25,5,27,32.00
04/23/2007,07:16,1492.50,1492.50,1492.25,1492.50,9,143,152.00
04/23/2007,07:17,1492.25,1492.25,1492.00,1492.25,90,184,274.00
04/23/2007,07:18,1492.25,1492.25,1492.00,1492.25,109,1,110.00
04/23/2007,07:19,1492.00,1492.25,1492.00,1492.00,68,16,84.00
04/23/2007,07:20,1492.25,1492.25,1492.25,1492.25,388,0,388.00
04/23/2007,07:21,1492.00,1492.25,1492.00,1492.00,333,11,344.00
04/23/2007,07:22,1492.25,1492.25,1492.00,1492.00,8,239,247.00
04/23/2007,07:23,1492.00,1492.25,1492.00,1492.00,3,31,34.00
04/23/2007,07:24,1492.00,1492.00,1491.50,1491.50,0,1014,1014.00
04/23/2007,07:25,1491.50,1491.75,1491.50,1491.75,367,10,377.00
04/23/2007,07:26,1491.75,1492.00,1491.75,1492.00,39,20,59.00
04/23/2007,07:27,1491.75,1492.00,1491.75,1491.75,130,28,158.00
04/23/2007,07:28,1491.75,1492.00,1491.75,1491.75,4,7,11.00
04/23/2007,07:29,1492.00,1492.25,1492.00,1492.25,251,1,252.00
04/23/2007,07:30,1492.00,1492.25,1492.00,1492.25,3,78,81.00
04/23/2007,07:31,1492.25,1492.25,1492.00,1492.25,161,15,176.00
04/23/2007,07:32,1492.25,1492.50,1492.25,1492.50,98,44,142.00
04/23/2007,07:33,1492.50,1492.50,1492.25,1492.25,226,23,249.00
04/23/2007,07:34,1492.25,1492.50,1492.00,1492.00,1,237,238.00
04/23/2007,07:35,1492.25,1492.25,1492.00,1492.00,3,125,128.00
04/23/2007,07:36,1492.25,1492.25,1492.00,1492.25,336,5,341.00
04/23/2007,07:37,1492.50,1492.50,1492.25,1492.25,3,21,24.00
04/23/2007,07:38,1492.25,1492.50,1492.25,1492.25,11,6,17.00
04/23/2007,07:39,1492.50,1492.50,1492.25,1492.25,3,5,8.00
04/23/2007,07:40,1492.25,1492.25,1492.25,1492.25,0,350,350.00
04/23/2007,07:41,1492.25,1492.25,1492.00,1492.00,0,44,44.00
04/23/2007,07:42,1492.00,1492.50,1492.00,1492.25,176,124,300.00
04/23/2007,07:43,1492.25,1492.25,1492.00,1492.25,165,3,168.00
04/23/2007,07:44,1492.00,1492.00,1491.75,1492.00,4,171,175.00
04/23/2007,07:45,1492.00,1492.00,1491.75,1492.00,339,109,448.00
04/23/2007,07:46,1491.75,1492.00,1491.75,1491.75,16,20,36.00
04/23/2007,07:47,1492.00,1492.00,1491.75,1491.75,2,570,572.00
04/23/2007,07:48,1491.75,1492.00,1491.50,1491.75,79,59,138.00
04/23/2007,07:49,1491.75,1492.00,1491.75,1491.75,1,71,72.00
04/23/2007,07:50,1491.75,1492.00,1491.75,1492.00,2,10,12.00
04/23/2007,07:51,1491.75,1492.00,1491.75,1491.75,3,300,303.00
04/23/2007,07:52,1491.75,1492.00,1491.75,1492.00,2,8,10.00
04/23/2007,07:53,1491.75,1491.75,1491.50,1491.75,41,264,305.00
04/23/2007,07:54,1491.50,1491.75,1491.50,1491.75,128,22,150.00
04/23/2007,07:55,1491.75,1492.00,1491.75,1492.00,21,0,21.00
04/23/2007,07:56,1491.75,1491.75,1491.75,1491.75,0,5,5.00
04/23/2007,07:57,1492.00,1492.00,1491.75,1491.75,118,160,278.00
04/23/2007,07:58,1492.00,1492.00,1491.75,1491.75,47,12,59.00
04/23/2007,07:59,1491.75,1492.25,1491.75,1492.25,313,362,675.00
04/23/2007,08:00,1492.00,1492.00,1491.75,1492.00,10,199,209.00
04/23/2007,08:01,1492.00,1492.00,1491.50,1491.50,57,189,246.00
04/23/2007,08:02,1491.50,1491.75,1491.50,1491.75,6,21,27.00
04/23/2007,08:03,1491.75,1491.75,1491.50,1491.75,8,5,13.00
04/23/2007,08:04,1491.75,1491.75,1491.50,1491.50,6,6,12.00
04/23/2007,08:05,1491.50,1491.75,1491.50,1491.75,21,31,52.00
04/23/2007,08:06,1491.75,1492.00,1491.50,1492.00,477,7,484.00
04/23/2007,08:07,1492.00,1492.00,1491.75,1492.00,6,5,11.00
04/23/2007,08:08,1491.75,1491.75,1491.50,1491.75,415,324,739.00
04/23/2007,08:09,1491.75,1492.00,1491.75,1492.00,259,7,266.00
04/23/2007,08:10,1491.75,1491.75,1491.50,1491.75,9,656,665.00
04/23/2007,08:11,1491.50,1491.75,1491.25,1491.50,506,972,1478.00
04/23/2007,08:12,1491.50,1491.50,1491.50,1491.50,0,233,233.00
04/23/2007,08:13,1491.50,1491.50,1491.25,1491.50,41,64,105.00
04/23/2007,08:14,1491.25,1491.25,1491.00,1491.25,18,913,931.00
04/23/2007,08:15,1491.00,1491.50,1491.00,1491.50,381,22,403.00
04/23/2007,08:16,1491.25,1491.50,1491.25,1491.25,20,200,220.00
04/23/2007,08:17,1491.25,1491.25,1491.00,1491.25,2,23,25.00
04/23/2007,08:18,1491.00,1491.25,1491.00,1491.25,9,43,52.00
04/23/2007,08:19,1491.00,1491.25,1491.00,1491.25,22,42,64.00
04/23/2007,08:20,1491.25,1491.25,1490.75,1491.00,471,1082,1553.00
04/23/2007,08:21,1491.00,1491.25,1490.75,1491.00,680,123,803.00
04/23/2007,08:22,1491.00,1491.00,1490.75,1491.00,138,452,590.00
04/23/2007,08:23,1491.00,1491.00,1491.00,1491.00,140,0,140.00
04/23/2007,08:24,1490.75,1491.25,1490.75,1491.25,396,128,524.00
04/23/2007,08:25,1491.00,1491.25,1490.75,1490.75,30,341,371.00
04/23/2007,08:26,1491.00,1491.00,1490.75,1491.00,679,161,840.00
04/23/2007,08:27,1491.00,1491.00,1490.75,1490.75,10,348,358.00
04/23/2007,08:28,1490.50,1490.75,1490.50,1490.50,728,483,1211.00
04/23/2007,08:29,1490.50,1490.75,1490.25,1490.75,714,1349,2063.00
04/23/2007,08:30,1490.50,1491.00,1490.50,1491.00,1490,415,1905.00
04/23/2007,08:31,1490.75,1492.50,1490.75,1492.00,9359,4270,13629.00
04/23/2007,08:32,1492.25,1492.25,1491.50,1491.75,1608,2027,3635.00
04/23/2007,08:33,1491.75,1492.00,1491.00,1491.00,1174,3889,5063.00
04/23/2007,08:34,1491.00,1491.25,1490.25,1490.50,1140,4964,6104.00
04/23/2007,08:35,1490.50,1490.75,1489.75,1490.00,4080,5232,9312.00
04/23/2007,08:36,1490.25,1491.00,1490.00,1491.00,4988,2399,7387.00
04/23/2007,08:37,1490.75,1491.50,1490.75,1491.25,2395,1702,4097.00
04/23/2007,08:38,1491.25,1492.00,1491.00,1492.00,2547,923,3470.00
04/23/2007,08:39,1492.00,1492.00,1491.25,1492.00,1130,1066,2196.00
04/23/2007,08:40,1491.75,1492.00,1491.25,1491.75,1505,1367,2872.00
04/23/2007,08:41,1491.75,1492.25,1491.50,1492.25,1409,637,2046.00
04/23/2007,08:42,1492.00,1493.00,1492.00,1493.00,3164,1039,4203.00
04/23/2007,08:43,1492.75,1493.25,1492.50,1493.25,4466,1716,6182.00
04/23/2007,08:44,1493.25,1493.25,1492.25,1492.50,1467,2554,4021.00
04/23/2007,08:45,1492.50,1493.50,1492.00,1493.00,5466,4596,10062.00
04/23/2007,08:46,1492.75,1493.25,1492.75,1493.00,938,2470,3408.00
04/23/2007,08:47,1493.00,1493.00,1492.50,1492.50,1318,3279,4597.00
04/23/2007,08:48,1492.50,1493.25,1492.50,1493.00,1697,1148,2845.00
04/23/2007,08:49,1493.00,1493.25,1492.50,1493.00,669,1727,2396.00
04/23/2007,08:50,1492.75,1493.50,1492.75,1493.25,1565,1462,3027.00
04/23/2007,08:51,1493.50,1494.75,1493.25,1494.50,8143,2891,11034.00
04/23/2007,08:52,1494.50,1494.75,1494.00,1494.25,1091,2726,3817.00
04/23/2007,08:53,1494.00,1494.25,1493.25,1493.25,881,4229,5110.00
04/23/2007,08:54,1493.50,1493.50,1493.00,1493.25,3728,2663,6391.00
04/23/2007,08:55,1493.25,1493.75,1493.00,1493.00,1692,2059,3751.00
04/23/2007,08:56,1493.25,1493.50,1493.00,1493.25,763,798,1561.00
04/23/2007,08:57,1493.25,1493.75,1493.25,1493.50,837,1142,1979.00
04/23/2007,08:58,1493.50,1494.00,1493.50,1493.50,1091,1082,2173.00
04/23/2007,08:59,1493.25,1493.75,1493.25,1493.50,1344,367,1711.00
04/23/2007,09:00,1493.50,1493.75,1493.25,1493.50,143,609,752.00
04/23/2007,09:01,1493.25,1493.50,1492.25,1492.50,3284,5901,9185.00
04/23/2007,09:02,1492.50,1492.75,1491.50,1492.25,2979,5297,8276.00
04/23/2007,09:03,1492.00,1492.25,1491.50,1491.75,2669,1309,3978.00
04/23/2007,09:04,1491.75,1492.50,1491.50,1492.50,1458,1711,3169.00
04/23/2007,09:05,1492.25,1492.50,1491.75,1492.00,651,1671,2322.00
04/23/2007,09:06,1492.25,1492.75,1491.75,1492.50,2305,2136,4441.00
04/23/2007,09:07,1492.50,1492.75,1492.25,1492.75,1061,446,1507.00
04/23/2007,09:08,1492.75,1493.25,1492.50,1493.00,2037,1625,3662.00
04/23/2007,09:09,1493.00,1493.25,1492.75,1492.75,313,1506,1819.00
04/23/2007,09:10,1492.75,1493.25,1492.50,1492.75,593,2297,2890.00
04/23/2007,09:11,1492.50,1493.00,1492.50,1492.75,772,1020,1792.00
04/23/2007,09:12,1493.00,1493.00,1492.50,1492.75,390,463,853.00
04/23/2007,09:13,1492.75,1492.75,1492.25,1492.50,453,443,896.00
04/23/2007,09:14,1492.50,1492.75,1492.00,1492.25,430,794,1224.00
04/23/2007,09:15,1492.25,1493.00,1492.25,1493.00,1633,74,1707.00
04/23/2007,09:16,1493.00,1494.25,1493.00,1493.75,3281,2164,5445.00
04/23/2007,09:17,1493.75,1493.75,1493.25,1493.75,579,662,1241.00
04/23/2007,09:18,1493.50,1493.75,1493.25,1493.50,681,398,1079.00
04/23/2007,09:19,1493.50,1493.75,1493.00,1493.25,1018,1222,2240.00
04/23/2007,09:20,1493.25,1493.50,1493.00,1493.25,1141,585,1726.00
04/23/2007,09:21,1493.25,1493.50,1493.25,1493.25,406,128,534.00
04/23/2007,09:22,1493.25,1493.50,1492.75,1493.00,772,1572,2344.00
04/23/2007,09:23,1493.00,1493.50,1492.75,1493.50,710,144,854.00
04/23/2007,09:24,1493.50,1493.50,1492.50,1492.75,439,1170,1609.00
04/23/2007,09:25,1492.75,1493.25,1492.50,1493.00,1183,30,1213.00
04/23/2007,09:26,1493.00,1493.25,1492.75,1492.75,214,339,553.00
04/23/2007,09:27,1493.00,1493.25,1492.50,1492.75,339,686,1025.00
04/23/2007,09:28,1492.75,1493.00,1492.50,1492.75,508,277,785.00
04/23/2007,09:29,1492.50,1492.50,1491.75,1492.00,977,1782,2759.00
04/23/2007,09:30,1492.00,1492.75,1492.00,1492.50,1481,287,1768.00
04/23/2007,09:31,1492.75,1493.00,1492.25,1492.75,1254,825,2079.00
04/23/2007,09:32,1493.00,1493.25,1492.75,1493.00,1371,598,1969.00
04/23/2007,09:33,1492.75,1493.00,1492.50,1492.75,392,895,1287.00
04/23/2007,09:34,1492.75,1493.00,1492.25,1492.25,711,1803,2514.00
04/23/2007,09:35,1492.25,1493.25,1492.25,1493.25,2212,146,2358.00
04/23/2007,09:36,1493.25,1493.25,1492.75,1493.00,511,558,1069.00
04/23/2007,09:37,1493.00,1493.25,1492.50,1492.75,731,1764,2495.00
04/23/2007,09:38,1492.50,1493.00,1492.50,1493.00,1230,467,1697.00
04/23/2007,09:39,1493.00,1493.00,1492.25,1492.50,583,1150,1733.00
04/23/2007,09:40,1492.75,1492.75,1492.50,1492.50,428,181,609.00
04/23/2007,09:41,1492.75,1493.00,1492.50,1493.00,928,1026,1954.00
04/23/2007,09:42,1492.75,1493.25,1492.75,1493.00,235,906,1141.00
04/23/2007,09:43,1493.25,1493.25,1493.00,1493.25,757,44,801.00
04/23/2007,09:44,1493.25,1493.25,1492.50,1492.75,643,1602,2245.00
04/23/2007,09:45,1492.75,1492.75,1492.25,1492.50,254,732,986.00
04/23/2007,09:46,1492.25,1493.25,1492.25,1493.00,2119,573,2692.00
04/23/2007,09:47,1493.00,1493.25,1493.00,1493.00,463,196,659.00
04/23/2007,09:48,1493.25,1493.50,1493.00,1493.25,668,769,1437.00
04/23/2007,09:49,1493.25,1493.50,1493.00,1493.25,830,867,1697.00
04/23/2007,09:50,1493.25,1493.75,1493.25,1493.50,1947,599,2546.00
04/23/2007,09:51,1493.50,1494.00,1493.25,1493.50,1674,887,2561.00
04/23/2007,09:52,1493.50,1494.00,1493.50,1493.75,1237,127,1364.00
04/23/2007,09:53,1493.75,1493.75,1493.50,1493.50,222,26,248.00
04/23/2007,09:54,1493.50,1493.50,1492.75,1492.75,364,2011,2375.00
04/23/2007,09:55,1492.75,1493.00,1492.50,1493.00,2037,893,2930.00
04/23/2007,09:56,1493.00,1493.50,1492.25,1493.25,3515,2702,6217.00
04/23/2007,09:57,1493.25,1493.50,1492.75,1493.00,546,1116,1662.00
04/23/2007,09:58,1493.00,1493.00,1492.75,1493.00,318,126,444.00
04/23/2007,09:59,1493.00,1493.50,1492.75,1493.50,2103,229,2332.00
04/23/2007,10:00,1493.50,1493.50,1492.75,1493.00,351,783,1134.00
04/23/2007,10:01,1493.00,1493.25,1492.75,1493.00,1454,289,1743.00
04/23/2007,10:02,1493.25,1493.25,1493.00,1493.25,226,192,418.00
04/23/2007,10:03,1493.00,1493.50,1493.00,1493.00,622,410,1032.00
04/23/2007,10:04,1493.25,1493.50,1493.00,1493.25,586,473,1059.00
04/23/2007,10:05,1493.25,1493.25,1492.75,1493.25,318,394,712.00
04/23/2007,10:06,1493.00,1493.25,1492.75,1492.75,15,800,815.00
04/23/2007,10:07,1492.75,1493.00,1492.25,1492.25,737,2011,2748.00
04/23/2007,10:08,1492.50,1492.75,1492.25,1492.75,1333,328,1661.00
04/23/2007,10:09,1492.75,1492.75,1492.25,1492.50,128,150,278.00
04/23/2007,10:10,1492.50,1492.50,1491.25,1491.25,584,3643,4227.00
04/23/2007,10:11,1491.25,1492.00,1491.25,1491.75,3030,409,3439.00
04/23/2007,10:12,1491.75,1492.00,1491.75,1492.00,494,76,570.00
04/23/2007,10:13,1491.75,1492.00,1491.75,1491.75,222,62,284.00
04/23/2007,10:14,1492.00,1492.00,1491.50,1492.00,1628,751,2379.00
04/23/2007,10:15,1492.25,1492.25,1491.75,1492.00,133,566,699.00
04/23/2007,10:16,1492.00,1492.25,1491.75,1492.00,487,124,611.00
04/23/2007,10:17,1492.25,1492.25,1492.00,1492.00,69,126,195.00
04/23/2007,10:18,1492.00,1492.25,1492.00,1492.00,25,55,80.00
04/23/2007,10:19,1492.25,1493.00,1492.25,1493.00,2846,185,3031.00
04/23/2007,10:20,1493.00,1493.25,1492.75,1493.00,2318,275,2593.00
04/23/2007,10:21,1493.00,1493.00,1492.25,1492.50,597,1427,2024.00
04/23/2007,10:22,1492.75,1492.75,1492.25,1492.25,617,441,1058.00
04/23/2007,10:23,1492.50,1492.50,1492.25,1492.50,458,3,461.00
04/23/2007,10:24,1492.50,1492.50,1492.00,1492.50,492,773,1265.00
04/23/2007,10:25,1492.50,1492.50,1492.25,1492.50,767,35,802.00
04/23/2007,10:26,1492.50,1492.50,1492.25,1492.50,343,4,347.00
04/23/2007,10:27,1492.50,1492.75,1492.00,1492.50,1415,689,2104.00
04/23/2007,10:28,1492.50,1493.25,1492.25,1493.00,1913,2517,4430.00
04/23/2007,10:29,1493.00,1493.75,1492.75,1493.25,4224,1430,5654.00
04/23/2007,10:30,1493.25,1493.50,1492.75,1493.00,306,1493,1799.00
04/23/2007,10:31,1493.00,1493.25,1492.75,1493.00,555,648,1203.00
04/23/2007,10:32,1493.00,1493.00,1492.75,1493.00,129,143,272.00
04/23/2007,10:33,1492.75,1492.75,1492.25,1492.50,88,1486,1574.00
04/23/2007,10:34,1492.50,1492.50,1492.25,1492.50,889,87,976.00
04/23/2007,10:35,1492.50,1492.75,1492.25,1492.50,593,780,1373.00
04/23/2007,10:36,1492.50,1492.75,1492.50,1492.50,53,162,215.00
04/23/2007,10:37,1492.75,1492.75,1491.75,1492.25,572,2896,3468.00
04/23/2007,10:38,1492.00,1492.50,1491.75,1492.50,1513,1766,3279.00
04/23/2007,10:39,1492.50,1492.50,1492.25,1492.25,204,287,491.00
04/23/2007,10:40,1492.25,1492.25,1491.75,1491.75,659,955,1614.00
04/23/2007,10:41,1492.00,1492.00,1491.50,1491.75,549,714,1263.00
04/23/2007,10:42,1491.75,1492.00,1491.50,1491.50,46,721,767.00
04/23/2007,10:43,1491.75,1491.75,1491.00,1491.25,700,2858,3558.00
04/23/2007,10:44,1491.50,1491.50,1491.00,1491.50,342,898,1240.00
04/23/2007,10:45,1491.50,1491.75,1491.25,1491.75,1047,56,1103.00
04/23/2007,10:46,1491.50,1491.75,1491.50,1491.75,141,240,381.00
04/23/2007,10:47,1491.75,1491.75,1491.25,1491.50,27,415,442.00
04/23/2007,10:48,1491.50,1491.75,1491.50,1491.50,276,23,299.00
04/23/2007,10:49,1491.50,1491.75,1491.25,1491.50,39,312,351.00
04/23/2007,10:50,1491.50,1491.75,1491.00,1491.00,276,2211,2487.00
04/23/2007,10:51,1491.25,1491.25,1490.75,1491.00,415,1434,1849.00
04/23/2007,10:52,1491.25,1491.75,1491.25,1491.25,1290,143,1433.00
04/23/2007,10:53,1491.50,1491.50,1491.25,1491.50,85,241,326.00
04/23/2007,10:54,1491.50,1491.75,1491.25,1491.75,443,236,679.00
04/23/2007,10:55,1491.75,1491.75,1491.50,1491.75,85,19,104.00
04/23/2007,10:56,1491.50,1491.75,1491.50,1491.75,67,20,87.00
04/23/2007,10:57,1491.75,1492.25,1491.50,1492.00,1898,357,2255.00
04/23/2007,10:58,1492.00,1492.00,1491.75,1492.00,717,28,745.00
04/23/2007,10:59,1492.00,1492.25,1491.75,1492.25,988,59,1047.00
04/23/2007,11:00,1492.25,1492.25,1492.00,1492.25,170,14,184.00
04/23/2007,11:01,1492.00,1492.25,1492.00,1492.00,579,189,768.00
04/23/2007,11:02,1492.25,1492.50,1492.00,1492.25,945,588,1533.00
04/23/2007,11:03,1492.00,1492.00,1491.75,1491.75,58,644,702.00
04/23/2007,11:04,1492.00,1492.25,1491.75,1492.00,301,348,649.00
04/23/2007,11:05,1492.25,1492.25,1492.00,1492.25,133,88,221.00
04/23/2007,11:06,1492.25,1492.25,1491.75,1491.75,50,349,399.00
04/23/2007,11:07,1492.00,1492.00,1491.50,1491.50,72,665,737.00
04/23/2007,11:08,1491.75,1491.75,1491.50,1491.50,37,204,241.00
04/23/2007,11:09,1491.75,1491.75,1491.50,1491.75,28,238,266.00
04/23/2007,11:10,1491.50,1491.75,1491.25,1491.25,135,570,705.00
04/23/2007,11:11,1491.25,1491.75,1491.25,1491.75,1492,1115,2607.00
04/23/2007,11:12,1491.75,1492.00,1491.50,1491.50,239,1405,1644.00
04/23/2007,11:13,1491.75,1491.75,1491.25,1491.75,1230,353,1583.00
04/23/2007,11:14,1491.75,1491.75,1491.25,1491.50,10,334,344.00
04/23/2007,11:15,1491.25,1491.50,1491.00,1491.00,29,857,886.00
04/23/2007,11:16,1491.25,1491.50,1491.00,1491.00,747,839,1586.00
04/23/2007,11:17,1491.25,1491.25,1490.75,1491.00,391,4152,4543.00
04/23/2007,11:18,1490.75,1491.00,1490.25,1490.50,1987,6088,8075.00
04/23/2007,11:19,1490.50,1491.00,1490.25,1490.75,3248,970,4218.00
04/23/2007,11:20,1490.75,1491.00,1490.75,1490.75,304,564,868.00
04/23/2007,11:21,1490.75,1491.50,1490.75,1491.25,2753,1273,4026.00
04/23/2007,11:22,1491.25,1491.50,1491.00,1491.25,1132,140,1272.00
04/23/2007,11:23,1491.50,1491.50,1491.25,1491.50,973,167,1140.00
04/23/2007,11:24,1491.50,1491.50,1491.25,1491.25,312,17,329.00
04/23/2007,11:25,1491.50,1491.50,1491.00,1491.25,133,833,966.00
04/23/2007,11:26,1491.25,1491.50,1491.25,1491.25,16,82,98.00
04/23/2007,11:27,1491.50,1491.50,1491.25,1491.25,341,773,1114.00
04/23/2007,11:28,1491.50,1492.00,1491.25,1491.75,1776,742,2518.00
04/23/2007,11:29,1491.75,1492.00,1491.50,1491.75,707,335,1042.00
04/23/2007,11:30,1491.50,1491.75,1491.00,1491.25,2845,2520,5365.00
04/23/2007,11:31,1491.25,1491.50,1491.00,1491.00,185,889,1074.00
04/23/2007,11:32,1491.00,1491.50,1491.00,1491.25,768,616,1384.00
04/23/2007,11:33,1491.25,1491.50,1491.25,1491.50,30,48,78.00
04/23/2007,11:34,1491.25,1491.50,1491.25,1491.25,27,201,228.00
04/23/2007,11:35,1491.50,1491.75,1491.25,1491.25,902,322,1224.00
04/23/2007,11:36,1491.50,1491.50,1491.00,1491.25,173,676,849.00
04/23/2007,11:37,1491.50,1491.50,1491.00,1491.25,204,258,462.00
04/23/2007,11:38,1491.25,1491.25,1490.75,1490.75,84,3061,3145.00
04/23/2007,11:39,1490.75,1491.50,1490.75,1491.25,971,332,1303.00
04/23/2007,11:40,1491.25,1491.25,1490.75,1491.00,141,268,409.00
04/23/2007,11:41,1490.75,1491.00,1490.75,1491.00,30,116,146.00
04/23/2007,11:42,1491.00,1491.25,1490.75,1490.75,538,344,882.00
04/23/2007,11:43,1491.00,1491.25,1491.00,1491.25,963,159,1122.00
04/23/2007,11:44,1491.25,1491.50,1491.00,1491.25,375,122,497.00
04/23/2007,11:45,1491.25,1491.25,1491.00,1491.25,370,13,383.00
04/23/2007,11:46,1491.00,1491.50,1491.00,1491.25,395,37,432.00
04/23/2007,11:47,1491.25,1491.50,1491.25,1491.25,17,274,291.00
04/23/2007,11:48,1491.25,1491.50,1491.00,1491.25,78,145,223.00
04/23/2007,11:49,1491.25,1491.25,1491.00,1491.25,39,356,395.00
04/23/2007,11:50,1491.00,1491.25,1491.00,1491.00,1,43,44.00
04/23/2007,11:51,1491.25,1491.25,1491.00,1491.25,33,12,45.00
04/23/2007,11:52,1491.00,1491.50,1491.00,1491.25,412,44,456.00
04/23/2007,11:53,1491.25,1491.50,1491.25,1491.25,33,168,201.00
04/23/2007,11:54,1491.00,1491.25,1491.00,1491.25,206,78,284.00
04/23/2007,11:55,1491.00,1491.25,1491.00,1491.00,14,260,274.00
04/23/2007,11:56,1491.00,1491.25,1491.00,1491.25,169,1,170.00
04/23/2007,11:57,1491.25,1491.25,1491.00,1491.25,251,23,274.00
04/23/2007,11:58,1491.25,1491.25,1491.00,1491.00,170,539,709.00
04/23/2007,11:59,1491.00,1491.25,1490.75,1491.25,374,9,383.00
04/23/2007,12:00,1491.00,1491.25,1491.00,1491.25,456,6,462.00
04/23/2007,12:01,1491.25,1491.50,1491.00,1491.25,260,364,624.00
04/23/2007,12:02,1491.25,1491.25,1491.25,1491.25,0,186,186.00
04/23/2007,12:03,1491.25,1491.25,1491.00,1491.25,17,356,373.00
04/23/2007,12:04,1491.25,1491.25,1491.00,1491.00,408,133,541.00
04/23/2007,12:05,1491.00,1491.50,1491.00,1491.25,324,215,539.00
04/23/2007,12:06,1491.00,1491.00,1490.75,1490.75,26,761,787.00
04/23/2007,12:07,1491.00,1491.00,1490.75,1491.00,75,177,252.00
04/23/2007,12:08,1491.00,1491.00,1490.75,1490.75,45,17,62.00
04/23/2007,12:09,1491.00,1491.00,1490.75,1491.00,64,3,67.00
04/23/2007,12:10,1490.75,1491.25,1490.75,1491.00,1473,68,1541.00
04/23/2007,12:11,1491.00,1491.50,1491.00,1491.50,633,112,745.00
04/23/2007,12:12,1491.50,1491.50,1491.25,1491.25,113,251,364.00
04/23/2007,12:13,1491.25,1491.75,1491.25,1491.50,1692,1436,3128.00
04/23/2007,12:14,1491.50,1491.75,1491.25,1491.50,488,103,591.00
04/23/2007,12:15,1491.50,1491.75,1491.50,1491.75,16,218,234.00
04/23/2007,12:16,1491.50,1491.75,1491.25,1491.25,16,114,130.00
04/23/2007,12:17,1491.25,1491.50,1491.25,1491.50,20,1,21.00
04/23/2007,12:18,1491.50,1491.50,1491.25,1491.50,28,6,34.00
04/23/2007,12:19,1491.50,1491.75,1491.50,1491.50,209,154,363.00
04/23/2007,12:20,1491.50,1492.25,1491.50,1492.25,3349,268,3617.00
04/23/2007,12:21,1492.25,1492.25,1492.00,1492.25,2568,336,2904.00
04/23/2007,12:22,1492.25,1492.25,1491.75,1492.00,695,545,1240.00
04/23/2007,12:23,1492.00,1492.00,1491.75,1492.00,502,6,508.00
04/23/2007,12:24,1491.75,1492.00,1491.75,1492.00,457,520,977.00
04/23/2007,12:25,1492.00,1492.00,1491.50,1491.50,77,86,163.00
04/23/2007,12:26,1491.50,1491.75,1491.50,1491.75,76,14,90.00
04/23/2007,12:27,1491.50,1491.75,1491.50,1491.75,100,136,236.00
04/23/2007,12:28,1491.50,1491.75,1491.50,1491.50,133,205,338.00
04/23/2007,12:29,1491.50,1491.75,1491.25,1491.25,29,884,913.00
04/23/2007,12:30,1491.25,1491.50,1491.25,1491.50,8,12,20.00
04/23/2007,12:31,1491.50,1491.50,1491.25,1491.25,52,255,307.00
04/23/2007,12:32,1491.25,1491.50,1491.25,1491.50,28,35,63.00
04/23/2007,12:33,1491.25,1491.25,1490.75,1491.00,279,1664,1943.00
04/23/2007,12:34,1491.00,1491.25,1490.75,1491.25,495,22,517.00
04/23/2007,12:35,1491.25,1491.25,1491.00,1491.00,12,116,128.00
04/23/2007,12:36,1491.00,1491.25,1491.00,1491.00,18,436,454.00
04/23/2007,12:37,1491.00,1491.50,1490.75,1491.25,954,738,1692.00
04/23/2007,12:38,1491.00,1491.25,1491.00,1491.00,76,83,159.00
04/23/2007,12:39,1491.25,1491.25,1490.75,1490.75,347,464,811.00
04/23/2007,12:40,1491.00,1491.00,1490.75,1490.75,271,136,407.00
04/23/2007,12:41,1491.00,1491.00,1490.75,1490.75,314,176,490.00
04/23/2007,12:42,1491.00,1491.00,1489.75,1489.75,1237,7011,8248.00
04/23/2007,12:43,1489.75,1490.00,1489.25,1489.50,1279,3308,4587.00
04/23/2007,12:44,1489.50,1490.00,1489.50,1489.75,994,1018,2012.00
04/23/2007,12:45,1489.75,1490.00,1489.75,1489.75,1036,118,1154.00
04/23/2007,12:46,1489.75,1490.25,1489.75,1490.00,1063,618,1681.00
04/23/2007,12:47,1489.75,1490.00,1489.75,1489.75,188,534,722.00
04/23/2007,12:48,1490.00,1490.25,1489.75,1490.25,962,58,1020.00
04/23/2007,12:49,1490.00,1490.25,1489.75,1490.25,1012,496,1508.00
04/23/2007,12:50,1490.25,1490.25,1490.00,1490.00,190,62,252.00
04/23/2007,12:51,1490.25,1490.50,1489.75,1489.75,380,1442,1822.00
04/23/2007,12:52,1490.00,1490.00,1489.50,1489.75,359,780,1139.00
04/23/2007,12:53,1489.50,1489.75,1489.00,1489.00,239,3214,3453.00
04/23/2007,12:54,1489.00,1489.50,1489.00,1489.00,1057,1699,2756.00
04/23/2007,12:55,1489.00,1489.25,1488.50,1488.75,365,4634,4999.00
04/23/2007,12:56,1488.75,1489.25,1488.25,1489.00,1931,2139,4070.00
04/23/2007,12:57,1488.75,1489.25,1488.75,1489.00,1003,755,1758.00
04/23/2007,12:58,1489.00,1489.25,1488.50,1488.75,511,2153,2664.00
04/23/2007,12:59,1488.50,1488.75,1488.25,1488.50,1852,844,2696.00
04/23/2007,13:00,1488.75,1488.75,1488.25,1488.25,290,897,1187.00
04/23/2007,13:01,1488.50,1488.50,1487.50,1487.50,2448,7627,10075.00
04/23/2007,13:02,1487.75,1488.00,1487.25,1487.25,1781,3666,5447.00
04/23/2007,13:03,1487.25,1487.75,1487.00,1487.25,2052,4438,6490.00
04/23/2007,13:04,1487.50,1488.00,1487.25,1488.00,2810,745,3555.00
04/23/2007,13:05,1488.00,1488.25,1487.75,1488.00,1899,2101,4000.00
04/23/2007,13:06,1488.00,1488.25,1487.75,1488.00,1285,836,2121.00
04/23/2007,13:07,1488.25,1488.75,1487.75,1488.50,2369,1814,4183.00
04/23/2007,13:08,1488.50,1488.75,1488.50,1488.75,1008,996,2004.00
04/23/2007,13:09,1488.50,1488.75,1488.50,1488.75,369,246,615.00
04/23/2007,13:10,1488.75,1488.75,1488.50,1488.75,827,145,972.00
04/23/2007,13:11,1488.50,1488.75,1488.25,1488.25,1082,1188,2270.00
04/23/2007,13:12,1488.25,1488.50,1488.25,1488.50,813,1585,2398.00
04/23/2007,13:13,1488.50,1488.50,1488.25,1488.50,206,48,254.00
04/23/2007,13:14,1488.50,1488.75,1488.25,1488.50,443,617,1060.00
04/23/2007,13:15,1488.50,1488.75,1487.75,1488.00,1833,3659,5492.00
04/23/2007,13:16,1487.75,1488.25,1487.75,1488.00,649,165,814.00
04/23/2007,13:17,1488.25,1488.25,1487.75,1488.00,1308,448,1756.00
04/23/2007,13:18,1488.00,1488.00,1487.50,1487.75,828,390,1218.00
04/23/2007,13:19,1487.50,1488.00,1487.25,1488.00,1567,1261,2828.00
04/23/2007,13:20,1487.75,1488.25,1487.50,1488.00,1337,1033,2370.00
04/23/2007,13:21,1488.00,1488.25,1488.00,1488.25,335,345,680.00
04/23/2007,13:22,1488.00,1488.25,1487.50,1488.00,347,944,1291.00
04/23/2007,13:23,1488.00,1488.00,1487.50,1487.75,115,302,417.00
04/23/2007,13:24,1487.75,1487.75,1487.25,1487.50,680,1471,2151.00
04/23/2007,13:25,1487.50,1488.00,1487.50,1487.50,812,874,1686.00
04/23/2007,13:26,1487.50,1487.75,1487.25,1487.50,390,1322,1712.00
04/23/2007,13:27,1487.50,1488.00,1487.50,1487.75,446,506,952.00
04/23/2007,13:28,1487.75,1488.00,1487.50,1487.50,46,1094,1140.00
04/23/2007,13:29,1487.75,1487.75,1487.25,1487.50,550,1257,1807.00
04/23/2007,13:30,1487.50,1488.00,1487.50,1487.75,645,253,898.00
04/23/2007,13:31,1487.75,1488.25,1487.50,1488.00,1018,836,1854.00
04/23/2007,13:32,1488.00,1488.75,1488.00,1488.50,1399,430,1829.00
04/23/2007,13:33,1488.50,1488.75,1488.25,1488.50,652,78,730.00
04/23/2007,13:34,1488.75,1488.75,1488.50,1488.75,550,101,651.00
04/23/2007,13:35,1488.50,1488.75,1488.50,1488.50,307,94,401.00
04/23/2007,13:36,1488.50,1489.25,1488.50,1489.00,1700,70,1770.00
04/23/2007,13:37,1489.25,1489.50,1488.75,1489.25,1522,1338,2860.00
04/23/2007,13:38,1489.50,1489.50,1489.00,1489.25,356,354,710.00
04/23/2007,13:39,1489.25,1489.50,1489.00,1489.25,1753,353,2106.00
04/23/2007,13:40,1489.00,1489.25,1489.00,1489.00,62,35,97.00
04/23/2007,13:41,1489.25,1489.25,1488.75,1488.75,156,811,967.00
04/23/2007,13:42,1488.75,1489.00,1488.75,1488.75,66,691,757.00
04/23/2007,13:43,1488.75,1489.25,1488.75,1489.25,669,64,733.00
04/23/2007,13:44,1489.25,1489.25,1488.75,1489.00,1799,876,2675.00
04/23/2007,13:45,1489.25,1489.25,1488.75,1489.00,61,308,369.00
04/23/2007,13:46,1489.00,1489.25,1489.00,1489.25,471,379,850.00
04/23/2007,13:47,1489.00,1489.50,1489.00,1489.25,850,370,1220.00
04/23/2007,13:48,1489.25,1489.50,1489.00,1489.50,402,118,520.00
04/23/2007,13:49,1489.25,1490.00,1489.25,1489.75,4012,665,4677.00
04/23/2007,13:50,1489.75,1490.00,1489.50,1490.00,905,101,1006.00
04/23/2007,13:51,1490.00,1490.00,1489.50,1489.75,47,495,542.00
04/23/2007,13:52,1489.50,1489.75,1489.50,1489.75,39,269,308.00
04/23/2007,13:53,1489.75,1489.75,1489.50,1489.75,35,58,93.00
04/23/2007,13:54,1489.50,1489.50,1489.25,1489.25,519,1599,2118.00
04/23/2007,13:55,1489.25,1489.50,1489.00,1489.25,584,757,1341.00
04/23/2007,13:56,1489.25,1489.50,1489.25,1489.25,28,66,94.00
04/23/2007,13:57,1489.25,1489.50,1489.25,1489.25,44,83,127.00
04/23/2007,13:58,1489.25,1489.75,1489.25,1489.50,503,818,1321.00
04/23/2007,13:59,1489.25,1489.50,1489.25,1489.50,91,39,130.00
04/23/2007,14:00,1489.25,1489.50,1489.25,1489.25,23,34,57.00
04/23/2007,14:01,1489.50,1489.50,1488.50,1488.75,1028,3152,4180.00
04/23/2007,14:02,1488.75,1488.75,1488.25,1488.25,93,1654,1747.00
04/23/2007,14:03,1488.25,1488.75,1488.25,1488.50,1658,746,2404.00
04/23/2007,14:04,1488.50,1488.50,1488.00,1488.50,607,1416,2023.00
04/23/2007,14:05,1488.50,1489.00,1488.50,1488.75,1349,615,1964.00
04/23/2007,14:06,1488.50,1488.75,1488.50,1488.75,623,33,656.00
04/23/2007,14:07,1488.75,1489.25,1488.50,1489.25,513,91,604.00
04/23/2007,14:08,1489.00,1489.75,1489.00,1489.50,1974,1220,3194.00
04/23/2007,14:09,1489.50,1490.00,1489.25,1490.00,1190,320,1510.00
04/23/2007,14:10,1490.00,1490.00,1489.50,1489.50,998,429,1427.00
04/23/2007,14:11,1489.75,1490.00,1489.00,1489.00,277,1230,1507.00
04/23/2007,14:12,1489.25,1489.50,1489.00,1489.25,951,97,1048.00
04/23/2007,14:13,1489.25,1489.50,1489.00,1489.25,36,191,227.00
04/23/2007,14:14,1489.00,1489.25,1489.00,1489.25,454,213,667.00
04/23/2007,14:15,1489.25,1489.50,1489.00,1489.50,346,377,723.00
04/23/2007,14:16,1489.50,1489.75,1489.25,1489.50,643,223,866.00
04/23/2007,14:17,1489.50,1489.50,1489.00,1489.00,25,609,634.00
04/23/2007,14:18,1489.25,1489.50,1489.00,1489.00,155,169,324.00
04/23/2007,14:19,1489.00,1489.25,1488.75,1488.75,115,1011,1126.00
04/23/2007,14:20,1488.75,1489.00,1488.50,1488.50,1331,924,2255.00
04/23/2007,14:21,1488.75,1489.00,1488.50,1488.75,696,528,1224.00
04/23/2007,14:22,1488.75,1489.25,1488.75,1489.00,558,575,1133.00
04/23/2007,14:23,1489.00,1489.00,1488.75,1488.75,45,15,60.00
04/23/2007,14:24,1489.00,1489.50,1488.75,1489.50,968,50,1018.00
04/23/2007,14:25,1489.50,1489.50,1489.25,1489.25,50,141,191.00
04/23/2007,14:26,1489.50,1489.50,1489.25,1489.25,39,607,646.00
04/23/2007,14:27,1489.50,1489.50,1489.00,1489.00,316,33,349.00
04/23/2007,14:28,1489.25,1490.25,1489.00,1490.25,2710,238,2948.00
04/23/2007,14:29,1490.25,1490.25,1489.75,1490.00,1318,1983,3301.00
04/23/2007,14:30,1490.00,1490.75,1490.00,1490.25,1472,725,2197.00
04/23/2007,14:31,1490.25,1490.50,1490.00,1490.25,246,829,1075.00
04/23/2007,14:32,1490.00,1490.50,1490.00,1490.25,351,58,409.00
04/23/2007,14:33,1490.25,1490.50,1489.75,1490.00,608,1671,2279.00
04/23/2007,14:34,1489.75,1490.00,1489.50,1490.00,2239,1115,3354.00
04/23/2007,14:35,1490.25,1490.25,1489.75,1490.00,516,803,1319.00
04/23/2007,14:36,1490.00,1490.25,1489.75,1490.00,519,2655,3174.00
04/23/2007,14:37,1490.00,1490.25,1489.75,1490.00,900,221,1121.00
04/23/2007,14:38,1490.00,1490.25,1490.00,1490.00,276,298,574.00
04/23/2007,14:39,1490.00,1490.50,1490.00,1490.00,249,278,527.00
04/23/2007,14:40,1490.25,1490.50,1490.00,1490.25,717,598,1315.00
04/23/2007,14:41,1490.25,1490.50,1489.50,1489.50,194,1671,1865.00
04/23/2007,14:42,1489.50,1490.00,1489.50,1490.00,1507,108,1615.00
04/23/2007,14:43,1490.00,1490.00,1489.25,1489.50,191,1265,1456.00
04/23/2007,14:44,1489.50,1489.50,1489.25,1489.50,50,1242,1292.00
04/23/2007,14:45,1489.50,1489.50,1489.00,1489.25,68,444,512.00
04/23/2007,14:46,1489.25,1489.50,1489.00,1489.25,1270,1337,2607.00
04/23/2007,14:47,1489.00,1489.25,1488.50,1488.75,424,2596,3020.00
04/23/2007,14:48,1488.50,1489.00,1488.50,1489.00,319,206,525.00
04/23/2007,14:49,1489.00,1489.00,1488.50,1488.75,240,671,911.00
04/23/2007,14:50,1488.75,1489.25,1488.75,1489.25,843,297,1140.00
04/23/2007,14:51,1489.00,1489.25,1488.75,1489.25,356,1149,1505.00
04/23/2007,14:52,1489.00,1489.25,1488.75,1488.75,892,302,1194.00
04/23/2007,14:53,1488.75,1489.00,1488.50,1488.75,890,1244,2134.00
04/23/2007,14:54,1488.50,1488.75,1488.25,1488.50,268,1337,1605.00
04/23/2007,14:55,1488.50,1488.75,1488.25,1488.25,21,1679,1700.00
04/23/2007,14:56,1488.50,1488.75,1488.25,1488.50,2466,2013,4479.00
04/23/2007,14:57,1488.50,1488.50,1488.25,1488.50,259,652,911.00
04/23/2007,14:58,1488.50,1488.50,1488.00,1488.25,662,2225,2887.00
04/23/2007,14:59,1488.25,1488.25,1488.00,1488.00,3013,139,3152.00
04/23/2007,15:00,1488.00,1488.75,1488.00,1488.50,8653,3454,12107.00
04/23/2007,15:01,1488.50,1489.50,1488.50,1489.25,5582,3319,8901.00
04/23/2007,15:02,1489.50,1489.50,1488.75,1489.00,2551,5263,7814.00
04/23/2007,15:03,1488.75,1489.00,1488.50,1488.50,256,1605,1861.00
04/23/2007,15:04,1488.50,1488.75,1488.25,1488.50,1561,3008,4569.00
04/23/2007,15:05,1488.50,1488.75,1488.50,1488.75,1194,119,1313.00
04/23/2007,15:06,1488.75,1488.75,1488.25,1488.50,560,1664,2224.00
04/23/2007,15:07,1488.25,1488.50,1488.25,1488.50,1275,63,1338.00
04/23/2007,15:08,1488.50,1488.50,1488.25,1488.50,237,56,293.00
04/23/2007,15:09,1488.25,1488.50,1488.25,1488.50,329,1092,1421.00
04/23/2007,15:10,1488.50,1488.50,1488.00,1488.25,448,1001,1449.00
04/23/2007,15:11,1488.25,1488.25,1488.00,1488.25,277,237,514.00
04/23/2007,15:12,1488.25,1488.25,1487.75,1488.00,909,4812,5721.00
04/23/2007,15:13,1488.00,1488.25,1487.50,1488.00,1895,2468,4363.00
04/23/2007,15:14,1488.00,1488.50,1487.75,1487.75,839,2395,3234.00
04/23/2007,15:15,1487.75,1488.75,1487.75,1488.00,4542,1475,6017.00
04/23/2007,15:16,1488.00,1488.25,1488.00,1488.25,47,31,78.00
04/23/2007,15:31,1488.00,1489.50,1488.00,1489.00,2055,582,2637.00
04/23/2007,15:32,1489.00,1490.00,1489.00,1490.00,769,447,1216.00
04/23/2007,15:33,1489.75,1490.75,1489.75,1490.50,689,369,1058.00
04/23/2007,15:34,1490.50,1490.50,1490.00,1490.50,399,261,660.00
04/23/2007,15:35,1490.25,1491.00,1490.25,1490.75,1138,16,1154.00
04/23/2007,15:36,1490.75,1491.00,1490.50,1490.50,43,147,190.00
04/23/2007,15:37,1490.75,1491.25,1490.50,1490.75,801,309,1110.00
04/23/2007,15:38,1490.75,1491.00,1490.50,1491.00,291,93,384.00
04/23/2007,15:39,1491.00,1491.00,1490.75,1491.00,8,139,147.00
04/23/2007,15:40,1491.00,1491.00,1490.75,1491.00,59,134,193.00
04/23/2007,15:41,1490.75,1490.75,1490.50,1490.50,25,151,176.00
04/23/2007,15:42,1490.75,1490.75,1490.25,1490.75,343,271,614.00
04/23/2007,15:43,1490.50,1490.75,1490.50,1490.75,84,70,154.00
04/23/2007,15:44,1490.75,1490.75,1490.75,1490.75,2,0,2.00
04/23/2007,15:45,1490.50,1490.50,1490.50,1490.50,0,2,2.00
04/23/2007,15:46,1490.75,1490.75,1490.50,1490.75,23,1,24.00
04/23/2007,15:47,1490.75,1490.75,1490.25,1490.75,295,215,510.00
04/23/2007,15:48,1490.50,1490.50,1490.25,1490.50,24,19,43.00
04/23/2007,15:49,1490.25,1490.25,1490.25,1490.25,0,1,1.00
04/23/2007,15:50,1490.25,1490.50,1490.25,1490.50,4,15,19.00
04/23/2007,15:51,1490.25,1490.50,1490.25,1490.25,1,16,17.00
04/23/2007,15:52,1490.25,1490.50,1490.00,1490.50,468,427,895.00
04/23/2007,15:53,1490.50,1490.50,1490.50,1490.50,163,0,163.00
04/23/2007,15:54,1490.50,1490.50,1490.25,1490.50,125,160,285.00
04/23/2007,15:55,1490.50,1490.50,1490.50,1490.50,61,0,61.00
04/23/2007,15:56,1490.75,1490.75,1490.50,1490.75,290,13,303.00
04/23/2007,15:57,1490.50,1490.75,1490.50,1490.75,1,3,4.00
04/23/2007,15:58,1490.75,1490.75,1490.75,1490.75,165,0,165.00
04/23/2007,15:59,1491.00,1491.00,1490.75,1490.75,15,1,16.00
04/23/2007,16:00,1490.75,1491.00,1490.75,1491.00,178,111,289.00
04/23/2007,17:01,1489.50,1489.50,1489.50,1489.50,132,0,132.00
04/23/2007,17:02,1489.75,1489.75,1489.50,1489.75,42,45,87.00
04/23/2007,17:04,1489.50,1489.50,1489.25,1489.50,69,115,184.00
04/23/2007,17:05,1489.50,1489.50,1489.50,1489.50,43,0,43.00
04/23/2007,17:06,1489.50,1489.50,1489.00,1489.25,54,79,133.00
04/23/2007,17:07,1489.25,1489.25,1489.00,1489.00,22,1,23.00
04/23/2007,17:08,1489.00,1489.00,1489.00,1489.00,0,7,7.00
04/23/2007,17:09,1489.00,1489.00,1489.00,1489.00,0,81,81.00
04/23/2007,17:10,1489.25,1489.25,1489.25,1489.25,63,0,63.00
04/23/2007,17:11,1489.25,1489.25,1489.00,1489.00,6,5,11.00
04/23/2007,17:12,1489.00,1489.25,1489.00,1489.25,1,2,3.00
04/23/2007,17:13,1489.25,1489.25,1489.25,1489.25,15,0,15.00
04/23/2007,17:14,1489.25,1489.25,1489.25,1489.25,65,0,65.00
04/23/2007,17:15,1489.25,1489.25,1489.25,1489.25,52,0,52.00
04/23/2007,17:17,1489.25,1489.25,1489.25,1489.25,1,0,1.00
04/23/2007,17:19,1489.25,1489.25,1489.25,1489.25,5,0,5.00
04/23/2007,17:20,1489.25,1489.25,1489.00,1489.00,1,94,95.00
04/23/2007,17:22,1489.25,1489.25,1489.25,1489.25,54,0,54.00
04/23/2007,17:23,1489.25,1489.25,1489.25,1489.25,39,0,39.00
04/23/2007,17:24,1489.25,1489.25,1489.25,1489.25,8,0,8.00
04/23/2007,17:25,1489.25,1489.25,1489.25,1489.25,10,0,10.00
04/23/2007,17:28,1489.00,1489.00,1489.00,1489.00,0,34,34.00
04/23/2007,17:29,1489.00,1489.00,1488.50,1488.75,27,65,92.00
04/23/2007,17:30,1488.75,1488.75,1488.75,1488.75,4,0,4.00
04/23/2007,17:31,1489.00,1489.00,1489.00,1489.00,22,0,22.00
04/23/2007,17:33,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/23/2007,17:35,1489.00,1489.00,1488.75,1489.00,7,2,9.00
04/23/2007,17:36,1489.00,1489.00,1488.75,1488.75,11,2,13.00
04/23/2007,17:37,1489.00,1489.00,1489.00,1489.00,9,0,9.00
04/23/2007,17:39,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,17:40,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/23/2007,17:41,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/23/2007,17:42,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,17:43,1489.00,1489.00,1489.00,1489.00,3,0,3.00
04/23/2007,17:45,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/23/2007,17:47,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,17:49,1489.00,1489.00,1489.00,1489.00,6,0,6.00
04/23/2007,17:51,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,17:52,1489.25,1489.25,1489.25,1489.25,3,0,3.00
04/23/2007,17:53,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/23/2007,17:54,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/23/2007,17:58,1489.25,1489.25,1489.25,1489.25,3,0,3.00
04/23/2007,18:02,1489.25,1489.25,1489.25,1489.25,20,0,20.00
04/23/2007,18:03,1489.25,1489.25,1489.25,1489.25,20,0,20.00
04/23/2007,18:04,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/23/2007,18:06,1489.00,1489.00,1489.00,1489.00,0,11,11.00
04/23/2007,18:07,1489.00,1489.00,1489.00,1489.00,0,1,1.00
04/23/2007,18:12,1489.00,1489.25,1489.00,1489.25,4,2,6.00
04/23/2007,18:13,1489.25,1489.25,1489.25,1489.25,3,0,3.00
04/23/2007,18:14,1489.50,1489.50,1489.25,1489.25,1,1,2.00
04/23/2007,18:20,1489.50,1489.50,1489.50,1489.50,7,0,7.00
04/23/2007,18:21,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/23/2007,18:23,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/23/2007,18:24,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/23/2007,18:25,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/23/2007,18:26,1489.50,1489.50,1489.50,1489.50,71,0,71.00
04/23/2007,18:27,1489.50,1489.50,1489.50,1489.50,6,0,6.00
04/23/2007,18:28,1489.50,1489.50,1489.50,1489.50,3,0,3.00
04/23/2007,18:29,1489.50,1489.50,1489.50,1489.50,4,0,4.00
04/23/2007,18:30,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/23/2007,18:31,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/23/2007,18:32,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/23/2007,18:34,1489.50,1489.50,1489.50,1489.50,13,0,13.00
04/23/2007,18:35,1489.50,1489.75,1489.50,1489.50,2,1,3.00
04/23/2007,18:36,1489.50,1489.50,1489.50,1489.50,0,10,10.00
04/23/2007,18:38,1489.50,1489.75,1489.50,1489.75,1,1,2.00
04/23/2007,18:39,1489.75,1489.75,1489.50,1489.50,6,4,10.00
04/23/2007,18:40,1489.50,1489.50,1489.50,1489.50,0,7,7.00
04/23/2007,18:42,1489.50,1489.50,1489.50,1489.50,0,2,2.00
04/23/2007,18:44,1489.25,1489.25,1489.25,1489.25,0,21,21.00
04/23/2007,18:45,1489.25,1489.25,1489.25,1489.25,0,15,15.00
04/23/2007,18:46,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/23/2007,18:49,1489.50,1489.50,1489.50,1489.50,68,0,68.00
04/23/2007,18:50,1489.50,1489.50,1489.25,1489.25,67,20,87.00
04/23/2007,18:51,1489.50,1489.50,1489.25,1489.50,50,3,53.00
04/23/2007,18:52,1489.25,1489.50,1489.25,1489.50,10,1,11.00
04/23/2007,18:53,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/23/2007,18:55,1489.50,1489.50,1489.50,1489.50,3,0,3.00
04/23/2007,18:57,1489.50,1489.50,1489.50,1489.50,7,0,7.00
04/23/2007,18:59,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/23/2007,19:00,1489.25,1489.25,1489.00,1489.25,7,51,58.00
04/23/2007,19:01,1489.25,1489.25,1489.00,1489.00,7,1,8.00
04/23/2007,19:02,1489.00,1489.00,1489.00,1489.00,0,214,214.00
04/23/2007,19:03,1489.00,1489.00,1489.00,1489.00,0,6,6.00
04/23/2007,19:04,1489.00,1489.00,1488.75,1489.00,7,163,170.00
04/23/2007,19:05,1489.25,1489.25,1489.25,1489.25,5,0,5.00
04/23/2007,19:06,1489.00,1489.00,1489.00,1489.00,0,1,1.00
04/23/2007,19:07,1489.00,1489.00,1489.00,1489.00,0,1,1.00
04/23/2007,19:09,1489.00,1489.00,1489.00,1489.00,0,7,7.00
04/23/2007,19:11,1489.00,1489.00,1489.00,1489.00,0,10,10.00
04/23/2007,19:12,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/23/2007,19:13,1489.00,1489.00,1489.00,1489.00,0,4,4.00
04/23/2007,19:14,1489.25,1489.25,1489.25,1489.25,5,0,5.00
04/23/2007,19:15,1489.25,1489.50,1489.25,1489.50,50,0,50.00
04/23/2007,19:16,1489.50,1489.50,1489.50,1489.50,10,0,10.00
04/23/2007,19:18,1489.50,1489.50,1489.50,1489.50,5,0,5.00
04/23/2007,19:19,1489.50,1489.50,1489.50,1489.50,3,0,3.00
04/23/2007,19:20,1489.50,1489.50,1489.50,1489.50,6,0,6.00
04/23/2007,19:23,1489.25,1489.25,1489.25,1489.25,0,31,31.00
04/23/2007,19:24,1489.25,1489.25,1489.25,1489.25,0,19,19.00
04/23/2007,19:26,1489.00,1489.25,1489.00,1489.25,5,1,6.00
04/23/2007,19:27,1489.00,1489.00,1489.00,1489.00,0,70,70.00
04/23/2007,19:28,1489.00,1489.25,1489.00,1489.25,8,250,258.00
04/23/2007,19:29,1489.25,1489.25,1489.25,1489.25,1,0,1.00
04/23/2007,19:30,1489.00,1489.00,1489.00,1489.00,0,13,13.00
04/23/2007,19:31,1489.00,1489.00,1489.00,1489.00,0,10,10.00
04/23/2007,19:34,1489.00,1489.00,1489.00,1489.00,0,6,6.00
04/23/2007,19:35,1489.00,1489.00,1489.00,1489.00,0,2,2.00
04/23/2007,19:38,1489.00,1489.00,1489.00,1489.00,0,10,10.00
04/23/2007,19:39,1488.75,1488.75,1488.75,1488.75,0,5,5.00
04/23/2007,19:41,1488.75,1488.75,1488.75,1488.75,0,25,25.00
04/23/2007,19:42,1488.75,1488.75,1488.75,1488.75,0,14,14.00
04/23/2007,19:43,1488.75,1489.00,1488.75,1489.00,5,5,10.00
04/23/2007,19:44,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/23/2007,19:45,1489.00,1489.00,1489.00,1489.00,3,0,3.00
04/23/2007,19:46,1489.00,1489.00,1489.00,1489.00,15,0,15.00
04/23/2007,19:50,1489.00,1489.00,1489.00,1489.00,5,0,5.00
04/23/2007,19:51,1489.00,1489.00,1488.75,1488.75,3,1,4.00
04/23/2007,19:52,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/23/2007,19:53,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,19:54,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,19:55,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/23/2007,19:56,1488.75,1488.75,1488.75,1488.75,0,60,60.00
04/23/2007,19:57,1489.00,1489.00,1489.00,1489.00,18,0,18.00
04/23/2007,19:58,1488.75,1488.75,1488.75,1488.75,0,5,5.00
04/23/2007,19:59,1488.75,1488.75,1488.75,1488.75,0,5,5.00
04/23/2007,20:00,1488.75,1488.75,1488.75,1488.75,0,5,5.00
04/23/2007,20:01,1488.75,1488.75,1488.75,1488.75,0,79,79.00
04/23/2007,20:02,1488.50,1488.50,1488.25,1488.25,0,260,260.00
04/23/2007,20:03,1488.50,1488.50,1488.50,1488.50,17,0,17.00
04/23/2007,20:04,1488.50,1488.50,1488.50,1488.50,40,0,40.00
04/23/2007,20:06,1488.50,1488.50,1488.50,1488.50,3,0,3.00
04/23/2007,20:08,1488.50,1488.50,1488.50,1488.50,2,0,2.00
04/23/2007,20:09,1488.50,1488.50,1488.50,1488.50,25,0,25.00
04/23/2007,20:11,1488.50,1488.50,1488.50,1488.50,6,0,6.00
04/23/2007,20:12,1488.50,1488.50,1488.50,1488.50,8,0,8.00
04/23/2007,20:13,1488.50,1488.50,1488.50,1488.50,1,0,1.00
04/23/2007,20:16,1488.50,1488.50,1488.50,1488.50,1,0,1.00
04/23/2007,20:17,1488.50,1488.50,1488.50,1488.50,96,0,96.00
04/23/2007,20:18,1488.50,1488.50,1488.50,1488.50,2,0,2.00
04/23/2007,20:19,1488.75,1488.75,1488.75,1488.75,123,0,123.00
04/23/2007,20:20,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/23/2007,20:22,1488.50,1488.50,1488.50,1488.50,0,3,3.00
04/23/2007,20:24,1488.75,1488.75,1488.75,1488.75,4,0,4.00
04/23/2007,20:27,1488.50,1488.75,1488.50,1488.75,2,1,3.00
04/23/2007,20:30,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/23/2007,20:31,1488.75,1488.75,1488.50,1488.50,11,2,13.00
04/23/2007,20:32,1488.75,1488.75,1488.50,1488.50,12,1,13.00
04/23/2007,20:36,1488.75,1488.75,1488.75,1488.75,38,0,38.00
04/23/2007,20:37,1488.75,1488.75,1488.75,1488.75,5,0,5.00
04/23/2007,20:39,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/23/2007,20:40,1488.50,1488.50,1488.50,1488.50,0,1,1.00
04/23/2007,20:41,1488.75,1488.75,1488.75,1488.75,4,0,4.00
04/23/2007,20:42,1489.00,1489.00,1489.00,1489.00,3,0,3.00
04/23/2007,20:44,1488.75,1488.75,1488.75,1488.75,0,10,10.00
04/23/2007,20:45,1488.50,1488.50,1488.50,1488.50,0,190,190.00
04/23/2007,20:47,1488.50,1488.50,1488.50,1488.50,0,50,50.00
04/23/2007,20:48,1488.50,1488.50,1488.50,1488.50,0,1,1.00
04/23/2007,20:49,1488.50,1488.50,1488.50,1488.50,0,5,5.00
04/23/2007,20:50,1488.50,1488.50,1488.50,1488.50,0,1,1.00
04/23/2007,20:51,1488.75,1488.75,1488.75,1488.75,2,0,2.00
04/23/2007,20:52,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/23/2007,20:56,1488.75,1488.75,1488.75,1488.75,96,0,96.00
04/23/2007,20:57,1488.75,1488.75,1488.50,1488.50,8,2,10.00
04/23/2007,20:58,1488.50,1488.50,1488.50,1488.50,0,4,4.00
04/23/2007,20:59,1488.75,1488.75,1488.75,1488.75,6,0,6.00
04/23/2007,21:00,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/23/2007,21:01,1488.50,1488.50,1488.25,1488.25,0,70,70.00
04/23/2007,21:02,1488.25,1488.25,1488.25,1488.25,0,6,6.00
04/23/2007,21:03,1488.25,1488.50,1488.25,1488.50,4,7,11.00
04/23/2007,21:04,1488.50,1488.50,1488.50,1488.50,7,0,7.00
04/23/2007,21:05,1488.50,1488.50,1488.25,1488.25,3,5,8.00
04/23/2007,21:06,1488.50,1488.50,1488.25,1488.25,4,5,9.00
04/23/2007,21:07,1488.50,1488.50,1488.25,1488.25,2,5,7.00
04/23/2007,21:08,1488.50,1488.50,1488.25,1488.50,26,6,32.00
04/23/2007,21:09,1488.50,1488.50,1488.50,1488.50,2,0,2.00
04/23/2007,21:10,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:11,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:12,1488.50,1488.50,1488.25,1488.25,1,6,7.00
04/23/2007,21:13,1488.25,1488.50,1488.25,1488.50,2,5,7.00
04/23/2007,21:14,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:15,1488.50,1488.50,1488.25,1488.25,1,5,6.00
04/23/2007,21:16,1488.25,1488.25,1488.25,1488.25,0,10,10.00
04/23/2007,21:17,1488.25,1488.50,1488.25,1488.50,2,5,7.00
04/23/2007,21:18,1488.50,1488.50,1488.25,1488.50,3,15,18.00
04/23/2007,21:19,1488.25,1488.50,1488.25,1488.50,1,5,6.00
04/23/2007,21:20,1488.25,1488.25,1488.25,1488.25,0,55,55.00
04/23/2007,21:21,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:22,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:23,1488.25,1488.25,1488.25,1488.25,0,6,6.00
04/23/2007,21:24,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:25,1488.25,1488.50,1488.25,1488.50,2,6,8.00
04/23/2007,21:26,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/23/2007,21:27,1488.25,1488.50,1488.25,1488.50,2,5,7.00
04/23/2007,21:28,1488.25,1488.25,1488.00,1488.00,0,302,302.00
04/23/2007,21:29,1488.25,1488.25,1488.00,1488.00,13,5,18.00
04/23/2007,21:30,1488.00,1488.00,1488.00,1488.00,0,5,5.00
04/23/2007,21:31,1488.00,1488.25,1488.00,1488.25,60,152,212.00
04/23/2007,21:32,1488.25,1488.25,1488.00,1488.00,1,5,6.00
04/23/2007,21:33,1488.25,1488.25,1488.25,1488.25,5,0,5.00
04/23/2007,21:34,1488.25,1488.25,1488.25,1488.25,19,0,19.00
04/23/2007,21:35,1488.25,1488.25,1488.25,1488.25,17,0,17.00
04/23/2007,21:36,1488.25,1488.25,1488.00,1488.00,1,5,6.00
04/23/2007,21:37,1488.00,1488.00,1488.00,1488.00,0,5,5.00
04/23/2007,21:38,1488.25,1488.25,1488.25,1488.25,8,0,8.00
04/23/2007,21:39,1488.25,1488.25,1488.25,1488.25,20,0,20.00
04/23/2007,21:40,1488.25,1488.25,1488.25,1488.25,5,0,5.00
04/23/2007,21:41,1488.25,1488.25,1488.25,1488.25,5,0,5.00
04/23/2007,21:42,1488.25,1488.25,1488.25,1488.25,5,0,5.00
04/23/2007,21:43,1488.25,1488.25,1488.25,1488.25,19,0,19.00
04/23/2007,21:44,1488.25,1488.25,1487.75,1488.00,28,350,378.00
04/23/2007,21:45,1487.75,1488.00,1487.75,1488.00,2,2,4.00
04/23/2007,21:46,1487.75,1487.75,1487.50,1487.50,60,169,229.00
04/23/2007,21:47,1487.75,1487.75,1487.75,1487.75,21,0,21.00
04/23/2007,21:48,1487.75,1487.75,1487.75,1487.75,7,0,7.00
04/23/2007,21:49,1487.50,1487.50,1487.50,1487.50,0,306,306.00
04/23/2007,21:50,1487.50,1487.75,1487.50,1487.75,10,5,15.00
04/23/2007,21:51,1487.50,1487.50,1487.50,1487.50,0,6,6.00
04/23/2007,21:52,1487.50,1487.50,1487.50,1487.50,0,5,5.00
04/23/2007,21:53,1487.50,1487.75,1487.50,1487.75,36,6,42.00
04/23/2007,21:54,1487.75,1487.75,1487.75,1487.75,6,0,6.00
04/23/2007,21:55,1487.75,1487.75,1487.50,1487.75,15,5,20.00
04/23/2007,21:56,1488.00,1488.00,1487.50,1487.50,1,8,9.00
04/23/2007,21:57,1487.50,1487.50,1487.25,1487.25,0,87,87.00
04/23/2007,21:58,1487.25,1487.25,1487.25,1487.25,0,5,5.00
04/23/2007,21:59,1487.25,1487.25,1487.25,1487.25,0,6,6.00
04/23/2007,22:00,1487.25,1487.50,1487.25,1487.50,25,6,31.00
04/23/2007,22:01,1487.25,1487.25,1487.25,1487.25,0,6,6.00
04/23/2007,22:03,1487.25,1487.50,1487.25,1487.50,9,1,10.00
04/23/2007,22:04,1487.50,1488.25,1487.50,1488.00,519,14,533.00
04/23/2007,22:05,1488.00,1488.00,1488.00,1488.00,0,6,6.00
04/23/2007,22:06,1488.00,1488.00,1488.00,1488.00,0,3,3.00
04/23/2007,22:07,1488.00,1488.25,1488.00,1488.25,1,2,3.00
04/23/2007,22:10,1487.75,1488.00,1487.75,1487.75,1,20,21.00
04/23/2007,22:11,1488.00,1488.00,1488.00,1488.00,12,0,12.00
04/23/2007,22:12,1488.00,1488.00,1487.75,1487.75,40,5,45.00
04/23/2007,22:17,1488.00,1488.00,1488.00,1488.00,4,0,4.00
04/23/2007,22:18,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/23/2007,22:20,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/23/2007,22:23,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/23/2007,22:24,1487.75,1487.75,1487.75,1487.75,0,2,2.00
04/23/2007,22:25,1487.75,1487.75,1487.75,1487.75,0,1,1.00
04/23/2007,22:26,1488.00,1488.00,1487.75,1487.75,1,1,2.00
04/23/2007,22:28,1487.75,1487.75,1487.75,1487.75,0,1,1.00
04/23/2007,22:29,1488.00,1488.00,1488.00,1488.00,3,0,3.00
04/23/2007,22:30,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/23/2007,22:31,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/23/2007,22:32,1487.75,1487.75,1487.25,1487.50,108,418,526.00
04/23/2007,22:35,1487.75,1487.75,1487.75,1487.75,23,0,23.00
04/23/2007,22:36,1487.75,1487.75,1487.75,1487.75,1,0,1.00
04/23/2007,22:37,1487.75,1487.75,1487.75,1487.75,5,0,5.00
04/23/2007,22:39,1487.75,1488.00,1487.75,1488.00,46,0,46.00
04/23/2007,22:40,1488.00,1488.25,1488.00,1488.00,4,1,5.00
04/23/2007,22:42,1488.25,1488.25,1488.25,1488.25,42,0,42.00
04/23/2007,22:43,1488.00,1488.25,1488.00,1488.25,70,1,71.00
04/23/2007,22:44,1488.25,1488.25,1488.00,1488.00,5,1,6.00
04/23/2007,22:46,1488.25,1488.25,1488.25,1488.25,2,0,2.00
04/23/2007,22:47,1488.50,1488.50,1488.50,1488.50,4,0,4.00
04/23/2007,22:48,1488.50,1488.50,1488.50,1488.50,10,0,10.00
04/23/2007,22:49,1488.50,1488.50,1488.50,1488.50,47,0,47.00
04/23/2007,22:50,1488.50,1488.75,1488.50,1488.75,35,0,35.00
04/23/2007,22:52,1488.75,1488.75,1488.75,1488.75,20,0,20.00
04/23/2007,22:53,1488.75,1488.75,1488.75,1488.75,2,0,2.00
04/23/2007,22:55,1488.75,1488.75,1488.75,1488.75,43,0,43.00
04/23/2007,22:58,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/23/2007,22:59,1488.75,1489.00,1488.75,1489.00,7,0,7.00
04/23/2007,23:01,1489.00,1489.00,1489.00,1489.00,19,0,19.00
04/23/2007,23:02,1489.00,1489.25,1489.00,1489.25,5,0,5.00
04/23/2007,23:03,1489.00,1489.25,1489.00,1489.25,5,6,11.00
04/23/2007,23:04,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/23/2007,23:06,1489.25,1489.25,1489.25,1489.25,10,0,10.00
04/23/2007,23:07,1489.25,1489.25,1489.25,1489.25,54,0,54.00
04/23/2007,23:08,1489.25,1489.75,1489.25,1489.50,418,6,424.00
04/23/2007,23:09,1489.75,1489.75,1489.75,1489.75,6,0,6.00
04/23/2007,23:10,1489.75,1489.75,1489.50,1489.50,2,40,42.00
04/23/2007,23:11,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/23/2007,23:14,1489.25,1489.25,1489.25,1489.25,0,28,28.00
04/23/2007,23:15,1489.25,1489.25,1489.25,1489.25,0,10,10.00
04/23/2007,23:18,1489.25,1489.50,1489.25,1489.50,1,19,20.00
04/23/2007,23:19,1489.50,1489.50,1489.50,1489.50,17,0,17.00
04/23/2007,23:20,1489.50,1489.75,1489.50,1489.75,52,0,52.00
04/23/2007,23:21,1489.75,1490.00,1489.75,1490.00,179,1,180.00
04/23/2007,23:22,1490.00,1490.25,1490.00,1490.25,142,0,142.00
04/23/2007,23:23,1490.00,1490.25,1490.00,1490.25,16,4,20.00
04/23/2007,23:24,1490.00,1490.00,1490.00,1490.00,0,41,41.00
04/23/2007,23:25,1490.25,1490.25,1490.25,1490.25,25,0,25.00
04/23/2007,23:27,1490.25,1490.25,1490.25,1490.25,20,0,20.00
04/23/2007,23:28,1490.25,1490.25,1490.00,1490.00,164,1,165.00
04/23/2007,23:30,1490.00,1490.25,1490.00,1490.25,50,21,71.00
04/23/2007,23:31,1490.00,1490.00,1489.25,1489.25,0,174,174.00
04/23/2007,23:32,1489.25,1489.25,1489.25,1489.25,0,10,10.00
04/23/2007,23:33,1489.25,1489.25,1489.25,1489.25,0,2,2.00
04/23/2007,23:34,1489.25,1489.25,1489.25,1489.25,0,6,6.00
04/23/2007,23:37,1489.25,1489.25,1489.25,1489.25,0,53,53.00
04/23/2007,23:39,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/23/2007,23:40,1489.25,1489.25,1489.25,1489.25,0,45,45.00
04/23/2007,23:41,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/23/2007,23:44,1489.25,1489.25,1489.25,1489.25,0,6,6.00
04/23/2007,23:51,1489.25,1489.25,1489.25,1489.25,0,6,6.00
04/23/2007,23:52,1489.25,1489.25,1489.25,1489.25,0,15,15.00
04/23/2007,23:54,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/24/2007,00:03,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/24/2007,00:04,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/24/2007,00:06,1489.25,1489.25,1489.25,1489.25,0,24,24.00
04/24/2007,00:07,1489.25,1489.25,1489.25,1489.25,0,17,17.00
04/24/2007,00:10,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/24/2007,00:12,1489.25,1489.25,1489.25,1489.25,0,2,2.00
04/24/2007,00:13,1489.50,1489.50,1489.50,1489.50,10,0,10.00
04/24/2007,00:14,1489.50,1489.50,1489.50,1489.50,6,0,6.00
04/24/2007,00:21,1489.50,1489.50,1489.50,1489.50,10,0,10.00
04/24/2007,00:29,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/24/2007,00:31,1489.25,1489.25,1489.25,1489.25,0,46,46.00
04/24/2007,00:32,1489.25,1489.25,1489.25,1489.25,0,5,5.00
04/24/2007,00:36,1489.25,1489.25,1489.25,1489.25,0,37,37.00
04/24/2007,00:37,1489.25,1489.25,1489.00,1489.00,0,167,167.00
04/24/2007,00:38,1489.00,1489.00,1488.75,1489.00,19,65,84.00
04/24/2007,00:39,1488.75,1488.75,1488.75,1488.75,0,35,35.00
04/24/2007,00:40,1489.00,1489.00,1489.00,1489.00,57,0,57.00
04/24/2007,00:41,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,00:42,1488.75,1488.75,1488.75,1488.75,0,2,2.00
04/24/2007,00:44,1488.75,1488.75,1488.75,1488.75,0,5,5.00
04/24/2007,00:45,1489.00,1489.00,1488.75,1488.75,1,1,2.00
04/24/2007,00:46,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,00:50,1489.00,1489.50,1489.00,1489.25,142,20,162.00
04/24/2007,00:51,1489.00,1489.00,1489.00,1489.00,0,4,4.00
04/24/2007,00:54,1489.25,1489.25,1489.25,1489.25,31,0,31.00
04/24/2007,00:56,1489.25,1489.25,1489.25,1489.25,16,0,16.00
04/24/2007,00:57,1489.50,1489.50,1489.50,1489.50,176,0,176.00
04/24/2007,00:59,1489.75,1490.00,1489.75,1490.00,181,0,181.00
04/24/2007,01:00,1490.00,1490.25,1490.00,1490.25,88,0,88.00
04/24/2007,01:01,1490.50,1491.25,1490.50,1491.25,709,5,714.00
04/24/2007,01:02,1490.75,1491.00,1490.75,1491.00,71,1,72.00
04/24/2007,01:03,1491.25,1491.25,1491.00,1491.25,183,52,235.00
04/24/2007,01:04,1491.00,1491.25,1491.00,1491.00,2,80,82.00
04/24/2007,01:05,1491.00,1491.00,1490.50,1490.75,2,69,71.00
04/24/2007,01:06,1490.75,1491.00,1490.50,1490.50,2,1,3.00
04/24/2007,01:07,1490.75,1490.75,1490.50,1490.50,4,28,32.00
04/24/2007,01:08,1491.00,1491.00,1490.75,1491.00,112,44,156.00
04/24/2007,01:09,1490.75,1491.00,1490.75,1491.00,28,54,82.00
04/24/2007,01:10,1491.00,1491.00,1490.75,1491.00,35,18,53.00
04/24/2007,01:11,1491.00,1491.00,1491.00,1491.00,38,0,38.00
04/24/2007,01:12,1491.25,1491.25,1491.25,1491.25,70,0,70.00
04/24/2007,01:13,1491.25,1491.25,1491.25,1491.25,31,0,31.00
04/24/2007,01:14,1491.25,1491.25,1491.25,1491.25,78,0,78.00
04/24/2007,01:15,1491.25,1491.50,1491.25,1491.50,47,40,87.00
04/24/2007,01:16,1491.25,1491.25,1491.00,1491.00,0,94,94.00
04/24/2007,01:17,1491.00,1491.00,1491.00,1491.00,0,143,143.00
04/24/2007,01:18,1491.00,1491.00,1491.00,1491.00,0,39,39.00
04/24/2007,01:19,1491.25,1491.25,1491.25,1491.25,3,0,3.00
04/24/2007,01:20,1491.00,1491.00,1491.00,1491.00,0,3,3.00
04/24/2007,01:21,1491.00,1491.25,1491.00,1491.25,1,9,10.00
04/24/2007,01:22,1491.00,1491.00,1491.00,1491.00,0,57,57.00
04/24/2007,01:23,1491.00,1491.00,1491.00,1491.00,0,25,25.00
04/24/2007,01:24,1491.00,1491.00,1491.00,1491.00,0,29,29.00
04/24/2007,01:25,1491.00,1491.00,1491.00,1491.00,0,8,8.00
04/24/2007,01:26,1491.00,1491.00,1490.75,1490.75,0,41,41.00
04/24/2007,01:27,1491.00,1491.00,1491.00,1491.00,12,0,12.00
04/24/2007,01:28,1491.00,1491.00,1491.00,1491.00,21,0,21.00
04/24/2007,01:29,1491.00,1491.25,1491.00,1491.25,154,0,154.00
04/24/2007,01:31,1491.25,1491.25,1491.00,1491.00,56,5,61.00
04/24/2007,01:33,1491.00,1491.00,1491.00,1491.00,0,1,1.00
04/24/2007,01:34,1491.00,1491.00,1491.00,1491.00,0,163,163.00
04/24/2007,01:35,1491.25,1491.25,1491.00,1491.25,25,8,33.00
04/24/2007,01:36,1491.25,1491.25,1491.25,1491.25,77,0,77.00
04/24/2007,01:37,1491.00,1491.00,1490.75,1491.00,20,210,230.00
04/24/2007,01:41,1491.00,1491.00,1491.00,1491.00,147,0,147.00
04/24/2007,01:42,1490.75,1490.75,1490.75,1490.75,0,1,1.00
04/24/2007,01:44,1491.00,1491.00,1491.00,1491.00,113,0,113.00
04/24/2007,01:45,1490.75,1490.75,1490.75,1490.75,0,10,10.00
04/24/2007,01:47,1491.00,1491.00,1491.00,1491.00,2,0,2.00
04/24/2007,01:48,1491.00,1491.00,1491.00,1491.00,5,0,5.00
04/24/2007,01:49,1491.00,1491.00,1491.00,1491.00,1,0,1.00
04/24/2007,01:51,1490.75,1490.75,1490.75,1490.75,0,25,25.00
04/24/2007,01:52,1490.75,1490.75,1490.75,1490.75,0,1,1.00
04/24/2007,01:54,1490.75,1490.75,1490.75,1490.75,0,1,1.00
04/24/2007,01:55,1490.75,1490.75,1490.50,1490.50,0,106,106.00
04/24/2007,01:56,1490.75,1490.75,1490.75,1490.75,21,0,21.00
04/24/2007,01:58,1490.75,1490.75,1490.75,1490.75,8,0,8.00
04/24/2007,01:59,1491.00,1491.00,1490.75,1490.75,6,3,9.00
04/24/2007,02:00,1490.75,1490.75,1490.75,1490.75,0,58,58.00
04/24/2007,02:02,1490.75,1490.75,1490.75,1490.75,0,2,2.00
04/24/2007,02:03,1491.00,1491.25,1491.00,1491.25,527,0,527.00
04/24/2007,02:04,1491.25,1491.50,1491.00,1491.00,62,110,172.00
04/24/2007,02:05,1491.25,1491.25,1491.25,1491.25,42,0,42.00
04/24/2007,02:06,1491.00,1491.25,1491.00,1491.25,196,263,459.00
04/24/2007,02:07,1491.25,1491.25,1491.00,1491.00,14,51,65.00
04/24/2007,02:08,1491.00,1491.25,1491.00,1491.00,1,187,188.00
04/24/2007,02:09,1491.00,1491.00,1491.00,1491.00,0,34,34.00
04/24/2007,02:10,1491.00,1491.00,1490.75,1490.75,0,151,151.00
04/24/2007,02:11,1490.50,1490.50,1490.50,1490.50,0,100,100.00
04/24/2007,02:12,1490.75,1490.75,1490.75,1490.75,75,0,75.00
04/24/2007,02:13,1490.75,1490.75,1490.50,1490.50,4,36,40.00
04/24/2007,02:14,1490.50,1490.50,1490.25,1490.25,0,180,180.00
04/24/2007,02:15,1490.25,1490.50,1490.25,1490.25,127,125,252.00
04/24/2007,02:16,1490.50,1490.50,1490.50,1490.50,53,0,53.00
04/24/2007,02:17,1490.50,1490.50,1490.25,1490.25,1,7,8.00
04/24/2007,02:20,1490.50,1490.75,1490.50,1490.75,92,0,92.00
04/24/2007,02:21,1490.50,1490.50,1490.25,1490.25,0,44,44.00
04/24/2007,02:22,1490.25,1490.25,1490.25,1490.25,0,66,66.00
04/24/2007,02:23,1490.25,1490.50,1490.25,1490.50,35,10,45.00
04/24/2007,02:25,1490.25,1490.50,1490.25,1490.50,1,3,4.00
04/24/2007,02:26,1490.50,1490.75,1490.50,1490.50,62,1,63.00
04/24/2007,02:27,1490.75,1490.75,1490.50,1490.75,56,15,71.00
04/24/2007,02:28,1490.75,1490.75,1490.75,1490.75,1,0,1.00
04/24/2007,02:30,1491.00,1491.00,1491.00,1491.00,58,0,58.00
04/24/2007,02:31,1491.00,1491.00,1491.00,1491.00,274,0,274.00
04/24/2007,02:32,1490.75,1490.75,1490.75,1490.75,0,21,21.00
04/24/2007,02:33,1490.75,1490.75,1490.25,1490.50,2,249,251.00
04/24/2007,02:34,1490.50,1490.50,1490.50,1490.50,35,0,35.00
04/24/2007,02:35,1490.50,1490.50,1490.50,1490.50,21,0,21.00
04/24/2007,02:36,1490.50,1490.50,1490.50,1490.50,96,0,96.00
04/24/2007,02:38,1490.50,1490.50,1490.50,1490.50,6,0,6.00
04/24/2007,02:39,1490.75,1490.75,1490.50,1490.50,100,1,101.00
04/24/2007,02:40,1490.50,1490.50,1490.25,1490.25,0,34,34.00
04/24/2007,02:41,1490.25,1490.25,1490.25,1490.25,0,222,222.00
04/24/2007,02:42,1490.25,1490.25,1490.00,1490.00,2,80,82.00
04/24/2007,02:43,1490.00,1490.25,1489.50,1489.75,68,382,450.00
04/24/2007,02:44,1489.75,1489.75,1489.75,1489.75,6,0,6.00
04/24/2007,02:45,1489.75,1490.25,1489.75,1490.00,37,8,45.00
04/24/2007,02:47,1489.75,1490.25,1489.75,1490.25,51,31,82.00
04/24/2007,02:48,1490.25,1490.25,1490.25,1490.25,59,0,59.00
04/24/2007,02:49,1490.25,1490.50,1490.25,1490.25,102,4,106.00
04/24/2007,02:50,1490.25,1490.25,1490.25,1490.25,0,37,37.00
04/24/2007,02:51,1490.25,1490.25,1490.25,1490.25,0,9,9.00
04/24/2007,02:52,1490.25,1490.25,1490.25,1490.25,0,4,4.00
04/24/2007,02:53,1490.25,1490.25,1490.25,1490.25,0,22,22.00
04/24/2007,02:54,1490.25,1490.25,1490.25,1490.25,0,35,35.00
04/24/2007,02:55,1490.00,1490.00,1490.00,1490.00,0,1,1.00
04/24/2007,02:56,1490.25,1490.25,1490.00,1490.00,46,8,54.00
04/24/2007,02:57,1490.25,1490.25,1490.25,1490.25,11,0,11.00
04/24/2007,02:58,1490.00,1490.25,1490.00,1490.25,157,3,160.00
04/24/2007,02:59,1490.25,1490.25,1490.00,1490.25,102,1,103.00
04/24/2007,03:00,1490.25,1490.25,1490.25,1490.25,5,0,5.00
04/24/2007,03:01,1490.25,1490.25,1490.00,1490.25,4,7,11.00
04/24/2007,03:02,1490.00,1490.00,1490.00,1490.00,0,55,55.00
04/24/2007,03:03,1490.00,1490.00,1489.75,1489.75,0,169,169.00
04/24/2007,03:05,1489.75,1489.75,1489.75,1489.75,0,206,206.00
04/24/2007,03:06,1489.75,1489.75,1489.50,1489.50,0,15,15.00
04/24/2007,03:07,1489.50,1489.75,1489.50,1489.75,5,12,17.00
04/24/2007,03:08,1489.75,1489.75,1489.50,1489.50,1,110,111.00
04/24/2007,03:09,1489.75,1489.75,1489.50,1489.75,7,1,8.00
04/24/2007,03:10,1489.75,1489.75,1489.50,1489.50,5,50,55.00
04/24/2007,03:11,1489.50,1489.50,1489.50,1489.50,0,7,7.00
04/24/2007,03:12,1489.50,1489.75,1489.50,1489.50,6,59,65.00
04/24/2007,03:13,1489.50,1489.50,1489.50,1489.50,0,16,16.00
04/24/2007,03:14,1489.75,1489.75,1489.75,1489.75,36,0,36.00
04/24/2007,03:15,1489.75,1489.75,1489.50,1489.50,1,93,94.00
04/24/2007,03:16,1489.25,1489.50,1489.25,1489.50,1,7,8.00
04/24/2007,03:17,1489.25,1489.25,1489.00,1489.25,1,226,227.00
04/24/2007,03:18,1489.25,1489.50,1489.25,1489.25,76,36,112.00
04/24/2007,03:19,1489.25,1489.25,1489.00,1489.25,2,163,165.00
04/24/2007,03:20,1489.25,1489.25,1489.00,1489.00,1,36,37.00
04/24/2007,03:21,1489.00,1489.00,1488.50,1488.50,0,204,204.00
04/24/2007,03:22,1488.75,1488.75,1488.50,1488.50,132,9,141.00
04/24/2007,03:23,1488.75,1488.75,1488.75,1488.75,52,0,52.00
04/24/2007,03:24,1488.75,1488.75,1488.50,1488.50,7,4,11.00
04/24/2007,03:25,1488.50,1488.50,1488.25,1488.50,18,187,205.00
04/24/2007,03:26,1488.50,1488.75,1488.25,1488.25,57,138,195.00
04/24/2007,03:27,1488.00,1488.25,1488.00,1488.00,3,63,66.00
04/24/2007,03:28,1488.00,1488.50,1487.75,1488.00,87,237,324.00
04/24/2007,03:29,1487.75,1488.50,1487.75,1488.25,174,142,316.00
04/24/2007,03:30,1488.50,1488.50,1488.25,1488.50,58,36,94.00
04/24/2007,03:31,1488.25,1488.25,1488.00,1488.00,24,231,255.00
04/24/2007,03:32,1487.75,1488.00,1487.75,1487.75,3,166,169.00
04/24/2007,03:33,1487.75,1487.75,1487.25,1487.50,337,337,674.00
04/24/2007,03:34,1487.50,1488.00,1487.50,1488.00,650,10,660.00
04/24/2007,03:35,1487.75,1488.25,1487.75,1488.00,129,147,276.00
04/24/2007,03:36,1488.25,1488.50,1488.25,1488.50,117,29,146.00
04/24/2007,03:37,1488.50,1488.50,1488.25,1488.25,5,68,73.00
04/24/2007,03:38,1488.00,1488.50,1488.00,1488.50,59,146,205.00
04/24/2007,03:39,1488.25,1488.50,1488.25,1488.25,2,79,81.00
04/24/2007,03:40,1488.25,1488.75,1488.25,1488.75,116,35,151.00
04/24/2007,03:41,1488.75,1488.75,1488.50,1488.50,2,356,358.00
04/24/2007,03:42,1488.50,1488.50,1488.50,1488.50,0,78,78.00
04/24/2007,03:43,1488.75,1489.00,1488.50,1488.75,123,60,183.00
04/24/2007,03:44,1488.75,1489.00,1488.50,1488.75,33,34,67.00
04/24/2007,03:45,1488.75,1489.00,1488.75,1488.75,1,71,72.00
04/24/2007,03:46,1488.75,1489.00,1488.50,1489.00,8,95,103.00
04/24/2007,03:47,1488.75,1489.00,1488.00,1488.00,536,277,813.00
04/24/2007,03:48,1488.00,1488.00,1488.00,1488.00,0,3,3.00
04/24/2007,03:49,1488.25,1488.25,1487.50,1487.50,88,398,486.00
04/24/2007,03:50,1487.25,1487.50,1487.00,1487.00,96,483,579.00
04/24/2007,03:51,1487.00,1487.00,1485.75,1486.25,345,1706,2051.00
04/24/2007,03:52,1486.25,1486.75,1486.25,1486.50,220,212,432.00
04/24/2007,03:53,1486.50,1486.75,1486.25,1486.50,108,123,231.00
04/24/2007,03:54,1486.50,1486.50,1486.25,1486.50,58,184,242.00
04/24/2007,03:55,1486.50,1487.50,1486.50,1487.25,723,66,789.00
04/24/2007,03:56,1487.00,1487.00,1486.75,1486.75,27,102,129.00
04/24/2007,03:57,1487.00,1487.25,1487.00,1487.25,302,0,302.00
04/24/2007,03:58,1487.25,1487.25,1487.00,1487.00,137,15,152.00
04/24/2007,03:59,1487.00,1487.00,1487.00,1487.00,0,161,161.00
04/24/2007,04:00,1487.25,1487.50,1487.00,1487.00,132,324,456.00
04/24/2007,04:01,1487.00,1487.00,1486.50,1486.75,66,740,806.00
04/24/2007,04:02,1486.75,1487.25,1486.50,1487.25,378,59,437.00
04/24/2007,04:03,1487.25,1487.25,1486.75,1487.00,51,477,528.00
04/24/2007,04:04,1486.75,1487.25,1486.75,1487.25,160,22,182.00
04/24/2007,04:05,1487.25,1487.50,1487.00,1487.00,129,436,565.00
04/24/2007,04:06,1487.00,1487.25,1487.00,1487.00,2,88,90.00
04/24/2007,04:07,1487.00,1487.00,1486.75,1486.75,21,57,78.00
04/24/2007,04:08,1487.00,1487.00,1486.75,1486.75,10,261,271.00
04/24/2007,04:09,1486.50,1486.75,1486.25,1486.75,163,172,335.00
04/24/2007,04:10,1486.75,1487.00,1486.75,1487.00,43,14,57.00
04/24/2007,04:11,1486.75,1487.00,1486.50,1486.50,111,159,270.00
04/24/2007,04:12,1486.50,1486.75,1486.50,1486.75,94,1,95.00
04/24/2007,04:13,1487.00,1487.00,1487.00,1487.00,86,0,86.00
04/24/2007,04:14,1487.00,1487.50,1487.00,1487.50,267,34,301.00
04/24/2007,04:15,1487.50,1487.50,1487.25,1487.50,366,1,367.00
04/24/2007,04:16,1487.50,1487.50,1487.25,1487.50,159,12,171.00
04/24/2007,04:17,1487.25,1488.00,1487.25,1488.00,248,47,295.00
04/24/2007,04:18,1488.00,1488.50,1488.00,1488.50,466,15,481.00
04/24/2007,04:19,1488.50,1488.50,1488.25,1488.25,37,3,40.00
04/24/2007,04:20,1488.50,1488.75,1488.25,1488.50,188,20,208.00
04/24/2007,04:21,1488.50,1488.50,1488.50,1488.50,166,0,166.00
04/24/2007,04:22,1488.50,1488.50,1488.25,1488.50,155,285,440.00
04/24/2007,04:23,1488.50,1488.75,1488.50,1488.50,54,79,133.00
04/24/2007,04:24,1488.50,1488.50,1488.50,1488.50,0,82,82.00
04/24/2007,04:25,1488.50,1488.75,1488.50,1488.50,2,168,170.00
04/24/2007,04:26,1488.50,1488.75,1488.50,1488.50,1,44,45.00
04/24/2007,04:27,1488.50,1488.50,1488.00,1488.00,10,139,149.00
04/24/2007,04:28,1488.00,1488.00,1488.00,1488.00,0,226,226.00
04/24/2007,04:29,1488.00,1488.25,1488.00,1488.25,56,1,57.00
04/24/2007,04:30,1488.25,1488.25,1488.00,1488.25,106,14,120.00
04/24/2007,04:31,1488.25,1488.25,1488.00,1488.00,140,360,500.00
04/24/2007,04:32,1488.00,1488.25,1488.00,1488.25,71,66,137.00
04/24/2007,04:33,1488.00,1488.00,1488.00,1488.00,0,173,173.00
04/24/2007,04:34,1487.75,1488.00,1487.75,1488.00,69,50,119.00
04/24/2007,04:35,1487.75,1488.00,1487.75,1487.75,170,213,383.00
04/24/2007,04:36,1487.75,1488.00,1487.75,1488.00,4,45,49.00
04/24/2007,04:37,1487.75,1488.25,1487.75,1488.25,282,112,394.00
04/24/2007,04:38,1488.25,1488.50,1488.25,1488.25,76,102,178.00
04/24/2007,04:39,1488.25,1488.25,1488.25,1488.25,0,164,164.00
04/24/2007,04:40,1488.25,1488.75,1488.25,1488.50,276,71,347.00
04/24/2007,04:41,1488.50,1488.50,1488.50,1488.50,0,72,72.00
04/24/2007,04:42,1488.50,1488.50,1488.50,1488.50,0,1,1.00
04/24/2007,04:43,1488.50,1488.50,1488.50,1488.50,0,10,10.00
04/24/2007,04:44,1488.50,1488.50,1488.50,1488.50,0,5,5.00
04/24/2007,04:46,1488.25,1488.50,1488.25,1488.50,36,52,88.00
04/24/2007,04:47,1488.50,1488.50,1488.25,1488.25,54,12,66.00
04/24/2007,04:48,1488.25,1488.25,1488.25,1488.25,0,68,68.00
04/24/2007,04:49,1488.25,1488.25,1488.00,1488.00,0,19,19.00
04/24/2007,04:50,1488.00,1488.25,1488.00,1488.00,1,226,227.00
04/24/2007,04:51,1487.75,1488.00,1487.75,1488.00,30,100,130.00
04/24/2007,04:52,1488.00,1488.00,1487.75,1487.75,3,106,109.00
04/24/2007,04:53,1487.75,1487.75,1487.75,1487.75,0,6,6.00
04/24/2007,04:54,1487.50,1487.50,1487.25,1487.50,13,103,116.00
04/24/2007,04:55,1487.50,1487.75,1487.25,1487.50,65,121,186.00
04/24/2007,04:56,1487.75,1487.75,1487.50,1487.75,101,1,102.00
04/24/2007,04:57,1487.75,1487.75,1487.50,1487.50,9,108,117.00
04/24/2007,04:58,1487.50,1487.50,1487.50,1487.50,0,35,35.00
04/24/2007,04:59,1487.25,1487.75,1487.25,1487.75,41,126,167.00
04/24/2007,05:00,1487.75,1487.75,1487.50,1487.50,79,10,89.00
04/24/2007,05:01,1487.75,1488.00,1487.50,1488.00,70,9,79.00
04/24/2007,05:02,1488.00,1488.00,1487.75,1488.00,78,11,89.00
04/24/2007,05:03,1488.00,1488.25,1488.00,1488.00,17,29,46.00
04/24/2007,05:04,1488.00,1488.00,1487.75,1487.75,0,21,21.00
04/24/2007,05:05,1488.00,1488.00,1488.00,1488.00,31,0,31.00
04/24/2007,05:06,1488.00,1488.00,1487.50,1487.50,3,80,83.00
04/24/2007,05:07,1487.75,1487.75,1487.75,1487.75,31,0,31.00
04/24/2007,05:08,1488.00,1488.25,1488.00,1488.00,511,288,799.00
04/24/2007,05:09,1488.25,1488.25,1488.00,1488.25,20,107,127.00
04/24/2007,05:10,1488.00,1488.25,1488.00,1488.25,3,75,78.00
04/24/2007,05:11,1488.25,1488.25,1488.25,1488.25,1,0,1.00
04/24/2007,05:12,1488.00,1488.00,1488.00,1488.00,0,63,63.00
04/24/2007,05:13,1488.25,1488.50,1488.25,1488.25,28,3,31.00
04/24/2007,05:14,1488.25,1488.50,1488.25,1488.50,5,1,6.00
04/24/2007,05:15,1488.50,1488.50,1488.25,1488.25,1,6,7.00
04/24/2007,05:16,1488.25,1488.50,1488.25,1488.50,43,102,145.00
04/24/2007,05:17,1488.50,1488.50,1488.00,1488.00,13,40,53.00
04/24/2007,05:18,1488.00,1488.00,1488.00,1488.00,0,142,142.00
04/24/2007,05:19,1487.75,1488.00,1487.75,1488.00,25,6,31.00
04/24/2007,05:20,1488.00,1488.00,1488.00,1488.00,7,0,7.00
04/24/2007,05:21,1487.75,1488.00,1487.75,1488.00,247,5,252.00
04/24/2007,05:22,1487.75,1487.75,1487.75,1487.75,0,191,191.00
04/24/2007,05:23,1488.00,1488.00,1487.75,1487.75,50,3,53.00
04/24/2007,05:24,1487.75,1487.75,1487.75,1487.75,0,13,13.00
04/24/2007,05:25,1487.75,1488.00,1487.75,1488.00,90,31,121.00
04/24/2007,05:26,1488.25,1488.25,1488.00,1488.00,26,124,150.00
04/24/2007,05:27,1488.00,1488.00,1488.00,1488.00,0,2,2.00
04/24/2007,05:28,1488.00,1488.25,1488.00,1488.00,2,12,14.00
04/24/2007,05:29,1488.25,1488.25,1488.25,1488.25,7,0,7.00
04/24/2007,05:30,1488.00,1488.25,1488.00,1488.25,353,81,434.00
04/24/2007,05:31,1488.25,1488.50,1488.25,1488.50,4,0,4.00
04/24/2007,05:32,1488.50,1488.75,1488.25,1488.50,131,57,188.00
04/24/2007,05:33,1488.50,1488.50,1488.25,1488.50,100,268,368.00
04/24/2007,05:34,1488.25,1488.25,1488.00,1488.00,0,364,364.00
04/24/2007,05:35,1488.00,1488.25,1488.00,1488.00,1,187,188.00
04/24/2007,05:36,1488.25,1488.25,1488.00,1488.25,3,1,4.00
04/24/2007,05:37,1488.00,1488.00,1488.00,1488.00,0,193,193.00
04/24/2007,05:38,1488.25,1488.25,1488.25,1488.25,1,0,1.00
04/24/2007,05:39,1488.00,1488.25,1488.00,1488.00,2,16,18.00
04/24/2007,05:40,1488.25,1488.25,1488.25,1488.25,85,0,85.00
04/24/2007,05:41,1488.50,1488.50,1488.50,1488.50,5,0,5.00
04/24/2007,05:42,1488.25,1488.25,1488.25,1488.25,0,139,139.00
04/24/2007,05:43,1488.25,1488.25,1488.25,1488.25,0,10,10.00
04/24/2007,05:45,1488.25,1488.25,1488.25,1488.25,0,29,29.00
04/24/2007,05:46,1488.25,1488.25,1488.25,1488.25,0,40,40.00
04/24/2007,05:47,1488.50,1488.75,1488.50,1488.50,115,32,147.00
04/24/2007,05:48,1488.50,1489.00,1488.50,1488.75,110,32,142.00
04/24/2007,05:49,1488.75,1488.75,1488.50,1488.75,20,6,26.00
04/24/2007,05:50,1488.50,1488.50,1488.25,1488.25,0,514,514.00
04/24/2007,05:51,1488.25,1488.25,1488.25,1488.25,0,128,128.00
04/24/2007,05:52,1488.25,1488.50,1488.25,1488.50,94,8,102.00
04/24/2007,05:53,1488.75,1488.75,1488.75,1488.75,98,0,98.00
04/24/2007,05:54,1488.75,1488.75,1488.75,1488.75,9,0,9.00
04/24/2007,05:55,1488.75,1488.75,1488.75,1488.75,11,0,11.00
04/24/2007,05:56,1488.75,1489.00,1488.75,1489.00,15,0,15.00
04/24/2007,05:57,1489.00,1489.25,1489.00,1489.00,248,185,433.00
04/24/2007,05:58,1489.00,1489.00,1489.00,1489.00,0,3,3.00
04/24/2007,05:59,1489.00,1489.00,1489.00,1489.00,0,35,35.00
04/24/2007,06:00,1488.75,1489.00,1488.50,1488.50,1,167,168.00
04/24/2007,06:01,1488.75,1489.00,1488.75,1489.00,106,0,106.00
04/24/2007,06:02,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/24/2007,06:03,1489.00,1489.00,1489.00,1489.00,11,0,11.00
04/24/2007,06:05,1489.00,1489.00,1489.00,1489.00,12,0,12.00
04/24/2007,06:06,1488.75,1488.75,1488.75,1488.75,0,22,22.00
04/24/2007,06:07,1488.75,1489.00,1488.75,1489.00,1,21,22.00
04/24/2007,06:08,1488.75,1489.00,1488.75,1489.00,2,1,3.00
04/24/2007,06:09,1489.00,1489.00,1489.00,1489.00,309,0,309.00
04/24/2007,06:11,1488.75,1488.75,1488.75,1488.75,0,229,229.00
04/24/2007,06:12,1488.75,1488.75,1488.50,1488.50,0,31,31.00
04/24/2007,06:13,1488.50,1488.50,1488.50,1488.50,0,106,106.00
04/24/2007,06:14,1488.50,1488.75,1488.50,1488.75,1,19,20.00
04/24/2007,06:15,1488.75,1489.00,1488.75,1489.00,39,0,39.00
04/24/2007,06:17,1489.00,1489.00,1489.00,1489.00,87,0,87.00
04/24/2007,06:18,1489.25,1489.25,1489.00,1489.00,4,10,14.00
04/24/2007,06:19,1489.00,1489.25,1489.00,1489.25,493,2,495.00
04/24/2007,06:20,1489.50,1490.00,1489.50,1489.50,474,253,727.00
04/24/2007,06:21,1489.75,1489.75,1489.50,1489.50,2,76,78.00
04/24/2007,06:22,1489.50,1490.00,1489.50,1490.00,156,7,163.00
04/24/2007,06:23,1489.75,1490.00,1489.75,1490.00,12,57,69.00
04/24/2007,06:24,1490.00,1490.50,1490.00,1490.25,388,32,420.00
04/24/2007,06:25,1490.25,1490.50,1490.25,1490.25,21,79,100.00
04/24/2007,06:26,1490.25,1490.50,1490.25,1490.25,76,121,197.00
04/24/2007,06:27,1490.25,1490.50,1490.00,1490.25,12,174,186.00
04/24/2007,06:28,1490.00,1490.00,1489.75,1490.00,1,273,274.00
04/24/2007,06:29,1489.75,1489.75,1489.75,1489.75,0,31,31.00
04/24/2007,06:30,1490.00,1490.00,1490.00,1490.00,25,0,25.00
04/24/2007,06:31,1490.00,1490.00,1490.00,1490.00,104,0,104.00
04/24/2007,06:32,1490.00,1490.00,1489.75,1490.00,278,22,300.00
04/24/2007,06:33,1489.75,1490.00,1489.75,1490.00,3,1,4.00
04/24/2007,06:34,1490.00,1490.25,1490.00,1490.00,259,3,262.00
04/24/2007,06:35,1490.25,1490.25,1490.00,1490.25,86,1,87.00
04/24/2007,06:36,1490.50,1490.75,1490.50,1490.50,241,25,266.00
04/24/2007,06:37,1490.50,1490.75,1490.50,1490.75,102,9,111.00
04/24/2007,06:38,1490.75,1490.75,1490.50,1490.50,5,491,496.00
04/24/2007,06:39,1490.50,1490.75,1490.25,1490.50,96,54,150.00
04/24/2007,06:40,1490.50,1490.75,1490.50,1490.50,89,51,140.00
04/24/2007,06:41,1490.50,1491.00,1490.50,1490.50,416,144,560.00
04/24/2007,06:42,1490.75,1491.00,1490.50,1491.00,95,30,125.00
04/24/2007,06:43,1490.50,1490.75,1490.50,1490.75,28,1,29.00
04/24/2007,06:44,1490.75,1490.75,1490.50,1490.50,92,172,264.00
04/24/2007,06:45,1490.50,1490.50,1490.50,1490.50,0,95,95.00
04/24/2007,06:46,1490.75,1490.75,1490.50,1490.50,2,1,3.00
04/24/2007,06:47,1490.50,1490.75,1490.50,1490.50,5,111,116.00
04/24/2007,06:48,1490.50,1490.75,1490.50,1490.50,2,110,112.00
04/24/2007,06:49,1490.50,1490.50,1490.25,1490.25,5,111,116.00
04/24/2007,06:50,1490.50,1490.50,1490.50,1490.50,61,0,61.00
04/24/2007,06:51,1490.50,1490.50,1490.50,1490.50,1,0,1.00
04/24/2007,06:52,1490.75,1490.75,1490.75,1490.75,2,0,2.00
04/24/2007,06:53,1490.75,1490.75,1490.75,1490.75,5,0,5.00
04/24/2007,06:54,1490.75,1490.75,1490.75,1490.75,3,0,3.00
04/24/2007,06:55,1490.75,1491.00,1490.75,1491.00,263,0,263.00
04/24/2007,06:56,1490.75,1491.00,1490.50,1490.75,5,258,263.00
04/24/2007,06:57,1490.75,1490.75,1490.75,1490.75,4,0,4.00
04/24/2007,06:58,1490.75,1490.75,1490.50,1490.75,293,70,363.00
04/24/2007,06:59,1490.75,1491.00,1490.75,1491.00,62,0,62.00
04/24/2007,07:00,1491.00,1491.25,1490.75,1491.00,376,6,382.00
04/24/2007,07:01,1491.00,1491.25,1491.00,1491.00,75,340,415.00
04/24/2007,07:02,1491.00,1491.00,1490.75,1491.00,52,18,70.00
04/24/2007,07:03,1491.00,1491.00,1490.75,1491.00,44,555,599.00
04/24/2007,07:04,1490.75,1491.00,1490.50,1490.75,83,237,320.00
04/24/2007,07:05,1490.75,1491.00,1490.75,1490.75,3,38,41.00
04/24/2007,07:06,1490.75,1491.00,1490.50,1490.50,80,251,331.00
04/24/2007,07:07,1490.50,1490.75,1490.50,1490.75,278,5,283.00
04/24/2007,07:08,1490.75,1490.75,1490.50,1490.75,144,1,145.00
04/24/2007,07:09,1490.75,1490.75,1490.75,1490.75,11,0,11.00
04/24/2007,07:10,1491.00,1491.00,1490.75,1490.75,125,189,314.00
04/24/2007,07:11,1490.75,1491.00,1490.50,1490.50,10,308,318.00
04/24/2007,07:12,1490.50,1490.50,1490.25,1490.50,1,263,264.00
04/24/2007,07:13,1490.25,1490.50,1490.25,1490.50,126,94,220.00
04/24/2007,07:14,1490.50,1490.50,1490.25,1490.50,63,11,74.00
04/24/2007,07:15,1490.50,1490.50,1490.25,1490.25,22,11,33.00
04/24/2007,07:16,1490.50,1490.50,1490.25,1490.25,194,3,197.00
04/24/2007,07:17,1490.25,1490.25,1490.00,1490.25,1,231,232.00
04/24/2007,07:18,1490.25,1490.50,1490.25,1490.25,129,66,195.00
04/24/2007,07:19,1490.00,1490.00,1490.00,1490.00,0,348,348.00
04/24/2007,07:20,1490.00,1490.00,1489.75,1490.00,118,31,149.00
04/24/2007,07:21,1490.00,1490.25,1490.00,1490.25,48,2,50.00
04/24/2007,07:22,1490.00,1490.50,1490.00,1490.50,398,25,423.00
04/24/2007,07:23,1490.50,1490.50,1490.25,1490.50,189,3,192.00
04/24/2007,07:24,1490.25,1490.25,1490.00,1490.25,164,160,324.00
04/24/2007,07:25,1490.25,1490.25,1490.00,1490.00,77,11,88.00
04/24/2007,07:26,1490.00,1490.25,1490.00,1490.25,1,108,109.00
04/24/2007,07:27,1490.00,1490.50,1490.00,1490.25,153,289,442.00
04/24/2007,07:28,1490.25,1490.25,1489.50,1489.50,155,1101,1256.00
04/24/2007,07:29,1489.50,1489.50,1489.25,1489.50,17,144,161.00
04/24/2007,07:30,1489.50,1490.00,1489.50,1489.75,619,158,777.00
04/24/2007,07:31,1489.75,1489.75,1489.50,1489.50,44,210,254.00
04/24/2007,07:32,1489.50,1489.75,1489.50,1489.75,12,1,13.00
04/24/2007,07:33,1489.75,1489.75,1489.75,1489.75,3,0,3.00
04/24/2007,07:34,1489.75,1489.75,1489.50,1489.50,12,10,22.00
04/24/2007,07:35,1489.50,1489.75,1489.50,1489.75,16,162,178.00
04/24/2007,07:36,1489.75,1490.00,1489.50,1489.75,196,200,396.00
04/24/2007,07:37,1489.75,1489.75,1489.50,1489.75,14,127,141.00
04/24/2007,07:38,1489.75,1489.75,1489.50,1489.75,103,11,114.00
04/24/2007,07:39,1489.75,1489.75,1489.75,1489.75,144,0,144.00
04/24/2007,07:40,1489.75,1489.75,1489.50,1489.75,2,14,16.00
04/24/2007,07:41,1489.50,1489.75,1489.50,1489.75,1,108,109.00
04/24/2007,07:42,1489.50,1489.50,1489.25,1489.50,55,182,237.00
04/24/2007,07:43,1489.50,1489.75,1489.50,1489.50,16,6,22.00
04/24/2007,07:44,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/24/2007,07:45,1489.75,1489.75,1489.50,1489.50,10,23,33.00
04/24/2007,07:46,1489.50,1489.75,1489.25,1489.50,17,137,154.00
04/24/2007,07:47,1489.25,1489.50,1489.25,1489.50,41,5,46.00
04/24/2007,07:48,1489.50,1489.50,1489.50,1489.50,3,0,3.00
04/24/2007,07:49,1489.50,1489.50,1489.25,1489.25,26,111,137.00
04/24/2007,07:50,1489.50,1489.50,1489.50,1489.50,142,0,142.00
04/24/2007,07:51,1489.50,1489.50,1489.50,1489.50,90,0,90.00
04/24/2007,07:52,1489.50,1489.50,1489.25,1489.25,15,251,266.00
04/24/2007,07:53,1489.25,1489.25,1488.75,1489.00,6,624,630.00
04/24/2007,07:54,1488.75,1489.00,1488.50,1488.75,359,486,845.00
04/24/2007,07:55,1488.75,1489.00,1488.50,1489.00,373,11,384.00
04/24/2007,07:56,1489.00,1489.00,1488.75,1488.75,31,56,87.00
04/24/2007,07:57,1488.75,1489.00,1488.50,1489.00,104,364,468.00
04/24/2007,07:58,1488.75,1489.00,1488.75,1488.75,21,211,232.00
04/24/2007,07:59,1488.75,1489.00,1488.75,1489.00,87,217,304.00
04/24/2007,08:00,1489.00,1489.00,1488.75,1489.00,56,4,60.00
04/24/2007,08:01,1488.75,1489.25,1488.50,1488.75,1036,1299,2335.00
04/24/2007,08:02,1488.50,1489.00,1488.50,1488.75,169,16,185.00
04/24/2007,08:03,1489.00,1489.00,1488.75,1489.00,354,20,374.00
04/24/2007,08:04,1489.00,1489.25,1489.00,1489.25,215,1,216.00
04/24/2007,08:05,1489.25,1489.25,1489.00,1489.25,14,14,28.00
04/24/2007,08:06,1489.25,1489.25,1489.00,1489.25,92,23,115.00
04/24/2007,08:07,1489.25,1489.25,1489.00,1489.25,41,100,141.00
04/24/2007,08:08,1489.25,1489.25,1488.75,1488.75,5,240,245.00
04/24/2007,08:09,1489.00,1489.25,1488.75,1489.00,293,92,385.00
04/24/2007,08:10,1489.00,1489.75,1489.00,1489.75,771,194,965.00
04/24/2007,08:11,1489.75,1490.00,1489.50,1490.00,1056,24,1080.00
04/24/2007,08:12,1490.00,1490.50,1490.00,1490.25,947,1221,2168.00
04/24/2007,08:13,1490.50,1490.50,1490.25,1490.25,277,248,525.00
04/24/2007,08:14,1490.50,1490.75,1490.25,1490.25,265,187,452.00
04/24/2007,08:15,1490.50,1490.50,1490.25,1490.25,51,159,210.00
04/24/2007,08:16,1490.25,1490.25,1490.00,1490.25,670,178,848.00
04/24/2007,08:17,1490.25,1490.50,1490.25,1490.50,569,217,786.00
04/24/2007,08:18,1490.50,1490.50,1490.25,1490.50,348,103,451.00
04/24/2007,08:19,1490.50,1490.50,1490.25,1490.50,264,5,269.00
04/24/2007,08:20,1490.25,1490.75,1490.25,1490.50,163,104,267.00
04/24/2007,08:21,1490.75,1490.75,1490.25,1490.50,559,68,627.00
04/24/2007,08:22,1490.50,1490.75,1490.25,1490.50,301,31,332.00
04/24/2007,08:23,1490.50,1490.50,1490.00,1490.00,100,167,267.00
04/24/2007,08:24,1490.25,1490.50,1490.00,1490.50,350,24,374.00
04/24/2007,08:25,1490.25,1490.25,1490.00,1490.25,30,185,215.00
04/24/2007,08:26,1490.25,1490.50,1490.25,1490.25,404,344,748.00
04/24/2007,08:27,1490.25,1490.50,1490.00,1490.25,13,270,283.00
04/24/2007,08:28,1490.25,1490.50,1490.00,1490.25,244,62,306.00
04/24/2007,08:29,1490.25,1490.25,1489.75,1489.75,201,567,768.00
04/24/2007,08:30,1489.75,1490.25,1489.50,1489.50,558,2143,2701.00
04/24/2007,08:31,1489.50,1489.75,1488.50,1488.75,1501,5022,6523.00
04/24/2007,08:32,1488.75,1489.25,1488.50,1489.00,2978,2734,5712.00
04/24/2007,08:33,1489.00,1489.25,1488.50,1488.50,825,1866,2691.00
04/24/2007,08:34,1488.50,1489.00,1488.25,1489.00,2069,1482,3551.00
04/24/2007,08:35,1488.75,1489.00,1488.50,1488.75,401,873,1274.00
04/24/2007,08:36,1488.75,1489.75,1488.75,1489.75,2597,201,2798.00
04/24/2007,08:37,1489.75,1490.00,1489.25,1489.75,2023,2696,4719.00
04/24/2007,08:38,1490.00,1490.00,1488.50,1488.75,1167,3023,4190.00
04/24/2007,08:39,1488.75,1488.75,1488.00,1488.75,1839,2902,4741.00
04/24/2007,08:40,1488.50,1488.75,1488.00,1488.50,1932,1673,3605.00
04/24/2007,08:41,1488.50,1489.25,1488.50,1489.00,1621,1346,2967.00
04/24/2007,08:42,1489.00,1489.25,1488.50,1489.00,704,1745,2449.00
04/24/2007,08:43,1488.75,1489.00,1487.50,1488.00,1420,5490,6910.00
04/24/2007,08:44,1487.75,1488.50,1487.75,1488.00,2233,1418,3651.00
04/24/2007,08:45,1488.25,1488.50,1488.00,1488.00,588,927,1515.00
04/24/2007,08:46,1487.75,1488.00,1487.50,1487.75,855,1291,2146.00
04/24/2007,08:47,1487.75,1488.00,1487.50,1487.75,1315,1642,2957.00
04/24/2007,08:48,1487.50,1487.75,1487.00,1487.25,1060,4677,5737.00
04/24/2007,08:49,1487.25,1487.75,1487.00,1487.75,3504,1864,5368.00
04/24/2007,08:50,1487.75,1487.75,1487.25,1487.75,1855,1210,3065.00
04/24/2007,08:51,1487.75,1487.75,1487.00,1487.50,1465,1560,3025.00
04/24/2007,08:52,1487.75,1487.75,1487.25,1487.75,1171,395,1566.00
04/24/2007,08:53,1487.75,1487.75,1486.75,1486.75,1143,2519,3662.00
04/24/2007,08:54,1486.75,1487.50,1486.75,1487.25,3312,278,3590.00
04/24/2007,08:55,1487.00,1487.50,1487.00,1487.25,1309,488,1797.00
04/24/2007,08:56,1487.00,1487.50,1487.00,1487.25,860,754,1614.00
04/24/2007,08:57,1487.25,1487.25,1486.25,1486.25,910,3458,4368.00
04/24/2007,08:58,1486.25,1486.50,1486.00,1486.00,1256,3321,4577.00
04/24/2007,08:59,1486.25,1486.50,1485.50,1486.25,2613,3595,6208.00
04/24/2007,09:00,1486.25,1487.75,1486.00,1487.75,2825,611,3436.00
04/24/2007,09:01,1487.75,1487.75,1484.25,1484.75,12573,22037,34610.00
04/24/2007,09:02,1484.50,1484.75,1483.25,1483.75,5405,10364,15769.00
04/24/2007,09:03,1483.50,1484.25,1483.25,1484.25,5334,4414,9748.00
04/24/2007,09:04,1484.25,1485.00,1483.75,1485.00,3123,2909,6032.00
04/24/2007,09:05,1485.00,1485.00,1484.00,1484.00,1375,1898,3273.00
04/24/2007,09:06,1484.00,1484.50,1483.75,1484.50,2315,2347,4662.00
04/24/2007,09:07,1484.50,1485.25,1484.25,1484.50,2286,2166,4452.00
04/24/2007,09:08,1484.50,1484.50,1483.00,1483.75,3183,7071,10254.00
04/24/2007,09:09,1483.50,1483.75,1482.75,1483.00,2613,6109,8722.00
04/24/2007,09:10,1483.00,1483.25,1482.50,1483.25,3096,4746,7842.00
04/24/2007,09:11,1483.25,1484.00,1483.00,1484.00,4063,2173,6236.00
04/24/2007,09:12,1484.00,1484.00,1483.00,1483.75,1993,2411,4404.00
04/24/2007,09:13,1484.00,1484.50,1483.50,1484.00,1927,1235,3162.00
04/24/2007,09:14,1484.25,1485.00,1484.00,1484.75,2524,1594,4118.00
04/24/2007,09:15,1484.75,1485.00,1484.00,1484.25,2255,2808,5063.00
04/24/2007,09:16,1484.25,1485.00,1484.00,1484.75,2623,676,3299.00
04/24/2007,09:17,1484.50,1485.00,1484.25,1484.75,3297,1421,4718.00
04/24/2007,09:18,1484.75,1485.25,1484.50,1485.00,2527,937,3464.00
04/24/2007,09:19,1485.00,1485.25,1484.00,1484.00,636,2056,2692.00
04/24/2007,09:20,1484.25,1484.50,1484.00,1484.25,1496,480,1976.00
04/24/2007,09:21,1484.25,1484.50,1483.75,1484.00,1982,1987,3969.00
04/24/2007,09:22,1483.75,1484.00,1482.25,1482.50,1755,7649,9404.00
04/24/2007,09:23,1482.50,1482.75,1481.75,1482.50,6183,7009,13192.00
04/24/2007,09:24,1482.50,1482.50,1481.50,1481.50,2985,5201,8186.00
04/24/2007,09:25,1481.50,1482.25,1481.00,1481.00,6564,9925,16489.00
04/24/2007,09:26,1481.00,1481.50,1480.75,1481.50,3610,3153,6763.00
04/24/2007,09:27,1481.50,1482.00,1481.00,1481.75,2433,2721,5154.00
04/24/2007,09:28,1481.75,1482.25,1481.75,1482.00,2416,905,3321.00
04/24/2007,09:29,1482.00,1482.25,1481.25,1482.00,3188,3495,6683.00
04/24/2007,09:30,1482.00,1482.25,1481.50,1482.00,1661,1540,3201.00
04/24/2007,09:31,1482.00,1482.00,1481.25,1481.25,1108,2565,3673.00
04/24/2007,09:32,1481.50,1481.50,1480.25,1480.50,4218,8376,12594.00
04/24/2007,09:33,1480.75,1481.00,1480.25,1481.00,3030,2130,5160.00
04/24/2007,09:34,1481.00,1481.50,1481.00,1481.50,1811,975,2786.00
04/24/2007,09:35,1481.50,1481.75,1480.75,1481.50,2376,1557,3933.00
04/24/2007,09:36,1481.50,1481.50,1481.00,1481.50,1614,2104,3718.00
04/24/2007,09:37,1481.50,1481.50,1480.75,1481.25,1076,1822,2898.00
04/24/2007,09:38,1481.25,1482.25,1481.25,1482.25,3221,697,3918.00
04/24/2007,09:39,1482.00,1483.00,1482.00,1482.75,3920,2464,6384.00
04/24/2007,09:40,1482.75,1483.00,1482.50,1482.50,1948,2875,4823.00
04/24/2007,09:41,1482.50,1482.50,1481.75,1482.25,2037,4329,6366.00
04/24/2007,09:42,1482.25,1482.75,1482.00,1482.50,1111,266,1377.00
04/24/2007,09:43,1482.25,1482.50,1482.00,1482.25,907,654,1561.00
04/24/2007,09:44,1482.25,1482.25,1482.00,1482.00,513,413,926.00
04/24/2007,09:45,1482.25,1482.75,1482.00,1482.50,2055,779,2834.00
04/24/2007,09:46,1482.50,1482.75,1482.00,1482.75,692,714,1406.00
04/24/2007,09:47,1482.50,1483.25,1482.00,1483.00,2964,2436,5400.00
04/24/2007,09:48,1483.00,1483.75,1482.75,1483.25,3142,631,3773.00
04/24/2007,09:49,1483.50,1483.50,1482.75,1483.25,827,3078,3905.00
04/24/2007,09:50,1483.00,1483.25,1483.00,1483.25,305,577,882.00
04/24/2007,09:51,1483.25,1483.50,1482.75,1483.25,1513,921,2434.00
04/24/2007,09:52,1483.25,1483.25,1482.75,1483.00,755,2267,3022.00
04/24/2007,09:53,1483.00,1483.25,1482.75,1483.00,1552,1134,2686.00
04/24/2007,09:54,1483.00,1483.25,1482.25,1482.50,591,2363,2954.00
04/24/2007,09:55,1482.75,1483.25,1482.25,1483.00,2584,1247,3831.00
04/24/2007,09:56,1483.25,1483.25,1482.50,1483.00,1666,2374,4040.00
04/24/2007,09:57,1483.00,1483.00,1482.50,1482.75,765,2096,2861.00
04/24/2007,09:58,1482.75,1483.00,1482.25,1482.50,1545,551,2096.00
04/24/2007,09:59,1482.50,1482.50,1481.75,1481.75,54,3010,3064.00
04/24/2007,10:00,1482.00,1482.25,1481.75,1482.00,1011,697,1708.00
04/24/2007,10:01,1482.00,1482.25,1482.00,1482.00,50,552,602.00
04/24/2007,10:02,1481.75,1482.25,1481.25,1482.00,1522,1707,3229.00
04/24/2007,10:03,1482.00,1482.50,1481.75,1482.25,741,147,888.00
04/24/2007,10:04,1482.50,1483.25,1482.50,1483.00,3122,618,3740.00
04/24/2007,10:05,1483.00,1483.25,1482.75,1483.00,462,409,871.00
04/24/2007,10:06,1483.00,1483.75,1482.75,1483.50,2195,178,2373.00
04/24/2007,10:07,1483.50,1484.25,1483.50,1484.25,6762,598,7360.00
04/24/2007,10:08,1484.25,1484.50,1484.00,1484.00,3115,2515,5630.00
04/24/2007,10:09,1484.25,1484.25,1483.50,1483.75,362,2878,3240.00
04/24/2007,10:10,1483.75,1484.00,1483.50,1483.75,204,1132,1336.00
04/24/2007,10:11,1483.75,1484.00,1483.50,1484.00,390,118,508.00
04/24/2007,10:12,1484.00,1484.00,1483.50,1484.00,1230,456,1686.00
04/24/2007,10:13,1484.00,1484.75,1484.00,1484.25,2964,1507,4471.00
04/24/2007,10:14,1484.25,1484.75,1484.00,1484.25,1274,661,1935.00
04/24/2007,10:15,1484.50,1484.50,1484.00,1484.25,339,703,1042.00
04/24/2007,10:16,1484.25,1484.50,1483.75,1484.00,391,1145,1536.00
04/24/2007,10:17,1484.00,1484.00,1483.25,1483.50,1130,3136,4266.00
04/24/2007,10:18,1483.25,1483.75,1483.25,1483.50,1002,577,1579.00
04/24/2007,10:19,1483.50,1484.00,1483.00,1483.25,626,1928,2554.00
04/24/2007,10:20,1483.25,1483.25,1483.00,1483.25,569,265,834.00
04/24/2007,10:21,1483.50,1484.00,1483.25,1483.75,781,1052,1833.00
04/24/2007,10:22,1483.75,1484.00,1483.50,1483.75,193,76,269.00
04/24/2007,10:23,1483.75,1483.75,1483.25,1483.25,141,666,807.00
04/24/2007,10:24,1483.50,1483.50,1483.25,1483.50,165,153,318.00
04/24/2007,10:25,1483.50,1483.75,1483.25,1483.50,365,308,673.00
04/24/2007,10:26,1483.50,1484.00,1483.25,1483.75,1054,632,1686.00
04/24/2007,10:27,1483.75,1484.00,1483.50,1483.75,471,133,604.00
04/24/2007,10:28,1484.00,1484.25,1483.75,1484.25,981,354,1335.00
04/24/2007,10:29,1484.25,1484.50,1484.00,1484.25,1204,992,2196.00
04/24/2007,10:30,1484.25,1485.00,1484.25,1485.00,2758,497,3255.00
04/24/2007,10:31,1485.00,1485.75,1485.00,1485.25,6119,2575,8694.00
04/24/2007,10:32,1485.25,1485.50,1485.00,1485.00,678,2217,2895.00
04/24/2007,10:33,1485.00,1485.00,1484.75,1485.00,1547,278,1825.00
04/24/2007,10:34,1485.00,1485.25,1485.00,1485.00,883,67,950.00
04/24/2007,10:35,1485.00,1485.50,1485.00,1485.00,537,1771,2308.00
04/24/2007,10:36,1485.25,1485.50,1485.00,1485.25,1462,277,1739.00
04/24/2007,10:37,1485.25,1485.25,1484.75,1485.00,815,1314,2129.00
04/24/2007,10:38,1485.00,1485.25,1484.75,1485.00,237,1084,1321.00
04/24/2007,10:39,1485.25,1485.50,1484.75,1485.00,1049,1459,2508.00
04/24/2007,10:40,1485.00,1485.00,1484.25,1484.25,1668,2055,3723.00
04/24/2007,10:41,1484.50,1485.00,1484.50,1484.75,1199,697,1896.00
04/24/2007,10:42,1484.50,1485.25,1484.50,1485.00,1565,546,2111.00
04/24/2007,10:43,1485.00,1485.75,1485.00,1485.75,1777,144,1921.00
04/24/2007,10:44,1485.75,1486.00,1485.50,1486.00,3067,371,3438.00
04/24/2007,10:45,1485.75,1485.75,1485.25,1485.50,1056,1834,2890.00
04/24/2007,10:46,1485.50,1485.75,1485.00,1485.00,160,1765,1925.00
04/24/2007,10:47,1485.25,1485.50,1485.00,1485.00,470,496,966.00
04/24/2007,10:48,1485.25,1485.25,1485.00,1485.00,27,1078,1105.00
04/24/2007,10:49,1485.25,1485.25,1484.75,1484.75,242,666,908.00
04/24/2007,10:50,1485.00,1485.25,1484.75,1485.00,430,89,519.00
04/24/2007,10:51,1485.25,1485.25,1485.00,1485.25,454,80,534.00
04/24/2007,10:52,1485.25,1485.50,1485.00,1485.50,554,216,770.00
04/24/2007,10:53,1485.50,1485.75,1485.25,1485.50,379,628,1007.00
04/24/2007,10:54,1485.50,1485.50,1484.75,1485.25,1191,995,2186.00
04/24/2007,10:55,1485.25,1485.75,1485.00,1485.25,528,514,1042.00
04/24/2007,10:56,1485.25,1485.75,1485.00,1485.50,989,83,1072.00
04/24/2007,10:57,1485.50,1485.75,1485.50,1485.75,464,110,574.00
04/24/2007,10:58,1485.75,1485.75,1484.75,1485.25,386,2130,2516.00
04/24/2007,10:59,1485.00,1485.25,1484.75,1485.00,635,724,1359.00
04/24/2007,11:00,1485.00,1485.25,1485.00,1485.00,220,218,438.00
04/24/2007,11:01,1485.25,1485.25,1484.75,1485.00,903,862,1765.00
04/24/2007,11:02,1484.75,1485.50,1484.50,1485.25,2825,841,3666.00
04/24/2007,11:03,1485.25,1485.50,1485.00,1485.00,257,816,1073.00
04/24/2007,11:04,1485.00,1485.75,1485.00,1485.50,962,1435,2397.00
04/24/2007,11:05,1485.75,1486.25,1485.50,1485.50,3336,1276,4612.00
04/24/2007,11:06,1485.75,1486.25,1485.75,1486.25,1231,239,1470.00
04/24/2007,11:07,1486.25,1486.25,1485.75,1486.00,340,597,937.00
04/24/2007,11:08,1486.00,1486.00,1485.75,1486.00,1004,1132,2136.00
04/24/2007,11:09,1486.00,1487.50,1486.00,1487.00,9759,2529,12288.00
04/24/2007,11:10,1487.25,1487.25,1486.50,1486.50,1437,2533,3970.00
04/24/2007,11:11,1486.75,1487.25,1486.75,1487.25,1836,474,2310.00
04/24/2007,11:12,1487.00,1487.50,1487.00,1487.25,1622,1158,2780.00
04/24/2007,11:13,1487.00,1488.00,1487.00,1487.75,4296,1606,5902.00
04/24/2007,11:14,1487.75,1488.00,1487.25,1487.25,899,1836,2735.00
04/24/2007,11:15,1487.50,1487.75,1486.75,1487.25,1542,4697,6239.00
04/24/2007,11:16,1487.25,1487.75,1487.00,1487.25,1936,2033,3969.00
04/24/2007,11:17,1487.00,1488.00,1487.00,1487.75,2825,1143,3968.00
04/24/2007,11:18,1487.75,1488.00,1487.50,1487.50,915,2655,3570.00
04/24/2007,11:19,1487.50,1487.75,1487.25,1487.75,892,419,1311.00
04/24/2007,11:20,1487.50,1488.00,1487.50,1487.75,668,1513,2181.00
04/24/2007,11:21,1487.50,1488.00,1487.50,1487.50,1610,515,2125.00
04/24/2007,11:22,1487.50,1487.75,1487.50,1487.75,77,154,231.00
04/24/2007,11:23,1487.50,1488.25,1487.50,1488.00,2617,1007,3624.00
04/24/2007,11:24,1487.75,1488.00,1487.75,1488.00,123,766,889.00
04/24/2007,11:25,1488.00,1488.25,1487.50,1488.00,1812,1392,3204.00
04/24/2007,11:26,1488.00,1489.00,1488.00,1488.75,7766,1430,9196.00
04/24/2007,11:27,1489.00,1489.25,1488.75,1489.00,1892,2095,3987.00
04/24/2007,11:28,1489.00,1489.75,1488.75,1489.00,3841,2447,6288.00
04/24/2007,11:29,1489.00,1489.00,1488.50,1488.50,1352,3101,4453.00
04/24/2007,11:30,1488.75,1488.75,1488.00,1488.50,2119,1932,4051.00
04/24/2007,11:31,1488.75,1488.75,1488.25,1488.50,240,1624,1864.00
04/24/2007,11:32,1488.50,1488.50,1488.00,1488.50,1607,1399,3006.00
04/24/2007,11:33,1488.50,1488.50,1488.00,1488.00,470,1812,2282.00
04/24/2007,11:34,1488.00,1488.50,1488.00,1488.00,1229,679,1908.00
04/24/2007,11:35,1488.25,1488.50,1488.00,1488.25,1560,388,1948.00
04/24/2007,11:36,1488.25,1488.25,1487.75,1488.00,584,809,1393.00
04/24/2007,11:37,1488.00,1488.25,1488.00,1488.00,239,256,495.00
04/24/2007,11:38,1488.25,1488.25,1487.75,1488.00,478,661,1139.00
04/24/2007,11:39,1488.00,1488.25,1487.75,1488.00,1159,121,1280.00
04/24/2007,11:40,1488.00,1488.25,1487.75,1488.00,57,539,596.00
04/24/2007,11:41,1488.00,1488.00,1487.50,1487.50,2149,1672,3821.00
04/24/2007,11:42,1487.50,1488.00,1487.50,1488.00,735,1130,1865.00
04/24/2007,11:43,1488.00,1488.00,1487.25,1487.75,692,1055,1747.00
04/24/2007,11:44,1487.50,1487.75,1487.25,1487.50,708,926,1634.00
04/24/2007,11:45,1487.50,1487.50,1487.00,1487.25,1072,1879,2951.00
04/24/2007,11:46,1487.25,1487.25,1487.00,1487.00,290,441,731.00
04/24/2007,11:47,1487.25,1487.50,1486.50,1486.75,1735,3347,5082.00
04/24/2007,11:48,1487.00,1487.00,1486.50,1486.50,187,1644,1831.00
04/24/2007,11:49,1486.75,1486.75,1486.25,1486.25,3115,4589,7704.00
04/24/2007,11:50,1486.25,1486.75,1486.00,1486.50,731,1763,2494.00
04/24/2007,11:51,1486.25,1486.50,1486.00,1486.50,435,1670,2105.00
04/24/2007,11:52,1486.25,1486.50,1486.25,1486.25,523,139,662.00
04/24/2007,11:53,1486.50,1487.00,1486.25,1486.75,2032,579,2611.00
04/24/2007,11:54,1486.75,1487.25,1486.75,1487.00,1551,526,2077.00
04/24/2007,11:55,1486.75,1487.25,1486.75,1487.00,317,164,481.00
04/24/2007,11:56,1487.00,1487.00,1486.50,1486.75,164,247,411.00
04/24/2007,11:57,1486.50,1487.00,1486.50,1486.75,259,78,337.00
04/24/2007,11:58,1487.00,1487.25,1486.75,1487.00,400,77,477.00
04/24/2007,11:59,1487.00,1487.25,1487.00,1487.25,36,96,132.00
04/24/2007,12:00,1487.00,1487.25,1486.75,1487.00,193,468,661.00
04/24/2007,12:01,1487.00,1487.50,1487.00,1487.25,995,547,1542.00
04/24/2007,12:02,1487.00,1487.50,1486.75,1487.00,613,714,1327.00
04/24/2007,12:03,1487.00,1487.00,1486.25,1486.25,30,1032,1062.00
04/24/2007,12:04,1486.50,1486.75,1486.00,1486.25,1217,817,2034.00
04/24/2007,12:05,1486.00,1486.50,1485.75,1485.75,1562,2624,4186.00
04/24/2007,12:06,1485.75,1486.25,1485.50,1486.00,1884,655,2539.00
04/24/2007,12:07,1486.25,1486.25,1485.50,1486.00,241,1620,1861.00
04/24/2007,12:08,1485.75,1486.00,1485.25,1485.75,907,1845,2752.00
04/24/2007,12:09,1485.75,1486.00,1485.50,1485.75,431,192,623.00
04/24/2007,12:10,1486.00,1486.50,1486.00,1486.25,1239,275,1514.00
04/24/2007,12:11,1486.25,1486.50,1486.25,1486.50,176,31,207.00
04/24/2007,12:12,1486.50,1486.50,1486.25,1486.25,76,59,135.00
04/24/2007,12:13,1486.50,1487.00,1486.50,1486.50,1192,386,1578.00
04/24/2007,12:14,1486.50,1486.75,1485.75,1486.00,191,1590,1781.00
04/24/2007,12:15,1486.00,1486.00,1485.25,1485.50,870,871,1741.00
04/24/2007,12:16,1485.50,1485.75,1485.25,1485.75,613,494,1107.00
04/24/2007,12:17,1485.75,1486.00,1485.00,1485.25,1038,2672,3710.00
04/24/2007,12:18,1485.25,1485.75,1485.25,1485.50,724,58,782.00
04/24/2007,12:19,1485.75,1485.75,1485.25,1485.25,110,580,690.00
04/24/2007,12:20,1485.25,1486.00,1485.25,1485.75,351,492,843.00
04/24/2007,12:21,1485.75,1486.00,1485.50,1485.50,203,666,869.00
04/24/2007,12:22,1485.50,1485.50,1484.50,1485.00,1027,2976,4003.00
04/24/2007,12:23,1485.00,1485.00,1484.50,1484.50,439,699,1138.00
04/24/2007,12:24,1484.75,1485.25,1484.50,1485.25,1417,360,1777.00
04/24/2007,12:25,1485.00,1485.25,1485.00,1485.25,599,145,744.00
04/24/2007,12:26,1485.25,1486.00,1485.25,1485.75,1314,606,1920.00
04/24/2007,12:27,1485.75,1485.75,1485.50,1485.50,143,75,218.00
04/24/2007,12:28,1485.75,1486.00,1485.50,1485.75,608,23,631.00
04/24/2007,12:29,1486.00,1486.25,1485.75,1486.25,573,23,596.00
04/24/2007,12:30,1486.00,1486.25,1485.75,1486.00,265,298,563.00
04/24/2007,12:31,1486.00,1486.50,1486.00,1486.25,642,945,1587.00
04/24/2007,12:32,1486.25,1486.50,1486.00,1486.00,463,149,612.00
04/24/2007,12:33,1486.25,1486.50,1485.75,1486.50,1110,627,1737.00
04/24/2007,12:34,1486.25,1487.25,1486.25,1487.00,3377,474,3851.00
04/24/2007,12:35,1487.00,1487.25,1487.00,1487.00,291,134,425.00
04/24/2007,12:36,1487.25,1487.25,1486.75,1487.00,503,443,946.00
04/24/2007,12:37,1487.25,1488.25,1487.25,1488.25,5571,803,6374.00
04/24/2007,12:38,1488.00,1488.00,1487.50,1487.50,474,2252,2726.00
04/24/2007,12:39,1487.75,1487.75,1487.50,1487.75,664,174,838.00
04/24/2007,12:40,1487.75,1487.75,1487.25,1487.50,63,1106,1169.00
04/24/2007,12:41,1487.50,1487.75,1487.25,1487.75,1260,133,1393.00
04/24/2007,12:42,1487.75,1487.75,1487.25,1487.25,59,615,674.00
04/24/2007,12:43,1487.25,1487.75,1487.00,1487.50,563,496,1059.00
04/24/2007,12:44,1487.50,1487.50,1487.25,1487.25,133,104,237.00
04/24/2007,12:45,1487.50,1487.50,1486.75,1486.75,116,2216,2332.00
04/24/2007,12:46,1487.00,1487.00,1486.50,1486.75,820,747,1567.00
04/24/2007,12:47,1486.75,1487.50,1486.75,1487.25,1550,141,1691.00
04/24/2007,12:48,1487.50,1487.50,1487.25,1487.25,317,42,359.00
04/24/2007,12:49,1487.50,1487.50,1486.75,1487.00,242,535,777.00
04/24/2007,12:50,1487.00,1487.50,1487.00,1487.50,559,183,742.00
04/24/2007,12:51,1487.25,1487.75,1487.25,1487.50,382,92,474.00
04/24/2007,12:52,1487.75,1487.75,1486.75,1486.75,97,1736,1833.00
04/24/2007,12:53,1486.75,1487.00,1486.50,1486.75,223,310,533.00
04/24/2007,12:54,1487.00,1487.75,1486.75,1487.25,1147,464,1611.00
04/24/2007,12:55,1487.25,1487.25,1487.00,1487.25,34,448,482.00
04/24/2007,12:56,1487.25,1487.50,1487.00,1487.25,280,84,364.00
04/24/2007,12:57,1487.00,1487.50,1487.00,1487.50,81,180,261.00
04/24/2007,12:58,1487.50,1487.50,1487.25,1487.25,46,42,88.00
04/24/2007,12:59,1487.50,1487.50,1487.25,1487.50,49,168,217.00
04/24/2007,13:00,1487.50,1488.00,1487.50,1487.75,1309,560,1869.00
04/24/2007,13:01,1487.75,1488.25,1487.75,1488.00,2478,876,3354.00
04/24/2007,13:02,1488.00,1488.00,1487.75,1488.00,279,32,311.00
04/24/2007,13:03,1487.75,1488.00,1487.25,1487.50,351,2141,2492.00
04/24/2007,13:04,1487.25,1488.00,1487.25,1487.75,905,235,1140.00
04/24/2007,13:05,1487.75,1488.00,1487.75,1488.00,737,10,747.00
04/24/2007,13:06,1488.00,1489.00,1487.75,1488.75,5250,536,5786.00
04/24/2007,13:07,1488.75,1489.00,1488.25,1488.50,290,1462,1752.00
04/24/2007,13:08,1488.50,1488.75,1488.25,1488.50,583,125,708.00
04/24/2007,13:09,1488.50,1488.75,1488.25,1488.50,1168,414,1582.00
04/24/2007,13:10,1488.50,1489.25,1488.50,1489.00,1815,24,1839.00
04/24/2007,13:11,1489.25,1490.25,1489.00,1489.75,8492,1801,10293.00
04/24/2007,13:12,1489.75,1490.50,1489.50,1489.75,5254,3477,8731.00
04/24/2007,13:13,1489.75,1490.25,1489.50,1490.25,1545,987,2532.00
04/24/2007,13:14,1490.00,1490.50,1489.75,1490.50,1440,1018,2458.00
04/24/2007,13:15,1490.25,1490.50,1490.00,1490.25,1505,685,2190.00
04/24/2007,13:16,1490.25,1490.25,1489.50,1490.25,1858,1721,3579.00
04/24/2007,13:17,1490.25,1491.00,1490.00,1490.75,3268,1361,4629.00
04/24/2007,13:18,1490.75,1491.25,1489.50,1489.50,2684,4501,7185.00
04/24/2007,13:19,1489.75,1489.75,1489.50,1489.50,121,1003,1124.00
04/24/2007,13:20,1489.75,1490.00,1489.50,1489.75,898,1203,2101.00
04/24/2007,13:21,1489.75,1490.00,1489.50,1490.00,515,144,659.00
04/24/2007,13:22,1490.00,1490.25,1489.25,1489.25,1797,2095,3892.00
04/24/2007,13:23,1489.50,1489.50,1489.00,1489.25,638,1680,2318.00
04/24/2007,13:24,1489.00,1489.25,1488.75,1489.25,729,1405,2134.00
04/24/2007,13:25,1489.00,1489.50,1489.00,1489.00,514,679,1193.00
04/24/2007,13:26,1489.25,1489.75,1489.00,1489.25,1130,309,1439.00
04/24/2007,13:27,1489.25,1489.50,1489.00,1489.25,277,450,727.00
04/24/2007,13:28,1489.25,1489.75,1489.25,1489.50,376,665,1041.00
04/24/2007,13:29,1489.50,1489.75,1489.50,1489.75,230,130,360.00
04/24/2007,13:30,1489.75,1489.75,1489.25,1489.75,329,569,898.00
04/24/2007,13:31,1489.75,1489.75,1489.25,1489.50,102,278,380.00
04/24/2007,13:32,1489.50,1489.50,1489.00,1489.25,83,522,605.00
04/24/2007,13:33,1489.25,1489.75,1489.25,1489.50,673,252,925.00
04/24/2007,13:34,1489.50,1489.75,1489.25,1489.25,87,1563,1650.00
04/24/2007,13:35,1489.00,1489.50,1489.00,1489.25,517,385,902.00
04/24/2007,13:36,1489.50,1489.50,1489.25,1489.50,80,204,284.00
04/24/2007,13:37,1489.25,1490.00,1489.25,1489.50,1589,367,1956.00
04/24/2007,13:38,1489.75,1490.25,1489.50,1490.00,1944,416,2360.00
04/24/2007,13:39,1490.00,1490.25,1489.75,1490.00,604,816,1420.00
04/24/2007,13:40,1490.00,1490.25,1489.75,1489.75,440,1367,1807.00
04/24/2007,13:41,1490.00,1490.25,1489.75,1489.75,1427,391,1818.00
04/24/2007,13:42,1490.00,1490.00,1489.25,1489.50,554,2343,2897.00
04/24/2007,13:43,1489.50,1489.50,1488.50,1488.75,1667,2785,4452.00
04/24/2007,13:44,1488.75,1489.00,1488.25,1488.75,865,2562,3427.00
04/24/2007,13:45,1488.50,1488.75,1488.25,1488.75,2430,616,3046.00
04/24/2007,13:46,1488.75,1489.00,1488.00,1488.00,93,2552,2645.00
04/24/2007,13:47,1488.00,1488.25,1487.75,1488.25,815,587,1402.00
04/24/2007,13:48,1488.00,1488.25,1487.75,1488.25,262,704,966.00
04/24/2007,13:49,1488.25,1488.50,1488.00,1488.50,655,76,731.00
04/24/2007,13:50,1488.25,1488.50,1488.00,1488.25,218,420,638.00
04/24/2007,13:51,1488.00,1488.50,1488.00,1488.00,177,221,398.00
04/24/2007,13:52,1488.25,1488.50,1488.00,1488.50,618,78,696.00
04/24/2007,13:53,1488.50,1488.50,1487.75,1487.75,252,1130,1382.00
04/24/2007,13:54,1487.75,1488.50,1487.50,1488.25,1636,841,2477.00
04/24/2007,13:55,1488.00,1488.50,1488.00,1488.00,827,177,1004.00
04/24/2007,13:56,1488.25,1488.50,1488.00,1488.25,836,228,1064.00
04/24/2007,13:57,1488.25,1488.50,1488.25,1488.50,108,125,233.00
04/24/2007,13:58,1488.25,1488.50,1488.00,1488.50,1071,364,1435.00
04/24/2007,13:59,1488.50,1488.75,1488.25,1488.75,405,51,456.00
04/24/2007,14:00,1488.50,1488.75,1488.25,1488.50,942,796,1738.00
04/24/2007,14:01,1488.75,1488.75,1488.25,1488.50,123,1207,1330.00
04/24/2007,14:02,1488.50,1488.50,1488.25,1488.25,63,848,911.00
04/24/2007,14:03,1488.25,1488.75,1488.25,1488.50,659,207,866.00
04/24/2007,14:04,1488.50,1488.75,1488.25,1488.50,71,30,101.00
04/24/2007,14:05,1488.50,1489.25,1488.25,1489.25,1793,115,1908.00
04/24/2007,14:06,1489.25,1489.25,1488.75,1489.00,658,628,1286.00
04/24/2007,14:07,1489.00,1489.75,1488.75,1489.50,1959,165,2124.00
04/24/2007,14:08,1489.50,1489.75,1489.00,1489.25,406,543,949.00
04/24/2007,14:09,1489.25,1489.50,1489.00,1489.50,469,45,514.00
04/24/2007,14:10,1489.25,1489.50,1489.00,1489.00,192,366,558.00
04/24/2007,14:11,1489.00,1489.50,1489.00,1489.25,152,121,273.00
04/24/2007,14:12,1489.25,1489.50,1489.00,1489.00,15,431,446.00
04/24/2007,14:13,1489.25,1489.25,1488.75,1489.00,298,680,978.00
04/24/2007,14:14,1489.25,1489.25,1489.00,1489.25,554,204,758.00
04/24/2007,14:15,1489.25,1489.75,1489.00,1489.25,1020,538,1558.00
04/24/2007,14:16,1489.00,1489.50,1489.00,1489.25,323,369,692.00
04/24/2007,14:17,1489.25,1489.25,1488.75,1489.00,19,332,351.00
04/24/2007,14:18,1489.00,1489.25,1489.00,1489.25,141,37,178.00
04/24/2007,14:19,1489.00,1489.00,1488.00,1488.50,335,2890,3225.00
04/24/2007,14:20,1488.25,1488.50,1488.25,1488.25,27,83,110.00
04/24/2007,14:21,1488.50,1488.50,1488.25,1488.50,491,6,497.00
04/24/2007,14:22,1488.75,1488.75,1488.50,1488.50,14,157,171.00
04/24/2007,14:23,1488.50,1488.75,1488.25,1488.50,48,488,536.00
04/24/2007,14:24,1488.25,1488.75,1488.25,1488.50,440,596,1036.00
04/24/2007,14:25,1488.50,1489.00,1488.50,1489.00,288,43,331.00
04/24/2007,14:26,1489.00,1489.75,1488.75,1489.50,2467,283,2750.00
04/24/2007,14:27,1489.50,1489.50,1488.75,1489.00,1140,1563,2703.00
04/24/2007,14:28,1489.25,1489.50,1488.50,1488.75,1104,1043,2147.00
04/24/2007,14:29,1488.75,1489.00,1488.25,1488.50,248,1570,1818.00
04/24/2007,14:30,1488.50,1488.75,1488.50,1488.50,271,559,830.00
04/24/2007,14:31,1488.50,1488.75,1488.25,1488.75,308,588,896.00
04/24/2007,14:32,1488.50,1489.00,1488.50,1488.75,723,550,1273.00
04/24/2007,14:33,1488.75,1489.00,1488.50,1488.50,520,274,794.00
04/24/2007,14:34,1488.50,1489.50,1488.50,1489.25,2455,1178,3633.00
04/24/2007,14:35,1489.00,1489.25,1489.00,1489.00,31,85,116.00
04/24/2007,14:36,1489.25,1489.25,1488.50,1488.75,331,1189,1520.00
04/24/2007,14:37,1489.00,1489.00,1488.75,1488.75,31,44,75.00
04/24/2007,14:38,1489.00,1489.25,1488.75,1489.00,901,298,1199.00
04/24/2007,14:39,1489.00,1489.25,1488.75,1489.00,378,225,603.00
04/24/2007,14:40,1489.25,1489.50,1489.00,1489.25,1155,481,1636.00
04/24/2007,14:41,1489.25,1489.25,1488.75,1488.75,317,867,1184.00
04/24/2007,14:42,1488.75,1489.25,1488.50,1488.50,300,1213,1513.00
04/24/2007,14:43,1488.50,1488.50,1487.50,1487.75,3175,6357,9532.00
04/24/2007,14:44,1488.00,1488.00,1487.50,1487.75,1297,1315,2612.00
04/24/2007,14:45,1487.75,1488.00,1487.25,1487.75,913,1849,2762.00
04/24/2007,14:46,1487.75,1488.00,1487.50,1487.75,829,796,1625.00
04/24/2007,14:47,1487.75,1488.25,1487.75,1488.00,1219,629,1848.00
04/24/2007,14:48,1488.00,1488.25,1487.50,1487.75,390,643,1033.00
04/24/2007,14:49,1487.50,1487.75,1487.25,1487.50,744,1869,2613.00
04/24/2007,14:50,1487.50,1487.50,1486.75,1487.00,300,4396,4696.00
04/24/2007,14:51,1487.25,1487.25,1486.50,1487.00,1180,2923,4103.00
04/24/2007,14:52,1486.75,1487.25,1486.50,1486.75,2081,2310,4391.00
04/24/2007,14:53,1486.75,1487.00,1486.50,1487.00,856,739,1595.00
04/24/2007,14:54,1487.00,1487.00,1486.25,1487.00,1650,2971,4621.00
04/24/2007,14:55,1486.75,1487.00,1486.75,1486.75,302,121,423.00
04/24/2007,14:56,1487.00,1487.50,1486.75,1487.25,2096,1798,3894.00
04/24/2007,14:57,1487.25,1487.50,1487.00,1487.25,660,580,1240.00
04/24/2007,14:58,1487.00,1487.25,1487.00,1487.25,124,1382,1506.00
04/24/2007,14:59,1487.00,1487.50,1486.75,1487.25,2885,1927,4812.00
04/24/2007,15:00,1487.25,1488.00,1487.00,1488.00,6068,1048,7116.00
04/24/2007,15:01,1488.00,1488.75,1487.50,1488.75,8990,3906,12896.00
04/24/2007,15:02,1488.75,1488.75,1488.25,1488.25,2264,2891,5155.00
04/24/2007,15:03,1488.25,1489.00,1488.25,1488.75,3075,2154,5229.00
04/24/2007,15:04,1488.75,1489.00,1488.50,1488.50,316,705,1021.00
04/24/2007,15:05,1488.50,1488.75,1488.00,1488.25,800,2050,2850.00
04/24/2007,15:06,1488.25,1488.75,1488.25,1488.75,1239,202,1441.00
04/24/2007,15:07,1488.50,1488.75,1487.75,1488.00,259,2569,2828.00
04/24/2007,15:08,1487.75,1488.00,1487.75,1488.00,1175,1853,3028.00
04/24/2007,15:09,1488.00,1488.50,1488.00,1488.00,1419,2223,3642.00
04/24/2007,15:10,1488.00,1488.25,1488.00,1488.25,1149,453,1602.00
04/24/2007,15:11,1488.25,1488.50,1488.00,1488.25,481,897,1378.00
04/24/2007,15:12,1488.25,1488.50,1487.75,1488.50,1127,840,1967.00
04/24/2007,15:13,1488.25,1488.75,1488.25,1488.75,1442,471,1913.00
04/24/2007,15:14,1488.50,1488.75,1488.25,1488.25,525,1497,2022.00
04/24/2007,15:15,1488.25,1488.75,1488.00,1488.50,3791,3873,7664.00
04/24/2007,15:31,1488.25,1488.50,1488.25,1488.50,123,309,432.00
04/24/2007,15:32,1488.50,1488.50,1488.25,1488.25,64,197,261.00
04/24/2007,15:33,1488.25,1488.50,1488.00,1488.25,283,259,542.00
04/24/2007,15:34,1488.25,1488.25,1488.25,1488.25,0,350,350.00
04/24/2007,15:35,1488.00,1488.25,1488.00,1488.25,2,2,4.00
04/24/2007,15:36,1488.25,1488.25,1488.00,1488.00,5,1,6.00
04/24/2007,15:37,1488.25,1488.25,1488.25,1488.25,1,0,1.00
04/24/2007,15:38,1488.25,1488.50,1488.25,1488.25,222,1,223.00
04/24/2007,15:39,1488.25,1488.25,1488.25,1488.25,0,1,1.00
04/24/2007,15:41,1488.50,1488.50,1488.25,1488.25,1,50,51.00
04/24/2007,15:42,1488.25,1488.50,1488.25,1488.25,2,69,71.00
04/24/2007,15:43,1488.25,1488.50,1488.25,1488.25,1,34,35.00
04/24/2007,15:44,1488.25,1488.25,1488.25,1488.25,0,5,5.00
04/24/2007,15:46,1488.50,1488.50,1488.50,1488.50,4,0,4.00
04/24/2007,15:47,1488.25,1488.25,1488.00,1488.00,0,515,515.00
04/24/2007,15:48,1488.00,1488.25,1488.00,1488.25,130,3,133.00
04/24/2007,15:49,1488.00,1488.25,1488.00,1488.25,61,1,62.00
04/24/2007,15:50,1488.50,1488.50,1488.50,1488.50,339,0,339.00
04/24/2007,15:51,1488.75,1488.75,1488.50,1488.50,41,5,46.00
04/24/2007,15:52,1488.75,1488.75,1488.50,1488.50,2,46,48.00
04/24/2007,15:53,1488.50,1488.75,1488.50,1488.75,1,2,3.00
04/24/2007,15:55,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/24/2007,15:56,1488.75,1488.75,1488.75,1488.75,5,0,5.00
04/24/2007,15:57,1488.75,1488.75,1488.75,1488.75,211,0,211.00
04/24/2007,15:58,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/24/2007,15:59,1488.50,1488.50,1488.50,1488.50,0,55,55.00
04/24/2007,16:00,1488.75,1488.75,1488.50,1488.50,3,9,12.00
04/24/2007,17:01,1489.00,1489.00,1489.00,1489.00,11,0,11.00
04/24/2007,17:03,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,17:04,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,17:06,1488.75,1488.75,1488.75,1488.75,0,2,2.00
04/24/2007,17:07,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/24/2007,17:10,1488.75,1488.75,1488.75,1488.75,0,42,42.00
04/24/2007,17:14,1489.00,1489.00,1489.00,1489.00,35,0,35.00
04/24/2007,17:20,1488.75,1488.75,1488.75,1488.75,0,2,2.00
04/24/2007,17:21,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,17:23,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,17:24,1488.75,1488.75,1488.75,1488.75,0,3,3.00
04/24/2007,17:25,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/24/2007,17:29,1488.75,1488.75,1488.75,1488.75,0,3,3.00
04/24/2007,17:32,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,17:34,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,17:36,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,17:40,1489.00,1489.00,1489.00,1489.00,500,0,500.00
04/24/2007,17:41,1489.00,1489.75,1489.00,1489.75,645,3,648.00
04/24/2007,17:42,1489.75,1489.75,1489.50,1489.50,1,17,18.00
04/24/2007,17:43,1489.50,1489.50,1489.50,1489.50,0,2,2.00
04/24/2007,17:44,1489.50,1490.00,1489.50,1489.50,397,270,667.00
04/24/2007,17:45,1489.50,1489.50,1489.50,1489.50,0,184,184.00
04/24/2007,17:46,1489.50,1490.00,1489.50,1490.00,165,45,210.00
04/24/2007,17:47,1489.75,1489.75,1489.75,1489.75,0,24,24.00
04/24/2007,17:48,1489.75,1489.75,1489.75,1489.75,0,7,7.00
04/24/2007,17:49,1489.75,1489.75,1489.75,1489.75,0,1,1.00
04/24/2007,17:50,1489.75,1489.75,1489.75,1489.75,0,10,10.00
04/24/2007,17:52,1489.75,1490.25,1489.75,1490.25,466,152,618.00
04/24/2007,17:53,1490.00,1490.00,1490.00,1490.00,0,5,5.00
04/24/2007,17:54,1490.00,1490.00,1490.00,1490.00,0,220,220.00
04/24/2007,17:55,1490.00,1490.00,1490.00,1490.00,0,1,1.00
04/24/2007,17:57,1490.00,1490.00,1490.00,1490.00,0,101,101.00
04/24/2007,18:00,1490.00,1490.00,1490.00,1490.00,0,52,52.00
04/24/2007,18:02,1490.00,1490.00,1489.75,1489.75,0,54,54.00
04/24/2007,18:03,1489.75,1489.75,1489.75,1489.75,0,8,8.00
04/24/2007,18:04,1489.75,1489.75,1489.75,1489.75,0,30,30.00
04/24/2007,18:07,1489.75,1489.75,1489.75,1489.75,0,7,7.00
04/24/2007,18:08,1489.75,1489.75,1489.75,1489.75,0,26,26.00
04/24/2007,18:15,1489.75,1489.75,1489.75,1489.75,0,1,1.00
04/24/2007,18:17,1489.75,1489.75,1489.75,1489.75,0,21,21.00
04/24/2007,18:18,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/24/2007,18:19,1489.75,1489.75,1489.50,1489.50,1,1,2.00
04/24/2007,18:22,1489.50,1489.75,1489.50,1489.75,110,1,111.00
04/24/2007,18:23,1490.00,1490.00,1490.00,1490.00,8,0,8.00
04/24/2007,18:25,1489.75,1489.75,1489.75,1489.75,0,4,4.00
04/24/2007,18:27,1489.75,1489.75,1489.75,1489.75,0,5,5.00
04/24/2007,18:28,1489.75,1489.75,1489.75,1489.75,0,17,17.00
04/24/2007,18:29,1489.75,1489.75,1489.75,1489.75,0,1,1.00
04/24/2007,18:30,1489.75,1489.75,1489.50,1489.50,0,2,2.00
04/24/2007,18:31,1489.75,1489.75,1489.75,1489.75,8,0,8.00
04/24/2007,18:32,1489.75,1489.75,1489.75,1489.75,5,0,5.00
04/24/2007,18:33,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/24/2007,18:35,1489.75,1489.75,1489.75,1489.75,3,0,3.00
04/24/2007,18:36,1489.75,1489.75,1489.75,1489.75,21,0,21.00
04/24/2007,18:37,1489.75,1489.75,1489.75,1489.75,25,0,25.00
04/24/2007,18:38,1489.75,1489.75,1489.75,1489.75,14,0,14.00
04/24/2007,18:39,1489.75,1489.75,1489.75,1489.75,18,0,18.00
04/24/2007,18:40,1489.75,1489.75,1489.75,1489.75,6,0,6.00
04/24/2007,18:41,1490.00,1490.00,1490.00,1490.00,1,0,1.00
04/24/2007,18:44,1489.75,1489.75,1489.75,1489.75,0,5,5.00
04/24/2007,18:46,1489.75,1489.75,1489.75,1489.75,0,3,3.00
04/24/2007,18:47,1489.75,1489.75,1489.75,1489.75,0,8,8.00
04/24/2007,18:51,1489.75,1489.75,1489.75,1489.75,0,4,4.00
04/24/2007,18:52,1489.75,1489.75,1489.75,1489.75,0,14,14.00
04/24/2007,18:56,1489.75,1489.75,1489.75,1489.75,0,1,1.00
04/24/2007,18:58,1489.75,1489.75,1489.75,1489.75,0,15,15.00
04/24/2007,18:59,1489.75,1489.75,1489.75,1489.75,0,21,21.00
04/24/2007,19:00,1489.75,1489.75,1489.75,1489.75,0,1,1.00
04/24/2007,19:01,1489.75,1489.75,1489.75,1489.75,0,10,10.00
04/24/2007,19:02,1489.50,1489.50,1489.50,1489.50,0,3,3.00
04/24/2007,19:03,1489.75,1489.75,1489.75,1489.75,2,0,2.00
04/24/2007,19:06,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/24/2007,19:08,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/24/2007,19:09,1489.50,1489.75,1489.50,1489.75,1,35,36.00
04/24/2007,19:10,1489.50,1489.50,1489.50,1489.50,0,15,15.00
04/24/2007,19:12,1489.50,1489.50,1489.50,1489.50,0,61,61.00
04/24/2007,19:13,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/24/2007,19:14,1489.50,1489.50,1489.50,1489.50,0,3,3.00
04/24/2007,19:15,1489.50,1489.50,1489.50,1489.50,0,14,14.00
04/24/2007,19:17,1489.50,1489.50,1489.50,1489.50,0,24,24.00
04/24/2007,19:18,1489.50,1489.50,1489.50,1489.50,0,64,64.00
04/24/2007,19:19,1489.50,1489.50,1489.50,1489.50,0,20,20.00
04/24/2007,19:20,1489.50,1489.50,1489.50,1489.50,0,13,13.00
04/24/2007,19:21,1489.50,1489.50,1489.25,1489.25,0,26,26.00
04/24/2007,19:24,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/24/2007,19:26,1489.25,1489.25,1489.25,1489.25,0,10,10.00
04/24/2007,19:28,1489.25,1489.25,1489.25,1489.25,0,35,35.00
04/24/2007,19:29,1489.25,1489.25,1489.25,1489.25,0,343,343.00
04/24/2007,19:30,1489.25,1489.25,1489.25,1489.25,0,151,151.00
04/24/2007,19:31,1489.25,1489.25,1489.25,1489.25,0,6,6.00
04/24/2007,19:32,1489.25,1489.25,1489.25,1489.25,0,33,33.00
04/24/2007,19:33,1489.00,1489.00,1489.00,1489.00,0,11,11.00
04/24/2007,19:34,1489.25,1489.25,1489.25,1489.25,3,0,3.00
04/24/2007,19:39,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/24/2007,19:40,1489.25,1489.25,1489.25,1489.25,1,0,1.00
04/24/2007,19:42,1489.00,1489.00,1488.75,1488.75,0,445,445.00
04/24/2007,19:43,1488.75,1488.75,1488.50,1488.50,44,285,329.00
04/24/2007,19:46,1488.50,1488.50,1488.50,1488.50,0,3,3.00
04/24/2007,19:47,1488.50,1488.50,1488.50,1488.50,0,8,8.00
04/24/2007,19:48,1488.50,1488.75,1488.50,1488.75,162,1,163.00
04/24/2007,19:49,1488.75,1488.75,1488.75,1488.75,8,0,8.00
04/24/2007,19:52,1488.75,1488.75,1488.75,1488.75,5,0,5.00
04/24/2007,19:53,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/24/2007,19:54,1488.75,1489.00,1488.75,1488.75,4,9,13.00
04/24/2007,19:55,1488.75,1488.75,1488.75,1488.75,0,37,37.00
04/24/2007,19:56,1488.75,1488.75,1488.75,1488.75,0,36,36.00
04/24/2007,19:57,1488.75,1488.75,1488.75,1488.75,0,11,11.00
04/24/2007,19:58,1488.75,1488.75,1488.50,1488.50,0,120,120.00
04/24/2007,20:00,1488.50,1488.50,1488.50,1488.50,0,2,2.00
04/24/2007,20:01,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/24/2007,20:02,1488.75,1488.75,1488.75,1488.75,50,0,50.00
04/24/2007,20:03,1488.75,1488.75,1488.75,1488.75,39,0,39.00
04/24/2007,20:04,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/24/2007,20:06,1488.75,1488.75,1488.75,1488.75,0,24,24.00
04/24/2007,20:07,1488.75,1488.75,1488.75,1488.75,0,20,20.00
04/24/2007,20:08,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,20:09,1488.75,1488.75,1488.75,1488.75,0,3,3.00
04/24/2007,20:10,1489.00,1489.00,1489.00,1489.00,25,0,25.00
04/24/2007,20:14,1488.75,1488.75,1488.75,1488.75,0,4,4.00
04/24/2007,20:15,1488.75,1488.75,1488.75,1488.75,0,15,15.00
04/24/2007,20:17,1488.75,1488.75,1488.75,1488.75,0,3,3.00
04/24/2007,20:18,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,20:19,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,20:21,1488.75,1488.75,1488.75,1488.75,0,5,5.00
04/24/2007,20:24,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,20:28,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/24/2007,20:29,1488.75,1488.75,1488.75,1488.75,0,2,2.00
04/24/2007,20:30,1488.75,1488.75,1488.75,1488.75,0,2,2.00
04/24/2007,20:31,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,20:33,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/24/2007,20:34,1488.75,1488.75,1488.50,1488.50,0,30,30.00
04/24/2007,20:35,1488.50,1488.50,1488.50,1488.50,0,10,10.00
04/24/2007,20:37,1488.50,1488.50,1488.50,1488.50,0,7,7.00
04/24/2007,20:38,1488.50,1488.50,1488.50,1488.50,0,102,102.00
04/24/2007,20:39,1488.50,1488.50,1488.50,1488.50,0,14,14.00
04/24/2007,20:41,1488.50,1488.50,1488.50,1488.50,0,1,1.00
04/24/2007,20:42,1488.50,1488.50,1488.50,1488.50,0,17,17.00
04/24/2007,20:43,1488.25,1488.50,1488.25,1488.50,3,5,8.00
04/24/2007,20:44,1488.50,1488.50,1488.50,1488.50,6,0,6.00
04/24/2007,20:45,1488.50,1488.50,1488.50,1488.50,1,0,1.00
04/24/2007,20:46,1488.50,1488.50,1488.25,1488.50,5,10,15.00
04/24/2007,20:47,1488.25,1488.50,1488.25,1488.50,1,3,4.00
04/24/2007,20:49,1488.25,1488.25,1488.25,1488.25,0,1,1.00
04/24/2007,20:50,1488.50,1488.50,1488.25,1488.25,1,6,7.00
04/24/2007,20:51,1488.25,1488.50,1488.25,1488.50,3,1,4.00
04/24/2007,20:52,1488.50,1488.50,1488.50,1488.50,7,0,7.00
04/24/2007,20:54,1488.50,1488.50,1488.50,1488.50,55,0,55.00
04/24/2007,20:55,1488.50,1488.50,1488.00,1488.00,1,193,194.00
04/24/2007,20:56,1488.25,1488.25,1488.00,1488.00,5,1,6.00
04/24/2007,20:57,1488.00,1488.00,1488.00,1488.00,0,8,8.00
04/24/2007,20:58,1488.25,1488.75,1488.00,1488.50,152,100,252.00
04/24/2007,20:59,1488.50,1488.50,1488.00,1488.25,18,168,186.00
04/24/2007,21:00,1488.25,1488.25,1488.00,1488.00,43,34,77.00
04/24/2007,21:01,1488.00,1488.00,1488.00,1488.00,0,254,254.00
04/24/2007,21:02,1488.25,1488.25,1488.25,1488.25,34,0,34.00
04/24/2007,21:03,1488.25,1488.25,1488.25,1488.25,12,0,12.00
04/24/2007,21:05,1488.25,1488.25,1488.25,1488.25,1,0,1.00
04/24/2007,21:09,1488.25,1488.25,1488.25,1488.25,57,0,57.00
04/24/2007,21:10,1488.25,1488.25,1488.00,1488.00,8,5,13.00
04/24/2007,21:11,1488.25,1488.25,1488.25,1488.25,2,0,2.00
04/24/2007,21:12,1488.25,1488.25,1488.25,1488.25,4,0,4.00
04/24/2007,21:14,1488.25,1488.25,1488.25,1488.25,23,0,23.00
04/24/2007,21:15,1488.25,1488.25,1488.25,1488.25,3,0,3.00
04/24/2007,21:16,1488.50,1488.50,1488.50,1488.50,1,0,1.00
04/24/2007,21:18,1488.25,1488.25,1488.25,1488.25,0,17,17.00
04/24/2007,21:20,1488.25,1488.25,1488.25,1488.25,0,3,3.00
04/24/2007,21:23,1488.00,1488.00,1488.00,1488.00,0,25,25.00
04/24/2007,21:24,1488.00,1488.00,1488.00,1488.00,0,6,6.00
04/24/2007,21:25,1488.00,1488.00,1488.00,1488.00,0,5,5.00
04/24/2007,21:26,1488.00,1488.00,1488.00,1488.00,0,2,2.00
04/24/2007,21:27,1488.25,1488.25,1488.25,1488.25,1,0,1.00
04/24/2007,21:28,1488.25,1488.25,1488.25,1488.25,13,0,13.00
04/24/2007,21:29,1488.25,1488.25,1488.25,1488.25,3,0,3.00
04/24/2007,21:32,1488.25,1488.25,1488.00,1488.00,1,5,6.00
04/24/2007,21:33,1488.00,1488.00,1488.00,1488.00,0,61,61.00
04/24/2007,21:34,1488.00,1488.00,1488.00,1488.00,0,40,40.00
04/24/2007,21:37,1488.00,1488.00,1488.00,1488.00,0,1,1.00
04/24/2007,21:40,1488.00,1488.00,1487.75,1487.75,0,32,32.00
04/24/2007,21:41,1487.75,1488.00,1487.75,1488.00,35,25,60.00
04/24/2007,21:44,1488.00,1488.00,1488.00,1488.00,4,0,4.00
04/24/2007,21:45,1488.00,1488.00,1488.00,1488.00,6,0,6.00
04/24/2007,21:46,1488.00,1488.00,1487.75,1488.00,2,13,15.00
04/24/2007,21:47,1488.00,1488.00,1487.75,1488.00,9,5,14.00
04/24/2007,21:49,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/24/2007,21:52,1488.00,1488.00,1488.00,1488.00,14,0,14.00
04/24/2007,21:53,1488.00,1488.25,1488.00,1488.25,19,0,19.00
04/24/2007,21:54,1488.00,1488.00,1487.75,1488.00,1,35,36.00
04/24/2007,21:56,1488.00,1488.00,1488.00,1488.00,6,0,6.00
04/24/2007,21:57,1488.00,1488.00,1488.00,1488.00,3,0,3.00
04/24/2007,21:58,1488.25,1488.25,1488.00,1488.00,1,1,2.00
04/24/2007,21:59,1488.00,1488.25,1488.00,1488.25,1,6,7.00
04/24/2007,22:00,1488.25,1488.25,1488.25,1488.25,1,0,1.00
04/24/2007,22:01,1488.00,1488.25,1488.00,1488.25,4,1,5.00
04/24/2007,22:02,1488.25,1488.25,1488.00,1488.00,3,5,8.00
04/24/2007,22:03,1488.00,1488.25,1488.00,1488.00,8,37,45.00
04/24/2007,22:04,1487.75,1488.00,1487.75,1488.00,5,1,6.00
04/24/2007,22:05,1487.75,1487.75,1487.75,1487.75,0,1,1.00
04/24/2007,22:06,1488.00,1488.00,1487.75,1487.75,1,1,2.00
04/24/2007,22:09,1487.75,1487.75,1487.75,1487.75,0,5,5.00
04/24/2007,22:10,1488.00,1488.00,1488.00,1488.00,9,0,9.00
04/24/2007,22:11,1488.00,1488.00,1488.00,1488.00,32,0,32.00
04/24/2007,22:12,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/24/2007,22:13,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/24/2007,22:14,1487.75,1487.75,1487.75,1487.75,0,10,10.00
04/24/2007,22:15,1487.75,1488.00,1487.75,1488.00,1,1,2.00
04/24/2007,22:17,1487.75,1488.00,1487.75,1488.00,10,5,15.00
04/24/2007,22:18,1488.00,1488.00,1487.75,1487.75,1,1,2.00
04/24/2007,22:23,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/24/2007,22:24,1488.00,1488.00,1488.00,1488.00,19,0,19.00
04/24/2007,22:30,1488.00,1488.25,1488.00,1488.25,6,0,6.00
04/24/2007,22:31,1488.00,1488.00,1488.00,1488.00,0,10,10.00
04/24/2007,22:32,1488.00,1488.25,1488.00,1488.25,10,3,13.00
04/24/2007,22:33,1488.25,1488.50,1488.25,1488.50,46,0,46.00
04/24/2007,22:34,1488.50,1488.50,1488.25,1488.25,1,8,9.00
04/24/2007,22:37,1488.25,1488.50,1488.25,1488.50,1,5,6.00
04/24/2007,22:39,1488.25,1488.25,1488.25,1488.25,0,10,10.00
04/24/2007,22:40,1488.25,1488.25,1488.25,1488.25,0,2,2.00
04/24/2007,22:41,1488.25,1488.25,1488.25,1488.25,0,18,18.00
04/24/2007,22:42,1488.00,1488.00,1488.00,1488.00,0,5,5.00
04/24/2007,22:45,1488.25,1488.25,1488.25,1488.25,2,0,2.00
04/24/2007,22:46,1488.00,1488.00,1488.00,1488.00,0,5,5.00
04/24/2007,22:50,1488.25,1488.25,1488.25,1488.25,28,0,28.00
04/24/2007,22:52,1488.25,1488.25,1487.75,1487.75,18,100,118.00
04/24/2007,22:53,1487.75,1488.00,1487.75,1487.75,7,50,57.00
04/24/2007,22:55,1488.00,1488.00,1488.00,1488.00,8,0,8.00
04/24/2007,23:01,1488.00,1488.00,1488.00,1488.00,5,0,5.00
04/24/2007,23:02,1488.00,1488.00,1488.00,1488.00,3,0,3.00
04/24/2007,23:03,1488.00,1488.00,1488.00,1488.00,20,0,20.00
04/24/2007,23:04,1488.00,1488.00,1488.00,1488.00,15,0,15.00
04/24/2007,23:06,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/24/2007,23:07,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/24/2007,23:08,1487.75,1487.75,1487.75,1487.75,0,5,5.00
04/24/2007,23:10,1488.00,1488.00,1488.00,1488.00,12,0,12.00
04/24/2007,23:11,1488.00,1488.00,1488.00,1488.00,3,0,3.00
04/24/2007,23:12,1487.75,1487.75,1487.75,1487.75,0,3,3.00
04/24/2007,23:13,1487.75,1488.00,1487.75,1488.00,3,50,53.00
04/24/2007,23:15,1487.75,1487.75,1487.75,1487.75,0,5,5.00
04/24/2007,23:16,1487.75,1487.75,1487.75,1487.75,0,15,15.00
04/24/2007,23:17,1487.75,1487.75,1487.75,1487.75,0,88,88.00
04/24/2007,23:18,1487.75,1487.75,1487.75,1487.75,0,3,3.00
04/24/2007,23:20,1487.75,1487.75,1487.75,1487.75,0,3,3.00
04/24/2007,23:21,1487.75,1487.75,1487.75,1487.75,0,5,5.00
04/24/2007,23:23,1487.75,1487.75,1487.50,1487.50,0,44,44.00
04/24/2007,23:24,1487.75,1487.75,1487.50,1487.50,3,10,13.00
04/24/2007,23:25,1487.50,1487.50,1487.50,1487.50,0,48,48.00
04/24/2007,23:26,1487.50,1487.50,1487.50,1487.50,0,1,1.00
04/24/2007,23:27,1487.50,1487.75,1487.50,1487.75,1,2,3.00
04/24/2007,23:29,1487.75,1487.75,1487.50,1487.75,2,1,3.00
04/24/2007,23:30,1487.50,1487.50,1487.50,1487.50,0,2,2.00
04/24/2007,23:31,1487.50,1487.50,1487.50,1487.50,0,1,1.00
04/24/2007,23:32,1487.50,1487.75,1487.50,1487.75,5,1,6.00
04/24/2007,23:33,1487.75,1487.75,1487.75,1487.75,104,0,104.00
04/24/2007,23:36,1487.75,1487.75,1487.75,1487.75,11,0,11.00
04/24/2007,23:39,1487.75,1487.75,1487.75,1487.75,10,0,10.00
04/24/2007,23:40,1487.75,1487.75,1487.75,1487.75,2,0,2.00
04/24/2007,23:41,1487.75,1487.75,1487.75,1487.75,6,0,6.00
04/24/2007,23:44,1487.75,1487.75,1487.75,1487.75,15,0,15.00
04/24/2007,23:45,1487.75,1487.75,1487.75,1487.75,3,0,3.00
04/24/2007,23:47,1487.75,1487.75,1487.75,1487.75,3,0,3.00
04/24/2007,23:50,1487.75,1487.75,1487.75,1487.75,3,0,3.00
04/24/2007,23:51,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/24/2007,23:52,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/24/2007,23:54,1487.75,1487.75,1487.75,1487.75,0,9,9.00
04/24/2007,23:56,1487.75,1487.75,1487.75,1487.75,0,2,2.00
04/24/2007,23:57,1487.75,1487.75,1487.75,1487.75,0,9,9.00
04/25/2007,00:00,1487.75,1487.75,1487.75,1487.75,0,30,30.00
04/25/2007,00:01,1487.75,1487.75,1487.75,1487.75,0,40,40.00
04/25/2007,00:02,1487.75,1487.75,1487.75,1487.75,0,35,35.00
04/25/2007,00:03,1487.75,1487.75,1487.75,1487.75,0,31,31.00
04/25/2007,00:04,1487.75,1487.75,1487.75,1487.75,0,5,5.00
04/25/2007,00:06,1487.50,1487.50,1487.50,1487.50,0,1,1.00
04/25/2007,00:07,1487.50,1487.50,1487.50,1487.50,0,1,1.00
04/25/2007,00:09,1487.50,1487.50,1487.50,1487.50,0,2,2.00
04/25/2007,00:11,1487.50,1487.50,1487.50,1487.50,0,5,5.00
04/25/2007,00:12,1487.75,1487.75,1487.75,1487.75,1,0,1.00
04/25/2007,00:14,1487.50,1487.50,1487.50,1487.50,0,3,3.00
04/25/2007,00:15,1487.75,1487.75,1487.75,1487.75,4,0,4.00
04/25/2007,00:16,1487.50,1487.50,1487.50,1487.50,0,1,1.00
04/25/2007,00:17,1487.50,1487.50,1487.50,1487.50,0,4,4.00
04/25/2007,00:23,1487.50,1487.50,1487.50,1487.50,0,1,1.00
04/25/2007,00:26,1487.50,1487.75,1487.50,1487.75,4,4,8.00
04/25/2007,00:30,1487.75,1487.75,1487.75,1487.75,1,0,1.00
04/25/2007,00:32,1487.75,1487.75,1487.50,1487.50,1,2,3.00
04/25/2007,00:33,1487.50,1487.50,1487.50,1487.50,0,32,32.00
04/25/2007,00:34,1487.50,1487.50,1487.50,1487.50,0,5,5.00
04/25/2007,00:36,1487.75,1487.75,1487.75,1487.75,2,0,2.00
04/25/2007,00:39,1487.75,1487.75,1487.75,1487.75,1,0,1.00
04/25/2007,00:45,1487.50,1487.50,1487.50,1487.50,0,6,6.00
04/25/2007,00:47,1487.50,1487.50,1487.50,1487.50,0,2,2.00
04/25/2007,00:48,1487.50,1487.50,1487.50,1487.50,0,22,22.00
04/25/2007,00:49,1487.50,1487.50,1487.50,1487.50,0,2,2.00
04/25/2007,00:52,1487.50,1487.50,1487.50,1487.50,0,213,213.00
04/25/2007,00:53,1487.50,1487.50,1487.25,1487.25,0,9,9.00
04/25/2007,00:54,1487.50,1487.50,1487.50,1487.50,20,0,20.00
04/25/2007,00:55,1487.50,1487.50,1487.25,1487.25,95,1,96.00
04/25/2007,00:56,1487.50,1487.50,1487.50,1487.50,78,0,78.00
04/25/2007,00:57,1487.50,1487.50,1487.50,1487.50,6,0,6.00
04/25/2007,00:58,1487.50,1487.50,1487.25,1487.50,24,2,26.00
04/25/2007,00:59,1487.50,1487.50,1487.50,1487.50,83,0,83.00
04/25/2007,01:00,1487.50,1487.50,1487.25,1487.25,26,2,28.00
04/25/2007,01:01,1487.50,1487.50,1487.00,1487.00,11,294,305.00
04/25/2007,01:02,1487.00,1487.25,1486.75,1487.00,27,68,95.00
04/25/2007,01:03,1487.00,1487.00,1487.00,1487.00,1,0,1.00
04/25/2007,01:04,1487.25,1487.25,1487.25,1487.25,5,0,5.00
04/25/2007,01:05,1487.00,1487.00,1486.75,1487.00,7,44,51.00
04/25/2007,01:06,1487.00,1487.00,1486.75,1487.00,3,459,462.00
04/25/2007,01:07,1487.00,1487.00,1487.00,1487.00,2,0,2.00
04/25/2007,01:08,1486.75,1486.75,1486.75,1486.75,0,104,104.00
04/25/2007,01:09,1486.75,1486.75,1486.75,1486.75,0,5,5.00
04/25/2007,01:11,1487.00,1487.00,1487.00,1487.00,58,0,58.00
04/25/2007,01:12,1487.00,1487.00,1487.00,1487.00,56,0,56.00
04/25/2007,01:13,1487.00,1487.00,1487.00,1487.00,65,0,65.00
04/25/2007,01:14,1487.25,1487.25,1487.25,1487.25,1,0,1.00
04/25/2007,01:15,1487.25,1487.25,1487.25,1487.25,231,0,231.00
04/25/2007,01:16,1487.25,1487.25,1487.00,1487.25,47,7,54.00
04/25/2007,01:17,1487.25,1487.50,1487.25,1487.50,26,0,26.00
04/25/2007,01:20,1487.25,1487.25,1487.25,1487.25,0,2,2.00
04/25/2007,01:22,1487.25,1487.25,1487.25,1487.25,0,74,74.00
04/25/2007,01:23,1487.25,1487.50,1487.25,1487.50,1,1,2.00
04/25/2007,01:24,1487.25,1487.25,1487.25,1487.25,0,36,36.00
04/25/2007,01:26,1487.00,1487.00,1487.00,1487.00,0,65,65.00
04/25/2007,01:28,1487.00,1487.25,1487.00,1487.25,5,5,10.00
04/25/2007,01:31,1487.25,1487.25,1487.00,1487.00,5,32,37.00
04/25/2007,01:32,1487.00,1487.00,1487.00,1487.00,0,1,1.00
04/25/2007,01:33,1487.00,1487.00,1487.00,1487.00,0,2,2.00
04/25/2007,01:34,1487.00,1487.00,1486.75,1486.75,0,3,3.00
04/25/2007,01:35,1486.75,1486.75,1486.75,1486.75,0,1,1.00
04/25/2007,01:36,1487.00,1487.50,1487.00,1487.50,233,0,233.00
04/25/2007,01:37,1487.50,1488.25,1487.50,1488.00,247,31,278.00
04/25/2007,01:38,1488.00,1488.25,1487.75,1487.75,5,179,184.00
04/25/2007,01:39,1487.75,1488.00,1487.75,1488.00,149,1,150.00
04/25/2007,01:40,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/25/2007,01:41,1488.00,1488.25,1488.00,1488.25,135,0,135.00
04/25/2007,01:42,1488.25,1488.25,1488.25,1488.25,27,0,27.00
04/25/2007,01:43,1488.25,1488.25,1488.00,1488.00,30,201,231.00
04/25/2007,01:46,1488.25,1488.75,1488.25,1488.50,93,2,95.00
04/25/2007,01:47,1488.75,1488.75,1488.50,1488.75,107,2,109.00
04/25/2007,01:48,1488.75,1489.50,1488.75,1489.25,230,60,290.00
04/25/2007,01:49,1489.25,1489.50,1489.25,1489.25,50,106,156.00
04/25/2007,01:50,1489.25,1489.50,1489.00,1489.00,4,50,54.00
04/25/2007,01:51,1489.00,1489.25,1489.00,1489.00,1,84,85.00
04/25/2007,01:52,1489.00,1489.25,1489.00,1489.25,103,7,110.00
04/25/2007,01:53,1489.25,1490.00,1489.25,1490.00,357,3,360.00
04/25/2007,01:54,1490.00,1490.25,1489.75,1490.00,235,129,364.00
04/25/2007,01:55,1490.00,1490.25,1489.75,1489.75,37,101,138.00
04/25/2007,01:56,1489.75,1489.75,1489.75,1489.75,0,140,140.00
04/25/2007,01:57,1489.75,1489.75,1489.25,1489.25,0,281,281.00
04/25/2007,01:58,1489.25,1489.75,1489.25,1489.75,198,102,300.00
04/25/2007,01:59,1489.75,1489.75,1489.50,1489.50,45,52,97.00
04/25/2007,02:01,1489.75,1490.50,1489.75,1490.50,861,83,944.00
04/25/2007,02:02,1490.75,1490.75,1490.25,1490.75,285,94,379.00
04/25/2007,02:03,1490.75,1491.00,1490.50,1490.75,760,121,881.00
04/25/2007,02:04,1490.75,1491.00,1490.75,1490.75,278,100,378.00
04/25/2007,02:05,1490.75,1491.00,1490.75,1491.00,257,27,284.00
04/25/2007,02:06,1490.75,1491.00,1490.75,1490.75,203,349,552.00
04/25/2007,02:07,1490.75,1491.00,1490.50,1490.75,16,50,66.00
04/25/2007,02:08,1490.50,1490.75,1490.50,1490.50,3,101,104.00
04/25/2007,02:09,1490.75,1491.00,1490.75,1491.00,103,0,103.00
04/25/2007,02:10,1490.75,1490.75,1490.50,1490.75,41,19,60.00
04/25/2007,02:11,1491.00,1491.00,1490.25,1490.50,94,236,330.00
04/25/2007,02:12,1490.25,1490.50,1490.00,1490.50,95,220,315.00
04/25/2007,02:13,1490.50,1490.75,1490.25,1490.75,226,34,260.00
04/25/2007,02:14,1490.75,1491.00,1490.50,1490.75,81,101,182.00
04/25/2007,02:15,1490.75,1490.75,1490.50,1490.50,1,2,3.00
04/25/2007,02:16,1490.75,1491.00,1490.75,1491.00,191,0,191.00
04/25/2007,02:17,1491.00,1491.00,1490.75,1491.00,104,17,121.00
04/25/2007,02:18,1491.00,1491.00,1490.00,1490.00,155,441,596.00
04/25/2007,02:19,1490.25,1490.25,1489.25,1489.75,54,368,422.00
04/25/2007,02:20,1489.75,1490.00,1489.75,1489.75,41,24,65.00
04/25/2007,02:21,1490.00,1490.00,1490.00,1490.00,134,0,134.00
04/25/2007,02:22,1490.00,1490.00,1490.00,1490.00,21,0,21.00
04/25/2007,02:23,1489.75,1490.00,1489.75,1490.00,2,3,5.00
04/25/2007,02:24,1489.75,1489.75,1489.50,1489.75,111,57,168.00
04/25/2007,02:25,1489.50,1489.50,1489.50,1489.50,0,113,113.00
04/25/2007,02:26,1489.75,1490.00,1489.50,1489.75,25,18,43.00
04/25/2007,02:27,1489.75,1490.00,1489.75,1490.00,1,144,145.00
04/25/2007,02:28,1489.75,1489.75,1489.00,1489.75,72,237,309.00
04/25/2007,02:29,1490.00,1490.00,1490.00,1490.00,120,0,120.00
04/25/2007,02:30,1490.25,1490.25,1490.25,1490.25,9,0,9.00
04/25/2007,02:32,1490.00,1490.00,1490.00,1490.00,0,179,179.00
04/25/2007,02:33,1490.00,1490.00,1489.75,1490.00,17,45,62.00
04/25/2007,02:34,1490.00,1490.00,1490.00,1490.00,9,0,9.00
04/25/2007,02:35,1490.00,1490.25,1490.00,1490.25,118,0,118.00
04/25/2007,02:36,1490.25,1490.25,1490.00,1490.00,12,61,73.00
04/25/2007,02:37,1490.00,1490.25,1490.00,1490.25,3,140,143.00
04/25/2007,02:38,1490.25,1490.25,1490.00,1490.00,53,1,54.00
04/25/2007,02:39,1490.00,1490.00,1490.00,1490.00,0,13,13.00
04/25/2007,02:41,1490.00,1490.00,1490.00,1490.00,0,23,23.00
04/25/2007,02:43,1490.00,1490.00,1490.00,1490.00,0,60,60.00
04/25/2007,02:44,1489.75,1489.75,1489.75,1489.75,0,29,29.00
04/25/2007,02:45,1489.50,1489.50,1489.50,1489.50,0,3,3.00
04/25/2007,02:46,1489.50,1489.50,1489.25,1489.50,122,87,209.00
04/25/2007,02:47,1489.50,1489.50,1489.25,1489.50,90,73,163.00
04/25/2007,02:48,1489.75,1490.00,1489.75,1490.00,61,0,61.00
04/25/2007,02:49,1489.75,1490.00,1489.75,1490.00,22,25,47.00
04/25/2007,02:50,1490.25,1490.25,1490.25,1490.25,150,0,150.00
04/25/2007,02:51,1490.25,1490.25,1490.00,1490.00,2,16,18.00
04/25/2007,02:52,1490.00,1490.50,1490.00,1490.50,147,30,177.00
04/25/2007,02:53,1490.50,1490.50,1490.50,1490.50,114,0,114.00
04/25/2007,02:55,1490.50,1490.75,1490.50,1490.75,64,0,64.00
04/25/2007,02:56,1490.75,1491.00,1490.75,1490.75,105,12,117.00
04/25/2007,02:58,1490.75,1491.00,1490.25,1490.75,95,166,261.00
04/25/2007,02:59,1491.00,1491.25,1491.00,1491.00,145,6,151.00
04/25/2007,03:00,1491.00,1491.50,1491.00,1491.50,301,76,377.00
04/25/2007,03:01,1491.50,1491.75,1491.25,1491.50,523,172,695.00
04/25/2007,03:02,1491.50,1491.75,1491.25,1491.75,133,115,248.00
04/25/2007,03:03,1491.50,1491.75,1491.25,1491.50,125,361,486.00
04/25/2007,03:04,1491.75,1492.00,1491.50,1491.50,698,96,794.00
04/25/2007,03:05,1491.50,1491.75,1491.50,1491.75,113,41,154.00
04/25/2007,03:06,1491.75,1492.25,1491.50,1492.00,811,139,950.00
04/25/2007,03:07,1492.00,1492.25,1491.75,1492.00,62,65,127.00
04/25/2007,03:08,1492.00,1492.25,1491.75,1492.00,104,52,156.00
04/25/2007,03:09,1492.00,1492.00,1491.50,1491.75,62,183,245.00
04/25/2007,03:10,1491.50,1491.75,1491.50,1491.75,1,1,2.00
04/25/2007,03:11,1491.50,1491.50,1491.50,1491.50,0,36,36.00
04/25/2007,03:12,1491.75,1491.75,1491.50,1491.50,1,102,103.00
04/25/2007,03:13,1491.75,1492.25,1491.75,1492.25,475,25,500.00
04/25/2007,03:14,1492.25,1492.50,1492.00,1492.25,587,261,848.00
04/25/2007,03:15,1492.00,1492.00,1491.75,1491.75,0,36,36.00
04/25/2007,03:16,1492.00,1492.00,1492.00,1492.00,136,0,136.00
04/25/2007,03:17,1492.00,1492.00,1492.00,1492.00,58,0,58.00
04/25/2007,03:18,1492.25,1492.25,1492.00,1492.00,262,27,289.00
04/25/2007,03:19,1492.25,1492.50,1492.25,1492.25,81,33,114.00
04/25/2007,03:20,1492.25,1492.50,1492.00,1492.25,5,32,37.00
04/25/2007,03:21,1492.25,1492.50,1492.25,1492.25,170,93,263.00
04/25/2007,03:22,1492.25,1492.25,1492.25,1492.25,0,11,11.00
04/25/2007,03:23,1492.25,1492.25,1492.25,1492.25,0,127,127.00
04/25/2007,03:24,1492.00,1492.25,1492.00,1492.25,51,21,72.00
04/25/2007,03:25,1492.25,1492.25,1492.00,1492.00,127,3,130.00
04/25/2007,03:26,1492.25,1492.25,1492.00,1492.25,241,5,246.00
04/25/2007,03:27,1492.25,1492.25,1492.00,1492.00,28,17,45.00
04/25/2007,03:28,1492.00,1492.00,1492.00,1492.00,0,245,245.00
04/25/2007,03:29,1492.00,1492.00,1491.75,1491.75,0,426,426.00
04/25/2007,03:30,1491.75,1491.75,1491.50,1491.50,0,102,102.00
04/25/2007,03:31,1491.75,1491.75,1491.50,1491.50,73,126,199.00
04/25/2007,03:32,1491.75,1492.00,1491.75,1492.00,169,0,169.00
04/25/2007,03:33,1491.75,1491.75,1491.75,1491.75,0,73,73.00
04/25/2007,03:34,1491.50,1491.50,1491.50,1491.50,0,6,6.00
04/25/2007,03:35,1491.75,1491.75,1491.50,1491.75,113,1,114.00
04/25/2007,03:36,1491.50,1491.75,1491.50,1491.75,86,10,96.00
04/25/2007,03:37,1491.75,1491.75,1491.75,1491.75,43,0,43.00
04/25/2007,03:38,1491.75,1491.75,1491.50,1491.50,57,104,161.00
04/25/2007,03:39,1491.50,1491.50,1491.50,1491.50,0,97,97.00
04/25/2007,03:40,1491.75,1491.75,1491.50,1491.50,1,1,2.00
04/25/2007,03:41,1491.50,1491.50,1491.50,1491.50,0,31,31.00
04/25/2007,03:43,1491.50,1491.50,1491.50,1491.50,0,11,11.00
04/25/2007,03:44,1491.75,1492.00,1491.75,1491.75,101,3,104.00
04/25/2007,03:46,1491.75,1491.75,1491.75,1491.75,0,13,13.00
04/25/2007,03:47,1491.75,1492.00,1491.75,1492.00,120,1,121.00
04/25/2007,03:48,1492.00,1492.00,1492.00,1492.00,38,0,38.00
04/25/2007,03:49,1492.00,1492.00,1492.00,1492.00,65,0,65.00
04/25/2007,03:51,1492.25,1492.25,1492.00,1492.00,1,208,209.00
04/25/2007,03:52,1492.00,1492.00,1492.00,1492.00,0,1,1.00
04/25/2007,03:53,1492.00,1492.25,1492.00,1492.00,100,254,354.00
04/25/2007,03:54,1492.00,1492.00,1492.00,1492.00,0,14,14.00
04/25/2007,03:55,1492.00,1492.00,1492.00,1492.00,0,14,14.00
04/25/2007,03:56,1492.00,1492.00,1492.00,1492.00,0,5,5.00
04/25/2007,03:57,1492.00,1492.00,1491.75,1491.75,0,316,316.00
04/25/2007,03:59,1492.00,1492.00,1492.00,1492.00,7,0,7.00
04/25/2007,04:00,1492.00,1492.25,1492.00,1492.25,89,0,89.00
04/25/2007,04:01,1492.25,1492.25,1492.00,1492.00,177,3,180.00
04/25/2007,04:02,1492.00,1492.00,1492.00,1492.00,0,26,26.00
04/25/2007,04:03,1492.25,1492.25,1492.00,1492.00,30,1,31.00
04/25/2007,04:04,1492.00,1492.00,1492.00,1492.00,0,107,107.00
04/25/2007,04:05,1492.00,1492.00,1492.00,1492.00,0,62,62.00
04/25/2007,04:06,1491.75,1492.00,1491.75,1492.00,4,1,5.00
04/25/2007,04:07,1491.75,1492.00,1491.75,1491.75,75,21,96.00
04/25/2007,04:08,1491.75,1491.75,1491.75,1491.75,0,61,61.00
04/25/2007,04:09,1491.75,1491.75,1491.75,1491.75,0,30,30.00
04/25/2007,04:10,1491.75,1491.75,1491.50,1491.50,0,269,269.00
04/25/2007,04:11,1491.75,1491.75,1491.50,1491.50,15,3,18.00
04/25/2007,04:12,1491.75,1491.75,1491.75,1491.75,157,0,157.00
04/25/2007,04:13,1491.75,1491.75,1491.75,1491.75,116,0,116.00
04/25/2007,04:14,1491.75,1491.75,1491.75,1491.75,201,0,201.00
04/25/2007,04:15,1491.75,1491.75,1491.75,1491.75,80,0,80.00
04/25/2007,04:16,1491.75,1491.75,1491.75,1491.75,30,0,30.00
04/25/2007,04:17,1491.75,1491.75,1491.75,1491.75,31,0,31.00
04/25/2007,04:18,1491.75,1491.75,1491.75,1491.75,5,0,5.00
04/25/2007,04:19,1491.75,1491.75,1491.75,1491.75,3,0,3.00
04/25/2007,04:20,1491.75,1491.75,1491.75,1491.75,5,0,5.00
04/25/2007,04:21,1491.75,1491.75,1491.75,1491.75,53,0,53.00
04/25/2007,04:22,1491.50,1491.75,1491.50,1491.75,3,3,6.00
04/25/2007,04:23,1491.75,1491.75,1491.75,1491.75,1,0,1.00
04/25/2007,04:24,1491.75,1492.00,1491.75,1491.75,5,3,8.00
04/25/2007,04:25,1491.75,1491.75,1491.75,1491.75,0,37,37.00
04/25/2007,04:26,1491.75,1491.75,1491.75,1491.75,0,1,1.00
04/25/2007,04:28,1491.75,1491.75,1491.75,1491.75,0,1,1.00
04/25/2007,04:31,1491.50,1491.50,1491.50,1491.50,0,1,1.00
04/25/2007,04:33,1491.50,1491.75,1491.50,1491.75,93,13,106.00
04/25/2007,04:34,1491.50,1491.75,1491.50,1491.50,1,4,5.00
04/25/2007,04:35,1491.50,1491.75,1491.50,1491.75,1,1,2.00
04/25/2007,04:36,1491.50,1491.50,1491.50,1491.50,0,2,2.00
04/25/2007,04:37,1491.50,1491.50,1491.50,1491.50,0,1,1.00
04/25/2007,04:39,1491.75,1491.75,1491.50,1491.50,54,46,100.00
04/25/2007,04:40,1491.75,1492.00,1491.50,1492.00,258,1,259.00
04/25/2007,04:41,1492.00,1492.00,1491.75,1491.75,2,118,120.00
04/25/2007,04:42,1491.75,1491.75,1491.50,1491.50,0,2,2.00
04/25/2007,04:43,1491.75,1491.75,1491.75,1491.75,1,0,1.00
04/25/2007,04:46,1491.50,1491.75,1491.50,1491.75,2,35,37.00
04/25/2007,04:47,1491.75,1491.75,1491.75,1491.75,24,0,24.00
04/25/2007,04:48,1491.75,1491.75,1491.75,1491.75,2,0,2.00
04/25/2007,04:49,1491.50,1491.50,1491.50,1491.50,0,2,2.00
04/25/2007,04:51,1491.50,1491.50,1491.50,1491.50,0,2,2.00
04/25/2007,04:52,1491.75,1492.00,1491.75,1492.00,109,0,109.00
04/25/2007,04:54,1492.00,1492.00,1492.00,1492.00,2,0,2.00
04/25/2007,04:55,1491.75,1491.75,1491.75,1491.75,0,3,3.00
04/25/2007,04:56,1491.75,1491.75,1491.75,1491.75,0,6,6.00
04/25/2007,04:58,1491.75,1492.00,1491.75,1492.00,15,17,32.00
04/25/2007,04:59,1492.00,1492.00,1492.00,1492.00,220,0,220.00
04/25/2007,05:00,1492.00,1492.00,1492.00,1492.00,93,0,93.00
04/25/2007,05:01,1492.00,1492.25,1492.00,1492.25,90,0,90.00
04/25/2007,05:02,1492.25,1492.25,1492.25,1492.25,1,0,1.00
04/25/2007,05:04,1492.00,1492.00,1492.00,1492.00,0,268,268.00
04/25/2007,05:05,1492.00,1492.00,1491.75,1491.75,0,19,19.00
04/25/2007,05:06,1492.00,1492.00,1491.75,1491.75,1,187,188.00
04/25/2007,05:07,1491.50,1491.50,1491.50,1491.50,0,2,2.00
04/25/2007,05:08,1491.75,1491.75,1491.50,1491.75,2,1,3.00
04/25/2007,05:09,1491.50,1491.75,1491.50,1491.75,86,7,93.00
04/25/2007,05:10,1491.75,1491.75,1491.75,1491.75,3,0,3.00
04/25/2007,05:11,1491.75,1492.00,1491.50,1492.00,36,1,37.00
04/25/2007,05:12,1491.75,1492.00,1491.75,1491.75,218,78,296.00
04/25/2007,05:13,1492.00,1492.00,1491.75,1491.75,2,105,107.00
04/25/2007,05:14,1491.50,1491.50,1491.50,1491.50,0,130,130.00
04/25/2007,05:15,1491.75,1491.75,1491.25,1491.50,18,202,220.00
04/25/2007,05:16,1491.50,1491.75,1491.50,1491.75,35,0,35.00
04/25/2007,05:17,1491.75,1492.00,1491.75,1492.00,7,0,7.00
04/25/2007,05:18,1492.00,1492.25,1492.00,1492.00,60,1,61.00
04/25/2007,05:19,1492.00,1492.25,1492.00,1492.00,15,211,226.00
04/25/2007,05:20,1492.00,1492.00,1492.00,1492.00,0,7,7.00
04/25/2007,05:21,1492.00,1492.00,1492.00,1492.00,0,50,50.00
04/25/2007,05:22,1492.00,1492.00,1492.00,1492.00,0,1,1.00
04/25/2007,05:23,1492.00,1492.25,1492.00,1492.25,7,2,9.00
04/25/2007,05:24,1492.25,1492.50,1492.25,1492.50,177,0,177.00
04/25/2007,05:25,1492.50,1492.50,1492.25,1492.50,201,20,221.00
04/25/2007,05:26,1492.50,1492.50,1492.50,1492.50,102,0,102.00
04/25/2007,05:27,1492.25,1492.25,1492.25,1492.25,0,141,141.00
04/25/2007,05:28,1492.25,1492.25,1492.00,1492.00,0,10,10.00
04/25/2007,05:29,1492.25,1492.25,1492.25,1492.25,6,0,6.00
04/25/2007,05:30,1492.25,1492.25,1492.00,1492.00,4,10,14.00
04/25/2007,05:31,1492.25,1492.25,1492.00,1492.00,1,308,309.00
04/25/2007,05:32,1492.00,1492.25,1492.00,1492.00,1,68,69.00
04/25/2007,05:33,1492.00,1492.25,1492.00,1492.00,6,126,132.00
04/25/2007,05:34,1492.00,1492.00,1491.75,1491.75,0,104,104.00
04/25/2007,05:35,1491.75,1491.75,1491.75,1491.75,0,2,2.00
04/25/2007,05:36,1491.75,1491.75,1491.75,1491.75,0,142,142.00
04/25/2007,05:37,1491.75,1491.75,1491.50,1491.75,8,2,10.00
04/25/2007,05:39,1491.75,1491.75,1491.75,1491.75,18,0,18.00
04/25/2007,05:40,1492.00,1492.00,1492.00,1492.00,1,0,1.00
04/25/2007,05:41,1492.00,1492.00,1491.75,1491.75,3,18,21.00
04/25/2007,05:42,1491.75,1491.75,1491.50,1491.50,0,28,28.00
04/25/2007,05:43,1491.50,1491.75,1491.50,1491.75,1,6,7.00
04/25/2007,05:44,1491.50,1491.75,1491.50,1491.50,1,17,18.00
04/25/2007,05:45,1491.50,1491.50,1491.50,1491.50,0,1,1.00
04/25/2007,05:46,1491.75,1491.75,1491.75,1491.75,1,0,1.00
04/25/2007,05:47,1491.75,1491.75,1491.75,1491.75,25,0,25.00
04/25/2007,05:48,1491.50,1491.50,1491.25,1491.25,10,345,355.00
04/25/2007,05:49,1491.50,1491.50,1491.50,1491.50,5,0,5.00
04/25/2007,05:50,1491.50,1491.50,1491.50,1491.50,1,0,1.00
04/25/2007,05:51,1491.50,1491.75,1491.50,1491.50,130,33,163.00
04/25/2007,05:52,1491.50,1491.50,1491.50,1491.50,0,1,1.00
04/25/2007,05:53,1491.25,1491.50,1491.25,1491.50,93,2,95.00
04/25/2007,05:54,1491.50,1491.50,1491.25,1491.50,118,3,121.00
04/25/2007,05:55,1491.50,1491.50,1491.50,1491.50,2,0,2.00
04/25/2007,05:56,1491.75,1491.75,1491.50,1491.75,5,3,8.00
04/25/2007,05:57,1491.50,1491.50,1491.50,1491.50,0,60,60.00
04/25/2007,05:58,1491.50,1491.75,1491.50,1491.50,1,36,37.00
04/25/2007,05:59,1491.50,1491.50,1491.50,1491.50,0,7,7.00
04/25/2007,06:00,1491.75,1491.75,1491.75,1491.75,4,0,4.00
04/25/2007,06:01,1491.50,1491.75,1491.50,1491.75,2,34,36.00
04/25/2007,06:02,1491.75,1491.75,1491.75,1491.75,83,0,83.00
04/25/2007,06:03,1491.75,1491.75,1491.50,1491.75,77,2,79.00
04/25/2007,06:04,1491.75,1491.75,1491.75,1491.75,90,0,90.00
04/25/2007,06:05,1491.75,1492.00,1491.75,1491.75,8,192,200.00
04/25/2007,06:06,1491.75,1491.75,1491.75,1491.75,0,6,6.00
04/25/2007,06:07,1491.75,1491.75,1491.75,1491.75,0,134,134.00
04/25/2007,06:08,1491.75,1491.75,1491.75,1491.75,0,2,2.00
04/25/2007,06:09,1492.00,1492.25,1491.75,1492.00,261,276,537.00
04/25/2007,06:10,1492.00,1492.00,1491.75,1491.75,0,9,9.00
04/25/2007,06:11,1492.00,1492.00,1492.00,1492.00,10,0,10.00
04/25/2007,06:12,1492.00,1492.25,1492.00,1492.00,194,65,259.00
04/25/2007,06:13,1492.25,1492.50,1492.25,1492.50,344,0,344.00
04/25/2007,06:14,1492.50,1492.50,1492.25,1492.50,62,58,120.00
04/25/2007,06:15,1492.50,1492.50,1492.50,1492.50,71,0,71.00
04/25/2007,06:16,1492.25,1492.50,1492.25,1492.25,3,87,90.00
04/25/2007,06:17,1492.25,1492.50,1492.25,1492.50,3,181,184.00
04/25/2007,06:18,1492.50,1492.50,1492.50,1492.50,8,0,8.00
04/25/2007,06:19,1492.50,1492.75,1492.25,1492.50,304,123,427.00
04/25/2007,06:20,1492.25,1492.50,1492.25,1492.50,4,2,6.00
04/25/2007,06:21,1492.50,1492.50,1492.25,1492.25,2,195,197.00
04/25/2007,06:22,1492.25,1492.25,1492.00,1492.25,31,13,44.00
04/25/2007,06:23,1492.00,1492.00,1492.00,1492.00,0,216,216.00
04/25/2007,06:24,1492.00,1492.00,1491.75,1491.75,0,124,124.00
04/25/2007,06:25,1491.75,1491.75,1491.75,1491.75,0,171,171.00
04/25/2007,06:26,1491.75,1491.75,1491.50,1491.75,50,106,156.00
04/25/2007,06:27,1491.75,1491.75,1491.75,1491.75,3,0,3.00
04/25/2007,06:28,1491.75,1491.75,1491.50,1491.50,20,20,40.00
04/25/2007,06:29,1491.50,1492.00,1491.50,1492.00,396,12,408.00
04/25/2007,06:30,1492.00,1492.25,1492.00,1492.25,220,0,220.00
04/25/2007,06:31,1492.00,1492.50,1492.00,1492.50,474,301,775.00
04/25/2007,06:32,1492.50,1492.50,1492.00,1492.25,107,116,223.00
04/25/2007,06:33,1492.25,1492.50,1492.00,1492.25,258,234,492.00
04/25/2007,06:34,1492.00,1492.25,1492.00,1492.25,126,1,127.00
04/25/2007,06:35,1492.25,1492.50,1492.00,1492.25,171,221,392.00
04/25/2007,06:36,1492.00,1492.25,1491.75,1492.00,55,320,375.00
04/25/2007,06:37,1492.00,1492.00,1491.75,1492.00,51,238,289.00
04/25/2007,06:38,1492.00,1492.00,1492.00,1492.00,46,0,46.00
04/25/2007,06:39,1492.00,1492.00,1492.00,1492.00,106,0,106.00
04/25/2007,06:40,1492.00,1492.00,1492.00,1492.00,7,0,7.00
04/25/2007,06:41,1492.25,1492.25,1492.00,1492.25,454,37,491.00
04/25/2007,06:42,1492.25,1492.50,1492.00,1492.00,99,2,101.00
04/25/2007,06:43,1492.25,1492.25,1492.00,1492.00,28,5,33.00
04/25/2007,06:44,1492.25,1492.25,1492.25,1492.25,2,0,2.00
04/25/2007,06:45,1492.00,1492.00,1492.00,1492.00,0,17,17.00
04/25/2007,06:46,1492.25,1492.25,1492.00,1492.00,1,55,56.00
04/25/2007,06:47,1492.00,1492.00,1492.00,1492.00,0,108,108.00
04/25/2007,06:48,1492.00,1492.00,1492.00,1492.00,0,6,6.00
04/25/2007,06:49,1491.75,1492.00,1491.50,1491.50,1,232,233.00
04/25/2007,06:50,1491.75,1491.75,1491.50,1491.50,3,109,112.00
04/25/2007,06:51,1491.50,1491.50,1491.50,1491.50,0,34,34.00
04/25/2007,06:52,1491.50,1491.75,1491.50,1491.75,3,15,18.00
04/25/2007,06:53,1491.50,1491.75,1491.50,1491.50,4,2,6.00
04/25/2007,06:54,1491.75,1491.75,1491.75,1491.75,10,0,10.00
04/25/2007,06:55,1491.75,1491.75,1491.75,1491.75,248,0,248.00
04/25/2007,06:56,1491.50,1491.50,1491.50,1491.50,0,31,31.00
04/25/2007,06:57,1491.75,1491.75,1491.50,1491.50,7,287,294.00
04/25/2007,06:58,1491.50,1491.50,1491.25,1491.50,81,101,182.00
04/25/2007,06:59,1491.50,1491.75,1491.50,1491.75,225,0,225.00
04/25/2007,07:00,1491.75,1491.75,1491.25,1491.50,57,86,143.00
04/25/2007,07:01,1491.50,1491.50,1491.25,1491.25,56,360,416.00
04/25/2007,07:02,1491.50,1491.50,1491.25,1491.50,121,2,123.00
04/25/2007,07:03,1491.75,1491.75,1491.75,1491.75,148,0,148.00
04/25/2007,07:04,1491.75,1491.75,1491.50,1491.75,102,2,104.00
04/25/2007,07:05,1491.75,1491.75,1491.50,1491.75,59,4,63.00
04/25/2007,07:06,1491.75,1491.75,1491.75,1491.75,103,0,103.00
04/25/2007,07:07,1491.75,1491.75,1491.50,1491.50,14,76,90.00
04/25/2007,07:08,1491.50,1491.50,1491.25,1491.50,61,129,190.00
04/25/2007,07:09,1491.50,1491.50,1491.00,1491.25,364,330,694.00
04/25/2007,07:10,1491.50,1491.50,1491.25,1491.25,1,29,30.00
04/25/2007,07:11,1491.25,1491.50,1491.25,1491.50,1,4,5.00
04/25/2007,07:12,1491.25,1491.50,1491.25,1491.25,1,9,10.00
04/25/2007,07:13,1491.25,1491.50,1491.25,1491.25,1,11,12.00
04/25/2007,07:14,1491.50,1491.75,1491.50,1491.75,146,0,146.00
04/25/2007,07:15,1491.75,1491.75,1491.50,1491.50,1,18,19.00
04/25/2007,07:16,1491.50,1491.75,1491.50,1491.50,5,146,151.00
04/25/2007,07:17,1491.50,1491.75,1491.25,1491.50,11,153,164.00
04/25/2007,07:18,1491.25,1491.25,1491.00,1491.25,241,362,603.00
04/25/2007,07:19,1491.25,1491.50,1491.25,1491.50,12,10,22.00
04/25/2007,07:20,1491.50,1491.50,1491.25,1491.25,101,25,126.00
04/25/2007,07:21,1491.50,1491.50,1491.25,1491.50,166,11,177.00
04/25/2007,07:22,1491.50,1491.50,1491.50,1491.50,16,0,16.00
04/25/2007,07:23,1491.50,1491.50,1491.25,1491.50,168,10,178.00
04/25/2007,07:24,1491.50,1491.75,1491.50,1491.75,102,24,126.00
04/25/2007,07:25,1491.75,1491.75,1491.50,1491.50,5,17,22.00
04/25/2007,07:26,1491.50,1491.75,1491.50,1491.75,113,91,204.00
04/25/2007,07:27,1491.75,1492.00,1491.50,1492.00,371,15,386.00
04/25/2007,07:28,1492.00,1492.00,1491.50,1491.75,123,197,320.00
04/25/2007,07:29,1491.75,1491.75,1491.50,1491.75,291,9,300.00
04/25/2007,07:30,1491.75,1492.00,1491.50,1491.50,37,156,193.00
04/25/2007,07:31,1491.75,1494.25,1491.75,1494.00,6473,3741,10214.00
04/25/2007,07:32,1494.00,1494.50,1493.75,1493.75,2177,1635,3812.00
04/25/2007,07:33,1493.75,1494.00,1493.25,1493.25,1024,1245,2269.00
04/25/2007,07:34,1493.50,1493.50,1493.00,1493.50,1539,1342,2881.00
04/25/2007,07:35,1493.25,1493.50,1492.75,1493.25,451,645,1096.00
04/25/2007,07:36,1493.50,1493.50,1493.00,1493.25,251,639,890.00
04/25/2007,07:37,1493.50,1494.00,1493.25,1494.00,976,85,1061.00
04/25/2007,07:38,1494.00,1494.50,1493.75,1494.25,692,506,1198.00
04/25/2007,07:39,1494.25,1494.25,1493.50,1493.75,694,1045,1739.00
04/25/2007,07:40,1494.00,1494.25,1493.75,1494.00,467,27,494.00
04/25/2007,07:41,1494.00,1494.50,1494.00,1494.25,590,194,784.00
04/25/2007,07:42,1494.25,1494.50,1494.25,1494.25,238,296,534.00
04/25/2007,07:43,1494.25,1494.75,1494.25,1494.50,1861,524,2385.00
04/25/2007,07:44,1494.50,1494.75,1494.00,1494.00,19,658,677.00
04/25/2007,07:45,1494.00,1494.50,1494.00,1494.25,314,303,617.00
04/25/2007,07:46,1494.25,1494.50,1494.25,1494.50,735,123,858.00
04/25/2007,07:47,1494.50,1494.75,1494.25,1494.50,707,332,1039.00
04/25/2007,07:48,1494.50,1494.75,1494.25,1494.50,338,148,486.00
04/25/2007,07:49,1494.50,1494.75,1494.25,1494.50,121,122,243.00
04/25/2007,07:50,1494.75,1494.75,1494.50,1494.75,324,2,326.00
04/25/2007,07:51,1494.75,1494.75,1494.25,1494.25,42,465,507.00
04/25/2007,07:52,1494.25,1494.50,1494.25,1494.25,5,89,94.00
04/25/2007,07:53,1494.50,1494.50,1494.25,1494.50,1150,213,1363.00
04/25/2007,07:54,1494.25,1494.50,1494.00,1494.25,303,381,684.00
04/25/2007,07:55,1494.25,1494.50,1494.00,1494.50,525,58,583.00
04/25/2007,07:56,1494.75,1494.75,1494.25,1494.25,34,361,395.00
04/25/2007,07:57,1494.25,1494.75,1494.25,1494.50,701,33,734.00
04/25/2007,07:58,1494.50,1495.00,1494.50,1495.00,1244,122,1366.00
04/25/2007,07:59,1494.75,1495.00,1494.50,1494.50,168,678,846.00
04/25/2007,08:00,1494.50,1494.50,1494.25,1494.25,0,360,360.00
04/25/2007,08:01,1494.25,1494.50,1494.25,1494.25,66,65,131.00
04/25/2007,08:02,1494.25,1494.50,1494.25,1494.50,379,55,434.00
04/25/2007,08:03,1494.75,1494.75,1494.50,1494.50,2,37,39.00
04/25/2007,08:04,1494.50,1494.75,1494.25,1494.50,125,288,413.00
04/25/2007,08:05,1494.50,1494.75,1494.50,1494.50,591,111,702.00
04/25/2007,08:06,1494.50,1494.75,1494.25,1494.50,502,61,563.00
04/25/2007,08:07,1494.50,1494.75,1494.50,1494.50,6,196,202.00
04/25/2007,08:08,1494.50,1494.50,1494.50,1494.50,0,236,236.00
04/25/2007,08:09,1494.25,1494.50,1494.25,1494.50,140,21,161.00
04/25/2007,08:10,1494.50,1494.50,1494.25,1494.25,211,33,244.00
04/25/2007,08:11,1494.25,1494.50,1494.25,1494.50,312,182,494.00
04/25/2007,08:12,1494.50,1494.75,1494.50,1494.50,51,292,343.00
04/25/2007,08:13,1494.50,1494.75,1494.50,1494.75,92,234,326.00
04/25/2007,08:14,1494.75,1494.75,1494.25,1494.50,4,353,357.00
04/25/2007,08:15,1494.50,1494.50,1494.00,1494.00,163,145,308.00
04/25/2007,08:16,1494.00,1494.25,1494.00,1494.25,333,234,567.00
04/25/2007,08:17,1494.25,1494.75,1494.25,1494.50,784,99,883.00
04/25/2007,08:18,1494.50,1494.75,1494.50,1494.50,503,137,640.00
04/25/2007,08:19,1494.50,1494.75,1494.25,1494.50,308,559,867.00
04/25/2007,08:20,1494.75,1494.75,1494.50,1494.50,21,130,151.00
04/25/2007,08:21,1494.50,1494.75,1494.50,1494.50,1,229,230.00
04/25/2007,08:22,1494.75,1494.75,1494.50,1494.50,2,11,13.00
04/25/2007,08:23,1494.50,1494.50,1494.50,1494.50,0,278,278.00
04/25/2007,08:24,1494.75,1494.75,1494.50,1494.50,21,43,64.00
04/25/2007,08:25,1494.50,1494.75,1494.25,1494.50,2,271,273.00
04/25/2007,08:26,1494.25,1494.50,1494.25,1494.50,71,391,462.00
04/25/2007,08:27,1494.25,1494.50,1494.25,1494.50,22,4,26.00
04/25/2007,08:28,1494.25,1494.50,1494.25,1494.25,75,392,467.00
04/25/2007,08:29,1494.25,1494.75,1494.25,1494.50,1107,333,1440.00
04/25/2007,08:30,1494.50,1494.75,1493.75,1494.00,1132,1780,2912.00
04/25/2007,08:31,1493.75,1494.00,1493.50,1494.00,2232,3901,6133.00
04/25/2007,08:32,1493.75,1494.00,1493.50,1493.75,1999,1411,3410.00
04/25/2007,08:33,1493.75,1494.00,1493.25,1493.75,2233,3781,6014.00
04/25/2007,08:34,1493.75,1494.75,1493.50,1494.50,3587,1201,4788.00
04/25/2007,08:35,1494.75,1495.00,1494.00,1494.75,3855,2898,6753.00
04/25/2007,08:36,1494.75,1496.00,1494.50,1495.50,10400,4468,14868.00
04/25/2007,08:37,1495.50,1496.50,1495.50,1495.75,8565,4804,13369.00
04/25/2007,08:38,1495.75,1496.00,1494.25,1494.25,1301,6595,7896.00
04/25/2007,08:39,1494.50,1494.75,1494.00,1494.00,3976,2819,6795.00
04/25/2007,08:40,1494.00,1494.25,1493.00,1493.50,3679,6093,9772.00
04/25/2007,08:41,1493.25,1493.75,1493.25,1493.75,3454,1116,4570.00
04/25/2007,08:42,1493.75,1493.75,1493.00,1493.75,2373,3845,6218.00
04/25/2007,08:43,1493.50,1494.00,1493.25,1493.50,3004,1745,4749.00
04/25/2007,08:44,1493.50,1493.75,1493.50,1493.75,1326,448,1774.00
04/25/2007,08:45,1493.75,1494.00,1493.00,1493.25,470,1793,2263.00
04/25/2007,08:46,1493.25,1493.25,1492.25,1492.25,1014,3941,4955.00
04/25/2007,08:47,1492.25,1493.00,1492.25,1492.75,1585,2457,4042.00
04/25/2007,08:48,1492.75,1492.75,1492.00,1492.75,1209,1236,2445.00
04/25/2007,08:49,1492.50,1493.00,1492.25,1492.50,2102,1623,3725.00
04/25/2007,08:50,1492.50,1493.00,1492.25,1492.75,1897,474,2371.00
04/25/2007,08:51,1493.00,1493.00,1492.25,1492.25,634,2853,3487.00
04/25/2007,08:52,1492.50,1492.75,1492.00,1492.50,1149,897,2046.00
04/25/2007,08:53,1492.50,1492.50,1491.75,1492.25,2211,4608,6819.00
04/25/2007,08:54,1492.25,1492.50,1491.75,1491.75,605,2197,2802.00
04/25/2007,08:55,1492.00,1492.50,1491.75,1492.00,2274,1310,3584.00
04/25/2007,08:56,1492.00,1492.50,1492.00,1492.50,755,453,1208.00
04/25/2007,08:57,1492.50,1493.25,1492.25,1493.00,3005,1371,4376.00
04/25/2007,08:58,1493.00,1493.50,1493.00,1493.25,939,2098,3037.00
04/25/2007,08:59,1493.00,1493.25,1492.00,1492.00,871,2452,3323.00
04/25/2007,09:00,1492.25,1492.50,1491.75,1492.50,955,1154,2109.00
04/25/2007,09:01,1492.50,1492.50,1490.00,1491.50,9015,10585,19600.00
04/25/2007,09:02,1491.50,1492.50,1491.25,1491.75,3031,3234,6265.00
04/25/2007,09:03,1491.75,1492.50,1491.50,1492.50,2941,1164,4105.00
04/25/2007,09:04,1492.75,1493.25,1492.25,1492.75,2486,1890,4376.00
04/25/2007,09:05,1492.75,1493.00,1492.00,1492.50,1253,1596,2849.00
04/25/2007,09:06,1492.50,1492.75,1491.50,1491.75,2082,2762,4844.00
04/25/2007,09:07,1491.75,1492.25,1491.00,1491.00,1272,2070,3342.00
04/25/2007,09:08,1491.00,1491.25,1490.50,1491.25,1213,2529,3742.00
04/25/2007,09:09,1491.00,1491.25,1490.50,1491.00,1192,1469,2661.00
04/25/2007,09:10,1490.75,1491.50,1490.75,1491.25,2485,922,3407.00
04/25/2007,09:11,1491.25,1491.50,1490.00,1490.50,2338,3814,6152.00
04/25/2007,09:12,1490.50,1490.50,1489.00,1489.50,3475,7418,10893.00
04/25/2007,09:13,1489.50,1490.25,1489.25,1490.00,3011,3820,6831.00
04/25/2007,09:14,1489.75,1490.25,1489.00,1489.25,3087,4194,7281.00
04/25/2007,09:15,1489.25,1489.75,1489.00,1489.50,1619,2966,4585.00
04/25/2007,09:16,1489.50,1489.75,1488.00,1488.50,3590,8433,12023.00
04/25/2007,09:17,1488.25,1489.75,1488.25,1489.00,3798,2275,6073.00
04/25/2007,09:18,1489.00,1489.75,1488.75,1489.50,3106,1173,4279.00
04/25/2007,09:19,1489.50,1490.00,1489.50,1489.75,1444,768,2212.00
04/25/2007,09:20,1489.75,1490.25,1489.25,1489.50,2882,1784,4666.00
04/25/2007,09:21,1489.50,1490.00,1489.00,1490.00,1060,1446,2506.00
04/25/2007,09:22,1489.75,1490.00,1489.50,1489.75,1938,2870,4808.00
04/25/2007,09:23,1489.75,1490.50,1489.75,1490.50,2761,623,3384.00
04/25/2007,09:24,1490.50,1490.75,1490.25,1490.50,1568,1160,2728.00
04/25/2007,09:25,1490.50,1490.50,1490.25,1490.50,193,104,297.00
04/25/2007,09:26,1490.50,1490.75,1489.75,1490.00,347,2286,2633.00
04/25/2007,09:27,1489.75,1490.25,1489.50,1490.00,1101,2085,3186.00
04/25/2007,09:28,1489.75,1490.00,1489.50,1489.75,293,727,1020.00
04/25/2007,09:29,1489.75,1490.50,1489.75,1490.50,1162,219,1381.00
04/25/2007,09:30,1490.25,1490.75,1490.00,1490.50,2031,1274,3305.00
04/25/2007,09:31,1490.50,1490.50,1490.00,1490.50,1066,1120,2186.00
04/25/2007,09:32,1490.50,1490.50,1489.75,1490.00,1133,1207,2340.00
04/25/2007,09:33,1490.00,1490.50,1490.00,1490.00,679,145,824.00
04/25/2007,09:34,1490.25,1491.00,1490.00,1490.75,2486,482,2968.00
04/25/2007,09:35,1491.00,1491.25,1490.75,1491.00,1921,886,2807.00
04/25/2007,09:36,1491.25,1491.75,1491.25,1491.25,3827,1352,5179.00
04/25/2007,09:37,1491.25,1491.75,1491.00,1491.00,1386,974,2360.00
04/25/2007,09:38,1491.25,1491.50,1491.00,1491.25,849,382,1231.00
04/25/2007,09:39,1491.00,1491.50,1490.50,1491.50,1518,1239,2757.00
04/25/2007,09:40,1491.25,1491.50,1491.00,1491.25,1556,749,2305.00
04/25/2007,09:41,1491.25,1491.25,1490.50,1491.00,1317,1281,2598.00
04/25/2007,09:42,1490.75,1490.75,1490.50,1490.75,285,828,1113.00
04/25/2007,09:43,1490.50,1490.50,1489.75,1490.00,803,1953,2756.00
04/25/2007,09:44,1490.00,1490.50,1490.00,1490.25,302,382,684.00
04/25/2007,09:45,1490.50,1491.00,1490.25,1490.75,693,460,1153.00
04/25/2007,09:46,1490.50,1491.00,1490.50,1490.75,541,803,1344.00
04/25/2007,09:47,1490.75,1491.75,1490.75,1491.50,1910,201,2111.00
04/25/2007,09:48,1491.75,1491.75,1490.50,1490.50,258,2127,2385.00
04/25/2007,09:49,1490.75,1491.25,1490.50,1491.25,678,68,746.00
04/25/2007,09:50,1491.25,1491.75,1491.00,1491.50,1419,228,1647.00
04/25/2007,09:51,1491.50,1492.00,1491.50,1491.50,1793,966,2759.00
04/25/2007,09:52,1491.50,1491.75,1491.25,1491.25,147,846,993.00
04/25/2007,09:53,1491.25,1491.25,1490.75,1490.75,22,555,577.00
04/25/2007,09:54,1490.75,1491.00,1490.50,1490.75,35,981,1016.00
04/25/2007,09:55,1490.50,1491.00,1490.25,1490.75,595,714,1309.00
04/25/2007,09:56,1490.75,1491.00,1490.75,1490.75,457,76,533.00
04/25/2007,09:57,1491.00,1491.50,1490.75,1491.50,1356,145,1501.00
04/25/2007,09:58,1491.50,1491.50,1490.50,1490.75,589,1999,2588.00
04/25/2007,09:59,1490.75,1490.75,1490.25,1490.50,827,1187,2014.00
04/25/2007,10:00,1490.50,1490.75,1490.25,1490.50,573,510,1083.00
04/25/2007,10:01,1490.50,1490.75,1490.25,1490.75,462,443,905.00
04/25/2007,10:02,1490.75,1491.00,1490.50,1490.75,666,724,1390.00
04/25/2007,10:03,1490.75,1491.25,1490.75,1491.00,918,795,1713.00
04/25/2007,10:04,1491.00,1491.75,1491.00,1491.50,1161,491,1652.00
04/25/2007,10:05,1491.50,1492.00,1491.50,1491.75,931,925,1856.00
04/25/2007,10:06,1492.00,1492.50,1491.50,1492.25,2213,988,3201.00
04/25/2007,10:07,1492.25,1493.00,1492.25,1492.75,4536,2211,6747.00
04/25/2007,10:08,1492.50,1493.00,1492.25,1492.50,1338,1412,2750.00
04/25/2007,10:09,1492.75,1493.50,1492.50,1492.75,3059,1029,4088.00
04/25/2007,10:10,1493.00,1493.00,1492.50,1492.50,1133,2344,3477.00
04/25/2007,10:11,1492.25,1492.75,1492.25,1492.50,129,506,635.00
04/25/2007,10:12,1492.75,1492.75,1491.75,1492.00,262,2522,2784.00
04/25/2007,10:13,1492.25,1492.25,1492.00,1492.00,76,509,585.00
04/25/2007,10:14,1492.25,1492.75,1492.25,1492.50,1696,322,2018.00
04/25/2007,10:15,1492.50,1492.75,1492.25,1492.50,198,1048,1246.00
04/25/2007,10:16,1492.50,1492.50,1491.75,1492.00,858,2326,3184.00
04/25/2007,10:17,1492.00,1492.00,1491.75,1492.00,304,669,973.00
04/25/2007,10:18,1491.75,1492.00,1491.25,1491.50,1197,1730,2927.00
04/25/2007,10:19,1491.50,1491.75,1491.25,1491.50,528,675,1203.00
04/25/2007,10:20,1491.50,1492.25,1491.50,1492.00,1116,1019,2135.00
04/25/2007,10:21,1492.25,1492.25,1491.75,1492.00,253,609,862.00
04/25/2007,10:22,1492.00,1492.25,1491.75,1492.00,326,50,376.00
04/25/2007,10:23,1492.25,1492.25,1491.75,1491.75,16,492,508.00
04/25/2007,10:24,1492.00,1492.25,1492.00,1492.00,256,114,370.00
04/25/2007,10:25,1492.25,1492.50,1492.00,1492.50,844,165,1009.00
04/25/2007,10:26,1492.50,1492.75,1492.25,1492.50,648,606,1254.00
04/25/2007,10:27,1492.50,1493.00,1492.25,1492.75,819,877,1696.00
04/25/2007,10:28,1493.00,1493.00,1492.50,1492.75,522,671,1193.00
04/25/2007,10:29,1492.75,1493.00,1492.50,1492.50,1130,801,1931.00
04/25/2007,10:30,1492.25,1492.50,1492.25,1492.25,56,439,495.00
04/25/2007,10:31,1492.50,1492.50,1492.25,1492.25,88,804,892.00
04/25/2007,10:32,1492.25,1492.75,1492.25,1492.75,1403,223,1626.00
04/25/2007,10:33,1492.75,1492.75,1492.25,1492.25,889,203,1092.00
04/25/2007,10:34,1492.50,1493.00,1492.25,1493.00,817,45,862.00
04/25/2007,10:35,1492.75,1493.25,1492.75,1493.00,1876,495,2371.00
04/25/2007,10:36,1493.00,1493.00,1492.50,1492.75,139,1142,1281.00
04/25/2007,10:37,1492.75,1493.00,1492.75,1493.00,587,599,1186.00
04/25/2007,10:38,1493.00,1493.00,1492.50,1492.50,35,397,432.00
04/25/2007,10:39,1492.50,1493.00,1492.50,1493.00,623,41,664.00
04/25/2007,10:40,1493.00,1493.00,1491.75,1492.00,674,3232,3906.00
04/25/2007,10:41,1492.00,1492.25,1491.75,1491.75,441,307,748.00
04/25/2007,10:42,1491.75,1492.25,1491.75,1492.00,429,258,687.00
04/25/2007,10:43,1492.00,1492.25,1492.00,1492.00,48,398,446.00
04/25/2007,10:44,1492.25,1492.50,1492.00,1492.25,482,635,1117.00
04/25/2007,10:45,1492.25,1492.50,1492.25,1492.50,206,95,301.00
04/25/2007,10:46,1492.50,1492.75,1492.50,1492.75,397,121,518.00
04/25/2007,10:47,1492.75,1492.75,1492.50,1492.75,61,41,102.00
04/25/2007,10:48,1492.50,1493.50,1492.50,1493.50,2077,110,2187.00
04/25/2007,10:49,1493.25,1493.50,1492.75,1493.00,2138,1975,4113.00
04/25/2007,10:50,1493.00,1493.50,1493.00,1493.25,1057,562,1619.00
04/25/2007,10:51,1493.25,1493.25,1493.00,1493.00,840,87,927.00
04/25/2007,10:52,1493.25,1493.50,1493.00,1493.50,465,240,705.00
04/25/2007,10:53,1493.50,1494.00,1493.25,1493.75,3531,1094,4625.00
04/25/2007,10:54,1493.75,1494.00,1493.25,1493.75,578,1787,2365.00
04/25/2007,10:55,1493.50,1494.75,1493.50,1494.25,6576,2876,9452.00
04/25/2007,10:56,1494.50,1494.50,1494.00,1494.00,1250,2370,3620.00
04/25/2007,10:57,1493.75,1494.75,1493.75,1494.50,1321,842,2163.00
04/25/2007,10:58,1494.25,1495.75,1494.25,1495.25,10127,2882,13009.00
04/25/2007,10:59,1495.50,1495.75,1495.00,1495.75,2182,3419,5601.00
04/25/2007,11:00,1495.50,1495.75,1495.25,1495.50,1475,4012,5487.00
04/25/2007,11:01,1495.25,1495.50,1495.00,1495.25,1712,1517,3229.00
04/25/2007,11:02,1495.50,1495.50,1494.75,1495.00,949,2717,3666.00
04/25/2007,11:03,1495.00,1495.00,1494.50,1494.50,128,1838,1966.00
04/25/2007,11:04,1494.75,1494.75,1494.00,1494.00,349,3312,3661.00
04/25/2007,11:05,1494.25,1494.75,1494.00,1494.25,1024,492,1516.00
04/25/2007,11:06,1494.25,1494.75,1494.25,1494.50,447,1110,1557.00
04/25/2007,11:07,1494.75,1494.75,1494.25,1494.25,223,533,756.00
04/25/2007,11:08,1494.50,1494.50,1494.25,1494.25,67,508,575.00
04/25/2007,11:09,1494.25,1494.50,1494.25,1494.25,111,858,969.00
04/25/2007,11:10,1494.25,1494.25,1493.75,1494.00,300,1886,2186.00
04/25/2007,11:11,1493.75,1494.25,1493.75,1494.00,1288,569,1857.00
04/25/2007,11:12,1494.00,1494.50,1493.75,1494.25,565,497,1062.00
04/25/2007,11:13,1494.25,1494.50,1494.00,1494.25,516,202,718.00
04/25/2007,11:14,1494.50,1494.50,1494.25,1494.50,119,32,151.00
04/25/2007,11:15,1494.50,1494.75,1494.25,1494.75,683,303,986.00
04/25/2007,11:16,1494.50,1494.75,1494.50,1494.75,71,399,470.00
04/25/2007,11:17,1494.75,1494.75,1494.50,1494.75,234,32,266.00
04/25/2007,11:18,1494.50,1494.75,1494.50,1494.50,351,78,429.00
04/25/2007,11:19,1494.75,1494.75,1494.50,1494.75,21,991,1012.00
04/25/2007,11:20,1494.50,1494.75,1494.25,1494.50,606,576,1182.00
04/25/2007,11:21,1494.50,1494.75,1494.25,1494.50,442,38,480.00
04/25/2007,11:22,1494.50,1494.75,1494.25,1494.50,16,373,389.00
04/25/2007,11:23,1494.25,1494.50,1494.25,1494.50,127,88,215.00
04/25/2007,11:24,1494.25,1494.25,1494.00,1494.25,427,835,1262.00
04/25/2007,11:25,1494.50,1494.50,1494.00,1494.25,29,464,493.00
04/25/2007,11:26,1494.25,1494.25,1494.00,1494.25,251,34,285.00
04/25/2007,11:27,1494.25,1494.50,1494.00,1494.00,64,79,143.00
04/25/2007,11:28,1494.00,1494.25,1494.00,1494.25,858,1620,2478.00
04/25/2007,11:29,1494.25,1494.50,1494.25,1494.50,637,19,656.00
04/25/2007,11:30,1494.25,1494.50,1494.25,1494.50,15,37,52.00
04/25/2007,11:31,1494.25,1494.50,1494.00,1494.25,55,306,361.00
04/25/2007,11:32,1494.25,1494.50,1494.00,1494.25,574,486,1060.00
04/25/2007,11:33,1494.50,1494.50,1494.00,1494.00,39,289,328.00
04/25/2007,11:34,1494.25,1494.25,1493.75,1493.75,44,689,733.00
04/25/2007,11:35,1493.75,1494.00,1493.50,1493.75,647,831,1478.00
04/25/2007,11:36,1493.75,1494.00,1493.50,1493.75,499,699,1198.00
04/25/2007,11:37,1493.75,1494.00,1493.75,1493.75,67,171,238.00
04/25/2007,11:38,1493.75,1494.00,1493.75,1493.75,11,30,41.00
04/25/2007,11:39,1494.00,1494.00,1493.75,1493.75,247,86,333.00
04/25/2007,11:40,1493.75,1494.00,1493.75,1494.00,3,450,453.00
04/25/2007,11:41,1494.00,1494.50,1494.00,1494.25,1788,22,1810.00
04/25/2007,11:42,1494.25,1494.50,1494.00,1494.00,111,544,655.00
04/25/2007,11:43,1494.00,1494.25,1494.00,1494.25,34,32,66.00
04/25/2007,11:44,1494.00,1494.25,1494.00,1494.25,85,102,187.00
04/25/2007,11:45,1494.25,1494.50,1494.25,1494.25,105,63,168.00
04/25/2007,11:46,1494.25,1494.50,1494.25,1494.25,6,355,361.00
04/25/2007,11:47,1494.25,1494.50,1494.25,1494.25,24,249,273.00
04/25/2007,11:48,1494.00,1494.50,1494.00,1494.50,1464,344,1808.00
04/25/2007,11:49,1494.75,1495.00,1494.50,1494.75,1939,286,2225.00
04/25/2007,11:50,1494.75,1494.75,1494.50,1494.50,154,20,174.00
04/25/2007,11:51,1494.50,1494.75,1494.50,1494.50,25,780,805.00
04/25/2007,11:52,1494.50,1494.75,1494.50,1494.50,642,162,804.00
04/25/2007,11:53,1494.50,1494.75,1494.25,1494.50,200,366,566.00
04/25/2007,11:54,1494.50,1494.50,1494.25,1494.50,13,129,142.00
04/25/2007,11:55,1494.25,1494.50,1494.25,1494.25,14,993,1007.00
04/25/2007,11:56,1494.25,1494.25,1494.00,1494.00,15,192,207.00
04/25/2007,11:57,1494.00,1494.50,1494.00,1494.25,234,120,354.00
04/25/2007,11:58,1494.25,1494.50,1494.00,1494.25,219,154,373.00
04/25/2007,11:59,1494.25,1494.75,1494.25,1494.50,624,565,1189.00
04/25/2007,12:00,1494.50,1494.75,1494.50,1494.75,1093,48,1141.00
04/25/2007,12:01,1494.75,1494.75,1494.50,1494.50,77,440,517.00
04/25/2007,12:02,1494.50,1494.75,1494.25,1494.75,249,373,622.00
04/25/2007,12:03,1494.50,1494.50,1494.25,1494.25,44,288,332.00
04/25/2007,12:04,1494.25,1494.50,1494.25,1494.50,258,246,504.00
04/25/2007,12:05,1494.50,1494.75,1494.50,1494.50,109,151,260.00
04/25/2007,12:06,1494.50,1494.50,1494.25,1494.50,97,44,141.00
04/25/2007,12:07,1494.50,1494.50,1494.25,1494.25,12,258,270.00
04/25/2007,12:08,1494.50,1494.75,1494.25,1494.50,306,253,559.00
04/25/2007,12:09,1494.50,1494.75,1494.50,1494.75,18,8,26.00
04/25/2007,12:10,1494.75,1494.75,1494.50,1494.50,10,57,67.00
04/25/2007,12:11,1494.50,1494.75,1494.50,1494.75,292,95,387.00
04/25/2007,12:12,1494.75,1495.00,1494.75,1494.75,293,1410,1703.00
04/25/2007,12:13,1494.75,1495.00,1494.75,1494.75,305,20,325.00
04/25/2007,12:14,1494.75,1495.00,1494.75,1495.00,99,26,125.00
04/25/2007,12:15,1495.00,1495.25,1494.75,1495.00,1836,1204,3040.00
04/25/2007,12:16,1494.75,1495.75,1494.75,1495.75,3089,17,3106.00
04/25/2007,12:17,1495.50,1496.00,1495.25,1495.75,3046,1139,4185.00
04/25/2007,12:18,1495.75,1496.00,1495.50,1495.50,1065,2286,3351.00
04/25/2007,12:19,1495.50,1496.00,1495.50,1495.75,1714,1364,3078.00
04/25/2007,12:20,1495.75,1496.50,1495.75,1496.25,5938,779,6717.00
04/25/2007,12:21,1496.25,1496.50,1496.00,1496.25,1465,1713,3178.00
04/25/2007,12:22,1496.25,1496.75,1496.00,1496.25,3514,3356,6870.00
04/25/2007,12:23,1496.25,1496.50,1496.00,1496.00,233,1160,1393.00
04/25/2007,12:24,1496.00,1496.25,1495.75,1496.00,904,1650,2554.00
04/25/2007,12:25,1496.00,1496.25,1495.75,1496.00,1591,413,2004.00
04/25/2007,12:26,1496.00,1496.50,1496.00,1496.50,1546,431,1977.00
04/25/2007,12:27,1496.25,1496.50,1496.00,1496.25,1202,394,1596.00
04/25/2007,12:28,1496.25,1496.25,1496.00,1496.00,40,461,501.00
04/25/2007,12:29,1496.00,1496.25,1495.50,1495.75,67,3129,3196.00
04/25/2007,12:30,1495.50,1495.75,1495.50,1495.50,206,806,1012.00
04/25/2007,12:31,1495.50,1495.75,1495.25,1495.75,140,986,1126.00
04/25/2007,12:32,1495.50,1495.75,1495.50,1495.50,189,45,234.00
04/25/2007,12:33,1495.50,1496.00,1495.50,1495.75,603,10,613.00
04/25/2007,12:34,1496.00,1496.00,1495.75,1495.75,600,26,626.00
04/25/2007,12:35,1496.00,1496.00,1495.50,1495.75,32,356,388.00
04/25/2007,12:36,1495.50,1496.00,1495.50,1495.75,728,886,1614.00
04/25/2007,12:37,1496.00,1496.00,1495.75,1495.75,119,356,475.00
04/25/2007,12:38,1495.75,1495.75,1495.50,1495.75,442,170,612.00
04/25/2007,12:39,1495.75,1496.00,1495.50,1495.75,81,343,424.00
04/25/2007,12:40,1495.75,1495.75,1495.25,1495.25,253,1042,1295.00
04/25/2007,12:41,1495.50,1495.50,1495.25,1495.25,249,261,510.00
04/25/2007,12:42,1495.25,1495.50,1495.00,1495.00,58,286,344.00
04/25/2007,12:43,1495.00,1495.25,1494.75,1495.25,1209,1500,2709.00
04/25/2007,12:44,1495.00,1495.25,1495.00,1495.25,87,508,595.00
04/25/2007,12:45,1495.25,1495.75,1495.25,1495.75,2000,169,2169.00
04/25/2007,12:46,1495.50,1496.25,1495.50,1496.25,1187,559,1746.00
04/25/2007,12:47,1496.00,1496.25,1495.75,1495.75,295,344,639.00
04/25/2007,12:48,1495.75,1496.00,1495.50,1496.00,209,643,852.00
04/25/2007,12:49,1495.75,1496.00,1495.75,1496.00,1206,15,1221.00
04/25/2007,12:50,1496.00,1496.50,1496.00,1496.25,1497,855,2352.00
04/25/2007,12:51,1496.25,1496.75,1496.00,1496.50,1458,885,2343.00
04/25/2007,12:52,1496.75,1496.75,1496.00,1496.25,679,1909,2588.00
04/25/2007,12:53,1496.25,1496.50,1496.00,1496.25,232,278,510.00
04/25/2007,12:54,1496.25,1496.50,1496.25,1496.50,75,197,272.00
04/25/2007,12:55,1496.50,1496.50,1496.00,1496.25,241,703,944.00
04/25/2007,12:56,1496.25,1496.75,1496.25,1496.50,545,291,836.00
04/25/2007,12:57,1496.75,1497.00,1496.50,1496.75,2401,474,2875.00
04/25/2007,12:58,1497.00,1497.50,1496.75,1497.00,5859,1307,7166.00
04/25/2007,12:59,1497.25,1497.75,1497.00,1497.50,2357,1858,4215.00
04/25/2007,13:00,1497.50,1497.50,1497.00,1497.00,732,1173,1905.00
04/25/2007,13:01,1497.25,1498.00,1496.50,1497.00,4549,4661,9210.00
04/25/2007,13:02,1497.00,1497.50,1496.50,1496.75,2876,3857,6733.00
04/25/2007,13:03,1497.00,1497.25,1496.50,1497.25,1484,972,2456.00
04/25/2007,13:04,1497.25,1497.25,1496.75,1497.00,1069,933,2002.00
04/25/2007,13:05,1497.00,1497.25,1496.75,1497.00,408,362,770.00
04/25/2007,13:06,1497.25,1498.00,1497.00,1497.75,2289,813,3102.00
04/25/2007,13:07,1497.75,1498.00,1497.50,1497.50,552,241,793.00
04/25/2007,13:08,1497.75,1498.75,1497.50,1498.50,6605,4020,10625.00
04/25/2007,13:09,1498.50,1498.75,1498.00,1498.50,2621,2077,4698.00
04/25/2007,13:10,1498.50,1499.00,1498.25,1498.25,4106,3097,7203.00
04/25/2007,13:11,1498.25,1498.75,1498.00,1498.25,1903,1672,3575.00
04/25/2007,13:12,1498.25,1498.50,1498.00,1498.00,687,1482,2169.00
04/25/2007,13:13,1498.25,1498.75,1498.00,1498.25,3184,1466,4650.00
04/25/2007,13:14,1498.25,1498.50,1498.25,1498.25,144,243,387.00
04/25/2007,13:15,1498.00,1498.50,1498.00,1498.25,476,303,779.00
04/25/2007,13:16,1498.25,1498.50,1498.00,1498.25,1148,787,1935.00
04/25/2007,13:17,1498.25,1498.50,1497.75,1498.25,2470,3432,5902.00
04/25/2007,13:18,1498.25,1498.50,1498.00,1498.00,211,462,673.00
04/25/2007,13:19,1498.00,1498.25,1497.75,1498.00,1661,743,2404.00
04/25/2007,13:20,1498.00,1498.25,1498.00,1498.00,57,1094,1151.00
04/25/2007,13:21,1498.00,1498.00,1497.50,1497.75,1858,1907,3765.00
04/25/2007,13:22,1498.00,1498.00,1497.75,1497.75,156,91,247.00
04/25/2007,13:23,1498.00,1498.25,1497.75,1498.00,1591,197,1788.00
04/25/2007,13:24,1498.00,1498.25,1498.00,1498.25,235,40,275.00
04/25/2007,13:25,1498.00,1498.50,1498.00,1498.25,698,412,1110.00
04/25/2007,13:26,1498.25,1498.50,1498.00,1498.00,696,274,970.00
04/25/2007,13:27,1498.00,1498.25,1498.00,1498.25,323,872,1195.00
04/25/2007,13:28,1498.25,1498.50,1498.00,1498.50,1045,112,1157.00
04/25/2007,13:29,1498.50,1498.75,1498.25,1498.50,1354,48,1402.00
04/25/2007,13:30,1498.50,1498.75,1498.25,1498.25,308,1260,1568.00
04/25/2007,13:31,1498.50,1499.00,1498.50,1499.00,2420,272,2692.00
04/25/2007,13:32,1499.00,1499.25,1498.75,1499.00,2320,2951,5271.00
04/25/2007,13:33,1498.75,1499.25,1498.75,1499.00,1110,428,1538.00
04/25/2007,13:34,1499.00,1499.25,1498.75,1499.00,635,1803,2438.00
04/25/2007,13:35,1499.00,1499.50,1498.75,1499.50,2594,657,3251.00
04/25/2007,13:36,1499.25,1499.75,1499.25,1499.25,3556,2786,6342.00
04/25/2007,13:37,1499.25,1499.25,1498.75,1499.00,1924,4552,6476.00
04/25/2007,13:38,1499.00,1499.25,1498.75,1499.00,1527,756,2283.00
04/25/2007,13:39,1499.00,1499.25,1498.75,1499.25,375,64,439.00
04/25/2007,13:40,1499.25,1499.25,1498.50,1498.75,322,1979,2301.00
04/25/2007,13:41,1498.75,1499.00,1498.50,1499.00,1529,638,2167.00
04/25/2007,13:42,1498.75,1499.25,1498.75,1499.00,421,645,1066.00
04/25/2007,13:43,1499.00,1499.50,1498.75,1499.00,682,1668,2350.00
04/25/2007,13:44,1499.00,1499.75,1499.00,1499.50,2475,813,3288.00
04/25/2007,13:45,1499.50,1499.75,1499.25,1499.50,751,666,1417.00
04/25/2007,13:46,1499.75,1500.00,1499.50,1499.75,2613,890,3503.00
04/25/2007,13:47,1499.50,1499.75,1499.50,1499.50,402,342,744.00
04/25/2007,13:48,1499.50,1499.75,1499.25,1499.75,757,991,1748.00
04/25/2007,13:49,1499.50,1499.75,1499.50,1499.75,26,943,969.00
04/25/2007,13:50,1499.75,1500.00,1499.50,1499.50,711,291,1002.00
04/25/2007,13:51,1499.75,1499.75,1499.50,1499.50,479,322,801.00
04/25/2007,13:52,1499.75,1500.00,1499.50,1499.75,904,1172,2076.00
04/25/2007,13:53,1499.75,1499.75,1499.50,1499.50,118,331,449.00
04/25/2007,13:54,1499.50,1499.75,1499.25,1499.25,771,2371,3142.00
04/25/2007,13:55,1499.50,1500.00,1499.25,1499.75,2590,1231,3821.00
04/25/2007,13:56,1499.75,1500.00,1499.50,1499.75,1106,2845,3951.00
04/25/2007,13:57,1499.75,1500.75,1499.75,1500.25,10948,6699,17647.00
04/25/2007,13:58,1500.00,1500.25,1499.75,1500.00,338,3273,3611.00
04/25/2007,13:59,1500.00,1500.00,1499.75,1500.00,244,1311,1555.00
04/25/2007,14:00,1499.75,1500.25,1499.75,1500.00,830,1613,2443.00
04/25/2007,14:01,1500.00,1500.75,1499.75,1500.75,2869,1071,3940.00
04/25/2007,14:02,1500.75,1501.00,1500.25,1500.25,1700,2055,3755.00
04/25/2007,14:03,1500.50,1500.75,1500.25,1500.75,1774,91,1865.00
04/25/2007,14:04,1500.50,1501.25,1500.50,1501.25,4877,2071,6948.00
04/25/2007,14:05,1501.00,1501.75,1500.75,1501.50,5689,2451,8140.00
04/25/2007,14:06,1501.75,1501.75,1501.00,1501.00,941,4317,5258.00
04/25/2007,14:07,1501.00,1502.00,1501.00,1501.75,8210,3383,11593.00
04/25/2007,14:08,1501.75,1502.25,1501.50,1502.00,5141,4101,9242.00
04/25/2007,14:09,1501.75,1502.00,1501.50,1502.00,1153,2981,4134.00
04/25/2007,14:10,1501.75,1502.00,1501.75,1502.00,1055,1322,2377.00
04/25/2007,14:11,1502.00,1502.00,1501.75,1501.75,54,1646,1700.00
04/25/2007,14:12,1501.75,1501.75,1501.50,1501.75,860,836,1696.00
04/25/2007,14:13,1501.75,1501.75,1500.75,1501.00,1742,2408,4150.00
04/25/2007,14:14,1501.00,1501.25,1500.50,1500.75,869,1723,2592.00
04/25/2007,14:15,1500.75,1501.25,1500.50,1501.25,4603,1479,6082.00
04/25/2007,14:16,1501.00,1501.50,1501.00,1501.25,494,319,813.00
04/25/2007,14:17,1501.00,1501.50,1501.00,1501.50,1098,162,1260.00
04/25/2007,14:18,1501.50,1501.75,1501.00,1501.25,1919,971,2890.00
04/25/2007,14:19,1501.00,1501.25,1500.75,1501.25,1316,466,1782.00
04/25/2007,14:20,1501.00,1501.25,1500.50,1500.75,449,1258,1707.00
04/25/2007,14:21,1500.75,1501.00,1500.50,1500.50,966,3042,4008.00
04/25/2007,14:22,1500.50,1501.00,1500.50,1500.50,632,919,1551.00
04/25/2007,14:23,1500.50,1501.25,1500.50,1501.25,3142,1327,4469.00
04/25/2007,14:24,1501.00,1501.75,1501.00,1501.50,1769,704,2473.00
04/25/2007,14:25,1501.75,1501.75,1501.25,1501.25,413,1648,2061.00
04/25/2007,14:26,1501.50,1501.50,1501.00,1501.50,537,474,1011.00
04/25/2007,14:27,1501.25,1501.50,1501.25,1501.25,32,675,707.00
04/25/2007,14:28,1501.25,1501.50,1501.00,1501.25,542,953,1495.00
04/25/2007,14:29,1501.25,1501.50,1501.25,1501.50,1380,112,1492.00
04/25/2007,14:30,1501.50,1502.75,1501.25,1502.50,6851,2292,9143.00
04/25/2007,14:31,1502.50,1502.50,1502.00,1502.25,1689,1889,3578.00
04/25/2007,14:32,1502.25,1502.75,1502.00,1502.75,2663,1118,3781.00
04/25/2007,14:33,1502.50,1503.25,1502.50,1502.75,5282,3363,8645.00
04/25/2007,14:34,1502.50,1503.00,1502.50,1502.75,1653,628,2281.00
04/25/2007,14:35,1502.75,1503.00,1502.75,1503.00,1884,473,2357.00
04/25/2007,14:36,1502.75,1503.00,1502.25,1502.25,898,1421,2319.00
04/25/2007,14:37,1502.50,1503.00,1502.25,1503.00,2793,243,3036.00
04/25/2007,14:38,1503.00,1503.00,1502.50,1502.75,1284,820,2104.00
04/25/2007,14:39,1502.50,1503.00,1502.50,1503.00,2209,633,2842.00
04/25/2007,14:40,1503.00,1503.00,1502.50,1502.75,1189,1049,2238.00
04/25/2007,14:41,1503.00,1503.50,1502.75,1503.00,4203,1107,5310.00
04/25/2007,14:42,1503.00,1503.00,1502.50,1502.50,1035,3432,4467.00
04/25/2007,14:43,1502.50,1502.75,1502.50,1502.50,343,2208,2551.00
04/25/2007,14:44,1502.75,1502.75,1502.50,1502.75,510,347,857.00
04/25/2007,14:45,1502.75,1502.75,1502.50,1502.75,1527,498,2025.00
04/25/2007,14:46,1502.50,1502.75,1502.25,1502.25,363,1417,1780.00
04/25/2007,14:47,1502.25,1502.50,1502.25,1502.50,404,1532,1936.00
04/25/2007,14:48,1502.25,1502.50,1502.25,1502.25,699,2336,3035.00
04/25/2007,14:49,1502.25,1502.50,1502.00,1502.25,1127,2118,3245.00
04/25/2007,14:50,1502.00,1502.25,1501.75,1501.75,645,2573,3218.00
04/25/2007,14:51,1501.75,1502.00,1501.25,1501.25,1390,4521,5911.00
04/25/2007,14:52,1501.25,1501.75,1501.25,1501.50,3008,1659,4667.00
04/25/2007,14:53,1501.50,1501.75,1501.00,1501.25,1269,3265,4534.00
04/25/2007,14:54,1501.25,1501.50,1501.00,1501.25,1117,2583,3700.00
04/25/2007,14:55,1501.00,1501.50,1501.00,1501.50,1883,1889,3772.00
04/25/2007,14:56,1501.25,1502.00,1501.25,1502.00,4516,1454,5970.00
04/25/2007,14:57,1502.00,1502.25,1501.75,1502.00,2138,1660,3798.00
04/25/2007,14:58,1502.25,1502.50,1502.00,1502.25,4670,1095,5765.00
04/25/2007,14:59,1502.50,1502.75,1502.25,1502.50,2183,2375,4558.00
04/25/2007,15:00,1502.25,1502.50,1501.25,1501.50,3065,10970,14035.00
04/25/2007,15:01,1501.25,1501.75,1500.50,1501.00,8706,9347,18053.00
04/25/2007,15:02,1501.25,1501.75,1501.25,1501.50,4298,1378,5676.00
04/25/2007,15:03,1501.75,1502.00,1501.25,1501.75,1863,1676,3539.00
04/25/2007,15:04,1501.75,1502.25,1501.50,1502.00,2599,1472,4071.00
04/25/2007,15:05,1502.00,1502.25,1501.75,1502.25,1065,1194,2259.00
04/25/2007,15:06,1502.00,1502.25,1501.75,1502.00,2359,1725,4084.00
04/25/2007,15:07,1501.75,1502.00,1501.75,1502.00,416,300,716.00
04/25/2007,15:08,1501.75,1502.00,1501.75,1501.75,477,1355,1832.00
04/25/2007,15:09,1501.75,1501.75,1501.25,1501.50,358,2438,2796.00
04/25/2007,15:10,1501.50,1501.50,1501.25,1501.50,152,1425,1577.00
04/25/2007,15:11,1501.25,1501.75,1501.25,1501.75,3016,1041,4057.00
04/25/2007,15:12,1501.75,1501.75,1501.00,1501.25,1068,1530,2598.00
04/25/2007,15:13,1501.25,1501.50,1501.00,1501.25,528,1473,2001.00
04/25/2007,15:14,1501.25,1501.50,1501.00,1501.25,247,3383,3630.00
04/25/2007,15:15,1501.00,1501.25,1500.50,1501.00,4675,5029,9704.00
04/25/2007,15:31,1500.75,1501.75,1500.75,1501.25,594,901,1495.00
04/25/2007,15:32,1501.25,1501.75,1501.00,1501.50,454,162,616.00
04/25/2007,15:33,1501.25,1502.00,1501.25,1501.50,638,319,957.00
04/25/2007,15:34,1501.75,1501.75,1501.50,1501.75,166,54,220.00
04/25/2007,15:35,1501.75,1501.75,1501.75,1501.75,50,0,50.00
04/25/2007,15:36,1501.50,1501.75,1501.50,1501.75,180,362,542.00
04/25/2007,15:37,1501.75,1502.00,1501.50,1501.75,350,272,622.00
04/25/2007,15:38,1501.75,1502.00,1501.50,1501.75,331,93,424.00
04/25/2007,15:39,1501.75,1502.25,1501.75,1502.00,307,18,325.00
04/25/2007,15:40,1502.00,1502.25,1502.00,1502.25,314,503,817.00
04/25/2007,15:41,1502.25,1502.25,1501.75,1502.25,147,135,282.00
04/25/2007,15:42,1502.00,1502.00,1501.75,1501.75,0,113,113.00
04/25/2007,15:43,1502.00,1502.00,1501.75,1501.75,28,24,52.00
04/25/2007,15:44,1501.75,1501.75,1501.75,1501.75,0,5,5.00
04/25/2007,15:45,1501.75,1502.00,1501.75,1502.00,47,114,161.00
04/25/2007,15:46,1502.00,1502.00,1501.75,1501.75,5,102,107.00
04/25/2007,15:47,1501.75,1502.00,1501.50,1502.00,351,43,394.00
04/25/2007,15:48,1501.75,1502.00,1501.75,1501.75,42,32,74.00
04/25/2007,15:49,1501.75,1501.75,1501.50,1501.75,137,375,512.00
04/25/2007,15:50,1501.50,1501.75,1501.50,1501.50,27,2,29.00
04/25/2007,15:51,1502.00,1502.00,1501.75,1501.75,200,43,243.00
04/25/2007,15:52,1502.00,1502.00,1501.75,1502.00,3,21,24.00
04/25/2007,15:53,1501.75,1501.75,1501.50,1501.50,2,62,64.00
04/25/2007,15:54,1501.50,1501.50,1501.50,1501.50,0,5,5.00
04/25/2007,15:55,1501.75,1501.75,1501.75,1501.75,10,0,10.00
04/25/2007,15:56,1501.75,1501.75,1501.50,1501.75,60,6,66.00
04/25/2007,15:57,1501.75,1502.00,1501.75,1501.75,501,1,502.00
04/25/2007,15:58,1502.00,1502.50,1502.00,1502.25,317,94,411.00
04/25/2007,15:59,1502.25,1502.25,1502.00,1502.00,0,75,75.00
04/25/2007,16:00,1502.25,1502.75,1502.25,1502.50,603,188,791.00
04/25/2007,17:01,1501.75,1502.00,1501.50,1502.00,382,6,388.00
04/25/2007,17:02,1502.00,1502.25,1502.00,1502.25,79,0,79.00
04/25/2007,17:03,1502.25,1502.25,1502.00,1502.25,24,40,64.00
04/25/2007,17:04,1502.00,1502.00,1502.00,1502.00,0,11,11.00
04/25/2007,17:05,1502.00,1502.00,1502.00,1502.00,0,5,5.00
04/25/2007,17:06,1502.25,1502.50,1502.25,1502.50,67,0,67.00
04/25/2007,17:07,1502.25,1502.25,1502.00,1502.25,12,27,39.00
04/25/2007,17:08,1502.25,1502.25,1502.00,1502.00,4,1,5.00
04/25/2007,17:09,1502.00,1502.00,1502.00,1502.00,0,9,9.00
04/25/2007,17:11,1502.25,1502.25,1502.25,1502.25,3,0,3.00
04/25/2007,17:12,1502.00,1502.25,1502.00,1502.25,6,2,8.00
04/25/2007,17:14,1502.25,1502.25,1502.25,1502.25,58,0,58.00
04/25/2007,17:15,1502.25,1502.25,1502.25,1502.25,45,0,45.00
04/25/2007,17:16,1502.25,1502.25,1502.25,1502.25,5,0,5.00
04/25/2007,17:17,1502.25,1502.25,1502.25,1502.25,18,0,18.00
04/25/2007,17:18,1502.25,1502.25,1502.25,1502.25,6,0,6.00
04/25/2007,17:19,1502.25,1502.25,1502.25,1502.25,23,0,23.00
04/25/2007,17:21,1502.00,1502.25,1502.00,1502.25,8,1,9.00
04/25/2007,17:22,1502.00,1502.00,1502.00,1502.00,0,2,2.00
04/25/2007,17:23,1502.25,1502.25,1502.25,1502.25,7,0,7.00
04/25/2007,17:24,1502.25,1502.50,1502.00,1502.25,6,4,10.00
04/25/2007,17:25,1502.25,1502.25,1502.00,1502.25,8,1,9.00
04/25/2007,17:26,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/25/2007,17:27,1502.00,1502.00,1502.00,1502.00,0,16,16.00
04/25/2007,17:28,1502.00,1502.00,1502.00,1502.00,0,4,4.00
04/25/2007,17:30,1502.25,1502.25,1502.00,1502.00,2,4,6.00
04/25/2007,17:31,1502.25,1502.25,1502.25,1502.25,10,0,10.00
04/25/2007,17:33,1502.25,1502.25,1502.00,1502.00,41,40,81.00
04/25/2007,17:34,1502.25,1502.25,1502.25,1502.25,32,0,32.00
04/25/2007,17:35,1502.25,1502.25,1502.25,1502.25,8,0,8.00
04/25/2007,17:36,1502.25,1502.25,1502.25,1502.25,2,0,2.00
04/25/2007,17:37,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,17:39,1502.25,1502.25,1501.75,1501.75,57,127,184.00
04/25/2007,17:40,1501.75,1502.00,1501.75,1502.00,1,91,92.00
04/25/2007,17:41,1502.00,1502.00,1501.75,1501.75,1,1,2.00
04/25/2007,17:45,1502.00,1502.00,1501.75,1501.75,6,1,7.00
04/25/2007,17:48,1501.75,1501.75,1501.50,1501.75,164,54,218.00
04/25/2007,17:51,1501.75,1501.75,1501.50,1501.75,62,1,63.00
04/25/2007,17:52,1501.75,1501.75,1501.75,1501.75,2,0,2.00
04/25/2007,17:53,1502.00,1502.00,1502.00,1502.00,3,0,3.00
04/25/2007,17:57,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,18:01,1501.75,1502.00,1501.75,1502.00,3,52,55.00
04/25/2007,18:02,1501.75,1501.75,1501.75,1501.75,0,2,2.00
04/25/2007,18:03,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/25/2007,18:05,1501.75,1501.75,1501.75,1501.75,0,6,6.00
04/25/2007,18:06,1501.75,1502.00,1501.75,1502.00,4,1,5.00
04/25/2007,18:07,1502.00,1502.00,1502.00,1502.00,10,0,10.00
04/25/2007,18:10,1502.00,1502.00,1501.75,1502.00,38,2,40.00
04/25/2007,18:11,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,18:12,1502.00,1502.00,1501.75,1501.75,5,1,6.00
04/25/2007,18:14,1501.75,1501.75,1501.75,1501.75,0,2,2.00
04/25/2007,18:15,1502.00,1502.00,1501.75,1502.00,4,1,5.00
04/25/2007,18:16,1502.00,1502.00,1502.00,1502.00,10,0,10.00
04/25/2007,18:17,1502.00,1502.00,1502.00,1502.00,82,0,82.00
04/25/2007,18:18,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/25/2007,18:19,1502.25,1502.25,1502.25,1502.25,10,0,10.00
04/25/2007,18:20,1502.25,1502.25,1502.25,1502.25,6,0,6.00
04/25/2007,18:21,1502.25,1502.25,1502.25,1502.25,5,0,5.00
04/25/2007,18:22,1502.25,1502.25,1502.25,1502.25,5,0,5.00
04/25/2007,18:25,1502.25,1502.25,1502.25,1502.25,2,0,2.00
04/25/2007,18:26,1502.25,1502.25,1502.25,1502.25,5,0,5.00
04/25/2007,18:27,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/25/2007,18:28,1502.00,1502.00,1502.00,1502.00,0,11,11.00
04/25/2007,18:31,1502.25,1502.25,1502.25,1502.25,2,0,2.00
04/25/2007,18:33,1502.00,1502.00,1502.00,1502.00,0,10,10.00
04/25/2007,18:36,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,18:38,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/25/2007,18:41,1502.25,1502.25,1502.25,1502.25,4,0,4.00
04/25/2007,18:42,1502.25,1502.25,1502.25,1502.25,6,0,6.00
04/25/2007,18:43,1502.25,1502.25,1502.00,1502.00,6,2,8.00
04/25/2007,18:44,1502.00,1502.00,1502.00,1502.00,0,2,2.00
04/25/2007,18:45,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/25/2007,18:46,1502.25,1502.25,1502.25,1502.25,15,0,15.00
04/25/2007,18:48,1502.25,1502.25,1502.25,1502.25,2,0,2.00
04/25/2007,18:49,1502.25,1502.25,1502.25,1502.25,99,0,99.00
04/25/2007,18:50,1502.25,1502.25,1502.00,1502.00,2,10,12.00
04/25/2007,18:51,1502.00,1502.25,1502.00,1502.25,12,8,20.00
04/25/2007,18:52,1502.25,1502.25,1502.25,1502.25,4,0,4.00
04/25/2007,18:53,1502.25,1502.50,1502.25,1502.25,6,2,8.00
04/25/2007,18:54,1502.25,1502.25,1502.00,1502.00,0,23,23.00
04/25/2007,18:55,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,18:56,1502.25,1502.25,1502.25,1502.25,3,0,3.00
04/25/2007,18:57,1502.25,1502.25,1502.25,1502.25,3,0,3.00
04/25/2007,18:58,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,18:59,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,19:00,1502.00,1502.25,1502.00,1502.25,11,22,33.00
04/25/2007,19:01,1502.00,1502.00,1502.00,1502.00,0,29,29.00
04/25/2007,19:02,1502.25,1502.25,1502.25,1502.25,20,0,20.00
04/25/2007,19:03,1502.00,1502.25,1502.00,1502.25,13,20,33.00
04/25/2007,19:04,1502.00,1502.00,1502.00,1502.00,0,144,144.00
04/25/2007,19:05,1502.00,1502.00,1501.75,1502.00,14,10,24.00
04/25/2007,19:06,1502.00,1502.00,1501.75,1501.75,5,1,6.00
04/25/2007,19:07,1502.00,1502.00,1501.50,1501.75,30,94,124.00
04/25/2007,19:08,1501.75,1501.75,1501.50,1501.50,34,1,35.00
04/25/2007,19:09,1501.75,1501.75,1501.50,1501.50,7,1,8.00
04/25/2007,19:10,1501.75,1501.75,1501.75,1501.75,4,0,4.00
04/25/2007,19:11,1501.75,1501.75,1501.75,1501.75,1,0,1.00
04/25/2007,19:12,1501.75,1501.75,1501.50,1501.50,14,1,15.00
04/25/2007,19:15,1501.75,1501.75,1501.75,1501.75,6,0,6.00
04/25/2007,19:16,1501.75,1501.75,1501.50,1501.50,15,1,16.00
04/25/2007,19:17,1501.75,1501.75,1501.75,1501.75,2,0,2.00
04/25/2007,19:20,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,19:23,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,19:24,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/25/2007,19:28,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/25/2007,19:30,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/25/2007,19:32,1501.75,1501.75,1501.75,1501.75,0,10,10.00
04/25/2007,19:37,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,19:38,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,19:42,1502.00,1502.00,1502.00,1502.00,76,0,76.00
04/25/2007,19:43,1501.75,1501.75,1501.75,1501.75,0,10,10.00
04/25/2007,19:44,1502.00,1502.00,1501.75,1501.75,1,5,6.00
04/25/2007,19:45,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,19:46,1501.75,1501.75,1501.75,1501.75,0,42,42.00
04/25/2007,19:47,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/25/2007,19:48,1502.00,1502.00,1502.00,1502.00,10,0,10.00
04/25/2007,19:50,1501.75,1501.75,1501.75,1501.75,0,10,10.00
04/25/2007,19:51,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/25/2007,19:55,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/25/2007,19:58,1501.75,1501.75,1501.75,1501.75,0,15,15.00
04/25/2007,19:59,1501.75,1501.75,1501.75,1501.75,0,11,11.00
04/25/2007,20:00,1501.75,1501.75,1501.75,1501.75,0,2,2.00
04/25/2007,20:01,1501.50,1501.50,1501.50,1501.50,0,8,8.00
04/25/2007,20:02,1501.50,1501.50,1501.50,1501.50,0,188,188.00
04/25/2007,20:03,1501.50,1501.50,1501.25,1501.50,15,19,34.00
04/25/2007,20:04,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/25/2007,20:05,1501.50,1501.50,1501.50,1501.50,13,0,13.00
04/25/2007,20:07,1501.25,1501.25,1501.25,1501.25,0,10,10.00
04/25/2007,20:08,1501.25,1501.25,1501.25,1501.25,0,85,85.00
04/25/2007,20:09,1501.25,1501.25,1501.00,1501.00,0,91,91.00
04/25/2007,20:10,1501.25,1501.25,1501.25,1501.25,35,0,35.00
04/25/2007,20:11,1501.00,1501.25,1501.00,1501.25,20,1,21.00
04/25/2007,20:12,1501.25,1501.25,1501.25,1501.25,84,0,84.00
04/25/2007,20:13,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/25/2007,20:16,1501.25,1501.25,1501.25,1501.25,2,0,2.00
04/25/2007,20:18,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/25/2007,20:19,1501.25,1501.25,1501.25,1501.25,20,0,20.00
04/25/2007,20:21,1501.25,1501.25,1501.25,1501.25,5,0,5.00
04/25/2007,20:22,1501.50,1501.50,1501.50,1501.50,4,0,4.00
04/25/2007,20:24,1501.25,1501.25,1501.25,1501.25,0,4,4.00
04/25/2007,20:27,1501.50,1501.50,1501.50,1501.50,3,0,3.00
04/25/2007,20:29,1501.50,1501.50,1501.50,1501.50,14,0,14.00
04/25/2007,20:31,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/25/2007,20:32,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/25/2007,20:33,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/25/2007,20:40,1501.25,1501.25,1501.25,1501.25,0,3,3.00
04/25/2007,20:41,1501.25,1501.25,1501.25,1501.25,0,4,4.00
04/25/2007,20:44,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/25/2007,20:45,1501.25,1501.25,1501.25,1501.25,0,6,6.00
04/25/2007,20:46,1501.50,1501.50,1501.50,1501.50,4,0,4.00
04/25/2007,20:47,1501.50,1501.50,1501.50,1501.50,4,0,4.00
04/25/2007,20:48,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/25/2007,20:49,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/25/2007,20:57,1501.25,1501.25,1501.25,1501.25,0,14,14.00
04/25/2007,21:00,1501.25,1501.25,1501.00,1501.00,5,129,134.00
04/25/2007,21:01,1501.25,1501.25,1501.25,1501.25,9,0,9.00
04/25/2007,21:02,1501.25,1501.25,1501.25,1501.25,9,0,9.00
04/25/2007,21:04,1501.25,1501.25,1501.25,1501.25,5,0,5.00
04/25/2007,21:07,1501.25,1501.25,1501.25,1501.25,2,0,2.00
04/25/2007,21:11,1501.25,1501.25,1501.25,1501.25,14,0,14.00
04/25/2007,21:17,1501.50,1501.50,1501.25,1501.50,4,2,6.00
04/25/2007,21:23,1501.50,1501.50,1501.50,1501.50,5,0,5.00
04/25/2007,21:26,1501.25,1501.25,1501.25,1501.25,0,40,40.00
04/25/2007,21:31,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/25/2007,21:34,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/25/2007,21:35,1501.50,1501.50,1501.50,1501.50,7,0,7.00
04/25/2007,21:36,1501.25,1501.25,1501.25,1501.25,0,11,11.00
04/25/2007,21:37,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/25/2007,21:39,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/25/2007,21:42,1501.50,1501.50,1501.50,1501.50,12,0,12.00
04/25/2007,21:46,1501.50,1501.50,1501.50,1501.50,3,0,3.00
04/25/2007,21:52,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/25/2007,21:54,1501.25,1501.25,1501.25,1501.25,0,3,3.00
04/25/2007,21:56,1501.50,1501.50,1501.50,1501.50,4,0,4.00
04/25/2007,21:58,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/25/2007,22:01,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/25/2007,22:04,1501.50,1501.50,1501.50,1501.50,9,0,9.00
04/25/2007,22:05,1501.50,1501.50,1501.50,1501.50,51,0,51.00
04/25/2007,22:06,1501.25,1501.50,1501.25,1501.50,9,1,10.00
04/25/2007,22:09,1501.50,1501.50,1501.50,1501.50,5,0,5.00
04/25/2007,22:10,1501.75,1501.75,1501.75,1501.75,10,0,10.00
04/25/2007,22:11,1501.75,1501.75,1501.75,1501.75,2,0,2.00
04/25/2007,22:12,1501.75,1501.75,1501.75,1501.75,4,0,4.00
04/25/2007,22:15,1501.50,1501.50,1501.50,1501.50,0,1,1.00
04/25/2007,22:24,1501.75,1501.75,1501.75,1501.75,1,0,1.00
04/25/2007,22:25,1501.75,1501.75,1501.75,1501.75,8,0,8.00
04/25/2007,22:26,1501.75,1501.75,1501.75,1501.75,5,0,5.00
04/25/2007,22:27,1501.75,1501.75,1501.75,1501.75,10,0,10.00
04/25/2007,22:28,1501.75,1501.75,1501.75,1501.75,6,0,6.00
04/25/2007,22:29,1502.00,1502.00,1501.75,1501.75,24,2,26.00
04/25/2007,22:30,1502.00,1502.00,1502.00,1502.00,5,0,5.00
04/25/2007,22:31,1502.00,1502.00,1502.00,1502.00,27,0,27.00
04/25/2007,22:32,1502.00,1502.00,1502.00,1502.00,35,0,35.00
04/25/2007,22:33,1502.00,1502.00,1502.00,1502.00,57,0,57.00
04/25/2007,22:34,1502.00,1502.00,1502.00,1502.00,20,0,20.00
04/25/2007,22:38,1502.25,1502.25,1502.25,1502.25,2,0,2.00
04/25/2007,22:39,1502.25,1502.25,1502.25,1502.25,3,0,3.00
04/25/2007,22:40,1502.25,1502.25,1502.25,1502.25,7,0,7.00
04/25/2007,22:41,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,22:42,1502.25,1502.25,1502.25,1502.25,19,0,19.00
04/25/2007,22:43,1502.25,1502.25,1502.25,1502.25,11,0,11.00
04/25/2007,22:44,1502.00,1502.25,1502.00,1502.25,46,1,47.00
04/25/2007,22:45,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/25/2007,22:46,1502.25,1502.25,1502.25,1502.25,3,0,3.00
04/25/2007,22:47,1502.00,1502.25,1502.00,1502.25,1,1,2.00
04/25/2007,22:49,1502.50,1502.50,1502.50,1502.50,4,0,4.00
04/25/2007,22:50,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/25/2007,22:51,1502.25,1502.25,1502.25,1502.25,0,6,6.00
04/25/2007,22:52,1502.25,1502.25,1502.25,1502.25,0,21,21.00
04/25/2007,22:54,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/25/2007,22:55,1502.25,1502.25,1502.25,1502.25,0,5,5.00
04/25/2007,22:59,1502.25,1502.25,1502.25,1502.25,0,10,10.00
04/25/2007,23:00,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/25/2007,23:05,1502.25,1502.25,1502.25,1502.25,0,10,10.00
04/25/2007,23:08,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/25/2007,23:09,1502.50,1502.50,1502.50,1502.50,25,0,25.00
04/25/2007,23:12,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/25/2007,23:13,1502.50,1502.50,1502.25,1502.25,1,1,2.00
04/25/2007,23:14,1502.50,1502.50,1502.50,1502.50,11,0,11.00
04/25/2007,23:16,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/25/2007,23:18,1502.25,1502.25,1502.25,1502.25,0,108,108.00
04/25/2007,23:20,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/25/2007,23:27,1502.00,1502.00,1502.00,1502.00,0,87,87.00
04/25/2007,23:28,1501.75,1501.75,1501.75,1501.75,0,4,4.00
04/25/2007,23:29,1502.00,1502.00,1501.75,1501.75,4,1,5.00
04/25/2007,23:30,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,23:33,1502.00,1502.00,1502.00,1502.00,7,0,7.00
04/25/2007,23:34,1502.00,1502.00,1502.00,1502.00,33,0,33.00
04/25/2007,23:35,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,23:36,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/25/2007,23:37,1501.75,1501.75,1501.75,1501.75,0,4,4.00
04/25/2007,23:38,1502.00,1502.00,1502.00,1502.00,3,0,3.00
04/25/2007,23:39,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/25/2007,23:40,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/25/2007,23:41,1502.00,1502.00,1502.00,1502.00,43,0,43.00
04/25/2007,23:42,1501.75,1501.75,1501.75,1501.75,0,2,2.00
04/25/2007,23:43,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/25/2007,23:49,1502.00,1502.00,1501.75,1501.75,42,1,43.00
04/25/2007,23:54,1502.25,1502.25,1502.25,1502.25,5,0,5.00
04/25/2007,23:58,1502.25,1502.25,1502.00,1502.00,1,1,2.00
04/26/2007,00:00,1502.25,1502.50,1502.25,1502.25,250,5,255.00
04/26/2007,00:01,1502.25,1502.25,1502.25,1502.25,0,3,3.00
04/26/2007,00:03,1502.25,1502.25,1502.25,1502.25,0,5,5.00
04/26/2007,00:06,1502.50,1502.50,1502.50,1502.50,1,0,1.00
04/26/2007,00:07,1502.25,1502.25,1502.25,1502.25,0,10,10.00
04/26/2007,00:10,1502.25,1502.25,1502.25,1502.25,0,3,3.00
04/26/2007,00:13,1502.50,1502.50,1502.50,1502.50,34,0,34.00
04/26/2007,00:14,1502.50,1502.50,1502.50,1502.50,1,0,1.00
04/26/2007,00:17,1502.50,1502.50,1502.50,1502.50,19,0,19.00
04/26/2007,00:19,1502.25,1502.25,1502.25,1502.25,0,25,25.00
04/26/2007,00:24,1502.50,1502.50,1502.50,1502.50,3,0,3.00
04/26/2007,00:26,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/26/2007,00:27,1502.50,1502.50,1502.50,1502.50,15,0,15.00
04/26/2007,00:28,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/26/2007,00:29,1502.50,1502.50,1502.50,1502.50,1,0,1.00
04/26/2007,00:33,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/26/2007,00:37,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/26/2007,00:40,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/26/2007,00:41,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/26/2007,00:42,1502.50,1502.50,1502.50,1502.50,7,0,7.00
04/26/2007,00:43,1502.25,1502.25,1502.25,1502.25,0,2,2.00
04/26/2007,00:44,1502.50,1502.50,1502.50,1502.50,1,0,1.00
04/26/2007,00:46,1502.50,1502.50,1502.50,1502.50,6,0,6.00
04/26/2007,00:47,1502.50,1502.50,1502.50,1502.50,26,0,26.00
04/26/2007,00:51,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/26/2007,00:52,1502.50,1502.50,1502.50,1502.50,1,0,1.00
04/26/2007,00:53,1502.50,1502.50,1502.25,1502.25,1,1,2.00
04/26/2007,00:54,1502.25,1502.25,1502.00,1502.00,0,127,127.00
04/26/2007,00:55,1502.25,1502.25,1502.25,1502.25,93,0,93.00
04/26/2007,00:56,1502.00,1502.00,1502.00,1502.00,0,9,9.00
04/26/2007,00:57,1502.00,1502.00,1502.00,1502.00,0,55,55.00
04/26/2007,00:58,1502.25,1502.25,1502.25,1502.25,12,0,12.00
04/26/2007,00:59,1502.50,1502.50,1502.50,1502.50,125,0,125.00
04/26/2007,01:00,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/26/2007,01:01,1502.75,1502.75,1502.75,1502.75,613,0,613.00
04/26/2007,01:02,1503.00,1503.00,1502.75,1503.00,18,81,99.00
04/26/2007,01:03,1502.75,1503.00,1502.75,1502.75,45,25,70.00
04/26/2007,01:04,1502.75,1502.75,1502.50,1502.75,5,12,17.00
04/26/2007,01:05,1502.75,1503.00,1502.75,1503.00,38,0,38.00
04/26/2007,01:06,1503.00,1503.00,1502.75,1503.00,35,32,67.00
04/26/2007,01:07,1503.00,1503.00,1503.00,1503.00,1,0,1.00
04/26/2007,01:08,1502.75,1503.00,1502.75,1503.00,1,1,2.00
04/26/2007,01:09,1502.75,1502.75,1502.75,1502.75,0,49,49.00
04/26/2007,01:10,1502.75,1502.75,1502.75,1502.75,0,18,18.00
04/26/2007,01:11,1503.00,1503.00,1502.75,1503.00,438,1,439.00
04/26/2007,01:12,1503.00,1503.00,1503.00,1503.00,102,0,102.00
04/26/2007,01:13,1502.75,1503.00,1502.75,1503.00,5,3,8.00
04/26/2007,01:14,1503.00,1503.00,1503.00,1503.00,248,0,248.00
04/26/2007,01:15,1503.00,1503.00,1503.00,1503.00,4,0,4.00
04/26/2007,01:16,1503.00,1503.00,1503.00,1503.00,4,0,4.00
04/26/2007,01:17,1503.00,1503.00,1503.00,1503.00,86,0,86.00
04/26/2007,01:18,1503.00,1503.25,1503.00,1503.00,85,6,91.00
04/26/2007,01:19,1503.00,1503.00,1503.00,1503.00,0,35,35.00
04/26/2007,01:23,1503.00,1503.00,1503.00,1503.00,0,16,16.00
04/26/2007,01:24,1503.00,1503.00,1503.00,1503.00,0,1,1.00
04/26/2007,01:25,1503.00,1503.00,1503.00,1503.00,0,1,1.00
04/26/2007,01:26,1503.00,1503.25,1503.00,1503.25,1,4,5.00
04/26/2007,01:27,1503.25,1503.25,1503.25,1503.25,72,0,72.00
04/26/2007,01:28,1503.00,1503.00,1503.00,1503.00,0,38,38.00
04/26/2007,01:29,1502.75,1502.75,1502.75,1502.75,0,32,32.00
04/26/2007,01:30,1503.00,1503.00,1502.75,1502.75,2,9,11.00
04/26/2007,01:31,1502.75,1502.75,1502.50,1502.75,74,35,109.00
04/26/2007,01:32,1502.75,1502.75,1502.50,1502.50,28,1,29.00
04/26/2007,01:33,1502.75,1502.75,1502.50,1502.75,64,10,74.00
04/26/2007,01:34,1502.75,1502.75,1502.50,1502.50,18,129,147.00
04/26/2007,01:35,1502.50,1502.50,1502.50,1502.50,0,25,25.00
04/26/2007,01:36,1502.50,1503.00,1502.50,1503.00,11,3,14.00
04/26/2007,01:37,1502.75,1502.75,1502.75,1502.75,0,8,8.00
04/26/2007,01:38,1502.75,1502.75,1502.75,1502.75,0,2,2.00
04/26/2007,01:39,1503.00,1503.00,1503.00,1503.00,52,0,52.00
04/26/2007,01:40,1503.00,1503.25,1503.00,1503.00,42,10,52.00
04/26/2007,01:41,1502.75,1502.75,1502.50,1502.50,0,117,117.00
04/26/2007,01:42,1502.50,1502.50,1502.25,1502.25,0,7,7.00
04/26/2007,01:43,1502.25,1502.50,1502.25,1502.50,3,106,109.00
04/26/2007,01:44,1502.25,1502.25,1502.25,1502.25,0,11,11.00
04/26/2007,01:45,1502.25,1502.25,1502.25,1502.25,0,2,2.00
04/26/2007,01:46,1502.25,1502.25,1502.25,1502.25,0,8,8.00
04/26/2007,01:48,1502.25,1502.25,1502.25,1502.25,0,3,3.00
04/26/2007,01:49,1502.25,1502.25,1502.25,1502.25,0,45,45.00
04/26/2007,01:52,1502.50,1502.50,1502.50,1502.50,94,0,94.00
04/26/2007,01:53,1502.75,1502.75,1502.75,1502.75,45,0,45.00
04/26/2007,01:54,1502.75,1502.75,1502.75,1502.75,21,0,21.00
04/26/2007,01:55,1503.00,1503.00,1503.00,1503.00,7,0,7.00
04/26/2007,01:56,1502.75,1503.00,1502.75,1503.00,123,21,144.00
04/26/2007,01:57,1503.00,1503.00,1503.00,1503.00,26,0,26.00
04/26/2007,01:58,1503.00,1503.00,1503.00,1503.00,93,0,93.00
04/26/2007,01:59,1503.00,1503.00,1502.50,1502.50,27,88,115.00
04/26/2007,02:00,1502.50,1502.50,1502.50,1502.50,0,120,120.00
04/26/2007,02:01,1502.50,1502.50,1502.25,1502.50,29,82,111.00
04/26/2007,02:02,1502.50,1502.50,1502.50,1502.50,35,0,35.00
04/26/2007,02:03,1502.75,1502.75,1501.75,1502.25,44,401,445.00
04/26/2007,02:04,1502.25,1502.25,1502.00,1502.00,37,208,245.00
04/26/2007,02:05,1502.25,1502.25,1502.00,1502.25,2,58,60.00
04/26/2007,02:06,1502.25,1502.75,1502.25,1502.50,160,70,230.00
04/26/2007,02:07,1502.50,1502.75,1502.25,1502.75,242,97,339.00
04/26/2007,02:08,1502.75,1503.00,1502.75,1503.00,37,0,37.00
04/26/2007,02:09,1503.00,1503.00,1503.00,1503.00,77,0,77.00
04/26/2007,02:10,1503.00,1503.50,1503.00,1503.00,198,159,357.00
04/26/2007,02:11,1503.00,1503.00,1502.75,1503.00,2,65,67.00
04/26/2007,02:12,1502.75,1503.25,1502.75,1503.25,108,11,119.00
04/26/2007,02:13,1503.25,1503.50,1503.25,1503.50,58,0,58.00
04/26/2007,02:14,1503.25,1503.25,1503.00,1503.00,0,38,38.00
04/26/2007,02:15,1503.00,1503.00,1502.50,1502.75,56,268,324.00
04/26/2007,02:16,1503.00,1503.00,1503.00,1503.00,23,0,23.00
04/26/2007,02:17,1503.00,1503.25,1503.00,1503.25,119,0,119.00
04/26/2007,02:18,1503.25,1503.50,1503.25,1503.50,48,0,48.00
04/26/2007,02:19,1503.50,1503.50,1503.25,1503.25,2,105,107.00
04/26/2007,02:20,1503.25,1503.25,1503.00,1503.25,2,96,98.00
04/26/2007,02:21,1503.00,1503.00,1502.50,1502.50,0,212,212.00
04/26/2007,02:22,1502.75,1502.75,1502.50,1502.75,113,1,114.00
04/26/2007,02:23,1502.75,1502.75,1502.50,1502.75,18,5,23.00
04/26/2007,02:24,1502.75,1502.75,1502.50,1502.75,14,1,15.00
04/26/2007,02:25,1502.50,1503.00,1502.50,1502.50,74,55,129.00
04/26/2007,02:26,1502.50,1502.75,1502.50,1502.75,9,4,13.00
04/26/2007,02:27,1502.50,1503.00,1502.50,1503.00,12,4,16.00
04/26/2007,02:28,1503.00,1503.25,1503.00,1503.00,65,2,67.00
04/26/2007,02:29,1503.00,1503.25,1502.75,1502.75,13,55,68.00
04/26/2007,02:30,1502.75,1503.00,1502.50,1502.75,13,56,69.00
04/26/2007,02:31,1502.75,1502.75,1502.50,1502.50,53,112,165.00
04/26/2007,02:32,1502.75,1503.25,1502.75,1502.75,247,3,250.00
04/26/2007,02:33,1503.00,1503.00,1502.75,1503.00,123,50,173.00
04/26/2007,02:34,1502.75,1503.00,1502.75,1503.00,174,3,177.00
04/26/2007,02:35,1503.00,1503.25,1502.75,1503.00,182,100,282.00
04/26/2007,02:36,1502.75,1503.00,1502.75,1503.00,38,118,156.00
04/26/2007,02:37,1503.00,1503.50,1503.00,1503.50,257,6,263.00
04/26/2007,02:38,1503.50,1503.50,1503.25,1503.25,5,3,8.00
04/26/2007,02:39,1503.25,1503.50,1503.00,1503.25,10,166,176.00
04/26/2007,02:40,1503.25,1503.25,1503.00,1503.00,9,400,409.00
04/26/2007,02:41,1503.00,1503.25,1503.00,1503.00,1,33,34.00
04/26/2007,02:42,1503.00,1503.00,1503.00,1503.00,0,60,60.00
04/26/2007,02:43,1503.25,1503.25,1503.00,1503.00,2,84,86.00
04/26/2007,02:44,1503.00,1503.00,1502.50,1502.75,70,195,265.00
04/26/2007,02:45,1502.75,1502.75,1502.50,1502.75,47,1,48.00
04/26/2007,02:46,1502.75,1502.75,1502.75,1502.75,65,0,65.00
04/26/2007,02:47,1502.50,1502.50,1502.00,1502.25,47,220,267.00
04/26/2007,02:48,1502.25,1502.75,1502.25,1502.75,203,0,203.00
04/26/2007,02:49,1502.75,1502.75,1502.75,1502.75,88,0,88.00
04/26/2007,02:50,1502.75,1502.75,1502.50,1502.50,5,25,30.00
04/26/2007,02:51,1502.25,1502.50,1502.25,1502.50,7,4,11.00
04/26/2007,02:52,1502.50,1502.50,1502.00,1502.00,7,170,177.00
04/26/2007,02:53,1502.00,1502.25,1502.00,1502.00,3,62,65.00
04/26/2007,02:54,1502.00,1502.25,1502.00,1502.25,51,14,65.00
04/26/2007,02:56,1502.25,1502.25,1502.25,1502.25,2,0,2.00
04/26/2007,02:57,1502.00,1502.25,1502.00,1502.25,5,1,6.00
04/26/2007,02:58,1502.25,1502.50,1502.25,1502.50,151,0,151.00
04/26/2007,02:59,1502.25,1502.50,1502.25,1502.50,1,1,2.00
04/26/2007,03:00,1502.50,1502.50,1502.25,1502.25,1,1,2.00
04/26/2007,03:01,1502.25,1502.25,1502.25,1502.25,0,129,129.00
04/26/2007,03:02,1502.50,1502.50,1502.50,1502.50,31,0,31.00
04/26/2007,03:03,1502.25,1502.25,1502.25,1502.25,0,76,76.00
04/26/2007,03:04,1502.00,1502.25,1502.00,1502.25,22,2,24.00
04/26/2007,03:05,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/26/2007,03:06,1502.25,1502.25,1502.00,1502.00,12,2,14.00
04/26/2007,03:07,1502.00,1502.50,1502.00,1502.50,70,7,77.00
04/26/2007,03:08,1502.25,1502.50,1502.25,1502.25,1,76,77.00
04/26/2007,03:09,1502.25,1502.25,1502.25,1502.25,0,110,110.00
04/26/2007,03:10,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,03:11,1502.25,1502.25,1502.25,1502.25,3,0,3.00
04/26/2007,03:12,1502.00,1502.25,1501.75,1501.75,3,245,248.00
04/26/2007,03:13,1502.00,1502.25,1502.00,1502.00,34,19,53.00
04/26/2007,03:14,1501.75,1501.75,1501.75,1501.75,0,111,111.00
04/26/2007,03:15,1501.75,1501.75,1501.50,1501.75,29,122,151.00
04/26/2007,03:16,1501.75,1502.00,1501.75,1501.75,51,11,62.00
04/26/2007,03:17,1501.75,1501.75,1501.75,1501.75,0,151,151.00
04/26/2007,03:18,1502.00,1502.00,1502.00,1502.00,6,0,6.00
04/26/2007,03:19,1501.75,1502.00,1501.75,1502.00,4,7,11.00
04/26/2007,03:21,1501.75,1501.75,1501.75,1501.75,0,2,2.00
04/26/2007,03:22,1501.75,1502.00,1501.75,1502.00,3,44,47.00
04/26/2007,03:23,1501.75,1502.00,1501.75,1502.00,20,10,30.00
04/26/2007,03:24,1502.00,1502.00,1502.00,1502.00,3,0,3.00
04/26/2007,03:25,1501.75,1501.75,1501.50,1501.50,0,44,44.00
04/26/2007,03:26,1501.75,1501.75,1501.75,1501.75,35,0,35.00
04/26/2007,03:27,1501.75,1501.75,1501.75,1501.75,49,0,49.00
04/26/2007,03:28,1501.75,1501.75,1501.75,1501.75,52,0,52.00
04/26/2007,03:29,1501.75,1502.00,1501.75,1502.00,215,0,215.00
04/26/2007,03:30,1502.00,1502.25,1502.00,1502.00,214,105,319.00
04/26/2007,03:31,1502.00,1502.25,1502.00,1502.25,91,1,92.00
04/26/2007,03:34,1502.25,1502.25,1502.25,1502.25,24,0,24.00
04/26/2007,03:35,1502.50,1502.50,1502.50,1502.50,84,0,84.00
04/26/2007,03:36,1502.50,1502.50,1502.50,1502.50,55,0,55.00
04/26/2007,03:37,1502.50,1502.50,1502.50,1502.50,99,0,99.00
04/26/2007,03:38,1502.50,1502.75,1502.50,1502.75,12,0,12.00
04/26/2007,03:40,1502.50,1502.50,1502.25,1502.25,0,76,76.00
04/26/2007,03:41,1502.50,1502.50,1502.50,1502.50,6,0,6.00
04/26/2007,03:42,1502.50,1502.50,1502.50,1502.50,5,0,5.00
04/26/2007,03:43,1502.50,1502.75,1502.50,1502.50,201,118,319.00
04/26/2007,03:44,1502.50,1502.75,1502.50,1502.75,74,152,226.00
04/26/2007,03:45,1502.50,1502.75,1502.50,1502.50,2,120,122.00
04/26/2007,03:46,1502.50,1502.50,1502.50,1502.50,0,1,1.00
04/26/2007,03:47,1502.50,1502.50,1502.50,1502.50,0,13,13.00
04/26/2007,03:48,1502.50,1502.50,1502.25,1502.25,0,52,52.00
04/26/2007,03:49,1502.50,1502.75,1502.50,1502.75,93,0,93.00
04/26/2007,03:50,1502.75,1502.75,1502.75,1502.75,23,0,23.00
04/26/2007,03:51,1502.50,1502.50,1502.25,1502.25,0,118,118.00
04/26/2007,03:52,1502.25,1502.50,1502.25,1502.50,40,7,47.00
04/26/2007,03:53,1502.50,1502.50,1502.50,1502.50,25,0,25.00
04/26/2007,03:54,1502.50,1502.50,1502.50,1502.50,2,0,2.00
04/26/2007,03:55,1502.50,1502.50,1502.50,1502.50,30,0,30.00
04/26/2007,03:56,1502.25,1502.50,1502.25,1502.50,1,40,41.00
04/26/2007,03:57,1502.25,1502.25,1502.25,1502.25,0,8,8.00
04/26/2007,03:58,1502.25,1502.25,1502.00,1502.25,60,21,81.00
04/26/2007,04:00,1502.25,1502.25,1502.00,1502.00,3,240,243.00
04/26/2007,04:01,1502.00,1502.00,1502.00,1502.00,0,16,16.00
04/26/2007,04:02,1502.00,1502.00,1502.00,1502.00,0,15,15.00
04/26/2007,04:03,1502.00,1502.00,1501.75,1501.75,1,154,155.00
04/26/2007,04:04,1501.75,1502.00,1501.75,1501.75,1,104,105.00
04/26/2007,04:05,1501.75,1501.75,1501.75,1501.75,0,15,15.00
04/26/2007,04:06,1502.00,1502.00,1501.75,1501.75,13,14,27.00
04/26/2007,04:07,1501.75,1502.00,1501.50,1502.00,49,5,54.00
04/26/2007,04:08,1502.00,1502.00,1502.00,1502.00,10,0,10.00
04/26/2007,04:09,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/26/2007,04:10,1502.00,1502.00,1502.00,1502.00,51,0,51.00
04/26/2007,04:11,1502.00,1502.00,1501.75,1501.75,25,39,64.00
04/26/2007,04:12,1501.75,1501.75,1501.50,1501.50,0,22,22.00
04/26/2007,04:16,1501.50,1501.75,1501.50,1501.75,80,10,90.00
04/26/2007,04:17,1501.75,1501.75,1501.75,1501.75,19,0,19.00
04/26/2007,04:18,1501.75,1501.75,1501.75,1501.75,54,0,54.00
04/26/2007,04:19,1501.75,1501.75,1501.50,1501.50,1,45,46.00
04/26/2007,04:20,1501.50,1501.50,1501.25,1501.25,27,119,146.00
04/26/2007,04:21,1501.25,1501.25,1501.25,1501.25,0,127,127.00
04/26/2007,04:22,1501.25,1501.25,1501.25,1501.25,0,84,84.00
04/26/2007,04:23,1501.25,1501.50,1501.00,1501.25,29,209,238.00
04/26/2007,04:24,1501.25,1501.25,1501.00,1501.25,45,40,85.00
04/26/2007,04:25,1501.25,1501.50,1501.00,1501.00,27,89,116.00
04/26/2007,04:26,1501.25,1501.25,1501.00,1501.25,21,49,70.00
04/26/2007,04:27,1501.25,1501.25,1501.00,1501.00,1,79,80.00
04/26/2007,04:28,1501.00,1501.00,1500.75,1501.00,56,122,178.00
04/26/2007,04:29,1501.00,1501.25,1501.00,1501.25,261,0,261.00
04/26/2007,04:32,1501.25,1501.50,1501.25,1501.50,16,0,16.00
04/26/2007,04:34,1501.50,1501.50,1501.50,1501.50,88,0,88.00
04/26/2007,04:35,1501.25,1501.75,1501.25,1501.50,147,93,240.00
04/26/2007,04:36,1501.50,1501.50,1501.50,1501.50,0,68,68.00
04/26/2007,04:37,1501.50,1501.50,1501.25,1501.25,0,50,50.00
04/26/2007,04:38,1501.50,1501.50,1501.50,1501.50,70,0,70.00
04/26/2007,04:39,1501.50,1501.50,1501.50,1501.50,86,0,86.00
04/26/2007,04:40,1501.50,1501.50,1501.50,1501.50,3,0,3.00
04/26/2007,04:41,1501.25,1501.50,1501.00,1501.50,1,99,100.00
04/26/2007,04:42,1501.25,1501.25,1501.00,1501.00,0,118,118.00
04/26/2007,04:43,1501.00,1501.00,1500.75,1501.00,40,129,169.00
04/26/2007,04:44,1501.00,1501.00,1501.00,1501.00,34,0,34.00
04/26/2007,04:45,1501.00,1501.00,1501.00,1501.00,5,0,5.00
04/26/2007,04:46,1501.25,1501.25,1501.25,1501.25,8,0,8.00
04/26/2007,04:47,1501.25,1501.25,1501.00,1501.00,1,11,12.00
04/26/2007,04:48,1501.25,1501.25,1501.25,1501.25,9,0,9.00
04/26/2007,04:51,1501.00,1501.00,1501.00,1501.00,0,20,20.00
04/26/2007,04:52,1501.00,1501.00,1501.00,1501.00,0,83,83.00
04/26/2007,04:53,1501.00,1501.00,1500.75,1501.00,127,354,481.00
04/26/2007,04:54,1500.75,1501.00,1500.50,1501.00,141,23,164.00
04/26/2007,04:55,1501.00,1501.25,1501.00,1501.25,104,0,104.00
04/26/2007,04:56,1501.25,1501.25,1501.00,1501.00,8,2,10.00
04/26/2007,04:57,1501.25,1501.25,1501.25,1501.25,58,0,58.00
04/26/2007,04:58,1501.25,1501.25,1501.25,1501.25,67,0,67.00
04/26/2007,04:59,1501.25,1501.25,1501.00,1501.00,28,73,101.00
04/26/2007,05:00,1501.00,1501.00,1501.00,1501.00,0,50,50.00
04/26/2007,05:01,1501.25,1501.25,1501.00,1501.00,100,2,102.00
04/26/2007,05:02,1501.25,1501.25,1501.25,1501.25,7,0,7.00
04/26/2007,05:03,1501.00,1501.00,1501.00,1501.00,0,240,240.00
04/26/2007,05:04,1501.00,1501.25,1501.00,1501.25,105,189,294.00
04/26/2007,05:05,1501.25,1501.50,1501.00,1501.25,61,40,101.00
04/26/2007,05:06,1501.00,1501.25,1501.00,1501.00,16,215,231.00
04/26/2007,05:07,1501.25,1501.25,1501.00,1501.25,38,50,88.00
04/26/2007,05:08,1501.25,1501.25,1501.25,1501.25,86,0,86.00
04/26/2007,05:09,1501.50,1501.50,1501.25,1501.25,3,35,38.00
04/26/2007,05:11,1501.50,1501.50,1501.25,1501.25,1,1,2.00
04/26/2007,05:12,1501.25,1501.25,1501.25,1501.25,0,46,46.00
04/26/2007,05:13,1501.25,1501.25,1501.00,1501.00,0,102,102.00
04/26/2007,05:14,1501.25,1501.25,1501.00,1501.25,161,123,284.00
04/26/2007,05:15,1501.25,1501.25,1501.25,1501.25,11,0,11.00
04/26/2007,05:16,1501.50,1501.50,1501.50,1501.50,28,0,28.00
04/26/2007,05:17,1501.50,1501.50,1501.50,1501.50,11,0,11.00
04/26/2007,05:18,1501.50,1501.75,1501.50,1501.75,54,0,54.00
04/26/2007,05:19,1501.75,1501.75,1501.75,1501.75,8,0,8.00
04/26/2007,05:21,1501.75,1501.75,1501.50,1501.50,1,23,24.00
04/26/2007,05:22,1501.25,1501.50,1501.25,1501.50,1,133,134.00
04/26/2007,05:24,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/26/2007,05:25,1501.50,1501.50,1501.50,1501.50,55,0,55.00
04/26/2007,05:26,1501.50,1501.50,1501.50,1501.50,3,0,3.00
04/26/2007,05:28,1501.75,1501.75,1501.75,1501.75,3,0,3.00
04/26/2007,05:29,1501.75,1501.75,1501.50,1501.50,2,41,43.00
04/26/2007,05:30,1501.50,1501.75,1501.50,1501.75,1,1,2.00
04/26/2007,05:31,1501.50,1501.50,1501.50,1501.50,0,32,32.00
04/26/2007,05:32,1501.50,1501.50,1501.50,1501.50,0,9,9.00
04/26/2007,05:33,1501.75,1501.75,1501.75,1501.75,8,0,8.00
04/26/2007,05:34,1501.75,1501.75,1501.75,1501.75,1,0,1.00
04/26/2007,05:35,1501.75,1501.75,1501.75,1501.75,2,0,2.00
04/26/2007,05:36,1501.50,1501.50,1501.50,1501.50,0,2,2.00
04/26/2007,05:37,1501.75,1501.75,1501.75,1501.75,18,0,18.00
04/26/2007,05:38,1501.75,1501.75,1501.75,1501.75,2,0,2.00
04/26/2007,05:39,1501.75,1501.75,1501.75,1501.75,95,0,95.00
04/26/2007,05:40,1501.50,1501.50,1501.50,1501.50,0,139,139.00
04/26/2007,05:41,1501.50,1501.50,1501.50,1501.50,0,102,102.00
04/26/2007,05:42,1501.50,1501.50,1501.50,1501.50,0,3,3.00
04/26/2007,05:43,1501.50,1501.50,1501.50,1501.50,0,92,92.00
04/26/2007,05:44,1501.50,1501.50,1501.50,1501.50,0,201,201.00
04/26/2007,05:45,1501.50,1501.50,1501.50,1501.50,0,107,107.00
04/26/2007,05:46,1501.50,1501.50,1501.50,1501.50,0,11,11.00
04/26/2007,05:47,1501.75,1501.75,1501.75,1501.75,71,0,71.00
04/26/2007,05:49,1501.75,1501.75,1501.75,1501.75,4,0,4.00
04/26/2007,05:50,1502.00,1502.25,1502.00,1502.25,371,0,371.00
04/26/2007,05:51,1502.25,1502.50,1502.25,1502.50,88,0,88.00
04/26/2007,05:52,1502.50,1502.50,1502.50,1502.50,1,0,1.00
04/26/2007,05:53,1502.50,1502.50,1502.25,1502.25,1,5,6.00
04/26/2007,05:54,1502.25,1502.50,1502.25,1502.50,2,109,111.00
04/26/2007,05:55,1502.25,1502.50,1502.25,1502.50,3,6,9.00
04/26/2007,05:56,1502.25,1502.25,1502.25,1502.25,0,102,102.00
04/26/2007,05:57,1502.25,1502.50,1502.25,1502.25,3,4,7.00
04/26/2007,05:58,1502.50,1502.50,1502.25,1502.25,1,13,14.00
04/26/2007,05:59,1502.25,1502.50,1502.25,1502.25,3,59,62.00
04/26/2007,06:01,1502.25,1502.25,1502.25,1502.25,0,42,42.00
04/26/2007,06:03,1502.50,1502.50,1502.50,1502.50,147,0,147.00
04/26/2007,06:04,1502.75,1502.75,1502.50,1502.75,229,300,529.00
04/26/2007,06:05,1502.75,1502.75,1502.75,1502.75,50,0,50.00
04/26/2007,06:06,1502.75,1502.75,1502.50,1502.75,39,1,40.00
04/26/2007,06:07,1502.50,1502.75,1502.50,1502.75,59,111,170.00
04/26/2007,06:08,1502.75,1502.75,1502.75,1502.75,41,0,41.00
04/26/2007,06:09,1503.00,1503.00,1502.75,1503.00,8,8,16.00
04/26/2007,06:10,1503.00,1503.25,1503.00,1503.00,402,276,678.00
04/26/2007,06:11,1502.75,1503.25,1502.75,1503.25,31,1,32.00
04/26/2007,06:12,1503.25,1503.50,1503.00,1503.00,166,282,448.00
04/26/2007,06:13,1503.00,1503.50,1503.00,1503.25,172,137,309.00
04/26/2007,06:14,1503.25,1503.75,1503.25,1503.75,236,99,335.00
04/26/2007,06:15,1503.75,1504.00,1503.50,1503.75,488,97,585.00
04/26/2007,06:16,1503.75,1504.00,1503.75,1503.75,8,171,179.00
04/26/2007,06:17,1503.75,1504.00,1503.75,1503.75,31,11,42.00
04/26/2007,06:18,1503.75,1504.00,1503.75,1503.75,4,132,136.00
04/26/2007,06:19,1503.75,1504.00,1503.75,1503.75,11,56,67.00
04/26/2007,06:20,1504.00,1504.00,1503.75,1503.75,4,3,7.00
04/26/2007,06:21,1503.75,1504.00,1503.75,1503.75,5,3,8.00
04/26/2007,06:22,1503.75,1503.75,1503.25,1503.50,9,193,202.00
04/26/2007,06:23,1503.50,1503.75,1503.50,1503.50,10,62,72.00
04/26/2007,06:24,1503.50,1503.50,1503.25,1503.25,0,42,42.00
04/26/2007,06:25,1503.25,1503.50,1503.25,1503.50,102,20,122.00
04/26/2007,06:26,1503.50,1503.50,1503.50,1503.50,15,0,15.00
04/26/2007,06:27,1503.50,1503.75,1503.50,1503.50,51,10,61.00
04/26/2007,06:28,1503.50,1503.75,1503.50,1503.75,9,3,12.00
04/26/2007,06:29,1503.50,1503.75,1503.50,1503.75,9,8,17.00
04/26/2007,06:30,1503.75,1503.75,1503.50,1503.50,7,78,85.00
04/26/2007,06:31,1503.50,1503.75,1503.25,1503.75,47,72,119.00
04/26/2007,06:32,1503.50,1503.75,1503.25,1503.50,53,318,371.00
04/26/2007,06:33,1503.50,1503.75,1503.50,1503.75,100,177,277.00
04/26/2007,06:34,1503.75,1504.00,1503.75,1503.75,101,137,238.00
04/26/2007,06:35,1504.00,1504.25,1503.75,1504.00,447,61,508.00
04/26/2007,06:36,1504.00,1504.50,1503.75,1504.50,614,273,887.00
04/26/2007,06:37,1504.50,1504.75,1504.25,1504.50,349,341,690.00
04/26/2007,06:38,1504.75,1504.75,1504.25,1504.50,9,278,287.00
04/26/2007,06:39,1504.75,1504.75,1504.50,1504.75,225,150,375.00
04/26/2007,06:40,1504.75,1504.75,1504.50,1504.50,30,297,327.00
04/26/2007,06:41,1504.50,1504.50,1504.25,1504.25,206,291,497.00
04/26/2007,06:42,1504.50,1504.50,1504.00,1504.00,6,239,245.00
04/26/2007,06:43,1504.25,1504.50,1504.25,1504.50,47,122,169.00
04/26/2007,06:44,1504.50,1504.50,1504.25,1504.50,53,1,54.00
04/26/2007,06:45,1504.50,1504.50,1504.25,1504.25,255,1,256.00
04/26/2007,06:46,1504.25,1504.50,1504.25,1504.50,31,2,33.00
04/26/2007,06:47,1504.50,1504.50,1504.25,1504.25,15,329,344.00
04/26/2007,06:48,1504.25,1504.50,1504.00,1504.50,343,212,555.00
04/26/2007,06:49,1504.50,1504.75,1504.50,1504.50,118,158,276.00
04/26/2007,06:50,1504.25,1504.50,1504.25,1504.25,5,113,118.00
04/26/2007,06:51,1504.25,1504.25,1504.00,1504.25,2,232,234.00
04/26/2007,06:52,1504.25,1504.25,1504.00,1504.00,207,18,225.00
04/26/2007,06:53,1504.25,1504.25,1504.00,1504.25,108,1,109.00
04/26/2007,06:54,1504.25,1504.25,1504.25,1504.25,8,0,8.00
04/26/2007,06:55,1504.25,1504.25,1504.00,1504.00,7,52,59.00
04/26/2007,06:56,1504.00,1504.25,1504.00,1504.00,8,742,750.00
04/26/2007,06:57,1504.00,1504.00,1503.75,1504.00,67,201,268.00
04/26/2007,06:58,1504.25,1504.25,1504.00,1504.00,361,17,378.00
04/26/2007,06:59,1504.00,1504.25,1504.00,1504.00,6,10,16.00
04/26/2007,07:00,1504.25,1504.25,1504.00,1504.00,124,210,334.00
04/26/2007,07:01,1504.00,1504.25,1504.00,1504.00,6,179,185.00
04/26/2007,07:02,1504.00,1504.00,1503.25,1503.50,666,786,1452.00
04/26/2007,07:03,1503.25,1504.25,1503.25,1503.75,822,80,902.00
04/26/2007,07:04,1504.00,1504.25,1504.00,1504.00,196,58,254.00
04/26/2007,07:05,1504.25,1504.25,1503.75,1504.00,183,184,367.00
04/26/2007,07:06,1504.00,1504.50,1504.00,1504.25,338,22,360.00
04/26/2007,07:07,1504.25,1504.25,1504.00,1504.25,115,95,210.00
04/26/2007,07:08,1504.50,1504.50,1504.25,1504.25,69,5,74.00
04/26/2007,07:09,1504.25,1504.50,1504.25,1504.25,8,85,93.00
04/26/2007,07:10,1504.25,1504.25,1504.25,1504.25,0,79,79.00
04/26/2007,07:11,1504.25,1504.25,1504.25,1504.25,0,86,86.00
04/26/2007,07:12,1504.25,1504.25,1504.00,1504.25,2,30,32.00
04/26/2007,07:13,1504.25,1504.50,1504.00,1504.00,76,74,150.00
04/26/2007,07:14,1504.00,1504.25,1504.00,1504.00,1,41,42.00
04/26/2007,07:15,1504.00,1504.25,1504.00,1504.00,38,30,68.00
04/26/2007,07:16,1504.00,1504.00,1504.00,1504.00,0,59,59.00
04/26/2007,07:17,1504.00,1504.25,1504.00,1504.00,3,476,479.00
04/26/2007,07:18,1504.25,1504.25,1503.75,1504.00,76,168,244.00
04/26/2007,07:19,1504.00,1504.25,1504.00,1504.00,55,70,125.00
04/26/2007,07:20,1504.00,1504.25,1504.00,1504.25,310,20,330.00
04/26/2007,07:21,1504.25,1504.25,1504.00,1504.00,221,2,223.00
04/26/2007,07:22,1504.00,1504.25,1503.75,1504.00,198,450,648.00
04/26/2007,07:23,1504.00,1504.25,1504.00,1504.00,102,71,173.00
04/26/2007,07:24,1504.00,1504.00,1503.75,1503.75,166,596,762.00
04/26/2007,07:25,1504.00,1504.00,1503.75,1504.00,374,86,460.00
04/26/2007,07:26,1504.00,1504.25,1503.75,1504.00,56,7,63.00
04/26/2007,07:27,1504.00,1504.50,1504.00,1504.25,334,115,449.00
04/26/2007,07:28,1504.25,1504.50,1504.00,1504.25,53,22,75.00
04/26/2007,07:29,1504.25,1504.50,1504.00,1504.25,198,220,418.00
04/26/2007,07:30,1504.25,1504.50,1504.00,1504.25,67,566,633.00
04/26/2007,07:31,1504.00,1504.50,1504.00,1504.25,645,361,1006.00
04/26/2007,07:32,1504.25,1504.75,1504.00,1504.50,443,324,767.00
04/26/2007,07:33,1504.50,1505.00,1504.50,1504.50,1324,41,1365.00
04/26/2007,07:34,1504.50,1504.75,1504.50,1504.75,3,114,117.00
04/26/2007,07:35,1504.50,1504.75,1504.50,1504.50,12,370,382.00
04/26/2007,07:36,1504.50,1504.75,1504.25,1504.25,49,212,261.00
04/26/2007,07:37,1504.50,1504.50,1504.25,1504.25,206,28,234.00
04/26/2007,07:38,1504.25,1504.25,1504.25,1504.25,0,44,44.00
04/26/2007,07:39,1504.50,1504.75,1504.50,1504.50,260,144,404.00
04/26/2007,07:40,1504.50,1504.50,1504.25,1504.50,13,16,29.00
04/26/2007,07:41,1504.50,1504.50,1504.25,1504.25,121,292,413.00
04/26/2007,07:42,1504.25,1504.50,1503.75,1504.25,704,1015,1719.00
04/26/2007,07:43,1504.25,1504.50,1504.25,1504.25,4,136,140.00
04/26/2007,07:44,1504.25,1504.50,1504.25,1504.25,2,30,32.00
04/26/2007,07:45,1504.25,1504.50,1504.25,1504.25,133,309,442.00
04/26/2007,07:46,1504.25,1504.25,1504.00,1504.25,136,298,434.00
04/26/2007,07:47,1504.25,1504.25,1503.75,1504.25,383,519,902.00
04/26/2007,07:48,1504.25,1504.50,1503.50,1503.75,670,788,1458.00
04/26/2007,07:49,1504.00,1504.00,1503.25,1503.50,65,1070,1135.00
04/26/2007,07:50,1503.25,1503.75,1503.00,1503.50,236,195,431.00
04/26/2007,07:51,1503.75,1503.75,1503.25,1503.50,82,63,145.00
04/26/2007,07:52,1503.25,1503.50,1503.25,1503.25,1,20,21.00
04/26/2007,07:53,1503.25,1503.25,1503.00,1503.00,0,379,379.00
04/26/2007,07:54,1503.00,1503.25,1502.75,1503.00,139,332,471.00
04/26/2007,07:55,1503.00,1503.00,1502.50,1503.00,340,270,610.00
04/26/2007,07:56,1502.75,1503.00,1502.75,1503.00,344,94,438.00
04/26/2007,07:57,1502.75,1503.00,1502.50,1502.75,68,519,587.00
04/26/2007,07:58,1502.50,1503.00,1502.50,1503.00,155,72,227.00
04/26/2007,07:59,1502.75,1503.00,1502.75,1502.75,1,34,35.00
04/26/2007,08:00,1502.75,1503.00,1502.75,1502.75,4,7,11.00
04/26/2007,08:01,1502.75,1503.00,1502.75,1503.00,4,26,30.00
04/26/2007,08:02,1502.75,1503.00,1502.75,1503.00,10,12,22.00
04/26/2007,08:03,1502.75,1503.00,1502.50,1502.75,448,347,795.00
04/26/2007,08:04,1502.75,1502.75,1502.50,1502.75,128,23,151.00
04/26/2007,08:05,1502.75,1502.75,1502.50,1502.75,75,446,521.00
04/26/2007,08:06,1502.50,1502.75,1502.50,1502.75,49,31,80.00
04/26/2007,08:07,1502.50,1502.75,1502.50,1502.75,25,60,85.00
04/26/2007,08:08,1502.75,1503.00,1502.75,1502.75,145,228,373.00
04/26/2007,08:09,1503.00,1503.00,1502.50,1503.00,164,189,353.00
04/26/2007,08:10,1502.75,1503.00,1502.75,1502.75,31,89,120.00
04/26/2007,08:11,1503.00,1503.00,1502.75,1503.00,52,268,320.00
04/26/2007,08:12,1503.00,1503.00,1503.00,1503.00,39,0,39.00
04/26/2007,08:13,1503.00,1503.00,1502.75,1503.00,10,3,13.00
04/26/2007,08:14,1503.00,1503.00,1502.75,1503.00,162,15,177.00
04/26/2007,08:15,1502.75,1503.00,1502.50,1502.75,21,574,595.00
04/26/2007,08:16,1502.50,1502.75,1502.50,1502.50,5,93,98.00
04/26/2007,08:17,1502.75,1502.75,1502.50,1502.75,59,2,61.00
04/26/2007,08:18,1502.75,1502.75,1502.25,1502.50,67,524,591.00
04/26/2007,08:19,1502.25,1502.50,1502.25,1502.50,41,111,152.00
04/26/2007,08:20,1502.50,1502.50,1502.25,1502.50,101,210,311.00
04/26/2007,08:21,1502.25,1502.50,1502.25,1502.25,59,92,151.00
04/26/2007,08:22,1502.50,1502.50,1502.50,1502.50,135,0,135.00
04/26/2007,08:23,1502.50,1502.50,1502.25,1502.50,356,1,357.00
04/26/2007,08:24,1502.50,1502.50,1502.25,1502.25,62,5,67.00
04/26/2007,08:25,1502.25,1502.50,1502.25,1502.25,75,20,95.00
04/26/2007,08:26,1502.25,1502.75,1502.25,1502.50,191,5,196.00
04/26/2007,08:27,1502.50,1502.75,1502.25,1502.25,100,275,375.00
04/26/2007,08:28,1502.50,1502.50,1502.00,1502.25,400,439,839.00
04/26/2007,08:29,1502.00,1502.25,1501.50,1501.75,185,1822,2007.00
04/26/2007,08:30,1501.75,1502.00,1501.25,1501.50,951,2012,2963.00
04/26/2007,08:31,1501.25,1501.75,1501.00,1501.25,2408,2661,5069.00
04/26/2007,08:32,1501.25,1502.25,1500.75,1501.25,3955,6150,10105.00
04/26/2007,08:33,1501.25,1501.50,1501.00,1501.25,1958,2890,4848.00
04/26/2007,08:34,1501.25,1502.25,1501.25,1502.25,5452,1568,7020.00
04/26/2007,08:35,1502.25,1502.25,1502.00,1502.25,983,551,1534.00
04/26/2007,08:36,1502.25,1502.25,1501.25,1501.50,1713,4059,5772.00
04/26/2007,08:37,1501.50,1502.25,1501.25,1502.00,2367,1270,3637.00
04/26/2007,08:38,1502.00,1502.50,1501.75,1502.25,2385,1935,4320.00
04/26/2007,08:39,1502.25,1502.75,1502.00,1502.50,2361,939,3300.00
04/26/2007,08:40,1502.75,1503.00,1502.25,1502.50,1680,1265,2945.00
04/26/2007,08:41,1502.50,1503.00,1502.25,1502.75,1699,1468,3167.00
04/26/2007,08:42,1503.00,1503.25,1502.75,1502.75,3883,2761,6644.00
04/26/2007,08:43,1502.75,1503.00,1502.25,1502.75,1234,3141,4375.00
04/26/2007,08:44,1502.75,1502.75,1502.50,1502.50,495,1224,1719.00
04/26/2007,08:45,1502.75,1503.00,1502.25,1502.50,814,1334,2148.00
04/26/2007,08:46,1502.50,1502.50,1501.25,1501.75,3128,5022,8150.00
04/26/2007,08:47,1501.75,1502.00,1500.50,1500.50,1683,4545,6228.00
04/26/2007,08:48,1500.50,1501.00,1500.00,1500.50,3158,6556,9714.00
04/26/2007,08:49,1500.25,1501.00,1500.25,1500.75,3247,930,4177.00
04/26/2007,08:50,1500.75,1501.00,1500.75,1500.75,1012,694,1706.00
04/26/2007,08:51,1500.50,1500.75,1500.25,1500.50,1555,2976,4531.00
04/26/2007,08:52,1500.50,1500.50,1499.50,1499.75,6271,6710,12981.00
04/26/2007,08:53,1500.00,1500.25,1499.75,1500.00,2802,1693,4495.00
04/26/2007,08:54,1500.00,1500.00,1499.25,1499.25,823,2744,3567.00
04/26/2007,08:55,1499.25,1499.75,1499.00,1499.75,3690,3328,7018.00
04/26/2007,08:56,1499.50,1500.00,1499.25,1499.50,4018,2061,6079.00
04/26/2007,08:57,1499.50,1499.75,1498.75,1499.00,2808,7124,9932.00
04/26/2007,08:58,1499.25,1499.25,1498.25,1498.50,1687,3144,4831.00
04/26/2007,08:59,1498.50,1499.00,1498.25,1498.75,5001,3532,8533.00
04/26/2007,09:00,1498.75,1498.75,1498.25,1498.25,2403,4242,6645.00
04/26/2007,09:01,1498.50,1499.00,1498.25,1499.00,2684,643,3327.00
04/26/2007,09:02,1499.00,1499.00,1498.25,1498.75,3352,2905,6257.00
04/26/2007,09:03,1498.75,1498.75,1498.00,1498.50,3016,4821,7837.00
04/26/2007,09:04,1498.50,1498.50,1497.50,1497.75,2493,8675,11168.00
04/26/2007,09:05,1497.75,1498.00,1497.50,1497.75,2535,2419,4954.00
04/26/2007,09:06,1497.75,1498.50,1497.50,1498.50,3908,719,4627.00
04/26/2007,09:07,1498.50,1498.75,1498.25,1498.50,3259,653,3912.00
04/26/2007,09:08,1498.50,1499.00,1498.25,1499.00,1900,1204,3104.00
04/26/2007,09:09,1499.00,1499.75,1498.75,1499.25,5561,3355,8916.00
04/26/2007,09:10,1499.50,1499.75,1499.00,1499.75,2440,1124,3564.00
04/26/2007,09:11,1499.50,1499.75,1499.00,1499.25,2054,1967,4021.00
04/26/2007,09:12,1499.50,1499.50,1498.75,1498.75,1494,1957,3451.00
04/26/2007,09:13,1498.75,1499.50,1498.75,1499.50,947,1309,2256.00
04/26/2007,09:14,1499.25,1499.75,1499.25,1499.50,988,730,1718.00
04/26/2007,09:15,1499.50,1500.00,1499.50,1499.50,2809,911,3720.00
04/26/2007,09:16,1499.75,1499.75,1499.25,1499.25,910,886,1796.00
04/26/2007,09:17,1499.50,1499.50,1498.75,1499.00,671,1856,2527.00
04/26/2007,09:18,1499.00,1499.25,1498.75,1499.00,512,787,1299.00
04/26/2007,09:19,1498.75,1499.00,1498.50,1499.00,974,680,1654.00
04/26/2007,09:20,1499.00,1499.25,1498.50,1499.00,1139,1153,2292.00
04/26/2007,09:21,1499.25,1499.25,1498.25,1498.25,1278,2546,3824.00
04/26/2007,09:22,1498.25,1498.50,1497.75,1498.00,2153,2318,4471.00
04/26/2007,09:23,1497.75,1498.25,1497.25,1497.50,1991,3687,5678.00
04/26/2007,09:24,1497.50,1499.00,1497.25,1498.75,5479,3748,9227.00
04/26/2007,09:25,1498.50,1499.75,1498.50,1499.25,3779,2198,5977.00
04/26/2007,09:26,1499.50,1499.75,1499.00,1499.25,627,2498,3125.00
04/26/2007,09:27,1499.25,1499.75,1499.00,1499.50,625,805,1430.00
04/26/2007,09:28,1499.50,1499.75,1499.25,1499.50,1337,1196,2533.00
04/26/2007,09:29,1499.50,1499.50,1499.25,1499.50,155,334,489.00
04/26/2007,09:30,1499.50,1499.75,1499.00,1499.25,1253,1293,2546.00
04/26/2007,09:31,1499.00,1499.75,1499.00,1499.75,1484,131,1615.00
04/26/2007,09:32,1499.75,1500.50,1499.25,1500.50,3896,859,4755.00
04/26/2007,09:33,1500.50,1500.50,1500.25,1500.25,1607,2899,4506.00
04/26/2007,09:34,1500.50,1500.75,1500.00,1500.50,1187,758,1945.00
04/26/2007,09:35,1500.50,1500.75,1500.25,1500.50,1078,1433,2511.00
04/26/2007,09:36,1500.50,1501.00,1500.25,1501.00,2613,1433,4046.00
04/26/2007,09:37,1500.75,1501.50,1500.75,1500.75,3621,2556,6177.00
04/26/2007,09:38,1501.00,1501.25,1500.75,1501.00,2340,658,2998.00
04/26/2007,09:39,1501.00,1501.50,1501.00,1501.25,1134,702,1836.00
04/26/2007,09:40,1501.25,1501.50,1500.50,1500.75,1257,3199,4456.00
04/26/2007,09:41,1501.00,1501.00,1500.75,1501.00,730,130,860.00
04/26/2007,09:42,1501.00,1501.00,1500.50,1500.75,390,433,823.00
04/26/2007,09:43,1500.75,1501.00,1500.50,1500.75,572,1018,1590.00
04/26/2007,09:44,1500.50,1501.25,1500.50,1501.25,2301,258,2559.00
04/26/2007,09:45,1501.25,1501.50,1501.00,1501.50,1465,860,2325.00
04/26/2007,09:46,1501.50,1502.00,1501.50,1501.50,2673,1738,4411.00
04/26/2007,09:47,1501.50,1501.75,1501.25,1501.50,606,800,1406.00
04/26/2007,09:48,1501.50,1501.75,1501.00,1501.00,62,1746,1808.00
04/26/2007,09:49,1501.00,1501.25,1501.00,1501.25,76,549,625.00
04/26/2007,09:50,1501.25,1501.75,1501.25,1501.25,1064,540,1604.00
04/26/2007,09:51,1501.25,1501.50,1501.00,1501.25,699,458,1157.00
04/26/2007,09:52,1501.25,1501.25,1500.75,1501.00,222,1550,1772.00
04/26/2007,09:53,1501.00,1501.50,1500.75,1501.25,861,140,1001.00
04/26/2007,09:54,1501.50,1501.50,1501.00,1501.25,134,488,622.00
04/26/2007,09:55,1501.00,1501.50,1501.00,1501.25,363,299,662.00
04/26/2007,09:56,1501.25,1501.75,1501.00,1501.75,2243,201,2444.00
04/26/2007,09:57,1501.50,1502.00,1501.50,1502.00,924,813,1737.00
04/26/2007,09:58,1501.75,1502.50,1501.75,1502.00,2483,1546,4029.00
04/26/2007,09:59,1502.00,1502.25,1501.75,1502.00,2117,531,2648.00
04/26/2007,10:00,1502.25,1502.50,1502.00,1502.25,654,1357,2011.00
04/26/2007,10:01,1502.25,1502.50,1502.00,1502.50,1096,265,1361.00
04/26/2007,10:02,1502.50,1502.50,1502.00,1502.00,520,863,1383.00
04/26/2007,10:03,1502.25,1502.25,1501.25,1501.50,850,3731,4581.00
04/26/2007,10:04,1501.50,1501.50,1501.25,1501.25,1109,1485,2594.00
04/26/2007,10:05,1501.50,1501.50,1501.25,1501.25,711,505,1216.00
04/26/2007,10:06,1501.25,1501.75,1501.25,1501.50,453,1436,1889.00
04/26/2007,10:07,1501.50,1502.00,1501.50,1501.75,627,369,996.00
04/26/2007,10:08,1501.75,1502.00,1501.50,1502.00,665,307,972.00
04/26/2007,10:09,1502.00,1502.50,1502.00,1502.25,1671,249,1920.00
04/26/2007,10:10,1502.25,1502.50,1501.75,1501.75,835,1942,2777.00
04/26/2007,10:11,1502.00,1502.25,1501.75,1502.25,1862,182,2044.00
04/26/2007,10:12,1502.25,1502.50,1502.00,1502.00,419,74,493.00
04/26/2007,10:13,1502.25,1503.00,1502.00,1503.00,1848,283,2131.00
04/26/2007,10:14,1503.00,1503.00,1502.50,1502.75,993,685,1678.00
04/26/2007,10:15,1502.75,1503.25,1502.50,1502.75,1828,1162,2990.00
04/26/2007,10:16,1502.50,1502.75,1502.00,1502.00,210,2908,3118.00
04/26/2007,10:17,1502.00,1502.25,1501.50,1502.00,656,1737,2393.00
04/26/2007,10:18,1502.00,1502.25,1501.75,1502.00,1404,1039,2443.00
04/26/2007,10:19,1502.00,1502.25,1501.50,1501.75,380,587,967.00
04/26/2007,10:20,1501.75,1502.00,1501.75,1502.00,23,76,99.00
04/26/2007,10:21,1501.75,1502.00,1501.75,1502.00,124,235,359.00
04/26/2007,10:22,1502.00,1502.00,1501.50,1501.75,368,535,903.00
04/26/2007,10:23,1501.50,1501.75,1501.00,1501.00,1064,1568,2632.00
04/26/2007,10:24,1501.00,1501.25,1500.75,1501.00,584,3062,3646.00
04/26/2007,10:25,1501.00,1501.00,1500.50,1501.00,1497,1877,3374.00
04/26/2007,10:26,1500.75,1501.25,1500.75,1501.25,1035,492,1527.00
04/26/2007,10:27,1501.25,1501.50,1501.00,1501.50,1970,184,2154.00
04/26/2007,10:28,1501.50,1501.50,1501.00,1501.00,600,802,1402.00
04/26/2007,10:29,1501.00,1501.25,1500.75,1500.75,122,1066,1188.00
04/26/2007,10:30,1500.75,1501.00,1500.50,1501.00,944,603,1547.00
04/26/2007,10:31,1501.00,1501.00,1500.75,1500.75,83,489,572.00
04/26/2007,10:32,1501.00,1501.00,1500.00,1500.00,821,3315,4136.00
04/26/2007,10:33,1500.25,1500.50,1500.00,1500.25,452,728,1180.00
04/26/2007,10:34,1500.25,1500.50,1500.00,1500.25,176,321,497.00
04/26/2007,10:35,1500.50,1500.50,1500.00,1500.50,703,1150,1853.00
04/26/2007,10:36,1500.50,1500.50,1500.25,1500.50,124,97,221.00
04/26/2007,10:37,1500.50,1500.50,1500.25,1500.50,105,111,216.00
04/26/2007,10:38,1500.50,1501.25,1500.50,1500.75,1754,567,2321.00
04/26/2007,10:39,1501.00,1501.25,1500.75,1501.00,901,327,1228.00
04/26/2007,10:40,1500.75,1501.25,1500.75,1501.25,1336,90,1426.00
04/26/2007,10:41,1501.25,1501.50,1500.75,1500.75,533,918,1451.00
04/26/2007,10:42,1501.00,1501.25,1500.50,1500.50,545,825,1370.00
04/26/2007,10:43,1500.50,1501.00,1500.50,1500.75,373,375,748.00
04/26/2007,10:44,1500.75,1501.25,1500.50,1501.00,378,344,722.00
04/26/2007,10:45,1501.00,1501.25,1500.75,1501.00,180,441,621.00
04/26/2007,10:46,1501.00,1501.50,1500.75,1501.50,606,18,624.00
04/26/2007,10:47,1501.25,1501.75,1501.25,1501.50,694,895,1589.00
04/26/2007,10:48,1501.50,1501.50,1501.00,1501.25,78,556,634.00
04/26/2007,10:49,1501.25,1501.25,1501.00,1501.25,27,33,60.00
04/26/2007,10:50,1501.25,1501.25,1501.00,1501.00,150,339,489.00
04/26/2007,10:51,1501.00,1501.50,1500.75,1501.25,529,288,817.00
04/26/2007,10:52,1501.50,1501.50,1501.00,1501.25,17,125,142.00
04/26/2007,10:53,1501.25,1501.50,1501.00,1501.25,560,62,622.00
04/26/2007,10:54,1501.25,1501.25,1501.00,1501.25,179,91,270.00
04/26/2007,10:55,1501.25,1501.25,1500.75,1500.75,165,1399,1564.00
04/26/2007,10:56,1500.75,1500.75,1499.25,1499.50,902,3938,4840.00
04/26/2007,10:57,1499.75,1499.75,1499.00,1499.50,1680,2454,4134.00
04/26/2007,10:58,1499.50,1499.75,1499.25,1499.75,943,922,1865.00
04/26/2007,10:59,1499.50,1500.00,1499.50,1500.00,1247,137,1384.00
04/26/2007,11:00,1500.00,1500.25,1499.75,1500.00,869,454,1323.00
04/26/2007,11:01,1500.00,1500.25,1499.75,1500.00,174,260,434.00
04/26/2007,11:02,1500.00,1500.75,1500.00,1500.75,2608,178,2786.00
04/26/2007,11:03,1500.75,1500.75,1500.25,1500.50,348,544,892.00
04/26/2007,11:04,1500.50,1500.75,1500.25,1500.50,223,651,874.00
04/26/2007,11:05,1500.25,1500.50,1500.00,1500.00,1023,1200,2223.00
04/26/2007,11:06,1500.00,1500.25,1499.75,1500.25,291,1613,1904.00
04/26/2007,11:07,1500.00,1500.25,1500.00,1500.00,115,423,538.00
04/26/2007,11:08,1500.25,1500.75,1500.00,1500.50,1039,264,1303.00
04/26/2007,11:09,1500.75,1500.75,1500.25,1500.50,249,206,455.00
04/26/2007,11:10,1500.75,1500.75,1500.50,1500.75,733,59,792.00
04/26/2007,11:11,1500.75,1501.25,1500.75,1500.75,1071,1055,2126.00
04/26/2007,11:12,1500.75,1501.00,1500.50,1500.75,279,854,1133.00
04/26/2007,11:13,1501.00,1501.00,1500.50,1500.50,178,574,752.00
04/26/2007,11:14,1500.50,1500.75,1500.50,1500.75,86,120,206.00
04/26/2007,11:15,1500.50,1500.75,1500.25,1500.25,425,902,1327.00
04/26/2007,11:16,1500.25,1500.75,1500.25,1500.50,314,455,769.00
04/26/2007,11:17,1500.50,1500.75,1500.25,1500.75,195,166,361.00
04/26/2007,11:18,1500.75,1500.75,1500.50,1500.50,577,123,700.00
04/26/2007,11:19,1500.75,1500.75,1500.50,1500.50,77,252,329.00
04/26/2007,11:20,1500.75,1501.00,1500.50,1501.00,1034,106,1140.00
04/26/2007,11:21,1501.00,1501.25,1501.00,1501.25,370,0,370.00
04/26/2007,11:22,1501.25,1501.25,1500.75,1500.75,75,464,539.00
04/26/2007,11:23,1500.75,1501.25,1500.75,1501.00,371,41,412.00
04/26/2007,11:24,1501.25,1501.25,1501.00,1501.25,763,67,830.00
04/26/2007,11:25,1501.25,1501.50,1501.00,1501.50,931,87,1018.00
04/26/2007,11:26,1501.50,1501.50,1500.75,1501.00,270,700,970.00
04/26/2007,11:27,1501.00,1501.25,1500.75,1501.00,101,799,900.00
04/26/2007,11:28,1501.25,1501.25,1501.00,1501.00,58,82,140.00
04/26/2007,11:29,1501.00,1501.25,1500.75,1500.75,2,314,316.00
04/26/2007,11:30,1501.00,1501.25,1500.75,1501.00,261,299,560.00
04/26/2007,11:31,1501.00,1501.25,1500.75,1501.25,445,50,495.00
04/26/2007,11:32,1501.25,1501.25,1501.00,1501.00,20,567,587.00
04/26/2007,11:33,1501.00,1501.50,1501.00,1501.25,694,298,992.00
04/26/2007,11:34,1501.25,1501.25,1501.00,1501.00,112,80,192.00
04/26/2007,11:35,1501.25,1501.75,1501.25,1501.50,1412,464,1876.00
04/26/2007,11:36,1501.50,1502.00,1501.25,1501.75,3496,1503,4999.00
04/26/2007,11:37,1501.75,1502.00,1501.50,1501.75,645,596,1241.00
04/26/2007,11:38,1501.75,1502.00,1501.50,1501.50,437,686,1123.00
04/26/2007,11:39,1501.75,1501.75,1501.50,1501.75,86,1044,1130.00
04/26/2007,11:40,1501.50,1501.75,1501.50,1501.75,587,24,611.00
04/26/2007,11:41,1501.75,1501.75,1501.50,1501.50,99,38,137.00
04/26/2007,11:42,1501.75,1501.75,1501.50,1501.50,7,250,257.00
04/26/2007,11:43,1501.75,1501.75,1501.25,1501.50,257,500,757.00
04/26/2007,11:44,1501.50,1501.50,1501.00,1501.00,290,445,735.00
04/26/2007,11:45,1501.00,1501.50,1501.00,1501.00,400,309,709.00
04/26/2007,11:46,1501.25,1501.25,1501.00,1501.25,247,113,360.00
04/26/2007,11:47,1501.25,1501.25,1501.00,1501.25,71,567,638.00
04/26/2007,11:48,1501.00,1501.25,1500.75,1501.00,15,325,340.00
04/26/2007,11:49,1501.00,1501.50,1500.75,1501.50,447,2,449.00
04/26/2007,11:50,1501.50,1501.50,1501.00,1501.00,169,798,967.00
04/26/2007,11:51,1501.00,1501.25,1501.00,1501.00,34,209,243.00
04/26/2007,11:52,1501.00,1501.00,1500.75,1501.00,231,33,264.00
04/26/2007,11:53,1501.25,1501.50,1501.00,1501.25,328,81,409.00
04/26/2007,11:54,1501.25,1501.50,1501.00,1501.25,186,100,286.00
04/26/2007,11:55,1501.50,1501.50,1500.50,1500.75,41,1495,1536.00
04/26/2007,11:56,1500.75,1501.00,1500.50,1501.00,465,255,720.00
04/26/2007,11:57,1501.00,1501.25,1500.75,1500.75,314,343,657.00
04/26/2007,11:58,1501.00,1501.00,1500.50,1500.75,252,429,681.00
04/26/2007,11:59,1500.75,1500.75,1500.50,1500.75,217,1,218.00
04/26/2007,12:00,1500.75,1500.75,1500.50,1500.75,251,62,313.00
04/26/2007,12:01,1500.75,1500.75,1500.50,1500.75,283,287,570.00
04/26/2007,12:02,1501.00,1501.00,1500.50,1501.00,453,101,554.00
04/26/2007,12:03,1501.00,1501.00,1500.75,1500.75,58,354,412.00
04/26/2007,12:04,1501.00,1501.25,1501.00,1501.00,493,290,783.00
04/26/2007,12:05,1501.25,1501.25,1500.75,1500.75,259,143,402.00
04/26/2007,12:06,1500.75,1501.00,1500.50,1500.50,463,346,809.00
04/26/2007,12:07,1500.75,1500.75,1500.50,1500.50,107,45,152.00
04/26/2007,12:08,1500.75,1501.00,1500.75,1501.00,286,78,364.00
04/26/2007,12:09,1501.00,1501.00,1500.75,1501.00,179,13,192.00
04/26/2007,12:10,1501.00,1501.00,1500.75,1500.75,1028,9,1037.00
04/26/2007,12:11,1500.75,1501.00,1500.75,1501.00,63,21,84.00
04/26/2007,12:12,1501.00,1501.00,1500.75,1501.00,435,516,951.00
04/26/2007,12:13,1501.00,1501.00,1500.75,1500.75,553,14,567.00
04/26/2007,12:14,1500.75,1501.25,1500.75,1501.25,467,183,650.00
04/26/2007,12:15,1501.25,1501.25,1501.00,1501.25,12,221,233.00
04/26/2007,12:16,1501.25,1501.25,1500.75,1501.00,529,149,678.00
04/26/2007,12:17,1501.00,1501.25,1501.00,1501.25,89,7,96.00
04/26/2007,12:18,1501.25,1501.50,1501.00,1501.50,789,125,914.00
04/26/2007,12:19,1501.50,1501.75,1501.25,1501.25,611,148,759.00
04/26/2007,12:20,1501.50,1501.50,1501.00,1501.25,280,345,625.00
04/26/2007,12:21,1501.25,1501.25,1501.25,1501.25,116,0,116.00
04/26/2007,12:22,1501.00,1501.25,1500.75,1501.00,208,624,832.00
04/26/2007,12:23,1501.00,1501.25,1500.50,1500.75,60,1136,1196.00
04/26/2007,12:24,1500.75,1500.75,1499.50,1500.00,705,2945,3650.00
04/26/2007,12:25,1500.00,1500.00,1499.50,1499.75,832,897,1729.00
04/26/2007,12:26,1499.50,1500.00,1499.50,1499.75,1317,323,1640.00
04/26/2007,12:27,1499.75,1499.75,1499.50,1499.50,53,130,183.00
04/26/2007,12:28,1499.75,1499.75,1499.50,1499.75,54,12,66.00
04/26/2007,12:29,1499.75,1499.75,1499.00,1499.50,988,2286,3274.00
04/26/2007,12:30,1499.50,1499.50,1499.00,1499.50,239,492,731.00
04/26/2007,12:31,1499.25,1499.50,1499.00,1499.50,376,593,969.00
04/26/2007,12:32,1499.50,1499.75,1499.25,1499.75,2552,92,2644.00
04/26/2007,12:33,1499.75,1499.75,1499.25,1499.50,763,1145,1908.00
04/26/2007,12:34,1499.50,1499.75,1499.25,1499.75,608,156,764.00
04/26/2007,12:35,1499.50,1500.00,1499.50,1499.75,753,628,1381.00
04/26/2007,12:36,1499.75,1500.00,1499.50,1499.75,341,1036,1377.00
04/26/2007,12:37,1499.75,1500.00,1499.25,1499.25,382,1111,1493.00
04/26/2007,12:38,1499.25,1499.50,1499.25,1499.25,8,232,240.00
04/26/2007,12:39,1499.25,1499.50,1499.25,1499.50,220,493,713.00
04/26/2007,12:40,1499.25,1499.50,1499.00,1499.00,537,604,1141.00
04/26/2007,12:41,1499.25,1499.25,1499.00,1499.25,36,323,359.00
04/26/2007,12:42,1499.25,1499.25,1498.25,1498.25,111,3912,4023.00
04/26/2007,12:43,1498.50,1498.75,1498.25,1498.50,1276,969,2245.00
04/26/2007,12:44,1498.50,1498.75,1498.25,1498.50,827,1102,1929.00
04/26/2007,12:45,1498.75,1498.75,1498.50,1498.75,1255,43,1298.00
04/26/2007,12:46,1498.50,1498.75,1498.25,1498.50,359,929,1288.00
04/26/2007,12:47,1498.50,1499.50,1498.50,1499.50,3577,519,4096.00
04/26/2007,12:48,1499.50,1499.75,1499.25,1499.50,763,865,1628.00
04/26/2007,12:49,1499.50,1499.75,1499.25,1499.50,827,574,1401.00
04/26/2007,12:50,1499.25,1499.75,1499.25,1499.75,543,11,554.00
04/26/2007,12:51,1499.75,1500.25,1499.75,1500.00,2469,712,3181.00
04/26/2007,12:52,1500.00,1500.00,1499.50,1499.75,544,1039,1583.00
04/26/2007,12:53,1499.75,1500.00,1499.75,1499.75,245,18,263.00
04/26/2007,12:54,1499.75,1500.50,1499.75,1500.25,1615,1112,2727.00
04/26/2007,12:55,1500.00,1500.25,1500.00,1500.00,285,882,1167.00
04/26/2007,12:56,1500.00,1500.25,1499.75,1499.75,107,483,590.00
04/26/2007,12:57,1500.00,1500.00,1499.50,1499.75,183,1249,1432.00
04/26/2007,12:58,1499.50,1500.50,1499.50,1500.25,2084,317,2401.00
04/26/2007,12:59,1500.50,1500.50,1500.00,1500.25,189,545,734.00
04/26/2007,13:00,1500.00,1500.25,1499.50,1499.75,419,990,1409.00
04/26/2007,13:01,1500.00,1500.00,1499.25,1499.50,547,1148,1695.00
04/26/2007,13:02,1499.50,1499.75,1499.50,1499.50,29,257,286.00
04/26/2007,13:03,1499.25,1499.75,1499.25,1499.75,1564,22,1586.00
04/26/2007,13:04,1500.00,1500.25,1499.75,1500.00,1143,345,1488.00
04/26/2007,13:05,1499.75,1500.25,1499.75,1499.75,291,805,1096.00
04/26/2007,13:06,1499.75,1500.00,1499.50,1500.00,245,167,412.00
04/26/2007,13:07,1500.00,1500.00,1499.75,1499.75,90,34,124.00
04/26/2007,13:08,1500.00,1500.25,1499.75,1500.25,724,49,773.00
04/26/2007,13:09,1500.25,1500.75,1500.25,1500.75,5066,1674,6740.00
04/26/2007,13:10,1500.75,1501.00,1500.50,1500.50,990,686,1676.00
04/26/2007,13:11,1500.50,1501.00,1500.50,1500.75,644,426,1070.00
04/26/2007,13:12,1500.50,1501.00,1500.50,1500.75,508,47,555.00
04/26/2007,13:13,1501.00,1501.00,1500.50,1500.75,555,1139,1694.00
04/26/2007,13:14,1501.00,1501.25,1500.75,1501.00,1216,40,1256.00
04/26/2007,13:15,1501.25,1502.00,1501.00,1501.75,5888,1315,7203.00
04/26/2007,13:16,1501.50,1502.00,1501.50,1501.50,1132,1326,2458.00
04/26/2007,13:17,1501.75,1502.00,1501.50,1502.00,2477,221,2698.00
04/26/2007,13:18,1501.75,1502.00,1501.50,1501.75,1002,507,1509.00
04/26/2007,13:19,1501.75,1502.25,1501.75,1501.75,957,1375,2332.00
04/26/2007,13:20,1502.00,1502.00,1501.50,1502.00,1497,1298,2795.00
04/26/2007,13:21,1502.00,1502.75,1502.00,1502.50,3070,2056,5126.00
04/26/2007,13:22,1502.50,1502.50,1502.00,1502.00,983,1449,2432.00
04/26/2007,13:23,1502.25,1502.50,1502.00,1502.50,757,670,1427.00
04/26/2007,13:24,1502.50,1502.50,1502.00,1502.50,1385,612,1997.00
04/26/2007,13:25,1502.50,1502.50,1502.00,1502.00,120,664,784.00
04/26/2007,13:26,1502.25,1502.75,1502.25,1502.50,901,1005,1906.00
04/26/2007,13:27,1502.50,1503.00,1502.25,1502.25,1103,2187,3290.00
04/26/2007,13:28,1502.50,1502.50,1502.25,1502.25,411,53,464.00
04/26/2007,13:29,1502.50,1502.50,1502.25,1502.25,531,2460,2991.00
04/26/2007,13:30,1502.00,1502.25,1502.00,1502.25,296,88,384.00
04/26/2007,13:31,1502.25,1502.50,1502.00,1502.25,1403,2394,3797.00
04/26/2007,13:32,1502.25,1502.25,1501.50,1501.50,55,2241,2296.00
04/26/2007,13:33,1501.50,1501.75,1501.25,1501.25,225,1391,1616.00
04/26/2007,13:34,1501.50,1501.75,1501.25,1501.75,762,39,801.00
04/26/2007,13:35,1501.75,1502.00,1501.50,1501.75,750,45,795.00
04/26/2007,13:36,1502.00,1502.00,1501.75,1501.75,42,85,127.00
04/26/2007,13:37,1502.00,1502.00,1501.75,1502.00,108,98,206.00
04/26/2007,13:38,1502.00,1502.25,1501.75,1502.25,935,79,1014.00
04/26/2007,13:39,1502.25,1502.50,1502.25,1502.25,144,1515,1659.00
04/26/2007,13:40,1502.50,1503.00,1502.50,1503.00,1705,409,2114.00
04/26/2007,13:41,1503.00,1503.00,1502.50,1502.75,974,1645,2619.00
04/26/2007,13:42,1502.75,1503.00,1502.50,1502.50,407,923,1330.00
04/26/2007,13:43,1502.75,1503.75,1502.75,1503.75,7887,1196,9083.00
04/26/2007,13:44,1503.50,1504.00,1503.50,1503.75,2667,758,3425.00
04/26/2007,13:45,1503.75,1503.75,1503.25,1503.50,309,957,1266.00
04/26/2007,13:46,1503.25,1503.50,1503.25,1503.50,179,103,282.00
04/26/2007,13:47,1503.50,1503.75,1503.25,1503.75,1526,124,1650.00
04/26/2007,13:48,1503.50,1504.00,1503.50,1503.75,779,610,1389.00
04/26/2007,13:49,1503.75,1504.50,1503.50,1504.50,6311,1080,7391.00
04/26/2007,13:50,1504.50,1504.50,1504.00,1504.25,2169,3766,5935.00
04/26/2007,13:51,1504.50,1504.50,1503.50,1503.75,735,2147,2882.00
04/26/2007,13:52,1503.50,1504.00,1503.50,1503.75,656,917,1573.00
04/26/2007,13:53,1503.75,1504.00,1503.25,1503.25,127,1902,2029.00
04/26/2007,13:54,1503.25,1503.75,1503.25,1503.50,425,152,577.00
04/26/2007,13:55,1503.75,1503.75,1503.00,1503.25,804,4268,5072.00
04/26/2007,13:56,1503.25,1503.50,1503.00,1503.25,323,780,1103.00
04/26/2007,13:57,1503.00,1503.25,1502.50,1502.50,269,2026,2295.00
04/26/2007,13:58,1502.50,1503.00,1502.50,1503.00,1611,342,1953.00
04/26/2007,13:59,1502.75,1503.50,1502.75,1503.00,1139,1310,2449.00
04/26/2007,14:00,1503.00,1503.00,1502.75,1502.75,1183,285,1468.00
04/26/2007,14:01,1502.75,1503.25,1502.75,1503.25,783,200,983.00
04/26/2007,14:02,1503.00,1503.25,1503.00,1503.25,929,26,955.00
04/26/2007,14:03,1503.50,1503.50,1503.00,1503.00,69,936,1005.00
04/26/2007,14:04,1503.00,1503.50,1503.00,1503.50,305,132,437.00
04/26/2007,14:05,1503.50,1503.50,1503.00,1503.00,16,1666,1682.00
04/26/2007,14:06,1503.25,1503.25,1502.75,1503.00,429,408,837.00
04/26/2007,14:07,1503.00,1503.25,1503.00,1503.25,223,140,363.00
04/26/2007,14:08,1503.25,1503.25,1503.00,1503.25,115,21,136.00
04/26/2007,14:09,1503.00,1503.50,1503.00,1503.50,413,24,437.00
04/26/2007,14:10,1503.50,1503.50,1503.00,1503.00,52,352,404.00
04/26/2007,14:11,1503.25,1503.50,1503.00,1503.25,281,1328,1609.00
04/26/2007,14:12,1503.25,1503.50,1503.00,1503.25,301,1796,2097.00
04/26/2007,14:13,1503.25,1504.00,1503.25,1503.75,3621,1662,5283.00
04/26/2007,14:14,1503.75,1504.25,1503.50,1504.00,1271,1189,2460.00
04/26/2007,14:15,1504.00,1504.25,1503.75,1504.25,877,1599,2476.00
04/26/2007,14:16,1504.00,1504.25,1504.00,1504.25,1438,137,1575.00
04/26/2007,14:17,1504.25,1504.25,1503.50,1503.75,210,1574,1784.00
04/26/2007,14:18,1503.50,1504.00,1503.50,1503.75,411,169,580.00
04/26/2007,14:19,1503.75,1504.00,1503.75,1503.75,29,202,231.00
04/26/2007,14:20,1504.00,1504.00,1503.50,1503.50,238,355,593.00
04/26/2007,14:21,1503.75,1503.75,1503.50,1503.75,212,26,238.00
04/26/2007,14:22,1504.00,1504.00,1503.50,1503.50,72,425,497.00
04/26/2007,14:23,1503.75,1503.75,1503.50,1503.50,37,30,67.00
04/26/2007,14:24,1503.50,1503.75,1503.25,1503.50,793,540,1333.00
04/26/2007,14:25,1503.50,1503.50,1503.25,1503.25,26,215,241.00
04/26/2007,14:26,1503.25,1503.50,1503.00,1503.25,1099,1913,3012.00
04/26/2007,14:27,1503.25,1503.75,1503.00,1503.50,864,358,1222.00
04/26/2007,14:28,1503.50,1503.50,1503.25,1503.25,812,807,1619.00
04/26/2007,14:29,1503.25,1503.50,1503.25,1503.25,742,50,792.00
04/26/2007,14:30,1503.25,1503.75,1503.25,1503.50,467,217,684.00
04/26/2007,14:31,1503.50,1503.75,1503.25,1503.50,263,541,804.00
04/26/2007,14:32,1503.25,1503.50,1503.00,1503.50,480,640,1120.00
04/26/2007,14:33,1503.50,1503.75,1503.25,1503.25,760,345,1105.00
04/26/2007,14:34,1503.50,1503.50,1503.00,1503.25,158,572,730.00
04/26/2007,14:35,1503.00,1503.50,1503.00,1503.50,466,381,847.00
04/26/2007,14:36,1503.25,1503.50,1503.00,1503.25,208,538,746.00
04/26/2007,14:37,1503.50,1503.50,1503.25,1503.50,68,118,186.00
04/26/2007,14:38,1503.50,1503.50,1503.00,1503.00,124,368,492.00
04/26/2007,14:39,1503.25,1503.25,1502.50,1502.75,941,3227,4168.00
04/26/2007,14:40,1502.50,1502.75,1502.00,1502.25,1563,2487,4050.00
04/26/2007,14:41,1502.25,1502.25,1501.50,1501.75,538,2871,3409.00
04/26/2007,14:42,1501.75,1502.00,1501.50,1501.75,933,1581,2514.00
04/26/2007,14:43,1501.75,1502.00,1501.50,1502.00,1027,1129,2156.00
04/26/2007,14:44,1501.75,1502.25,1501.75,1502.25,1707,112,1819.00
04/26/2007,14:45,1502.00,1502.25,1501.75,1501.75,304,499,803.00
04/26/2007,14:46,1502.00,1502.25,1501.75,1502.00,1683,384,2067.00
04/26/2007,14:47,1502.25,1502.25,1502.00,1502.25,112,140,252.00
04/26/2007,14:48,1502.25,1502.50,1502.00,1502.00,911,1325,2236.00
04/26/2007,14:49,1502.25,1502.25,1501.75,1502.00,490,1072,1562.00
04/26/2007,14:50,1502.00,1502.25,1501.75,1502.25,1128,29,1157.00
04/26/2007,14:51,1502.25,1502.25,1501.75,1502.00,526,701,1227.00
04/26/2007,14:52,1501.75,1502.00,1501.00,1501.25,514,3764,4278.00
04/26/2007,14:53,1501.50,1501.50,1501.00,1501.25,666,1607,2273.00
04/26/2007,14:54,1501.25,1501.25,1500.75,1501.25,1295,4882,6177.00
04/26/2007,14:55,1501.00,1501.50,1501.00,1501.50,2049,2400,4449.00
04/26/2007,14:56,1501.25,1501.50,1501.00,1501.25,950,781,1731.00
04/26/2007,14:57,1501.25,1501.50,1500.75,1500.75,347,1780,2127.00
04/26/2007,14:58,1501.00,1501.25,1500.75,1501.25,856,87,943.00
04/26/2007,14:59,1501.00,1501.25,1500.50,1500.50,295,4948,5243.00
04/26/2007,15:00,1500.50,1501.00,1500.25,1500.25,4742,10355,15097.00
04/26/2007,15:01,1500.25,1500.75,1499.50,1500.50,9089,10879,19968.00
04/26/2007,15:02,1500.75,1501.00,1500.50,1501.00,3424,2971,6395.00
04/26/2007,15:03,1501.00,1501.50,1500.75,1501.50,2746,1274,4020.00
04/26/2007,15:04,1501.25,1501.50,1501.00,1501.00,274,1845,2119.00
04/26/2007,15:05,1501.25,1501.25,1500.50,1500.50,133,1809,1942.00
04/26/2007,15:06,1500.50,1500.75,1500.50,1500.75,903,323,1226.00
04/26/2007,15:07,1500.75,1500.75,1500.00,1500.25,1239,1375,2614.00
04/26/2007,15:08,1500.50,1500.50,1500.00,1500.25,636,875,1511.00
04/26/2007,15:09,1500.25,1500.75,1500.25,1500.50,433,309,742.00
04/26/2007,15:10,1500.50,1501.00,1500.25,1501.00,1356,183,1539.00
04/26/2007,15:11,1501.00,1502.00,1500.75,1501.50,5015,2009,7024.00
04/26/2007,15:12,1501.50,1502.00,1501.25,1502.00,1377,598,1975.00
04/26/2007,15:13,1502.00,1502.50,1501.75,1502.50,1997,907,2904.00
04/26/2007,15:14,1502.25,1502.75,1502.25,1502.50,1994,998,2992.00
04/26/2007,15:15,1502.25,1503.25,1502.25,1502.50,4106,2526,6632.00
04/26/2007,15:31,1502.00,1502.00,1501.25,1501.50,270,1193,1463.00
04/26/2007,15:32,1501.50,1501.50,1500.50,1500.50,3,984,987.00
04/26/2007,15:33,1500.75,1501.00,1500.50,1500.75,512,76,588.00
04/26/2007,15:34,1501.00,1501.00,1500.75,1501.00,191,111,302.00
04/26/2007,15:35,1501.00,1501.00,1500.75,1500.75,197,343,540.00
04/26/2007,15:36,1500.75,1500.75,1500.75,1500.75,0,208,208.00
04/26/2007,15:37,1500.75,1500.75,1500.75,1500.75,0,5,5.00
04/26/2007,15:38,1501.00,1501.00,1500.75,1501.00,343,12,355.00
04/26/2007,15:39,1501.25,1501.25,1501.25,1501.25,17,0,17.00
04/26/2007,15:40,1501.25,1501.25,1501.00,1501.00,139,329,468.00
04/26/2007,15:41,1501.00,1501.00,1500.75,1501.00,10,95,105.00
04/26/2007,15:42,1501.00,1501.25,1501.00,1501.00,11,56,67.00
04/26/2007,15:43,1500.75,1501.00,1500.75,1500.75,11,3,14.00
04/26/2007,15:44,1500.75,1500.75,1500.75,1500.75,0,246,246.00
04/26/2007,15:45,1500.75,1500.75,1500.75,1500.75,0,119,119.00
04/26/2007,15:46,1500.75,1500.75,1500.50,1500.75,9,119,128.00
04/26/2007,15:47,1500.75,1500.75,1500.25,1500.75,447,521,968.00
04/26/2007,15:48,1500.75,1500.75,1500.75,1500.75,126,0,126.00
04/26/2007,15:49,1501.00,1501.00,1501.00,1501.00,336,0,336.00
04/26/2007,15:50,1501.00,1501.00,1501.00,1501.00,100,0,100.00
04/26/2007,15:51,1501.25,1501.50,1501.00,1501.50,687,2,689.00
04/26/2007,15:52,1501.50,1501.50,1501.50,1501.50,314,0,314.00
04/26/2007,15:53,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,15:54,1501.50,1501.50,1501.50,1501.50,410,0,410.00
04/26/2007,15:55,1501.75,1502.00,1501.50,1502.00,709,1,710.00
04/26/2007,15:56,1502.00,1502.25,1502.00,1502.25,292,4,296.00
04/26/2007,15:57,1502.25,1502.25,1501.75,1502.00,719,148,867.00
04/26/2007,15:58,1501.75,1502.00,1501.75,1502.00,1,43,44.00
04/26/2007,16:00,1501.75,1502.00,1501.75,1501.75,15,201,216.00
04/26/2007,17:01,1501.25,1501.50,1501.25,1501.50,133,0,133.00
04/26/2007,17:02,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,17:04,1501.25,1501.25,1501.25,1501.25,0,111,111.00
04/26/2007,17:05,1501.25,1501.25,1501.25,1501.25,0,30,30.00
04/26/2007,17:06,1501.25,1501.25,1501.25,1501.25,0,20,20.00
04/26/2007,17:07,1501.25,1501.25,1501.25,1501.25,0,100,100.00
04/26/2007,17:08,1501.25,1501.25,1501.00,1501.00,0,2,2.00
04/26/2007,17:10,1501.00,1501.00,1501.00,1501.00,0,8,8.00
04/26/2007,17:11,1501.25,1501.50,1501.25,1501.50,40,0,40.00
04/26/2007,17:12,1501.25,1501.25,1501.25,1501.25,0,6,6.00
04/26/2007,17:13,1501.25,1501.25,1501.25,1501.25,0,3,3.00
04/26/2007,17:14,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,17:15,1501.25,1501.25,1501.25,1501.25,0,7,7.00
04/26/2007,17:16,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,17:19,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,17:21,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,17:22,1501.50,1501.50,1501.25,1501.25,2,1,3.00
04/26/2007,17:23,1501.50,1501.50,1501.50,1501.50,4,0,4.00
04/26/2007,17:25,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/26/2007,17:30,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,17:31,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,17:33,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,17:34,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,17:36,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,17:37,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,17:39,1501.25,1501.75,1501.25,1501.50,113,57,170.00
04/26/2007,17:40,1501.50,1501.50,1501.50,1501.50,0,28,28.00
04/26/2007,17:42,1501.25,1501.50,1501.25,1501.50,66,37,103.00
04/26/2007,17:43,1501.75,1501.75,1501.50,1501.50,3,50,53.00
04/26/2007,17:44,1501.50,1501.50,1501.50,1501.50,0,96,96.00
04/26/2007,17:45,1501.50,1501.50,1501.50,1501.50,0,20,20.00
04/26/2007,17:46,1501.50,1501.50,1501.50,1501.50,0,5,5.00
04/26/2007,17:51,1501.50,1501.50,1501.50,1501.50,0,1,1.00
04/26/2007,17:52,1501.50,1501.50,1501.50,1501.50,0,6,6.00
04/26/2007,17:54,1501.50,1501.50,1501.50,1501.50,0,1,1.00
04/26/2007,17:56,1501.50,1501.50,1501.50,1501.50,0,6,6.00
04/26/2007,17:57,1501.50,1501.50,1501.50,1501.50,0,15,15.00
04/26/2007,17:58,1501.50,1501.50,1501.50,1501.50,0,1,1.00
04/26/2007,17:59,1501.50,1501.50,1501.50,1501.50,0,1,1.00
04/26/2007,18:00,1501.50,1501.50,1501.50,1501.50,0,1,1.00
04/26/2007,18:01,1501.50,1501.50,1501.25,1501.25,0,23,23.00
04/26/2007,18:03,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:04,1501.50,1501.50,1501.50,1501.50,6,0,6.00
04/26/2007,18:06,1501.50,1501.50,1501.25,1501.25,6,94,100.00
04/26/2007,18:11,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,18:13,1501.50,1501.50,1501.50,1501.50,2,0,2.00
04/26/2007,18:18,1501.25,1501.25,1501.25,1501.25,0,50,50.00
04/26/2007,18:19,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:21,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,18:27,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:29,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,18:31,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:33,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:34,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:35,1501.50,1501.50,1501.50,1501.50,3,0,3.00
04/26/2007,18:38,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/26/2007,18:39,1501.25,1501.25,1501.25,1501.25,0,74,74.00
04/26/2007,18:40,1501.25,1501.25,1501.25,1501.25,0,25,25.00
04/26/2007,18:41,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,18:46,1501.25,1501.25,1501.25,1501.25,0,23,23.00
04/26/2007,18:47,1501.25,1501.25,1501.25,1501.25,0,5,5.00
04/26/2007,18:48,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,18:49,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,18:50,1501.25,1501.25,1501.25,1501.25,0,29,29.00
04/26/2007,18:51,1501.25,1501.50,1501.25,1501.25,24,29,53.00
04/26/2007,18:53,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:54,1501.25,1501.25,1501.25,1501.25,0,50,50.00
04/26/2007,18:55,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:58,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,18:59,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,19:01,1501.25,1501.25,1501.25,1501.25,0,39,39.00
04/26/2007,19:02,1501.25,1501.25,1501.25,1501.25,0,2,2.00
04/26/2007,19:03,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,19:04,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/26/2007,19:08,1501.25,1501.25,1501.00,1501.00,0,30,30.00
04/26/2007,19:10,1501.00,1501.00,1501.00,1501.00,0,121,121.00
04/26/2007,19:11,1501.25,1501.25,1501.25,1501.25,13,0,13.00
04/26/2007,19:14,1501.50,1501.50,1501.50,1501.50,20,0,20.00
04/26/2007,19:16,1501.75,1501.75,1501.50,1501.50,142,1,143.00
04/26/2007,19:17,1501.50,1501.50,1501.50,1501.50,0,8,8.00
04/26/2007,19:18,1501.75,1501.75,1501.75,1501.75,1,0,1.00
04/26/2007,19:19,1501.75,1501.75,1501.75,1501.75,10,0,10.00
04/26/2007,19:21,1501.75,1501.75,1501.75,1501.75,102,0,102.00
04/26/2007,19:22,1501.50,1501.75,1501.50,1501.75,10,1,11.00
04/26/2007,19:23,1501.50,1501.75,1501.50,1501.75,2,1,3.00
04/26/2007,19:24,1502.00,1502.00,1501.75,1501.75,3,45,48.00
04/26/2007,19:25,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/26/2007,19:26,1501.75,1501.75,1501.75,1501.75,0,8,8.00
04/26/2007,19:28,1501.75,1501.75,1501.75,1501.75,0,25,25.00
04/26/2007,19:29,1501.75,1501.75,1501.75,1501.75,0,4,4.00
04/26/2007,19:30,1501.75,1501.75,1501.75,1501.75,0,2,2.00
04/26/2007,19:31,1501.75,1502.25,1501.75,1502.25,157,2,159.00
04/26/2007,19:32,1502.00,1502.00,1502.00,1502.00,0,5,5.00
04/26/2007,19:33,1502.00,1502.00,1502.00,1502.00,0,6,6.00
04/26/2007,19:34,1502.00,1502.00,1502.00,1502.00,0,5,5.00
04/26/2007,19:35,1502.00,1502.00,1502.00,1502.00,0,2,2.00
04/26/2007,19:37,1502.25,1502.25,1502.25,1502.25,4,0,4.00
04/26/2007,19:38,1502.00,1502.25,1502.00,1502.25,1,10,11.00
04/26/2007,19:39,1502.25,1502.25,1502.25,1502.25,12,0,12.00
04/26/2007,19:42,1502.00,1502.00,1502.00,1502.00,0,52,52.00
04/26/2007,19:43,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/26/2007,19:47,1501.75,1501.75,1501.75,1501.75,0,25,25.00
04/26/2007,19:48,1501.75,1501.75,1501.75,1501.75,0,1,1.00
04/26/2007,19:50,1501.75,1501.75,1501.75,1501.75,0,10,10.00
04/26/2007,19:53,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/26/2007,19:54,1502.00,1502.00,1502.00,1502.00,2,0,2.00
04/26/2007,19:55,1502.00,1502.00,1502.00,1502.00,1,0,1.00
04/26/2007,19:56,1502.00,1502.00,1502.00,1502.00,3,0,3.00
04/26/2007,19:57,1502.00,1502.25,1502.00,1502.25,6,2,8.00
04/26/2007,20:00,1502.00,1502.00,1502.00,1502.00,0,25,25.00
04/26/2007,20:01,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/26/2007,20:02,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:04,1502.25,1502.25,1502.00,1502.00,58,1,59.00
04/26/2007,20:05,1502.00,1502.00,1502.00,1502.00,0,4,4.00
04/26/2007,20:06,1502.00,1502.00,1502.00,1502.00,0,4,4.00
04/26/2007,20:07,1502.00,1502.00,1502.00,1502.00,0,20,20.00
04/26/2007,20:08,1502.00,1502.00,1502.00,1502.00,0,21,21.00
04/26/2007,20:09,1502.25,1502.25,1502.25,1502.25,40,0,40.00
04/26/2007,20:10,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/26/2007,20:11,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:12,1502.25,1502.25,1502.25,1502.25,100,0,100.00
04/26/2007,20:13,1502.00,1502.00,1502.00,1502.00,0,40,40.00
04/26/2007,20:14,1502.00,1502.00,1502.00,1502.00,0,2,2.00
04/26/2007,20:15,1502.25,1502.50,1502.25,1502.25,54,2,56.00
04/26/2007,20:16,1502.25,1502.25,1502.25,1502.25,0,7,7.00
04/26/2007,20:17,1502.25,1502.25,1502.25,1502.25,0,1,1.00
04/26/2007,20:19,1502.25,1502.25,1502.25,1502.25,0,8,8.00
04/26/2007,20:21,1502.25,1502.25,1502.25,1502.25,0,7,7.00
04/26/2007,20:22,1502.25,1502.25,1502.25,1502.25,0,40,40.00
04/26/2007,20:24,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:25,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/26/2007,20:27,1502.00,1502.00,1502.00,1502.00,0,10,10.00
04/26/2007,20:28,1502.00,1502.00,1502.00,1502.00,0,22,22.00
04/26/2007,20:29,1502.00,1502.00,1502.00,1502.00,0,4,4.00
04/26/2007,20:30,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/26/2007,20:31,1502.00,1502.00,1502.00,1502.00,0,6,6.00
04/26/2007,20:32,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:34,1502.00,1502.00,1502.00,1502.00,0,3,3.00
04/26/2007,20:37,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:38,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:39,1502.00,1502.00,1502.00,1502.00,0,3,3.00
04/26/2007,20:41,1502.00,1502.00,1502.00,1502.00,0,1,1.00
04/26/2007,20:43,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/26/2007,20:45,1502.00,1502.00,1502.00,1502.00,0,31,31.00
04/26/2007,20:47,1501.75,1501.75,1501.75,1501.75,0,68,68.00
04/26/2007,20:48,1501.50,1501.50,1501.50,1501.50,0,3,3.00
04/26/2007,20:49,1501.50,1501.50,1501.50,1501.50,0,2,2.00
04/26/2007,20:50,1501.50,1501.50,1501.50,1501.50,0,104,104.00
04/26/2007,20:51,1501.50,1501.75,1501.50,1501.50,2,3,5.00
04/26/2007,20:52,1501.50,1501.50,1501.25,1501.25,0,231,231.00
04/26/2007,20:54,1501.25,1501.25,1501.00,1501.00,0,31,31.00
04/26/2007,20:55,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/26/2007,20:56,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/26/2007,20:57,1501.25,1501.25,1501.00,1501.00,1,2,3.00
04/26/2007,20:58,1501.00,1501.00,1501.00,1501.00,0,41,41.00
04/26/2007,21:00,1501.00,1501.00,1501.00,1501.00,0,50,50.00
04/26/2007,21:01,1501.00,1501.00,1501.00,1501.00,0,1,1.00
04/26/2007,21:02,1501.00,1501.00,1501.00,1501.00,0,2,2.00
04/26/2007,21:03,1501.00,1501.00,1501.00,1501.00,0,5,5.00
04/26/2007,21:04,1501.00,1501.00,1500.75,1500.75,0,146,146.00
04/26/2007,21:05,1500.75,1500.75,1500.75,1500.75,0,133,133.00
04/26/2007,21:06,1501.00,1501.00,1501.00,1501.00,5,0,5.00
04/26/2007,21:07,1500.75,1501.00,1500.75,1501.00,50,7,57.00
04/26/2007,21:09,1501.00,1501.00,1501.00,1501.00,3,0,3.00
04/26/2007,21:11,1501.00,1501.00,1501.00,1501.00,3,0,3.00
04/26/2007,21:13,1501.00,1501.00,1501.00,1501.00,28,0,28.00
04/26/2007,21:14,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/26/2007,21:15,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/26/2007,21:16,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/26/2007,21:17,1500.75,1501.00,1500.75,1501.00,3,2,5.00
04/26/2007,21:21,1501.00,1501.00,1500.75,1501.00,6,3,9.00
04/26/2007,21:22,1501.00,1501.00,1500.75,1500.75,4,25,29.00
04/26/2007,21:24,1501.00,1501.00,1500.75,1500.75,1,1,2.00
04/26/2007,21:28,1500.75,1500.75,1500.75,1500.75,0,1,1.00
04/26/2007,21:30,1500.75,1500.75,1500.75,1500.75,0,2,2.00
04/26/2007,21:33,1500.75,1501.00,1500.75,1501.00,1,1,2.00
04/26/2007,21:34,1501.00,1501.00,1500.75,1500.75,1,30,31.00
04/26/2007,21:35,1500.75,1501.00,1500.75,1501.00,1,1,2.00
04/26/2007,21:36,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/26/2007,21:37,1501.00,1501.00,1501.00,1501.00,10,0,10.00
04/26/2007,21:38,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/26/2007,21:39,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/26/2007,21:40,1501.00,1501.00,1500.75,1501.00,8,1,9.00
04/26/2007,21:42,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/26/2007,21:43,1501.00,1501.00,1501.00,1501.00,21,0,21.00
04/26/2007,21:44,1501.00,1501.00,1501.00,1501.00,9,0,9.00
04/26/2007,21:45,1501.00,1501.25,1501.00,1501.25,6,0,6.00
04/26/2007,21:48,1501.25,1501.25,1501.25,1501.25,20,0,20.00
04/26/2007,21:49,1501.00,1501.00,1501.00,1501.00,0,7,7.00
04/26/2007,21:51,1501.00,1501.00,1501.00,1501.00,0,2,2.00
04/26/2007,21:52,1501.25,1501.25,1500.75,1500.75,2,134,136.00
04/26/2007,21:53,1500.75,1500.75,1500.50,1500.50,0,118,118.00
04/26/2007,21:54,1500.75,1500.75,1500.50,1500.75,4,15,19.00
04/26/2007,21:55,1500.50,1500.50,1500.50,1500.50,0,6,6.00
04/26/2007,21:56,1500.50,1500.75,1500.50,1500.75,5,3,8.00
04/26/2007,21:58,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/26/2007,21:59,1500.50,1500.50,1500.50,1500.50,0,27,27.00
04/26/2007,22:00,1500.50,1500.50,1500.50,1500.50,0,52,52.00
04/26/2007,22:01,1500.75,1500.75,1500.75,1500.75,3,0,3.00
04/26/2007,22:02,1500.50,1500.50,1500.50,1500.50,0,50,50.00
04/26/2007,22:04,1500.50,1500.75,1500.50,1500.75,1,1,2.00
04/26/2007,22:06,1500.50,1500.50,1500.50,1500.50,0,2,2.00
04/26/2007,22:07,1500.75,1501.00,1500.75,1501.00,45,0,45.00
04/26/2007,22:08,1501.00,1501.00,1500.75,1500.75,20,10,30.00
04/26/2007,22:09,1500.75,1500.75,1500.50,1500.75,1,20,21.00
04/26/2007,22:10,1500.75,1500.75,1500.50,1500.50,66,20,86.00
04/26/2007,22:11,1500.50,1500.50,1500.50,1500.50,0,10,10.00
04/26/2007,22:12,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/26/2007,22:13,1500.75,1501.00,1500.75,1501.00,60,0,60.00
04/26/2007,22:15,1500.75,1500.75,1500.75,1500.75,0,1,1.00
04/26/2007,22:18,1500.75,1500.75,1500.75,1500.75,0,1,1.00
04/26/2007,22:19,1500.75,1500.75,1500.75,1500.75,0,6,6.00
04/26/2007,22:20,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/26/2007,22:21,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/26/2007,22:23,1500.75,1500.75,1500.75,1500.75,0,4,4.00
04/26/2007,22:26,1501.00,1501.00,1500.75,1500.75,2,25,27.00
04/26/2007,22:29,1500.75,1500.75,1500.75,1500.75,0,8,8.00
04/26/2007,22:30,1500.75,1500.75,1500.75,1500.75,0,2,2.00
04/26/2007,22:32,1500.75,1501.00,1500.75,1501.00,85,1,86.00
04/26/2007,22:34,1501.00,1501.00,1501.00,1501.00,4,0,4.00
04/26/2007,22:35,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/26/2007,22:36,1501.00,1501.00,1501.00,1501.00,4,0,4.00
04/26/2007,22:39,1501.25,1501.25,1501.25,1501.25,5,0,5.00
04/26/2007,22:41,1501.25,1501.25,1501.25,1501.25,2,0,2.00
04/26/2007,22:43,1501.25,1501.25,1501.25,1501.25,2,0,2.00
04/26/2007,22:45,1501.00,1501.00,1501.00,1501.00,0,13,13.00
04/26/2007,22:49,1501.00,1501.00,1501.00,1501.00,0,1,1.00
04/26/2007,22:51,1500.75,1500.75,1500.50,1500.75,27,31,58.00
04/26/2007,22:52,1500.75,1501.00,1500.75,1501.00,35,0,35.00
04/26/2007,22:54,1500.75,1500.75,1500.50,1500.50,0,2,2.00
04/26/2007,22:55,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/26/2007,22:58,1500.75,1500.75,1500.75,1500.75,4,0,4.00
04/26/2007,22:59,1500.50,1500.75,1500.50,1500.75,2,20,22.00
04/26/2007,23:00,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/26/2007,23:03,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:06,1500.75,1500.75,1500.75,1500.75,9,0,9.00
04/26/2007,23:07,1500.50,1500.50,1500.50,1500.50,0,50,50.00
04/26/2007,23:08,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/26/2007,23:09,1501.00,1501.00,1500.75,1500.75,21,2,23.00
04/26/2007,23:10,1501.00,1501.00,1500.75,1500.75,2,2,4.00
04/26/2007,23:14,1500.75,1500.75,1500.50,1500.50,0,250,250.00
04/26/2007,23:15,1500.50,1500.75,1500.50,1500.50,3,3,6.00
04/26/2007,23:19,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:21,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:24,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:26,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:29,1501.00,1501.00,1500.75,1500.75,1,10,11.00
04/26/2007,23:30,1500.75,1500.75,1500.75,1500.75,0,16,16.00
04/26/2007,23:35,1500.75,1500.75,1500.75,1500.75,0,1,1.00
04/26/2007,23:36,1500.75,1500.75,1500.75,1500.75,0,4,4.00
04/26/2007,23:37,1500.75,1500.75,1500.75,1500.75,0,3,3.00
04/26/2007,23:38,1500.75,1500.75,1500.75,1500.75,0,16,16.00
04/26/2007,23:40,1500.75,1500.75,1500.75,1500.75,0,1,1.00
04/26/2007,23:46,1500.75,1500.75,1500.50,1500.50,0,25,25.00
04/26/2007,23:49,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:51,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/26/2007,23:52,1500.75,1500.75,1500.75,1500.75,15,0,15.00
04/27/2007,00:00,1500.75,1500.75,1500.75,1500.75,5,0,5.00
04/27/2007,00:02,1500.75,1500.75,1500.75,1500.75,4,0,4.00
04/27/2007,00:03,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/27/2007,00:04,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/27/2007,00:05,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/27/2007,00:06,1500.75,1500.75,1500.75,1500.75,11,0,11.00
04/27/2007,00:07,1500.75,1500.75,1500.50,1500.50,1,2,3.00
04/27/2007,00:09,1500.50,1500.50,1500.50,1500.50,0,4,4.00
04/27/2007,00:11,1500.50,1500.50,1500.50,1500.50,0,100,100.00
04/27/2007,00:12,1500.50,1500.50,1500.50,1500.50,0,13,13.00
04/27/2007,00:15,1500.50,1500.50,1500.50,1500.50,0,2,2.00
04/27/2007,00:16,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/27/2007,00:25,1500.50,1500.50,1500.50,1500.50,0,20,20.00
04/27/2007,00:26,1500.75,1500.75,1500.75,1500.75,126,0,126.00
04/27/2007,00:27,1501.00,1501.00,1501.00,1501.00,7,0,7.00
04/27/2007,00:29,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/27/2007,00:31,1500.75,1501.00,1500.75,1501.00,8,1,9.00
04/27/2007,00:32,1501.00,1501.00,1501.00,1501.00,17,0,17.00
04/27/2007,00:38,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/27/2007,00:40,1501.00,1501.00,1501.00,1501.00,5,0,5.00
04/27/2007,00:42,1501.25,1501.25,1501.00,1501.00,5,10,15.00
04/27/2007,00:43,1501.25,1501.25,1501.25,1501.25,11,0,11.00
04/27/2007,00:44,1501.00,1501.00,1501.00,1501.00,0,6,6.00
04/27/2007,00:45,1501.00,1501.00,1501.00,1501.00,0,4,4.00
04/27/2007,00:48,1501.25,1501.25,1501.25,1501.25,10,0,10.00
04/27/2007,00:49,1501.25,1501.25,1501.00,1501.00,5,15,20.00
04/27/2007,00:51,1501.25,1501.25,1500.75,1500.75,16,2,18.00
04/27/2007,00:52,1501.25,1501.25,1501.25,1501.25,7,0,7.00
04/27/2007,00:53,1500.75,1501.00,1500.75,1500.75,1,2,3.00
04/27/2007,00:54,1500.75,1500.75,1500.75,1500.75,0,5,5.00
04/27/2007,00:57,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/27/2007,00:59,1501.00,1501.00,1501.00,1501.00,15,0,15.00
04/27/2007,01:00,1501.00,1501.25,1501.00,1501.00,73,2,75.00
04/27/2007,01:01,1501.00,1501.00,1501.00,1501.00,0,36,36.00
04/27/2007,01:02,1501.00,1501.00,1501.00,1501.00,0,6,6.00
04/27/2007,01:03,1500.75,1500.75,1500.75,1500.75,0,92,92.00
04/27/2007,01:04,1500.75,1500.75,1500.75,1500.75,0,26,26.00
04/27/2007,01:05,1500.75,1501.00,1500.75,1500.75,1,17,18.00
04/27/2007,01:06,1500.75,1501.00,1500.75,1501.00,2,26,28.00
04/27/2007,01:07,1500.75,1500.75,1500.75,1500.75,0,2,2.00
04/27/2007,01:08,1500.50,1501.00,1500.50,1501.00,5,2,7.00
04/27/2007,01:09,1500.75,1500.75,1500.50,1500.50,0,24,24.00
04/27/2007,01:10,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/27/2007,01:11,1500.75,1500.75,1500.75,1500.75,10,0,10.00
04/27/2007,01:14,1500.75,1500.75,1500.50,1500.50,15,11,26.00
04/27/2007,01:16,1500.75,1500.75,1500.75,1500.75,21,0,21.00
04/27/2007,01:17,1500.75,1500.75,1500.75,1500.75,36,0,36.00
04/27/2007,01:18,1501.00,1501.00,1501.00,1501.00,88,0,88.00
04/27/2007,01:19,1501.00,1501.00,1501.00,1501.00,2,0,2.00
04/27/2007,01:25,1500.75,1500.75,1500.75,1500.75,0,30,30.00
04/27/2007,01:27,1501.00,1501.00,1501.00,1501.00,36,0,36.00
04/27/2007,01:28,1501.25,1501.25,1501.25,1501.25,12,0,12.00
04/27/2007,01:29,1501.00,1501.00,1501.00,1501.00,0,9,9.00
04/27/2007,01:30,1500.75,1500.75,1500.75,1500.75,0,30,30.00
04/27/2007,01:31,1501.00,1501.00,1500.75,1500.75,3,5,8.00
04/27/2007,01:32,1501.00,1501.00,1501.00,1501.00,12,0,12.00
04/27/2007,01:33,1500.75,1500.75,1500.75,1500.75,0,37,37.00
04/27/2007,01:34,1500.75,1500.75,1500.50,1500.50,0,18,18.00
04/27/2007,01:35,1500.75,1501.00,1500.75,1501.00,79,0,79.00
04/27/2007,01:38,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/27/2007,01:41,1500.75,1500.75,1500.75,1500.75,0,3,3.00
04/27/2007,01:42,1501.00,1501.00,1501.00,1501.00,8,0,8.00
04/27/2007,01:43,1500.75,1500.75,1500.75,1500.75,0,51,51.00
04/27/2007,01:44,1500.75,1500.75,1500.75,1500.75,0,1,1.00
04/27/2007,01:45,1500.75,1500.75,1500.75,1500.75,0,3,3.00
04/27/2007,01:46,1500.50,1501.00,1500.50,1501.00,38,55,93.00
04/27/2007,01:50,1501.00,1501.00,1500.75,1500.75,4,1,5.00
04/27/2007,01:55,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/27/2007,01:56,1501.00,1501.00,1501.00,1501.00,1,0,1.00
04/27/2007,01:57,1501.00,1501.00,1501.00,1501.00,34,0,34.00
04/27/2007,01:59,1501.00,1501.25,1501.00,1501.25,2,0,2.00
04/27/2007,02:00,1501.00,1501.00,1501.00,1501.00,0,107,107.00
04/27/2007,02:01,1501.00,1501.00,1501.00,1501.00,0,70,70.00
04/27/2007,02:02,1501.00,1501.25,1501.00,1501.00,1,27,28.00
04/27/2007,02:03,1501.00,1501.00,1500.75,1500.75,0,23,23.00
04/27/2007,02:04,1501.00,1501.00,1501.00,1501.00,37,0,37.00
04/27/2007,02:05,1501.00,1501.00,1501.00,1501.00,7,0,7.00
04/27/2007,02:06,1500.75,1500.75,1500.75,1500.75,0,64,64.00
04/27/2007,02:07,1500.75,1500.75,1500.75,1500.75,0,82,82.00
04/27/2007,02:08,1501.00,1501.00,1501.00,1501.00,124,0,124.00
04/27/2007,02:09,1501.00,1501.25,1501.00,1501.25,246,0,246.00
04/27/2007,02:10,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/27/2007,02:11,1501.25,1501.25,1501.00,1501.25,17,103,120.00
04/27/2007,02:12,1501.25,1501.25,1501.25,1501.25,54,0,54.00
04/27/2007,02:13,1501.25,1501.50,1501.25,1501.25,127,58,185.00
04/27/2007,02:14,1501.25,1501.25,1501.25,1501.25,0,18,18.00
04/27/2007,02:15,1501.25,1501.25,1501.25,1501.25,0,14,14.00
04/27/2007,02:16,1501.25,1501.25,1501.00,1501.00,0,15,15.00
04/27/2007,02:17,1501.00,1501.00,1501.00,1501.00,0,186,186.00
04/27/2007,02:18,1500.75,1500.75,1500.75,1500.75,0,79,79.00
04/27/2007,02:19,1500.50,1501.00,1500.50,1501.00,152,8,160.00
04/27/2007,02:20,1501.00,1501.00,1500.75,1500.75,98,91,189.00
04/27/2007,02:21,1500.50,1500.50,1500.50,1500.50,0,101,101.00
04/27/2007,02:22,1500.50,1500.50,1500.50,1500.50,0,60,60.00
04/27/2007,02:24,1500.50,1500.75,1500.50,1500.50,1,117,118.00
04/27/2007,02:25,1500.50,1500.50,1500.25,1500.25,5,28,33.00
04/27/2007,02:26,1500.25,1500.50,1500.25,1500.25,3,696,699.00
04/27/2007,02:27,1500.25,1500.25,1500.25,1500.25,0,9,9.00
04/27/2007,02:28,1500.50,1500.50,1499.75,1500.00,76,521,597.00
04/27/2007,02:29,1500.00,1500.00,1499.75,1500.00,29,6,35.00
04/27/2007,02:30,1500.00,1500.00,1499.50,1499.75,26,120,146.00
04/27/2007,02:31,1499.75,1499.75,1499.50,1499.75,215,2,217.00
04/27/2007,02:32,1500.00,1500.00,1499.50,1499.50,1,87,88.00
04/27/2007,02:33,1499.75,1499.75,1499.75,1499.75,211,0,211.00
04/27/2007,02:34,1499.75,1499.75,1499.50,1499.75,27,4,31.00
04/27/2007,02:35,1499.50,1499.50,1499.25,1499.50,40,107,147.00
04/27/2007,02:36,1499.25,1499.50,1499.25,1499.50,68,64,132.00
04/27/2007,02:37,1499.50,1499.50,1499.25,1499.50,7,380,387.00
04/27/2007,02:38,1499.25,1499.50,1499.25,1499.25,2,173,175.00
04/27/2007,02:39,1499.25,1499.25,1499.25,1499.25,0,82,82.00
04/27/2007,02:40,1499.25,1499.25,1499.25,1499.25,0,140,140.00
04/27/2007,02:41,1499.25,1499.25,1499.25,1499.25,0,9,9.00
04/27/2007,02:42,1499.25,1499.50,1499.25,1499.25,17,55,72.00
04/27/2007,02:43,1499.25,1499.50,1499.25,1499.50,1,8,9.00
04/27/2007,02:44,1499.50,1499.50,1499.00,1499.25,86,176,262.00
04/27/2007,02:45,1499.00,1499.00,1498.75,1499.00,293,349,642.00
04/27/2007,02:46,1499.00,1499.25,1499.00,1499.00,11,157,168.00
04/27/2007,02:47,1499.00,1499.00,1499.00,1499.00,0,104,104.00
04/27/2007,02:48,1499.00,1499.00,1498.75,1499.00,79,59,138.00
04/27/2007,02:49,1499.00,1499.00,1499.00,1499.00,104,0,104.00
04/27/2007,02:50,1499.00,1499.25,1499.00,1499.25,121,0,121.00
04/27/2007,02:51,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/27/2007,02:52,1499.00,1499.25,1499.00,1499.00,13,32,45.00
04/27/2007,02:53,1499.00,1499.00,1499.00,1499.00,0,43,43.00
04/27/2007,02:54,1499.25,1499.25,1499.00,1499.00,1,1,2.00
04/27/2007,02:55,1499.25,1499.25,1499.25,1499.25,7,0,7.00
04/27/2007,02:56,1499.00,1499.25,1499.00,1499.25,301,1,302.00
04/27/2007,02:57,1499.25,1499.25,1499.25,1499.25,170,0,170.00
04/27/2007,02:58,1499.25,1499.50,1499.25,1499.25,14,1,15.00
04/27/2007,02:59,1499.25,1499.25,1499.25,1499.25,0,68,68.00
04/27/2007,03:00,1499.25,1499.25,1499.25,1499.25,0,124,124.00
04/27/2007,03:01,1499.25,1499.25,1499.25,1499.25,0,33,33.00
04/27/2007,03:02,1499.50,1499.50,1499.25,1499.50,12,2,14.00
04/27/2007,03:03,1499.25,1499.25,1499.00,1499.00,20,203,223.00
04/27/2007,03:04,1499.00,1499.25,1498.75,1499.25,19,152,171.00
04/27/2007,03:05,1499.00,1499.50,1499.00,1499.25,72,3,75.00
04/27/2007,03:06,1499.25,1499.25,1499.25,1499.25,0,37,37.00
04/27/2007,03:07,1499.25,1499.25,1499.25,1499.25,0,78,78.00
04/27/2007,03:08,1499.25,1499.25,1499.25,1499.25,0,9,9.00
04/27/2007,03:09,1499.25,1499.25,1499.25,1499.25,0,41,41.00
04/27/2007,03:10,1499.25,1499.25,1499.25,1499.25,0,11,11.00
04/27/2007,03:11,1499.50,1499.50,1499.50,1499.50,1,0,1.00
04/27/2007,03:12,1499.50,1499.50,1499.50,1499.50,2,0,2.00
04/27/2007,03:13,1499.50,1499.75,1499.50,1499.50,19,5,24.00
04/27/2007,03:14,1499.50,1499.50,1499.50,1499.50,0,24,24.00
04/27/2007,03:15,1499.50,1499.50,1499.50,1499.50,0,33,33.00
04/27/2007,03:16,1499.75,1499.75,1499.75,1499.75,218,0,218.00
04/27/2007,03:17,1499.75,1499.75,1499.75,1499.75,60,0,60.00
04/27/2007,03:18,1500.00,1500.00,1500.00,1500.00,6,0,6.00
04/27/2007,03:20,1500.00,1500.00,1499.75,1499.75,8,4,12.00
04/27/2007,03:21,1500.00,1500.00,1500.00,1500.00,4,0,4.00
04/27/2007,03:23,1499.75,1499.75,1499.75,1499.75,0,3,3.00
04/27/2007,03:25,1499.75,1499.75,1499.75,1499.75,0,63,63.00
04/27/2007,03:26,1499.75,1499.75,1499.75,1499.75,0,190,190.00
04/27/2007,03:27,1499.75,1500.00,1499.75,1500.00,1,35,36.00
04/27/2007,03:28,1499.75,1499.75,1499.50,1499.75,4,106,110.00
04/27/2007,03:29,1499.75,1499.75,1499.75,1499.75,89,0,89.00
04/27/2007,03:30,1499.75,1499.75,1499.50,1499.75,24,1,25.00
04/27/2007,03:31,1499.75,1499.75,1499.75,1499.75,38,0,38.00
04/27/2007,03:32,1499.50,1499.50,1499.50,1499.50,0,120,120.00
04/27/2007,03:33,1499.50,1499.50,1499.50,1499.50,0,23,23.00
04/27/2007,03:34,1499.50,1499.50,1499.50,1499.50,0,2,2.00
04/27/2007,03:35,1499.50,1499.50,1499.50,1499.50,0,11,11.00
04/27/2007,03:36,1499.50,1499.50,1499.50,1499.50,0,160,160.00
04/27/2007,03:37,1499.50,1499.50,1499.50,1499.50,0,50,50.00
04/27/2007,03:38,1499.50,1500.00,1499.50,1500.00,88,34,122.00
04/27/2007,03:39,1500.00,1500.00,1500.00,1500.00,23,0,23.00
04/27/2007,03:40,1499.75,1500.00,1499.75,1499.75,1,353,354.00
04/27/2007,03:41,1499.75,1499.75,1499.75,1499.75,0,15,15.00
04/27/2007,03:42,1499.75,1499.75,1499.50,1499.50,0,471,471.00
04/27/2007,03:43,1499.50,1499.50,1499.50,1499.50,0,1,1.00
04/27/2007,03:44,1499.50,1499.50,1499.00,1499.00,0,60,60.00
04/27/2007,03:45,1499.00,1499.25,1499.00,1499.25,60,10,70.00
04/27/2007,03:46,1499.00,1499.50,1499.00,1499.25,98,121,219.00
04/27/2007,03:48,1499.25,1499.25,1499.25,1499.25,0,5,5.00
04/27/2007,03:49,1499.00,1499.00,1499.00,1499.00,0,15,15.00
04/27/2007,03:50,1499.25,1499.25,1499.25,1499.25,70,0,70.00
04/27/2007,03:51,1499.50,1499.50,1499.25,1499.50,56,66,122.00
04/27/2007,03:52,1499.50,1500.00,1499.50,1500.00,140,0,140.00
04/27/2007,03:53,1499.75,1499.75,1499.75,1499.75,0,31,31.00
04/27/2007,03:54,1499.75,1499.75,1499.50,1499.50,0,8,8.00
04/27/2007,03:55,1499.50,1499.75,1499.50,1499.75,6,1,7.00
04/27/2007,03:56,1499.75,1499.75,1499.50,1499.75,28,20,48.00
04/27/2007,03:57,1499.50,1499.50,1499.50,1499.50,0,61,61.00
04/27/2007,03:58,1499.50,1499.50,1499.50,1499.50,0,30,30.00
04/27/2007,03:59,1499.50,1499.75,1499.50,1499.75,52,30,82.00
04/27/2007,04:00,1499.75,1499.75,1499.75,1499.75,49,0,49.00
04/27/2007,04:01,1499.75,1499.75,1499.50,1499.50,7,1,8.00
04/27/2007,04:02,1499.75,1499.75,1499.75,1499.75,12,0,12.00
04/27/2007,04:03,1499.50,1499.50,1499.25,1499.25,0,106,106.00
04/27/2007,04:04,1499.50,1500.00,1499.50,1499.75,228,143,371.00
04/27/2007,04:05,1499.75,1500.00,1499.75,1499.75,5,11,16.00
04/27/2007,04:06,1499.75,1499.75,1499.75,1499.75,0,27,27.00
04/27/2007,04:07,1499.75,1499.75,1499.75,1499.75,0,6,6.00
04/27/2007,04:08,1499.75,1499.75,1499.75,1499.75,0,15,15.00
04/27/2007,04:09,1499.75,1499.75,1499.75,1499.75,0,5,5.00
04/27/2007,04:11,1499.75,1499.75,1499.75,1499.75,0,32,32.00
04/27/2007,04:12,1499.75,1499.75,1499.75,1499.75,0,108,108.00
04/27/2007,04:13,1499.75,1499.75,1499.50,1499.50,0,36,36.00
04/27/2007,04:14,1499.75,1499.75,1499.75,1499.75,2,0,2.00
04/27/2007,04:15,1499.50,1500.00,1499.50,1499.75,29,10,39.00
04/27/2007,04:16,1499.75,1499.75,1499.50,1499.50,0,31,31.00
04/27/2007,04:17,1499.50,1499.50,1499.25,1499.25,0,41,41.00
04/27/2007,04:18,1499.50,1499.50,1499.25,1499.25,32,2,34.00
04/27/2007,04:19,1499.50,1499.50,1499.50,1499.50,23,0,23.00
04/27/2007,04:20,1499.50,1499.50,1499.50,1499.50,3,0,3.00
04/27/2007,04:21,1499.50,1499.50,1499.50,1499.50,25,0,25.00
04/27/2007,04:22,1499.75,1499.75,1499.75,1499.75,5,0,5.00
04/27/2007,04:23,1499.50,1499.50,1499.50,1499.50,0,1,1.00
04/27/2007,04:25,1499.75,1499.75,1499.75,1499.75,5,0,5.00
04/27/2007,04:26,1499.50,1499.50,1499.50,1499.50,0,21,21.00
04/27/2007,04:27,1499.50,1499.50,1499.50,1499.50,0,17,17.00
04/27/2007,04:28,1499.50,1499.50,1499.50,1499.50,0,33,33.00
04/27/2007,04:29,1499.50,1499.50,1499.50,1499.50,0,16,16.00
04/27/2007,04:30,1499.50,1499.50,1499.50,1499.50,0,1,1.00
04/27/2007,04:31,1499.50,1499.75,1499.50,1499.75,16,60,76.00
04/27/2007,04:33,1499.75,1499.75,1499.50,1499.50,1,79,80.00
04/27/2007,04:34,1499.50,1499.75,1499.50,1499.50,10,22,32.00
04/27/2007,04:35,1499.50,1499.75,1499.50,1499.50,10,35,45.00
04/27/2007,04:36,1499.50,1499.50,1499.50,1499.50,0,12,12.00
04/27/2007,04:37,1499.25,1499.50,1499.25,1499.50,4,14,18.00
04/27/2007,04:38,1499.50,1499.50,1499.25,1499.25,3,1,4.00
04/27/2007,04:39,1499.25,1499.25,1499.25,1499.25,0,9,9.00
04/27/2007,04:40,1499.50,1499.50,1499.50,1499.50,1,0,1.00
04/27/2007,04:41,1499.25,1499.50,1499.25,1499.50,1,1,2.00
04/27/2007,04:42,1499.25,1499.25,1499.25,1499.25,0,150,150.00
04/27/2007,04:43,1499.25,1499.50,1499.25,1499.50,87,5,92.00
04/27/2007,04:44,1499.50,1499.50,1499.50,1499.50,1,0,1.00
04/27/2007,04:45,1499.50,1499.50,1499.25,1499.50,286,26,312.00
04/27/2007,04:46,1499.50,1499.50,1499.25,1499.25,11,1,12.00
04/27/2007,04:48,1499.50,1499.50,1499.50,1499.50,346,0,346.00
04/27/2007,04:49,1499.50,1499.75,1499.50,1499.75,5,0,5.00
04/27/2007,04:50,1499.75,1499.75,1499.75,1499.75,2,0,2.00
04/27/2007,04:51,1499.75,1500.00,1499.75,1499.75,53,15,68.00
04/27/2007,04:52,1499.75,1499.75,1499.75,1499.75,0,16,16.00
04/27/2007,04:53,1499.75,1499.75,1499.75,1499.75,0,2,2.00
04/27/2007,04:54,1499.75,1499.75,1499.50,1499.50,0,2,2.00
04/27/2007,04:55,1499.75,1499.75,1499.50,1499.50,19,200,219.00
04/27/2007,04:56,1499.75,1499.75,1499.75,1499.75,3,0,3.00
04/27/2007,04:57,1499.50,1499.50,1499.50,1499.50,0,10,10.00
04/27/2007,04:59,1499.75,1499.75,1499.75,1499.75,1,0,1.00
04/27/2007,05:00,1499.75,1499.75,1499.75,1499.75,3,0,3.00
04/27/2007,05:01,1499.50,1499.50,1499.25,1499.25,0,56,56.00
04/27/2007,05:02,1499.50,1499.50,1499.25,1499.25,17,157,174.00
04/27/2007,05:03,1499.25,1499.25,1499.25,1499.25,0,59,59.00
04/27/2007,05:04,1499.50,1499.50,1499.25,1499.25,2,52,54.00
04/27/2007,05:05,1499.25,1499.25,1499.00,1499.00,4,344,348.00
04/27/2007,05:06,1499.00,1499.00,1499.00,1499.00,0,154,154.00
04/27/2007,05:07,1499.00,1499.00,1499.00,1499.00,0,65,65.00
04/27/2007,05:09,1499.25,1499.25,1499.00,1499.25,2,2,4.00
04/27/2007,05:10,1499.25,1499.25,1499.25,1499.25,2,0,2.00
04/27/2007,05:11,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/27/2007,05:12,1499.25,1499.25,1499.00,1499.00,2,51,53.00
04/27/2007,05:13,1499.00,1499.25,1498.75,1499.25,3,62,65.00
04/27/2007,05:14,1499.25,1499.25,1499.25,1499.25,12,0,12.00
04/27/2007,05:15,1499.25,1499.25,1499.00,1499.00,3,201,204.00
04/27/2007,05:16,1499.00,1499.25,1499.00,1499.25,8,5,13.00
04/27/2007,05:17,1499.25,1499.25,1499.25,1499.25,218,0,218.00
04/27/2007,05:18,1499.25,1499.25,1499.25,1499.25,79,0,79.00
04/27/2007,05:19,1499.25,1499.50,1499.25,1499.25,9,25,34.00
04/27/2007,05:20,1499.25,1499.25,1499.25,1499.25,0,27,27.00
04/27/2007,05:21,1499.25,1499.25,1499.25,1499.25,0,8,8.00
04/27/2007,05:22,1499.50,1499.50,1499.25,1499.25,9,18,27.00
04/27/2007,05:25,1499.50,1499.50,1499.50,1499.50,2,0,2.00
04/27/2007,05:27,1499.50,1499.50,1499.50,1499.50,5,0,5.00
04/27/2007,05:28,1499.50,1499.50,1499.50,1499.50,4,0,4.00
04/27/2007,05:29,1499.50,1500.00,1499.50,1499.75,546,37,583.00
04/27/2007,05:30,1499.75,1500.00,1499.75,1499.75,51,95,146.00
04/27/2007,05:31,1500.00,1500.00,1500.00,1500.00,1,0,1.00
04/27/2007,05:32,1500.00,1500.00,1499.75,1499.75,45,151,196.00
04/27/2007,05:33,1499.75,1499.75,1499.75,1499.75,0,65,65.00
04/27/2007,05:34,1500.00,1500.00,1500.00,1500.00,262,0,262.00
04/27/2007,05:35,1500.00,1500.25,1500.00,1500.25,75,0,75.00
04/27/2007,05:36,1500.25,1500.50,1500.25,1500.50,200,0,200.00
04/27/2007,05:37,1500.25,1500.50,1500.25,1500.25,1,23,24.00
04/27/2007,05:38,1500.50,1500.50,1500.50,1500.50,1,0,1.00
04/27/2007,05:39,1500.25,1500.50,1500.25,1500.25,1,62,63.00
04/27/2007,05:40,1500.25,1500.25,1500.25,1500.25,0,36,36.00
04/27/2007,05:41,1500.25,1500.25,1500.25,1500.25,0,6,6.00
04/27/2007,05:42,1500.25,1500.25,1500.00,1500.00,0,202,202.00
04/27/2007,05:43,1500.00,1500.00,1500.00,1500.00,0,43,43.00
04/27/2007,05:44,1500.25,1500.50,1500.00,1500.25,296,6,302.00
04/27/2007,05:45,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/27/2007,05:46,1500.25,1500.25,1500.00,1500.25,8,144,152.00
04/27/2007,05:47,1500.25,1500.25,1500.25,1500.25,4,0,4.00
04/27/2007,05:48,1500.25,1500.25,1500.25,1500.25,1,0,1.00
04/27/2007,05:49,1500.25,1500.25,1500.25,1500.25,34,0,34.00
04/27/2007,05:50,1500.50,1500.50,1500.50,1500.50,1,0,1.00
04/27/2007,05:51,1500.50,1500.50,1500.50,1500.50,9,0,9.00
04/27/2007,05:52,1500.25,1500.50,1500.25,1500.25,2,141,143.00
04/27/2007,05:53,1500.00,1500.00,1500.00,1500.00,0,42,42.00
04/27/2007,05:55,1500.25,1500.25,1500.25,1500.25,23,0,23.00
04/27/2007,05:56,1500.00,1500.00,1500.00,1500.00,0,270,270.00
04/27/2007,05:57,1500.00,1500.00,1500.00,1500.00,0,11,11.00
04/27/2007,05:58,1499.75,1499.75,1499.75,1499.75,0,220,220.00
04/27/2007,06:00,1499.75,1499.75,1499.50,1499.75,72,10,82.00
04/27/2007,06:01,1499.75,1499.75,1499.75,1499.75,56,0,56.00
04/27/2007,06:02,1499.75,1499.75,1499.50,1499.50,20,101,121.00
04/27/2007,06:03,1499.50,1499.75,1499.50,1499.75,54,7,61.00
04/27/2007,06:04,1499.75,1499.75,1499.75,1499.75,33,0,33.00
04/27/2007,06:05,1499.75,1499.75,1499.75,1499.75,20,0,20.00
04/27/2007,06:06,1499.75,1500.00,1499.25,1499.50,44,188,232.00
04/27/2007,06:07,1499.50,1499.50,1499.50,1499.50,81,0,81.00
04/27/2007,06:09,1499.75,1499.75,1499.75,1499.75,2,0,2.00
04/27/2007,06:10,1499.75,1499.75,1499.75,1499.75,13,0,13.00
04/27/2007,06:11,1499.75,1499.75,1499.75,1499.75,3,0,3.00
04/27/2007,06:12,1499.75,1500.00,1499.50,1499.50,117,41,158.00
04/27/2007,06:13,1499.50,1499.75,1499.25,1499.25,24,144,168.00
04/27/2007,06:14,1499.25,1499.25,1499.25,1499.25,0,255,255.00
04/27/2007,06:15,1499.25,1499.25,1499.25,1499.25,0,38,38.00
04/27/2007,06:16,1499.25,1499.25,1499.00,1499.25,16,30,46.00
04/27/2007,06:17,1499.25,1499.25,1499.25,1499.25,2,0,2.00
04/27/2007,06:18,1499.00,1499.25,1499.00,1499.25,35,1,36.00
04/27/2007,06:19,1499.25,1499.75,1499.25,1499.50,687,22,709.00
04/27/2007,06:20,1499.50,1499.75,1499.50,1499.75,52,25,77.00
04/27/2007,06:21,1499.75,1499.75,1499.75,1499.75,27,0,27.00
04/27/2007,06:22,1499.50,1499.75,1499.50,1499.75,132,1,133.00
04/27/2007,06:23,1499.75,1499.75,1499.75,1499.75,62,0,62.00
04/27/2007,06:24,1499.75,1499.75,1499.75,1499.75,55,0,55.00
04/27/2007,06:25,1499.75,1499.75,1499.50,1499.75,63,15,78.00
04/27/2007,06:26,1499.50,1499.50,1499.50,1499.50,0,9,9.00
04/27/2007,06:27,1499.75,1499.75,1499.50,1499.75,56,50,106.00
04/27/2007,06:28,1499.50,1499.75,1499.50,1499.50,8,77,85.00
04/27/2007,06:29,1499.50,1499.50,1499.00,1499.00,0,520,520.00
04/27/2007,06:30,1499.00,1499.00,1499.00,1499.00,0,204,204.00
04/27/2007,06:31,1499.00,1499.25,1499.00,1499.25,3,481,484.00
04/27/2007,06:32,1499.25,1499.25,1499.00,1499.25,7,1,8.00
04/27/2007,06:33,1499.25,1499.25,1499.25,1499.25,170,0,170.00
04/27/2007,06:34,1499.25,1499.25,1499.25,1499.25,55,0,55.00
04/27/2007,06:35,1499.25,1499.25,1499.25,1499.25,2,0,2.00
04/27/2007,06:36,1499.25,1499.25,1499.25,1499.25,31,0,31.00
04/27/2007,06:37,1499.25,1499.25,1498.75,1499.00,27,236,263.00
04/27/2007,06:38,1499.00,1499.25,1499.00,1499.25,87,0,87.00
04/27/2007,06:39,1498.75,1499.00,1498.50,1498.75,128,291,419.00
04/27/2007,06:40,1498.75,1499.00,1498.75,1498.75,2,95,97.00
04/27/2007,06:41,1498.75,1498.75,1498.50,1498.75,43,178,221.00
04/27/2007,06:42,1498.75,1499.00,1498.75,1498.75,119,14,133.00
04/27/2007,06:43,1499.00,1499.00,1499.00,1499.00,3,0,3.00
04/27/2007,06:44,1498.75,1499.00,1498.75,1499.00,7,62,69.00
04/27/2007,06:45,1499.00,1499.00,1498.75,1499.00,381,1,382.00
04/27/2007,06:46,1499.25,1499.25,1499.00,1499.25,141,1,142.00
04/27/2007,06:47,1499.25,1499.50,1499.25,1499.25,392,1,393.00
04/27/2007,06:48,1499.25,1499.25,1499.25,1499.25,0,105,105.00
04/27/2007,06:49,1499.50,1499.50,1499.25,1499.25,1,1,2.00
04/27/2007,06:50,1499.50,1499.75,1499.50,1499.75,341,0,341.00
04/27/2007,06:51,1499.50,1499.75,1499.50,1499.50,12,101,113.00
04/27/2007,06:52,1499.50,1499.75,1499.50,1499.75,2,2,4.00
04/27/2007,06:54,1499.50,1499.50,1499.50,1499.50,0,1,1.00
04/27/2007,06:55,1499.75,1499.75,1499.50,1499.75,3,1,4.00
04/27/2007,06:56,1499.75,1499.75,1499.75,1499.75,1,0,1.00
04/27/2007,06:57,1499.75,1499.75,1499.50,1499.75,3,1,4.00
04/27/2007,06:58,1499.75,1499.75,1499.50,1499.75,475,1,476.00
04/27/2007,06:59,1499.75,1500.00,1499.75,1500.00,115,0,115.00
04/27/2007,07:00,1500.00,1500.00,1499.75,1500.00,151,38,189.00
04/27/2007,07:01,1500.00,1500.00,1499.75,1500.00,66,26,92.00
04/27/2007,07:02,1500.00,1500.00,1500.00,1500.00,406,0,406.00
04/27/2007,07:03,1500.00,1500.00,1499.75,1500.00,59,20,79.00
04/27/2007,07:04,1500.00,1500.25,1500.00,1500.25,15,2,17.00
04/27/2007,07:05,1500.00,1500.25,1500.00,1500.25,1206,1,1207.00
04/27/2007,07:06,1500.25,1500.25,1500.00,1500.25,283,72,355.00
04/27/2007,07:07,1500.00,1500.25,1499.75,1500.00,888,161,1049.00
04/27/2007,07:08,1500.00,1500.00,1499.75,1500.00,127,4,131.00
04/27/2007,07:09,1500.00,1500.00,1500.00,1500.00,28,0,28.00
04/27/2007,07:10,1500.00,1500.25,1500.00,1500.25,153,0,153.00
04/27/2007,07:11,1500.25,1500.25,1500.00,1500.25,49,166,215.00
04/27/2007,07:12,1500.25,1500.25,1500.25,1500.25,66,0,66.00
04/27/2007,07:13,1500.50,1500.50,1500.25,1500.25,58,15,73.00
04/27/2007,07:14,1500.50,1500.50,1500.25,1500.25,11,26,37.00
04/27/2007,07:15,1500.50,1500.75,1500.50,1500.50,579,92,671.00
04/27/2007,07:16,1500.50,1500.50,1500.25,1500.50,9,183,192.00
04/27/2007,07:17,1500.50,1500.50,1500.00,1500.00,174,127,301.00
04/27/2007,07:18,1500.25,1500.50,1500.00,1500.25,137,35,172.00
04/27/2007,07:19,1500.50,1500.50,1500.50,1500.50,287,0,287.00
04/27/2007,07:20,1500.50,1500.75,1500.50,1500.50,61,1,62.00
04/27/2007,07:21,1500.75,1501.00,1500.50,1500.50,143,178,321.00
04/27/2007,07:22,1500.50,1500.75,1500.50,1500.75,555,13,568.00
04/27/2007,07:23,1500.75,1501.00,1500.50,1500.50,69,49,118.00
04/27/2007,07:24,1500.75,1500.75,1500.50,1500.75,19,7,26.00
04/27/2007,07:25,1500.75,1500.75,1500.50,1500.50,107,63,170.00
04/27/2007,07:26,1500.50,1500.75,1500.50,1500.50,31,202,233.00
04/27/2007,07:27,1500.25,1500.50,1499.75,1500.50,246,402,648.00
04/27/2007,07:28,1500.50,1500.50,1500.00,1500.25,113,79,192.00
04/27/2007,07:29,1500.50,1500.50,1500.00,1500.00,147,153,300.00
04/27/2007,07:30,1500.25,1502.00,1500.00,1500.75,656,408,1064.00
04/27/2007,07:31,1500.75,1500.75,1496.25,1496.75,4978,8747,13725.00
04/27/2007,07:32,1496.50,1496.50,1495.75,1496.00,1965,3479,5444.00
04/27/2007,07:33,1496.00,1496.75,1495.50,1496.25,4172,2002,6174.00
04/27/2007,07:34,1496.25,1497.00,1495.75,1496.50,3520,1465,4985.00
04/27/2007,07:35,1496.75,1497.25,1496.50,1496.50,2548,1560,4108.00
04/27/2007,07:36,1496.75,1497.00,1496.00,1496.75,841,1254,2095.00
04/27/2007,07:37,1496.75,1497.75,1496.50,1497.25,1513,1040,2553.00
04/27/2007,07:38,1497.50,1497.75,1497.25,1497.50,761,797,1558.00
04/27/2007,07:39,1497.50,1497.50,1497.00,1497.50,414,1070,1484.00
04/27/2007,07:40,1497.25,1497.50,1497.00,1497.25,115,1213,1328.00
04/27/2007,07:41,1497.25,1498.00,1497.25,1497.25,953,2182,3135.00
04/27/2007,07:42,1497.25,1497.75,1497.00,1497.00,968,583,1551.00
04/27/2007,07:43,1497.00,1497.25,1496.75,1496.75,420,489,909.00
04/27/2007,07:44,1496.50,1496.75,1496.25,1496.50,1044,1562,2606.00
04/27/2007,07:45,1496.75,1497.00,1496.50,1496.75,566,302,868.00
04/27/2007,07:46,1496.50,1496.75,1496.25,1496.50,528,659,1187.00
04/27/2007,07:47,1496.50,1496.75,1496.00,1496.00,590,1877,2467.00
04/27/2007,07:48,1496.25,1496.25,1495.50,1495.75,671,1850,2521.00
04/27/2007,07:49,1496.00,1496.25,1495.50,1496.00,962,933,1895.00
04/27/2007,07:50,1496.00,1496.75,1496.00,1496.25,1014,858,1872.00
04/27/2007,07:51,1496.25,1496.50,1496.00,1496.25,171,474,645.00
04/27/2007,07:52,1496.25,1496.75,1496.00,1496.50,823,23,846.00
04/27/2007,07:53,1496.75,1497.00,1496.50,1497.00,712,90,802.00
04/27/2007,07:54,1496.75,1497.00,1496.50,1497.00,643,475,1118.00
04/27/2007,07:55,1496.75,1497.00,1496.25,1496.50,650,650,1300.00
04/27/2007,07:56,1496.50,1496.75,1496.00,1496.25,861,437,1298.00
04/27/2007,07:57,1496.25,1496.50,1496.00,1496.00,26,425,451.00
04/27/2007,07:58,1496.25,1496.25,1496.00,1496.00,27,460,487.00
04/27/2007,07:59,1496.00,1496.25,1495.75,1496.00,353,39,392.00
04/27/2007,08:00,1496.25,1496.50,1496.00,1496.25,318,11,329.00
04/27/2007,08:01,1496.50,1496.50,1496.25,1496.50,20,7,27.00
04/27/2007,08:02,1496.50,1496.50,1496.25,1496.50,340,63,403.00
04/27/2007,08:03,1496.25,1497.00,1496.25,1497.00,1417,12,1429.00
04/27/2007,08:04,1497.00,1497.00,1496.75,1496.75,178,49,227.00
04/27/2007,08:05,1497.00,1497.25,1496.75,1497.00,838,575,1413.00
04/27/2007,08:06,1497.00,1497.25,1497.00,1497.25,419,51,470.00
04/27/2007,08:07,1497.25,1497.75,1497.25,1497.50,581,178,759.00
04/27/2007,08:08,1497.50,1497.75,1497.25,1497.25,171,268,439.00
04/27/2007,08:09,1497.25,1497.75,1497.25,1497.50,394,440,834.00
04/27/2007,08:10,1497.50,1497.75,1497.50,1497.50,144,799,943.00
04/27/2007,08:11,1497.50,1498.00,1497.50,1498.00,919,564,1483.00
04/27/2007,08:12,1497.75,1498.00,1497.25,1497.50,592,765,1357.00
04/27/2007,08:13,1497.75,1497.75,1497.25,1497.50,293,98,391.00
04/27/2007,08:14,1497.25,1497.75,1497.25,1497.25,230,42,272.00
04/27/2007,08:15,1497.25,1497.75,1497.25,1497.50,261,86,347.00
04/27/2007,08:16,1497.75,1497.75,1497.50,1497.50,4,18,22.00
04/27/2007,08:17,1497.75,1497.75,1497.50,1497.75,65,4,69.00
04/27/2007,08:18,1497.50,1497.75,1497.50,1497.50,53,302,355.00
04/27/2007,08:19,1497.50,1497.75,1497.25,1497.50,159,134,293.00
04/27/2007,08:20,1497.50,1497.75,1497.50,1497.50,17,98,115.00
04/27/2007,08:21,1497.50,1497.75,1497.50,1497.75,9,129,138.00
04/27/2007,08:22,1497.75,1497.75,1497.25,1497.25,3,110,113.00
04/27/2007,08:23,1497.25,1497.50,1497.00,1497.00,128,320,448.00
04/27/2007,08:24,1497.25,1497.25,1497.00,1497.00,46,202,248.00
04/27/2007,08:25,1497.25,1497.25,1496.75,1497.00,23,228,251.00
04/27/2007,08:26,1497.00,1497.25,1497.00,1497.00,122,100,222.00
04/27/2007,08:27,1497.25,1497.50,1496.75,1496.75,464,504,968.00
04/27/2007,08:28,1497.00,1497.00,1496.50,1496.50,17,264,281.00
04/27/2007,08:29,1496.50,1496.75,1496.50,1496.75,310,53,363.00
04/27/2007,08:30,1496.50,1496.75,1496.25,1496.75,1567,2919,4486.00
04/27/2007,08:31,1496.75,1497.25,1496.00,1496.00,3309,4806,8115.00
04/27/2007,08:32,1496.25,1497.25,1496.00,1497.25,4153,1447,5600.00
04/27/2007,08:33,1497.25,1497.50,1496.75,1497.50,3004,2031,5035.00
04/27/2007,08:34,1497.50,1498.50,1497.25,1498.25,5818,2133,7951.00
04/27/2007,08:35,1498.25,1498.50,1497.75,1498.00,2858,2900,5758.00
04/27/2007,08:36,1498.00,1498.25,1497.50,1498.25,2098,1593,3691.00
04/27/2007,08:37,1498.00,1498.25,1497.25,1497.50,1110,3287,4397.00
04/27/2007,08:38,1497.50,1497.50,1496.75,1496.75,2792,2956,5748.00
04/27/2007,08:39,1497.00,1497.00,1496.25,1496.50,658,1504,2162.00
04/27/2007,08:40,1496.75,1496.75,1496.25,1496.50,1740,1804,3544.00
04/27/2007,08:41,1496.50,1496.75,1495.75,1496.00,1424,2805,4229.00
04/27/2007,08:42,1496.00,1497.25,1496.00,1497.00,3792,810,4602.00
04/27/2007,08:43,1497.00,1497.50,1497.00,1497.00,1981,1230,3211.00
04/27/2007,08:44,1497.25,1497.75,1497.00,1497.50,1593,547,2140.00
04/27/2007,08:45,1497.75,1498.25,1497.50,1498.00,3372,1492,4864.00
04/27/2007,08:46,1498.00,1498.50,1497.75,1498.50,1829,809,2638.00
04/27/2007,08:47,1498.50,1498.50,1497.00,1497.50,1464,5161,6625.00
04/27/2007,08:48,1497.50,1497.50,1496.25,1496.50,963,5129,6092.00
04/27/2007,08:49,1496.25,1496.50,1495.50,1495.75,3207,5731,8938.00
04/27/2007,08:50,1496.00,1496.00,1495.25,1496.00,3969,5107,9076.00
04/27/2007,08:51,1495.75,1497.00,1495.75,1497.00,4886,1226,6112.00
04/27/2007,08:52,1497.00,1497.25,1496.50,1496.50,2844,2525,5369.00
04/27/2007,08:53,1496.75,1497.00,1496.25,1496.75,1243,2274,3517.00
04/27/2007,08:54,1496.75,1497.00,1496.50,1496.75,1299,958,2257.00
04/27/2007,08:55,1496.75,1497.00,1496.50,1497.00,971,779,1750.00
04/27/2007,08:56,1497.00,1497.00,1496.25,1497.00,1148,1164,2312.00
04/27/2007,08:57,1497.00,1497.50,1496.75,1497.25,4582,2243,6825.00
04/27/2007,08:58,1497.00,1497.50,1497.00,1497.50,1696,719,2415.00
04/27/2007,08:59,1497.50,1497.50,1496.75,1497.00,730,1738,2468.00
04/27/2007,09:00,1497.00,1497.50,1496.75,1497.50,1728,669,2397.00
04/27/2007,09:01,1497.75,1498.75,1497.25,1498.00,8036,4884,12920.00
04/27/2007,09:02,1498.25,1498.75,1498.00,1498.25,2373,2112,4485.00
04/27/2007,09:03,1498.50,1499.50,1498.25,1498.75,5082,2480,7562.00
04/27/2007,09:04,1498.75,1499.50,1498.50,1498.75,3068,2644,5712.00
04/27/2007,09:05,1498.75,1498.75,1498.25,1498.25,790,1622,2412.00
04/27/2007,09:06,1498.50,1499.00,1498.25,1499.00,2858,574,3432.00
04/27/2007,09:07,1499.00,1499.50,1498.75,1499.50,2682,1084,3766.00
04/27/2007,09:08,1499.50,1500.50,1499.25,1500.25,7543,2062,9605.00
04/27/2007,09:09,1500.25,1500.50,1499.50,1499.50,1063,4062,5125.00
04/27/2007,09:10,1499.50,1499.75,1499.25,1499.50,1266,2287,3553.00
04/27/2007,09:11,1499.25,1499.50,1498.25,1498.25,1098,4669,5767.00
04/27/2007,09:12,1498.25,1498.75,1498.25,1498.75,3555,270,3825.00
04/27/2007,09:13,1498.75,1499.00,1498.50,1499.00,1630,298,1928.00
04/27/2007,09:14,1499.00,1499.25,1498.75,1499.25,1092,206,1298.00
04/27/2007,09:15,1499.00,1499.00,1498.50,1498.50,124,2439,2563.00
04/27/2007,09:16,1498.50,1498.75,1498.00,1498.25,533,1727,2260.00
04/27/2007,09:17,1498.25,1498.50,1498.00,1498.50,808,712,1520.00
04/27/2007,09:18,1498.50,1499.50,1498.50,1499.00,2738,1282,4020.00
04/27/2007,09:19,1499.25,1499.50,1498.75,1498.75,582,1408,1990.00
04/27/2007,09:20,1498.75,1499.00,1498.50,1498.75,387,460,847.00
04/27/2007,09:21,1498.75,1499.25,1498.50,1499.25,1177,572,1749.00
04/27/2007,09:22,1499.25,1499.25,1498.75,1499.25,330,424,754.00
04/27/2007,09:23,1499.25,1499.75,1499.00,1499.25,956,2340,3296.00
04/27/2007,09:24,1499.00,1499.50,1499.00,1499.00,208,256,464.00
04/27/2007,09:25,1499.25,1499.25,1498.25,1498.50,538,2679,3217.00
04/27/2007,09:26,1498.50,1498.75,1498.00,1498.25,554,1068,1622.00
04/27/2007,09:27,1498.50,1498.75,1498.25,1498.50,800,1880,2680.00
04/27/2007,09:28,1498.50,1498.75,1498.25,1498.25,387,512,899.00
04/27/2007,09:29,1498.50,1498.75,1498.25,1498.50,435,124,559.00
04/27/2007,09:30,1498.50,1499.25,1498.50,1499.00,1262,261,1523.00
04/27/2007,09:31,1499.25,1499.75,1499.00,1499.25,2638,391,3029.00
04/27/2007,09:32,1499.50,1499.50,1498.25,1498.25,572,2194,2766.00
04/27/2007,09:33,1498.50,1498.50,1496.75,1496.75,1882,7202,9084.00
04/27/2007,09:34,1497.00,1497.75,1496.75,1497.50,2920,2410,5330.00
04/27/2007,09:35,1497.50,1497.75,1497.25,1497.25,1107,1573,2680.00
04/27/2007,09:36,1497.25,1497.50,1496.25,1496.50,1599,3829,5428.00
04/27/2007,09:37,1496.50,1497.25,1496.25,1496.75,2280,1304,3584.00
04/27/2007,09:38,1497.00,1497.50,1496.50,1497.25,1401,965,2366.00
04/27/2007,09:39,1497.25,1497.50,1497.00,1497.00,91,1552,1643.00
04/27/2007,09:40,1496.75,1497.25,1496.50,1496.50,1130,913,2043.00
04/27/2007,09:41,1496.50,1496.75,1496.00,1496.50,1723,3471,5194.00
04/27/2007,09:42,1496.50,1496.75,1496.00,1496.50,2129,1363,3492.00
04/27/2007,09:43,1496.50,1496.75,1495.75,1496.00,1069,2613,3682.00
04/27/2007,09:44,1496.00,1496.75,1496.00,1496.25,1091,419,1510.00
04/27/2007,09:45,1496.25,1496.75,1496.25,1496.25,322,562,884.00
04/27/2007,09:46,1496.25,1496.50,1495.00,1495.25,2517,8232,10749.00
04/27/2007,09:47,1495.00,1495.25,1494.75,1495.25,2885,2082,4967.00
04/27/2007,09:48,1495.25,1495.75,1494.75,1495.00,3186,2527,5713.00
04/27/2007,09:49,1494.75,1495.75,1494.50,1495.50,3088,2800,5888.00
04/27/2007,09:50,1495.50,1496.50,1495.50,1496.00,2466,3039,5505.00
04/27/2007,09:51,1496.00,1496.25,1496.00,1496.25,1608,777,2385.00
04/27/2007,09:52,1496.25,1496.50,1495.75,1496.25,1135,559,1694.00
04/27/2007,09:53,1496.00,1497.00,1496.00,1496.75,2672,854,3526.00
04/27/2007,09:54,1496.50,1496.75,1496.25,1496.50,1063,645,1708.00
04/27/2007,09:55,1496.25,1496.75,1496.25,1496.75,952,653,1605.00
04/27/2007,09:56,1496.75,1497.25,1496.50,1497.00,2752,601,3353.00
04/27/2007,09:57,1497.00,1497.25,1497.00,1497.25,465,53,518.00
04/27/2007,09:58,1497.25,1497.25,1496.75,1497.00,402,1096,1498.00
04/27/2007,09:59,1497.00,1497.25,1496.50,1496.50,60,768,828.00
04/27/2007,10:00,1496.50,1497.00,1496.50,1496.75,654,465,1119.00
04/27/2007,10:01,1496.50,1496.75,1496.50,1496.75,158,63,221.00
04/27/2007,10:02,1496.50,1496.75,1496.25,1496.25,477,928,1405.00
04/27/2007,10:03,1496.25,1497.50,1496.25,1497.25,3693,816,4509.00
04/27/2007,10:04,1497.25,1497.50,1496.75,1497.00,1112,1285,2397.00
04/27/2007,10:05,1497.25,1497.50,1497.00,1497.25,1061,467,1528.00
04/27/2007,10:06,1497.25,1497.75,1497.00,1497.75,559,101,660.00
04/27/2007,10:07,1497.75,1497.75,1497.25,1497.75,462,452,914.00
04/27/2007,10:08,1497.75,1498.50,1497.75,1498.50,3100,1282,4382.00
04/27/2007,10:09,1498.50,1498.50,1497.75,1498.00,960,1609,2569.00
04/27/2007,10:10,1498.25,1498.25,1497.75,1497.75,358,628,986.00
04/27/2007,10:11,1497.75,1498.00,1497.50,1497.50,627,688,1315.00
04/27/2007,10:12,1497.75,1497.75,1497.25,1497.50,344,833,1177.00
04/27/2007,10:13,1497.75,1498.00,1497.25,1497.75,867,318,1185.00
04/27/2007,10:14,1497.50,1498.50,1497.50,1498.25,1133,280,1413.00
04/27/2007,10:15,1498.25,1498.25,1497.75,1497.75,519,913,1432.00
04/27/2007,10:16,1497.75,1498.00,1497.50,1498.00,1328,84,1412.00
04/27/2007,10:17,1498.00,1498.00,1497.75,1497.75,173,185,358.00
04/27/2007,10:18,1497.75,1498.25,1497.75,1498.00,312,161,473.00
04/27/2007,10:19,1498.25,1498.25,1497.75,1498.00,1017,718,1735.00
04/27/2007,10:20,1497.75,1498.50,1497.75,1498.25,1054,336,1390.00
04/27/2007,10:21,1498.25,1498.50,1498.00,1498.25,408,372,780.00
04/27/2007,10:22,1498.25,1499.25,1498.25,1498.75,4650,1131,5781.00
04/27/2007,10:23,1499.00,1499.00,1498.50,1499.00,869,593,1462.00
04/27/2007,10:24,1499.00,1499.00,1498.25,1498.50,503,542,1045.00
04/27/2007,10:25,1498.50,1498.75,1498.00,1498.00,145,1153,1298.00
04/27/2007,10:26,1498.25,1498.75,1498.00,1498.50,830,73,903.00
04/27/2007,10:27,1498.75,1498.75,1498.50,1498.50,146,178,324.00
04/27/2007,10:28,1498.50,1499.00,1498.50,1498.75,626,426,1052.00
04/27/2007,10:29,1498.75,1498.75,1497.75,1497.75,56,2014,2070.00
04/27/2007,10:30,1497.75,1498.00,1497.50,1498.00,931,1091,2022.00
04/27/2007,10:31,1497.75,1498.00,1497.25,1497.25,953,2083,3036.00
04/27/2007,10:32,1497.25,1497.50,1497.25,1497.25,56,624,680.00
04/27/2007,10:33,1497.50,1497.50,1497.25,1497.25,11,111,122.00
04/27/2007,10:34,1497.50,1497.75,1496.75,1497.00,1345,2313,3658.00
04/27/2007,10:35,1497.00,1497.25,1496.75,1496.75,985,1158,2143.00
04/27/2007,10:36,1497.00,1497.25,1496.75,1497.00,373,382,755.00
04/27/2007,10:37,1497.00,1497.25,1496.75,1497.00,514,123,637.00
04/27/2007,10:38,1497.00,1497.50,1496.75,1497.25,577,765,1342.00
04/27/2007,10:39,1497.25,1497.50,1497.00,1497.25,57,225,282.00
04/27/2007,10:40,1497.25,1497.50,1497.00,1497.25,726,624,1350.00
04/27/2007,10:41,1497.25,1497.75,1497.25,1497.75,494,51,545.00
04/27/2007,10:42,1497.75,1497.75,1497.50,1497.75,73,350,423.00
04/27/2007,10:43,1497.50,1497.75,1497.25,1497.50,25,626,651.00
04/27/2007,10:44,1497.25,1497.75,1497.25,1497.50,402,185,587.00
04/27/2007,10:45,1497.50,1497.50,1497.25,1497.50,132,228,360.00
04/27/2007,10:46,1497.50,1497.75,1497.50,1497.50,166,341,507.00
04/27/2007,10:47,1497.75,1498.00,1497.50,1497.50,429,247,676.00
04/27/2007,10:48,1497.75,1497.75,1497.50,1497.75,404,33,437.00
04/27/2007,10:49,1497.75,1498.00,1497.50,1497.75,211,320,531.00
04/27/2007,10:50,1497.75,1498.25,1497.75,1498.25,1915,290,2205.00
04/27/2007,10:51,1498.25,1498.25,1497.75,1498.00,210,365,575.00
04/27/2007,10:52,1498.25,1498.50,1498.00,1498.50,582,24,606.00
04/27/2007,10:53,1498.50,1498.50,1498.00,1498.00,13,439,452.00
04/27/2007,10:54,1498.25,1498.25,1497.75,1498.25,314,306,620.00
04/27/2007,10:55,1498.00,1498.75,1498.00,1498.75,747,111,858.00
04/27/2007,10:56,1498.75,1499.25,1498.50,1499.00,2163,818,2981.00
04/27/2007,10:57,1499.00,1499.50,1499.00,1499.25,2437,1085,3522.00
04/27/2007,10:58,1499.50,1499.50,1499.25,1499.25,435,561,996.00
04/27/2007,10:59,1499.25,1499.50,1499.00,1499.00,761,421,1182.00
04/27/2007,11:00,1499.25,1500.00,1499.00,1499.75,3120,157,3277.00
04/27/2007,11:01,1500.00,1500.00,1499.50,1499.75,1344,910,2254.00
04/27/2007,11:02,1499.50,1499.75,1499.00,1499.25,143,1949,2092.00
04/27/2007,11:03,1499.00,1499.75,1499.00,1499.75,2111,589,2700.00
04/27/2007,11:04,1499.75,1500.00,1499.50,1499.75,485,753,1238.00
04/27/2007,11:05,1499.50,1500.00,1499.50,1499.50,598,534,1132.00
04/27/2007,11:06,1499.50,1499.75,1499.25,1499.50,7,1037,1044.00
04/27/2007,11:07,1499.25,1499.25,1499.00,1499.25,550,1281,1831.00
04/27/2007,11:08,1499.25,1499.25,1498.75,1499.00,132,483,615.00
04/27/2007,11:09,1499.00,1499.25,1498.75,1499.25,439,142,581.00
04/27/2007,11:10,1499.25,1499.25,1498.75,1498.75,25,445,470.00
04/27/2007,11:11,1498.75,1499.25,1498.75,1499.25,439,27,466.00
04/27/2007,11:12,1499.25,1499.25,1499.00,1499.25,303,236,539.00
04/27/2007,11:13,1499.25,1499.25,1499.00,1499.25,429,21,450.00
04/27/2007,11:14,1499.50,1499.75,1499.25,1499.25,996,167,1163.00
04/27/2007,11:15,1499.50,1499.75,1499.25,1499.50,169,508,677.00
04/27/2007,11:16,1499.50,1499.50,1498.25,1498.25,129,1729,1858.00
04/27/2007,11:17,1498.25,1498.50,1498.25,1498.25,190,232,422.00
04/27/2007,11:18,1498.50,1499.00,1498.25,1499.00,490,23,513.00
04/27/2007,11:19,1499.00,1499.00,1498.50,1498.75,117,370,487.00
04/27/2007,11:20,1498.75,1499.00,1498.75,1498.75,170,258,428.00
04/27/2007,11:21,1498.50,1498.75,1498.25,1498.25,128,681,809.00
04/27/2007,11:22,1498.25,1498.50,1498.25,1498.50,81,75,156.00
04/27/2007,11:23,1498.50,1498.50,1498.00,1498.00,127,420,547.00
04/27/2007,11:24,1498.00,1498.25,1498.00,1498.25,201,209,410.00
04/27/2007,11:25,1498.25,1498.50,1498.25,1498.50,210,40,250.00
04/27/2007,11:26,1498.50,1498.75,1498.50,1498.50,527,37,564.00
04/27/2007,11:27,1498.75,1499.00,1498.50,1498.75,179,253,432.00
04/27/2007,11:28,1498.75,1498.75,1498.75,1498.75,0,47,47.00
04/27/2007,11:29,1498.75,1499.25,1498.75,1499.00,510,624,1134.00
04/27/2007,11:30,1499.25,1499.25,1498.75,1498.75,2,944,946.00
04/27/2007,11:31,1498.75,1499.00,1498.75,1498.75,32,192,224.00
04/27/2007,11:32,1498.75,1498.75,1498.50,1498.75,6,30,36.00
04/27/2007,11:33,1498.75,1499.00,1498.50,1498.75,345,76,421.00
04/27/2007,11:34,1499.00,1499.00,1498.75,1499.00,156,202,358.00
04/27/2007,11:35,1499.00,1499.25,1498.75,1498.75,340,480,820.00
04/27/2007,11:36,1498.75,1499.00,1498.50,1498.50,63,722,785.00
04/27/2007,11:37,1498.25,1498.75,1498.25,1498.75,145,43,188.00
04/27/2007,11:38,1498.50,1499.00,1498.50,1498.75,269,158,427.00
04/27/2007,11:39,1499.00,1499.00,1498.75,1499.00,48,73,121.00
04/27/2007,11:40,1499.00,1499.25,1498.75,1499.00,208,169,377.00
04/27/2007,11:41,1499.00,1499.50,1499.00,1499.50,624,16,640.00
04/27/2007,11:42,1499.50,1500.25,1499.25,1500.00,3114,491,3605.00
04/27/2007,11:43,1500.00,1501.00,1500.00,1500.75,4530,2000,6530.00
04/27/2007,11:44,1501.00,1501.00,1500.25,1500.25,562,2136,2698.00
04/27/2007,11:45,1500.25,1500.50,1500.00,1500.00,435,826,1261.00
04/27/2007,11:46,1500.00,1500.25,1499.75,1499.75,38,879,917.00
04/27/2007,11:47,1500.00,1500.00,1499.50,1499.75,244,746,990.00
04/27/2007,11:48,1499.75,1500.00,1499.75,1499.75,183,113,296.00
04/27/2007,11:49,1499.75,1500.00,1499.50,1499.75,12,228,240.00
04/27/2007,11:50,1499.50,1499.75,1499.50,1499.75,26,190,216.00
04/27/2007,11:51,1499.50,1499.75,1499.50,1499.75,38,54,92.00
04/27/2007,11:52,1499.75,1499.75,1499.50,1499.75,26,128,154.00
04/27/2007,11:53,1499.75,1499.75,1499.50,1499.75,116,286,402.00
04/27/2007,11:54,1499.75,1499.75,1499.50,1499.50,16,54,70.00
04/27/2007,11:55,1499.50,1499.75,1499.50,1499.50,70,136,206.00
04/27/2007,11:56,1499.50,1499.75,1499.25,1499.25,9,438,447.00
04/27/2007,11:57,1499.25,1499.75,1499.25,1499.25,575,52,627.00
04/27/2007,11:58,1499.25,1499.75,1499.25,1499.75,145,11,156.00
04/27/2007,11:59,1499.75,1499.75,1499.50,1499.50,78,285,363.00
04/27/2007,12:00,1499.50,1499.75,1499.25,1499.25,165,545,710.00
04/27/2007,12:01,1499.50,1499.75,1499.25,1499.50,406,27,433.00
04/27/2007,12:02,1499.75,1499.75,1499.50,1499.50,6,72,78.00
04/27/2007,12:03,1499.75,1499.75,1499.50,1499.50,10,3,13.00
04/27/2007,12:04,1499.75,1500.25,1499.75,1500.25,1223,29,1252.00
04/27/2007,12:05,1500.50,1500.75,1500.25,1500.50,323,267,590.00
04/27/2007,12:06,1500.50,1500.50,1499.50,1499.75,444,1172,1616.00
04/27/2007,12:07,1499.75,1500.25,1499.75,1499.75,229,353,582.00
04/27/2007,12:08,1499.75,1500.25,1499.75,1500.00,746,319,1065.00
04/27/2007,12:09,1500.00,1500.00,1499.75,1500.00,7,2,9.00
04/27/2007,12:10,1500.00,1500.00,1499.50,1499.75,55,577,632.00
04/27/2007,12:11,1499.50,1499.75,1499.25,1499.50,338,509,847.00
04/27/2007,12:12,1499.50,1499.75,1499.00,1499.25,272,1124,1396.00
04/27/2007,12:13,1499.00,1499.50,1499.00,1499.00,198,176,374.00
04/27/2007,12:14,1499.25,1499.75,1499.25,1499.50,538,42,580.00
04/27/2007,12:15,1499.75,1499.75,1499.25,1499.50,713,205,918.00
04/27/2007,12:16,1499.75,1499.75,1499.50,1499.75,32,3,35.00
04/27/2007,12:17,1499.75,1500.00,1499.50,1499.75,317,126,443.00
04/27/2007,12:18,1499.75,1499.75,1499.50,1499.75,311,25,336.00
04/27/2007,12:19,1499.50,1499.75,1499.25,1499.50,240,383,623.00
04/27/2007,12:20,1499.50,1499.75,1499.50,1499.50,19,4,23.00
04/27/2007,12:21,1499.75,1499.75,1499.75,1499.75,7,0,7.00
04/27/2007,12:22,1499.75,1499.75,1499.75,1499.75,158,0,158.00
04/27/2007,12:23,1499.75,1500.00,1499.50,1500.00,241,6,247.00
04/27/2007,12:24,1499.75,1500.50,1499.75,1500.25,707,171,878.00
04/27/2007,12:25,1500.25,1500.25,1499.75,1500.00,329,538,867.00
04/27/2007,12:26,1500.00,1500.25,1500.00,1500.00,7,63,70.00
04/27/2007,12:27,1500.00,1500.50,1499.75,1500.50,991,213,1204.00
04/27/2007,12:28,1500.50,1500.75,1500.25,1500.50,429,262,691.00
04/27/2007,12:29,1500.75,1500.75,1500.50,1500.50,296,256,552.00
04/27/2007,12:30,1500.50,1501.00,1500.50,1501.00,494,30,524.00
04/27/2007,12:31,1501.00,1502.00,1500.75,1501.50,5811,1952,7763.00
04/27/2007,12:32,1501.25,1501.50,1501.00,1501.25,588,935,1523.00
04/27/2007,12:33,1501.25,1501.50,1501.00,1501.50,398,533,931.00
04/27/2007,12:34,1501.50,1501.75,1501.25,1501.50,585,60,645.00
04/27/2007,12:35,1501.75,1501.75,1501.50,1501.50,1452,1158,2610.00
04/27/2007,12:36,1501.75,1502.00,1501.50,1501.75,1650,145,1795.00
04/27/2007,12:37,1501.75,1502.25,1501.75,1502.25,2803,155,2958.00
04/27/2007,12:38,1502.50,1502.50,1502.00,1502.00,1200,777,1977.00
04/27/2007,12:39,1502.25,1502.50,1502.00,1502.00,991,448,1439.00
04/27/2007,12:40,1502.25,1502.25,1501.50,1501.50,313,2426,2739.00
04/27/2007,12:41,1501.75,1502.25,1501.50,1502.00,1017,354,1371.00
04/27/2007,12:42,1502.00,1502.25,1501.75,1502.00,843,248,1091.00
04/27/2007,12:43,1502.00,1502.25,1501.75,1501.75,61,1858,1919.00
04/27/2007,12:44,1501.75,1502.50,1501.75,1502.25,2986,554,3540.00
04/27/2007,12:45,1502.50,1503.00,1502.25,1502.75,5569,1567,7136.00
04/27/2007,12:46,1502.50,1502.75,1502.25,1502.50,488,2377,2865.00
04/27/2007,12:47,1502.25,1502.50,1502.00,1502.00,394,2423,2817.00
04/27/2007,12:48,1502.00,1502.25,1501.50,1501.50,504,2779,3283.00
04/27/2007,12:49,1501.50,1502.00,1501.50,1501.50,1262,1931,3193.00
04/27/2007,12:50,1501.50,1501.75,1501.25,1501.50,775,1204,1979.00
04/27/2007,12:51,1501.50,1501.50,1501.00,1501.00,79,1010,1089.00
04/27/2007,12:52,1501.00,1501.25,1501.00,1501.00,232,355,587.00
04/27/2007,12:53,1501.00,1501.25,1501.00,1501.00,46,514,560.00
04/27/2007,12:54,1501.25,1501.75,1501.25,1501.50,875,101,976.00
04/27/2007,12:55,1501.50,1502.00,1501.50,1501.50,398,424,822.00
04/27/2007,12:56,1501.75,1501.75,1501.00,1501.25,149,679,828.00
04/27/2007,12:57,1501.00,1501.25,1500.75,1501.00,641,671,1312.00
04/27/2007,12:58,1501.00,1501.25,1500.25,1500.50,705,2097,2802.00
04/27/2007,12:59,1500.75,1501.50,1500.50,1501.25,1853,111,1964.00
04/27/2007,13:00,1501.25,1501.25,1501.00,1501.25,35,300,335.00
04/27/2007,13:01,1501.25,1501.25,1501.00,1501.25,55,48,103.00
04/27/2007,13:02,1501.25,1501.25,1500.75,1501.00,32,949,981.00
04/27/2007,13:03,1500.75,1501.00,1500.75,1501.00,19,750,769.00
04/27/2007,13:04,1501.00,1501.75,1501.00,1501.75,1008,18,1026.00
04/27/2007,13:05,1501.75,1501.75,1500.75,1501.00,190,1045,1235.00
04/27/2007,13:06,1501.00,1501.50,1500.75,1501.00,587,369,956.00
04/27/2007,13:07,1501.25,1501.25,1501.00,1501.00,105,27,132.00
04/27/2007,13:08,1501.25,1501.50,1501.00,1501.50,385,235,620.00
04/27/2007,13:09,1501.50,1501.50,1501.00,1501.25,18,207,225.00
04/27/2007,13:10,1501.25,1501.75,1501.25,1501.50,355,241,596.00
04/27/2007,13:11,1501.75,1501.75,1501.00,1501.00,100,844,944.00
04/27/2007,13:12,1501.00,1501.25,1500.75,1501.00,165,489,654.00
04/27/2007,13:13,1500.75,1501.50,1500.75,1501.25,720,335,1055.00
04/27/2007,13:14,1501.25,1501.50,1501.25,1501.50,7,763,770.00
04/27/2007,13:15,1501.50,1501.50,1501.25,1501.25,31,77,108.00
04/27/2007,13:16,1501.25,1501.50,1501.25,1501.25,7,35,42.00
04/27/2007,13:17,1501.25,1501.75,1501.25,1501.75,527,21,548.00
04/27/2007,13:18,1501.50,1502.50,1501.50,1502.25,2447,478,2925.00
04/27/2007,13:19,1502.25,1502.50,1502.00,1502.25,1510,85,1595.00
04/27/2007,13:20,1502.00,1502.00,1501.75,1502.00,22,755,777.00
04/27/2007,13:21,1502.00,1502.75,1501.75,1502.50,2265,158,2423.00
04/27/2007,13:22,1502.75,1502.75,1502.25,1502.50,570,922,1492.00
04/27/2007,13:23,1502.50,1502.75,1502.25,1502.50,240,672,912.00
04/27/2007,13:24,1502.75,1503.50,1502.75,1502.75,4669,2172,6841.00
04/27/2007,13:25,1502.75,1503.00,1502.50,1502.75,689,1159,1848.00
04/27/2007,13:26,1503.00,1503.00,1502.00,1502.25,1067,1596,2663.00
04/27/2007,13:27,1502.25,1502.75,1502.00,1502.75,992,1165,2157.00
04/27/2007,13:28,1502.50,1502.50,1501.75,1501.75,237,1960,2197.00
04/27/2007,13:29,1502.00,1502.50,1501.75,1502.00,1091,738,1829.00
04/27/2007,13:30,1502.25,1502.25,1501.75,1501.75,74,894,968.00
04/27/2007,13:31,1501.75,1502.25,1501.50,1502.25,1142,801,1943.00
04/27/2007,13:32,1502.00,1502.25,1501.75,1501.75,41,899,940.00
04/27/2007,13:33,1501.75,1502.00,1501.75,1501.75,95,312,407.00
04/27/2007,13:34,1502.00,1502.25,1502.00,1502.00,235,292,527.00
04/27/2007,13:35,1502.00,1502.25,1501.75,1501.75,356,113,469.00
04/27/2007,13:36,1502.00,1502.25,1502.00,1502.00,1445,847,2292.00
04/27/2007,13:37,1502.00,1502.25,1501.75,1501.75,311,945,1256.00
04/27/2007,13:38,1501.75,1502.00,1501.75,1502.00,146,169,315.00
04/27/2007,13:39,1502.00,1502.25,1501.75,1502.00,619,225,844.00
04/27/2007,13:40,1502.00,1502.25,1502.00,1502.25,334,237,571.00
04/27/2007,13:41,1502.25,1502.50,1502.00,1502.50,785,566,1351.00
04/27/2007,13:42,1502.50,1503.00,1502.25,1502.75,1723,41,1764.00
04/27/2007,13:43,1503.00,1503.00,1502.50,1502.75,435,1191,1626.00
04/27/2007,13:44,1502.75,1503.75,1502.50,1503.50,4062,1139,5201.00
04/27/2007,13:45,1503.25,1503.50,1502.75,1502.75,1238,2130,3368.00
04/27/2007,13:46,1502.75,1502.75,1502.25,1502.50,333,958,1291.00
04/27/2007,13:47,1502.75,1502.75,1502.25,1502.75,475,1151,1626.00
04/27/2007,13:48,1502.75,1503.00,1502.50,1502.75,364,383,747.00
04/27/2007,13:49,1502.50,1503.00,1502.50,1503.00,491,61,552.00
04/27/2007,13:50,1502.75,1503.25,1502.75,1503.25,754,13,767.00
04/27/2007,13:51,1503.00,1503.50,1502.75,1502.75,342,1346,1688.00
04/27/2007,13:52,1502.75,1503.00,1502.50,1502.75,292,323,615.00
04/27/2007,13:53,1502.50,1503.25,1502.50,1502.75,1783,836,2619.00
04/27/2007,13:54,1502.50,1502.75,1502.25,1502.50,394,1493,1887.00
04/27/2007,13:55,1502.50,1502.75,1502.25,1502.75,692,741,1433.00
04/27/2007,13:56,1502.50,1503.00,1502.25,1502.50,938,899,1837.00
04/27/2007,13:57,1502.75,1503.00,1502.50,1502.50,473,248,721.00
04/27/2007,13:58,1502.50,1502.50,1502.25,1502.25,51,835,886.00
04/27/2007,13:59,1502.50,1502.75,1502.25,1502.50,326,154,480.00
04/27/2007,14:00,1502.75,1503.00,1502.50,1502.75,525,443,968.00
04/27/2007,14:01,1502.50,1503.00,1502.50,1502.75,420,152,572.00
04/27/2007,14:02,1502.75,1502.75,1502.25,1502.50,147,434,581.00
04/27/2007,14:03,1502.50,1502.75,1502.25,1502.50,26,651,677.00
04/27/2007,14:04,1502.50,1502.75,1502.25,1502.25,882,692,1574.00
04/27/2007,14:05,1502.25,1502.50,1502.25,1502.25,19,28,47.00
04/27/2007,14:06,1502.50,1502.50,1502.25,1502.50,19,47,66.00
04/27/2007,14:07,1502.50,1502.50,1501.75,1502.00,690,2946,3636.00
04/27/2007,14:08,1501.75,1502.00,1501.25,1501.50,1224,2469,3693.00
04/27/2007,14:09,1501.50,1502.00,1501.00,1501.00,1008,1612,2620.00
04/27/2007,14:10,1501.25,1501.50,1500.75,1501.00,1203,1199,2402.00
04/27/2007,14:11,1501.00,1501.50,1500.75,1501.50,994,203,1197.00
04/27/2007,14:12,1501.50,1501.50,1501.00,1501.25,100,371,471.00
04/27/2007,14:13,1501.25,1501.50,1501.25,1501.50,234,126,360.00
04/27/2007,14:14,1501.50,1501.50,1501.00,1501.25,270,382,652.00
04/27/2007,14:15,1501.50,1501.50,1501.25,1501.25,11,65,76.00
04/27/2007,14:16,1501.50,1501.75,1501.25,1501.50,373,528,901.00
04/27/2007,14:17,1501.25,1501.75,1501.25,1501.75,986,29,1015.00
04/27/2007,14:18,1501.75,1502.00,1501.50,1502.00,1134,339,1473.00
04/27/2007,14:19,1501.75,1502.00,1501.25,1501.50,54,947,1001.00
04/27/2007,14:20,1501.50,1501.75,1501.50,1501.50,97,422,519.00
04/27/2007,14:21,1501.25,1501.50,1501.00,1501.00,55,450,505.00
04/27/2007,14:22,1501.25,1501.25,1500.50,1500.75,331,3203,3534.00
04/27/2007,14:23,1500.75,1501.25,1500.50,1501.25,1208,519,1727.00
04/27/2007,14:24,1501.25,1501.50,1501.00,1501.00,776,456,1232.00
04/27/2007,14:25,1501.25,1501.25,1501.00,1501.25,336,55,391.00
04/27/2007,14:26,1501.25,1501.25,1500.50,1500.75,424,1326,1750.00
04/27/2007,14:27,1500.75,1500.75,1500.25,1500.25,417,1181,1598.00
04/27/2007,14:28,1500.25,1500.75,1500.25,1500.50,695,1051,1746.00
04/27/2007,14:29,1500.50,1500.75,1500.25,1500.25,820,833,1653.00
04/27/2007,14:30,1500.50,1501.00,1500.25,1500.75,1318,458,1776.00
04/27/2007,14:31,1500.50,1501.00,1500.50,1501.00,987,325,1312.00
04/27/2007,14:32,1501.00,1501.00,1500.50,1501.00,384,1236,1620.00
04/27/2007,14:33,1501.00,1501.00,1500.50,1500.75,145,1320,1465.00
04/27/2007,14:34,1500.75,1501.25,1500.75,1501.25,847,637,1484.00
04/27/2007,14:35,1501.25,1501.75,1501.00,1501.25,1418,565,1983.00
04/27/2007,14:36,1501.50,1501.50,1501.00,1501.50,223,774,997.00
04/27/2007,14:37,1501.50,1501.50,1501.25,1501.25,15,448,463.00
04/27/2007,14:38,1501.00,1502.00,1501.00,1501.75,1316,254,1570.00
04/27/2007,14:39,1501.75,1501.75,1501.50,1501.75,250,480,730.00
04/27/2007,14:40,1501.75,1501.75,1501.00,1501.50,446,1187,1633.00
04/27/2007,14:41,1501.25,1501.25,1499.50,1500.25,2176,6347,8523.00
04/27/2007,14:42,1500.00,1500.25,1499.25,1499.50,2727,2221,4948.00
04/27/2007,14:43,1499.50,1500.25,1499.50,1499.50,1889,845,2734.00
04/27/2007,14:44,1499.75,1499.75,1499.25,1499.50,1643,2992,4635.00
04/27/2007,14:45,1499.50,1499.50,1498.50,1498.75,1263,3753,5016.00
04/27/2007,14:46,1498.50,1499.00,1498.50,1499.00,1808,990,2798.00
04/27/2007,14:47,1499.25,1499.50,1499.00,1499.50,1725,873,2598.00
04/27/2007,14:48,1499.25,1500.00,1499.25,1499.75,1837,591,2428.00
04/27/2007,14:49,1499.75,1500.00,1499.50,1499.75,1494,2643,4137.00
04/27/2007,14:50,1499.75,1500.25,1499.50,1500.00,1069,616,1685.00
04/27/2007,14:51,1500.00,1500.25,1499.75,1500.00,843,200,1043.00
04/27/2007,14:52,1500.00,1500.25,1500.00,1500.00,926,525,1451.00
04/27/2007,14:53,1500.25,1500.25,1499.50,1500.00,212,1107,1319.00
04/27/2007,14:54,1499.75,1500.00,1499.50,1500.00,1167,437,1604.00
04/27/2007,14:55,1500.00,1500.75,1500.00,1500.25,2935,1938,4873.00
04/27/2007,14:56,1500.00,1500.25,1499.50,1500.00,2377,1991,4368.00
04/27/2007,14:57,1499.75,1500.00,1499.50,1499.75,1026,2245,3271.00
04/27/2007,14:58,1499.75,1500.25,1499.50,1500.00,1792,401,2193.00
04/27/2007,14:59,1500.25,1501.00,1500.00,1500.75,6133,1653,7786.00
04/27/2007,15:00,1500.75,1501.00,1500.00,1500.25,6734,12676,19410.00
04/27/2007,15:01,1500.25,1500.75,1500.00,1500.50,4589,5905,10494.00
04/27/2007,15:02,1500.50,1501.00,1500.25,1501.00,3394,650,4044.00
04/27/2007,15:03,1500.75,1501.00,1500.25,1500.25,185,1750,1935.00
04/27/2007,15:04,1500.50,1500.75,1500.25,1500.75,1246,924,2170.00
04/27/2007,15:05,1500.50,1500.75,1500.50,1500.50,512,497,1009.00
04/27/2007,15:06,1500.50,1500.75,1500.50,1500.75,167,252,419.00
04/27/2007,15:07,1500.75,1501.00,1500.50,1500.75,784,1059,1843.00
04/27/2007,15:08,1500.75,1501.25,1500.75,1501.25,866,714,1580.00
04/27/2007,15:09,1501.00,1501.50,1501.00,1501.00,1651,2080,3731.00
04/27/2007,15:10,1501.25,1501.50,1501.00,1501.25,1650,1277,2927.00
04/27/2007,15:11,1501.25,1501.50,1501.25,1501.25,73,315,388.00
04/27/2007,15:12,1501.50,1501.75,1501.25,1501.50,1678,1259,2937.00
04/27/2007,15:13,1501.50,1502.00,1501.50,1502.00,1114,660,1774.00
04/27/2007,15:14,1501.75,1502.50,1501.75,1501.75,2580,2085,4665.00
04/27/2007,15:15,1501.75,1502.50,1501.50,1502.25,2792,3707,6499.00
04/27/2007,15:16,1502.25,1502.25,1502.25,1502.25,0,5,5.00
04/29/2007,17:01,1501.00,1501.25,1500.75,1500.75,157,276,433.00
04/29/2007,17:02,1500.75,1500.75,1500.25,1500.25,11,224,235.00
04/29/2007,17:03,1500.25,1500.50,1499.75,1499.75,37,188,225.00
04/29/2007,17:04,1499.75,1500.25,1499.50,1500.00,202,33,235.00
04/29/2007,17:05,1500.00,1500.00,1499.75,1499.75,0,210,210.00
04/29/2007,17:06,1499.75,1499.75,1499.25,1499.75,12,111,123.00
04/29/2007,17:07,1499.50,1499.75,1499.50,1499.75,106,21,127.00
04/29/2007,17:08,1499.75,1500.00,1499.75,1500.00,31,0,31.00
04/29/2007,17:09,1500.00,1500.00,1499.75,1500.00,2,2,4.00
04/29/2007,17:10,1500.00,1500.00,1500.00,1500.00,1,0,1.00
04/29/2007,17:11,1500.00,1500.00,1500.00,1500.00,93,0,93.00
04/29/2007,17:12,1500.00,1500.00,1500.00,1500.00,6,0,6.00
04/29/2007,17:13,1500.25,1500.50,1500.25,1500.25,56,14,70.00
04/29/2007,17:14,1500.25,1500.50,1500.25,1500.50,1,1,2.00
04/29/2007,17:15,1500.50,1500.50,1500.25,1500.50,23,9,32.00
04/29/2007,17:16,1500.50,1500.50,1500.50,1500.50,61,0,61.00
04/29/2007,17:17,1500.25,1500.50,1500.25,1500.50,47,6,53.00
04/29/2007,17:18,1500.50,1500.50,1500.25,1500.25,2,4,6.00
04/29/2007,17:19,1500.50,1500.50,1500.25,1500.25,17,6,23.00
04/29/2007,17:20,1500.50,1500.50,1500.25,1500.25,2,8,10.00
04/29/2007,17:21,1500.25,1500.50,1500.25,1500.50,60,52,112.00
04/29/2007,17:22,1500.25,1500.25,1499.75,1500.00,34,267,301.00
04/29/2007,17:23,1500.00,1500.00,1499.75,1499.75,20,15,35.00
04/29/2007,17:24,1499.75,1500.00,1499.75,1499.75,1,10,11.00
04/29/2007,17:25,1499.75,1500.00,1499.75,1500.00,60,1,61.00
04/29/2007,17:26,1500.00,1500.00,1500.00,1500.00,4,0,4.00
04/29/2007,17:27,1500.00,1500.00,1500.00,1500.00,16,0,16.00
04/29/2007,17:29,1500.00,1500.00,1500.00,1500.00,64,0,64.00
04/29/2007,17:30,1500.00,1500.00,1500.00,1500.00,24,0,24.00
04/29/2007,17:31,1500.00,1500.25,1500.00,1500.25,4,0,4.00
04/29/2007,17:32,1500.25,1500.25,1500.25,1500.25,56,0,56.00
04/29/2007,17:33,1500.25,1500.25,1500.25,1500.25,15,0,15.00
04/29/2007,17:36,1500.00,1500.25,1500.00,1500.25,10,3,13.00
04/29/2007,17:37,1500.25,1500.25,1500.25,1500.25,38,0,38.00
04/29/2007,17:39,1500.50,1500.50,1500.50,1500.50,25,0,25.00
04/29/2007,17:40,1500.50,1500.50,1500.50,1500.50,60,0,60.00
04/29/2007,17:41,1500.25,1500.75,1500.25,1500.75,37,3,40.00
04/29/2007,17:42,1500.75,1500.75,1500.50,1500.75,35,1,36.00
04/29/2007,17:43,1500.50,1500.75,1500.50,1500.75,60,31,91.00
04/29/2007,17:44,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/29/2007,17:46,1500.75,1500.75,1500.75,1500.75,50,0,50.00
04/29/2007,17:47,1500.75,1500.75,1500.50,1500.50,2,96,98.00
04/29/2007,17:48,1500.25,1500.25,1500.25,1500.25,0,54,54.00
04/29/2007,17:49,1500.25,1500.25,1500.25,1500.25,0,126,126.00
04/29/2007,17:50,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/29/2007,17:51,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/29/2007,17:54,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/29/2007,17:55,1500.50,1500.50,1500.50,1500.50,2,0,2.00
04/29/2007,17:57,1500.25,1500.50,1500.25,1500.50,64,5,69.00
04/29/2007,17:59,1500.50,1500.50,1500.50,1500.50,2,0,2.00
04/29/2007,18:00,1500.50,1500.50,1500.50,1500.50,1,0,1.00
04/29/2007,18:01,1500.50,1500.75,1500.50,1500.75,33,0,33.00
04/29/2007,18:02,1500.50,1500.50,1500.50,1500.50,0,50,50.00
04/29/2007,18:05,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/29/2007,18:06,1500.50,1500.50,1500.50,1500.50,0,25,25.00
04/29/2007,18:07,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/29/2007,18:08,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/29/2007,18:10,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/29/2007,18:11,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/29/2007,18:14,1500.75,1500.75,1500.50,1500.50,1,5,6.00
04/29/2007,18:17,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/29/2007,18:19,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/29/2007,18:20,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/29/2007,18:21,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/29/2007,18:23,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/29/2007,18:24,1500.75,1500.75,1500.50,1500.50,3,100,103.00
04/29/2007,18:26,1500.75,1500.75,1500.75,1500.75,11,0,11.00
04/29/2007,18:29,1500.75,1500.75,1500.75,1500.75,3,0,3.00
04/29/2007,18:31,1500.50,1500.50,1500.50,1500.50,0,1,1.00
04/29/2007,18:35,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/29/2007,18:36,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/29/2007,18:39,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/29/2007,18:40,1500.50,1500.50,1500.50,1500.50,0,10,10.00
04/29/2007,18:41,1500.50,1500.50,1500.50,1500.50,0,2,2.00
04/29/2007,18:42,1500.50,1500.50,1500.50,1500.50,0,22,22.00
04/29/2007,18:43,1500.50,1500.50,1500.25,1500.25,0,77,77.00
04/29/2007,18:44,1500.25,1500.50,1500.25,1500.50,2,25,27.00
04/29/2007,18:45,1500.50,1500.50,1500.50,1500.50,7,0,7.00
04/29/2007,18:51,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/29/2007,18:52,1500.25,1500.25,1500.25,1500.25,0,31,31.00
04/29/2007,18:53,1500.25,1500.25,1500.25,1500.25,0,5,5.00
04/29/2007,18:55,1500.25,1500.25,1500.00,1500.00,0,16,16.00
04/29/2007,18:56,1500.25,1500.25,1500.25,1500.25,2,0,2.00
04/29/2007,18:59,1500.25,1500.25,1500.25,1500.25,10,0,10.00
04/29/2007,19:00,1500.25,1500.25,1500.25,1500.25,3,0,3.00
04/29/2007,19:01,1500.00,1500.00,1500.00,1500.00,0,4,4.00
04/29/2007,19:03,1500.00,1500.00,1499.75,1499.75,0,132,132.00
04/29/2007,19:05,1499.75,1499.75,1499.75,1499.75,0,75,75.00
04/29/2007,19:06,1499.75,1500.00,1499.75,1499.75,3,21,24.00
04/29/2007,19:07,1499.75,1499.75,1499.75,1499.75,0,43,43.00
04/29/2007,19:08,1499.75,1499.75,1499.75,1499.75,0,4,4.00
04/29/2007,19:09,1499.50,1499.75,1499.50,1499.75,1,7,8.00
04/29/2007,19:10,1499.75,1499.75,1499.75,1499.75,2,0,2.00
04/29/2007,19:11,1499.75,1499.75,1499.75,1499.75,12,0,12.00
04/29/2007,19:14,1499.75,1499.75,1499.75,1499.75,7,0,7.00
04/29/2007,19:17,1500.00,1500.00,1500.00,1500.00,2,0,2.00
04/29/2007,19:18,1500.00,1500.00,1500.00,1500.00,4,0,4.00
04/29/2007,19:20,1500.00,1500.00,1500.00,1500.00,20,0,20.00
04/29/2007,19:21,1500.00,1500.00,1500.00,1500.00,4,0,4.00
04/29/2007,19:22,1500.00,1500.00,1500.00,1500.00,69,0,69.00
04/29/2007,19:23,1500.00,1500.00,1500.00,1500.00,1,0,1.00
04/29/2007,19:24,1500.00,1500.00,1500.00,1500.00,5,0,5.00
04/29/2007,19:25,1500.00,1500.00,1500.00,1500.00,4,0,4.00
04/29/2007,19:26,1500.25,1500.25,1500.25,1500.25,4,0,4.00
04/29/2007,19:27,1500.00,1500.25,1500.00,1500.25,1,1,2.00
04/29/2007,19:28,1500.00,1500.00,1500.00,1500.00,0,1,1.00
04/29/2007,19:29,1500.25,1500.25,1500.25,1500.25,6,0,6.00
04/29/2007,19:30,1500.00,1500.00,1500.00,1500.00,0,23,23.00
04/29/2007,19:31,1500.00,1500.00,1500.00,1500.00,0,3,3.00
04/29/2007,19:33,1500.00,1500.00,1500.00,1500.00,0,4,4.00
04/29/2007,19:34,1500.00,1500.00,1500.00,1500.00,0,6,6.00
04/29/2007,19:35,1500.00,1500.00,1500.00,1500.00,0,1,1.00
04/29/2007,19:36,1500.25,1500.25,1500.25,1500.25,6,0,6.00
04/29/2007,19:37,1500.25,1500.25,1500.00,1500.00,1,68,69.00
04/29/2007,19:38,1499.75,1499.75,1499.75,1499.75,0,2,2.00
04/29/2007,19:39,1499.75,1500.00,1499.75,1500.00,1,73,74.00
04/29/2007,19:41,1499.75,1499.75,1499.50,1499.50,0,314,314.00
04/29/2007,19:42,1499.50,1499.50,1499.50,1499.50,0,5,5.00
04/29/2007,19:43,1499.50,1499.50,1499.25,1499.50,14,105,119.00
04/29/2007,19:44,1499.75,1499.75,1499.75,1499.75,2,0,2.00
04/29/2007,19:45,1499.50,1499.50,1499.25,1499.50,1,65,66.00
04/29/2007,19:46,1499.50,1499.50,1499.25,1499.25,1,1,2.00
04/29/2007,19:47,1499.50,1499.50,1499.25,1499.25,1,4,5.00
04/29/2007,19:48,1499.25,1499.25,1499.00,1499.25,8,104,112.00
04/29/2007,19:49,1499.25,1499.25,1499.25,1499.25,8,0,8.00
04/29/2007,19:50,1499.25,1499.25,1499.00,1499.00,2,5,7.00
04/29/2007,19:51,1499.25,1499.25,1499.25,1499.25,4,0,4.00
04/29/2007,19:53,1499.25,1499.25,1499.00,1499.25,146,7,153.00
04/29/2007,19:55,1499.25,1499.25,1499.25,1499.25,5,0,5.00
04/29/2007,19:56,1499.25,1499.50,1499.25,1499.50,5,0,5.00
04/29/2007,19:57,1499.25,1499.25,1499.25,1499.25,0,22,22.00
04/29/2007,19:59,1499.00,1499.00,1499.00,1499.00,0,101,101.00
04/29/2007,20:00,1499.00,1499.00,1499.00,1499.00,0,2,2.00
04/29/2007,20:01,1499.25,1499.25,1499.00,1499.00,3,24,27.00
04/29/2007,20:02,1499.00,1499.00,1499.00,1499.00,0,22,22.00
04/29/2007,20:03,1499.00,1499.00,1499.00,1499.00,0,6,6.00
04/29/2007,20:05,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/29/2007,20:06,1499.00,1499.00,1498.75,1498.75,0,126,126.00
04/29/2007,20:07,1499.00,1499.00,1499.00,1499.00,33,0,33.00
04/29/2007,20:08,1499.00,1499.00,1499.00,1499.00,36,0,36.00
04/29/2007,20:09,1499.00,1499.00,1499.00,1499.00,3,0,3.00
04/29/2007,20:10,1499.00,1499.00,1499.00,1499.00,2,0,2.00
04/29/2007,20:12,1499.00,1499.00,1498.75,1498.75,9,1,10.00
04/29/2007,20:13,1499.00,1499.00,1499.00,1499.00,15,0,15.00
04/29/2007,20:14,1499.00,1499.00,1499.00,1499.00,2,0,2.00
04/29/2007,20:15,1499.00,1499.25,1499.00,1499.25,15,0,15.00
04/29/2007,20:16,1499.25,1499.25,1499.00,1499.00,81,3,84.00
04/29/2007,20:18,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/29/2007,20:19,1499.25,1499.25,1499.25,1499.25,76,0,76.00
04/29/2007,20:20,1499.25,1499.25,1499.00,1499.00,19,25,44.00
04/29/2007,20:21,1499.00,1499.00,1499.00,1499.00,0,10,10.00
04/29/2007,20:22,1499.00,1499.00,1499.00,1499.00,0,56,56.00
04/29/2007,20:23,1498.75,1499.00,1498.75,1499.00,11,60,71.00
04/29/2007,20:24,1499.00,1499.00,1499.00,1499.00,26,0,26.00
04/29/2007,20:25,1499.25,1499.50,1499.25,1499.50,245,0,245.00
04/29/2007,20:26,1499.50,1499.50,1499.50,1499.50,58,0,58.00
04/29/2007,20:27,1499.75,1499.75,1499.75,1499.75,101,0,101.00
04/29/2007,20:28,1499.75,1499.75,1499.75,1499.75,34,0,34.00
04/29/2007,20:30,1499.75,1499.75,1499.75,1499.75,11,0,11.00
04/29/2007,20:32,1500.00,1500.00,1500.00,1500.00,26,0,26.00
04/29/2007,20:33,1500.00,1500.00,1500.00,1500.00,11,0,11.00
04/29/2007,20:34,1500.00,1500.00,1500.00,1500.00,132,0,132.00
04/29/2007,20:35,1500.00,1500.00,1500.00,1500.00,3,0,3.00
04/29/2007,20:36,1499.75,1499.75,1499.75,1499.75,0,2,2.00
04/29/2007,20:38,1499.75,1499.75,1499.75,1499.75,0,1,1.00
04/29/2007,20:39,1499.75,1499.75,1499.75,1499.75,0,73,73.00
04/29/2007,20:40,1499.75,1499.75,1499.50,1499.50,5,117,122.00
04/29/2007,20:41,1499.25,1499.25,1499.25,1499.25,0,10,10.00
04/29/2007,20:42,1499.25,1499.50,1499.25,1499.25,1,3,4.00
04/29/2007,20:43,1499.25,1499.25,1499.25,1499.25,0,94,94.00
04/29/2007,20:44,1499.00,1499.00,1499.00,1499.00,0,213,213.00
04/29/2007,20:45,1499.00,1499.00,1499.00,1499.00,0,31,31.00
04/29/2007,20:46,1499.00,1499.00,1499.00,1499.00,0,3,3.00
04/29/2007,20:48,1499.25,1499.25,1499.25,1499.25,84,0,84.00
04/29/2007,20:49,1499.00,1499.00,1499.00,1499.00,0,4,4.00
04/29/2007,20:50,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/29/2007,20:52,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/29/2007,20:54,1499.00,1499.25,1499.00,1499.00,2,15,17.00
04/29/2007,20:55,1499.00,1499.00,1499.00,1499.00,0,10,10.00
04/29/2007,20:56,1499.00,1499.00,1499.00,1499.00,0,8,8.00
04/29/2007,20:58,1499.25,1499.25,1499.25,1499.25,8,0,8.00
04/29/2007,20:59,1499.25,1499.25,1499.00,1499.00,35,17,52.00
04/29/2007,21:00,1499.25,1499.25,1498.75,1498.75,1,115,116.00
04/29/2007,21:02,1499.00,1499.00,1499.00,1499.00,11,0,11.00
04/29/2007,21:03,1499.00,1499.00,1498.75,1499.00,14,75,89.00
04/29/2007,21:07,1499.00,1499.00,1499.00,1499.00,53,0,53.00
04/29/2007,21:08,1499.25,1499.25,1499.25,1499.25,10,0,10.00
04/29/2007,21:09,1499.25,1499.25,1499.25,1499.25,32,0,32.00
04/29/2007,21:10,1499.50,1499.50,1499.50,1499.50,1,0,1.00
04/29/2007,21:12,1499.50,1499.50,1499.50,1499.50,1,0,1.00
04/29/2007,21:14,1499.50,1499.50,1499.25,1499.25,27,1,28.00
04/29/2007,21:15,1499.50,1499.50,1499.50,1499.50,20,0,20.00
04/29/2007,21:16,1499.25,1499.25,1499.25,1499.25,0,2,2.00
04/29/2007,21:17,1499.25,1499.50,1499.25,1499.50,1,23,24.00
04/29/2007,21:18,1499.25,1499.25,1499.00,1499.25,1,8,9.00
04/29/2007,21:20,1499.00,1499.00,1498.75,1498.75,0,96,96.00
04/29/2007,21:21,1498.75,1499.00,1498.75,1499.00,6,51,57.00
04/29/2007,21:22,1498.75,1499.00,1498.75,1499.00,51,1,52.00
04/29/2007,21:23,1499.00,1499.00,1498.75,1498.75,8,1,9.00
04/29/2007,21:24,1499.00,1499.00,1499.00,1499.00,3,0,3.00
04/29/2007,21:26,1499.00,1499.00,1499.00,1499.00,1,0,1.00
04/29/2007,21:27,1499.00,1499.00,1499.00,1499.00,5,0,5.00
04/29/2007,21:29,1499.00,1499.00,1499.00,1499.00,1,0,1.00
04/29/2007,21:30,1499.25,1499.25,1499.25,1499.25,16,0,16.00
04/29/2007,21:31,1499.25,1499.25,1499.25,1499.25,45,0,45.00
04/29/2007,21:32,1499.50,1499.50,1499.50,1499.50,64,0,64.00
04/29/2007,21:34,1499.25,1499.25,1499.25,1499.25,0,10,10.00
04/29/2007,21:35,1499.25,1499.25,1499.25,1499.25,0,8,8.00
04/29/2007,21:36,1499.25,1499.25,1499.25,1499.25,0,3,3.00
04/29/2007,21:38,1499.25,1499.25,1499.25,1499.25,0,18,18.00
04/29/2007,21:39,1499.25,1499.25,1499.25,1499.25,0,18,18.00
04/29/2007,21:40,1499.25,1499.25,1499.25,1499.25,0,100,100.00
04/29/2007,21:41,1499.25,1499.25,1499.25,1499.25,0,5,5.00
04/29/2007,21:42,1499.25,1499.25,1499.00,1499.00,0,56,56.00
04/29/2007,21:43,1499.25,1499.25,1499.25,1499.25,6,0,6.00
04/29/2007,21:44,1499.25,1499.25,1499.25,1499.25,20,0,20.00
04/29/2007,21:45,1499.25,1499.25,1499.25,1499.25,90,0,90.00
04/29/2007,21:47,1499.50,1499.50,1499.50,1499.50,36,0,36.00
04/29/2007,21:48,1499.75,1499.75,1499.50,1499.50,2,10,12.00
04/29/2007,21:49,1499.50,1499.50,1499.00,1499.00,0,54,54.00
04/29/2007,21:51,1499.00,1499.00,1499.00,1499.00,0,16,16.00
04/29/2007,21:52,1499.00,1499.00,1499.00,1499.00,0,3,3.00
04/29/2007,21:54,1499.00,1499.00,1499.00,1499.00,0,25,25.00
04/29/2007,21:56,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/29/2007,21:58,1499.00,1499.00,1499.00,1499.00,0,5,5.00
04/29/2007,21:59,1499.25,1499.25,1499.25,1499.25,5,0,5.00
04/29/2007,22:01,1499.00,1499.00,1499.00,1499.00,0,21,21.00
04/29/2007,22:02,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/29/2007,22:04,1499.00,1499.00,1499.00,1499.00,0,86,86.00
04/29/2007,22:05,1498.75,1498.75,1498.75,1498.75,0,2,2.00
04/29/2007,22:06,1499.00,1499.00,1498.75,1499.00,114,100,214.00
04/29/2007,22:07,1499.00,1499.00,1499.00,1499.00,15,0,15.00
04/29/2007,22:09,1499.00,1499.00,1499.00,1499.00,2,0,2.00
04/29/2007,22:11,1499.00,1499.00,1499.00,1499.00,7,0,7.00
04/29/2007,22:15,1499.00,1499.00,1499.00,1499.00,1,0,1.00
04/29/2007,22:16,1499.00,1499.00,1499.00,1499.00,1,0,1.00
04/29/2007,22:17,1499.00,1499.00,1499.00,1499.00,1,0,1.00
04/29/2007,22:18,1499.00,1499.00,1499.00,1499.00,2,0,2.00
04/29/2007,22:20,1499.25,1499.25,1499.25,1499.25,62,0,62.00
04/29/2007,22:21,1499.25,1499.50,1499.25,1499.50,15,0,15.00
04/29/2007,22:22,1499.25,1499.25,1499.25,1499.25,0,13,13.00
04/29/2007,22:23,1499.25,1499.25,1499.25,1499.25,0,2,2.00
04/29/2007,22:24,1499.25,1499.25,1499.25,1499.25,0,7,7.00
04/29/2007,22:28,1499.25,1499.25,1499.25,1499.25,0,110,110.00
04/29/2007,22:31,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/29/2007,22:32,1499.00,1499.00,1499.00,1499.00,0,10,10.00
04/29/2007,22:36,1499.25,1499.25,1499.25,1499.25,4,0,4.00
04/29/2007,22:37,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/29/2007,22:39,1499.00,1499.25,1499.00,1499.25,1,10,11.00
04/29/2007,22:40,1499.00,1499.00,1499.00,1499.00,0,5,5.00
04/29/2007,22:41,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/29/2007,22:42,1499.25,1499.25,1499.25,1499.25,41,0,41.00
04/29/2007,22:47,1499.50,1499.50,1499.50,1499.50,27,0,27.00
04/29/2007,22:48,1499.75,1499.75,1499.75,1499.75,4,0,4.00
04/29/2007,22:49,1499.50,1499.50,1499.50,1499.50,0,28,28.00
04/29/2007,22:51,1499.75,1499.75,1499.50,1499.50,55,6,61.00
04/29/2007,22:53,1499.50,1499.50,1499.50,1499.50,0,21,21.00
04/29/2007,22:55,1499.50,1499.50,1499.50,1499.50,0,3,3.00
04/29/2007,23:00,1499.50,1499.50,1499.50,1499.50,0,7,7.00
04/29/2007,23:03,1499.50,1499.50,1499.50,1499.50,0,1,1.00
04/29/2007,23:04,1499.75,1499.75,1499.75,1499.75,2,0,2.00
04/29/2007,23:06,1499.50,1499.75,1499.50,1499.75,73,1,74.00
04/29/2007,23:09,1500.00,1500.00,1500.00,1500.00,47,0,47.00
04/29/2007,23:10,1499.75,1499.75,1499.75,1499.75,0,2,2.00
04/29/2007,23:16,1499.75,1499.75,1499.75,1499.75,0,3,3.00
04/29/2007,23:18,1500.00,1500.00,1499.75,1499.75,50,1,51.00
04/29/2007,23:19,1499.75,1499.75,1499.75,1499.75,0,3,3.00
04/29/2007,23:25,1499.75,1499.75,1499.75,1499.75,0,3,3.00
04/29/2007,23:26,1500.00,1500.00,1500.00,1500.00,110,0,110.00
04/29/2007,23:27,1500.00,1500.00,1500.00,1500.00,2,0,2.00
04/29/2007,23:29,1499.75,1499.75,1499.75,1499.75,0,2,2.00
04/29/2007,23:30,1499.75,1499.75,1499.75,1499.75,0,15,15.00
04/29/2007,23:36,1499.75,1499.75,1499.75,1499.75,0,24,24.00
04/29/2007,23:38,1499.75,1499.75,1499.75,1499.75,0,7,7.00
04/29/2007,23:42,1499.50,1499.50,1499.50,1499.50,0,1,1.00
04/29/2007,23:45,1499.50,1499.50,1499.50,1499.50,0,31,31.00
04/29/2007,23:46,1499.75,1499.75,1499.50,1499.50,110,34,144.00
04/29/2007,23:47,1499.50,1499.50,1499.50,1499.50,0,14,14.00
04/29/2007,23:52,1499.50,1499.50,1499.50,1499.50,0,2,2.00
04/29/2007,23:57,1499.50,1499.50,1499.50,1499.50,0,5,5.00
04/29/2007,23:58,1499.50,1499.50,1499.50,1499.50,0,5,5.00
04/29/2007,23:59,1499.25,1499.25,1498.25,1498.50,188,817,1005.00
04/30/2007,00:00,1498.50,1498.50,1498.50,1498.50,63,0,63.00
04/30/2007,00:01,1498.75,1498.75,1498.75,1498.75,35,0,35.00
04/30/2007,00:02,1498.50,1498.50,1498.50,1498.50,0,58,58.00
04/30/2007,00:03,1498.50,1498.75,1498.50,1498.75,1,22,23.00
04/30/2007,00:04,1498.50,1498.50,1498.50,1498.50,0,34,34.00
04/30/2007,00:05,1498.50,1498.50,1498.50,1498.50,0,21,21.00
04/30/2007,00:06,1498.50,1498.75,1498.50,1498.75,114,7,121.00
04/30/2007,00:08,1498.50,1498.50,1498.50,1498.50,0,1,1.00
04/30/2007,00:09,1498.75,1498.75,1498.75,1498.75,6,0,6.00
04/30/2007,00:14,1499.00,1499.00,1499.00,1499.00,5,0,5.00
04/30/2007,00:22,1498.75,1498.75,1498.75,1498.75,0,2,2.00
04/30/2007,00:23,1498.75,1498.75,1498.75,1498.75,0,1,1.00
04/30/2007,00:26,1499.00,1499.25,1499.00,1499.25,101,0,101.00
04/30/2007,00:27,1499.25,1499.25,1499.25,1499.25,9,0,9.00
04/30/2007,00:29,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/30/2007,00:30,1499.25,1499.50,1499.25,1499.25,12,5,17.00
04/30/2007,00:34,1499.25,1499.25,1499.00,1499.00,0,8,8.00
04/30/2007,00:35,1499.25,1499.25,1499.25,1499.25,20,0,20.00
04/30/2007,00:36,1499.25,1499.25,1499.25,1499.25,1,0,1.00
04/30/2007,00:37,1499.25,1499.25,1499.25,1499.25,3,0,3.00
04/30/2007,00:38,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/30/2007,00:40,1499.00,1499.00,1499.00,1499.00,0,1,1.00
04/30/2007,00:43,1499.25,1499.25,1499.00,1499.00,2,1,3.00
04/30/2007,00:44,1499.25,1499.25,1499.00,1499.00,12,5,17.00
04/30/2007,00:45,1499.25,1499.50,1499.25,1499.50,81,0,81.00
04/30/2007,00:46,1499.50,1500.00,1499.50,1500.00,159,0,159.00
04/30/2007,00:47,1499.75,1499.75,1499.75,1499.75,0,4,4.00
04/30/2007,00:49,1499.75,1499.75,1499.75,1499.75,0,26,26.00
04/30/2007,00:51,1499.75,1499.75,1499.75,1499.75,0,30,30.00
04/30/2007,00:52,1500.00,1500.00,1499.75,1499.75,95,1,96.00
04/30/2007,00:53,1499.75,1499.75,1499.75,1499.75,0,2,2.00
04/30/2007,00:54,1500.00,1500.00,1500.00,1500.00,1,0,1.00
04/30/2007,00:55,1499.75,1499.75,1499.75,1499.75,0,7,7.00
04/30/2007,00:58,1499.75,1499.75,1499.75,1499.75,0,12,12.00
04/30/2007,00:59,1499.75,1500.00,1499.75,1500.00,1,2,3.00
04/30/2007,01:00,1500.00,1500.00,1499.75,1500.00,101,15,116.00
04/30/2007,01:01,1499.75,1500.00,1499.75,1499.75,45,19,64.00
04/30/2007,01:02,1499.50,1499.75,1499.50,1499.75,17,3,20.00
04/30/2007,01:03,1499.75,1499.75,1499.75,1499.75,9,0,9.00
04/30/2007,01:04,1499.75,1499.75,1499.75,1499.75,1,0,1.00
04/30/2007,01:05,1499.75,1499.75,1499.50,1499.75,37,26,63.00
04/30/2007,01:06,1500.00,1500.25,1499.75,1500.25,440,1,441.00
04/30/2007,01:07,1500.25,1500.25,1500.25,1500.25,4,0,4.00
04/30/2007,01:08,1500.00,1500.00,1500.00,1500.00,0,5,5.00
04/30/2007,01:10,1500.00,1500.00,1500.00,1500.00,0,65,65.00
04/30/2007,01:11,1500.00,1500.00,1500.00,1500.00,0,239,239.00
04/30/2007,01:12,1500.00,1500.00,1500.00,1500.00,0,1,1.00
04/30/2007,01:13,1499.75,1499.75,1499.75,1499.75,0,250,250.00
04/30/2007,01:15,1499.75,1499.75,1499.50,1499.50,0,113,113.00
04/30/2007,01:16,1499.50,1499.50,1498.75,1499.00,85,269,354.00
04/30/2007,01:17,1499.00,1499.00,1498.50,1498.75,72,99,171.00
04/30/2007,01:18,1498.75,1498.75,1498.75,1498.75,32,0,32.00
04/30/2007,01:19,1498.75,1499.00,1498.75,1499.00,38,0,38.00
04/30/2007,01:20,1498.75,1499.50,1498.75,1499.25,95,8,103.00
04/30/2007,01:21,1499.25,1499.50,1499.25,1499.25,1,21,22.00
04/30/2007,01:22,1499.50,1499.50,1499.50,1499.50,92,0,92.00
04/30/2007,01:23,1499.50,1499.50,1499.50,1499.50,1,0,1.00
04/30/2007,01:24,1499.50,1499.50,1499.25,1499.25,176,41,217.00
04/30/2007,01:25,1499.00,1499.00,1499.00,1499.00,0,17,17.00
04/30/2007,01:26,1499.00,1499.00,1499.00,1499.00,0,2,2.00
04/30/2007,01:28,1499.00,1499.00,1499.00,1499.00,0,10,10.00
04/30/2007,01:31,1499.25,1499.25,1499.00,1499.00,27,69,96.00
04/30/2007,01:32,1499.00,1499.00,1499.00,1499.00,0,22,22.00
04/30/2007,01:33,1498.75,1498.75,1498.75,1498.75,0,1,1.00
04/30/2007,01:34,1499.00,1499.00,1499.00,1499.00,10,0,10.00
04/30/2007,01:35,1499.00,1499.00,1498.75,1498.75,45,73,118.00
04/30/2007,01:36,1498.75,1498.75,1498.50,1498.75,7,4,11.00
04/30/2007,01:37,1499.00,1499.00,1499.00,1499.00,33,0,33.00
04/30/2007,01:38,1499.00,1499.00,1498.25,1498.75,69,200,269.00
04/30/2007,01:40,1498.75,1498.75,1498.75,1498.75,5,0,5.00
04/30/2007,01:41,1498.75,1498.75,1498.75,1498.75,13,0,13.00
04/30/2007,01:43,1498.75,1498.75,1498.75,1498.75,12,0,12.00
04/30/2007,01:44,1499.00,1499.00,1499.00,1499.00,54,0,54.00
04/30/2007,01:45,1499.00,1499.00,1499.00,1499.00,9,0,9.00
04/30/2007,01:46,1499.00,1499.00,1499.00,1499.00,42,0,42.00
04/30/2007,01:47,1499.00,1499.00,1499.00,1499.00,18,0,18.00
04/30/2007,01:49,1498.75,1498.75,1498.75,1498.75,0,23,23.00
04/30/2007,01:50,1498.75,1498.75,1498.75,1498.75,0,2,2.00
04/30/2007,01:52,1498.75,1499.00,1498.75,1499.00,44,7,51.00
04/30/2007,01:53,1498.75,1498.75,1498.50,1498.50,0,75,75.00
04/30/2007,01:54,1498.75,1498.75,1498.75,1498.75,11,0,11.00
04/30/2007,01:55,1498.50,1498.50,1498.25,1498.50,6,206,212.00
04/30/2007,01:56,1498.25,1498.25,1498.25,1498.25,0,20,20.00
04/30/2007,01:57,1498.25,1498.75,1498.25,1498.25,72,375,447.00
04/30/2007,01:58,1498.50,1498.50,1498.25,1498.25,31,102,133.00
04/30/2007,01:59,1498.25,1498.25,1497.75,1498.00,281,499,780.00
04/30/2007,02:00,1498.00,1498.25,1498.00,1498.25,139,3,142.00
04/30/2007,02:01,1498.00,1498.25,1498.00,1498.00,35,42,77.00
04/30/2007,02:02,1498.00,1498.75,1498.00,1498.25,65,65,130.00
04/30/2007,02:03,1498.25,1498.50,1497.75,1498.00,123,268,391.00
04/30/2007,02:04,1498.00,1498.50,1498.00,1498.50,76,0,76.00
04/30/2007,02:05,1498.50,1499.00,1498.25,1498.75,162,50,212.00
04/30/2007,02:06,1498.75,1498.75,1498.50,1498.75,63,19,82.00
04/30/2007,02:07,1498.75,1499.00,1498.75,1498.75,43,40,83.00
04/30/2007,02:08,1498.75,1498.75,1498.75,1498.75,0,31,31.00
04/30/2007,02:09,1498.75,1498.75,1498.75,1498.75,0,40,40.00
04/30/2007,02:10,1498.75,1498.75,1498.75,1498.75,0,3,3.00
04/30/2007,02:11,1499.00,1499.00,1499.00,1499.00,122,0,122.00
04/30/2007,02:12,1499.00,1499.00,1499.00,1499.00,58,0,58.00
04/30/2007,02:13,1499.00,1499.25,1498.75,1498.75,13,17,30.00
04/30/2007,02:14,1498.75,1499.00,1498.75,1499.00,5,44,49.00
04/30/2007,02:15,1499.00,1499.50,1499.00,1499.25,42,6,48.00
04/30/2007,02:16,1499.25,1499.25,1499.00,1499.25,54,88,142.00
04/30/2007,02:17,1499.25,1499.75,1499.25,1499.50,114,31,145.00
04/30/2007,02:18,1499.25,1499.50,1499.25,1499.25,1,10,11.00
04/30/2007,02:19,1499.25,1499.25,1499.25,1499.25,0,63,63.00
04/30/2007,02:20,1499.25,1499.50,1499.25,1499.50,46,17,63.00
04/30/2007,02:21,1499.50,1499.50,1499.50,1499.50,66,0,66.00
04/30/2007,02:22,1499.75,1499.75,1499.50,1499.75,27,15,42.00
04/30/2007,02:23,1499.75,1499.75,1499.75,1499.75,21,0,21.00
04/30/2007,02:24,1499.50,1499.75,1499.50,1499.75,16,20,36.00
04/30/2007,02:25,1499.75,1499.75,1499.75,1499.75,14,0,14.00
04/30/2007,02:26,1499.75,1500.00,1499.75,1499.75,20,81,101.00
04/30/2007,02:27,1499.75,1499.75,1499.75,1499.75,0,63,63.00
04/30/2007,02:28,1499.75,1499.75,1499.50,1499.50,0,188,188.00
04/30/2007,02:29,1499.50,1499.50,1499.50,1499.50,0,41,41.00
04/30/2007,02:30,1499.50,1499.50,1499.50,1499.50,0,49,49.00
04/30/2007,02:31,1499.25,1499.50,1499.25,1499.50,53,1,54.00
04/30/2007,02:32,1499.50,1499.50,1499.50,1499.50,10,0,10.00
04/30/2007,02:33,1499.50,1499.50,1499.50,1499.50,13,0,13.00
04/30/2007,02:34,1499.50,1499.50,1499.50,1499.50,68,0,68.00
04/30/2007,02:35,1499.50,1499.50,1499.25,1499.25,10,1,11.00
04/30/2007,02:36,1499.50,1499.50,1499.50,1499.50,26,0,26.00
04/30/2007,02:37,1499.50,1499.50,1499.50,1499.50,23,0,23.00
04/30/2007,02:38,1499.75,1500.00,1499.75,1499.75,217,35,252.00
04/30/2007,02:39,1499.50,1499.75,1499.50,1499.50,12,8,20.00
04/30/2007,02:40,1499.75,1499.75,1499.75,1499.75,19,0,19.00
04/30/2007,02:41,1499.50,1499.75,1499.50,1499.75,7,2,9.00
04/30/2007,02:42,1499.75,1499.75,1499.75,1499.75,1,0,1.00
04/30/2007,02:44,1500.00,1500.25,1500.00,1500.00,297,194,491.00
04/30/2007,02:45,1500.00,1500.00,1499.75,1499.75,0,27,27.00
04/30/2007,02:46,1499.75,1500.00,1499.75,1500.00,52,6,58.00
04/30/2007,02:47,1500.25,1500.50,1500.25,1500.25,154,15,169.00
04/30/2007,02:48,1500.25,1500.25,1500.25,1500.25,0,5,5.00
04/30/2007,02:49,1500.25,1500.25,1500.25,1500.25,0,124,124.00
04/30/2007,02:50,1500.25,1500.25,1500.25,1500.25,0,7,7.00
04/30/2007,02:51,1500.25,1500.25,1500.00,1500.00,0,142,142.00
04/30/2007,02:52,1500.25,1500.50,1500.25,1500.50,207,0,207.00
04/30/2007,02:53,1500.50,1500.50,1500.50,1500.50,203,0,203.00
04/30/2007,02:54,1500.25,1500.50,1500.25,1500.50,89,57,146.00
04/30/2007,02:55,1500.25,1500.25,1500.25,1500.25,0,23,23.00
04/30/2007,02:56,1500.25,1500.50,1500.25,1500.25,5,80,85.00
04/30/2007,02:57,1500.25,1500.50,1500.25,1500.50,77,15,92.00
04/30/2007,02:58,1500.50,1500.75,1500.25,1500.25,76,109,185.00
04/30/2007,02:59,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/30/2007,03:00,1500.25,1500.25,1500.25,1500.25,0,10,10.00
04/30/2007,03:01,1500.25,1500.50,1500.25,1500.25,75,43,118.00
04/30/2007,03:02,1500.25,1500.50,1500.00,1500.25,92,240,332.00
04/30/2007,03:03,1500.25,1500.25,1500.25,1500.25,53,0,53.00
04/30/2007,03:04,1500.25,1500.25,1500.00,1500.00,53,1,54.00
04/30/2007,03:05,1500.25,1500.25,1500.25,1500.25,5,0,5.00
04/30/2007,03:06,1500.25,1500.50,1500.25,1500.50,101,0,101.00
04/30/2007,03:07,1500.50,1500.50,1500.25,1500.25,213,5,218.00
04/30/2007,03:08,1500.25,1500.25,1500.00,1500.00,0,308,308.00
04/30/2007,03:09,1500.25,1500.25,1500.00,1500.00,27,14,41.00
04/30/2007,03:10,1500.25,1500.25,1500.25,1500.25,6,0,6.00
04/30/2007,03:11,1500.25,1500.25,1500.25,1500.25,2,0,2.00
04/30/2007,03:12,1500.25,1500.25,1500.25,1500.25,32,0,32.00
04/30/2007,03:13,1500.00,1500.00,1500.00,1500.00,0,10,10.00
04/30/2007,03:14,1500.00,1500.25,1500.00,1500.25,8,90,98.00
04/30/2007,03:15,1500.25,1500.25,1500.25,1500.25,2,0,2.00
04/30/2007,03:16,1500.25,1500.50,1500.25,1500.25,130,25,155.00
04/30/2007,03:17,1500.25,1500.25,1500.25,1500.25,0,11,11.00
04/30/2007,03:18,1500.50,1500.50,1500.50,1500.50,50,0,50.00
04/30/2007,03:20,1500.50,1500.50,1500.25,1500.50,26,174,200.00
04/30/2007,03:21,1500.50,1500.50,1500.50,1500.50,119,0,119.00
04/30/2007,03:22,1500.50,1500.75,1500.50,1500.75,182,0,182.00
04/30/2007,03:24,1500.75,1500.75,1500.75,1500.75,2,0,2.00
04/30/2007,03:25,1500.50,1500.75,1500.50,1500.75,3,71,74.00
04/30/2007,03:26,1500.75,1500.75,1500.75,1500.75,110,0,110.00
04/30/2007,03:27,1500.75,1500.75,1500.75,1500.75,1,0,1.00
04/30/2007,03:28,1500.50,1500.75,1500.50,1500.75,4,2,6.00
04/30/2007,03:29,1500.75,1500.75,1500.75,1500.75,43,0,43.00
04/30/2007,03:30,1500.75,1500.75,1500.75,1500.75,3,0,3.00
04/30/2007,03:31,1500.75,1500.75,1500.75,1500.75,38,0,38.00
04/30/2007,03:32,1500.50,1500.50,1500.50,1500.50,0,3,3.00
04/30/2007,03:33,1500.50,1500.50,1500.50,1500.50,0,5,5.00
04/30/2007,03:34,1500.50,1500.50,1500.50,1500.50,0,6,6.00
04/30/2007,03:35,1500.50,1500.50,1500.00,1500.25,67,336,403.00
04/30/2007,03:36,1500.25,1500.25,1500.25,1500.25,44,0,44.00
04/30/2007,03:37,1500.00,1500.00,1500.00,1500.00,0,85,85.00
04/30/2007,03:38,1500.25,1500.25,1500.25,1500.25,1,0,1.00
04/30/2007,03:39,1500.00,1500.00,1499.75,1499.75,0,111,111.00
04/30/2007,03:40,1499.75,1499.75,1499.75,1499.75,0,7,7.00
04/30/2007,03:41,1499.75,1499.75,1499.75,1499.75,0,50,50.00
04/30/2007,03:42,1499.75,1499.75,1499.75,1499.75,0,38,38.00
04/30/2007,03:44,1500.00,1500.00,1500.00,1500.00,1,0,1.00
04/30/2007,03:45,1500.00,1500.00,1500.00,1500.00,110,0,110.00
04/30/2007,03:46,1500.00,1500.25,1500.00,1500.25,382,397,779.00
04/30/2007,03:47,1500.00,1500.25,1500.00,1500.25,209,100,309.00
04/30/2007,03:48,1500.50,1500.50,1500.25,1500.25,81,312,393.00
04/30/2007,03:49,1500.50,1500.75,1500.50,1500.75,569,21,590.00
04/30/2007,03:50,1500.75,1500.75,1500.75,1500.75,11,0,11.00
04/30/2007,03:51,1500.75,1500.75,1500.75,1500.75,141,0,141.00
04/30/2007,03:52,1500.75,1500.75,1500.75,1500.75,16,0,16.00
04/30/2007,03:54,1500.50,1500.50,1500.50,1500.50,0,10,10.00
04/30/2007,03:55,1500.50,1500.50,1500.50,1500.50,0,71,71.00
04/30/2007,03:56,1500.50,1500.50,1500.50,1500.50,0,34,34.00
04/30/2007,03:57,1500.50,1500.50,1500.25,1500.25,0,104,104.00
04/30/2007,03:58,1500.25,1500.25,1500.25,1500.25,0,105,105.00
04/30/2007,03:59,1500.25,1500.25,1500.25,1500.25,0,26,26.00
04/30/2007,04:00,1500.25,1500.25,1500.25,1500.25,0,25,25.00
04/30/2007,04:01,1500.25,1500.25,1500.25,1500.25,0,36,36.00
04/30/2007,04:02,1500.25,1500.25,1500.25,1500.25,0,1,1.00
04/30/2007,04:03,1500.25,1500.25,1500.25,1500.25,0,20,20.00
04/30/2007,04:04,1500.25,1500.50,1500.25,1500.50,1,131,132.00
04/30/2007,04:05,1500.25,1500.50,1500.25,1500.25,1,65,66.00
04/30/2007,04:06,1500.25,1500.25,1500.00,1500.00,0,104,104.00
04/30/2007,04:07,1500.25,1500.25,1500.25,1500.25,1,0,1.00
04/30/2007,04:09,1500.25,1500.25,1500.25,1500.25,66,0,66.00
04/30/2007,04:10,1500.50,1501.00,1500.50,1501.00,265,0,265.00
04/30/2007,04:11,1500.75,1501.25,1500.75,1501.00,314,159,473.00
04/30/2007,04:12,1501.00,1501.25,1501.00,1501.25,1,66,67.00
04/30/2007,04:13,1501.00,1501.25,1501.00,1501.25,88,4,92.00
04/30/2007,04:14,1501.00,1501.50,1501.00,1501.25,249,42,291.00
04/30/2007,04:15,1501.25,1501.25,1501.00,1501.25,18,64,82.00
04/30/2007,04:16,1501.25,1501.25,1501.25,1501.25,102,0,102.00
04/30/2007,04:17,1501.25,1501.25,1501.25,1501.25,25,0,25.00
04/30/2007,04:19,1501.25,1501.25,1501.25,1501.25,8,0,8.00
04/30/2007,04:20,1501.25,1501.75,1501.25,1501.50,775,58,833.00
04/30/2007,04:21,1501.75,1502.00,1501.75,1501.75,395,126,521.00
04/30/2007,04:22,1501.75,1501.75,1501.75,1501.75,0,46,46.00
04/30/2007,04:23,1501.50,1501.75,1501.50,1501.50,160,110,270.00
04/30/2007,04:24,1501.50,1501.50,1501.50,1501.50,0,100,100.00
04/30/2007,04:25,1501.50,1501.50,1501.50,1501.50,0,40,40.00
04/30/2007,04:26,1501.50,1501.75,1501.50,1501.50,50,6,56.00
04/30/2007,04:27,1501.50,1501.50,1501.50,1501.50,0,69,69.00
04/30/2007,04:28,1501.50,1501.50,1501.50,1501.50,0,39,39.00
04/30/2007,04:29,1501.75,1501.75,1501.75,1501.75,65,0,65.00
04/30/2007,04:30,1501.75,1501.75,1501.75,1501.75,7,0,7.00
04/30/2007,04:31,1501.50,1501.75,1501.50,1501.50,44,109,153.00
04/30/2007,04:32,1501.50,1501.50,1501.50,1501.50,0,2,2.00
04/30/2007,04:33,1501.75,1501.75,1501.50,1501.50,1,1,2.00
04/30/2007,04:34,1501.75,1501.75,1501.75,1501.75,51,0,51.00
04/30/2007,04:35,1501.50,1501.50,1501.50,1501.50,0,123,123.00
04/30/2007,04:36,1501.50,1501.75,1501.50,1501.75,1,1,2.00
04/30/2007,04:37,1501.75,1501.75,1501.75,1501.75,50,0,50.00
04/30/2007,04:38,1501.50,1501.50,1501.50,1501.50,0,7,7.00
04/30/2007,04:39,1501.75,1501.75,1501.75,1501.75,3,0,3.00
04/30/2007,04:40,1501.75,1501.75,1501.75,1501.75,122,0,122.00
04/30/2007,04:41,1501.75,1502.00,1501.75,1502.00,35,0,35.00
04/30/2007,04:42,1501.75,1502.00,1501.50,1501.50,17,75,92.00
04/30/2007,04:43,1501.75,1501.75,1501.50,1501.50,2,155,157.00
04/30/2007,04:44,1501.75,1501.75,1501.75,1501.75,9,0,9.00
04/30/2007,04:45,1501.75,1501.75,1501.25,1501.25,53,103,156.00
04/30/2007,04:46,1501.25,1501.25,1501.25,1501.25,0,7,7.00
04/30/2007,04:47,1501.25,1501.25,1501.25,1501.25,0,10,10.00
04/30/2007,04:48,1501.25,1501.25,1501.25,1501.25,0,90,90.00
04/30/2007,04:49,1501.25,1501.25,1501.25,1501.25,0,96,96.00
04/30/2007,04:50,1501.50,1501.50,1501.50,1501.50,22,0,22.00
04/30/2007,04:52,1501.50,1501.50,1501.50,1501.50,70,0,70.00
04/30/2007,04:53,1501.50,1501.50,1501.50,1501.50,94,0,94.00
04/30/2007,04:54,1501.50,1501.50,1501.50,1501.50,8,0,8.00
04/30/2007,04:55,1501.50,1501.75,1501.50,1501.50,29,57,86.00
04/30/2007,04:56,1501.50,1501.50,1501.50,1501.50,0,25,25.00
04/30/2007,04:57,1501.75,1501.75,1501.50,1501.50,50,1,51.00
04/30/2007,04:58,1501.75,1501.75,1501.50,1501.50,100,1,101.00
04/30/2007,04:59,1501.50,1501.50,1501.50,1501.50,0,61,61.00
04/30/2007,05:00,1501.50,1501.50,1501.25,1501.25,1,25,26.00
04/30/2007,05:01,1501.50,1501.50,1501.25,1501.25,51,7,58.00
04/30/2007,05:02,1501.50,1501.50,1501.25,1501.50,14,2,16.00
04/30/2007,05:03,1501.50,1501.50,1501.50,1501.50,1,0,1.00
04/30/2007,05:04,1501.50,1501.50,1501.25,1501.25,50,52,102.00
04/30/2007,05:05,1501.25,1501.50,1501.25,1501.50,22,20,42.00
04/30/2007,05:06,1501.50,1501.75,1501.50,1501.50,13,2,15.00
04/30/2007,05:07,1501.50,1501.50,1501.50,1501.50,0,28,28.00
04/30/2007,05:08,1501.75,1501.75,1501.50,1501.75,7,1,8.00
04/30/2007,05:09,1501.75,1501.75,1501.50,1501.75,152,2,154.00
04/30/2007,05:10,1501.75,1501.75,1501.75,1501.75,27,0,27.00
04/30/2007,05:12,1501.50,1501.75,1501.50,1501.50,15,227,242.00
04/30/2007,05:13,1501.50,1501.75,1501.50,1501.75,50,1,51.00
04/30/2007,05:14,1501.50,1501.75,1501.50,1501.50,1,10,11.00
04/30/2007,05:15,1501.75,1501.75,1501.75,1501.75,51,0,51.00
04/30/2007,05:16,1501.75,1501.75,1501.75,1501.75,42,0,42.00
04/30/2007,05:18,1501.75,1501.75,1501.50,1501.75,13,2,15.00
04/30/2007,05:19,1501.75,1501.75,1501.50,1501.75,11,1,12.00
04/30/2007,05:20,1501.50,1501.50,1501.50,1501.50,0,30,30.00
04/30/2007,05:21,1501.75,1501.75,1501.75,1501.75,2,0,2.00
04/30/2007,05:22,1501.75,1501.75,1501.75,1501.75,60,0,60.00
04/30/2007,05:23,1501.75,1502.00,1501.75,1501.75,23,22,45.00
04/30/2007,05:24,1501.75,1501.75,1501.50,1501.50,0,190,190.00
04/30/2007,05:25,1501.50,1501.50,1501.25,1501.25,0,37,37.00
04/30/2007,05:26,1501.50,1501.50,1501.50,1501.50,35,0,35.00
04/30/2007,05:27,1501.50,1501.50,1501.25,1501.25,6,3,9.00
04/30/2007,05:28,1501.25,1501.25,1501.25,1501.25,0,16,16.00
04/30/2007,05:29,1501.50,1501.50,1501.50,1501.50,10,0,10.00
04/30/2007,05:30,1501.25,1501.25,1501.25,1501.25,0,77,77.00
04/30/2007,05:31,1501.25,1501.25,1501.25,1501.25,0,7,7.00
04/30/2007,05:32,1501.25,1501.50,1501.25,1501.50,10,4,14.00
04/30/2007,05:33,1501.25,1501.25,1501.25,1501.25,0,3,3.00
04/30/2007,05:34,1501.50,1501.50,1501.50,1501.50,111,0,111.00
04/30/2007,05:36,1501.50,1501.50,1501.25,1501.25,10,2,12.00
04/30/2007,05:37,1501.25,1501.50,1501.25,1501.50,66,1,67.00
04/30/2007,05:39,1501.50,1501.50,1501.25,1501.25,131,3,134.00
04/30/2007,05:40,1501.25,1501.50,1501.25,1501.25,5,6,11.00
04/30/2007,05:41,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/30/2007,05:42,1501.25,1501.25,1501.25,1501.25,0,139,139.00
04/30/2007,05:43,1501.25,1501.50,1501.25,1501.25,10,4,14.00
04/30/2007,05:44,1501.25,1501.25,1501.25,1501.25,0,1,1.00
04/30/2007,05:45,1501.50,1501.50,1501.25,1501.50,3,2,5.00
04/30/2007,05:46,1501.50,1501.50,1501.25,1501.25,12,28,40.00
04/30/2007,05:47,1501.25,1501.50,1501.00,1501.25,77,202,279.00
04/30/2007,05:49,1501.25,1501.25,1501.25,1501.25,18,0,18.00
04/30/2007,05:50,1501.25,1501.25,1501.25,1501.25,55,0,55.00
04/30/2007,05:51,1501.25,1501.25,1501.25,1501.25,38,0,38.00
04/30/2007,05:52,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/30/2007,05:53,1501.25,1501.25,1501.00,1501.00,10,26,36.00
04/30/2007,05:54,1501.00,1501.25,1500.75,1500.75,31,307,338.00
04/30/2007,05:55,1501.00,1501.00,1500.75,1500.75,2,121,123.00
04/30/2007,05:56,1500.50,1500.75,1500.50,1500.75,11,6,17.00
04/30/2007,05:57,1500.75,1500.75,1500.75,1500.75,16,0,16.00
04/30/2007,05:58,1500.75,1500.75,1500.50,1500.50,69,1,70.00
04/30/2007,05:59,1500.50,1500.75,1500.50,1500.75,16,13,29.00
04/30/2007,06:00,1500.75,1500.75,1500.50,1500.75,50,1,51.00
04/30/2007,06:02,1500.50,1500.50,1500.50,1500.50,0,2,2.00
04/30/2007,06:03,1500.50,1500.75,1500.50,1500.75,19,2,21.00
04/30/2007,06:04,1500.50,1500.75,1500.50,1500.75,1,10,11.00
04/30/2007,06:05,1500.75,1501.00,1500.75,1501.00,39,0,39.00
04/30/2007,06:06,1500.75,1501.00,1500.75,1501.00,56,10,66.00
04/30/2007,06:07,1501.00,1501.25,1501.00,1501.25,562,0,562.00
04/30/2007,06:08,1501.25,1501.25,1501.25,1501.25,1,0,1.00
04/30/2007,06:09,1501.25,1501.50,1501.25,1501.50,165,0,165.00
04/30/2007,06:10,1501.75,1501.75,1501.75,1501.75,21,0,21.00
04/30/2007,06:11,1501.75,1501.75,1501.50,1501.75,6,1,7.00
04/30/2007,06:13,1501.75,1502.00,1501.75,1502.00,286,0,286.00
04/30/2007,06:14,1502.00,1502.00,1501.75,1501.75,2,26,28.00
04/30/2007,06:15,1501.75,1501.75,1501.50,1501.50,0,150,150.00
04/30/2007,06:16,1501.75,1502.00,1501.75,1501.75,46,1,47.00
04/30/2007,06:17,1501.75,1502.00,1501.75,1501.75,1,7,8.00
04/30/2007,06:18,1501.75,1501.75,1501.75,1501.75,0,82,82.00
04/30/2007,06:19,1502.00,1502.25,1501.75,1502.00,450,141,591.00
04/30/2007,06:20,1502.00,1502.00,1502.00,1502.00,0,32,32.00
04/30/2007,06:21,1501.75,1501.75,1501.75,1501.75,0,24,24.00
04/30/2007,06:22,1501.75,1501.75,1501.75,1501.75,0,110,110.00
04/30/2007,06:23,1501.75,1502.00,1501.75,1502.00,37,33,70.00
04/30/2007,06:24,1501.75,1502.00,1501.75,1502.00,1,1,2.00
04/30/2007,06:25,1502.00,1502.00,1502.00,1502.00,96,0,96.00
04/30/2007,06:26,1502.00,1502.25,1502.00,1502.25,53,0,53.00
04/30/2007,06:27,1502.00,1502.25,1502.00,1502.00,35,117,152.00
04/30/2007,06:28,1502.00,1502.00,1502.00,1502.00,0,294,294.00
04/30/2007,06:29,1502.00,1502.00,1502.00,1502.00,0,48,48.00
04/30/2007,06:30,1502.00,1502.25,1502.00,1502.25,11,4,15.00
04/30/2007,06:31,1502.25,1502.50,1502.25,1502.50,557,3,560.00
04/30/2007,06:32,1502.25,1502.75,1502.25,1502.75,433,28,461.00
04/30/2007,06:33,1502.75,1502.75,1502.50,1502.50,121,19,140.00
04/30/2007,06:34,1502.75,1502.75,1502.75,1502.75,2,0,2.00
04/30/2007,06:35,1502.50,1502.75,1502.50,1502.50,1,4,5.00
04/30/2007,06:36,1502.75,1502.75,1502.50,1502.75,101,7,108.00
04/30/2007,06:37,1502.50,1502.75,1502.25,1502.50,100,181,281.00
04/30/2007,06:38,1502.50,1502.75,1502.50,1502.75,67,0,67.00
04/30/2007,06:39,1502.75,1503.00,1502.50,1502.75,318,116,434.00
04/30/2007,06:40,1502.75,1502.75,1502.50,1502.75,10,316,326.00
04/30/2007,06:42,1502.50,1502.75,1502.50,1502.75,25,4,29.00
04/30/2007,06:44,1502.50,1502.75,1502.25,1502.50,182,87,269.00
04/30/2007,06:45,1502.50,1502.50,1502.25,1502.25,1,138,139.00
04/30/2007,06:46,1502.25,1502.25,1502.00,1502.00,10,336,346.00
04/30/2007,06:47,1502.25,1502.25,1502.25,1502.25,115,0,115.00
04/30/2007,06:48,1502.25,1502.25,1502.25,1502.25,70,0,70.00
04/30/2007,06:49,1502.25,1502.25,1502.00,1502.00,9,7,16.00
04/30/2007,06:50,1502.00,1502.25,1502.00,1502.25,12,22,34.00
04/30/2007,06:51,1502.25,1502.25,1502.25,1502.25,73,0,73.00
04/30/2007,06:52,1502.25,1502.25,1502.25,1502.25,1,0,1.00
04/30/2007,06:53,1502.50,1502.50,1502.50,1502.50,15,0,15.00
04/30/2007,06:54,1502.50,1502.50,1502.50,1502.50,96,0,96.00
04/30/2007,06:55,1502.25,1502.25,1502.25,1502.25,0,2,2.00
04/30/2007,06:56,1502.25,1502.25,1502.25,1502.25,0,3,3.00
04/30/2007,06:57,1502.25,1502.50,1502.25,1502.25,11,482,493.00
04/30/2007,06:58,1502.25,1502.25,1502.00,1502.25,54,340,394.00
04/30/2007,06:59,1502.00,1502.25,1502.00,1502.00,8,8,16.00
04/30/2007,07:00,1502.00,1502.25,1502.00,1502.25,346,90,436.00
04/30/2007,07:01,1502.00,1502.25,1502.00,1502.00,47,104,151.00
04/30/2007,07:02,1502.00,1502.00,1501.75,1501.75,0,36,36.00
04/30/2007,07:03,1501.75,1501.75,1501.75,1501.75,0,139,139.00
04/30/2007,07:04,1501.75,1502.00,1501.75,1502.00,110,287,397.00
04/30/2007,07:05,1502.00,1502.25,1502.00,1502.25,82,0,82.00
04/30/2007,07:06,1502.25,1502.25,1502.00,1502.25,10,228,238.00
04/30/2007,07:07,1502.00,1502.25,1502.00,1502.25,158,7,165.00
04/30/2007,07:08,1502.25,1502.25,1502.25,1502.25,20,0,20.00
04/30/2007,07:09,1502.00,1502.00,1502.00,1502.00,0,11,11.00
04/30/2007,07:10,1502.25,1502.25,1502.25,1502.25,300,0,300.00
04/30/2007,07:11,1502.25,1502.25,1502.00,1502.25,27,5,32.00
04/30/2007,07:12,1502.25,1502.25,1502.00,1502.00,9,2,11.00
04/30/2007,07:13,1502.25,1502.50,1502.25,1502.50,271,2,273.00
04/30/2007,07:14,1502.50,1502.50,1502.50,1502.50,187,0,187.00
04/30/2007,07:15,1502.50,1502.50,1502.25,1502.25,1,2,3.00
04/30/2007,07:16,1502.50,1502.50,1502.50,1502.50,64,0,64.00
04/30/2007,07:17,1502.50,1502.50,1502.50,1502.50,24,0,24.00
04/30/2007,07:18,1502.75,1502.75,1502.50,1502.75,109,74,183.00
04/30/2007,07:19,1502.50,1502.50,1502.25,1502.25,0,360,360.00
04/30/2007,07:20,1502.50,1502.50,1502.25,1502.50,321,2,323.00
04/30/2007,07:21,1502.50,1502.75,1502.50,1502.50,99,48,147.00
04/30/2007,07:22,1502.50,1502.50,1502.50,1502.50,0,66,66.00
04/30/2007,07:23,1502.50,1502.50,1502.50,1502.50,0,128,128.00
04/30/2007,07:24,1502.75,1502.75,1502.50,1502.50,470,145,615.00
04/30/2007,07:25,1502.50,1502.75,1502.50,1502.75,122,120,242.00
04/30/2007,07:26,1502.75,1502.75,1502.50,1502.50,134,9,143.00
04/30/2007,07:27,1502.50,1503.00,1502.50,1502.75,121,36,157.00
04/30/2007,07:28,1502.75,1503.50,1502.75,1503.25,574,131,705.00
04/30/2007,07:29,1503.00,1503.25,1503.00,1503.25,98,209,307.00
04/30/2007,07:30,1503.25,1503.50,1503.00,1503.25,398,150,548.00
04/30/2007,07:31,1503.25,1505.00,1503.25,1503.50,3682,2362,6044.00
04/30/2007,07:32,1503.75,1504.25,1503.50,1504.25,1277,1156,2433.00
04/30/2007,07:33,1504.25,1504.25,1503.25,1503.50,267,1203,1470.00
04/30/2007,07:34,1503.50,1504.25,1503.50,1503.50,1369,570,1939.00
04/30/2007,07:35,1503.50,1503.75,1503.25,1503.50,990,1269,2259.00
04/30/2007,07:36,1503.25,1503.50,1503.25,1503.50,560,2105,2665.00
04/30/2007,07:37,1503.50,1503.75,1503.25,1503.75,346,120,466.00
04/30/2007,07:38,1503.75,1503.75,1503.25,1503.50,274,367,641.00
04/30/2007,07:39,1503.50,1503.50,1503.00,1503.00,142,653,795.00
04/30/2007,07:40,1503.00,1503.25,1502.75,1503.00,155,280,435.00
04/30/2007,07:41,1502.75,1503.25,1502.75,1503.00,317,129,446.00
04/30/2007,07:42,1503.00,1503.00,1502.50,1502.50,5,791,796.00
04/30/2007,07:43,1502.50,1503.00,1502.25,1502.75,334,147,481.00
04/30/2007,07:44,1502.75,1502.75,1502.50,1502.75,6,255,261.00
04/30/2007,07:45,1502.50,1502.75,1502.50,1502.75,154,233,387.00
04/30/2007,07:46,1502.75,1503.00,1502.50,1502.75,158,22,180.00
04/30/2007,07:47,1502.75,1502.75,1502.50,1502.50,139,339,478.00
04/30/2007,07:48,1502.50,1502.50,1502.50,1502.50,0,126,126.00
04/30/2007,07:49,1502.50,1502.75,1502.25,1502.50,11,210,221.00
04/30/2007,07:50,1502.50,1502.50,1502.25,1502.50,32,142,174.00
04/30/2007,07:51,1502.50,1502.50,1502.25,1502.25,17,14,31.00
04/30/2007,07:52,1502.50,1502.50,1502.25,1502.50,56,71,127.00
04/30/2007,07:53,1502.50,1502.50,1502.00,1502.00,22,283,305.00
04/30/2007,07:54,1502.25,1502.25,1502.00,1502.25,63,105,168.00
04/30/2007,07:55,1502.25,1502.50,1502.00,1502.25,336,108,444.00
04/30/2007,07:56,1502.25,1502.25,1502.00,1502.25,157,12,169.00
04/30/2007,07:57,1502.25,1502.50,1502.00,1502.50,112,12,124.00
04/30/2007,07:58,1502.25,1502.50,1502.25,1502.50,4,4,8.00
04/30/2007,07:59,1502.50,1502.50,1502.25,1502.50,327,275,602.00
04/30/2007,08:00,1502.50,1502.75,1502.50,1502.75,396,164,560.00
04/30/2007,08:01,1502.75,1502.75,1502.50,1502.75,31,40,71.00
04/30/2007,08:02,1502.50,1502.75,1502.50,1502.50,25,45,70.00
04/30/2007,08:03,1502.75,1502.75,1502.50,1502.50,17,106,123.00
04/30/2007,08:04,1502.75,1502.75,1502.50,1502.75,72,8,80.00
04/30/2007,08:05,1502.75,1502.75,1502.50,1502.75,57,10,67.00
04/30/2007,08:06,1502.75,1502.75,1502.50,1502.50,109,229,338.00
04/30/2007,08:07,1502.75,1502.75,1502.50,1502.75,109,94,203.00
04/30/2007,08:08,1502.50,1502.50,1502.25,1502.25,46,111,157.00
04/30/2007,08:09,1502.50,1502.50,1502.25,1502.50,37,47,84.00
04/30/2007,08:10,1502.25,1502.50,1502.25,1502.25,21,12,33.00
04/30/2007,08:11,1502.50,1502.50,1502.25,1502.50,32,8,40.00
04/30/2007,08:12,1502.50,1502.75,1502.25,1502.50,190,49,239.00
04/30/2007,08:13,1502.50,1502.75,1502.50,1502.50,229,8,237.00
04/30/2007,08:14,1502.50,1502.75,1502.25,1502.25,18,399,417.00
04/30/2007,08:15,1502.50,1502.50,1502.25,1502.25,8,430,438.00
04/30/2007,08:16,1502.50,1502.50,1502.25,1502.25,21,287,308.00
04/30/2007,08:17,1502.25,1502.50,1502.00,1502.00,3,89,92.00
04/30/2007,08:18,1502.00,1502.50,1502.00,1502.50,220,45,265.00
04/30/2007,08:19,1502.50,1502.50,1502.25,1502.50,289,10,299.00
04/30/2007,08:20,1502.50,1502.75,1502.50,1502.75,237,0,237.00
04/30/2007,08:21,1502.75,1502.75,1502.50,1502.75,296,6,302.00
04/30/2007,08:22,1502.75,1502.75,1501.75,1501.75,16,1425,1441.00
04/30/2007,08:23,1501.75,1502.00,1501.75,1501.75,25,221,246.00
04/30/2007,08:24,1501.75,1502.50,1501.75,1502.00,817,554,1371.00
04/30/2007,08:25,1502.00,1502.25,1501.75,1502.00,11,174,185.00
04/30/2007,08:26,1502.00,1502.25,1501.75,1502.25,349,69,418.00
04/30/2007,08:27,1502.25,1502.25,1502.00,1502.00,16,198,214.00
04/30/2007,08:28,1502.00,1502.25,1501.75,1501.75,44,80,124.00
04/30/2007,08:29,1501.75,1502.00,1501.50,1501.75,19,766,785.00
04/30/2007,08:30,1501.75,1502.25,1501.50,1502.00,1233,447,1680.00
04/30/2007,08:31,1502.00,1502.75,1501.25,1501.25,4513,6345,10858.00
04/30/2007,08:32,1501.25,1501.50,1500.75,1501.00,2989,7306,10295.00
04/30/2007,08:33,1500.75,1501.25,1500.50,1500.75,1486,2244,3730.00
04/30/2007,08:34,1500.75,1501.75,1500.75,1501.00,4699,3228,7927.00
04/30/2007,08:35,1501.25,1501.25,1500.50,1501.00,2899,2363,5262.00
04/30/2007,08:36,1500.75,1501.25,1500.25,1500.25,2584,2926,5510.00
04/30/2007,08:37,1500.25,1500.75,1500.00,1500.50,1547,1655,3202.00
04/30/2007,08:38,1500.50,1500.50,1499.50,1499.50,1598,6479,8077.00
04/30/2007,08:39,1499.75,1500.00,1499.25,1499.75,3032,2771,5803.00
04/30/2007,08:40,1499.75,1500.00,1499.00,1499.00,1723,3176,4899.00
04/30/2007,08:41,1499.00,1499.50,1498.75,1499.50,3607,4256,7863.00
04/30/2007,08:42,1499.25,1499.25,1498.75,1499.25,1554,2780,4334.00
04/30/2007,08:43,1499.25,1499.25,1498.25,1498.25,856,3581,4437.00
04/30/2007,08:44,1498.25,1498.50,1497.25,1498.25,4310,5399,9709.00
04/30/2007,08:45,1498.50,1499.00,1498.25,1498.25,2891,2751,5642.00
04/30/2007,08:46,1498.50,1499.00,1498.25,1498.50,2342,3701,6043.00
04/30/2007,08:47,1498.75,1499.25,1498.50,1499.00,2040,1293,3333.00
04/30/2007,08:48,1499.00,1499.00,1498.25,1498.50,406,2428,2834.00
04/30/2007,08:49,1498.50,1498.50,1497.75,1498.50,3315,2062,5377.00
04/30/2007,08:50,1498.25,1498.50,1498.00,1498.25,2244,1619,3863.00
04/30/2007,08:51,1498.25,1499.00,1498.25,1498.50,1309,1694,3003.00
04/30/2007,08:52,1498.75,1499.00,1498.25,1498.50,1435,1525,2960.00
04/30/2007,08:53,1498.50,1499.00,1498.25,1499.00,764,714,1478.00
04/30/2007,08:54,1499.00,1499.75,1498.75,1499.25,3510,2706,6216.00
04/30/2007,08:55,1499.25,1499.75,1499.25,1499.50,2234,1556,3790.00
04/30/2007,08:56,1499.50,1499.75,1499.00,1499.50,1924,1307,3231.00
04/30/2007,08:57,1499.50,1499.75,1499.25,1499.25,494,1370,1864.00
04/30/2007,08:58,1499.50,1500.00,1499.25,1499.50,2057,617,2674.00
04/30/2007,08:59,1499.75,1499.75,1498.75,1499.25,1403,2022,3425.00
04/30/2007,09:00,1499.00,1499.75,1499.00,1499.25,682,936,1618.00
04/30/2007,09:01,1499.50,1500.50,1499.25,1499.50,5163,3687,8850.00
04/30/2007,09:02,1499.75,1499.75,1499.25,1499.25,1300,2045,3345.00
04/30/2007,09:03,1499.25,1500.00,1499.25,1499.75,894,559,1453.00
04/30/2007,09:04,1499.50,1500.25,1499.50,1500.00,1488,739,2227.00
04/30/2007,09:05,1500.00,1500.25,1499.75,1500.00,1884,898,2782.00
04/30/2007,09:06,1500.00,1500.00,1498.75,1498.75,705,3587,4292.00
04/30/2007,09:07,1499.00,1499.00,1498.25,1499.00,1406,1410,2816.00
04/30/2007,09:08,1498.75,1499.00,1498.50,1498.75,974,879,1853.00
04/30/2007,09:09,1499.00,1499.00,1498.25,1498.25,530,2638,3168.00
04/30/2007,09:10,1498.50,1498.50,1498.00,1498.25,1462,3421,4883.00
04/30/2007,09:11,1498.25,1498.75,1498.00,1498.25,1762,1041,2803.00
04/30/2007,09:12,1498.50,1498.75,1498.50,1498.75,372,146,518.00
04/30/2007,09:13,1498.75,1499.25,1498.75,1498.75,1262,525,1787.00
04/30/2007,09:14,1499.00,1499.25,1498.75,1499.00,741,848,1589.00
04/30/2007,09:15,1499.00,1499.50,1499.00,1499.25,1564,875,2439.00
04/30/2007,09:16,1499.50,1499.50,1499.25,1499.50,973,151,1124.00
04/30/2007,09:17,1499.50,1500.75,1499.50,1500.50,4371,355,4726.00
04/30/2007,09:18,1500.75,1501.25,1500.25,1501.25,2283,768,3051.00
04/30/2007,09:19,1501.25,1501.50,1501.00,1501.50,3504,1609,5113.00
04/30/2007,09:20,1501.50,1502.25,1501.25,1501.50,3566,2876,6442.00
04/30/2007,09:21,1501.75,1502.00,1501.25,1501.25,2065,2423,4488.00
04/30/2007,09:22,1501.25,1501.50,1501.00,1501.50,1864,684,2548.00
04/30/2007,09:23,1501.75,1502.25,1501.50,1501.75,2298,648,2946.00
04/30/2007,09:24,1501.75,1502.00,1501.50,1502.00,1963,1194,3157.00
04/30/2007,09:25,1502.00,1502.25,1501.50,1501.75,793,1001,1794.00
04/30/2007,09:26,1501.75,1501.75,1501.25,1501.25,775,2248,3023.00
04/30/2007,09:27,1501.00,1501.50,1500.75,1501.00,1134,2227,3361.00
04/30/2007,09:28,1501.00,1501.50,1501.00,1501.50,1033,589,1622.00
04/30/2007,09:29,1501.50,1501.50,1501.00,1501.25,204,640,844.00
04/30/2007,09:30,1501.50,1501.50,1501.00,1501.25,442,425,867.00
04/30/2007,09:31,1501.50,1501.50,1500.75,1500.75,699,1799,2498.00
04/30/2007,09:32,1500.75,1501.50,1500.50,1501.50,1754,661,2415.00
04/30/2007,09:33,1501.50,1501.50,1501.00,1501.25,276,1237,1513.00
04/30/2007,09:34,1501.25,1501.50,1501.00,1501.00,375,508,883.00
04/30/2007,09:35,1501.25,1501.25,1500.75,1501.00,159,860,1019.00
04/30/2007,09:36,1501.00,1502.00,1500.75,1501.75,1732,113,1845.00
04/30/2007,09:37,1502.00,1502.00,1501.25,1501.50,1478,1551,3029.00
04/30/2007,09:38,1501.25,1501.75,1501.25,1501.75,347,328,675.00
04/30/2007,09:39,1501.50,1502.25,1501.50,1502.00,1680,313,1993.00
04/30/2007,09:40,1502.00,1503.00,1502.00,1502.75,5832,2435,8267.00
04/30/2007,09:41,1502.75,1502.75,1502.25,1502.50,878,1144,2022.00
04/30/2007,09:42,1502.25,1502.50,1502.25,1502.50,471,1804,2275.00
04/30/2007,09:43,1502.50,1502.75,1502.00,1502.25,981,1899,2880.00
04/30/2007,09:44,1502.25,1502.75,1502.25,1502.50,333,288,621.00
04/30/2007,09:45,1502.50,1503.00,1502.25,1502.75,1009,562,1571.00
04/30/2007,09:46,1502.75,1503.00,1502.50,1502.50,1295,597,1892.00
04/30/2007,09:47,1502.50,1502.75,1502.00,1502.25,623,1645,2268.00
04/30/2007,09:48,1502.25,1502.25,1501.50,1501.75,282,1848,2130.00
04/30/2007,09:49,1501.50,1501.75,1501.25,1501.25,981,1765,2746.00
04/30/2007,09:50,1501.25,1502.25,1501.25,1501.75,2062,1215,3277.00
04/30/2007,09:51,1502.00,1502.00,1501.50,1501.75,81,970,1051.00
04/30/2007,09:52,1501.50,1501.50,1501.00,1501.25,370,1961,2331.00
04/30/2007,09:53,1501.25,1501.75,1501.25,1501.50,472,395,867.00
04/30/2007,09:54,1501.75,1502.50,1501.25,1502.25,2846,431,3277.00
04/30/2007,09:55,1502.25,1502.75,1502.00,1502.50,1382,331,1713.00
04/30/2007,09:56,1502.25,1502.75,1502.25,1502.50,434,272,706.00
04/30/2007,09:57,1502.50,1502.75,1502.25,1502.50,305,325,630.00
04/30/2007,09:58,1502.25,1502.75,1502.25,1502.50,490,284,774.00
04/30/2007,09:59,1502.50,1503.00,1502.50,1502.75,839,798,1637.00
04/30/2007,10:00,1503.00,1503.50,1502.75,1502.75,2618,2217,4835.00
04/30/2007,10:01,1503.00,1503.00,1502.50,1502.50,240,935,1175.00
04/30/2007,10:02,1502.50,1502.75,1502.25,1502.25,116,1180,1296.00
04/30/2007,10:03,1502.25,1502.50,1502.00,1502.00,51,1184,1235.00
04/30/2007,10:04,1502.00,1502.50,1501.75,1501.75,1710,1635,3345.00
04/30/2007,10:05,1502.00,1502.00,1501.50,1501.75,2163,1710,3873.00
04/30/2007,10:06,1501.75,1502.50,1501.75,1502.50,1441,1077,2518.00
04/30/2007,10:07,1502.25,1502.75,1502.25,1502.75,1812,884,2696.00
04/30/2007,10:08,1502.75,1502.75,1502.50,1502.50,377,99,476.00
04/30/2007,10:09,1502.75,1502.75,1502.50,1502.75,836,670,1506.00
04/30/2007,10:10,1502.75,1503.00,1502.25,1502.50,241,782,1023.00
04/30/2007,10:11,1502.25,1502.50,1502.00,1502.50,507,2507,3014.00
04/30/2007,10:12,1502.50,1502.75,1502.25,1502.50,363,682,1045.00
04/30/2007,10:13,1502.50,1502.50,1502.25,1502.25,320,353,673.00
04/30/2007,10:14,1502.50,1502.50,1502.00,1502.25,600,660,1260.00
04/30/2007,10:15,1502.25,1502.50,1501.75,1501.75,356,1704,2060.00
04/30/2007,10:16,1501.50,1502.00,1501.50,1501.75,1030,394,1424.00
04/30/2007,10:17,1501.75,1502.25,1501.50,1502.00,863,715,1578.00
04/30/2007,10:18,1502.00,1502.25,1501.75,1502.00,751,258,1009.00
04/30/2007,10:19,1502.00,1502.25,1501.75,1502.00,184,296,480.00
04/30/2007,10:20,1502.00,1502.25,1501.75,1502.00,623,448,1071.00
04/30/2007,10:21,1502.25,1502.25,1501.75,1502.00,522,721,1243.00
04/30/2007,10:22,1502.00,1502.50,1502.00,1502.25,1749,1039,2788.00
04/30/2007,10:23,1502.25,1502.50,1502.25,1502.50,473,93,566.00
04/30/2007,10:24,1502.50,1502.50,1502.00,1502.00,35,705,740.00
04/30/2007,10:25,1502.25,1502.25,1501.50,1502.00,962,2103,3065.00
04/30/2007,10:26,1502.00,1502.25,1501.75,1501.75,36,1564,1600.00
04/30/2007,10:27,1502.00,1502.25,1501.75,1502.00,779,324,1103.00
04/30/2007,10:28,1502.00,1502.50,1502.00,1502.25,1333,174,1507.00
04/30/2007,10:29,1502.25,1502.25,1502.00,1502.00,130,209,339.00
04/30/2007,10:30,1502.00,1502.25,1502.00,1502.25,537,321,858.00
04/30/2007,10:31,1502.25,1502.50,1502.25,1502.50,62,190,252.00
04/30/2007,10:32,1502.50,1502.50,1502.00,1502.00,70,1008,1078.00
04/30/2007,10:33,1502.00,1502.25,1501.75,1502.00,82,861,943.00
04/30/2007,10:34,1501.75,1502.50,1501.75,1502.25,889,62,951.00
04/30/2007,10:35,1502.25,1502.50,1502.00,1502.25,311,826,1137.00
04/30/2007,10:36,1502.00,1502.25,1501.75,1502.00,33,567,600.00
04/30/2007,10:37,1501.75,1502.00,1501.75,1501.75,21,809,830.00
04/30/2007,10:38,1501.75,1502.00,1501.25,1501.75,819,2168,2987.00
04/30/2007,10:39,1501.50,1501.75,1501.50,1501.50,17,949,966.00
04/30/2007,10:40,1501.25,1501.50,1500.75,1501.00,735,2451,3186.00
04/30/2007,10:41,1501.00,1501.25,1500.25,1500.50,1321,3068,4389.00
04/30/2007,10:42,1500.75,1500.75,1500.25,1500.50,170,1012,1182.00
04/30/2007,10:43,1500.50,1500.50,1500.00,1500.25,997,1807,2804.00
04/30/2007,10:44,1500.25,1500.50,1499.50,1499.50,974,2239,3213.00
04/30/2007,10:45,1499.50,1500.25,1499.50,1500.00,1878,2820,4698.00
04/30/2007,10:46,1499.75,1500.00,1499.75,1499.75,541,1149,1690.00
04/30/2007,10:47,1499.75,1500.25,1499.75,1500.00,635,425,1060.00
04/30/2007,10:48,1500.25,1500.25,1500.00,1500.25,980,140,1120.00
04/30/2007,10:49,1500.00,1500.25,1500.00,1500.25,735,136,871.00
04/30/2007,10:50,1500.25,1500.25,1500.00,1500.00,139,1366,1505.00
04/30/2007,10:51,1500.25,1500.25,1500.00,1500.00,86,906,992.00
04/30/2007,10:52,1500.00,1500.25,1500.00,1500.00,36,91,127.00
04/30/2007,10:53,1500.25,1500.25,1499.75,1499.75,138,953,1091.00
04/30/2007,10:54,1500.00,1500.25,1499.75,1500.00,644,99,743.00
04/30/2007,10:55,1500.25,1500.50,1500.00,1500.00,847,239,1086.00
04/30/2007,10:56,1500.25,1500.25,1499.75,1500.00,626,1429,2055.00
04/30/2007,10:57,1500.00,1500.00,1499.75,1499.75,159,115,274.00
04/30/2007,10:58,1499.75,1500.25,1499.75,1500.25,377,112,489.00
04/30/2007,10:59,1500.25,1500.25,1499.75,1500.00,220,930,1150.00
04/30/2007,11:00,1500.00,1500.25,1500.00,1500.00,604,453,1057.00
04/30/2007,11:01,1500.00,1500.00,1499.50,1499.75,339,1518,1857.00
04/30/2007,11:02,1499.75,1500.25,1499.75,1499.75,765,694,1459.00
04/30/2007,11:03,1499.75,1499.75,1499.50,1499.75,801,306,1107.00
04/30/2007,11:04,1499.75,1499.75,1499.50,1499.75,428,118,546.00
04/30/2007,11:05,1499.50,1499.75,1499.50,1499.75,204,98,302.00
04/30/2007,11:06,1499.50,1499.75,1499.50,1499.75,536,76,612.00
04/30/2007,11:07,1499.75,1500.25,1499.50,1500.25,931,172,1103.00
04/30/2007,11:08,1500.00,1500.25,1499.75,1500.00,578,353,931.00
04/30/2007,11:09,1500.00,1500.25,1499.75,1500.25,930,51,981.00
04/30/2007,11:10,1500.25,1500.50,1500.00,1500.00,856,1021,1877.00
04/30/2007,11:11,1500.25,1500.50,1500.00,1500.25,650,93,743.00
04/30/2007,11:12,1500.50,1500.50,1500.25,1500.25,448,73,521.00
04/30/2007,11:13,1500.50,1500.75,1500.25,1500.75,1269,163,1432.00
04/30/2007,11:14,1500.50,1500.75,1500.50,1500.50,695,252,947.00
04/30/2007,11:15,1500.50,1500.75,1500.50,1500.50,264,124,388.00
04/30/2007,11:16,1500.50,1501.00,1500.50,1500.75,314,295,609.00
04/30/2007,11:17,1500.75,1501.00,1500.50,1500.75,508,600,1108.00
04/30/2007,11:18,1500.75,1501.00,1500.50,1500.75,300,347,647.00
04/30/2007,11:19,1500.75,1501.25,1500.75,1500.75,1451,391,1842.00
04/30/2007,11:20,1501.00,1501.00,1500.50,1500.50,14,824,838.00
04/30/2007,11:21,1500.75,1501.00,1500.50,1500.75,697,93,790.00
04/30/2007,11:22,1500.75,1501.00,1500.25,1500.50,1392,2020,3412.00
04/30/2007,11:23,1500.50,1500.75,1500.00,1500.00,1225,1178,2403.00
04/30/2007,11:24,1500.25,1500.50,1500.25,1500.25,1975,112,2087.00
04/30/2007,11:25,1500.50,1500.75,1500.25,1500.50,337,261,598.00
04/30/2007,11:26,1500.75,1500.75,1500.50,1500.75,298,178,476.00
04/30/2007,11:27,1500.75,1501.00,1500.50,1500.75,546,197,743.00
04/30/2007,11:28,1501.00,1501.50,1500.75,1501.25,2804,2194,4998.00
04/30/2007,11:29,1501.00,1501.25,1500.75,1501.00,681,644,1325.00
04/30/2007,11:30,1501.00,1501.75,1501.00,1501.75,1703,138,1841.00
04/30/2007,11:31,1501.75,1502.00,1501.50,1501.75,612,438,1050.00
04/30/2007,11:32,1501.75,1502.50,1501.75,1502.25,3059,445,3504.00
04/30/2007,11:33,1502.50,1502.50,1502.00,1502.00,320,556,876.00
04/30/2007,11:34,1502.00,1502.75,1502.00,1502.75,2027,105,2132.00
04/30/2007,11:35,1502.75,1503.00,1502.50,1502.75,1753,384,2137.00
04/30/2007,11:36,1502.75,1502.75,1502.00,1502.25,493,1269,1762.00
04/30/2007,11:37,1502.25,1502.25,1502.00,1502.00,508,357,865.00
04/30/2007,11:38,1502.00,1502.25,1501.75,1502.00,101,949,1050.00
04/30/2007,11:39,1502.00,1502.25,1501.75,1501.75,628,381,1009.00
04/30/2007,11:40,1501.75,1502.00,1501.75,1501.75,26,160,186.00
04/30/2007,11:41,1502.00,1502.50,1501.75,1502.25,1824,413,2237.00
04/30/2007,11:42,1502.25,1502.25,1501.75,1502.00,308,1123,1431.00
04/30/2007,11:43,1502.00,1502.00,1501.75,1501.75,400,70,470.00
04/30/2007,11:44,1501.75,1502.00,1501.50,1501.75,372,403,775.00
04/30/2007,11:45,1502.00,1502.00,1501.75,1501.75,18,123,141.00
04/30/2007,11:46,1501.75,1502.00,1501.50,1501.50,389,481,870.00
04/30/2007,11:47,1501.75,1502.00,1501.50,1501.75,360,147,507.00
04/30/2007,11:48,1501.75,1502.25,1501.75,1502.00,905,518,1423.00
04/30/2007,11:49,1502.00,1502.00,1501.75,1502.00,176,81,257.00
04/30/2007,11:50,1501.75,1502.00,1501.75,1502.00,236,74,310.00
04/30/2007,11:51,1501.75,1502.00,1501.50,1501.50,28,600,628.00
04/30/2007,11:52,1501.50,1501.75,1501.25,1501.50,147,826,973.00
04/30/2007,11:53,1501.50,1501.75,1501.25,1501.50,983,75,1058.00
04/30/2007,11:54,1501.50,1501.75,1501.50,1501.50,113,77,190.00
04/30/2007,11:55,1501.50,1501.75,1501.50,1501.75,30,34,64.00
04/30/2007,11:56,1501.50,1502.00,1501.50,1501.75,395,687,1082.00
04/30/2007,11:57,1501.75,1501.75,1501.50,1501.50,72,91,163.00
04/30/2007,11:58,1501.50,1501.75,1501.50,1501.50,13,861,874.00
04/30/2007,11:59,1501.75,1501.75,1501.25,1501.50,546,545,1091.00
04/30/2007,12:00,1501.50,1501.50,1501.00,1501.00,72,1597,1669.00
04/30/2007,12:01,1501.00,1501.25,1500.75,1501.25,993,2438,3431.00
04/30/2007,12:02,1501.00,1501.50,1501.00,1501.00,834,296,1130.00
04/30/2007,12:03,1501.00,1501.25,1501.00,1501.25,73,17,90.00
04/30/2007,12:04,1501.25,1501.75,1501.00,1501.75,920,77,997.00
04/30/2007,12:05,1501.50,1502.00,1501.50,1501.75,449,8,457.00
04/30/2007,12:06,1502.00,1502.25,1501.75,1502.25,1737,296,2033.00
04/30/2007,12:07,1502.00,1502.50,1502.00,1502.00,437,536,973.00
04/30/2007,12:08,1502.00,1502.25,1502.00,1502.00,131,100,231.00
04/30/2007,12:09,1502.25,1502.25,1502.00,1502.00,31,32,63.00
04/30/2007,12:10,1502.00,1502.50,1502.00,1502.25,467,465,932.00
04/30/2007,12:11,1502.25,1502.25,1501.75,1501.75,19,1267,1286.00
04/30/2007,12:12,1501.75,1501.75,1501.50,1501.50,9,300,309.00
04/30/2007,12:13,1501.50,1501.75,1501.50,1501.50,15,174,189.00
04/30/2007,12:14,1501.50,1502.00,1501.50,1501.75,544,78,622.00
04/30/2007,12:15,1502.00,1502.00,1501.75,1501.75,17,44,61.00
04/30/2007,12:16,1502.00,1502.50,1501.75,1502.00,912,562,1474.00
04/30/2007,12:17,1502.25,1502.25,1502.00,1502.25,94,30,124.00
04/30/2007,12:18,1502.25,1502.25,1502.00,1502.25,39,38,77.00
04/30/2007,12:19,1502.25,1502.25,1502.00,1502.25,833,40,873.00
04/30/2007,12:20,1502.25,1502.25,1502.00,1502.25,27,70,97.00
04/30/2007,12:21,1502.00,1502.50,1502.00,1502.25,350,215,565.00
04/30/2007,12:22,1502.50,1502.75,1502.00,1502.75,1495,1026,2521.00
04/30/2007,12:23,1502.75,1502.75,1502.25,1502.50,1176,689,1865.00
04/30/2007,12:24,1502.50,1502.75,1502.25,1502.25,313,941,1254.00
04/30/2007,12:25,1502.25,1502.25,1502.00,1502.00,40,82,122.00
04/30/2007,12:26,1502.00,1502.50,1502.00,1502.00,392,252,644.00
04/30/2007,12:27,1502.25,1502.25,1501.25,1501.50,177,2011,2188.00
04/30/2007,12:28,1501.50,1501.75,1501.00,1501.25,754,1786,2540.00
04/30/2007,12:29,1501.25,1501.75,1501.00,1501.75,1260,47,1307.00
04/30/2007,12:30,1501.75,1501.75,1501.25,1501.50,303,323,626.00
04/30/2007,12:31,1501.25,1501.50,1501.25,1501.25,15,352,367.00
04/30/2007,12:32,1501.25,1501.75,1501.25,1501.50,315,182,497.00
04/30/2007,12:33,1501.50,1501.75,1501.50,1501.50,21,227,248.00
04/30/2007,12:34,1501.50,1502.00,1501.50,1501.75,328,126,454.00
04/30/2007,12:35,1502.00,1502.00,1501.75,1502.00,40,71,111.00
04/30/2007,12:36,1502.00,1502.00,1501.50,1501.75,84,207,291.00
04/30/2007,12:37,1501.75,1501.75,1501.25,1501.25,108,222,330.00
04/30/2007,12:38,1501.25,1501.50,1501.00,1501.00,303,342,645.00
04/30/2007,12:39,1501.00,1501.50,1501.00,1501.25,166,39,205.00
04/30/2007,12:40,1501.50,1501.75,1501.25,1501.50,263,59,322.00
04/30/2007,12:41,1501.50,1502.00,1501.50,1501.75,227,151,378.00
04/30/2007,12:42,1501.75,1501.75,1501.25,1501.50,91,174,265.00
04/30/2007,12:43,1501.75,1501.75,1501.25,1501.25,18,77,95.00
04/30/2007,12:44,1501.25,1501.75,1501.25,1501.50,473,24,497.00
04/30/2007,12:45,1501.75,1501.75,1501.50,1501.75,46,71,117.00
04/30/2007,12:46,1501.50,1502.00,1501.50,1501.50,440,348,788.00
04/30/2007,12:47,1501.75,1501.75,1501.50,1501.50,392,197,589.00
04/30/2007,12:48,1501.50,1501.75,1501.50,1501.75,71,201,272.00
04/30/2007,12:49,1501.75,1502.50,1501.75,1502.25,1633,470,2103.00
04/30/2007,12:50,1502.50,1502.50,1502.00,1502.50,487,436,923.00
04/30/2007,12:51,1502.25,1502.50,1502.00,1502.00,40,812,852.00
04/30/2007,12:52,1501.75,1502.00,1501.50,1501.75,531,611,1142.00
04/30/2007,12:53,1501.75,1501.75,1501.50,1501.75,168,83,251.00
04/30/2007,12:54,1501.75,1502.00,1501.50,1501.50,41,314,355.00
04/30/2007,12:55,1501.75,1501.75,1501.25,1501.50,260,946,1206.00
04/30/2007,12:56,1501.50,1501.50,1500.75,1501.00,349,1363,1712.00
04/30/2007,12:57,1501.00,1501.00,1500.25,1500.25,75,1459,1534.00
04/30/2007,12:58,1500.50,1500.50,1500.00,1500.50,2955,1104,4059.00
04/30/2007,12:59,1500.50,1501.00,1500.25,1501.00,925,337,1262.00
04/30/2007,13:00,1501.00,1501.00,1500.75,1501.00,419,59,478.00
04/30/2007,13:01,1501.00,1501.50,1501.00,1501.00,375,384,759.00
04/30/2007,13:02,1501.00,1501.25,1501.00,1501.00,19,214,233.00
04/30/2007,13:03,1501.00,1501.25,1500.75,1501.00,407,366,773.00
04/30/2007,13:04,1501.00,1501.25,1501.00,1501.25,63,82,145.00
04/30/2007,13:05,1501.00,1501.25,1500.75,1501.00,384,666,1050.00
04/30/2007,13:06,1501.00,1501.00,1500.75,1501.00,64,131,195.00
04/30/2007,13:07,1501.00,1501.25,1500.75,1501.00,354,65,419.00
04/30/2007,13:08,1501.25,1502.00,1501.00,1501.50,1551,309,1860.00
04/30/2007,13:09,1501.75,1501.75,1500.75,1500.75,734,1431,2165.00
04/30/2007,13:10,1501.00,1501.25,1500.75,1501.25,479,292,771.00
04/30/2007,13:11,1501.00,1501.25,1500.75,1500.75,65,264,329.00
04/30/2007,13:12,1500.75,1501.50,1500.75,1500.75,871,1258,2129.00
04/30/2007,13:13,1500.75,1501.00,1500.75,1500.75,17,475,492.00
04/30/2007,13:14,1501.00,1501.00,1500.75,1500.75,16,569,585.00
04/30/2007,13:15,1500.75,1501.25,1500.50,1501.25,1587,900,2487.00
04/30/2007,13:16,1501.00,1501.25,1501.00,1501.00,46,270,316.00
04/30/2007,13:17,1501.25,1501.50,1501.00,1501.25,863,277,1140.00
04/30/2007,13:18,1501.25,1501.25,1500.50,1500.75,647,1543,2190.00
04/30/2007,13:19,1500.75,1501.00,1500.25,1500.50,1378,1274,2652.00
04/30/2007,13:20,1500.50,1500.75,1500.25,1500.25,23,854,877.00
04/30/2007,13:21,1500.25,1500.50,1500.25,1500.25,28,908,936.00
04/30/2007,13:22,1500.25,1500.75,1500.25,1500.25,1126,701,1827.00
04/30/2007,13:23,1500.25,1500.50,1500.25,1500.25,81,68,149.00
04/30/2007,13:24,1500.25,1500.50,1499.50,1499.75,776,4492,5268.00
04/30/2007,13:25,1499.75,1500.00,1499.50,1499.75,701,1217,1918.00
04/30/2007,13:26,1499.50,1499.75,1499.00,1499.50,479,4407,4886.00
04/30/2007,13:27,1499.25,1499.50,1499.00,1499.25,449,929,1378.00
04/30/2007,13:28,1499.25,1499.50,1499.00,1499.00,1455,1241,2696.00
04/30/2007,13:29,1499.25,1499.25,1498.75,1499.00,637,1084,1721.00
04/30/2007,13:30,1499.00,1499.25,1499.00,1499.25,133,1201,1334.00
04/30/2007,13:31,1499.00,1499.25,1498.50,1498.75,836,1787,2623.00
04/30/2007,13:32,1498.50,1499.00,1498.50,1499.00,1175,239,1414.00
04/30/2007,13:33,1498.75,1499.00,1498.75,1498.75,320,420,740.00
04/30/2007,13:34,1499.00,1499.75,1499.00,1499.25,2768,1274,4042.00
04/30/2007,13:35,1499.50,1499.50,1499.25,1499.50,1082,1092,2174.00
04/30/2007,13:36,1499.50,1499.50,1499.00,1499.25,330,598,928.00
04/30/2007,13:37,1499.25,1499.25,1499.00,1499.00,976,762,1738.00
04/30/2007,13:38,1499.00,1499.25,1498.50,1498.75,1196,1258,2454.00
04/30/2007,13:39,1498.75,1498.75,1497.75,1498.00,1458,4967,6425.00
04/30/2007,13:40,1498.00,1498.25,1497.00,1497.00,2584,6613,9197.00
04/30/2007,13:41,1497.00,1497.50,1496.75,1496.75,3661,4516,8177.00
04/30/2007,13:42,1496.75,1497.00,1496.00,1496.75,4906,4163,9069.00
04/30/2007,13:43,1496.75,1497.00,1496.50,1496.75,1793,1036,2829.00
04/30/2007,13:44,1496.75,1497.00,1496.50,1496.50,1956,3930,5886.00
04/30/2007,13:45,1496.50,1497.00,1496.25,1496.75,1922,1874,3796.00
04/30/2007,13:46,1497.00,1497.00,1496.50,1496.75,3163,1510,4673.00
04/30/2007,13:47,1496.75,1496.75,1496.50,1496.50,956,115,1071.00
04/30/2007,13:48,1496.75,1496.75,1495.75,1495.75,1421,4507,5928.00
04/30/2007,13:49,1495.75,1496.25,1495.75,1496.00,2085,1949,4034.00
04/30/2007,13:50,1495.75,1496.00,1495.50,1495.50,762,4318,5080.00
04/30/2007,13:51,1495.25,1495.75,1495.00,1495.50,5997,4873,10870.00
04/30/2007,13:52,1495.50,1495.75,1495.25,1495.50,865,2251,3116.00
04/30/2007,13:53,1495.50,1496.25,1495.25,1496.00,4570,578,5148.00
04/30/2007,13:54,1496.00,1496.50,1495.75,1496.25,2881,521,3402.00
04/30/2007,13:55,1496.25,1496.75,1496.25,1496.50,1404,909,2313.00
04/30/2007,13:56,1496.25,1496.75,1496.00,1496.50,2293,1642,3935.00
04/30/2007,13:57,1496.50,1496.75,1496.00,1496.25,2164,1617,3781.00
04/30/2007,13:58,1496.25,1496.50,1495.75,1495.75,641,2398,3039.00
04/30/2007,13:59,1495.75,1496.00,1495.25,1495.50,773,2625,3398.00
04/30/2007,14:00,1495.75,1496.00,1495.50,1496.00,1605,283,1888.00
04/30/2007,14:01,1495.75,1496.50,1495.75,1496.25,2487,1063,3550.00
04/30/2007,14:02,1496.50,1497.00,1496.50,1496.75,2247,639,2886.00
04/30/2007,14:03,1497.00,1497.00,1496.25,1496.25,923,2078,3001.00
04/30/2007,14:04,1496.25,1496.50,1495.50,1495.75,636,2344,2980.00
04/30/2007,14:05,1495.75,1496.00,1495.50,1495.75,984,1502,2486.00
04/30/2007,14:06,1495.75,1495.75,1495.00,1495.00,826,3063,3889.00
04/30/2007,14:07,1495.00,1495.25,1494.50,1495.00,3415,5145,8560.00
04/30/2007,14:08,1494.75,1495.75,1494.75,1495.75,2906,573,3479.00
04/30/2007,14:09,1495.50,1495.75,1495.25,1495.50,554,1174,1728.00
04/30/2007,14:10,1495.25,1495.75,1495.00,1495.25,596,952,1548.00
04/30/2007,14:11,1495.25,1495.50,1494.25,1494.25,1050,7695,8745.00
04/30/2007,14:12,1494.25,1494.75,1493.75,1494.00,3563,4151,7714.00
04/30/2007,14:13,1494.00,1494.50,1493.50,1493.75,2223,3354,5577.00
04/30/2007,14:14,1493.50,1494.00,1493.25,1493.75,3066,4425,7491.00
04/30/2007,14:15,1494.00,1494.00,1493.50,1493.75,1177,1101,2278.00
04/30/2007,14:16,1493.75,1494.25,1493.50,1494.00,3363,927,4290.00
04/30/2007,14:17,1494.00,1494.75,1494.00,1494.25,2690,2776,5466.00
04/30/2007,14:18,1494.25,1494.50,1493.75,1493.75,1841,775,2616.00
04/30/2007,14:19,1493.75,1494.50,1493.75,1494.25,2205,812,3017.00
04/30/2007,14:20,1494.25,1494.25,1493.75,1493.75,1173,769,1942.00
04/30/2007,14:21,1493.75,1494.25,1493.50,1494.00,2602,1352,3954.00
04/30/2007,14:22,1494.00,1494.25,1493.50,1494.00,1321,1356,2677.00
04/30/2007,14:23,1494.00,1494.50,1493.75,1494.00,1707,1636,3343.00
04/30/2007,14:24,1494.00,1494.25,1493.75,1494.25,887,608,1495.00
04/30/2007,14:25,1494.25,1494.50,1494.00,1494.25,939,431,1370.00
04/30/2007,14:26,1494.25,1494.50,1493.75,1494.00,1845,2120,3965.00
04/30/2007,14:27,1494.00,1494.25,1493.50,1493.75,1369,754,2123.00
04/30/2007,14:28,1493.75,1494.25,1493.75,1493.75,994,421,1415.00
04/30/2007,14:29,1494.00,1494.25,1493.75,1494.00,1125,1280,2405.00
04/30/2007,14:30,1494.00,1494.00,1493.75,1494.00,1219,1272,2491.00
04/30/2007,14:31,1494.00,1494.25,1493.75,1494.00,1130,1539,2669.00
04/30/2007,14:32,1494.00,1494.25,1493.75,1494.25,1260,692,1952.00
04/30/2007,14:33,1494.25,1494.25,1493.75,1494.00,457,619,1076.00
04/30/2007,14:34,1494.00,1494.00,1493.50,1493.50,1361,3214,4575.00
04/30/2007,14:35,1493.50,1494.00,1493.00,1494.00,3585,4913,8498.00
04/30/2007,14:36,1494.00,1494.25,1493.75,1494.00,1572,1501,3073.00
04/30/2007,14:37,1494.00,1494.00,1493.25,1493.25,1191,1875,3066.00
04/30/2007,14:38,1493.50,1493.75,1492.75,1492.75,1586,5789,7375.00
04/30/2007,14:39,1492.75,1493.25,1492.25,1492.50,3030,5062,8092.00
04/30/2007,14:40,1492.50,1492.50,1492.00,1492.50,3278,2397,5675.00
04/30/2007,14:41,1492.50,1492.50,1491.00,1491.25,4903,11006,15909.00
04/30/2007,14:42,1491.50,1491.50,1490.25,1490.50,3185,5282,8467.00
04/30/2007,14:43,1490.25,1490.75,1490.00,1490.00,3411,3438,6849.00
04/30/2007,14:44,1490.00,1491.00,1489.50,1490.75,7475,5295,12770.00
04/30/2007,14:45,1491.00,1491.50,1490.75,1490.75,3999,4187,8186.00
04/30/2007,14:46,1490.75,1491.25,1490.75,1491.00,1593,1344,2937.00
04/30/2007,14:47,1491.00,1491.25,1490.50,1491.00,1918,2816,4734.00
04/30/2007,14:48,1490.75,1491.25,1490.50,1490.75,1554,1320,2874.00
04/30/2007,14:49,1491.00,1491.25,1490.50,1491.00,1485,1459,2944.00
04/30/2007,14:50,1491.00,1491.00,1490.50,1490.75,1090,1488,2578.00
04/30/2007,14:51,1490.75,1491.00,1490.25,1490.50,2294,4707,7001.00
04/30/2007,14:52,1490.25,1490.50,1489.75,1490.00,2487,4991,7478.00
04/30/2007,14:53,1490.00,1490.25,1489.50,1490.00,3563,4455,8018.00
04/30/2007,14:54,1490.00,1490.25,1489.75,1490.25,1371,1469,2840.00
04/30/2007,14:55,1490.25,1490.75,1490.00,1490.75,3174,1563,4737.00
04/30/2007,14:56,1490.75,1490.75,1490.25,1490.25,489,1611,2100.00
04/30/2007,14:57,1490.25,1490.50,1489.75,1490.00,1231,3768,4999.00
04/30/2007,14:58,1490.00,1490.00,1489.25,1489.25,2585,9422,12007.00
04/30/2007,14:59,1489.25,1489.50,1488.50,1488.75,4920,14176,19096.00
04/30/2007,15:00,1488.75,1489.00,1488.00,1488.25,14987,21395,36382.00
04/30/2007,15:01,1488.50,1489.25,1488.25,1489.00,12350,10122,22472.00
04/30/2007,15:02,1489.00,1489.00,1488.50,1488.50,2214,3782,5996.00
04/30/2007,15:03,1488.50,1488.75,1488.25,1488.75,3307,3670,6977.00
04/30/2007,15:04,1488.75,1488.75,1488.50,1488.75,2354,799,3153.00
04/30/2007,15:05,1488.75,1489.00,1488.50,1488.75,3126,1771,4897.00
04/30/2007,15:06,1488.75,1488.75,1488.50,1488.75,896,759,1655.00
04/30/2007,15:07,1488.75,1488.75,1488.50,1488.50,1194,395,1589.00
04/30/2007,15:08,1488.75,1488.75,1488.50,1488.50,2726,776,3502.00
04/30/2007,15:09,1488.75,1488.75,1488.00,1488.50,1716,7132,8848.00
04/30/2007,15:10,1488.25,1489.00,1488.25,1488.50,5050,842,5892.00
04/30/2007,15:11,1488.75,1488.75,1488.50,1488.50,1573,660,2233.00
04/30/2007,15:12,1488.50,1489.25,1488.50,1489.25,4903,295,5198.00
04/30/2007,15:13,1489.25,1489.50,1489.00,1489.00,3152,2458,5610.00
04/30/2007,15:14,1489.25,1489.25,1489.00,1489.00,2452,433,2885.00
04/30/2007,15:15,1489.25,1489.75,1489.00,1489.50,6741,5429,12170.00
04/30/2007,15:16,1489.50,1489.50,1489.25,1489.25,4,5,9.00
04/30/2007,15:31,1489.25,1489.25,1488.50,1489.00,891,1483,2374.00
04/30/2007,15:32,1489.00,1489.25,1488.75,1489.00,177,259,436.00
04/30/2007,15:33,1489.00,1489.00,1488.75,1488.75,24,20,44.00
04/30/2007,15:34,1488.75,1489.00,1488.75,1488.75,1,127,128.00
04/30/2007,15:35,1488.75,1488.75,1488.75,1488.75,0,11,11.00
04/30/2007,15:36,1488.50,1488.75,1488.50,1488.50,72,173,245.00
04/30/2007,15:37,1488.75,1488.75,1488.50,1488.50,7,124,131.00
04/30/2007,15:38,1488.50,1488.50,1488.25,1488.25,0,268,268.00
04/30/2007,15:39,1488.25,1488.50,1488.00,1488.00,5,379,384.00
04/30/2007,15:40,1488.00,1488.25,1488.00,1488.25,257,304,561.00
04/30/2007,15:41,1488.50,1488.50,1488.25,1488.25,7,13,20.00
04/30/2007,15:42,1488.25,1488.75,1488.25,1488.50,219,18,237.00
04/30/2007,15:43,1488.75,1488.75,1488.50,1488.50,1,229,230.00
04/30/2007,15:44,1488.50,1488.75,1488.50,1488.50,2,202,204.00
04/30/2007,15:45,1488.50,1488.50,1488.50,1488.50,0,171,171.00
04/30/2007,15:46,1488.50,1488.50,1488.50,1488.50,0,23,23.00
04/30/2007,15:47,1488.25,1488.50,1488.25,1488.25,2,262,264.00
04/30/2007,15:48,1488.00,1488.25,1488.00,1488.25,337,66,403.00
04/30/2007,15:49,1488.25,1488.25,1488.25,1488.25,29,0,29.00
04/30/2007,15:50,1488.25,1488.25,1488.25,1488.25,128,0,128.00
04/30/2007,15:51,1488.50,1488.50,1488.25,1488.50,165,45,210.00
04/30/2007,15:52,1488.50,1488.50,1488.50,1488.50,146,0,146.00
04/30/2007,15:53,1488.50,1488.50,1488.25,1488.25,3,200,203.00
04/30/2007,15:54,1488.25,1488.50,1488.25,1488.25,3,67,70.00
04/30/2007,15:55,1488.25,1488.25,1488.00,1488.25,2,76,78.00
04/30/2007,15:56,1488.25,1488.50,1488.25,1488.25,86,262,348.00
04/30/2007,15:57,1488.50,1488.50,1488.25,1488.50,11,55,66.00
04/30/2007,15:58,1488.25,1488.25,1488.25,1488.25,0,313,313.00
04/30/2007,15:59,1488.25,1488.50,1488.00,1488.50,41,17,58.00
04/30/2007,16:00,1488.25,1488.50,1488.25,1488.25,7,113,120.00
04/30/2007,17:01,1488.00,1488.00,1487.75,1487.75,67,32,99.00
04/30/2007,17:02,1488.00,1488.00,1488.00,1488.00,168,0,168.00
04/30/2007,17:03,1487.75,1488.00,1487.75,1488.00,120,5,125.00
04/30/2007,17:04,1488.00,1488.25,1488.00,1488.00,85,28,113.00
04/30/2007,17:06,1488.00,1488.00,1487.75,1487.75,0,5,5.00
04/30/2007,17:07,1488.00,1488.00,1487.75,1488.00,395,15,410.00
04/30/2007,17:08,1488.00,1488.00,1488.00,1488.00,8,0,8.00
04/30/2007,17:09,1488.00,1488.00,1487.75,1487.75,40,72,112.00
04/30/2007,17:10,1487.75,1487.75,1487.75,1487.75,0,16,16.00
04/30/2007,17:11,1488.00,1488.00,1487.75,1488.00,102,1,103.00
04/30/2007,17:12,1488.00,1488.00,1487.75,1488.00,13,4,17.00
04/30/2007,17:13,1488.00,1488.00,1488.00,1488.00,75,0,75.00
04/30/2007,17:14,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/30/2007,17:15,1488.00,1488.00,1487.75,1487.75,6,13,19.00
04/30/2007,17:16,1487.75,1488.00,1487.75,1488.00,11,3,14.00
04/30/2007,17:17,1488.00,1488.00,1488.00,1488.00,1,0,1.00
04/30/2007,17:18,1488.00,1488.00,1488.00,1488.00,9,0,9.00
04/30/2007,17:19,1488.00,1488.00,1488.00,1488.00,16,0,16.00
04/30/2007,17:22,1488.00,1488.00,1488.00,1488.00,2,0,2.00
04/30/2007,17:23,1488.25,1488.25,1488.25,1488.25,5,0,5.00
04/30/2007,17:24,1488.25,1488.25,1488.25,1488.25,3,0,3.00
04/30/2007,17:25,1488.00,1488.25,1488.00,1488.00,1,103,104.00
04/30/2007,17:26,1488.00,1488.25,1488.00,1488.25,1,1,2.00
04/30/2007,17:28,1488.25,1488.25,1488.25,1488.25,43,0,43.00
04/30/2007,17:29,1488.25,1488.25,1488.25,1488.25,22,0,22.00
04/30/2007,17:30,1488.00,1488.00,1488.00,1488.00,0,4,4.00
04/30/2007,17:31,1488.00,1488.25,1488.00,1488.25,6,1,7.00
04/30/2007,17:32,1488.25,1488.25,1488.25,1488.25,55,0,55.00
04/30/2007,17:34,1488.25,1488.25,1488.00,1488.00,2,30,32.00
04/30/2007,17:35,1488.25,1488.25,1488.25,1488.25,5,0,5.00
04/30/2007,17:36,1488.25,1488.75,1488.25,1488.75,417,19,436.00
04/30/2007,17:37,1488.75,1489.00,1488.75,1488.75,81,21,102.00
04/30/2007,17:38,1488.75,1488.75,1488.75,1488.75,0,11,11.00
04/30/2007,17:39,1488.75,1488.75,1488.75,1488.75,0,8,8.00
04/30/2007,17:40,1488.75,1489.00,1488.75,1489.00,2,1,3.00
04/30/2007,17:41,1489.00,1489.00,1489.00,1489.00,3,0,3.00
04/30/2007,17:42,1489.00,1489.00,1489.00,1489.00,8,0,8.00
04/30/2007,17:43,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/30/2007,17:44,1488.75,1489.00,1488.75,1489.00,2,6,8.00
04/30/2007,17:46,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,17:49,1489.00,1489.00,1489.00,1489.00,7,0,7.00
04/30/2007,17:50,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,17:51,1489.00,1489.00,1489.00,1489.00,7,0,7.00
04/30/2007,17:52,1489.00,1489.00,1489.00,1489.00,15,0,15.00
04/30/2007,17:53,1489.00,1489.00,1489.00,1489.00,197,0,197.00
04/30/2007,17:54,1489.00,1489.00,1488.75,1488.75,21,133,154.00
04/30/2007,17:57,1488.50,1488.75,1488.50,1488.75,28,4,32.00
04/30/2007,17:59,1488.75,1488.75,1488.75,1488.75,1,0,1.00
04/30/2007,18:01,1488.50,1488.50,1488.50,1488.50,0,6,6.00
04/30/2007,18:03,1488.75,1488.75,1488.75,1488.75,10,0,10.00
04/30/2007,18:05,1488.75,1488.75,1488.50,1488.75,2,1,3.00
04/30/2007,18:07,1488.50,1488.50,1488.50,1488.50,0,2,2.00
04/30/2007,18:08,1488.50,1488.50,1488.50,1488.50,0,4,4.00
04/30/2007,18:09,1488.50,1488.50,1488.50,1488.50,0,2,2.00
04/30/2007,18:10,1488.50,1488.50,1488.50,1488.50,0,5,5.00
04/30/2007,18:13,1488.50,1488.50,1488.50,1488.50,0,2,2.00
04/30/2007,18:14,1488.50,1488.50,1488.50,1488.50,0,1,1.00
04/30/2007,18:15,1488.50,1488.50,1488.50,1488.50,0,2,2.00
04/30/2007,18:18,1488.75,1488.75,1488.75,1488.75,2,0,2.00
04/30/2007,18:20,1488.75,1488.75,1488.75,1488.75,2,0,2.00
04/30/2007,18:21,1488.75,1488.75,1488.75,1488.75,2,0,2.00
04/30/2007,18:22,1488.50,1488.75,1488.50,1488.75,1,1,2.00
04/30/2007,18:29,1488.50,1488.50,1488.50,1488.50,0,5,5.00
04/30/2007,18:31,1488.75,1488.75,1488.75,1488.75,2,0,2.00
04/30/2007,18:32,1488.75,1489.00,1488.75,1488.75,78,4,82.00
04/30/2007,18:33,1489.00,1489.00,1489.00,1489.00,25,0,25.00
04/30/2007,18:34,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/30/2007,18:35,1489.00,1489.00,1489.00,1489.00,209,0,209.00
04/30/2007,18:36,1489.00,1489.00,1488.75,1488.75,14,3,17.00
04/30/2007,18:37,1488.75,1488.75,1488.50,1488.75,1,140,141.00
04/30/2007,18:38,1488.75,1488.75,1488.75,1488.75,41,0,41.00
04/30/2007,18:39,1488.75,1489.00,1488.75,1488.75,78,1,79.00
04/30/2007,18:40,1489.00,1489.00,1488.75,1488.75,3,37,40.00
04/30/2007,18:41,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/30/2007,18:42,1488.75,1488.75,1488.75,1488.75,0,62,62.00
04/30/2007,18:43,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,18:45,1488.75,1488.75,1488.75,1488.75,0,4,4.00
04/30/2007,18:46,1488.75,1489.00,1488.75,1489.00,9,1,10.00
04/30/2007,18:47,1489.00,1489.00,1488.75,1488.75,4,3,7.00
04/30/2007,18:48,1489.00,1489.00,1489.00,1489.00,6,0,6.00
04/30/2007,18:50,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,18:51,1488.75,1488.75,1488.75,1488.75,0,17,17.00
04/30/2007,18:52,1488.75,1489.00,1488.75,1489.00,45,4,49.00
04/30/2007,18:53,1489.00,1489.00,1489.00,1489.00,4,0,4.00
04/30/2007,18:54,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,18:56,1489.00,1489.00,1489.00,1489.00,23,0,23.00
04/30/2007,18:57,1489.00,1489.50,1489.00,1489.25,304,87,391.00
04/30/2007,18:58,1489.25,1489.75,1489.25,1489.50,161,71,232.00
04/30/2007,18:59,1489.50,1489.50,1489.00,1489.25,3,198,201.00
04/30/2007,19:00,1489.00,1489.00,1489.00,1489.00,0,40,40.00
04/30/2007,19:01,1489.00,1489.00,1489.00,1489.00,0,60,60.00
04/30/2007,19:04,1489.00,1489.00,1489.00,1489.00,0,14,14.00
04/30/2007,19:05,1489.00,1489.00,1489.00,1489.00,0,2,2.00
04/30/2007,19:06,1489.00,1489.00,1489.00,1489.00,0,2,2.00
04/30/2007,19:07,1489.00,1489.00,1488.75,1489.00,28,55,83.00
04/30/2007,19:08,1489.00,1489.00,1489.00,1489.00,90,0,90.00
04/30/2007,19:09,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/30/2007,19:10,1488.75,1488.75,1488.75,1488.75,0,35,35.00
04/30/2007,19:11,1488.75,1488.75,1488.75,1488.75,0,33,33.00
04/30/2007,19:13,1489.00,1489.00,1488.75,1488.75,1,5,6.00
04/30/2007,19:14,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,19:15,1489.00,1489.00,1489.00,1489.00,155,0,155.00
04/30/2007,19:17,1489.00,1489.00,1489.00,1489.00,3,0,3.00
04/30/2007,19:18,1489.00,1489.00,1489.00,1489.00,70,0,70.00
04/30/2007,19:19,1489.00,1489.25,1489.00,1489.25,49,0,49.00
04/30/2007,19:21,1489.25,1489.25,1489.25,1489.25,5,0,5.00
04/30/2007,19:22,1489.25,1489.50,1489.25,1489.25,9,1,10.00
04/30/2007,19:23,1489.50,1489.50,1489.25,1489.25,1,8,9.00
04/30/2007,19:24,1489.25,1489.25,1489.00,1489.25,46,58,104.00
04/30/2007,19:25,1489.00,1489.25,1489.00,1489.25,17,4,21.00
04/30/2007,19:26,1489.25,1489.50,1489.25,1489.25,20,6,26.00
04/30/2007,19:27,1489.25,1489.25,1489.00,1489.25,35,21,56.00
04/30/2007,19:28,1489.00,1489.00,1489.00,1489.00,0,6,6.00
04/30/2007,19:29,1489.25,1489.25,1489.25,1489.25,1,0,1.00
04/30/2007,19:30,1489.25,1489.25,1489.25,1489.25,5,0,5.00
04/30/2007,19:31,1489.25,1489.25,1489.25,1489.25,16,0,16.00
04/30/2007,19:32,1489.25,1489.25,1489.25,1489.25,2,0,2.00
04/30/2007,19:33,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,19:34,1489.25,1489.25,1489.25,1489.25,0,10,10.00
04/30/2007,19:35,1489.25,1489.25,1489.00,1489.00,0,151,151.00
04/30/2007,19:36,1489.00,1489.00,1489.00,1489.00,0,11,11.00
04/30/2007,19:37,1488.75,1489.25,1488.75,1489.00,23,11,34.00
04/30/2007,19:38,1489.00,1489.00,1489.00,1489.00,0,12,12.00
04/30/2007,19:39,1489.25,1489.25,1489.00,1489.00,1,29,30.00
04/30/2007,19:40,1489.00,1489.00,1489.00,1489.00,0,26,26.00
04/30/2007,19:41,1489.00,1489.00,1489.00,1489.00,0,1,1.00
04/30/2007,19:42,1489.00,1489.00,1489.00,1489.00,0,3,3.00
04/30/2007,19:45,1489.25,1489.25,1489.25,1489.25,3,0,3.00
04/30/2007,19:46,1489.25,1489.25,1489.25,1489.25,21,0,21.00
04/30/2007,19:47,1489.25,1489.25,1489.25,1489.25,17,0,17.00
04/30/2007,19:48,1489.50,1489.50,1489.50,1489.50,11,0,11.00
04/30/2007,19:49,1489.50,1489.50,1489.50,1489.50,20,0,20.00
04/30/2007,19:50,1489.50,1489.50,1489.50,1489.50,25,0,25.00
04/30/2007,19:52,1489.50,1489.50,1489.50,1489.50,75,0,75.00
04/30/2007,19:53,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/30/2007,19:54,1489.25,1489.50,1489.25,1489.50,59,1,60.00
04/30/2007,19:55,1489.50,1489.50,1489.50,1489.50,5,0,5.00
04/30/2007,19:56,1489.50,1489.50,1489.25,1489.25,1,1,2.00
04/30/2007,19:57,1489.50,1489.50,1489.50,1489.50,5,0,5.00
04/30/2007,19:59,1489.25,1489.25,1489.25,1489.25,0,2,2.00
04/30/2007,20:00,1489.50,1489.50,1489.50,1489.50,15,0,15.00
04/30/2007,20:03,1489.50,1489.50,1489.25,1489.25,6,5,11.00
04/30/2007,20:04,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,20:05,1489.25,1489.50,1489.25,1489.25,1,55,56.00
04/30/2007,20:06,1489.25,1489.25,1489.00,1489.00,0,3,3.00
04/30/2007,20:07,1489.00,1489.00,1489.00,1489.00,0,38,38.00
04/30/2007,20:09,1489.00,1489.00,1489.00,1489.00,0,37,37.00
04/30/2007,20:10,1489.00,1489.25,1489.00,1489.25,3,25,28.00
04/30/2007,20:15,1489.00,1489.00,1489.00,1489.00,0,10,10.00
04/30/2007,20:16,1489.00,1489.25,1489.00,1489.25,30,10,40.00
04/30/2007,20:17,1489.00,1489.25,1489.00,1489.25,1,1,2.00
04/30/2007,20:20,1489.25,1489.25,1489.00,1489.00,3,5,8.00
04/30/2007,20:22,1489.00,1489.00,1489.00,1489.00,0,30,30.00
04/30/2007,20:23,1489.00,1489.00,1489.00,1489.00,0,2,2.00
04/30/2007,20:25,1489.00,1489.25,1489.00,1489.25,1,3,4.00
04/30/2007,20:26,1489.25,1489.25,1489.25,1489.25,1,0,1.00
04/30/2007,20:30,1489.00,1489.00,1489.00,1489.00,0,21,21.00
04/30/2007,20:31,1489.00,1489.00,1489.00,1489.00,0,4,4.00
04/30/2007,20:33,1489.00,1489.00,1489.00,1489.00,0,112,112.00
04/30/2007,20:34,1489.00,1489.00,1489.00,1489.00,0,33,33.00
04/30/2007,20:36,1488.75,1489.00,1488.75,1489.00,85,28,113.00
04/30/2007,20:37,1488.75,1488.75,1488.75,1488.75,0,10,10.00
04/30/2007,20:38,1488.75,1488.75,1488.75,1488.75,0,32,32.00
04/30/2007,20:40,1489.00,1489.00,1489.00,1489.00,2,0,2.00
04/30/2007,20:42,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/30/2007,20:43,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,20:44,1488.75,1488.75,1488.75,1488.75,0,25,25.00
04/30/2007,20:45,1488.75,1488.75,1488.75,1488.75,0,16,16.00
04/30/2007,20:46,1488.75,1488.75,1488.75,1488.75,0,7,7.00
04/30/2007,20:47,1488.75,1488.75,1488.75,1488.75,0,2,2.00
04/30/2007,20:50,1489.00,1489.00,1489.00,1489.00,1,0,1.00
04/30/2007,20:53,1488.75,1488.75,1488.75,1488.75,0,25,25.00
04/30/2007,20:55,1488.75,1488.75,1488.75,1488.75,0,1,1.00
04/30/2007,20:57,1488.75,1488.75,1488.75,1488.75,0,3,3.00
04/30/2007,20:58,1489.00,1489.00,1489.00,1489.00,102,0,102.00
04/30/2007,20:59,1489.25,1489.25,1489.00,1489.25,87,2,89.00
04/30/2007,21:00,1489.25,1489.25,1489.25,1489.25,9,0,9.00
04/30/2007,21:01,1489.25,1489.25,1489.25,1489.25,7,0,7.00
04/30/2007,21:02,1489.50,1489.50,1489.50,1489.50,203,0,203.00
04/30/2007,21:03,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,21:05,1489.50,1489.50,1489.25,1489.25,5,2,7.00
04/30/2007,21:07,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,21:08,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,21:09,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,21:13,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,21:14,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,21:15,1489.25,1489.25,1489.25,1489.25,0,8,8.00
04/30/2007,21:18,1489.50,1489.50,1489.50,1489.50,5,0,5.00
04/30/2007,21:22,1489.25,1489.25,1489.25,1489.25,0,4,4.00
04/30/2007,21:23,1489.25,1489.25,1489.25,1489.25,0,56,56.00
04/30/2007,21:26,1489.25,1489.25,1489.25,1489.25,0,6,6.00
04/30/2007,21:27,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,21:28,1489.25,1489.50,1489.25,1489.50,2,12,14.00
04/30/2007,21:29,1489.50,1489.50,1489.25,1489.25,11,5,16.00
04/30/2007,21:30,1489.50,1489.50,1489.25,1489.25,2,1,3.00
04/30/2007,21:31,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,21:32,1489.25,1489.25,1489.25,1489.25,0,5,5.00
04/30/2007,21:33,1489.25,1489.25,1489.25,1489.25,0,1,1.00
04/30/2007,21:34,1489.50,1489.50,1489.50,1489.50,30,0,30.00
04/30/2007,21:36,1489.50,1489.50,1489.50,1489.50,4,0,4.00
04/30/2007,21:38,1489.50,1489.50,1489.50,1489.50,2,0,2.00
04/30/2007,21:39,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,21:40,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,22:24,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,22:25,1489.50,1489.50,1489.50,1489.50,5,0,5.00
04/30/2007,22:29,1489.50,1489.50,1489.50,1489.50,57,0,57.00
04/30/2007,22:30,1489.50,1489.50,1489.50,1489.50,5,0,5.00
04/30/2007,22:33,1489.50,1489.50,1489.50,1489.50,1,0,1.00
04/30/2007,22:35,1489.50,1489.50,1489.50,1489.50,58,0,58.00
04/30/2007,22:36,1489.50,1489.50,1489.50,1489.50,108,0,108.00
04/30/2007,22:37,1489.25,1489.50,1489.25,1489.50,1,25,26.00
04/30/2007,22:40,1489.50,1489.50,1489.50,1489.50,90,0,90.00
04/30/2007,22:43,1489.75,1489.75,1489.50,1489.50,35,21,56.00
04/30/2007,22:46,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,22:47,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/30/2007,22:49,1489.75,1489.75,1489.75,1489.75,4,0,4.00
04/30/2007,22:55,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/30/2007,22:57,1489.75,1489.75,1489.75,1489.75,2,0,2.00
04/30/2007,22:58,1489.50,1489.50,1489.50,1489.50,0,20,20.00
04/30/2007,23:01,1489.50,1489.50,1489.50,1489.50,0,10,10.00
04/30/2007,23:05,1489.50,1489.75,1489.50,1489.75,25,1,26.00
04/30/2007,23:06,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/30/2007,23:08,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/30/2007,23:10,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:17,1489.75,1489.75,1489.75,1489.75,20,0,20.00
04/30/2007,23:19,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:22,1489.50,1489.50,1489.50,1489.50,0,3,3.00
04/30/2007,23:23,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:24,1489.75,1489.75,1489.75,1489.75,1,0,1.00
04/30/2007,23:26,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:29,1489.50,1489.75,1489.50,1489.75,1,1,2.00
04/30/2007,23:32,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:33,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:34,1489.50,1489.50,1489.50,1489.50,0,1,1.00
04/30/2007,23:35,1489.50,1489.50,1489.50,1489.50,0,2,2.00
04/30/2007,23:37,1489.75,1489.75,1489.75,1489.75,54,0,54.00
04/30/2007,23:38,1489.75,1489.75,1489.75,1489.75,47,0,47.00
04/30/2007,23:42,1490.00,1490.00,1490.00,1490.00,172,0,172.00
04/30/2007,23:43,1490.00,1490.00,1490.00,1490.00,10,0,10.00
04/30/2007,23:44,1490.00,1490.00,1489.75,1490.00,11,1,12.00
04/30/2007,23:46,1489.75,1489.75,1489.75,1489.75,0,2,2.00
04/30/2007,23:47,1489.75,1490.00,1489.75,1490.00,7,2,9.00
04/30/2007,23:49,1489.75,1489.75,1489.75,1489.75,0,7,7.00
04/30/2007,23:50,1489.75,1489.75,1489.75,1489.75,0,13,13.00
04/30/2007,23:52,1489.75,1490.00,1489.75,1490.00,5,3,8.00
04/30/2007,23:53,1489.75,1489.75,1489.75,1489.75,0,12,12.00
04/30/2007,23:55,1489.75,1489.75,1489.75,1489.75,0,4,4.00
04/30/2007,23:56,1490.00,1490.00,1490.00,1490.00,1,0,1.00
04/30/2007,23:58,1489.75,1489.75,1489.75,1489.75,0,2,2.00
04/30/2007,23:59,1490.00,1490.00,1489.75,1490.00,49,10,59.00
05/01/2007,00:00,1490.00,1490.00,1490.00,1490.00,3,0,3.00
05/01/2007,00:01,1490.00,1490.00,1490.00,1490.00,7,0,7.00
05/01/2007,00:03,1490.00,1490.00,1490.00,1490.00,1,0,1.00
05/01/2007,00:04,1490.00,1490.00,1490.00,1490.00,2,0,2.00
05/01/2007,00:05,1490.00,1490.00,1490.00,1490.00,4,0,4.00
05/01/2007,00:07,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,00:08,1490.00,1490.00,1490.00,1490.00,1,0,1.00
05/01/2007,00:11,1490.00,1490.00,1490.00,1490.00,2,0,2.00
05/01/2007,00:16,1490.00,1490.00,1490.00,1490.00,5,0,5.00
05/01/2007,00:18,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,00:19,1490.00,1490.00,1489.75,1489.75,1,1,2.00
05/01/2007,00:20,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,00:23,1490.00,1490.00,1490.00,1490.00,1,0,1.00
05/01/2007,00:24,1489.75,1489.75,1489.75,1489.75,0,3,3.00
05/01/2007,00:28,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,00:29,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,00:31,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,00:32,1490.00,1490.00,1490.00,1490.00,83,0,83.00
05/01/2007,00:34,1490.25,1490.25,1490.25,1490.25,10,0,10.00
05/01/2007,00:35,1490.25,1490.25,1490.25,1490.25,3,0,3.00
05/01/2007,00:40,1490.25,1490.25,1490.25,1490.25,1,0,1.00
05/01/2007,00:42,1490.25,1490.25,1490.25,1490.25,243,0,243.00
05/01/2007,00:44,1490.50,1490.50,1490.50,1490.50,6,0,6.00
05/01/2007,00:45,1490.25,1490.25,1490.25,1490.25,0,1,1.00
05/01/2007,00:46,1490.50,1490.50,1490.50,1490.50,1,0,1.00
05/01/2007,00:48,1490.50,1490.50,1490.50,1490.50,1,0,1.00
05/01/2007,00:50,1490.25,1490.50,1490.25,1490.50,221,16,237.00
05/01/2007,00:51,1490.25,1490.25,1490.25,1490.25,0,5,5.00
05/01/2007,00:52,1490.50,1490.50,1490.50,1490.50,1,0,1.00
05/01/2007,00:53,1490.50,1490.50,1490.50,1490.50,3,0,3.00
05/01/2007,00:55,1490.50,1490.50,1490.50,1490.50,17,0,17.00
05/01/2007,00:56,1490.25,1490.50,1490.25,1490.50,110,8,118.00
05/01/2007,00:57,1490.50,1490.50,1490.50,1490.50,26,0,26.00
05/01/2007,00:58,1490.50,1490.50,1490.25,1490.25,20,5,25.00
05/01/2007,01:01,1490.25,1490.25,1490.25,1490.25,0,42,42.00
05/01/2007,01:02,1490.25,1490.25,1490.25,1490.25,0,20,20.00
05/01/2007,01:03,1490.50,1490.50,1490.50,1490.50,17,0,17.00
05/01/2007,01:04,1490.50,1490.50,1490.25,1490.25,7,232,239.00
05/01/2007,01:05,1490.00,1490.00,1489.75,1490.00,9,27,36.00
05/01/2007,01:06,1490.00,1490.00,1490.00,1490.00,12,0,12.00
05/01/2007,01:08,1490.00,1490.00,1490.00,1490.00,7,0,7.00
05/01/2007,01:09,1490.00,1490.25,1490.00,1490.25,4,0,4.00
05/01/2007,01:10,1490.25,1490.25,1490.25,1490.25,52,0,52.00
05/01/2007,01:11,1490.00,1490.00,1490.00,1490.00,0,5,5.00
05/01/2007,01:12,1490.00,1490.00,1490.00,1490.00,0,48,48.00
05/01/2007,01:13,1490.00,1490.00,1490.00,1490.00,0,10,10.00
05/01/2007,01:14,1490.00,1490.00,1490.00,1490.00,0,19,19.00
05/01/2007,01:15,1490.00,1490.00,1490.00,1490.00,0,1,1.00
05/01/2007,01:16,1490.25,1490.25,1490.25,1490.25,2,0,2.00
05/01/2007,01:17,1490.00,1490.00,1490.00,1490.00,0,101,101.00
05/01/2007,01:18,1490.00,1490.00,1489.50,1489.50,0,462,462.00
05/01/2007,01:19,1489.50,1489.75,1489.50,1489.75,2,52,54.00
05/01/2007,01:20,1489.50,1489.50,1489.50,1489.50,0,20,20.00
05/01/2007,01:21,1489.50,1489.50,1489.50,1489.50,0,2,2.00
05/01/2007,01:29,1489.50,1489.75,1489.50,1489.50,1,3,4.00
05/01/2007,01:30,1489.75,1489.75,1489.75,1489.75,72,0,72.00
05/01/2007,01:31,1489.75,1489.75,1489.75,1489.75,89,0,89.00
05/01/2007,01:32,1489.75,1489.75,1489.75,1489.75,7,0,7.00
05/01/2007,01:33,1489.50,1489.50,1489.50,1489.50,0,3,3.00
05/01/2007,01:34,1489.75,1489.75,1489.75,1489.75,1,0,1.00
05/01/2007,01:35,1489.75,1489.75,1489.75,1489.75,4,0,4.00
05/01/2007,01:36,1489.50,1489.75,1489.50,1489.75,130,1,131.00
05/01/2007,01:37,1489.75,1489.75,1489.75,1489.75,9,0,9.00
05/01/2007,01:38,1489.75,1489.75,1489.75,1489.75,6,0,6.00
05/01/2007,01:39,1489.75,1489.75,1489.50,1489.50,16,2,18.00
05/01/2007,01:41,1490.00,1490.00,1490.00,1490.00,1,0,1.00
05/01/2007,01:46,1490.00,1490.00,1490.00,1490.00,1,0,1.00
05/01/2007,01:47,1490.00,1490.00,1489.75,1489.75,40,5,45.00
05/01/2007,01:48,1489.75,1489.75,1489.75,1489.75,0,9,9.00
05/01/2007,01:49,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,01:51,1490.00,1490.00,1489.75,1490.00,3,1,4.00
05/01/2007,01:53,1489.75,1489.75,1489.75,1489.75,0,2,2.00
05/01/2007,01:58,1490.00,1490.00,1490.00,1490.00,65,0,65.00
05/01/2007,01:59,1490.00,1490.00,1490.00,1490.00,66,0,66.00
05/01/2007,02:01,1490.25,1490.25,1490.00,1490.25,50,97,147.00
05/01/2007,02:02,1490.25,1490.50,1490.25,1490.50,107,5,112.00
05/01/2007,02:03,1490.25,1490.25,1489.75,1490.00,54,189,243.00
05/01/2007,02:04,1490.00,1490.25,1489.75,1490.25,123,121,244.00
05/01/2007,02:05,1490.25,1490.25,1490.25,1490.25,59,0,59.00
05/01/2007,02:06,1490.25,1490.25,1490.00,1490.00,1,22,23.00
05/01/2007,02:07,1489.75,1489.75,1489.50,1489.50,0,29,29.00
05/01/2007,02:08,1489.75,1489.75,1489.75,1489.75,38,0,38.00
05/01/2007,02:09,1490.00,1490.00,1489.75,1489.75,62,24,86.00
05/01/2007,02:10,1489.50,1489.50,1489.50,1489.50,0,50,50.00
05/01/2007,02:11,1489.50,1489.50,1489.50,1489.50,0,44,44.00
05/01/2007,02:12,1489.50,1489.50,1489.25,1489.50,10,19,29.00
05/01/2007,02:13,1489.50,1489.50,1489.25,1489.25,20,20,40.00
05/01/2007,02:14,1489.75,1489.75,1489.50,1489.50,6,14,20.00
05/01/2007,02:15,1489.50,1489.75,1489.25,1489.25,3,203,206.00
05/01/2007,02:16,1489.25,1489.25,1489.00,1489.00,0,229,229.00
05/01/2007,02:17,1489.00,1489.00,1489.00,1489.00,0,18,18.00
05/01/2007,02:18,1489.00,1489.00,1489.00,1489.00,0,10,10.00
05/01/2007,02:21,1489.00,1489.00,1489.00,1489.00,0,1,1.00
05/01/2007,02:22,1489.25,1489.25,1489.25,1489.25,1,0,1.00
05/01/2007,02:23,1489.25,1489.25,1489.25,1489.25,10,0,10.00
05/01/2007,02:24,1489.25,1489.25,1489.25,1489.25,13,0,13.00
05/01/2007,02:25,1489.25,1489.25,1489.25,1489.25,14,0,14.00
05/01/2007,02:26,1489.00,1489.25,1489.00,1489.25,2,14,16.00
05/01/2007,02:29,1489.25,1489.25,1489.25,1489.25,9,0,9.00
05/01/2007,02:30,1489.25,1489.25,1488.75,1489.00,44,46,90.00
05/01/2007,02:31,1489.00,1489.00,1489.00,1489.00,103,0,103.00
05/01/2007,02:32,1489.00,1489.00,1489.00,1489.00,55,0,55.00
05/01/2007,02:33,1489.00,1489.00,1489.00,1489.00,34,0,34.00
05/01/2007,02:34,1489.00,1489.00,1489.00,1489.00,10,0,10.00
05/01/2007,02:35,1489.00,1489.00,1489.00,1489.00,32,0,32.00
05/01/2007,02:36,1489.00,1489.00,1489.00,1489.00,141,0,141.00
05/01/2007,02:37,1489.00,1489.00,1489.00,1489.00,12,0,12.00
05/01/2007,02:38,1489.00,1489.00,1489.00,1489.00,47,0,47.00
05/01/2007,02:39,1489.00,1489.00,1489.00,1489.00,3,0,3.00
05/01/2007,02:40,1489.00,1489.00,1489.00,1489.00,13,0,13.00
05/01/2007,02:41,1489.00,1489.00,1488.75,1489.00,17,10,27.00
05/01/2007,02:42,1488.75,1489.00,1488.75,1488.75,14,2,16.00
05/01/2007,02:43,1489.00,1489.00,1489.00,1489.00,70,0,70.00
05/01/2007,02:44,1489.00,1489.00,1489.00,1489.00,1,0,1.00
05/01/2007,02:46,1489.00,1489.00,1489.00,1489.00,50,0,50.00
05/01/2007,02:47,1489.00,1489.00,1489.00,1489.00,39,0,39.00
05/01/2007,02:48,1489.00,1489.00,1489.00,1489.00,24,0,24.00
05/01/2007,02:49,1489.00,1489.00,1489.00,1489.00,25,0,25.00
05/01/2007,02:50,1489.00,1489.00,1489.00,1489.00,17,0,17.00
05/01/2007,02:51,1489.00,1489.00,1489.00,1489.00,9,0,9.00
05/01/2007,02:55,1489.25,1489.25,1489.00,1489.00,1,45,46.00
05/01/2007,02:56,1489.25,1489.25,1489.25,1489.25,1,0,1.00
05/01/2007,02:57,1489.00,1489.00,1489.00,1489.00,0,40,40.00
05/01/2007,02:58,1489.00,1489.00,1489.00,1489.00,0,5,5.00
05/01/2007,03:01,1488.75,1488.75,1488.75,1488.75,0,45,45.00
05/01/2007,03:02,1488.75,1488.75,1488.75,1488.75,0,45,45.00
05/01/2007,03:03,1489.00,1489.00,1489.00,1489.00,105,0,105.00
05/01/2007,03:04,1489.00,1489.00,1489.00,1489.00,2,0,2.00
05/01/2007,03:06,1489.00,1489.00,1489.00,1489.00,15,0,15.00
05/01/2007,03:08,1489.00,1489.00,1489.00,1489.00,19,0,19.00
05/01/2007,03:09,1489.00,1489.00,1488.75,1488.75,1,50,51.00
05/01/2007,03:10,1489.00,1489.00,1489.00,1489.00,85,0,85.00
05/01/2007,03:11,1489.25,1489.25,1489.25,1489.25,25,0,25.00
05/01/2007,03:12,1489.25,1489.25,1489.25,1489.25,11,0,11.00
05/01/2007,03:15,1489.00,1489.00,1489.00,1489.00,0,123,123.00
05/01/2007,03:16,1489.00,1489.00,1489.00,1489.00,0,9,9.00
05/01/2007,03:17,1489.00,1489.00,1488.75,1488.75,0,3,3.00
05/01/2007,03:18,1489.00,1489.00,1489.00,1489.00,4,0,4.00
05/01/2007,03:19,1489.00,1489.00,1489.00,1489.00,79,0,79.00
05/01/2007,03:20,1489.25,1489.25,1489.25,1489.25,3,0,3.00
05/01/2007,03:21,1489.25,1489.25,1489.25,1489.25,1,0,1.00
05/01/2007,03:24,1489.25,1489.25,1489.25,1489.25,1,0,1.00
05/01/2007,03:25,1489.00,1489.00,1489.00,1489.00,0,13,13.00
05/01/2007,03:26,1489.00,1489.00,1489.00,1489.00,0,69,69.00
05/01/2007,03:27,1489.25,1489.25,1489.25,1489.25,30,0,30.00
05/01/2007,03:31,1489.25,1489.25,1489.25,1489.25,110,0,110.00
05/01/2007,03:32,1489.25,1489.25,1489.25,1489.25,30,0,30.00
05/01/2007,03:33,1489.25,1489.25,1489.25,1489.25,36,0,36.00
05/01/2007,03:35,1489.25,1489.25,1489.25,1489.25,4,0,4.00
05/01/2007,03:36,1489.25,1489.25,1489.25,1489.25,5,0,5.00
05/01/2007,03:37,1489.25,1489.25,1489.25,1489.25,1,0,1.00
05/01/2007,03:42,1489.25,1489.25,1489.25,1489.25,46,0,46.00
05/01/2007,03:43,1489.50,1489.50,1489.50,1489.50,80,0,80.00
05/01/2007,03:44,1489.50,1489.50,1489.50,1489.50,3,0,3.00
05/01/2007,03:47,1489.50,1489.50,1489.50,1489.50,9,0,9.00
05/01/2007,03:48,1489.50,1489.50,1489.50,1489.50,4,0,4.00
05/01/2007,03:50,1489.25,1489.50,1489.25,1489.25,1,170,171.00
05/01/2007,03:51,1489.25,1489.50,1489.25,1489.50,10,161,171.00
05/01/2007,03:52,1489.50,1490.00,1489.50,1489.75,290,34,324.00
05/01/2007,03:53,1489.75,1490.00,1489.75,1490.00,20,0,20.00
05/01/2007,03:54,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,03:55,1489.75,1489.75,1489.75,1489.75,0,20,20.00
05/01/2007,03:56,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,03:58,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,03:59,1489.75,1489.75,1489.75,1489.75,0,11,11.00
05/01/2007,04:00,1489.75,1489.75,1489.75,1489.75,0,1,1.00
05/01/2007,04:01,1489.75,1489.75,1489.75,1489.75,0,3,3.00
05/01/2007,04:02,1489.75,1489.75,1489.75,1489.75,0,10,10.00
05/01/2007,04:03,1490.00,1490.00,1490.00,1490.00,1,0,1.00
05/01/2007,04:04,1490.00,1490.00,1490.00,1490.00,50,0,50.00
05/01/2007,04:05,1490.00,1490.25,1490.00,1490.25,145,0,145.00
05/01/2007,04:06,1490.00,1490.25,1490.00,1490.25,129,5,134.00
05/01/2007,04:07,1490.25,1490.25,1490.25,1490.25,8,0,8.00
05/01/2007,04:08,1490.25,1490.25,1490.25,1490.25,1,0,1.00
05/01/2007,04:09,1490.25,1490.75,1490.25,1490.75,149,0,149.00
05/01/2007,04:10,1490.50,1490.75,1490.50,1490.75,10,4,14.00
05/01/2007,04:11,1490.75,1490.75,1490.75,1490.75,6,0,6.00
05/01/2007,04:12,1490.75,1490.75,1490.75,1490.75,21,0,21.00
05/01/2007,04:13,1490.75,1490.75,1490.50,1490.50,9,1,10.00
05/01/2007,04:14,1490.50,1490.50,1490.50,1490.50,0,9,9.00
05/01/2007,04:15,1490.50,1490.50,1490.50,1490.50,0,205,205.00
05/01/2007,04:16,1490.50,1490.50,1490.50,1490.50,0,19,19.00
05/01/2007,04:17,1490.50,1490.75,1490.50,1490.75,1,1,2.00
05/01/2007,04:18,1490.75,1490.75,1490.75,1490.75,3,0,3.00
05/01/2007,04:19,1490.50,1490.50,1490.50,1490.50,0,5,5.00
05/01/2007,04:20,1490.50,1490.75,1490.50,1490.75,55,1,56.00
05/01/2007,04:22,1490.75,1490.75,1490.75,1490.75,37,0,37.00
05/01/2007,04:23,1490.75,1490.75,1490.75,1490.75,33,0,33.00
05/01/2007,04:24,1490.75,1490.75,1490.50,1490.50,25,1,26.00
05/01/2007,04:25,1490.50,1490.50,1490.50,1490.50,0,1,1.00
05/01/2007,04:26,1490.75,1490.75,1490.75,1490.75,1,0,1.00
05/01/2007,04:27,1490.75,1490.75,1490.75,1490.75,10,0,10.00
05/01/2007,04:28,1490.75,1490.75,1490.75,1490.75,1,0,1.00
05/01/2007,04:29,1490.50,1490.75,1490.50,1490.75,1,15,16.00
05/01/2007,04:30,1490.75,1490.75,1490.75,1490.75,207,0,207.00
05/01/2007,04:31,1490.75,1490.75,1490.75,1490.75,12,0,12.00
05/01/2007,04:32,1490.75,1491.00,1490.75,1491.00,178,0,178.00
05/01/2007,04:33,1491.00,1491.00,1491.00,1491.00,2,0,2.00
05/01/2007,04:35,1491.00,1491.00,1491.00,1491.00,240,0,240.00
05/01/2007,04:36,1490.75,1491.00,1490.75,1490.75,4,207,211.00
05/01/2007,04:37,1490.75,1491.00,1490.75,1491.00,25,5,30.00
05/01/2007,04:40,1491.00,1491.00,1491.00,1491.00,3,0,3.00
05/01/2007,04:42,1491.00,1491.00,1491.00,1491.00,1,0,1.00
05/01/2007,04:44,1491.00,1491.00,1491.00,1491.00,51,0,51.00
05/01/2007,04:45,1491.00,1491.00,1491.00,1491.00,3,0,3.00
05/01/2007,04:46,1491.00,1491.00,1490.75,1490.75,1,12,13.00
05/01/2007,04:47,1491.00,1491.00,1491.00,1491.00,6,0,6.00
05/01/2007,04:48,1491.00,1491.00,1490.75,1491.00,9,40,49.00
05/01/2007,04:49,1491.00,1491.00,1490.75,1490.75,10,1,11.00
05/01/2007,04:50,1491.00,1491.00,1491.00,1491.00,76,0,76.00
05/01/2007,04:52,1491.00,1491.00,1491.00,1491.00,44,0,44.00
05/01/2007,04:53,1490.75,1490.75,1490.75,1490.75,0,3,3.00
05/01/2007,04:56,1491.00,1491.00,1491.00,1491.00,1,0,1.00
05/01/2007,04:57,1490.75,1490.75,1490.75,1490.75,0,20,20.00
05/01/2007,04:58,1491.00,1491.00,1491.00,1491.00,1,0,1.00
05/01/2007,04:59,1491.00,1491.00,1491.00,1491.00,3,0,3.00
05/01/2007,05:00,1490.75,1491.00,1490.75,1491.00,5,273,278.00
05/01/2007,05:01,1491.00,1491.00,1491.00,1491.00,1,0,1.00
05/01/2007,05:02,1490.75,1491.00,1490.75,1490.75,9,47,56.00
05/01/2007,05:03,1490.75,1490.75,1490.75,1490.75,0,3,3.00
05/01/2007,05:04,1490.75,1490.75,1490.75,1490.75,0,62,62.00
05/01/2007,05:05,1490.75,1490.75,1490.75,1490.75,0,10,10.00
05/01/2007,05:06,1490.50,1490.50,1490.50,1490.50,0,1,1.00
05/01/2007,05:07,1490.75,1490.75,1490.50,1490.50,3,1,4.00
05/01/2007,05:09,1490.75,1490.75,1490.75,1490.75,13,0,13.00
05/01/2007,05:11,1490.50,1490.50,1490.50,1490.50,0,1,1.00
05/01/2007,05:12,1490.75,1490.75,1490.75,1490.75,7,0,7.00
05/01/2007,05:13,1490.50,1490.50,1490.50,1490.50,0,100,100.00
05/01/2007,05:14,1490.50,1490.50,1490.50,1490.50,0,1,1.00
05/01/2007,05:15,1490.75,1490.75,1490.75,1490.75,9,0,9.00
05/01/2007,05:17,1490.50,1490.50,1490.50,1490.50,0,1,1.00
05/01/2007,05:18,1490.50,1490.75,1490.50,1490.50,15,15,30.00
05/01/2007,05:21,1490.50,1490.75,1490.50,1490.75,8,1,9.00
05/01/2007,05:22,1490.50,1490.50,1490.50,1490.50,0,2,2.00
05/01/2007,05:23,1490.50,1490.75,1490.50,1490.75,101,13,114.00
05/01/2007,05:24,1490.75,1490.75,1490.50,1490.75,11,10,21.00
05/01/2007,05:25,1490.50,1490.75,1490.50,1490.75,10,5,15.00
05/01/2007,05:26,1490.50,1490.50,1490.50,1490.50,0,6,6.00
05/01/2007,05:27,1490.50,1490.75,1490.50,1490.75,5,12,17.00
05/01/2007,05:28,1490.50,1490.50,1490.50,1490.50,0,3,3.00
05/01/2007,05:29,1490.50,1490.50,1490.50,1490.50,0,3,3.00
05/01/2007,05:30,1490.75,1490.75,1490.75,1490.75,10,0,10.00
05/01/2007,05:31,1490.50,1490.50,1490.50,1490.50,0,1,1.00
05/01/2007,05:32,1490.75,1490.75,1490.75,1490.75,2,0,2.00
05/01/2007,05:33,1490.50,1490.75,1490.50,1490.75,15,15,30.00
05/01/2007,05:34,1490.75,1490.75,1490.75,1490.75,8,0,8.00
05/01/2007,05:35,1490.75,1490.75,1490.75,1490.75,6,0,6.00
05/01/2007,05:36,1490.75,1490.75,1490.50,1490.50,5,5,10.00
05/01/2007,05:37,1490.75,1490.75,1490.75,1490.75,83,0,83.00
05/01/2007,05:38,1491.00,1491.00,1491.00,1491.00,6,0,6.00
05/01/2007,05:40,1490.75,1491.00,1490.75,1491.00,61,21,82.00
05/01/2007,05:41,1490.75,1491.00,1490.75,1491.00,25,10,35.00
05/01/2007,05:42,1491.00,1491.00,1491.00,1491.00,154,0,154.00
05/01/2007,05:43,1491.00,1491.50,1491.00,1491.50,358,0,358.00
05/01/2007,05:44,1491.50,1491.50,1491.25,1491.25,3,20,23.00
05/01/2007,05:45,1491.25,1491.25,1491.25,1491.25,0,242,242.00
05/01/2007,05:46,1491.00,1491.00,1490.75,1491.00,27,455,482.00
05/01/2007,05:47,1491.00,1491.00,1490.75,1490.75,25,1,26.00
05/01/2007,05:48,1491.00,1491.00,1490.75,1491.00,28,2,30.00
05/01/2007,05:49,1491.00,1491.00,1491.00,1491.00,43,0,43.00
05/01/2007,05:50,1491.25,1491.25,1490.75,1491.00,155,115,270.00
05/01/2007,05:51,1491.25,1491.25,1491.25,1491.25,216,0,216.00
05/01/2007,05:52,1491.00,1491.25,1491.00,1491.25,81,49,130.00
05/01/2007,05:53,1491.25,1491.50,1491.25,1491.25,69,6,75.00
05/01/2007,05:54,1491.25,1491.25,1491.25,1491.25,0,5,5.00
05/01/2007,05:55,1491.25,1491.50,1491.25,1491.25,1,8,9.00
05/01/2007,05:56,1491.50,1491.50,1491.25,1491.25,6,14,20.00
05/01/2007,05:57,1491.25,1491.25,1491.25,1491.25,0,7,7.00
05/01/2007,05:58,1491.25,1491.25,1491.00,1491.00,0,66,66.00
05/01/2007,05:59,1491.00,1491.25,1491.00,1491.00,9,8,17.00
05/01/2007,06:00,1491.00,1491.25,1491.00,1491.25,3,1,4.00
05/01/2007,06:01,1491.25,1491.25,1491.00,1491.25,31,2,33.00
05/01/2007,06:02,1491.25,1491.75,1491.25,1491.50,108,39,147.00
05/01/2007,06:03,1491.50,1491.50,1491.50,1491.50,0,2,2.00
05/01/2007,06:04,1491.25,1491.25,1491.25,1491.25,0,183,183.00
05/01/2007,06:05,1491.25,1491.50,1491.25,1491.50,129,71,200.00
05/01/2007,06:07,1491.50,1491.75,1491.50,1491.75,195,0,195.00
05/01/2007,06:08,1491.75,1491.75,1491.50,1491.75,18,40,58.00
05/01/2007,06:09,1491.75,1491.75,1491.50,1491.50,1,1,2.00
05/01/2007,06:10,1491.75,1491.75,1491.75,1491.75,306,0,306.00
05/01/2007,06:12,1491.75,1491.75,1491.50,1491.50,14,46,60.00
05/01/2007,06:13,1491.50,1491.50,1491.50,1491.50,0,11,11.00
05/01/2007,06:14,1491.50,1491.50,1491.50,1491.50,0,1,1.00
05/01/2007,06:15,1491.75,1491.75,1491.50,1491.50,8,2,10.00
05/01/2007,06:16,1491.75,1491.75,1491.50,1491.50,16,12,28.00
05/01/2007,06:17,1491.50,1491.75,1491.50,1491.75,6,1,7.00
05/01/2007,06:18,1491.75,1491.75,1491.50,1491.50,11,23,34.00
05/01/2007,06:19,1491.50,1491.75,1491.50,1491.75,426,78,504.00
05/01/2007,06:20,1491.75,1492.00,1491.75,1491.75,285,30,315.00
05/01/2007,06:21,1492.00,1492.00,1491.50,1491.75,147,84,231.00
05/01/2007,06:22,1491.75,1491.75,1491.50,1491.50,145,268,413.00
05/01/2007,06:23,1491.50,1491.50,1491.50,1491.50,0,1,1.00
05/01/2007,06:24,1491.50,1491.50,1491.50,1491.50,0,115,115.00
05/01/2007,06:25,1491.25,1491.25,1491.25,1491.25,0,5,5.00
05/01/2007,06:26,1491.50,1491.50,1491.25,1491.25,15,486,501.00
05/01/2007,06:27,1491.25,1491.50,1491.25,1491.50,1,97,98.00
05/01/2007,06:28,1491.25,1491.25,1491.25,1491.25,0,15,15.00
05/01/2007,06:29,1491.25,1491.50,1491.25,1491.50,152,1,153.00
05/01/2007,06:30,1491.50,1491.50,1491.25,1491.50,30,2,32.00
05/01/2007,06:31,1491.50,1491.50,1491.50,1491.50,37,0,37.00
05/01/2007,06:32,1491.50,1491.50,1491.50,1491.50,51,0,51.00
05/01/2007,06:34,1491.75,1491.75,1491.75,1491.75,8,0,8.00
05/01/2007,06:35,1491.50,1491.75,1491.50,1491.50,100,78,178.00
05/01/2007,06:36,1491.50,1491.75,1491.50,1491.75,15,10,25.00
05/01/2007,06:37,1491.75,1491.75,1491.50,1491.50,17,52,69.00
05/01/2007,06:38,1491.50,1491.50,1491.50,1491.50,0,98,98.00
05/01/2007,06:39,1491.50,1491.75,1491.50,1491.50,50,36,86.00
05/01/2007,06:40,1491.50,1491.50,1491.25,1491.25,0,410,410.00
05/01/2007,06:41,1491.25,1491.50,1491.25,1491.25,2,15,17.00
05/01/2007,06:42,1491.25,1491.25,1491.00,1491.25,2,235,237.00
05/01/2007,06:43,1491.00,1491.25,1491.00,1491.25,1,1,2.00
05/01/2007,06:44,1491.25,1491.25,1491.00,1491.00,3,8,11.00
05/01/2007,06:45,1491.00,1491.25,1491.00,1491.25,82,1,83.00
05/01/2007,06:46,1491.25,1491.25,1491.25,1491.25,190,0,190.00
05/01/2007,06:47,1491.00,1491.25,1491.00,1491.00,2,116,118.00
05/01/2007,06:48,1491.00,1491.50,1491.00,1491.25,335,13,348.00
05/01/2007,06:50,1491.50,1491.50,1491.50,1491.50,10,0,10.00
05/01/2007,06:51,1491.25,1491.50,1491.25,1491.25,3,128,131.00
05/01/2007,06:52,1491.25,1491.25,1491.25,1491.25,0,202,202.00
05/01/2007,06:53,1491.50,1491.50,1491.25,1491.50,331,21,352.00
05/01/2007,06:54,1491.50,1491.50,1491.25,1491.25,10,96,106.00
05/01/2007,06:55,1491.25,1491.25,1491.25,1491.25,0,362,362.00
05/01/2007,06:56,1491.25,1491.50,1491.25,1491.50,270,2,272.00
05/01/2007,06:57,1491.50,1491.75,1491.50,1491.50,27,9,36.00
05/01/2007,06:58,1491.75,1491.75,1491.75,1491.75,30,0,30.00
05/01/2007,06:59,1491.50,1491.75,1491.50,1491.75,4,309,313.00
05/01/2007,07:00,1491.75,1491.75,1491.75,1491.75,203,0,203.00
05/01/2007,07:01,1491.75,1491.75,1491.75,1491.75,38,0,38.00
05/01/2007,07:02,1491.75,1491.75,1491.50,1491.50,1,288,289.00
05/01/2007,07:03,1491.25,1491.25,1491.00,1491.25,174,373,547.00
05/01/2007,07:04,1491.00,1491.25,1491.00,1491.25,377,210,587.00
05/01/2007,07:05,1491.25,1491.25,1491.00,1491.00,436,2,438.00
05/01/2007,07:06,1491.25,1491.25,1491.00,1491.25,255,3,258.00
05/01/2007,07:07,1491.25,1491.25,1491.00,1491.00,200,2,202.00
05/01/2007,07:08,1491.25,1491.25,1490.75,1490.75,97,516,613.00
05/01/2007,07:09,1490.75,1491.00,1490.75,1490.75,20,46,66.00
05/01/2007,07:10,1490.75,1491.00,1490.75,1491.00,25,7,32.00
05/01/2007,07:11,1490.75,1491.25,1490.75,1491.00,92,24,116.00
05/01/2007,07:12,1491.00,1491.25,1491.00,1491.25,10,5,15.00
05/01/2007,07:13,1491.00,1491.25,1490.75,1491.00,134,125,259.00
05/01/2007,07:14,1491.25,1491.25,1491.00,1491.00,16,1,17.00
05/01/2007,07:15,1491.00,1491.25,1490.75,1490.75,8,48,56.00
05/01/2007,07:16,1491.00,1491.00,1490.75,1491.00,12,1,13.00
05/01/2007,07:17,1490.75,1490.75,1490.25,1490.75,195,645,840.00
05/01/2007,07:18,1490.50,1491.00,1490.50,1490.75,238,9,247.00
05/01/2007,07:19,1490.75,1491.00,1490.75,1491.00,7,43,50.00
05/01/2007,07:20,1491.00,1491.00,1491.00,1491.00,60,0,60.00
05/01/2007,07:21,1490.75,1491.00,1490.75,1491.00,2,6,8.00
05/01/2007,07:22,1491.00,1491.00,1490.75,1490.75,83,14,97.00
05/01/2007,07:23,1490.75,1491.00,1490.75,1491.00,223,62,285.00
05/01/2007,07:24,1491.00,1491.00,1491.00,1491.00,172,0,172.00
05/01/2007,07:25,1491.00,1491.25,1491.00,1491.25,363,90,453.00
05/01/2007,07:26,1491.25,1491.25,1491.00,1491.00,28,46,74.00
05/01/2007,07:27,1491.00,1491.25,1490.75,1491.00,12,408,420.00
05/01/2007,07:28,1490.75,1491.00,1490.75,1491.00,195,47,242.00
05/01/2007,07:29,1491.00,1491.00,1490.75,1491.00,133,5,138.00
05/01/2007,07:30,1491.00,1491.00,1491.00,1491.00,27,0,27.00
05/01/2007,07:31,1491.00,1491.00,1491.00,1491.00,25,0,25.00
05/01/2007,07:32,1490.75,1491.00,1490.75,1490.75,66,4,70.00
05/01/2007,07:33,1491.00,1491.00,1490.75,1491.00,41,2,43.00
05/01/2007,07:34,1490.75,1490.75,1490.50,1490.50,25,426,451.00
05/01/2007,07:35,1490.50,1490.50,1490.50,1490.50,0,50,50.00
05/01/2007,07:36,1490.50,1490.75,1490.50,1490.75,1,1,2.00
05/01/2007,07:37,1490.50,1490.50,1490.50,1490.50,0,16,16.00
05/01/2007,07:38,1490.50,1491.00,1490.50,1491.00,378,11,389.00
05/01/2007,07:39,1491.00,1491.00,1491.00,1491.00,117,0,117.00
05/01/2007,07:40,1491.00,1491.25,1491.00,1491.00,6,3,9.00
05/01/2007,07:41,1491.00,1491.25,1491.00,1491.00,11,69,80.00
05/01/2007,07:42,1491.00,1491.00,1490.75,1491.00,206,687,893.00
05/01/2007,07:43,1491.00,1491.00,1490.75,1491.00,188,10,198.00
05/01/2007,07:44,1491.00,1491.25,1491.00,1491.25,7,0,7.00
05/01/2007,07:45,1491.25,1491.25,1491.00,1491.00,2,2,4.00
05/01/2007,07:46,1491.00,1491.00,1491.00,1491.00,0,2,2.00
05/01/2007,07:47,1491.00,1491.25,1491.00,1491.25,11,76,87.00
05/01/2007,07:48,1491.00,1491.25,1491.00,1491.00,1,234,235.00
05/01/2007,07:49,1491.00,1491.00,1490.75,1491.00,26,12,38.00
05/01/2007,07:50,1491.00,1491.25,1490.75,1491.00,16,176,192.00
05/01/2007,07:51,1491.00,1491.25,1491.00,1491.25,5,52,57.00
05/01/2007,07:52,1491.25,1491.25,1491.25,1491.25,66,0,66.00
05/01/2007,07:53,1491.00,1491.25,1491.00,1491.25,28,21,49.00
05/01/2007,07:54,1491.25,1491.50,1491.25,1491.25,298,38,336.00
05/01/2007,07:55,1491.50,1491.50,1491.25,1491.25,141,1,142.00
05/01/2007,07:56,1491.25,1491.50,1491.25,1491.50,7,9,16.00
05/01/2007,07:57,1491.25,1491.25,1491.00,1491.00,136,503,639.00
05/01/2007,07:59,1491.25,1491.25,1491.00,1491.00,2,260,262.00
05/01/2007,08:00,1491.00,1491.00,1491.00,1491.00,0,21,21.00
05/01/2007,08:01,1490.75,1490.75,1490.50,1490.50,67,730,797.00
05/01/2007,08:02,1490.75,1490.75,1490.50,1490.50,110,12,122.00
05/01/2007,08:03,1490.50,1490.50,1490.25,1490.25,2,934,936.00
05/01/2007,08:04,1490.25,1490.25,1490.25,1490.25,0,124,124.00
05/01/2007,08:05,1490.25,1490.50,1490.25,1490.50,349,43,392.00
05/01/2007,08:06,1490.50,1490.50,1490.25,1490.25,11,40,51.00
05/01/2007,08:07,1490.25,1490.50,1490.00,1490.25,217,744,961.00
05/01/2007,08:08,1490.25,1490.25,1490.00,1490.00,388,226,614.00
05/01/2007,08:09,1490.25,1490.25,1489.75,1490.00,446,829,1275.00
05/01/2007,08:10,1490.00,1490.50,1490.00,1490.25,501,267,768.00
05/01/2007,08:11,1490.50,1490.50,1490.25,1490.25,5,14,19.00
05/01/2007,08:12,1490.25,1490.25,1490.25,1490.25,0,239,239.00
05/01/2007,08:13,1490.25,1490.25,1490.00,1490.00,0,33,33.00
05/01/2007,08:14,1490.00,1490.00,1490.00,1490.00,0,131,131.00
05/01/2007,08:15,1490.25,1490.50,1490.25,1490.50,516,0,516.00
05/01/2007,08:16,1490.50,1490.75,1490.25,1490.25,29,153,182.00
05/01/2007,08:17,1490.25,1490.50,1490.25,1490.25,8,79,87.00
05/01/2007,08:18,1490.00,1490.00,1490.00,1490.00,0,28,28.00
05/01/2007,08:19,1490.00,1490.00,1489.75,1490.00,148,269,417.00
05/01/2007,08:20,1489.75,1490.00,1489.75,1490.00,13,3,16.00
05/01/2007,08:21,1489.75,1490.00,1489.75,1489.75,36,146,182.00
05/01/2007,08:22,1490.00,1490.00,1489.75,1490.00,485,5,490.00
05/01/2007,08:23,1490.25,1490.50,1490.25,1490.25,217,89,306.00
05/01/2007,08:24,1490.25,1490.50,1490.00,1490.25,125,186,311.00
05/01/2007,08:25,1490.00,1490.25,1490.00,1490.00,7,91,98.00
05/01/2007,08:26,1490.25,1490.25,1489.75,1490.00,118,571,689.00
05/01/2007,08:27,1490.00,1490.00,1489.75,1490.00,319,2,321.00
05/01/2007,08:28,1490.00,1490.25,1490.00,1490.00,59,442,501.00
05/01/2007,08:29,1490.00,1490.00,1489.75,1490.00,824,112,936.00
05/01/2007,08:30,1490.25,1491.25,1490.00,1491.00,4702,1811,6513.00
05/01/2007,08:31,1491.25,1492.00,1490.75,1491.75,8570,4788,13358.00
05/01/2007,08:32,1491.75,1492.00,1491.00,1491.50,2505,2764,5269.00
05/01/2007,08:33,1491.75,1492.75,1491.50,1491.75,10922,4801,15723.00
05/01/2007,08:34,1491.75,1492.25,1491.75,1492.00,1212,2090,3302.00
05/01/2007,08:35,1491.75,1492.50,1491.75,1491.75,2825,2126,4951.00
05/01/2007,08:36,1491.75,1492.25,1491.50,1491.50,1994,2840,4834.00
05/01/2007,08:37,1491.50,1492.00,1491.25,1491.50,1607,1713,3320.00
05/01/2007,08:38,1491.25,1491.50,1490.75,1490.75,772,3340,4112.00
05/01/2007,08:39,1490.75,1491.00,1490.00,1490.25,842,6258,7100.00
05/01/2007,08:40,1490.25,1490.50,1490.00,1490.00,2581,1753,4334.00
05/01/2007,08:41,1490.25,1490.50,1489.75,1490.25,1776,4120,5896.00
05/01/2007,08:42,1490.25,1490.25,1489.75,1490.00,896,1168,2064.00
05/01/2007,08:43,1490.00,1490.25,1489.50,1490.00,2028,2632,4660.00
05/01/2007,08:44,1490.00,1490.50,1489.50,1489.75,3797,2956,6753.00
05/01/2007,08:45,1489.50,1489.75,1489.25,1489.50,1527,1772,3299.00
05/01/2007,08:46,1489.50,1490.50,1489.25,1490.25,5413,2598,8011.00
05/01/2007,08:47,1490.25,1490.50,1490.00,1490.00,1585,1191,2776.00
05/01/2007,08:48,1490.00,1490.25,1489.75,1490.25,1960,1902,3862.00
05/01/2007,08:49,1490.25,1490.75,1490.00,1490.75,2110,677,2787.00
05/01/2007,08:50,1490.75,1490.75,1490.00,1490.25,322,1802,2124.00
05/01/2007,08:51,1490.00,1490.00,1489.75,1489.75,930,961,1891.00
05/01/2007,08:52,1489.75,1490.00,1489.25,1489.25,1649,2481,4130.00
05/01/2007,08:53,1489.25,1489.75,1489.25,1489.25,1391,1406,2797.00
05/01/2007,08:54,1489.25,1489.75,1488.75,1489.00,859,3570,4429.00
05/01/2007,08:55,1488.75,1489.00,1488.00,1488.25,6302,7264,13566.00
05/01/2007,08:56,1488.25,1488.50,1488.00,1488.50,1294,1803,3097.00
05/01/2007,08:57,1488.25,1489.25,1488.00,1489.00,3304,1629,4933.00
05/01/2007,08:58,1489.00,1489.00,1488.50,1489.00,1784,2073,3857.00
05/01/2007,08:59,1489.00,1489.00,1488.00,1488.25,2090,3393,5483.00
05/01/2007,09:00,1488.25,1488.75,1488.00,1488.50,710,887,1597.00
05/01/2007,09:01,1488.50,1491.50,1488.00,1489.50,19406,20010,39416.00
05/01/2007,09:02,1489.50,1489.50,1485.75,1488.25,11791,14810,26601.00
05/01/2007,09:03,1488.25,1488.25,1487.00,1487.25,2981,4137,7118.00
05/01/2007,09:04,1487.25,1487.50,1485.50,1486.75,5336,10282,15618.00
05/01/2007,09:05,1487.00,1487.25,1485.25,1485.50,4947,7281,12228.00
05/01/2007,09:06,1485.50,1486.00,1484.75,1485.00,3148,6650,9798.00
05/01/2007,09:07,1485.00,1486.00,1484.50,1485.25,4057,4388,8445.00
05/01/2007,09:08,1485.25,1485.75,1484.75,1485.50,2583,4322,6905.00
05/01/2007,09:09,1485.50,1486.00,1485.00,1485.50,3293,3418,6711.00
05/01/2007,09:10,1485.25,1485.50,1484.75,1485.50,2037,1805,3842.00
05/01/2007,09:11,1485.50,1486.25,1485.50,1486.25,2468,1357,3825.00
05/01/2007,09:12,1486.00,1487.00,1486.00,1487.00,4415,1584,5999.00
05/01/2007,09:13,1486.75,1487.00,1486.25,1486.75,1887,2584,4471.00
05/01/2007,09:14,1486.75,1487.25,1486.50,1487.00,4514,1970,6484.00
05/01/2007,09:15,1487.00,1487.00,1486.50,1486.75,714,1209,1923.00
05/01/2007,09:16,1487.00,1487.00,1486.00,1486.00,1033,1967,3000.00
05/01/2007,09:17,1486.25,1486.25,1485.00,1485.50,2934,5074,8008.00
05/01/2007,09:18,1485.50,1486.00,1485.00,1486.00,1731,1312,3043.00
05/01/2007,09:19,1486.00,1486.50,1485.75,1486.50,2004,1771,3775.00
05/01/2007,09:20,1486.50,1486.50,1485.00,1486.00,2046,3829,5875.00
05/01/2007,09:21,1486.00,1486.25,1485.50,1485.75,1231,1774,3005.00
05/01/2007,09:22,1485.75,1485.75,1484.25,1484.50,1593,4011,5604.00
05/01/2007,09:23,1484.25,1485.00,1484.00,1484.50,4189,5305,9494.00
05/01/2007,09:24,1484.25,1484.75,1484.00,1484.25,2089,2210,4299.00
05/01/2007,09:25,1484.50,1484.50,1482.75,1482.75,2679,12671,15350.00
05/01/2007,09:26,1482.75,1483.25,1482.25,1482.50,5237,7723,12960.00
05/01/2007,09:27,1482.50,1483.50,1482.50,1483.00,4891,4176,9067.00
05/01/2007,09:28,1482.75,1483.25,1482.25,1482.75,2996,3634,6630.00
05/01/2007,09:29,1482.75,1483.75,1482.50,1483.25,2691,2319,5010.00
05/01/2007,09:30,1483.50,1484.00,1483.25,1483.50,3617,2646,6263.00
05/01/2007,09:31,1483.50,1484.00,1483.00,1483.75,2360,1887,4247.00
05/01/2007,09:32,1483.75,1484.00,1483.25,1483.75,2216,1139,3355.00
05/01/2007,09:33,1483.75,1484.25,1483.25,1484.25,4983,2201,7184.00
05/01/2007,09:34,1484.00,1484.50,1483.50,1484.00,1786,2491,4277.00
05/01/2007,09:35,1483.75,1484.25,1483.75,1484.00,1135,936,2071.00
05/01/2007,09:36,1484.00,1484.00,1483.75,1484.00,1050,376,1426.00
05/01/2007,09:37,1484.25,1484.75,1484.00,1484.50,1850,377,2227.00
05/01/2007,09:38,1484.75,1485.00,1484.50,1485.00,2635,1431,4066.00
05/01/2007,09:39,1485.00,1486.25,1484.75,1486.00,7174,1524,8698.00
05/01/2007,09:40,1486.00,1486.50,1485.75,1486.00,2756,4576,7332.00
05/01/2007,09:41,1486.00,1486.00,1485.50,1485.50,566,1476,2042.00
05/01/2007,09:42,1485.50,1485.75,1484.75,1484.75,804,6607,7411.00
05/01/2007,09:43,1484.75,1485.25,1484.75,1485.25,1752,272,2024.00
05/01/2007,09:44,1485.00,1485.75,1485.00,1485.75,2100,658,2758.00
05/01/2007,09:45,1485.75,1485.75,1484.75,1484.75,764,1515,2279.00
05/01/2007,09:46,1485.00,1485.25,1484.75,1485.00,420,772,1192.00
05/01/2007,09:47,1484.75,1485.25,1484.75,1484.75,297,503,800.00
05/01/2007,09:48,1485.00,1485.25,1484.75,1485.00,436,557,993.00
05/01/2007,09:49,1484.75,1485.50,1484.75,1485.50,851,127,978.00
05/01/2007,09:50,1485.25,1486.00,1485.25,1485.50,1769,809,2578.00
05/01/2007,09:51,1485.50,1486.00,1485.50,1485.75,1019,349,1368.00
05/01/2007,09:52,1485.75,1485.75,1485.25,1485.50,315,351,666.00
05/01/2007,09:53,1485.50,1486.00,1485.50,1485.75,456,267,723.00
05/01/2007,09:54,1485.75,1486.00,1485.50,1485.75,309,374,683.00
05/01/2007,09:55,1485.75,1486.00,1485.50,1486.00,432,59,491.00
05/01/2007,09:56,1486.00,1486.50,1485.75,1486.00,3164,1312,4476.00
05/01/2007,09:57,1486.25,1487.25,1486.00,1486.75,5421,2231,7652.00
05/01/2007,09:58,1487.00,1487.25,1486.50,1487.00,2326,1615,3941.00
05/01/2007,09:59,1487.00,1487.75,1487.00,1487.25,5020,1643,6663.00
05/01/2007,10:00,1487.25,1488.00,1487.25,1488.00,4334,1287,5621.00
05/01/2007,10:01,1488.00,1488.00,1487.50,1487.50,1731,1340,3071.00
05/01/2007,10:02,1487.50,1487.75,1487.00,1487.00,2365,2179,4544.00
05/01/2007,10:03,1487.00,1487.25,1486.75,1486.75,721,2596,3317.00
05/01/2007,10:04,1486.75,1487.25,1486.75,1487.00,558,1058,1616.00
05/01/2007,10:05,1487.00,1487.25,1486.50,1486.50,47,1681,1728.00
05/01/2007,10:06,1486.50,1486.50,1486.00,1486.25,2179,2209,4388.00
05/01/2007,10:07,1486.25,1486.75,1486.25,1486.75,677,331,1008.00
05/01/2007,10:08,1486.50,1486.75,1486.25,1486.50,798,474,1272.00
05/01/2007,10:09,1486.50,1486.75,1486.25,1486.50,656,605,1261.00
05/01/2007,10:10,1486.50,1487.00,1486.50,1487.00,1300,431,1731.00
05/01/2007,10:11,1487.00,1487.00,1486.75,1487.00,432,54,486.00
05/01/2007,10:12,1487.00,1487.25,1486.75,1487.00,916,280,1196.00
05/01/2007,10:13,1487.00,1487.00,1486.75,1486.75,175,705,880.00
05/01/2007,10:14,1486.75,1487.00,1486.25,1486.50,816,2806,3622.00
05/01/2007,10:15,1486.50,1486.75,1486.25,1486.50,170,845,1015.00
05/01/2007,10:16,1486.50,1486.75,1486.50,1486.50,793,808,1601.00
05/01/2007,10:17,1486.50,1487.25,1486.50,1487.00,881,757,1638.00
05/01/2007,10:18,1487.00,1487.75,1486.75,1487.50,3232,894,4126.00
05/01/2007,10:19,1487.50,1487.75,1487.25,1487.75,394,157,551.00
05/01/2007,10:20,1487.75,1488.00,1487.50,1487.75,1783,336,2119.00
05/01/2007,10:21,1487.75,1488.75,1487.75,1488.75,5092,1610,6702.00
05/01/2007,10:22,1488.50,1488.75,1488.00,1488.50,802,1623,2425.00
05/01/2007,10:23,1488.25,1488.25,1487.50,1487.75,1367,2823,4190.00
05/01/2007,10:24,1487.75,1488.00,1487.25,1487.75,1152,2079,3231.00
05/01/2007,10:25,1487.50,1488.00,1486.75,1487.25,3036,4204,7240.00
05/01/2007,10:26,1487.25,1487.75,1487.00,1487.50,1473,920,2393.00
05/01/2007,10:27,1487.75,1487.75,1487.25,1487.75,1250,113,1363.00
05/01/2007,10:28,1487.75,1487.75,1487.50,1487.75,189,43,232.00
05/01/2007,10:29,1487.75,1488.00,1487.50,1487.75,458,269,727.00
05/01/2007,10:30,1487.50,1488.00,1487.25,1487.50,480,591,1071.00
05/01/2007,10:31,1487.50,1488.00,1487.25,1487.75,996,257,1253.00
05/01/2007,10:32,1487.75,1488.25,1487.75,1488.00,1985,508,2493.00
05/01/2007,10:33,1488.00,1489.50,1488.00,1489.25,7365,2039,9404.00
05/01/2007,10:34,1489.00,1489.75,1489.00,1489.50,3066,1595,4661.00
05/01/2007,10:35,1489.25,1489.75,1489.25,1489.50,1215,531,1746.00
05/01/2007,10:36,1489.50,1490.00,1489.50,1490.00,7091,1938,9029.00
05/01/2007,10:37,1490.00,1490.00,1489.75,1489.75,1704,3144,4848.00
05/01/2007,10:38,1489.75,1490.25,1489.50,1489.75,1613,1882,3495.00
05/01/2007,10:39,1489.75,1489.75,1489.25,1489.50,2551,915,3466.00
05/01/2007,10:40,1489.50,1489.75,1489.25,1489.25,141,1904,2045.00
05/01/2007,10:41,1489.25,1489.50,1489.25,1489.50,45,1236,1281.00
05/01/2007,10:42,1489.50,1489.50,1489.00,1489.25,438,705,1143.00
05/01/2007,10:43,1489.25,1489.75,1489.00,1489.50,1297,228,1525.00
05/01/2007,10:44,1489.50,1489.50,1489.25,1489.50,275,416,691.00
05/01/2007,10:45,1489.50,1489.50,1488.75,1489.00,668,2199,2867.00
05/01/2007,10:46,1488.75,1489.00,1488.50,1488.50,314,1907,2221.00
05/01/2007,10:47,1488.50,1489.00,1488.50,1488.50,1187,728,1915.00
05/01/2007,10:48,1488.75,1489.00,1488.50,1488.75,2303,925,3228.00
05/01/2007,10:49,1488.75,1488.75,1488.00,1488.25,1232,3443,4675.00
05/01/2007,10:50,1488.25,1488.50,1488.00,1488.50,404,641,1045.00
05/01/2007,10:51,1488.50,1488.50,1488.00,1488.25,30,592,622.00
05/01/2007,10:52,1488.00,1488.25,1487.50,1487.50,764,2539,3303.00
05/01/2007,10:53,1487.50,1487.75,1486.75,1487.00,659,3160,3819.00
05/01/2007,10:54,1487.00,1487.25,1486.75,1487.25,1237,1201,2438.00
05/01/2007,10:55,1487.00,1487.25,1486.75,1487.25,985,1491,2476.00
05/01/2007,10:56,1487.25,1487.50,1487.00,1487.00,261,395,656.00
05/01/2007,10:57,1487.00,1487.25,1487.00,1487.25,822,28,850.00
05/01/2007,10:58,1487.25,1487.50,1487.00,1487.25,230,39,269.00
05/01/2007,10:59,1487.50,1487.50,1486.25,1486.50,153,2235,2388.00
05/01/2007,11:00,1486.25,1486.75,1486.25,1486.25,392,950,1342.00
05/01/2007,11:01,1486.50,1486.50,1486.25,1486.50,864,1462,2326.00
05/01/2007,11:02,1486.50,1486.75,1486.00,1486.25,930,1023,1953.00
05/01/2007,11:03,1486.25,1487.00,1486.25,1487.00,1239,161,1400.00
05/01/2007,11:04,1487.00,1487.25,1486.75,1487.25,893,12,905.00
05/01/2007,11:05,1487.00,1487.25,1487.00,1487.25,794,479,1273.00
05/01/2007,11:06,1487.25,1487.25,1487.00,1487.00,38,1032,1070.00
05/01/2007,11:07,1487.00,1487.25,1486.75,1487.00,294,104,398.00
05/01/2007,11:08,1487.00,1487.25,1486.75,1487.00,598,776,1374.00
05/01/2007,11:09,1487.25,1487.25,1486.75,1486.75,578,1525,2103.00
05/01/2007,11:10,1487.00,1487.00,1486.75,1486.75,243,725,968.00
05/01/2007,11:11,1486.75,1486.75,1486.25,1486.50,341,1193,1534.00
05/01/2007,11:12,1486.50,1486.75,1486.00,1486.00,107,915,1022.00
05/01/2007,11:13,1486.25,1486.50,1486.00,1486.50,550,217,767.00
05/01/2007,11:14,1486.50,1486.75,1486.25,1486.75,1043,96,1139.00
05/01/2007,11:15,1486.75,1487.25,1486.75,1487.00,829,231,1060.00
05/01/2007,11:16,1487.25,1487.25,1486.75,1487.25,616,375,991.00
05/01/2007,11:17,1487.25,1488.00,1487.00,1488.00,2024,259,2283.00
05/01/2007,11:18,1488.00,1488.25,1487.50,1488.00,1310,1148,2458.00
05/01/2007,11:19,1488.00,1488.00,1487.75,1488.00,327,166,493.00
05/01/2007,11:20,1488.00,1488.00,1487.50,1488.00,1134,906,2040.00
05/01/2007,11:21,1488.00,1488.00,1487.50,1487.50,114,1287,1401.00
05/01/2007,11:22,1487.75,1487.75,1487.25,1487.75,966,1542,2508.00
05/01/2007,11:23,1487.50,1488.00,1487.25,1487.50,475,2282,2757.00
05/01/2007,11:24,1487.50,1487.50,1486.75,1487.25,737,1151,1888.00
05/01/2007,11:25,1487.00,1487.25,1486.75,1487.00,316,450,766.00
05/01/2007,11:26,1487.25,1487.25,1486.75,1486.75,16,1041,1057.00
05/01/2007,11:27,1486.75,1487.25,1486.50,1487.00,607,464,1071.00
05/01/2007,11:28,1487.00,1487.00,1486.75,1487.00,38,331,369.00
05/01/2007,11:29,1486.75,1486.75,1486.50,1486.50,107,841,948.00
05/01/2007,11:30,1486.75,1486.75,1486.25,1486.50,549,371,920.00
05/01/2007,11:31,1486.25,1486.50,1486.25,1486.50,486,339,825.00
05/01/2007,11:32,1486.50,1486.75,1486.25,1486.50,791,615,1406.00
05/01/2007,11:33,1486.50,1486.75,1486.25,1486.50,272,29,301.00
05/01/2007,11:34,1486.50,1486.75,1486.50,1486.50,77,360,437.00
05/01/2007,11:35,1486.75,1487.25,1486.50,1487.25,1657,277,1934.00
05/01/2007,11:36,1487.00,1487.25,1487.00,1487.25,243,43,286.00
05/01/2007,11:37,1487.25,1487.50,1487.00,1487.25,344,551,895.00
05/01/2007,11:38,1487.25,1487.25,1486.75,1487.00,962,299,1261.00
05/01/2007,11:39,1487.00,1487.00,1486.50,1486.75,7,1009,1016.00
05/01/2007,11:40,1486.75,1486.75,1486.50,1486.50,207,24,231.00
05/01/2007,11:41,1486.50,1487.00,1486.50,1486.75,431,43,474.00
05/01/2007,11:42,1486.75,1487.00,1486.75,1486.75,37,548,585.00
05/01/2007,11:43,1486.75,1488.00,1486.75,1488.00,1971,117,2088.00
05/01/2007,11:44,1488.00,1488.25,1487.25,1487.50,753,1268,2021.00
05/01/2007,11:45,1487.50,1487.75,1487.00,1487.00,297,1280,1577.00
05/01/2007,11:46,1487.25,1487.50,1487.25,1487.25,111,11,122.00
05/01/2007,11:47,1487.25,1487.50,1487.00,1487.00,145,544,689.00
05/01/2007,11:48,1487.00,1487.00,1486.75,1486.75,14,313,327.00
05/01/2007,11:49,1487.00,1487.00,1486.50,1486.50,134,1630,1764.00
05/01/2007,11:50,1486.50,1486.75,1486.25,1486.75,222,424,646.00
05/01/2007,11:51,1486.75,1487.00,1486.50,1486.75,192,459,651.00
05/01/2007,11:52,1486.75,1486.75,1486.50,1486.75,26,209,235.00
05/01/2007,11:53,1486.75,1486.75,1486.00,1486.00,75,1408,1483.00
05/01/2007,11:54,1486.00,1486.25,1486.00,1486.00,477,1981,2458.00
05/01/2007,11:55,1486.00,1486.50,1486.00,1486.25,590,292,882.00
05/01/2007,11:56,1486.25,1487.00,1486.25,1487.00,1279,269,1548.00
05/01/2007,11:57,1487.00,1487.00,1486.50,1486.75,51,727,778.00
05/01/2007,11:58,1486.75,1486.75,1486.50,1486.75,352,153,505.00
05/01/2007,11:59,1486.75,1487.00,1486.50,1486.75,638,178,816.00
05/01/2007,12:00,1486.75,1486.75,1486.00,1486.00,133,608,741.00
05/01/2007,12:01,1486.00,1486.25,1484.50,1485.00,1854,7403,9257.00
05/01/2007,12:02,1485.25,1485.50,1484.50,1484.50,1347,1821,3168.00
05/01/2007,12:03,1484.75,1485.00,1484.50,1484.75,1215,1108,2323.00
05/01/2007,12:04,1485.00,1485.50,1484.75,1485.25,1454,58,1512.00
05/01/2007,12:05,1485.25,1485.50,1485.25,1485.25,162,457,619.00
05/01/2007,12:06,1485.25,1485.75,1485.25,1485.50,911,310,1221.00
05/01/2007,12:07,1485.50,1486.00,1485.50,1486.00,1259,416,1675.00
05/01/2007,12:08,1485.75,1486.25,1485.75,1486.00,447,355,802.00
05/01/2007,12:09,1486.00,1486.25,1485.50,1485.50,278,762,1040.00
05/01/2007,12:10,1485.50,1485.75,1485.25,1485.25,42,545,587.00
05/01/2007,12:11,1485.25,1485.75,1485.25,1485.50,374,1142,1516.00
05/01/2007,12:12,1485.25,1485.50,1485.00,1485.25,234,541,775.00
05/01/2007,12:13,1485.00,1485.25,1484.25,1484.25,583,2532,3115.00
05/01/2007,12:14,1484.50,1484.75,1484.25,1484.50,418,896,1314.00
05/01/2007,12:15,1484.25,1484.50,1483.75,1484.25,1752,3176,4928.00
05/01/2007,12:16,1484.25,1484.25,1483.50,1483.75,941,1971,2912.00
05/01/2007,12:17,1483.75,1484.25,1483.25,1484.25,1863,2444,4307.00
05/01/2007,12:18,1484.25,1484.25,1484.00,1484.25,791,247,1038.00
05/01/2007,12:19,1484.25,1485.00,1484.00,1485.00,1778,123,1901.00
05/01/2007,12:20,1485.00,1485.00,1484.50,1485.00,524,675,1199.00
05/01/2007,12:21,1484.75,1485.00,1484.50,1484.50,658,1166,1824.00
05/01/2007,12:22,1484.50,1484.75,1484.25,1484.25,143,494,637.00
05/01/2007,12:23,1484.50,1484.50,1484.00,1484.00,52,367,419.00
05/01/2007,12:24,1484.00,1484.25,1483.75,1484.00,91,502,593.00
05/01/2007,12:25,1483.75,1484.00,1483.75,1484.00,368,332,700.00
05/01/2007,12:26,1484.00,1484.75,1483.75,1484.75,1471,516,1987.00
05/01/2007,12:27,1484.75,1485.00,1484.50,1484.75,212,322,534.00
05/01/2007,12:28,1484.75,1485.25,1484.50,1485.25,1358,204,1562.00
05/01/2007,12:29,1485.25,1486.00,1485.25,1485.50,1407,1150,2557.00
05/01/2007,12:30,1485.75,1485.75,1485.25,1485.50,45,232,277.00
05/01/2007,12:31,1485.50,1485.50,1485.00,1485.50,197,729,926.00
05/01/2007,12:32,1485.50,1485.50,1485.25,1485.50,231,47,278.00
05/01/2007,12:33,1485.25,1486.00,1485.25,1486.00,972,409,1381.00
05/01/2007,12:34,1486.00,1486.00,1485.75,1485.75,147,648,795.00
05/01/2007,12:35,1486.00,1486.00,1485.75,1485.75,38,332,370.00
05/01/2007,12:36,1485.75,1487.00,1485.75,1486.50,1989,739,2728.00
05/01/2007,12:37,1486.50,1486.75,1486.00,1486.25,415,1026,1441.00
05/01/2007,12:38,1486.25,1486.50,1486.00,1486.50,852,442,1294.00
05/01/2007,12:39,1486.50,1487.00,1486.25,1486.75,690,383,1073.00
05/01/2007,12:40,1486.75,1486.75,1486.00,1486.75,707,1173,1880.00
05/01/2007,12:41,1486.75,1486.75,1486.25,1486.50,87,238,325.00
05/01/2007,12:42,1486.25,1486.75,1486.25,1486.50,364,294,658.00
05/01/2007,12:43,1486.50,1488.25,1486.50,1488.00,7724,2471,10195.00
05/01/2007,12:44,1488.25,1488.50,1487.50,1487.75,1058,3023,4081.00
05/01/2007,12:45,1487.50,1488.00,1487.50,1488.00,780,23,803.00
05/01/2007,12:46,1488.00,1488.00,1487.50,1487.50,338,459,797.00
05/01/2007,12:47,1487.50,1487.75,1487.25,1487.25,652,876,1528.00
05/01/2007,12:48,1487.25,1487.75,1487.25,1487.50,336,194,530.00
05/01/2007,12:49,1487.50,1488.00,1487.25,1487.75,1209,392,1601.00
05/01/2007,12:50,1487.75,1488.00,1487.50,1487.75,165,232,397.00
05/01/2007,12:51,1487.75,1487.75,1487.50,1487.75,408,33,441.00
05/01/2007,12:52,1487.50,1487.75,1487.25,1487.50,76,1001,1077.00
05/01/2007,12:53,1487.50,1487.75,1487.25,1487.75,272,161,433.00
05/01/2007,12:54,1487.50,1487.75,1487.50,1487.75,57,217,274.00
05/01/2007,12:55,1487.75,1489.00,1487.75,1488.75,6686,1207,7893.00
05/01/2007,12:56,1488.75,1488.75,1488.25,1488.50,864,1710,2574.00
05/01/2007,12:57,1488.25,1489.25,1488.25,1489.25,1292,323,1615.00
05/01/2007,12:58,1489.00,1489.50,1488.50,1488.50,2562,3074,5636.00
05/01/2007,12:59,1488.75,1488.75,1488.25,1488.25,163,1571,1734.00
05/01/2007,13:00,1488.25,1488.50,1488.25,1488.50,62,526,588.00
05/01/2007,13:01,1488.50,1488.75,1488.25,1488.25,1285,1558,2843.00
05/01/2007,13:02,1488.25,1488.50,1488.00,1488.00,1217,666,1883.00
05/01/2007,13:03,1488.00,1488.25,1487.25,1487.75,534,3182,3716.00
05/01/2007,13:04,1487.50,1488.00,1487.50,1487.75,994,1729,2723.00
05/01/2007,13:05,1487.75,1488.00,1487.50,1487.75,270,738,1008.00
05/01/2007,13:06,1487.75,1487.75,1487.50,1487.75,285,255,540.00
05/01/2007,13:07,1487.75,1488.25,1487.50,1488.00,754,211,965.00
05/01/2007,13:08,1488.00,1488.25,1487.75,1488.00,252,101,353.00
05/01/2007,13:09,1488.00,1488.25,1488.00,1488.25,371,346,717.00
05/01/2007,13:10,1488.25,1488.25,1487.75,1487.75,125,841,966.00
05/01/2007,13:11,1488.00,1488.00,1487.50,1487.75,192,212,404.00
05/01/2007,13:12,1487.75,1487.75,1487.50,1487.50,76,171,247.00
05/01/2007,13:13,1487.50,1487.75,1487.50,1487.50,37,847,884.00
05/01/2007,13:14,1487.50,1488.00,1487.50,1487.75,606,682,1288.00
05/01/2007,13:15,1487.75,1488.50,1487.75,1488.50,1668,92,1760.00
05/01/2007,13:16,1488.50,1489.00,1488.50,1488.75,1137,890,2027.00
05/01/2007,13:17,1488.75,1488.75,1487.50,1487.75,425,2826,3251.00
05/01/2007,13:18,1487.75,1488.00,1487.50,1488.00,119,30,149.00
05/01/2007,13:19,1487.75,1488.00,1487.50,1488.00,338,414,752.00
05/01/2007,13:20,1487.75,1488.25,1487.75,1488.25,399,209,608.00
05/01/2007,13:21,1488.25,1489.00,1488.25,1489.00,3067,189,3256.00
05/01/2007,13:22,1489.00,1489.75,1488.75,1489.50,2796,810,3606.00
05/01/2007,13:23,1489.50,1490.25,1489.25,1489.50,4805,2302,7107.00
05/01/2007,13:24,1489.50,1490.25,1489.50,1490.00,1848,855,2703.00
05/01/2007,13:25,1490.00,1491.00,1490.00,1490.25,5057,3034,8091.00
05/01/2007,13:26,1490.25,1490.25,1489.25,1489.75,1258,2551,3809.00
05/01/2007,13:27,1489.75,1489.75,1489.25,1489.75,1151,1224,2375.00
05/01/2007,13:28,1489.75,1489.75,1489.25,1489.50,190,1159,1349.00
05/01/2007,13:29,1489.50,1490.25,1489.25,1489.75,1458,1250,2708.00
05/01/2007,13:30,1489.75,1490.00,1489.50,1490.00,503,462,965.00
05/01/2007,13:31,1490.00,1490.25,1489.50,1489.75,396,616,1012.00
05/01/2007,13:32,1489.75,1490.00,1489.50,1489.50,249,405,654.00
05/01/2007,13:33,1489.75,1490.00,1489.50,1490.00,515,430,945.00
05/01/2007,13:34,1490.00,1490.25,1489.75,1490.25,1253,220,1473.00
05/01/2007,13:35,1490.25,1490.25,1490.00,1490.25,172,759,931.00
05/01/2007,13:36,1490.25,1491.00,1490.00,1490.75,3516,1431,4947.00
05/01/2007,13:37,1490.75,1491.75,1490.75,1490.75,4477,3156,7633.00
05/01/2007,13:38,1490.75,1491.75,1490.50,1491.75,1918,997,2915.00
05/01/2007,13:39,1491.50,1492.25,1491.25,1492.25,5471,2973,8444.00
05/01/2007,13:40,1492.25,1492.25,1491.50,1491.75,1409,2283,3692.00
05/01/2007,13:41,1491.75,1491.75,1491.25,1491.50,1416,1901,3317.00
05/01/2007,13:42,1491.75,1493.00,1491.50,1493.00,6655,579,7234.00
05/01/2007,13:43,1493.00,1493.00,1492.25,1492.50,2152,2343,4495.00
05/01/2007,13:44,1492.25,1492.50,1492.00,1492.50,980,842,1822.00
05/01/2007,13:45,1492.50,1492.75,1492.00,1492.00,526,2157,2683.00
05/01/2007,13:46,1492.25,1492.25,1491.75,1492.00,396,1528,1924.00
05/01/2007,13:47,1492.00,1492.25,1491.75,1492.00,775,533,1308.00
05/01/2007,13:48,1491.75,1492.50,1491.75,1492.50,2168,359,2527.00
05/01/2007,13:49,1492.75,1493.00,1492.25,1492.50,2383,2860,5243.00
05/01/2007,13:50,1492.50,1492.75,1492.25,1492.75,1486,1837,3323.00
05/01/2007,13:51,1492.75,1493.00,1491.75,1492.00,1188,2523,3711.00
05/01/2007,13:52,1492.00,1492.50,1492.00,1492.00,402,362,764.00
05/01/2007,13:53,1492.00,1492.25,1491.50,1491.50,656,1951,2607.00
05/01/2007,13:54,1491.50,1491.75,1491.00,1491.50,606,2319,2925.00
05/01/2007,13:55,1491.75,1491.75,1491.25,1491.50,871,310,1181.00
05/01/2007,13:56,1491.75,1492.00,1491.50,1492.00,681,461,1142.00
05/01/2007,13:57,1491.75,1492.25,1491.75,1492.00,693,259,952.00
05/01/2007,13:58,1491.75,1492.00,1491.75,1492.00,297,33,330.00
05/01/2007,13:59,1492.00,1492.25,1491.75,1492.00,1127,261,1388.00
05/01/2007,14:00,1492.00,1492.25,1491.75,1492.00,51,412,463.00
05/01/2007,14:01,1492.00,1492.50,1491.75,1492.50,1994,43,2037.00
05/01/2007,14:02,1492.50,1492.75,1492.50,1492.50,2440,933,3373.00
05/01/2007,14:03,1492.25,1492.50,1492.00,1492.00,954,980,1934.00
05/01/2007,14:04,1492.25,1492.25,1491.50,1492.00,582,1711,2293.00
05/01/2007,14:05,1492.00,1492.25,1491.50,1491.75,825,567,1392.00
05/01/2007,14:06,1491.75,1492.00,1491.25,1491.25,179,1213,1392.00
05/01/2007,14:07,1491.25,1491.50,1490.75,1491.00,951,2716,3667.00
05/01/2007,14:08,1491.00,1491.25,1490.50,1490.75,1685,1383,3068.00
05/01/2007,14:09,1491.00,1491.00,1490.75,1490.75,82,266,348.00
05/01/2007,14:10,1490.75,1491.00,1490.50,1490.75,278,1219,1497.00
05/01/2007,14:11,1490.50,1491.00,1490.50,1490.75,780,1114,1894.00
05/01/2007,14:12,1490.75,1491.25,1490.75,1491.25,537,370,907.00
05/01/2007,14:13,1491.00,1491.25,1490.75,1491.00,428,170,598.00
05/01/2007,14:14,1491.00,1491.00,1490.75,1491.00,382,14,396.00
05/01/2007,14:15,1491.00,1491.00,1490.50,1491.00,239,346,585.00
05/01/2007,14:16,1491.00,1491.00,1490.25,1490.75,190,971,1161.00
05/01/2007,14:17,1490.50,1490.50,1490.25,1490.25,85,359,444.00
05/01/2007,14:18,1490.50,1491.25,1490.25,1491.25,1765,17,1782.00
05/01/2007,14:19,1491.25,1491.50,1491.00,1491.00,1137,490,1627.00
05/01/2007,14:20,1491.00,1491.25,1490.75,1491.25,826,551,1377.00
05/01/2007,14:21,1491.00,1491.25,1491.00,1491.25,510,1120,1630.00
05/01/2007,14:22,1491.25,1492.25,1491.25,1492.00,2335,1122,3457.00
05/01/2007,14:23,1492.00,1492.00,1491.00,1491.00,257,1638,1895.00
05/01/2007,14:24,1491.00,1491.25,1490.75,1490.75,29,876,905.00
05/01/2007,14:25,1490.75,1491.00,1490.50,1490.50,28,2105,2133.00
05/01/2007,14:26,1490.50,1491.25,1490.50,1491.25,1522,779,2301.00
05/01/2007,14:27,1491.00,1491.25,1490.25,1490.75,552,2589,3141.00
05/01/2007,14:28,1490.75,1490.75,1490.25,1490.25,702,872,1574.00
05/01/2007,14:29,1490.25,1490.50,1490.25,1490.50,1232,23,1255.00
05/01/2007,14:30,1490.25,1490.50,1489.75,1489.75,1134,3698,4832.00
05/01/2007,14:31,1489.75,1490.00,1489.50,1489.50,651,2008,2659.00
05/01/2007,14:32,1489.50,1490.00,1489.50,1490.00,901,1077,1978.00
05/01/2007,14:33,1490.00,1490.25,1489.75,1490.00,1110,998,2108.00
05/01/2007,14:34,1490.00,1490.25,1490.00,1490.25,841,14,855.00
05/01/2007,14:35,1490.00,1491.00,1490.00,1490.75,1425,380,1805.00
05/01/2007,14:36,1490.75,1491.00,1490.00,1490.25,221,1118,1339.00
05/01/2007,14:37,1490.00,1490.50,1490.00,1490.50,289,216,505.00
05/01/2007,14:38,1490.25,1490.75,1490.25,1490.75,596,133,729.00
05/01/2007,14:39,1490.50,1490.75,1490.50,1490.50,290,629,919.00
05/01/2007,14:40,1490.50,1490.50,1490.00,1490.00,131,2688,2819.00
05/01/2007,14:41,1490.25,1491.00,1490.25,1491.00,2385,445,2830.00
05/01/2007,14:42,1491.00,1491.50,1491.00,1491.50,1833,132,1965.00
05/01/2007,14:43,1491.25,1491.75,1491.25,1491.75,874,422,1296.00
05/01/2007,14:44,1491.75,1492.00,1491.50,1491.50,393,903,1296.00
05/01/2007,14:45,1491.75,1491.75,1491.50,1491.75,171,104,275.00
05/01/2007,14:46,1491.50,1492.00,1491.50,1491.75,492,41,533.00
05/01/2007,14:47,1491.50,1492.25,1491.50,1492.00,2087,630,2717.00
05/01/2007,14:48,1492.00,1492.25,1491.50,1491.50,289,2401,2690.00
05/01/2007,14:49,1491.50,1492.25,1491.50,1491.75,724,678,1402.00
05/01/2007,14:50,1491.50,1492.00,1491.50,1491.75,504,905,1409.00
05/01/2007,14:51,1491.75,1491.75,1491.50,1491.50,112,109,221.00
05/01/2007,14:52,1491.50,1491.75,1491.25,1491.75,791,1425,2216.00
05/01/2007,14:53,1491.75,1491.75,1491.25,1491.75,228,266,494.00
05/01/2007,14:54,1491.50,1491.75,1491.00,1491.25,316,929,1245.00
05/01/2007,14:55,1491.25,1491.25,1490.50,1490.75,1233,1780,3013.00
05/01/2007,14:56,1490.75,1491.25,1490.75,1491.00,2727,223,2950.00
05/01/2007,14:57,1491.25,1491.25,1491.00,1491.00,98,182,280.00
05/01/2007,14:58,1491.25,1491.50,1491.00,1491.50,1732,718,2450.00
05/01/2007,14:59,1491.50,1491.50,1491.00,1491.25,700,2816,3516.00
05/01/2007,15:00,1491.25,1492.00,1491.00,1492.00,8853,2700,11553.00
05/01/2007,15:01,1491.75,1492.00,1491.25,1491.75,3582,5103,8685.00
05/01/2007,15:02,1491.75,1492.25,1491.50,1492.25,7301,752,8053.00
05/01/2007,15:03,1492.25,1492.75,1492.00,1492.75,3399,2014,5413.00
05/01/2007,15:04,1492.50,1492.75,1492.00,1492.25,1614,2814,4428.00
05/01/2007,15:05,1492.50,1492.50,1492.00,1492.50,1190,1026,2216.00
05/01/2007,15:06,1492.25,1492.75,1492.25,1492.50,1790,1277,3067.00
05/01/2007,15:07,1492.50,1492.50,1492.25,1492.50,1341,71,1412.00
05/01/2007,15:08,1492.25,1492.50,1492.25,1492.50,709,550,1259.00
05/01/2007,15:09,1492.25,1492.50,1492.25,1492.25,1138,457,1595.00
05/01/2007,15:10,1492.50,1492.75,1492.25,1492.75,3938,577,4515.00
05/01/2007,15:11,1492.50,1492.75,1492.00,1492.25,66,2076,2142.00
05/01/2007,15:12,1492.25,1492.25,1492.00,1492.00,1448,168,1616.00
05/01/2007,15:13,1492.00,1492.50,1492.00,1492.25,1738,2293,4031.00
05/01/2007,15:14,1492.25,1492.75,1492.00,1492.50,2951,656,3607.00
05/01/2007,15:15,1492.50,1493.00,1492.25,1492.50,3503,2704,6207.00
05/01/2007,15:16,1492.75,1492.75,1492.75,1492.75,1,0,1.00
05/01/2007,15:31,1492.50,1492.75,1492.25,1492.50,330,565,895.00
05/01/2007,15:32,1492.50,1492.50,1492.25,1492.25,1,290,291.00
05/01/2007,15:33,1492.25,1492.75,1492.25,1492.75,147,75,222.00
05/01/2007,15:34,1492.50,1492.50,1492.50,1492.50,0,195,195.00
05/01/2007,15:35,1492.75,1492.75,1492.50,1492.75,12,1,13.00
05/01/2007,15:36,1492.50,1492.50,1492.50,1492.50,0,158,158.00
05/01/2007,15:37,1492.50,1492.50,1492.50,1492.50,0,136,136.00
05/01/2007,15:38,1492.50,1492.75,1492.50,1492.50,3,56,59.00
05/01/2007,15:39,1492.50,1492.50,1492.50,1492.50,0,8,8.00
05/01/2007,15:40,1492.25,1492.50,1492.25,1492.50,175,22,197.00
05/01/2007,15:41,1492.25,1492.50,1492.25,1492.25,34,310,344.00
05/01/2007,15:42,1492.25,1492.25,1492.00,1492.25,16,375,391.00
05/01/2007,15:43,1492.00,1492.25,1492.00,1492.25,1,16,17.00
05/01/2007,15:44,1492.25,1492.25,1492.25,1492.25,205,0,205.00
05/01/2007,15:45,1492.50,1492.50,1492.50,1492.50,4,0,4.00
05/01/2007,15:46,1492.50,1492.50,1492.50,1492.50,6,0,6.00
05/01/2007,15:48,1492.50,1492.50,1492.50,1492.50,100,0,100.00
05/01/2007,15:50,1492.25,1492.50,1492.25,1492.50,1,36,37.00
05/01/2007,15:51,1492.25,1492.25,1492.25,1492.25,0,3,3.00
05/01/2007,15:52,1492.25,1492.25,1492.25,1492.25,0,2,2.00
05/01/2007,15:53,1492.50,1492.50,1492.25,1492.50,20,1,21.00
05/01/2007,15:54,1492.25,1492.25,1492.25,1492.25,0,5,5.00
05/01/2007,15:55,1492.50,1492.50,1492.25,1492.25,1,52,53.00
05/01/2007,15:56,1492.25,1492.50,1492.25,1492.25,2,84,86.00
05/01/2007,15:57,1492.25,1492.25,1492.00,1492.00,0,437,437.00
05/01/2007,15:58,1492.00,1492.25,1492.00,1492.25,25,1,26.00
05/01/2007,15:59,1492.25,1492.25,1492.25,1492.25,94,0,94.00
05/01/2007,16:00,1492.25,1492.50,1492.25,1492.25,192,1,193.00
05/01/2007,17:01,1493.00,1493.00,1492.75,1493.00,190,2,192.00
05/01/2007,17:02,1493.25,1493.25,1493.00,1493.00,52,1,53.00
05/01/2007,17:03,1493.25,1493.25,1493.00,1493.00,1,3,4.00
05/01/2007,17:04,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,17:05,1493.25,1493.25,1493.25,1493.25,10,0,10.00
05/01/2007,17:06,1493.25,1493.50,1493.25,1493.50,123,0,123.00
05/01/2007,17:07,1493.25,1493.25,1493.25,1493.25,0,11,11.00
05/01/2007,17:08,1493.25,1493.50,1493.25,1493.50,49,71,120.00
05/01/2007,17:09,1493.00,1493.00,1493.00,1493.00,0,2,2.00
05/01/2007,17:10,1493.50,1493.50,1493.50,1493.50,1,0,1.00
05/01/2007,17:11,1493.50,1493.50,1493.50,1493.50,1,0,1.00
05/01/2007,17:12,1493.50,1493.50,1493.50,1493.50,5,0,5.00
05/01/2007,17:14,1493.25,1493.50,1493.25,1493.25,2,2,4.00
05/01/2007,17:16,1493.00,1493.00,1493.00,1493.00,0,20,20.00
05/01/2007,17:17,1493.00,1493.25,1492.75,1493.00,2,121,123.00
05/01/2007,17:18,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,17:19,1493.00,1493.00,1493.00,1493.00,0,6,6.00
05/01/2007,17:20,1493.00,1493.00,1493.00,1493.00,0,1,1.00
05/01/2007,17:22,1492.75,1492.75,1492.75,1492.75,0,50,50.00
05/01/2007,17:24,1492.75,1492.75,1492.75,1492.75,0,4,4.00
05/01/2007,17:26,1492.75,1493.00,1492.75,1493.00,1,1,2.00
05/01/2007,17:27,1492.75,1492.75,1492.75,1492.75,0,27,27.00
05/01/2007,17:30,1492.75,1492.75,1492.75,1492.75,0,1,1.00
05/01/2007,17:31,1492.75,1493.00,1492.75,1492.75,1,14,15.00
05/01/2007,17:32,1492.75,1492.75,1492.25,1492.25,0,255,255.00
05/01/2007,17:33,1492.25,1492.25,1492.25,1492.25,0,19,19.00
05/01/2007,17:34,1492.25,1492.25,1492.25,1492.25,0,2,2.00
05/01/2007,17:35,1492.25,1492.25,1492.25,1492.25,0,2,2.00
05/01/2007,17:36,1492.25,1492.25,1492.25,1492.25,0,4,4.00
05/01/2007,17:38,1492.25,1492.25,1492.25,1492.25,0,3,3.00
05/01/2007,17:39,1492.25,1492.25,1492.25,1492.25,0,2,2.00
05/01/2007,17:41,1492.25,1492.25,1492.25,1492.25,0,3,3.00
05/01/2007,17:42,1492.25,1492.25,1492.25,1492.25,0,1,1.00
05/01/2007,17:44,1492.25,1492.25,1492.25,1492.25,0,4,4.00
05/01/2007,17:45,1492.50,1492.75,1492.50,1492.75,343,0,343.00
05/01/2007,17:46,1492.75,1493.00,1492.75,1493.00,55,6,61.00
05/01/2007,17:47,1493.00,1493.00,1493.00,1493.00,29,0,29.00
05/01/2007,17:48,1493.00,1493.00,1493.00,1493.00,20,0,20.00
05/01/2007,17:49,1493.25,1493.25,1493.00,1493.00,15,2,17.00
05/01/2007,17:50,1493.00,1493.00,1493.00,1493.00,0,35,35.00
05/01/2007,17:52,1493.00,1493.00,1493.00,1493.00,0,6,6.00
05/01/2007,17:54,1493.00,1493.00,1493.00,1493.00,0,1,1.00
05/01/2007,17:56,1493.00,1493.00,1493.00,1493.00,0,36,36.00
05/01/2007,17:57,1493.00,1493.00,1493.00,1493.00,0,12,12.00
05/01/2007,18:00,1492.75,1493.00,1492.75,1493.00,6,1,7.00
05/01/2007,18:02,1493.00,1493.00,1493.00,1493.00,1,0,1.00
05/01/2007,18:03,1493.00,1493.00,1493.00,1493.00,1,0,1.00
05/01/2007,18:05,1493.00,1493.00,1493.00,1493.00,6,0,6.00
05/01/2007,18:06,1493.00,1493.00,1493.00,1493.00,29,0,29.00
05/01/2007,18:08,1493.00,1493.00,1493.00,1493.00,64,0,64.00
05/01/2007,18:10,1493.25,1493.25,1493.25,1493.25,19,0,19.00
05/01/2007,18:13,1493.00,1493.00,1493.00,1493.00,0,18,18.00
05/01/2007,18:14,1493.00,1493.00,1493.00,1493.00,0,1,1.00
05/01/2007,18:17,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,18:18,1493.25,1493.25,1493.25,1493.25,2,0,2.00
05/01/2007,18:20,1493.25,1493.25,1493.00,1493.00,5,1,6.00
05/01/2007,18:21,1493.00,1493.25,1493.00,1493.00,1,4,5.00
05/01/2007,18:22,1493.00,1493.00,1493.00,1493.00,0,4,4.00
05/01/2007,18:23,1493.00,1493.00,1493.00,1493.00,0,5,5.00
05/01/2007,18:25,1493.00,1493.00,1493.00,1493.00,0,5,5.00
05/01/2007,18:27,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,18:29,1493.00,1493.00,1493.00,1493.00,0,57,57.00
05/01/2007,18:33,1493.00,1493.00,1493.00,1493.00,0,1,1.00
05/01/2007,18:35,1492.75,1492.75,1492.75,1492.75,0,10,10.00
05/01/2007,18:37,1493.00,1493.00,1493.00,1493.00,10,0,10.00
05/01/2007,18:40,1492.75,1492.75,1492.75,1492.75,0,1,1.00
05/01/2007,18:41,1492.75,1492.75,1492.75,1492.75,0,1,1.00
05/01/2007,18:42,1493.00,1493.00,1493.00,1493.00,5,0,5.00
05/01/2007,18:44,1492.75,1492.75,1492.75,1492.75,0,1,1.00
05/01/2007,18:46,1492.75,1492.75,1492.75,1492.75,0,3,3.00
05/01/2007,18:49,1493.00,1493.00,1493.00,1493.00,2,0,2.00
05/01/2007,18:51,1492.75,1492.75,1492.75,1492.75,0,1,1.00
05/01/2007,18:52,1493.00,1493.00,1493.00,1493.00,13,0,13.00
05/01/2007,18:54,1493.00,1493.00,1493.00,1493.00,1,0,1.00
05/01/2007,18:57,1493.00,1493.00,1493.00,1493.00,30,0,30.00
05/01/2007,18:58,1493.00,1493.75,1493.00,1493.50,410,67,477.00
05/01/2007,18:59,1493.25,1493.50,1493.25,1493.50,33,1,34.00
05/01/2007,19:00,1493.25,1493.50,1493.25,1493.50,4,1,5.00
05/01/2007,19:01,1493.50,1493.50,1493.25,1493.25,55,5,60.00
05/01/2007,19:03,1493.25,1493.25,1493.25,1493.25,0,46,46.00
05/01/2007,19:04,1493.25,1493.25,1493.00,1493.00,0,2,2.00
05/01/2007,19:05,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,19:06,1493.25,1493.25,1493.25,1493.25,33,0,33.00
05/01/2007,19:07,1493.25,1493.25,1493.25,1493.25,7,0,7.00
05/01/2007,19:11,1493.50,1493.50,1493.50,1493.50,61,0,61.00
05/01/2007,19:12,1493.25,1493.50,1493.25,1493.50,10,5,15.00
05/01/2007,19:13,1493.50,1493.50,1493.50,1493.50,37,0,37.00
05/01/2007,19:14,1493.50,1493.50,1493.50,1493.50,5,0,5.00
05/01/2007,19:15,1493.50,1493.50,1493.50,1493.50,4,0,4.00
05/01/2007,19:16,1493.50,1493.50,1493.50,1493.50,1,0,1.00
05/01/2007,19:17,1493.50,1493.50,1493.50,1493.50,11,0,11.00
05/01/2007,19:18,1493.50,1493.50,1493.50,1493.50,2,0,2.00
05/01/2007,19:19,1493.50,1493.50,1493.50,1493.50,4,0,4.00
05/01/2007,19:20,1493.25,1493.50,1493.25,1493.50,6,1,7.00
05/01/2007,19:21,1493.50,1493.50,1493.50,1493.50,3,0,3.00
05/01/2007,19:22,1493.50,1493.50,1493.50,1493.50,3,0,3.00
05/01/2007,19:23,1493.50,1493.50,1493.50,1493.50,1,0,1.00
05/01/2007,19:24,1493.25,1493.25,1493.25,1493.25,0,2,2.00
05/01/2007,19:25,1493.25,1493.25,1493.25,1493.25,0,1,1.00
05/01/2007,19:26,1493.25,1493.50,1493.25,1493.50,35,3,38.00
05/01/2007,19:27,1493.50,1493.50,1493.50,1493.50,80,0,80.00
05/01/2007,19:28,1493.50,1493.50,1493.50,1493.50,1,0,1.00
05/01/2007,19:33,1493.25,1493.25,1493.25,1493.25,0,4,4.00
05/01/2007,19:34,1493.25,1493.25,1493.25,1493.25,0,5,5.00
05/01/2007,19:35,1493.25,1493.25,1493.25,1493.25,0,2,2.00
05/01/2007,19:36,1493.25,1493.25,1493.25,1493.25,0,74,74.00
05/01/2007,19:37,1493.25,1493.25,1493.25,1493.25,0,4,4.00
05/01/2007,19:39,1493.25,1493.25,1493.25,1493.25,0,26,26.00
05/01/2007,19:40,1493.25,1493.25,1493.25,1493.25,0,2,2.00
05/01/2007,19:41,1493.25,1493.25,1493.25,1493.25,0,4,4.00
05/01/2007,19:42,1493.00,1493.00,1493.00,1493.00,0,20,20.00
05/01/2007,19:43,1493.00,1493.00,1493.00,1493.00,0,2,2.00
05/01/2007,19:44,1493.25,1493.25,1493.25,1493.25,14,0,14.00
05/01/2007,19:45,1493.25,1493.50,1493.25,1493.50,46,0,46.00
05/01/2007,19:46,1493.50,1493.50,1493.50,1493.50,10,0,10.00
05/01/2007,19:47,1493.25,1493.25,1493.25,1493.25,0,7,7.00
05/01/2007,19:48,1493.00,1493.00,1493.00,1493.00,0,30,30.00
05/01/2007,19:51,1493.00,1493.25,1493.00,1493.25,5,2,7.00
05/01/2007,19:54,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,19:55,1493.25,1493.25,1493.25,1493.25,1,0,1.00
05/01/2007,19:56,1493.00,1493.00,1493.00,1493.00,0,3,3.00
05/01/2007,19:57,1493.25,1493.50,1493.25,1493.50,11,0,11.00
05/01/2007,19:59,1493.50,1493.50,1493.25,1493.25,14,1,15.00
05/01/2007,20:03,1493.25,1493.50,1493.25,1493.50,1,21,22.00
05/01/2007,20:11,1493.50,1493.50,1493.50,1493.50,10,0,10.00
05/01/2007,20:12,1493.50,1493.50,1493.50,1493.50,10,0,10.00
05/01/2007,20:13,1493.50,1493.50,1493.50,1493.50,11,0,11.00
05/01/2007,20:14,1493.50,1493.50,1493.50,1493.50,10,0,10.00
05/01/2007,20:15,1493.50,1493.50,1493.50,1493.50,18,0,18.00
05/01/2007,20:16,1493.50,1493.50,1493.50,1493.50,39,0,39.00
05/01/2007,20:18,1493.50,1493.50,1493.50,1493.50,6,0,6.00
05/01/2007,20:19,1493.50,1493.50,1493.50,1493.50,1,0,1.00
05/01/2007,20:20,1493.25,1493.25,1493.25,1493.25,0,2,2.00
05/01/2007,20:22,1493.25,1493.25,1493.25,1493.25,0,1,1.00
05/01/2007,20:23,1493.50,1493.50,1493.50,1493.50,4,0,4.00
05/01/2007,20:24,1493.50,1493.75,1493.50,1493.50,5,20,25.00
05/01/2007,20:25,1493.50,1493.50,1493.50,1493.50,0,4,4.00
05/01/2007,20:26,1493.50,1493.50,1493.50,1493.50,0,7,7.00
05/01/2007,20:27,1493.50,1493.75,1493.50,1493.50,4,5,9.00
05/01/2007,20:29,1493.50,1493.50,1493.50,1493.50,0,5,5.00
05/01/2007,20:30,1493.50,1493.50,1493.25,1493.25,0,26,26.00
05/01/2007,20:33,1493.50,1493.50,1493.50,1493.50,2,0,2.00
05/01/2007,20:34,1493.50,1493.75,1493.50,1493.75,51,0,51.00
05/01/2007,20:35,1493.50,1493.50,1493.50,1493.50,0,4,4.00
05/01/2007,20:38,1493.50,1493.50,1493.50,1493.50,0,1,1.00
05/01/2007,20:39,1493.50,1493.75,1493.50,1493.75,1,1,2.00
05/01/2007,20:40,1493.75,1493.75,1493.75,1493.75,10,0,10.00
05/01/2007,20:41,1493.50,1493.50,1493.50,1493.50,0,1,1.00
05/01/2007,20:47,1493.75,1493.75,1493.75,1493.75,2,0,2.00
05/01/2007,20:49,1493.50,1493.50,1493.50,1493.50,0,1,1.00
05/01/2007,20:51,1493.75,1493.75,1493.75,1493.75,20,0,20.00
05/01/2007,20:52,1493.75,1493.75,1493.75,1493.75,142,0,142.00
05/01/2007,20:53,1493.75,1493.75,1493.75,1493.75,15,0,15.00
05/01/2007,20:55,1493.50,1493.75,1493.50,1493.75,30,5,35.00
05/01/2007,20:56,1493.75,1493.75,1493.50,1493.75,163,26,189.00
05/01/2007,20:57,1493.75,1493.75,1493.50,1493.50,6,143,149.00
05/01/2007,20:59,1493.75,1493.75,1493.75,1493.75,7,0,7.00
05/01/2007,21:00,1493.75,1494.00,1493.75,1493.75,324,46,370.00
05/01/2007,21:01,1494.00,1494.00,1493.75,1493.75,30,2,32.00
05/01/2007,21:02,1493.75,1493.75,1493.75,1493.75,0,35,35.00
05/01/2007,21:03,1493.75,1493.75,1493.75,1493.75,0,30,30.00
05/01/2007,21:04,1493.75,1493.75,1493.75,1493.75,0,23,23.00
05/01/2007,21:05,1493.75,1493.75,1493.75,1493.75,0,10,10.00
05/01/2007,21:06,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:10,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:12,1493.75,1493.75,1493.75,1493.75,0,10,10.00
05/01/2007,21:14,1493.75,1493.75,1493.75,1493.75,0,10,10.00
05/01/2007,21:16,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:21,1494.00,1494.00,1494.00,1494.00,2,0,2.00
05/01/2007,21:24,1493.75,1493.75,1493.75,1493.75,0,5,5.00
05/01/2007,21:25,1493.75,1494.00,1493.75,1494.00,4,8,12.00
05/01/2007,21:29,1494.00,1494.00,1493.75,1493.75,1,40,41.00
05/01/2007,21:30,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,21:31,1493.75,1493.75,1493.75,1493.75,0,40,40.00
05/01/2007,21:34,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:35,1493.75,1493.75,1493.75,1493.75,0,10,10.00
05/01/2007,21:36,1494.00,1494.00,1494.00,1494.00,4,0,4.00
05/01/2007,21:37,1494.00,1494.00,1494.00,1494.00,10,0,10.00
05/01/2007,21:39,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,21:40,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:41,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:42,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,21:43,1493.75,1494.00,1493.75,1494.00,1,5,6.00
05/01/2007,21:45,1493.75,1493.75,1493.75,1493.75,0,2,2.00
05/01/2007,21:53,1493.75,1493.75,1493.75,1493.75,0,2,2.00
05/01/2007,21:55,1493.75,1493.75,1493.75,1493.75,0,7,7.00
05/01/2007,21:56,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,22:00,1493.75,1493.75,1493.75,1493.75,0,10,10.00
05/01/2007,22:02,1493.75,1493.75,1493.75,1493.75,0,5,5.00
05/01/2007,22:03,1493.75,1494.00,1493.75,1494.00,1,1,2.00
05/01/2007,22:04,1494.00,1494.00,1493.75,1493.75,100,1,101.00
05/01/2007,22:10,1493.75,1493.75,1493.75,1493.75,0,45,45.00
05/01/2007,22:11,1493.75,1493.75,1493.50,1493.50,0,209,209.00
05/01/2007,22:12,1493.50,1493.75,1493.50,1493.75,25,91,116.00
05/01/2007,22:14,1493.50,1493.50,1493.50,1493.50,0,1,1.00
05/01/2007,22:21,1493.75,1493.75,1493.75,1493.75,3,0,3.00
05/01/2007,22:22,1493.75,1493.75,1493.75,1493.75,1,0,1.00
05/01/2007,22:23,1493.75,1493.75,1493.75,1493.75,42,0,42.00
05/01/2007,22:24,1493.75,1493.75,1493.75,1493.75,8,0,8.00
05/01/2007,22:25,1493.75,1493.75,1493.75,1493.75,5,0,5.00
05/01/2007,22:26,1493.50,1493.50,1493.50,1493.50,0,4,4.00
05/01/2007,22:27,1493.75,1493.75,1493.75,1493.75,2,0,2.00
05/01/2007,22:30,1493.50,1493.50,1493.50,1493.50,0,1,1.00
05/01/2007,22:31,1493.75,1493.75,1493.75,1493.75,13,0,13.00
05/01/2007,22:32,1493.75,1493.75,1493.75,1493.75,9,0,9.00
05/01/2007,22:33,1493.75,1493.75,1493.75,1493.75,5,0,5.00
05/01/2007,22:35,1493.50,1493.50,1493.50,1493.50,0,1,1.00
05/01/2007,22:38,1494.00,1494.00,1494.00,1494.00,10,0,10.00
05/01/2007,22:39,1493.75,1493.75,1493.75,1493.75,0,40,40.00
05/01/2007,22:40,1493.75,1493.75,1493.75,1493.75,0,21,21.00
05/01/2007,22:41,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,22:42,1493.75,1493.75,1493.75,1493.75,0,8,8.00
05/01/2007,22:43,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,22:47,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,22:48,1494.00,1494.00,1494.00,1494.00,42,0,42.00
05/01/2007,22:52,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,22:53,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,22:54,1494.00,1494.00,1494.00,1494.00,264,0,264.00
05/01/2007,22:55,1494.00,1494.25,1493.75,1494.00,91,35,126.00
05/01/2007,22:56,1494.00,1494.00,1494.00,1494.00,0,2,2.00
05/01/2007,22:59,1494.00,1494.00,1494.00,1494.00,0,81,81.00
05/01/2007,23:00,1494.00,1494.00,1494.00,1494.00,0,6,6.00
05/01/2007,23:01,1494.00,1494.00,1494.00,1494.00,0,3,3.00
05/01/2007,23:02,1494.00,1494.00,1494.00,1494.00,0,5,5.00
05/01/2007,23:03,1494.00,1494.00,1494.00,1494.00,0,21,21.00
05/01/2007,23:04,1494.00,1494.00,1494.00,1494.00,0,2,2.00
05/01/2007,23:05,1494.00,1494.00,1494.00,1494.00,0,1,1.00
05/01/2007,23:06,1494.00,1494.00,1494.00,1494.00,0,52,52.00
05/01/2007,23:07,1494.00,1494.00,1494.00,1494.00,0,59,59.00
05/01/2007,23:09,1494.00,1494.00,1494.00,1494.00,0,18,18.00
05/01/2007,23:11,1494.00,1494.00,1494.00,1494.00,0,7,7.00
05/01/2007,23:13,1494.25,1494.25,1494.00,1494.00,1,2,3.00
05/01/2007,23:14,1494.00,1494.00,1494.00,1494.00,0,4,4.00
05/01/2007,23:16,1494.00,1494.00,1494.00,1494.00,0,1,1.00
05/01/2007,23:17,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,23:19,1494.00,1494.00,1493.75,1494.00,74,11,85.00
05/01/2007,23:20,1494.00,1494.00,1494.00,1494.00,33,0,33.00
05/01/2007,23:23,1494.00,1494.00,1494.00,1494.00,4,0,4.00
05/01/2007,23:24,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,23:25,1494.00,1494.00,1494.00,1494.00,3,0,3.00
05/01/2007,23:29,1494.00,1494.00,1494.00,1494.00,2,0,2.00
05/01/2007,23:30,1494.00,1494.00,1493.75,1493.75,1,1,2.00
05/01/2007,23:32,1493.75,1493.75,1493.75,1493.75,0,52,52.00
05/01/2007,23:33,1493.75,1493.75,1493.75,1493.75,0,25,25.00
05/01/2007,23:34,1493.75,1493.75,1493.75,1493.75,0,18,18.00
05/01/2007,23:36,1493.75,1493.75,1493.75,1493.75,0,30,30.00
05/01/2007,23:37,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,23:38,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,23:39,1494.00,1494.00,1494.00,1494.00,4,0,4.00
05/01/2007,23:40,1493.75,1494.00,1493.75,1494.00,5,1,6.00
05/01/2007,23:42,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/01/2007,23:45,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,23:47,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/01/2007,23:52,1494.00,1494.00,1494.00,1494.00,40,0,40.00
05/01/2007,23:55,1494.25,1494.25,1494.25,1494.25,3,0,3.00
05/01/2007,23:56,1494.00,1494.00,1494.00,1494.00,0,5,5.00
05/01/2007,23:58,1494.25,1494.25,1494.25,1494.25,1,0,1.00
05/01/2007,23:59,1494.00,1494.25,1494.00,1494.25,40,2,42.00
05/02/2007,00:02,1494.00,1494.00,1494.00,1494.00,0,12,12.00
05/02/2007,00:03,1494.00,1494.00,1494.00,1494.00,0,8,8.00
05/02/2007,00:04,1494.00,1494.00,1494.00,1494.00,0,50,50.00
05/02/2007,00:07,1494.00,1494.00,1494.00,1494.00,0,13,13.00
05/02/2007,00:08,1494.00,1494.00,1494.00,1494.00,0,13,13.00
05/02/2007,00:09,1494.00,1494.00,1494.00,1494.00,0,41,41.00
05/02/2007,00:14,1493.75,1494.00,1493.75,1494.00,1,2,3.00
05/02/2007,00:16,1494.00,1494.00,1494.00,1494.00,4,0,4.00
05/02/2007,00:27,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/02/2007,00:28,1494.00,1494.00,1493.75,1493.75,100,1,101.00
05/02/2007,00:29,1493.75,1493.75,1493.75,1493.75,0,1,1.00
05/02/2007,00:31,1493.75,1493.75,1493.75,1493.75,0,20,20.00
05/02/2007,00:32,1493.75,1493.75,1493.75,1493.75,0,15,15.00
05/02/2007,00:36,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/02/2007,00:42,1493.75,1493.75,1493.75,1493.75,0,2,2.00
05/02/2007,00:43,1493.75,1493.75,1493.75,1493.75,0,5,5.00
05/02/2007,00:48,1494.00,1494.00,1494.00,1494.00,2,0,2.00
05/02/2007,00:51,1494.00,1494.00,1494.00,1494.00,2,0,2.00
05/02/2007,00:53,1494.00,1494.00,1493.75,1493.75,14,1,15.00
05/02/2007,00:54,1494.00,1494.00,1494.00,1494.00,1,0,1.00
05/02/2007,00:55,1494.00,1494.00,1494.00,1494.00,2,0,2.00
05/02/2007,00:56,1493.75,1493.75,1493.75,1493.75,0,43,43.00
05/02/2007,00:57,1494.00,1494.00,1494.00,1494.00,7,0,7.00
05/02/2007,00:58,1494.00,1494.00,1494.00,1494.00,5,0,5.00
05/02/2007,00:59,1493.75,1493.75,1493.75,1493.75,0,15,15.00
05/02/2007,01:00,1493.75,1494.00,1493.75,1494.00,2,1,3.00
05/02/2007,01:01,1494.00,1494.25,1494.00,1494.25,124,0,124.00
05/02/2007,01:02,1494.25,1494.50,1494.00,1494.50,481,56,537.00
05/02/2007,01:03,1494.50,1494.50,1494.25,1494.25,9,156,165.00
05/02/2007,01:04,1494.25,1494.50,1494.00,1494.50,345,40,385.00
05/02/2007,01:05,1494.50,1494.50,1494.25,1494.25,103,49,152.00
05/02/2007,01:06,1494.25,1494.25,1494.25,1494.25,0,6,6.00
05/02/2007,01:07,1494.25,1494.50,1494.00,1494.50,31,113,144.00
05/02/2007,01:08,1494.25,1494.50,1494.25,1494.50,214,57,271.00
05/02/2007,01:09,1494.25,1494.50,1494.25,1494.50,20,2,22.00
05/02/2007,01:10,1494.25,1494.25,1494.25,1494.25,0,16,16.00
05/02/2007,01:11,1494.50,1494.50,1494.50,1494.50,41,0,41.00
05/02/2007,01:13,1494.50,1494.50,1494.50,1494.50,4,0,4.00
05/02/2007,01:14,1494.50,1494.50,1494.50,1494.50,101,0,101.00
05/02/2007,01:15,1494.50,1494.75,1494.50,1494.75,119,5,124.00
05/02/2007,01:16,1494.50,1494.75,1494.50,1494.75,17,33,50.00
05/02/2007,01:17,1494.75,1494.75,1494.75,1494.75,22,0,22.00
05/02/2007,01:18,1494.75,1495.00,1494.75,1495.00,177,0,177.00
05/02/2007,01:19,1494.75,1495.00,1494.75,1494.75,417,99,516.00
05/02/2007,01:20,1494.75,1495.00,1494.75,1495.00,2,5,7.00
05/02/2007,01:21,1495.00,1495.00,1494.75,1494.75,20,18,38.00
05/02/2007,01:22,1495.00,1495.00,1495.00,1495.00,8,0,8.00
05/02/2007,01:23,1495.00,1495.50,1495.00,1495.50,415,27,442.00
05/02/2007,01:24,1495.25,1495.50,1495.00,1495.00,74,66,140.00
05/02/2007,01:25,1495.25,1495.25,1495.00,1495.25,21,50,71.00
05/02/2007,01:26,1495.25,1495.25,1495.00,1495.25,12,1,13.00
05/02/2007,01:27,1495.25,1495.50,1495.25,1495.25,20,12,32.00
05/02/2007,01:28,1495.25,1495.25,1495.00,1495.25,1,10,11.00
05/02/2007,01:29,1495.25,1495.50,1495.00,1495.00,22,11,33.00
05/02/2007,01:30,1495.00,1495.00,1495.00,1495.00,0,5,5.00
05/02/2007,01:31,1495.25,1495.25,1495.25,1495.25,23,0,23.00
05/02/2007,01:32,1495.25,1495.25,1495.25,1495.25,11,0,11.00
05/02/2007,01:33,1495.25,1495.25,1495.00,1495.00,20,1,21.00
05/02/2007,01:34,1495.00,1495.25,1495.00,1495.25,109,1,110.00
05/02/2007,01:35,1495.00,1495.50,1495.00,1495.25,20,5,25.00
05/02/2007,01:36,1495.25,1495.25,1495.25,1495.25,0,12,12.00
05/02/2007,01:37,1495.25,1495.25,1495.25,1495.25,0,13,13.00
05/02/2007,01:38,1495.25,1495.25,1495.25,1495.25,0,1,1.00
05/02/2007,01:39,1495.25,1495.25,1495.25,1495.25,0,10,10.00
05/02/2007,01:40,1495.25,1495.25,1495.25,1495.25,0,11,11.00
05/02/2007,01:41,1495.25,1495.25,1495.25,1495.25,0,12,12.00
05/02/2007,01:42,1495.25,1495.50,1495.25,1495.25,2,82,84.00
05/02/2007,01:43,1495.25,1495.25,1495.25,1495.25,0,46,46.00
05/02/2007,01:44,1495.25,1495.50,1495.25,1495.50,15,62,77.00
05/02/2007,01:45,1495.25,1495.50,1495.25,1495.50,23,30,53.00
05/02/2007,01:46,1495.50,1495.50,1495.25,1495.50,20,1,21.00
05/02/2007,01:47,1495.50,1495.50,1495.25,1495.50,18,5,23.00
05/02/2007,01:48,1495.50,1495.50,1495.50,1495.50,22,0,22.00
05/02/2007,01:49,1495.50,1495.75,1495.50,1495.50,662,5,667.00
05/02/2007,01:50,1495.50,1495.75,1495.50,1495.75,70,82,152.00
05/02/2007,01:51,1495.75,1495.75,1495.50,1495.50,7,4,11.00
05/02/2007,01:52,1495.75,1495.75,1495.75,1495.75,1,0,1.00
05/02/2007,01:53,1495.75,1495.75,1495.50,1495.50,7,1,8.00
05/02/2007,01:54,1495.50,1495.50,1495.50,1495.50,0,7,7.00
05/02/2007,01:55,1495.50,1495.75,1495.50,1495.75,165,20,185.00
05/02/2007,01:56,1495.75,1495.75,1495.50,1495.50,1,70,71.00
05/02/2007,01:57,1495.50,1495.75,1495.50,1495.75,12,32,44.00
05/02/2007,01:58,1495.75,1495.75,1495.50,1495.50,105,81,186.00
05/02/2007,02:00,1495.25,1495.50,1495.25,1495.50,166,20,186.00
05/02/2007,02:01,1495.50,1495.75,1495.25,1495.25,255,85,340.00
05/02/2007,02:02,1495.25,1495.75,1495.00,1495.00,171,89,260.00
05/02/2007,02:03,1495.00,1495.00,1494.75,1495.00,52,159,211.00
05/02/2007,02:04,1495.00,1495.25,1495.00,1495.00,295,20,315.00
05/02/2007,02:05,1495.00,1495.00,1495.00,1495.00,0,78,78.00
05/02/2007,02:06,1495.25,1495.25,1495.00,1495.00,104,83,187.00
05/02/2007,02:07,1495.00,1495.25,1495.00,1495.25,222,151,373.00
05/02/2007,02:08,1495.25,1495.50,1495.25,1495.50,120,49,169.00
05/02/2007,02:09,1495.75,1496.00,1495.50,1496.00,734,144,878.00
05/02/2007,02:10,1496.00,1496.50,1496.00,1496.25,738,341,1079.00
05/02/2007,02:11,1496.25,1496.50,1496.00,1496.50,215,14,229.00
05/02/2007,02:12,1496.25,1496.50,1496.25,1496.50,61,55,116.00
05/02/2007,02:13,1496.50,1496.75,1496.50,1496.75,129,137,266.00
05/02/2007,02:14,1496.50,1496.75,1496.50,1496.50,1,151,152.00
05/02/2007,02:15,1496.50,1496.75,1496.25,1496.25,12,136,148.00
05/02/2007,02:16,1496.25,1496.50,1496.00,1496.25,107,330,437.00
05/02/2007,02:17,1496.25,1496.25,1496.25,1496.25,0,40,40.00
05/02/2007,02:18,1496.25,1496.50,1496.25,1496.50,195,32,227.00
05/02/2007,02:19,1496.50,1496.75,1496.50,1496.50,109,14,123.00
05/02/2007,02:20,1496.50,1496.75,1496.50,1496.75,30,4,34.00
05/02/2007,02:21,1496.75,1497.00,1496.50,1496.75,240,76,316.00
05/02/2007,02:22,1496.50,1496.75,1496.50,1496.75,18,9,27.00
05/02/2007,02:23,1496.50,1496.75,1496.25,1496.25,16,82,98.00
05/02/2007,02:24,1496.25,1496.25,1496.00,1496.25,11,100,111.00
05/02/2007,02:25,1496.25,1496.25,1496.25,1496.25,13,0,13.00
05/02/2007,02:26,1496.25,1496.25,1496.00,1496.25,69,25,94.00
05/02/2007,02:27,1496.25,1496.25,1496.00,1496.00,15,11,26.00
05/02/2007,02:28,1496.00,1496.25,1496.00,1496.25,9,12,21.00
05/02/2007,02:29,1496.25,1496.50,1496.25,1496.50,97,0,97.00
05/02/2007,02:30,1496.50,1496.50,1496.25,1496.50,4,10,14.00
05/02/2007,02:31,1496.25,1496.25,1496.25,1496.25,0,60,60.00
05/02/2007,02:32,1496.25,1496.25,1496.00,1496.00,0,175,175.00
05/02/2007,02:33,1496.25,1496.50,1496.25,1496.50,121,0,121.00
05/02/2007,02:34,1496.50,1496.75,1496.25,1496.75,75,23,98.00
05/02/2007,02:35,1496.75,1496.75,1496.25,1496.50,92,73,165.00
05/02/2007,02:36,1496.50,1496.75,1496.50,1496.75,90,42,132.00
05/02/2007,02:37,1496.75,1496.75,1496.50,1496.75,116,1,117.00
05/02/2007,02:38,1496.75,1497.00,1496.75,1496.75,25,37,62.00
05/02/2007,02:40,1496.75,1496.75,1496.50,1496.50,0,91,91.00
05/02/2007,02:41,1496.25,1496.25,1496.00,1496.00,0,167,167.00
05/02/2007,02:42,1496.00,1496.00,1496.00,1496.00,0,4,4.00
05/02/2007,02:43,1496.25,1496.50,1496.25,1496.25,73,213,286.00
05/02/2007,02:44,1496.25,1496.25,1496.25,1496.25,0,40,40.00
05/02/2007,02:45,1496.50,1496.50,1496.25,1496.25,5,1,6.00
05/02/2007,02:46,1496.25,1496.50,1496.25,1496.50,33,13,46.00
05/02/2007,02:47,1496.50,1496.50,1496.50,1496.50,34,0,34.00
05/02/2007,02:48,1496.25,1496.50,1496.25,1496.50,1,1,2.00
05/02/2007,02:49,1496.50,1496.50,1496.50,1496.50,36,0,36.00
05/02/2007,02:50,1496.50,1496.75,1496.50,1496.50,3,1,4.00
05/02/2007,02:51,1496.50,1496.50,1496.50,1496.50,0,2,2.00
05/02/2007,02:52,1496.75,1496.75,1496.50,1496.50,30,1,31.00
05/02/2007,02:53,1496.50,1496.50,1496.50,1496.50,0,1,1.00
05/02/2007,02:54,1496.50,1496.75,1496.50,1496.75,1,1,2.00
05/02/2007,02:55,1496.75,1496.75,1496.50,1496.50,119,1,120.00
05/02/2007,02:56,1496.50,1496.50,1496.00,1496.25,1,547,548.00
05/02/2007,02:58,1496.00,1496.25,1496.00,1496.00,41,4,45.00
05/02/2007,02:59,1496.00,1496.00,1496.00,1496.00,0,19,19.00
05/02/2007,03:00,1496.00,1496.25,1496.00,1496.25,104,4,108.00
05/02/2007,03:01,1496.25,1496.25,1496.00,1496.25,18,20,38.00
05/02/2007,03:02,1496.00,1496.25,1496.00,1496.25,148,25,173.00
05/02/2007,03:03,1496.25,1496.75,1496.25,1496.75,144,133,277.00
05/02/2007,03:04,1496.75,1497.00,1496.50,1496.50,81,70,151.00
05/02/2007,03:05,1496.75,1497.00,1496.75,1497.00,55,0,55.00
05/02/2007,03:06,1497.00,1497.00,1496.75,1496.75,23,10,33.00
05/02/2007,03:07,1497.00,1497.00,1496.75,1497.00,85,3,88.00
05/02/2007,03:08,1497.00,1497.25,1497.00,1497.00,793,124,917.00
05/02/2007,03:09,1497.00,1497.00,1496.75,1497.00,107,279,386.00
05/02/2007,03:10,1497.00,1497.25,1497.00,1497.00,31,131,162.00
05/02/2007,03:11,1497.00,1497.25,1497.00,1497.25,26,3,29.00
05/02/2007,03:12,1497.00,1497.25,1497.00,1497.25,9,65,74.00
05/02/2007,03:13,1497.00,1497.00,1497.00,1497.00,0,70,70.00
05/02/2007,03:14,1497.25,1497.25,1497.00,1497.00,8,69,77.00
05/02/2007,03:15,1497.00,1497.25,1497.00,1497.00,21,23,44.00
05/02/2007,03:16,1497.00,1497.25,1497.00,1497.00,49,306,355.00
05/02/2007,03:17,1497.00,1497.25,1497.00,1497.25,1,65,66.00
05/02/2007,03:18,1497.00,1498.00,1497.00,1498.00,1623,93,1716.00
05/02/2007,03:19,1497.75,1497.75,1497.75,1497.75,0,157,157.00
05/02/2007,03:20,1497.75,1497.75,1497.75,1497.75,0,48,48.00
05/02/2007,03:21,1497.75,1498.00,1497.50,1497.75,203,22,225.00
05/02/2007,03:22,1497.75,1498.00,1497.75,1498.00,57,200,257.00
05/02/2007,03:23,1498.00,1498.00,1497.75,1498.00,53,11,64.00
05/02/2007,03:24,1498.00,1498.00,1497.75,1497.75,1,1,2.00
05/02/2007,03:25,1497.75,1497.75,1497.75,1497.75,0,6,6.00
05/02/2007,03:26,1497.75,1497.75,1497.75,1497.75,0,66,66.00
05/02/2007,03:27,1497.75,1497.75,1497.75,1497.75,0,8,8.00
05/02/2007,03:28,1497.75,1498.00,1497.75,1497.75,1,89,90.00
05/02/2007,03:29,1497.75,1497.75,1497.50,1497.75,1,8,9.00
05/02/2007,03:30,1497.50,1497.50,1497.50,1497.50,0,1,1.00
05/02/2007,03:31,1497.75,1497.75,1497.75,1497.75,227,0,227.00
05/02/2007,03:32,1497.75,1497.75,1497.75,1497.75,22,0,22.00
05/02/2007,03:33,1497.75,1498.00,1497.75,1498.00,264,3,267.00
05/02/2007,03:34,1497.75,1497.75,1497.75,1497.75,0,102,102.00
05/02/2007,03:35,1497.75,1497.75,1497.75,1497.75,0,185,185.00
05/02/2007,03:36,1497.75,1497.75,1497.75,1497.75,0,244,244.00
05/02/2007,03:37,1497.75,1497.75,1497.75,1497.75,0,1,1.00
05/02/2007,03:38,1497.75,1498.00,1497.75,1498.00,5,11,16.00
05/02/2007,03:40,1497.75,1497.75,1497.75,1497.75,0,299,299.00
05/02/2007,03:41,1498.00,1498.00,1497.75,1497.75,31,107,138.00
05/02/2007,03:42,1497.75,1497.75,1497.50,1497.50,0,158,158.00
05/02/2007,03:43,1497.50,1497.50,1497.25,1497.50,73,499,572.00
05/02/2007,03:44,1497.50,1497.50,1497.25,1497.25,203,59,262.00
05/02/2007,03:45,1497.50,1497.75,1497.25,1497.75,76,2,78.00
05/02/2007,03:46,1497.75,1498.00,1497.25,1497.75,166,668,834.00
05/02/2007,03:47,1497.50,1497.50,1497.50,1497.50,0,210,210.00
05/02/2007,03:48,1497.25,1497.50,1497.25,1497.50,9,1,10.00
05/02/2007,03:49,1497.25,1497.25,1497.25,1497.25,0,4,4.00
05/02/2007,03:50,1497.25,1497.25,1497.00,1497.25,90,194,284.00
05/02/2007,03:51,1497.25,1497.50,1497.25,1497.25,154,8,162.00
05/02/2007,03:53,1497.00,1497.25,1497.00,1497.00,12,103,115.00
05/02/2007,03:54,1497.00,1497.25,1496.75,1497.00,18,169,187.00
05/02/2007,03:55,1497.00,1497.00,1496.75,1496.75,10,10,20.00
05/02/2007,03:56,1497.00,1497.00,1497.00,1497.00,1,0,1.00
05/02/2007,03:57,1496.75,1496.75,1496.50,1496.75,55,182,237.00
05/02/2007,03:58,1496.75,1496.75,1496.75,1496.75,46,0,46.00
05/02/2007,03:59,1496.75,1496.75,1496.75,1496.75,26,0,26.00
05/02/2007,04:00,1496.75,1496.75,1496.75,1496.75,3,0,3.00
05/02/2007,04:01,1496.50,1496.75,1496.50,1496.50,3,21,24.00
05/02/2007,04:02,1496.75,1496.75,1496.75,1496.75,7,0,7.00
05/02/2007,04:03,1496.50,1496.75,1496.50,1496.50,1,130,131.00
05/02/2007,04:04,1496.50,1496.50,1496.50,1496.50,0,194,194.00
05/02/2007,04:05,1496.50,1496.50,1496.50,1496.50,0,109,109.00
05/02/2007,04:06,1496.50,1496.50,1496.50,1496.50,0,28,28.00
05/02/2007,04:07,1496.50,1496.75,1496.50,1496.75,244,7,251.00
05/02/2007,04:08,1496.75,1496.75,1496.75,1496.75,204,0,204.00
05/02/2007,04:10,1496.75,1497.00,1496.75,1497.00,3,0,3.00
05/02/2007,04:11,1497.00,1497.00,1497.00,1497.00,2,0,2.00
05/02/2007,04:12,1496.75,1496.75,1496.75,1496.75,0,99,99.00
05/02/2007,04:13,1497.00,1497.00,1496.75,1497.00,18,26,44.00
05/02/2007,04:14,1497.00,1497.00,1497.00,1497.00,6,0,6.00
05/02/2007,04:15,1497.00,1497.00,1497.00,1497.00,192,0,192.00
05/02/2007,04:16,1497.00,1497.25,1497.00,1497.00,6,41,47.00
05/02/2007,04:17,1497.00,1497.00,1497.00,1497.00,0,20,20.00
05/02/2007,04:18,1496.75,1496.75,1496.75,1496.75,0,55,55.00
05/02/2007,04:19,1496.75,1497.00,1496.75,1497.00,2,2,4.00
05/02/2007,04:20,1497.00,1497.00,1497.00,1497.00,106,0,106.00
05/02/2007,04:21,1497.00,1497.00,1497.00,1497.00,20,0,20.00
05/02/2007,04:22,1496.75,1497.00,1496.75,1496.75,16,125,141.00
05/02/2007,04:24,1496.75,1497.00,1496.75,1497.00,22,1,23.00
05/02/2007,04:25,1497.00,1497.00,1497.00,1497.00,8,0,8.00
05/02/2007,04:26,1497.00,1497.00,1496.75,1496.75,3,20,23.00
05/02/2007,04:27,1496.75,1496.75,1496.75,1496.75,0,87,87.00
05/02/2007,04:30,1496.75,1496.75,1496.75,1496.75,0,2,2.00
05/02/2007,04:31,1496.75,1496.75,1496.25,1496.50,4,219,223.00
05/02/2007,04:32,1496.50,1496.50,1496.25,1496.25,48,45,93.00
05/02/2007,04:33,1496.25,1496.25,1496.25,1496.25,0,25,25.00
05/02/2007,04:34,1496.25,1496.25,1496.25,1496.25,0,64,64.00
05/02/2007,04:35,1496.25,1496.25,1496.25,1496.25,0,42,42.00
05/02/2007,04:36,1496.25,1496.25,1496.25,1496.25,0,5,5.00
05/02/2007,04:37,1496.25,1496.25,1496.25,1496.25,0,83,83.00
05/02/2007,04:38,1496.25,1496.25,1496.25,1496.25,0,2,2.00
05/02/2007,04:39,1496.25,1496.50,1496.25,1496.50,72,5,77.00
05/02/2007,04:40,1496.50,1496.50,1496.50,1496.50,164,0,164.00
05/02/2007,04:41,1496.50,1496.50,1496.25,1496.25,15,10,25.00
05/02/2007,04:42,1496.25,1496.25,1496.25,1496.25,0,80,80.00
05/02/2007,04:43,1496.00,1496.25,1496.00,1496.25,71,11,82.00
05/02/2007,04:45,1496.25,1496.25,1496.00,1496.00,10,18,28.00
05/02/2007,04:46,1496.00,1496.00,1496.00,1496.00,0,4,4.00
05/02/2007,04:47,1496.25,1496.25,1496.00,1496.00,2,2,4.00
05/02/2007,04:48,1496.25,1496.25,1496.00,1496.00,1,156,157.00
05/02/2007,04:49,1496.00,1496.00,1495.75,1496.00,9,42,51.00
05/02/2007,04:50,1495.75,1495.75,1495.75,1495.75,0,1,1.00
05/02/2007,04:51,1496.00,1496.00,1496.00,1496.00,3,0,3.00
05/02/2007,04:52,1496.00,1496.00,1496.00,1496.00,19,0,19.00
05/02/2007,04:53,1496.25,1496.25,1495.75,1495.75,1,140,141.00
05/02/2007,04:54,1495.75,1495.75,1495.75,1495.75,0,6,6.00
05/02/2007,04:55,1496.00,1496.00,1496.00,1496.00,115,0,115.00
05/02/2007,04:56,1496.00,1496.00,1496.00,1496.00,1,0,1.00
05/02/2007,04:58,1496.00,1496.00,1496.00,1496.00,81,0,81.00
05/02/2007,04:59,1496.00,1496.00,1496.00,1496.00,2,0,2.00
05/02/2007,05:01,1496.00,1496.00,1496.00,1496.00,13,0,13.00
05/02/2007,05:02,1496.00,1496.00,1495.75,1495.75,122,10,132.00
05/02/2007,05:03,1495.75,1495.75,1495.75,1495.75,0,313,313.00
05/02/2007,05:04,1495.75,1496.00,1495.75,1496.00,7,89,96.00
05/02/2007,05:05,1496.00,1496.00,1496.00,1496.00,1,0,1.00
05/02/2007,05:06,1496.00,1496.00,1496.00,1496.00,173,0,173.00
05/02/2007,05:07,1496.25,1496.50,1496.25,1496.25,512,1,513.00
05/02/2007,05:08,1496.25,1496.50,1496.25,1496.50,108,33,141.00
05/02/2007,05:09,1496.50,1496.50,1496.25,1496.25,18,5,23.00
05/02/2007,05:10,1496.25,1496.50,1496.00,1496.00,100,258,358.00
05/02/2007,05:11,1496.00,1496.00,1496.00,1496.00,0,102,102.00
05/02/2007,05:12,1496.25,1496.25,1496.25,1496.25,134,0,134.00
05/02/2007,05:13,1496.25,1496.25,1496.00,1496.25,82,2,84.00
05/02/2007,05:14,1496.25,1496.25,1496.25,1496.25,16,0,16.00
05/02/2007,05:15,1496.50,1496.50,1496.00,1496.25,5,105,110.00
05/02/2007,05:16,1496.00,1496.00,1496.00,1496.00,0,1,1.00
05/02/2007,05:17,1496.00,1496.00,1495.50,1495.75,4,367,371.00
05/02/2007,05:18,1495.75,1496.00,1495.50,1495.75,86,233,319.00
05/02/2007,05:19,1495.75,1496.00,1495.75,1495.75,8,13,21.00
05/02/2007,05:20,1495.75,1495.75,1495.75,1495.75,0,58,58.00
05/02/2007,05:21,1496.00,1496.00,1496.00,1496.00,111,0,111.00
05/02/2007,05:22,1496.25,1496.25,1496.25,1496.25,1,0,1.00
05/02/2007,05:23,1496.25,1496.25,1496.00,1496.00,260,1,261.00
05/02/2007,05:24,1496.00,1496.00,1496.00,1496.00,0,2,2.00
05/02/2007,05:25,1496.25,1496.25,1496.25,1496.25,1,0,1.00
05/02/2007,05:26,1496.25,1496.25,1496.25,1496.25,39,0,39.00
05/02/2007,05:27,1496.25,1496.25,1496.25,1496.25,15,0,15.00
05/02/2007,05:28,1496.00,1496.50,1496.00,1496.50,62,2,64.00
05/02/2007,05:29,1496.25,1496.25,1496.25,1496.25,0,1,1.00
05/02/2007,05:30,1496.25,1496.25,1496.00,1496.00,0,125,125.00
05/02/2007,05:32,1496.25,1496.25,1496.25,1496.25,8,0,8.00
05/02/2007,05:33,1496.00,1496.25,1496.00,1496.00,12,3,15.00
05/02/2007,05:34,1496.00,1496.25,1496.00,1496.00,36,27,63.00
05/02/2007,05:36,1496.25,1496.25,1496.00,1496.00,8,26,34.00
05/02/2007,05:37,1496.25,1496.25,1496.00,1496.25,8,1,9.00
05/02/2007,05:38,1496.00,1496.25,1496.00,1496.25,20,4,24.00
05/02/2007,05:40,1496.00,1496.25,1496.00,1496.25,2,1,3.00
05/02/2007,05:41,1496.00,1496.25,1496.00,1496.00,1,15,16.00
05/02/2007,05:42,1496.00,1496.00,1496.00,1496.00,0,2,2.00
05/02/2007,05:43,1496.25,1496.25,1496.25,1496.25,2,0,2.00
05/02/2007,05:44,1496.00,1496.00,1496.00,1496.00,0,108,108.00
05/02/2007,05:45,1496.00,1496.00,1496.00,1496.00,0,4,4.00
05/02/2007,05:46,1496.00,1496.00,1495.75,1496.00,2,15,17.00
05/02/2007,05:47,1495.75,1495.75,1495.75,1495.75,0,9,9.00
05/02/2007,05:48,1496.00,1496.00,1496.00,1496.00,66,0,66.00
05/02/2007,05:49,1496.00,1496.25,1496.00,1496.00,7,1,8.00
05/02/2007,05:50,1496.25,1496.25,1496.00,1496.25,4,29,33.00
05/02/2007,05:51,1496.00,1496.00,1496.00,1496.00,0,25,25.00
05/02/2007,05:52,1496.00,1496.00,1496.00,1496.00,0,15,15.00
05/02/2007,05:53,1496.00,1496.25,1495.75,1495.75,1,61,62.00
05/02/2007,05:54,1496.00,1496.00,1495.75,1495.75,9,289,298.00
05/02/2007,05:55,1495.50,1495.75,1495.50,1495.50,2,17,19.00
05/02/2007,05:56,1495.75,1495.75,1495.50,1495.50,1,136,137.00
05/02/2007,05:57,1495.50,1495.50,1495.25,1495.50,40,188,228.00
05/02/2007,05:58,1495.75,1495.75,1495.25,1495.50,38,22,60.00
05/02/2007,05:59,1495.75,1495.75,1495.50,1495.50,223,69,292.00
05/02/2007,06:00,1495.50,1495.50,1495.50,1495.50,0,94,94.00
05/02/2007,06:01,1495.50,1495.75,1495.50,1495.75,110,23,133.00
05/02/2007,06:02,1495.50,1495.75,1495.50,1495.75,2,47,49.00
05/02/2007,06:03,1495.75,1495.75,1495.50,1495.75,7,23,30.00
05/02/2007,06:04,1495.50,1495.50,1495.50,1495.50,0,17,17.00
05/02/2007,06:05,1495.50,1495.75,1495.50,1495.75,321,17,338.00
05/02/2007,06:06,1495.50,1496.00,1495.50,1495.50,29,63,92.00
05/02/2007,06:07,1495.50,1495.75,1495.50,1495.50,1,4,5.00
05/02/2007,06:08,1495.50,1495.50,1495.25,1495.25,1,124,125.00
05/02/2007,06:09,1495.25,1495.25,1495.25,1495.25,0,16,16.00
05/02/2007,06:10,1495.25,1495.50,1495.25,1495.25,1,165,166.00
05/02/2007,06:11,1495.50,1495.50,1495.25,1495.50,65,1,66.00
05/02/2007,06:12,1495.50,1495.75,1495.50,1495.75,146,10,156.00
05/02/2007,06:13,1495.75,1495.75,1495.75,1495.75,245,0,245.00
05/02/2007,06:14,1495.50,1495.50,1495.50,1495.50,0,135,135.00
05/02/2007,06:15,1495.50,1495.75,1495.50,1495.75,46,18,64.00
05/02/2007,06:16,1495.75,1495.75,1495.75,1495.75,28,0,28.00
05/02/2007,06:17,1495.75,1495.75,1495.75,1495.75,8,0,8.00
05/02/2007,06:18,1495.75,1496.00,1495.75,1496.00,75,0,75.00
05/02/2007,06:19,1495.75,1495.75,1495.75,1495.75,0,27,27.00
05/02/2007,06:20,1495.75,1495.75,1495.75,1495.75,0,3,3.00
05/02/2007,06:21,1495.75,1496.00,1495.75,1496.00,2,11,13.00
05/02/2007,06:22,1495.75,1495.75,1495.50,1495.50,0,101,101.00
05/02/2007,06:23,1495.50,1495.50,1495.50,1495.50,0,8,8.00
05/02/2007,06:24,1495.75,1495.75,1495.50,1495.50,35,4,39.00
05/02/2007,06:25,1495.75,1495.75,1495.75,1495.75,77,0,77.00
05/02/2007,06:27,1495.75,1495.75,1495.75,1495.75,1,0,1.00
05/02/2007,06:28,1495.75,1495.75,1495.50,1495.75,11,8,19.00
05/02/2007,06:29,1495.50,1495.50,1495.50,1495.50,0,9,9.00
05/02/2007,06:30,1495.75,1495.75,1495.50,1495.50,1,8,9.00
05/02/2007,06:31,1495.50,1495.75,1495.50,1495.75,10,67,77.00
05/02/2007,06:32,1495.50,1495.50,1495.50,1495.50,0,9,9.00
05/02/2007,06:33,1495.50,1495.50,1495.50,1495.50,0,10,10.00
05/02/2007,06:34,1495.50,1495.75,1495.50,1495.75,1,16,17.00
05/02/2007,06:35,1495.50,1495.50,1495.50,1495.50,0,161,161.00
05/02/2007,06:36,1495.50,1495.50,1495.25,1495.25,0,15,15.00
05/02/2007,06:37,1495.25,1495.25,1494.75,1495.25,84,643,727.00
05/02/2007,06:38,1495.00,1495.25,1494.75,1495.25,343,84,427.00
05/02/2007,06:39,1495.00,1495.25,1495.00,1495.25,1,6,7.00
05/02/2007,06:40,1495.00,1495.00,1495.00,1495.00,0,1,1.00
05/02/2007,06:41,1495.00,1495.25,1495.00,1495.25,12,2,14.00
05/02/2007,06:42,1495.25,1495.25,1495.00,1495.00,6,17,23.00
05/02/2007,06:43,1495.25,1495.25,1495.00,1495.25,16,13,29.00
05/02/2007,06:44,1495.25,1495.25,1495.00,1495.25,149,4,153.00
05/02/2007,06:45,1495.50,1495.50,1495.25,1495.50,161,55,216.00
05/02/2007,06:46,1495.50,1495.50,1495.25,1495.50,3,2,5.00
05/02/2007,06:47,1495.25,1495.50,1495.25,1495.25,6,253,259.00
05/02/2007,06:48,1495.25,1495.25,1495.00,1495.25,49,171,220.00
05/02/2007,06:49,1495.25,1495.25,1495.25,1495.25,5,0,5.00
05/02/2007,06:50,1495.00,1495.25,1495.00,1495.00,2,172,174.00
05/02/2007,06:51,1495.00,1495.00,1495.00,1495.00,0,26,26.00
05/02/2007,06:52,1495.00,1495.25,1495.00,1495.25,188,17,205.00
05/02/2007,06:53,1495.25,1495.50,1495.25,1495.50,8,7,15.00
05/02/2007,06:54,1495.50,1495.50,1495.25,1495.25,3,89,92.00
05/02/2007,06:56,1495.00,1495.00,1495.00,1495.00,0,10,10.00
05/02/2007,06:57,1495.25,1495.25,1495.00,1495.00,3,344,347.00
05/02/2007,06:58,1495.00,1495.00,1494.75,1494.75,0,11,11.00
05/02/2007,06:59,1495.00,1495.00,1494.75,1495.00,15,9,24.00
05/02/2007,07:00,1495.00,1495.25,1495.00,1495.25,222,0,222.00
05/02/2007,07:01,1495.25,1495.25,1495.00,1495.25,13,54,67.00
05/02/2007,07:02,1495.25,1495.25,1495.25,1495.25,11,0,11.00
05/02/2007,07:03,1495.00,1495.00,1494.75,1494.75,0,272,272.00
05/02/2007,07:04,1494.75,1495.00,1494.75,1495.00,149,2,151.00
05/02/2007,07:05,1495.00,1495.00,1495.00,1495.00,83,0,83.00
05/02/2007,07:06,1495.00,1495.00,1494.75,1495.00,89,1,90.00
05/02/2007,07:07,1495.00,1495.00,1494.75,1495.00,15,6,21.00
05/02/2007,07:08,1495.00,1495.25,1495.00,1495.25,256,9,265.00
05/02/2007,07:09,1495.25,1495.25,1495.00,1495.25,452,2,454.00
05/02/2007,07:10,1495.25,1495.25,1495.00,1495.25,341,2,343.00
05/02/2007,07:11,1495.25,1495.25,1495.00,1495.25,241,2,243.00
05/02/2007,07:12,1495.25,1495.25,1495.25,1495.25,82,0,82.00
05/02/2007,07:13,1495.00,1495.25,1495.00,1495.25,38,1,39.00
05/02/2007,07:14,1495.25,1495.50,1495.25,1495.25,165,1,166.00
05/02/2007,07:15,1495.25,1495.50,1495.25,1495.50,4,63,67.00
05/02/2007,07:16,1495.25,1496.00,1493.75,1495.50,1608,2308,3916.00
05/02/2007,07:17,1495.25,1495.25,1495.00,1495.25,372,225,597.00
05/02/2007,07:18,1495.00,1495.25,1495.00,1495.25,11,10,21.00
05/02/2007,07:19,1495.25,1495.25,1494.25,1494.25,114,770,884.00
05/02/2007,07:20,1494.50,1494.50,1494.25,1494.25,174,18,192.00
05/02/2007,07:21,1494.25,1494.75,1494.25,1494.50,101,310,411.00
05/02/2007,07:22,1494.50,1494.75,1494.50,1494.75,12,38,50.00
05/02/2007,07:23,1494.50,1495.00,1494.50,1495.00,903,132,1035.00
05/02/2007,07:24,1494.75,1494.75,1494.50,1494.75,18,129,147.00
05/02/2007,07:25,1494.75,1495.00,1494.50,1494.75,39,40,79.00
05/02/2007,07:26,1494.75,1494.75,1494.25,1494.50,14,178,192.00
05/02/2007,07:27,1494.75,1495.00,1494.25,1494.50,119,284,403.00
05/02/2007,07:28,1494.50,1494.50,1494.25,1494.50,34,6,40.00
05/02/2007,07:29,1494.50,1494.50,1494.25,1494.50,52,4,56.00
05/02/2007,07:30,1494.25,1495.00,1494.25,1494.75,303,292,595.00
05/02/2007,07:31,1494.75,1495.00,1494.75,1494.75,4,10,14.00
05/02/2007,07:32,1494.75,1494.75,1494.75,1494.75,0,371,371.00
05/02/2007,07:33,1494.75,1494.75,1494.50,1494.50,5,128,133.00
05/02/2007,07:34,1494.50,1494.75,1494.50,1494.75,101,55,156.00
05/02/2007,07:35,1494.75,1494.75,1494.50,1494.75,149,31,180.00
05/02/2007,07:36,1494.50,1494.50,1494.25,1494.25,31,530,561.00
05/02/2007,07:37,1494.25,1494.75,1494.00,1494.50,153,145,298.00
05/02/2007,07:38,1494.50,1494.75,1494.50,1494.50,149,152,301.00
05/02/2007,07:39,1494.50,1494.50,1494.25,1494.50,50,59,109.00
05/02/2007,07:40,1494.25,1494.75,1494.25,1494.50,102,31,133.00
05/02/2007,07:41,1494.75,1494.75,1494.50,1494.50,2,14,16.00
05/02/2007,07:42,1494.50,1494.75,1494.50,1494.75,1,129,130.00
05/02/2007,07:43,1494.75,1494.75,1494.50,1494.50,7,31,38.00
05/02/2007,07:44,1494.75,1494.75,1494.50,1494.75,60,2,62.00
05/02/2007,07:45,1494.75,1494.75,1494.75,1494.75,80,0,80.00
05/02/2007,07:46,1494.75,1494.75,1494.50,1494.50,5,41,46.00
05/02/2007,07:47,1494.50,1494.75,1494.25,1494.25,40,309,349.00
05/02/2007,07:48,1494.25,1494.50,1494.00,1494.00,87,356,443.00
05/02/2007,07:49,1494.00,1494.25,1494.00,1494.00,23,22,45.00
05/02/2007,07:50,1494.00,1494.25,1494.00,1494.25,11,16,27.00
05/02/2007,07:51,1494.00,1494.00,1493.50,1493.75,39,943,982.00
05/02/2007,07:52,1493.50,1494.00,1493.50,1493.75,157,990,1147.00
05/02/2007,07:53,1493.75,1494.00,1493.75,1494.00,13,241,254.00
05/02/2007,07:54,1494.00,1494.00,1494.00,1494.00,57,0,57.00
05/02/2007,07:55,1494.00,1494.25,1494.00,1494.00,677,80,757.00
05/02/2007,07:56,1494.00,1494.25,1494.00,1494.00,30,228,258.00
05/02/2007,07:57,1494.00,1494.00,1493.75,1494.00,24,71,95.00
05/02/2007,07:58,1494.00,1494.00,1493.75,1494.00,106,106,212.00
05/02/2007,07:59,1494.00,1494.25,1494.00,1494.00,11,5,16.00
05/02/2007,08:00,1494.25,1494.25,1494.00,1494.00,11,10,21.00
05/02/2007,08:01,1494.25,1494.25,1494.00,1494.25,4,50,54.00
05/02/2007,08:02,1494.00,1494.25,1494.00,1494.25,62,10,72.00
05/02/2007,08:03,1494.25,1494.75,1494.00,1494.75,716,39,755.00
05/02/2007,08:04,1494.75,1494.75,1494.50,1494.50,29,13,42.00
05/02/2007,08:05,1494.50,1495.00,1494.50,1494.50,291,107,398.00
05/02/2007,08:06,1494.75,1494.75,1494.25,1494.25,1,322,323.00
05/02/2007,08:07,1494.25,1494.25,1493.75,1493.75,58,438,496.00
05/02/2007,08:08,1494.00,1494.00,1493.75,1493.75,262,237,499.00
05/02/2007,08:09,1493.75,1493.75,1493.50,1493.50,3,109,112.00
05/02/2007,08:10,1493.50,1493.75,1493.50,1493.75,9,7,16.00
05/02/2007,08:11,1493.75,1493.75,1493.50,1493.50,98,641,739.00
05/02/2007,08:12,1493.50,1493.75,1493.50,1493.50,3,168,171.00
05/02/2007,08:13,1493.75,1493.75,1493.50,1493.75,3,6,9.00
05/02/2007,08:14,1493.75,1493.75,1493.25,1493.50,188,102,290.00
05/02/2007,08:15,1493.25,1493.50,1493.00,1493.00,85,326,411.00
05/02/2007,08:16,1493.25,1493.25,1493.00,1493.25,160,29,189.00
05/02/2007,08:17,1493.25,1493.25,1493.25,1493.25,223,0,223.00
05/02/2007,08:18,1493.00,1493.25,1493.00,1493.25,207,1126,1333.00
05/02/2007,08:19,1493.25,1493.50,1493.00,1493.00,223,122,345.00
05/02/2007,08:20,1493.25,1493.50,1493.00,1493.25,152,357,509.00
05/02/2007,08:21,1493.50,1493.50,1493.00,1493.25,116,114,230.00
05/02/2007,08:22,1493.25,1493.50,1493.25,1493.50,18,167,185.00
05/02/2007,08:23,1493.50,1493.50,1493.25,1493.25,68,21,89.00
05/02/2007,08:24,1493.25,1493.50,1493.00,1493.50,105,89,194.00
05/02/2007,08:25,1493.50,1493.50,1493.25,1493.25,78,60,138.00
05/02/2007,08:26,1493.50,1493.50,1493.25,1493.50,40,35,75.00
05/02/2007,08:27,1493.50,1493.50,1493.25,1493.25,75,24,99.00
05/02/2007,08:28,1493.50,1493.50,1493.25,1493.50,189,3,192.00
05/02/2007,08:29,1493.50,1493.50,1493.25,1493.50,424,10,434.00
05/02/2007,08:30,1493.50,1494.50,1493.50,1494.25,4215,1107,5322.00
05/02/2007,08:31,1494.25,1494.75,1492.75,1493.00,5218,6915,12133.00
05/02/2007,08:32,1493.25,1493.75,1493.00,1493.75,1961,2202,4163.00
05/02/2007,08:33,1493.75,1493.75,1493.00,1493.50,1273,1596,2869.00
05/02/2007,08:34,1493.50,1494.25,1493.25,1494.25,2897,1926,4823.00
05/02/2007,08:35,1494.25,1495.00,1494.25,1494.75,4955,2075,7030.00
05/02/2007,08:36,1494.75,1495.50,1494.50,1495.25,6025,2278,8303.00
05/02/2007,08:37,1495.50,1495.50,1494.50,1495.00,2810,3249,6059.00
05/02/2007,08:38,1495.25,1495.50,1494.75,1495.00,2288,3082,5370.00
05/02/2007,08:39,1495.25,1495.50,1494.75,1495.00,1859,1322,3181.00
05/02/2007,08:40,1495.00,1495.50,1494.75,1495.25,3193,2290,5483.00
05/02/2007,08:41,1495.25,1495.75,1495.00,1495.25,1939,1336,3275.00
05/02/2007,08:42,1495.25,1495.50,1495.00,1495.00,541,1276,1817.00
05/02/2007,08:43,1495.25,1495.75,1494.75,1495.25,1961,1351,3312.00
05/02/2007,08:44,1495.50,1495.75,1495.25,1495.50,1705,1224,2929.00
05/02/2007,08:45,1495.50,1495.75,1495.25,1495.50,759,902,1661.00
05/02/2007,08:46,1495.50,1496.25,1495.50,1496.00,3109,2320,5429.00
05/02/2007,08:47,1495.75,1497.00,1495.75,1496.75,4275,2371,6646.00
05/02/2007,08:48,1496.75,1496.75,1496.25,1496.75,3434,4371,7805.00
05/02/2007,08:49,1496.75,1496.75,1495.75,1496.00,1012,3055,4067.00
05/02/2007,08:50,1496.00,1496.75,1496.00,1496.50,1878,696,2574.00
05/02/2007,08:51,1496.25,1496.50,1496.00,1496.25,564,1704,2268.00
05/02/2007,08:52,1496.25,1496.25,1495.75,1496.00,530,1324,1854.00
05/02/2007,08:53,1496.00,1496.50,1496.00,1496.25,706,571,1277.00
05/02/2007,08:54,1496.50,1496.50,1496.00,1496.25,924,742,1666.00
05/02/2007,08:55,1496.50,1496.50,1496.25,1496.50,613,463,1076.00
05/02/2007,08:56,1496.75,1496.75,1496.25,1496.50,700,575,1275.00
05/02/2007,08:57,1496.50,1496.75,1496.50,1496.75,1330,556,1886.00
05/02/2007,08:58,1497.00,1497.25,1496.25,1496.75,2562,3122,5684.00
05/02/2007,08:59,1496.75,1496.75,1496.50,1496.75,276,721,997.00
05/02/2007,09:00,1496.75,1496.75,1496.50,1496.75,747,1033,1780.00
05/02/2007,09:01,1496.75,1498.50,1496.50,1498.00,10140,3879,14019.00
05/02/2007,09:02,1497.75,1498.50,1497.50,1498.00,4907,3279,8186.00
05/02/2007,09:03,1498.00,1499.25,1498.00,1499.00,9902,5990,15892.00
05/02/2007,09:04,1499.00,1499.00,1498.75,1498.75,817,3293,4110.00
05/02/2007,09:05,1498.75,1499.25,1498.50,1498.75,5186,3628,8814.00
05/02/2007,09:06,1499.00,1499.50,1498.75,1499.00,5322,3161,8483.00
05/02/2007,09:07,1498.75,1499.50,1498.75,1499.50,4055,607,4662.00
05/02/2007,09:08,1499.50,1499.50,1499.00,1499.25,2567,4511,7078.00
05/02/2007,09:09,1499.00,1499.25,1498.50,1498.50,1199,3967,5166.00
05/02/2007,09:10,1498.50,1498.75,1498.25,1498.50,292,3179,3471.00
05/02/2007,09:11,1498.50,1498.75,1497.75,1498.50,1674,4087,5761.00
05/02/2007,09:12,1498.50,1498.75,1498.25,1498.25,1162,839,2001.00
05/02/2007,09:13,1498.25,1498.50,1498.25,1498.50,873,258,1131.00
05/02/2007,09:14,1498.50,1499.00,1498.25,1499.00,1583,120,1703.00
05/02/2007,09:15,1499.00,1499.50,1498.75,1499.00,2757,2615,5372.00
05/02/2007,09:16,1499.25,1499.75,1499.00,1499.50,3062,3099,6161.00
05/02/2007,09:17,1499.25,1499.50,1498.50,1498.50,866,2956,3822.00
05/02/2007,09:18,1498.50,1499.00,1498.50,1499.00,1927,797,2724.00
05/02/2007,09:19,1499.00,1499.00,1498.50,1498.50,265,1805,2070.00
05/02/2007,09:20,1498.75,1498.75,1498.25,1498.50,684,576,1260.00
05/02/2007,09:21,1498.50,1498.75,1498.25,1498.50,966,798,1764.00
05/02/2007,09:22,1498.50,1498.75,1498.25,1498.50,410,1002,1412.00
05/02/2007,09:23,1498.50,1498.75,1498.25,1498.50,620,341,961.00
05/02/2007,09:24,1498.75,1499.00,1498.50,1498.75,645,948,1593.00
05/02/2007,09:25,1498.50,1499.25,1498.50,1499.00,721,60,781.00
05/02/2007,09:26,1499.25,1499.50,1498.75,1499.00,2049,1191,3240.00
05/02/2007,09:27,1499.00,1499.25,1499.00,1499.00,243,782,1025.00
05/02/2007,09:28,1499.00,1499.25,1498.75,1498.75,447,412,859.00
05/02/2007,09:29,1498.75,1499.00,1498.75,1498.75,786,83,869.00
05/02/2007,09:30,1498.75,1499.00,1498.75,1498.75,199,129,328.00
05/02/2007,09:31,1499.00,1499.25,1498.75,1499.25,1335,625,1960.00
05/02/2007,09:32,1499.25,1499.50,1499.00,1499.25,1050,106,1156.00
05/02/2007,09:33,1499.25,1499.75,1499.25,1499.75,1739,1655,3394.00
05/02/2007,09:34,1499.75,1500.25,1499.75,1500.00,8654,1230,9884.00
05/02/2007,09:35,1500.00,1501.00,1499.75,1500.75,7673,4181,11854.00
05/02/2007,09:36,1500.75,1501.75,1500.75,1501.50,9761,4063,13824.00
05/02/2007,09:37,1501.50,1502.50,1501.25,1502.25,8963,1840,10803.00
05/02/2007,09:38,1502.25,1502.25,1501.25,1501.50,2739,5497,8236.00
05/02/2007,09:39,1501.75,1502.25,1501.50,1502.00,3985,1053,5038.00
05/02/2007,09:40,1502.00,1502.25,1501.75,1502.25,2287,3584,5871.00
05/02/2007,09:41,1502.25,1503.25,1502.00,1502.75,8491,2114,10605.00
05/02/2007,09:42,1503.00,1503.00,1502.25,1502.50,2183,3414,5597.00
05/02/2007,09:43,1502.75,1502.75,1502.25,1502.50,487,2768,3255.00
05/02/2007,09:44,1502.25,1502.50,1502.25,1502.50,2490,1902,4392.00
05/02/2007,09:45,1502.50,1503.00,1502.25,1502.75,1905,1084,2989.00
05/02/2007,09:46,1502.50,1503.00,1502.50,1502.75,1617,2035,3652.00
05/02/2007,09:47,1502.50,1502.75,1502.25,1502.25,322,2649,2971.00
05/02/2007,09:48,1502.50,1502.50,1502.25,1502.50,895,618,1513.00
05/02/2007,09:49,1502.25,1502.50,1502.25,1502.25,271,1192,1463.00
05/02/2007,09:50,1502.25,1502.75,1502.25,1502.50,2468,522,2990.00
05/02/2007,09:51,1502.50,1503.00,1502.25,1502.25,1142,3145,4287.00
05/02/2007,09:52,1502.25,1502.25,1501.75,1501.75,1338,2943,4281.00
05/02/2007,09:53,1501.75,1502.00,1501.50,1501.75,529,976,1505.00
05/02/2007,09:54,1502.00,1502.25,1501.75,1502.25,1169,381,1550.00
05/02/2007,09:55,1502.25,1502.25,1501.75,1501.75,72,1972,2044.00
05/02/2007,09:56,1501.75,1502.25,1501.50,1502.00,1437,1487,2924.00
05/02/2007,09:57,1502.00,1502.25,1501.75,1502.00,669,40,709.00
05/02/2007,09:58,1502.25,1502.25,1502.00,1502.00,67,1056,1123.00
05/02/2007,09:59,1502.25,1502.25,1501.75,1502.00,494,915,1409.00
05/02/2007,10:00,1502.00,1502.50,1501.75,1502.25,2423,193,2616.00
05/02/2007,10:01,1502.50,1502.75,1502.25,1502.50,1615,1232,2847.00
05/02/2007,10:02,1502.25,1502.50,1502.25,1502.50,734,139,873.00
05/02/2007,10:03,1502.50,1502.50,1501.75,1502.00,134,2391,2525.00
05/02/2007,10:04,1502.00,1502.00,1501.50,1501.75,754,1349,2103.00
05/02/2007,10:05,1501.75,1502.00,1501.50,1501.50,645,1886,2531.00
05/02/2007,10:06,1501.75,1501.75,1501.00,1501.50,782,4542,5324.00
05/02/2007,10:07,1501.50,1501.75,1501.25,1501.75,1385,358,1743.00
05/02/2007,10:08,1501.50,1501.75,1501.25,1501.25,243,2298,2541.00
05/02/2007,10:09,1501.25,1501.75,1501.25,1501.50,950,68,1018.00
05/02/2007,10:10,1501.75,1501.75,1501.25,1501.50,893,1338,2231.00
05/02/2007,10:11,1501.75,1501.75,1501.25,1501.50,108,727,835.00
05/02/2007,10:12,1501.50,1501.50,1501.25,1501.25,879,122,1001.00
05/02/2007,10:13,1501.50,1501.50,1501.00,1501.00,384,2189,2573.00
05/02/2007,10:14,1501.25,1501.25,1501.00,1501.25,127,717,844.00
05/02/2007,10:15,1501.25,1501.25,1501.00,1501.00,287,863,1150.00
05/02/2007,10:16,1501.25,1501.50,1501.00,1501.25,2360,354,2714.00
05/02/2007,10:17,1501.50,1501.50,1501.25,1501.50,394,199,593.00
05/02/2007,10:18,1501.50,1501.75,1501.25,1501.50,1022,624,1646.00
05/02/2007,10:19,1501.50,1501.50,1501.25,1501.50,480,16,496.00
05/02/2007,10:20,1501.50,1502.00,1501.50,1501.75,1127,140,1267.00
05/02/2007,10:21,1502.00,1502.00,1501.50,1501.75,342,842,1184.00
05/02/2007,10:22,1501.75,1501.75,1501.25,1501.25,1054,1421,2475.00
05/02/2007,10:23,1501.25,1501.75,1501.25,1501.50,709,144,853.00
05/02/2007,10:24,1501.50,1501.75,1501.50,1501.50,828,171,999.00
05/02/2007,10:25,1501.75,1501.75,1501.25,1501.25,27,457,484.00
05/02/2007,10:26,1501.25,1501.75,1501.25,1501.50,198,92,290.00
05/02/2007,10:27,1501.75,1501.75,1501.50,1501.50,222,25,247.00
05/02/2007,10:28,1501.50,1502.00,1501.50,1502.00,1399,693,2092.00
05/02/2007,10:29,1502.00,1502.00,1501.75,1501.75,223,202,425.00
05/02/2007,10:30,1502.00,1502.00,1501.00,1501.00,411,2296,2707.00
05/02/2007,10:31,1501.00,1501.25,1501.00,1501.00,225,282,507.00
05/02/2007,10:32,1501.25,1501.50,1501.00,1501.25,1964,156,2120.00
05/02/2007,10:33,1501.50,1501.50,1501.00,1501.25,99,522,621.00
05/02/2007,10:34,1501.25,1501.50,1500.75,1501.50,1013,1308,2321.00
05/02/2007,10:35,1501.50,1501.50,1501.00,1501.00,28,444,472.00
05/02/2007,10:36,1501.00,1501.75,1501.00,1501.75,1516,321,1837.00
05/02/2007,10:37,1501.75,1501.75,1501.00,1501.25,159,967,1126.00
05/02/2007,10:38,1501.25,1501.50,1501.00,1501.25,344,40,384.00
05/02/2007,10:39,1501.50,1501.50,1501.00,1501.00,87,552,639.00
05/02/2007,10:40,1501.25,1501.25,1500.75,1501.00,485,1447,1932.00
05/02/2007,10:41,1501.00,1501.25,1500.75,1500.75,30,419,449.00
05/02/2007,10:42,1501.00,1501.00,1500.50,1500.75,925,2110,3035.00
05/02/2007,10:43,1500.75,1501.25,1500.50,1500.75,1929,975,2904.00
05/02/2007,10:44,1501.00,1501.00,1500.50,1500.75,552,590,1142.00
05/02/2007,10:45,1501.00,1501.00,1500.50,1500.75,217,699,916.00
05/02/2007,10:46,1500.75,1501.00,1500.50,1500.75,732,1229,1961.00
05/02/2007,10:47,1501.00,1501.00,1500.50,1500.75,1582,549,2131.00
05/02/2007,10:48,1500.75,1500.75,1500.50,1500.75,41,323,364.00
05/02/2007,10:49,1500.75,1501.00,1500.25,1500.25,1176,2495,3671.00
05/02/2007,10:50,1500.50,1501.00,1500.25,1501.00,1987,46,2033.00
05/02/2007,10:51,1501.00,1501.50,1501.00,1501.25,1918,803,2721.00
05/02/2007,10:52,1501.25,1501.50,1501.00,1501.50,689,169,858.00
05/02/2007,10:53,1501.50,1501.50,1501.00,1501.25,251,488,739.00
05/02/2007,10:54,1501.25,1501.25,1501.00,1501.00,186,654,840.00
05/02/2007,10:55,1501.00,1501.25,1500.75,1501.00,542,92,634.00
05/02/2007,10:56,1501.25,1501.25,1500.75,1501.00,125,683,808.00
05/02/2007,10:57,1501.25,1501.25,1501.00,1501.00,68,72,140.00
05/02/2007,10:58,1501.25,1501.25,1500.75,1500.75,33,307,340.00
05/02/2007,10:59,1501.00,1501.00,1500.50,1500.75,345,1195,1540.00
05/02/2007,11:00,1500.75,1501.00,1500.50,1501.00,894,218,1112.00
05/02/2007,11:01,1501.00,1501.00,1500.50,1500.50,164,1320,1484.00
05/02/2007,11:02,1500.75,1501.50,1500.25,1500.50,3044,3723,6767.00
05/02/2007,11:03,1500.50,1501.25,1500.50,1501.00,1382,872,2254.00
05/02/2007,11:04,1501.00,1501.25,1500.75,1501.00,1090,389,1479.00
05/02/2007,11:05,1501.00,1501.25,1500.75,1501.00,509,17,526.00
05/02/2007,11:06,1501.25,1501.25,1500.75,1501.00,198,456,654.00
05/02/2007,11:07,1501.00,1501.25,1500.75,1501.25,718,47,765.00
05/02/2007,11:08,1501.25,1501.25,1500.75,1501.00,1016,365,1381.00
05/02/2007,11:09,1501.25,1501.25,1500.75,1501.00,326,275,601.00
05/02/2007,11:10,1500.75,1501.00,1500.75,1500.75,105,438,543.00
05/02/2007,11:11,1500.75,1501.00,1500.50,1500.75,138,824,962.00
05/02/2007,11:12,1500.75,1501.00,1500.50,1501.00,279,580,859.00
05/02/2007,11:13,1501.00,1501.25,1501.00,1501.25,579,30,609.00
05/02/2007,11:14,1501.00,1501.25,1501.00,1501.25,13,485,498.00
05/02/2007,11:15,1501.25,1501.25,1501.00,1501.25,237,17,254.00
05/02/2007,11:16,1501.00,1501.50,1501.00,1501.50,1848,150,1998.00
05/02/2007,11:17,1501.25,1501.75,1501.25,1501.75,1592,1100,2692.00
05/02/2007,11:18,1501.75,1501.75,1501.50,1501.50,81,147,228.00
05/02/2007,11:19,1501.75,1501.75,1501.25,1501.50,712,654,1366.00
05/02/2007,11:20,1501.25,1501.50,1501.25,1501.50,27,310,337.00
05/02/2007,11:21,1501.25,1501.75,1501.00,1501.50,932,743,1675.00
05/02/2007,11:22,1501.50,1502.00,1501.50,1502.00,1033,128,1161.00
05/02/2007,11:23,1502.00,1502.50,1501.75,1502.00,4184,802,4986.00
05/02/2007,11:24,1502.00,1502.25,1501.75,1502.00,289,1556,1845.00
05/02/2007,11:25,1501.75,1502.25,1501.75,1502.00,1065,711,1776.00
05/02/2007,11:26,1502.00,1502.25,1502.00,1502.00,14,319,333.00
05/02/2007,11:27,1501.75,1502.25,1501.75,1502.00,461,295,756.00
05/02/2007,11:28,1502.00,1502.25,1501.75,1502.00,37,406,443.00
05/02/2007,11:29,1502.00,1502.25,1502.00,1502.00,245,19,264.00
05/02/2007,11:30,1502.00,1502.50,1502.00,1502.00,738,447,1185.00
05/02/2007,11:31,1502.25,1502.75,1502.00,1502.50,2018,316,2334.00
05/02/2007,11:32,1502.50,1502.75,1502.25,1502.50,171,379,550.00
05/02/2007,11:33,1502.25,1502.75,1502.25,1502.75,526,118,644.00
05/02/2007,11:34,1502.75,1503.00,1502.25,1502.50,2016,769,2785.00
05/02/2007,11:35,1502.75,1502.75,1501.75,1502.00,149,1661,1810.00
05/02/2007,11:36,1502.00,1502.25,1501.75,1501.75,726,285,1011.00
05/02/2007,11:37,1501.75,1501.75,1501.50,1501.50,404,890,1294.00
05/02/2007,11:38,1501.50,1501.75,1501.00,1501.25,827,1805,2632.00
05/02/2007,11:39,1501.25,1501.50,1500.75,1501.00,775,1163,1938.00
05/02/2007,11:40,1501.25,1501.50,1501.25,1501.25,289,214,503.00
05/02/2007,11:41,1501.50,1501.50,1500.75,1501.00,454,895,1349.00
05/02/2007,11:42,1501.00,1501.25,1500.75,1501.00,137,747,884.00
05/02/2007,11:43,1501.00,1501.75,1500.75,1501.50,1065,419,1484.00
05/02/2007,11:44,1501.25,1501.50,1500.75,1501.00,35,421,456.00
05/02/2007,11:45,1501.00,1501.25,1500.75,1501.00,1155,90,1245.00
05/02/2007,11:46,1501.00,1501.25,1501.00,1501.25,124,14,138.00
05/02/2007,11:47,1501.25,1501.50,1501.25,1501.25,213,51,264.00
05/02/2007,11:48,1501.50,1501.75,1501.25,1501.50,283,134,417.00
05/02/2007,11:49,1501.50,1501.50,1501.25,1501.25,11,294,305.00
05/02/2007,11:50,1501.50,1501.75,1501.25,1501.75,473,7,480.00
05/02/2007,11:51,1501.75,1502.00,1501.50,1501.75,581,295,876.00
05/02/2007,11:52,1501.75,1502.00,1501.75,1502.00,155,33,188.00
05/02/2007,11:53,1502.00,1502.00,1501.75,1501.75,69,444,513.00
05/02/2007,11:54,1501.75,1501.75,1501.50,1501.50,0,125,125.00
05/02/2007,11:55,1501.50,1501.75,1501.50,1501.50,71,59,130.00
05/02/2007,11:56,1501.75,1501.75,1501.50,1501.75,25,548,573.00
05/02/2007,11:57,1501.50,1502.00,1501.50,1502.00,459,4,463.00
05/02/2007,11:58,1502.00,1502.00,1501.25,1501.25,47,918,965.00
05/02/2007,11:59,1501.25,1501.50,1501.25,1501.50,259,226,485.00
05/02/2007,12:00,1501.75,1501.75,1501.50,1501.75,257,25,282.00
05/02/2007,12:01,1501.75,1502.50,1501.75,1502.25,2276,870,3146.00
05/02/2007,12:02,1502.25,1502.50,1502.00,1502.25,80,483,563.00
05/02/2007,12:03,1502.00,1502.75,1502.00,1502.25,900,419,1319.00
05/02/2007,12:04,1502.25,1502.50,1502.00,1502.00,17,420,437.00
05/02/2007,12:05,1502.25,1502.25,1502.00,1502.00,23,87,110.00
05/02/2007,12:06,1502.00,1502.00,1501.75,1502.00,29,1352,1381.00
05/02/2007,12:07,1502.00,1502.00,1501.75,1501.75,13,465,478.00
05/02/2007,12:08,1502.00,1502.50,1501.75,1502.25,883,162,1045.00
05/02/2007,12:09,1502.00,1502.25,1501.75,1502.25,259,376,635.00
05/02/2007,12:10,1502.25,1502.75,1502.00,1502.50,752,94,846.00
05/02/2007,12:11,1502.75,1503.00,1502.50,1502.50,766,840,1606.00
05/02/2007,12:12,1502.25,1502.75,1502.25,1502.25,495,446,941.00
05/02/2007,12:13,1502.25,1502.50,1502.00,1502.00,17,322,339.00
05/02/2007,12:14,1502.00,1502.50,1502.00,1502.25,427,55,482.00
05/02/2007,12:15,1502.50,1502.50,1502.25,1502.50,24,56,80.00
05/02/2007,12:16,1502.50,1502.75,1502.25,1502.50,510,258,768.00
05/02/2007,12:17,1502.75,1502.75,1502.50,1502.50,113,96,209.00
05/02/2007,12:18,1502.75,1503.00,1502.50,1502.75,529,217,746.00
05/02/2007,12:19,1502.50,1502.75,1502.50,1502.75,56,151,207.00
05/02/2007,12:20,1502.75,1502.75,1502.50,1502.75,206,49,255.00
05/02/2007,12:21,1502.75,1503.25,1502.50,1503.25,2738,268,3006.00
05/02/2007,12:22,1503.25,1503.50,1503.00,1503.50,4262,2524,6786.00
05/02/2007,12:23,1503.50,1503.75,1503.25,1503.50,1587,1412,2999.00
05/02/2007,12:24,1503.50,1504.00,1503.50,1503.50,3798,2735,6533.00
05/02/2007,12:25,1503.75,1503.75,1502.75,1503.00,422,3822,4244.00
05/02/2007,12:26,1503.00,1503.00,1502.75,1503.00,771,175,946.00
05/02/2007,12:27,1503.25,1503.50,1503.00,1503.25,965,341,1306.00
05/02/2007,12:28,1503.50,1503.50,1503.25,1503.50,169,110,279.00
05/02/2007,12:29,1503.50,1503.50,1503.00,1503.00,624,2543,3167.00
05/02/2007,12:30,1503.00,1503.25,1502.50,1502.50,273,1611,1884.00
05/02/2007,12:31,1502.75,1503.00,1502.50,1502.75,370,578,948.00
05/02/2007,12:32,1502.75,1503.00,1502.50,1503.00,475,91,566.00
05/02/2007,12:33,1503.00,1503.25,1503.00,1503.00,1327,59,1386.00
05/02/2007,12:34,1503.25,1503.25,1502.75,1503.00,387,408,795.00
05/02/2007,12:35,1503.00,1503.25,1503.00,1503.00,77,186,263.00
05/02/2007,12:36,1503.00,1503.50,1503.00,1503.25,382,260,642.00
05/02/2007,12:37,1503.25,1503.50,1503.00,1503.00,173,334,507.00
05/02/2007,12:38,1503.00,1503.50,1503.00,1503.50,386,110,496.00
05/02/2007,12:39,1503.25,1503.50,1503.25,1503.50,981,60,1041.00
05/02/2007,12:40,1503.50,1503.50,1503.25,1503.50,164,60,224.00
05/02/2007,12:41,1503.50,1503.75,1503.25,1503.50,1281,343,1624.00
05/02/2007,12:42,1503.50,1503.50,1502.75,1502.75,13,1333,1346.00
05/02/2007,12:43,1502.75,1503.00,1502.50,1502.50,217,1056,1273.00
05/02/2007,12:44,1502.50,1502.75,1502.50,1502.50,108,159,267.00
05/02/2007,12:45,1502.50,1503.75,1502.50,1503.00,2361,1247,3608.00
05/02/2007,12:46,1503.25,1503.25,1503.00,1503.25,36,450,486.00
05/02/2007,12:47,1503.25,1503.50,1503.00,1503.25,641,228,869.00
05/02/2007,12:48,1503.25,1503.50,1503.00,1503.00,145,690,835.00
05/02/2007,12:49,1503.00,1503.50,1502.75,1503.00,920,562,1482.00
05/02/2007,12:50,1503.25,1503.25,1503.00,1503.00,448,32,480.00
05/02/2007,12:51,1503.25,1503.50,1503.00,1503.25,499,182,681.00
05/02/2007,12:52,1503.25,1503.50,1503.00,1503.25,280,30,310.00
05/02/2007,12:53,1503.25,1503.25,1503.00,1503.25,288,135,423.00
05/02/2007,12:54,1503.25,1503.50,1503.00,1503.25,134,14,148.00
05/02/2007,12:55,1503.50,1504.00,1503.25,1503.25,2297,1151,3448.00
05/02/2007,12:56,1503.50,1503.75,1503.25,1503.50,565,694,1259.00
05/02/2007,12:57,1503.50,1503.50,1503.00,1503.00,52,644,696.00
05/02/2007,12:58,1503.00,1503.50,1503.00,1503.25,646,691,1337.00
05/02/2007,12:59,1503.25,1503.25,1502.75,1503.00,61,802,863.00
05/02/2007,13:00,1503.00,1503.25,1502.75,1503.00,652,86,738.00
05/02/2007,13:01,1503.25,1503.25,1503.00,1503.00,62,63,125.00
05/02/2007,13:02,1503.00,1503.50,1503.00,1503.00,740,809,1549.00
05/02/2007,13:03,1503.00,1503.25,1502.50,1502.75,245,1066,1311.00
05/02/2007,13:04,1502.75,1502.75,1502.25,1502.50,535,861,1396.00
05/02/2007,13:05,1502.25,1502.50,1502.25,1502.25,495,872,1367.00
05/02/2007,13:06,1502.25,1503.00,1502.25,1503.00,1174,504,1678.00
05/02/2007,13:07,1502.75,1503.25,1502.75,1503.00,735,482,1217.00
05/02/2007,13:08,1503.00,1503.00,1502.75,1502.75,111,132,243.00
05/02/2007,13:09,1503.00,1503.00,1502.75,1503.00,715,26,741.00
05/02/2007,13:10,1503.00,1503.25,1502.75,1503.25,262,410,672.00
05/02/2007,13:11,1503.25,1503.25,1503.00,1503.00,81,48,129.00
05/02/2007,13:12,1503.25,1503.25,1502.75,1503.00,276,435,711.00
05/02/2007,13:13,1503.00,1503.25,1503.00,1503.25,934,11,945.00
05/02/2007,13:14,1503.25,1503.50,1503.00,1503.25,432,1035,1467.00
05/02/2007,13:15,1503.25,1503.50,1503.00,1503.25,352,1047,1399.00
05/02/2007,13:16,1503.25,1503.50,1503.25,1503.25,30,599,629.00
05/02/2007,13:17,1503.25,1503.50,1503.25,1503.25,11,570,581.00
05/02/2007,13:18,1503.25,1503.75,1503.25,1503.75,912,793,1705.00
05/02/2007,13:19,1503.75,1504.00,1503.50,1503.75,1619,1011,2630.00
05/02/2007,13:20,1503.75,1504.00,1503.50,1503.75,912,1728,2640.00
05/02/2007,13:21,1503.75,1504.50,1503.75,1504.00,4018,3912,7930.00
05/02/2007,13:22,1504.25,1504.50,1504.00,1504.25,1498,178,1676.00
05/02/2007,13:23,1504.25,1504.50,1504.00,1504.25,1724,975,2699.00
05/02/2007,13:24,1504.25,1504.75,1504.25,1504.25,2623,1280,3903.00
05/02/2007,13:25,1504.25,1504.50,1504.00,1504.50,966,1237,2203.00
05/02/2007,13:26,1504.25,1504.50,1504.00,1504.50,952,915,1867.00
05/02/2007,13:27,1504.25,1504.50,1504.00,1504.00,123,522,645.00
05/02/2007,13:28,1504.00,1504.25,1503.75,1503.75,124,1254,1378.00
05/02/2007,13:29,1503.75,1504.50,1503.75,1504.25,3014,222,3236.00
05/02/2007,13:30,1504.50,1504.50,1504.00,1504.25,1861,520,2381.00
05/02/2007,13:31,1504.25,1504.50,1504.00,1504.00,802,181,983.00
05/02/2007,13:32,1504.25,1504.25,1503.75,1504.00,494,704,1198.00
05/02/2007,13:33,1504.00,1504.00,1503.75,1504.00,430,78,508.00
05/02/2007,13:34,1503.75,1504.25,1503.50,1503.75,802,1697,2499.00
05/02/2007,13:35,1503.75,1504.25,1503.50,1503.75,1698,816,2514.00
05/02/2007,13:36,1503.75,1504.00,1503.50,1503.75,1445,479,1924.00
05/02/2007,13:37,1503.75,1504.00,1503.75,1503.75,1373,629,2002.00
05/02/2007,13:38,1504.00,1504.00,1503.75,1503.75,46,875,921.00
05/02/2007,13:39,1503.75,1504.00,1503.50,1504.00,174,786,960.00
05/02/2007,13:40,1503.75,1504.00,1503.50,1503.50,154,1592,1746.00
05/02/2007,13:41,1503.50,1503.75,1503.25,1503.75,518,634,1152.00
05/02/2007,13:42,1503.50,1503.75,1503.50,1503.50,59,286,345.00
05/02/2007,13:43,1503.75,1503.75,1503.50,1503.50,10,79,89.00
05/02/2007,13:44,1503.50,1504.00,1503.50,1503.75,636,572,1208.00
05/02/2007,13:45,1503.50,1504.00,1503.50,1504.00,890,16,906.00
05/02/2007,13:46,1504.00,1504.00,1503.75,1503.75,301,65,366.00
05/02/2007,13:47,1503.75,1504.00,1503.50,1504.00,110,1103,1213.00
05/02/2007,13:48,1504.00,1504.25,1503.75,1504.25,586,31,617.00
05/02/2007,13:49,1504.25,1504.25,1503.75,1503.75,67,537,604.00
05/02/2007,13:50,1504.00,1504.00,1503.50,1503.50,62,676,738.00
05/02/2007,13:51,1503.75,1503.75,1503.00,1503.00,592,1986,2578.00
05/02/2007,13:52,1503.25,1503.50,1503.00,1503.50,1768,255,2023.00
05/02/2007,13:53,1503.50,1503.50,1503.25,1503.50,14,128,142.00
05/02/2007,13:54,1503.50,1503.50,1503.25,1503.25,362,91,453.00
05/02/2007,13:55,1503.25,1503.50,1503.25,1503.25,94,351,445.00
05/02/2007,13:56,1503.25,1503.50,1503.25,1503.25,5,185,190.00
05/02/2007,13:57,1503.50,1503.50,1503.25,1503.25,61,45,106.00
05/02/2007,13:58,1503.25,1503.50,1503.00,1503.00,190,893,1083.00
05/02/2007,13:59,1503.00,1503.25,1502.75,1502.75,30,2298,2328.00
05/02/2007,14:00,1502.75,1503.25,1502.75,1503.00,1940,1218,3158.00
05/02/2007,14:01,1503.00,1503.25,1502.75,1503.00,387,1618,2005.00
05/02/2007,14:02,1503.00,1503.25,1503.00,1503.00,100,1358,1458.00
05/02/2007,14:03,1503.25,1503.25,1502.75,1503.00,152,978,1130.00
05/02/2007,14:04,1503.00,1503.25,1502.75,1503.00,733,494,1227.00
05/02/2007,14:05,1503.00,1503.25,1502.00,1502.50,558,4901,5459.00
05/02/2007,14:06,1502.25,1502.50,1502.00,1502.00,1723,1434,3157.00
05/02/2007,14:07,1502.00,1502.25,1501.50,1501.50,276,5957,6233.00
05/02/2007,14:08,1501.50,1502.00,1501.25,1501.50,1120,3062,4182.00
05/02/2007,14:09,1501.50,1502.00,1501.25,1501.50,2004,1640,3644.00
05/02/2007,14:10,1501.50,1501.75,1501.25,1501.75,609,631,1240.00
05/02/2007,14:11,1501.50,1502.00,1501.50,1501.75,1065,385,1450.00
05/02/2007,14:12,1502.00,1502.00,1501.50,1502.00,1076,969,2045.00
05/02/2007,14:13,1501.75,1502.00,1501.50,1501.75,503,595,1098.00
05/02/2007,14:14,1501.75,1502.25,1501.50,1502.00,2352,492,2844.00
05/02/2007,14:15,1501.75,1502.00,1501.50,1501.75,795,1745,2540.00
05/02/2007,14:16,1501.75,1502.00,1501.50,1501.75,203,730,933.00
05/02/2007,14:17,1501.50,1502.00,1501.25,1501.75,1250,1237,2487.00
05/02/2007,14:18,1501.75,1502.00,1501.75,1502.00,92,244,336.00
05/02/2007,14:19,1501.75,1502.00,1501.75,1501.75,42,597,639.00
05/02/2007,14:20,1501.50,1502.00,1501.50,1501.50,605,977,1582.00
05/02/2007,14:21,1501.50,1501.75,1501.25,1501.25,507,1142,1649.00
05/02/2007,14:22,1501.50,1501.50,1501.00,1501.00,154,3601,3755.00
05/02/2007,14:23,1501.00,1501.50,1501.00,1501.25,936,831,1767.00
05/02/2007,14:24,1501.00,1501.50,1501.00,1501.25,1871,109,1980.00
05/02/2007,14:25,1501.50,1501.75,1501.25,1501.25,771,520,1291.00
05/02/2007,14:26,1501.25,1502.00,1501.25,1501.75,1668,1429,3097.00
05/02/2007,14:27,1501.75,1502.25,1501.75,1502.25,3171,338,3509.00
05/02/2007,14:28,1502.25,1502.50,1502.00,1502.00,393,450,843.00
05/02/2007,14:29,1502.00,1502.25,1501.75,1502.00,759,1089,1848.00
05/02/2007,14:30,1502.00,1502.50,1501.75,1502.50,857,208,1065.00
05/02/2007,14:31,1502.50,1502.50,1502.25,1502.25,611,302,913.00
05/02/2007,14:32,1502.25,1502.50,1502.00,1502.00,1048,844,1892.00
05/02/2007,14:33,1502.00,1502.50,1502.00,1502.00,1364,321,1685.00
05/02/2007,14:34,1502.25,1502.25,1501.75,1502.00,231,440,671.00
05/02/2007,14:35,1502.00,1502.00,1501.75,1501.75,248,29,277.00
05/02/2007,14:36,1501.75,1502.25,1501.75,1502.25,365,309,674.00
05/02/2007,14:37,1502.00,1502.25,1501.75,1502.00,21,664,685.00
05/02/2007,14:38,1501.75,1502.00,1501.75,1501.75,84,653,737.00
05/02/2007,14:39,1501.75,1502.00,1501.50,1501.75,680,656,1336.00
05/02/2007,14:40,1502.00,1502.00,1501.50,1501.75,214,1574,1788.00
05/02/2007,14:41,1501.75,1501.75,1500.75,1500.75,472,5813,6285.00
05/02/2007,14:42,1500.75,1501.00,1500.75,1500.75,158,493,651.00
05/02/2007,14:43,1500.75,1501.25,1500.75,1500.75,2160,728,2888.00
05/02/2007,14:44,1501.00,1501.00,1500.50,1500.75,302,1188,1490.00
05/02/2007,14:45,1500.75,1501.25,1500.50,1501.00,1865,422,2287.00
05/02/2007,14:46,1501.00,1501.25,1500.75,1501.25,1754,309,2063.00
05/02/2007,14:47,1501.00,1501.50,1501.00,1501.50,625,1063,1688.00
05/02/2007,14:48,1501.50,1501.50,1501.00,1501.00,165,979,1144.00
05/02/2007,14:49,1501.00,1501.50,1500.75,1501.50,1821,843,2664.00
05/02/2007,14:50,1501.25,1501.50,1501.00,1501.25,1061,753,1814.00
05/02/2007,14:51,1501.25,1501.25,1500.75,1501.00,165,1101,1266.00
05/02/2007,14:52,1500.75,1501.00,1500.50,1500.75,234,1327,1561.00
05/02/2007,14:53,1500.75,1500.75,1500.25,1500.25,1100,2219,3319.00
05/02/2007,14:54,1500.50,1500.50,1500.00,1500.25,1305,3003,4308.00
05/02/2007,14:55,1500.50,1500.50,1500.25,1500.50,1184,291,1475.00
05/02/2007,14:56,1500.50,1500.75,1500.25,1500.50,1532,1625,3157.00
05/02/2007,14:57,1500.50,1500.75,1500.50,1500.75,270,459,729.00
05/02/2007,14:58,1500.50,1501.50,1500.50,1501.50,6332,1871,8203.00
05/02/2007,14:59,1501.50,1501.75,1501.00,1501.75,3991,2865,6856.00
05/02/2007,15:00,1501.50,1501.75,1501.00,1501.25,6605,6340,12945.00
05/02/2007,15:01,1501.50,1502.00,1501.00,1501.75,8082,5823,13905.00
05/02/2007,15:02,1501.50,1501.75,1501.00,1501.25,2614,4550,7164.00
05/02/2007,15:03,1501.25,1501.50,1501.25,1501.25,462,3173,3635.00
05/02/2007,15:04,1501.25,1501.75,1501.25,1501.25,1342,1679,3021.00
05/02/2007,15:05,1501.50,1501.75,1501.00,1501.00,562,2575,3137.00
05/02/2007,15:06,1501.00,1501.25,1500.75,1501.00,676,2412,3088.00
05/02/2007,15:07,1501.00,1501.25,1500.75,1501.00,634,907,1541.00
05/02/2007,15:08,1501.00,1501.00,1500.50,1500.75,946,3884,4830.00
05/02/2007,15:09,1501.00,1501.25,1500.75,1501.00,1941,885,2826.00
05/02/2007,15:10,1501.00,1501.00,1500.75,1501.00,1049,472,1521.00
05/02/2007,15:11,1500.75,1501.00,1500.25,1500.75,770,2273,3043.00
05/02/2007,15:12,1500.75,1500.75,1500.50,1500.50,333,728,1061.00
05/02/2007,15:13,1500.50,1501.25,1500.50,1501.00,2946,652,3598.00
05/02/2007,15:14,1501.00,1501.00,1500.75,1500.75,109,872,981.00
05/02/2007,15:15,1500.75,1501.50,1500.75,1501.00,3472,3484,6956.00
05/02/2007,15:31,1500.75,1501.00,1500.75,1500.75,44,838,882.00
05/02/2007,15:32,1500.75,1500.75,1500.75,1500.75,0,159,159.00
05/02/2007,15:33,1500.75,1500.75,1500.50,1500.75,11,57,68.00
05/02/2007,15:34,1500.75,1500.75,1500.50,1500.50,19,60,79.00
05/02/2007,15:35,1500.50,1500.75,1500.50,1500.50,1,6,7.00
05/02/2007,15:36,1500.50,1500.75,1500.50,1500.50,2,89,91.00
05/02/2007,15:37,1500.50,1500.50,1500.25,1500.50,19,158,177.00
05/02/2007,15:38,1500.50,1500.50,1500.25,1500.50,81,2,83.00
05/02/2007,15:39,1500.50,1501.00,1500.50,1501.00,288,0,288.00
05/02/2007,15:40,1500.75,1501.00,1500.75,1500.75,1,84,85.00
05/02/2007,15:41,1500.75,1501.00,1500.75,1501.00,654,41,695.00
05/02/2007,15:42,1501.00,1501.25,1501.00,1501.00,56,1,57.00
05/02/2007,15:43,1501.00,1501.25,1501.00,1501.25,163,18,181.00
05/02/2007,15:44,1501.00,1501.25,1501.00,1501.25,1,1,2.00
05/02/2007,15:45,1501.00,1501.00,1500.50,1500.75,112,703,815.00
05/02/2007,15:46,1500.75,1501.00,1500.75,1501.00,63,0,63.00
05/02/2007,15:47,1500.75,1501.00,1500.75,1501.00,1,1,2.00
05/02/2007,15:48,1500.75,1501.00,1500.75,1501.00,1,1,2.00
05/02/2007,15:49,1501.00,1501.00,1500.75,1501.00,23,2,25.00
05/02/2007,15:50,1500.75,1500.75,1500.75,1500.75,0,3,3.00
05/02/2007,15:51,1501.00,1501.00,1501.00,1501.00,6,0,6.00
05/02/2007,15:52,1500.75,1500.75,1500.75,1500.75,0,119,119.00
05/02/2007,15:54,1500.75,1501.00,1500.75,1501.00,1,14,15.00
05/02/2007,15:55,1500.75,1500.75,1500.75,1500.75,0,71,71.00
05/02/2007,15:56,1500.75,1501.00,1500.75,1501.00,10,1,11.00
05/02/2007,15:58,1500.75,1500.75,1500.75,1500.75,0,7,7.00
05/02/2007,15:59,1500.75,1500.75,1500.75,1500.75,0,127,127.00
05/02/2007,16:00,1500.75,1500.75,1500.75,1500.75,0,59,59.00
05/02/2007,17:01,1500.75,1500.75,1500.50,1500.75,19,8,27.00
05/02/2007,17:02,1500.50,1500.50,1500.50,1500.50,0,8,8.00
05/02/2007,17:03,1500.75,1500.75,1500.50,1500.50,20,1,21.00
05/02/2007,17:04,1500.50,1500.75,1500.50,1500.75,90,7,97.00
05/02/2007,17:05,1500.50,1500.75,1500.50,1500.75,1,2,3.00
05/02/2007,17:06,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,17:08,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,17:11,1500.75,1500.75,1500.50,1500.50,1,2,3.00
05/02/2007,17:12,1500.50,1500.50,1500.50,1500.50,0,10,10.00
05/02/2007,17:13,1500.50,1500.50,1500.50,1500.50,0,5,5.00
05/02/2007,17:14,1500.75,1500.75,1500.75,1500.75,31,0,31.00
05/02/2007,17:15,1500.75,1500.75,1500.75,1500.75,21,0,21.00
05/02/2007,17:16,1500.75,1500.75,1500.75,1500.75,11,0,11.00
05/02/2007,17:17,1500.75,1500.75,1500.75,1500.75,14,0,14.00
05/02/2007,17:19,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,17:21,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,17:22,1500.50,1500.50,1500.50,1500.50,0,4,4.00
05/02/2007,17:25,1500.75,1500.75,1500.75,1500.75,14,0,14.00
05/02/2007,17:29,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,17:30,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/02/2007,17:31,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,17:32,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,17:33,1500.50,1500.50,1500.50,1500.50,0,2,2.00
05/02/2007,17:37,1500.75,1500.75,1500.75,1500.75,6,0,6.00
05/02/2007,17:40,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,17:42,1500.75,1500.75,1500.50,1500.75,5,2,7.00
05/02/2007,17:43,1500.50,1500.50,1500.50,1500.50,0,5,5.00
05/02/2007,17:46,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,17:47,1500.50,1500.50,1500.50,1500.50,0,52,52.00
05/02/2007,17:49,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,17:50,1500.50,1500.50,1500.50,1500.50,0,2,2.00
05/02/2007,17:51,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,17:53,1500.75,1500.75,1500.50,1500.50,1,6,7.00
05/02/2007,17:54,1500.50,1500.50,1500.50,1500.50,0,3,3.00
05/02/2007,17:55,1500.50,1500.75,1500.50,1500.75,2,4,6.00
05/02/2007,18:02,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,18:03,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,18:06,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,18:07,1500.50,1500.50,1500.25,1500.50,5,7,12.00
05/02/2007,18:10,1500.50,1500.50,1500.50,1500.50,5,0,5.00
05/02/2007,18:12,1500.50,1500.50,1500.50,1500.50,10,0,10.00
05/02/2007,18:13,1500.50,1500.50,1500.50,1500.50,7,0,7.00
05/02/2007,18:19,1500.50,1500.50,1500.50,1500.50,9,0,9.00
05/02/2007,18:21,1500.50,1500.50,1500.50,1500.50,2,0,2.00
05/02/2007,18:23,1500.50,1500.50,1500.50,1500.50,1,0,1.00
05/02/2007,18:25,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/02/2007,18:27,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,18:29,1500.50,1500.50,1500.50,1500.50,0,2,2.00
05/02/2007,18:30,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,18:32,1500.75,1500.75,1500.50,1500.50,1,40,41.00
05/02/2007,18:35,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,18:36,1500.50,1500.75,1500.50,1500.75,30,1,31.00
05/02/2007,18:37,1500.75,1500.75,1500.75,1500.75,60,0,60.00
05/02/2007,18:39,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,18:40,1500.75,1500.75,1500.75,1500.75,7,0,7.00
05/02/2007,18:41,1501.00,1501.00,1501.00,1501.00,5,0,5.00
05/02/2007,18:42,1500.75,1500.75,1500.75,1500.75,0,15,15.00
05/02/2007,18:48,1500.50,1500.50,1500.50,1500.50,0,2,2.00
05/02/2007,18:49,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,18:51,1500.75,1500.75,1500.75,1500.75,4,0,4.00
05/02/2007,18:52,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,18:54,1501.00,1501.00,1501.00,1501.00,8,0,8.00
05/02/2007,18:55,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,18:56,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,18:58,1500.75,1500.75,1500.75,1500.75,0,7,7.00
05/02/2007,19:00,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,19:03,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,19:05,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,19:08,1500.75,1500.75,1500.75,1500.75,0,4,4.00
05/02/2007,19:09,1500.75,1500.75,1500.75,1500.75,0,6,6.00
05/02/2007,19:10,1500.75,1500.75,1500.50,1500.50,0,2,2.00
05/02/2007,19:11,1500.75,1500.75,1500.75,1500.75,7,0,7.00
05/02/2007,19:14,1500.50,1500.50,1500.50,1500.50,0,10,10.00
05/02/2007,19:15,1500.75,1500.75,1500.75,1500.75,5,0,5.00
05/02/2007,19:28,1500.75,1500.75,1500.75,1500.75,45,0,45.00
05/02/2007,19:29,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/02/2007,19:31,1500.75,1501.00,1500.75,1501.00,6,0,6.00
05/02/2007,19:34,1500.50,1500.50,1500.50,1500.50,0,2,2.00
05/02/2007,19:35,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:40,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:42,1500.75,1500.75,1500.75,1500.75,3,0,3.00
05/02/2007,19:49,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:52,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:53,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:54,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:55,1500.75,1500.75,1500.75,1500.75,10,0,10.00
05/02/2007,19:56,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,19:58,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/02/2007,20:02,1501.00,1501.00,1501.00,1501.00,10,0,10.00
05/02/2007,20:03,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,20:06,1501.00,1501.00,1501.00,1501.00,40,0,40.00
05/02/2007,20:16,1501.00,1501.00,1501.00,1501.00,3,0,3.00
05/02/2007,20:19,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,20:20,1500.75,1500.75,1500.75,1500.75,0,2,2.00
05/02/2007,20:23,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,20:24,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,20:25,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,20:26,1500.75,1500.75,1500.50,1500.50,0,67,67.00
05/02/2007,20:27,1500.75,1500.75,1500.75,1500.75,4,0,4.00
05/02/2007,20:29,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/02/2007,20:32,1500.50,1500.50,1500.50,1500.50,0,2,2.00
05/02/2007,20:35,1500.50,1500.75,1500.50,1500.75,1,4,5.00
05/02/2007,20:36,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/02/2007,20:37,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,20:41,1500.75,1500.75,1500.75,1500.75,4,0,4.00
05/02/2007,20:43,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,20:44,1500.75,1500.75,1500.75,1500.75,4,0,4.00
05/02/2007,20:46,1500.75,1500.75,1500.75,1500.75,6,0,6.00
05/02/2007,20:50,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,20:51,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/02/2007,20:53,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,20:54,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,20:58,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,20:59,1500.50,1500.75,1500.50,1500.75,177,27,204.00
05/02/2007,21:01,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,21:07,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,21:08,1500.75,1500.75,1500.75,1500.75,15,0,15.00
05/02/2007,21:10,1500.75,1500.75,1500.75,1500.75,1,0,1.00
05/02/2007,21:14,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,21:19,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,21:26,1501.00,1501.00,1501.00,1501.00,4,0,4.00
05/02/2007,21:28,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,21:29,1501.00,1501.00,1501.00,1501.00,20,0,20.00
05/02/2007,21:38,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,21:41,1501.00,1501.00,1501.00,1501.00,3,0,3.00
05/02/2007,21:44,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/02/2007,21:47,1500.75,1500.75,1500.75,1500.75,0,2,2.00
05/02/2007,21:55,1500.75,1501.00,1500.75,1501.00,10,2,12.00
05/02/2007,21:56,1501.00,1501.00,1500.75,1500.75,33,10,43.00
05/02/2007,21:57,1501.00,1501.00,1501.00,1501.00,47,0,47.00
05/02/2007,21:58,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,21:59,1501.00,1501.00,1500.75,1501.00,3,1,4.00
05/02/2007,22:00,1501.00,1501.00,1501.00,1501.00,7,0,7.00
05/02/2007,22:01,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,22:02,1501.00,1501.00,1501.00,1501.00,4,0,4.00
05/02/2007,22:03,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,22:07,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,22:08,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,22:09,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,22:10,1501.00,1501.00,1501.00,1501.00,3,0,3.00
05/02/2007,22:13,1501.00,1501.00,1501.00,1501.00,6,0,6.00
05/02/2007,22:15,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/02/2007,22:17,1501.00,1501.00,1501.00,1501.00,5,0,5.00
05/02/2007,22:18,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/02/2007,22:23,1500.75,1501.00,1500.75,1501.00,36,5,41.00
05/02/2007,22:24,1501.00,1501.25,1501.00,1501.25,8,0,8.00
05/02/2007,22:25,1501.00,1501.00,1501.00,1501.00,0,6,6.00
05/02/2007,22:26,1501.00,1501.00,1501.00,1501.00,0,12,12.00
05/02/2007,22:27,1501.25,1501.25,1501.25,1501.25,2,0,2.00
05/02/2007,22:29,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,22:30,1501.00,1501.00,1501.00,1501.00,0,2,2.00
05/02/2007,22:31,1501.00,1501.00,1501.00,1501.00,0,6,6.00
05/02/2007,22:37,1501.00,1501.25,1501.00,1501.25,4,4,8.00
05/02/2007,22:38,1501.00,1501.00,1501.00,1501.00,0,1,1.00
05/02/2007,22:39,1501.00,1501.00,1501.00,1501.00,0,6,6.00
05/02/2007,22:40,1501.00,1501.00,1501.00,1501.00,0,6,6.00
05/02/2007,22:42,1501.00,1501.00,1501.00,1501.00,0,7,7.00
05/02/2007,22:44,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,22:46,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,22:52,1501.00,1501.00,1501.00,1501.00,0,2,2.00
05/02/2007,22:56,1501.25,1501.25,1501.00,1501.00,1,1,2.00
05/02/2007,22:58,1501.00,1501.00,1501.00,1501.00,0,1,1.00
05/02/2007,23:00,1501.00,1501.00,1501.00,1501.00,0,1,1.00
05/02/2007,23:07,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,23:11,1501.00,1501.00,1501.00,1501.00,0,40,40.00
05/02/2007,23:13,1501.00,1501.00,1501.00,1501.00,0,10,10.00
05/02/2007,23:20,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,23:21,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,23:22,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,23:28,1501.00,1501.00,1501.00,1501.00,0,102,102.00
05/02/2007,23:29,1501.00,1501.25,1501.00,1501.25,1,3,4.00
05/02/2007,23:30,1501.00,1501.00,1501.00,1501.00,0,15,15.00
05/02/2007,23:31,1501.25,1501.25,1501.25,1501.25,2,0,2.00
05/02/2007,23:32,1501.00,1501.25,1501.00,1501.25,202,1,203.00
05/02/2007,23:33,1501.25,1501.25,1501.25,1501.25,10,0,10.00
05/02/2007,23:34,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,23:35,1501.25,1501.25,1501.25,1501.25,4,0,4.00
05/02/2007,23:36,1501.25,1501.25,1501.25,1501.25,7,0,7.00
05/02/2007,23:40,1501.25,1501.25,1501.25,1501.25,1,0,1.00
05/02/2007,23:45,1501.25,1501.50,1501.25,1501.50,9,0,9.00
05/02/2007,23:46,1501.25,1501.50,1501.25,1501.50,2,1,3.00
05/02/2007,23:47,1501.50,1501.50,1501.25,1501.25,4,1,5.00
05/02/2007,23:48,1501.25,1501.50,1501.25,1501.50,1,1,2.00
05/02/2007,23:49,1501.50,1501.50,1501.25,1501.25,10,1,11.00
05/02/2007,23:50,1501.50,1501.50,1501.50,1501.50,3,0,3.00
05/02/2007,23:52,1501.50,1501.50,1501.50,1501.50,3,0,3.00
05/02/2007,23:54,1501.25,1501.25,1501.25,1501.25,0,36,36.00
05/02/2007,23:57,1501.25,1501.25,1501.25,1501.25,0,4,4.00
05/02/2007,23:59,1501.25,1501.25,1501.25,1501.25,0,5,5.00
05/03/2007,00:00,1501.50,1501.50,1501.25,1501.25,150,74,224.00
05/03/2007,00:01,1501.50,1501.50,1501.50,1501.50,1,0,1.00
05/03/2007,00:02,1501.50,1501.50,1501.50,1501.50,59,0,59.00
05/03/2007,00:03,1501.50,1501.75,1501.50,1501.75,20,0,20.00
05/03/2007,00:04,1501.50,1501.50,1501.50,1501.50,0,2,2.00
05/03/2007,00:05,1501.50,1501.50,1501.50,1501.50,0,2,2.00
05/03/2007,00:06,1501.50,1501.50,1501.50,1501.50,0,52,52.00
05/03/2007,00:07,1501.50,1501.50,1501.50,1501.50,0,1,1.00
05/03/2007,00:12,1501.50,1501.75,1501.50,1501.50,1,59,60.00
05/03/2007,00:13,1501.50,1501.50,1501.50,1501.50,0,56,56.00
05/03/2007,00:17,1501.50,1501.50,1501.50,1501.50,0,1,1.00
05/03/2007,00:19,1501.50,1501.50,1501.50,1501.50,0,80,80.00
05/03/2007,00:21,1501.50,1501.50,1501.50,1501.50,0,1,1.00
05/03/2007,00:22,1501.50,1501.50,1501.50,1501.50,0,5,5.00
05/03/2007,00:25,1501.50,1501.50,1501.50,1501.50,0,10,10.00
05/03/2007,00:26,1501.50,1501.50,1501.50,1501.50,0,1,1.00
05/03/2007,00:27,1501.25,1501.25,1501.25,1501.25,0,10,10.00
05/03/2007,00:30,1501.25,1501.25,1501.25,1501.25,0,1,1.00
05/03/2007,00:35,1501.25,1501.25,1501.25,1501.25,0,2,2.00
05/03/2007,00:38,1501.25,1501.25,1500.75,1501.00,14,369,383.00
05/03/2007,00:39,1501.00,1501.00,1501.00,1501.00,165,0,165.00
05/03/2007,00:43,1501.00,1501.00,1501.00,1501.00,8,0,8.00
05/03/2007,00:44,1501.00,1501.00,1501.00,1501.00,1,0,1.00
05/03/2007,00:45,1501.00,1501.00,1501.00,1501.00,2,0,2.00
05/03/2007,00:47,1501.00,1501.00,1501.00,1501.00,13,0,13.00
05/03/2007,00:49,1501.00,1501.00,1501.00,1501.00,9,0,9.00
05/03/2007,00:51,1501.00,1501.25,1501.00,1501.00,34,15,49.00
05/03/2007,00:53,1501.25,1501.25,1501.25,1501.25,2,0,2.00
05/03/2007,00:54,1501.00,1501.25,1501.00,1501.25,8,10,18.00
05/03/2007,00:55,1501.25,1501.25,1501.25,1501.25,2,0,2.00
05/03/2007,00:56,1501.25,1501.25,1501.00,1501.00,1,1,2.00
05/03/2007,00:57,1501.25,1501.25,1501.25,1501.25,2,0,2.00
05/03/2007,00:59,1501.25,1501.25,1500.75,1501.00,26,26,52.00
05/03/2007,01:00,1501.00,1501.00,1501.00,1501.00,24,0,24.00
05/03/2007,01:01,1501.00,1501.25,1501.00,1501.25,117,3,120.00
05/03/2007,01:02,1501.25,1501.25,1501.25,1501.25,72,0,72.00
05/03/2007,01:03,1501.25,1501.25,1501.25,1501.25,68,0,68.00
05/03/2007,01:05,1501.25,1501.25,1501.25,1501.25,50,0,50.00
05/03/2007,01:06,1501.50,1501.50,1501.50,1501.50,5,0,5.00
05/03/2007,01:07,1501.50,1501.50,1501.50,1501.50,50,0,50.00
05/03/2007,01:09,1501.25,1501.25,1501.25,1501.25,0,3,3.00
05/03/2007,01:10,1501.25,1501.25,1501.25,1501.25,0,1,1.00
05/03/2007,01:13,1501.50,1501.50,1501.50,1501.50,7,0,7.00
05/03/2007,01:15,1501.50,1501.50,1501.50,1501.50,4,0,4.00
05/03/2007,01:18,1501.50,1501.50,1501.50,1501.50,15,0,15.00
05/03/2007,01:19,1501.50,1501.50,1501.50,1501.50,3,0,3.00
05/03/2007,01:20,1501.25,1501.25,1501.25,1501.25,0,175,175.00
05/03/2007,01:21,1501.25,1501.25,1501.25,1501.25,0,55,55.00
05/03/2007,01:22,1501.25,1501.25,1501.25,1501.25,0,6,6.00
05/03/2007,01:23,1501.25,1501.25,1501.25,1501.25,0,4,4.00
05/03/2007,01:25,1501.25,1501.25,1501.25,1501.25,0,35,35.00
05/03/2007,01:26,1501.25,1501.25,1501.25,1501.25,0,41,41.00
05/03/2007,01:27,1501.50,1501.50,1501.50,1501.50,1,0,1.00
05/03/2007,01:28,1501.50,1501.75,1501.50,1501.50,158,45,203.00
05/03/2007,01:29,1501.50,1501.50,1501.50,1501.50,0,15,15.00
05/03/2007,01:30,1501.75,1501.75,1501.75,1501.75,100,0,100.00
05/03/2007,01:31,1501.50,1501.75,1501.50,1501.50,9,44,53.00
05/03/2007,01:32,1501.75,1501.75,1501.50,1501.50,5,1,6.00
05/03/2007,01:33,1501.75,1501.75,1501.75,1501.75,101,0,101.00
05/03/2007,01:34,1501.75,1501.75,1501.75,1501.75,3,0,3.00
05/03/2007,01:35,1501.75,1501.75,1501.75,1501.75,501,0,501.00
05/03/2007,01:36,1502.00,1502.00,1502.00,1502.00,25,0,25.00
05/03/2007,01:37,1502.00,1502.00,1502.00,1502.00,7,0,7.00
05/03/2007,01:38,1502.00,1502.00,1502.00,1502.00,5,0,5.00
05/03/2007,01:39,1502.00,1502.00,1502.00,1502.00,82,0,82.00
05/03/2007,01:41,1502.00,1502.00,1502.00,1502.00,52,0,52.00
05/03/2007,01:43,1502.00,1502.50,1502.00,1502.50,357,10,367.00
05/03/2007,01:44,1502.25,1502.25,1502.25,1502.25,0,19,19.00
05/03/2007,01:45,1502.25,1502.50,1502.25,1502.50,2,9,11.00
05/03/2007,01:46,1502.25,1502.50,1502.25,1502.25,2,5,7.00
05/03/2007,01:47,1502.50,1502.75,1502.50,1502.50,284,197,481.00
05/03/2007,01:48,1502.50,1502.75,1502.50,1502.50,101,210,311.00
05/03/2007,01:49,1502.50,1503.00,1502.50,1503.00,776,101,877.00
05/03/2007,01:50,1502.75,1502.75,1502.75,1502.75,0,143,143.00
05/03/2007,01:51,1503.00,1503.00,1502.75,1503.00,209,10,219.00
05/03/2007,01:52,1503.00,1503.00,1503.00,1503.00,2,0,2.00
05/03/2007,01:53,1503.00,1503.25,1503.00,1503.25,294,0,294.00
05/03/2007,01:54,1503.00,1503.25,1503.00,1503.00,2,201,203.00
05/03/2007,01:55,1503.00,1503.25,1503.00,1503.25,2,5,7.00
05/03/2007,01:56,1503.25,1503.25,1503.25,1503.25,1,0,1.00
05/03/2007,01:57,1503.25,1503.25,1503.00,1503.00,9,6,15.00
05/03/2007,01:58,1503.00,1503.25,1503.00,1503.00,1,134,135.00
05/03/2007,01:59,1503.00,1503.25,1503.00,1503.25,3,112,115.00
05/03/2007,02:00,1503.25,1503.25,1503.25,1503.25,40,0,40.00
05/03/2007,02:01,1503.25,1503.50,1503.00,1503.00,153,323,476.00
05/03/2007,02:02,1503.00,1503.00,1502.75,1502.75,0,260,260.00
05/03/2007,02:03,1502.75,1503.00,1502.50,1502.50,29,231,260.00
05/03/2007,02:04,1502.50,1503.00,1502.50,1503.00,272,10,282.00
05/03/2007,02:05,1503.00,1503.00,1503.00,1503.00,44,0,44.00
05/03/2007,02:06,1503.00,1503.25,1503.00,1503.00,75,10,85.00
05/03/2007,02:07,1503.25,1503.25,1503.00,1503.00,80,16,96.00
05/03/2007,02:08,1503.00,1503.25,1502.75,1502.75,2,50,52.00
05/03/2007,02:09,1502.75,1502.75,1502.75,1502.75,0,322,322.00
05/03/2007,02:10,1502.75,1503.00,1502.75,1503.00,16,80,96.00
05/03/2007,02:11,1502.75,1503.00,1502.75,1502.75,125,10,135.00
05/03/2007,02:12,1502.75,1502.75,1502.50,1502.50,0,70,70.00
05/03/2007,02:13,1502.50,1502.50,1502.50,1502.50,0,234,234.00
05/03/2007,02:16,1502.50,1503.00,1502.50,1503.00,91,1,92.00
05/03/2007,02:17,1503.00,1503.50,1503.00,1503.50,350,2,352.00
05/03/2007,02:18,1503.25,1503.50,1503.25,1503.25,30,115,145.00
05/03/2007,02:19,1503.25,1503.25,1502.75,1503.00,114,216,330.00
05/03/2007,02:20,1503.00,1503.00,1502.75,1503.00,1,128,129.00
05/03/2007,02:21,1502.75,1502.75,1502.75,1502.75,0,15,15.00
05/03/2007,02:22,1502.75,1502.75,1502.75,1502.75,0,148,148.00
05/03/2007,02:23,1502.75,1502.75,1502.50,1502.75,31,8,39.00
05/03/2007,02:24,1502.50,1502.75,1502.50,1502.75,47,9,56.00
05/03/2007,02:25,1502.75,1502.75,1502.75,1502.75,62,0,62.00
05/03/2007,02:26,1502.75,1502.75,1502.75,1502.75,137,0,137.00
05/03/2007,02:27,1502.75,1502.75,1502.75,1502.75,1,0,1.00
05/03/2007,02:28,1503.00,1503.00,1502.50,1502.50,14,88,102.00
05/03/2007,02:29,1502.50,1502.75,1502.50,1502.50,26,2,28.00
05/03/2007,02:30,1502.75,1502.75,1502.25,1502.25,103,202,305.00
05/03/2007,02:31,1502.25,1502.25,1502.00,1502.00,0,411,411.00
05/03/2007,02:32,1502.00,1502.25,1502.00,1502.00,20,112,132.00
05/03/2007,02:34,1502.25,1502.25,1502.25,1502.25,26,0,26.00
05/03/2007,02:36,1502.00,1502.00,1501.75,1501.75,6,126,132.00
05/03/2007,02:37,1502.00,1502.00,1501.75,1501.75,13,138,151.00
05/03/2007,02:38,1501.50,1502.00,1501.50,1502.00,74,3,77.00
05/03/2007,02:39,1501.75,1501.75,1501.50,1501.50,0,111,111.00
05/03/2007,02:40,1501.75,1501.75,1501.50,1501.75,56,3,59.00
05/03/2007,02:41,1501.75,1501.75,1501.75,1501.75,59,0,59.00
05/03/2007,02:42,1502.00,1502.00,1502.00,1502.00,111,0,111.00
05/03/2007,02:43,1502.00,1502.00,1502.00,1502.00,13,0,13.00
05/03/2007,02:44,1502.25,1502.50,1502.25,1502.50,169,3,172.00
05/03/2007,02:45,1502.50,1502.50,1502.25,1502.25,29,1,30.00
05/03/2007,02:46,1502.25,1502.25,1502.00,1502.00,0,203,203.00
05/03/2007,02:47,1502.00,1502.75,1502.00,1502.75,350,7,357.00
05/03/2007,02:48,1502.75,1503.00,1502.75,1503.00,218,0,218.00
05/03/2007,02:49,1503.00,1503.00,1502.50,1502.50,125,121,246.00
05/03/2007,02:50,1502.50,1502.75,1502.50,1502.75,58,6,64.00
05/03/2007,02:51,1502.75,1503.00,1502.75,1503.00,204,109,313.00
05/03/2007,02:52,1503.00,1503.00,1503.00,1503.00,72,0,72.00
05/03/2007,02:53,1502.75,1503.00,1502.75,1503.00,3,94,97.00
05/03/2007,02:54,1502.50,1502.75,1502.25,1502.50,44,76,120.00
05/03/2007,02:55,1502.25,1502.50,1502.25,1502.50,31,26,57.00
05/03/2007,02:56,1502.25,1502.25,1502.00,1502.25,20,33,53.00
05/03/2007,02:57,1502.25,1502.25,1502.00,1502.00,107,15,122.00
05/03/2007,02:58,1502.25,1502.25,1502.25,1502.25,15,0,15.00
05/03/2007,02:59,1502.25,1502.25,1502.25,1502.25,64,0,64.00
05/03/2007,03:00,1502.50,1502.50,1502.50,1502.50,2,0,2.00
05/03/2007,03:01,1502.25,1502.25,1501.75,1501.75,0,294,294.00
05/03/2007,03:02,1501.75,1502.00,1501.50,1502.00,106,136,242.00
05/03/2007,03:03,1502.00,1502.00,1501.75,1502.00,118,50,168.00
05/03/2007,03:04,1502.00,1502.00,1502.00,1502.00,7,0,7.00
05/03/2007,03:05,1501.75,1502.00,1501.75,1501.75,10,87,97.00
05/03/2007,03:06,1501.75,1501.75,1501.00,1501.25,96,587,683.00
05/03/2007,03:07,1501.00,1501.50,1501.00,1501.25,117,163,280.00
05/03/2007,03:08,1501.00,1501.25,1500.75,1501.00,86,163,249.00
05/03/2007,03:09,1501.00,1501.00,1501.00,1501.00,200,0,200.00
05/03/2007,03:10,1501.25,1501.25,1501.00,1501.00,364,3,367.00
05/03/2007,03:11,1501.00,1501.00,1500.75,1501.00,15,118,133.00
05/03/2007,03:12,1501.00,1501.25,1500.75,1500.75,128,22,150.00
05/03/2007,03:13,1501.00,1501.25,1501.00,1501.25,51,2,53.00
05/03/2007,03:14,1501.00,1501.25,1501.00,1501.25,2,5,7.00
05/03/2007,03:15,1501.25,1501.25,1501.00,1501.00,135,133,268.00
05/03/2007,03:16,1501.00,1501.00,1501.00,1501.00,0,17,17.00
05/03/2007,03:17,1501.25,1501.25,1501.00,1501.00,39,3,42.00
05/03/2007,03:18,1501.25,1501.50,1501.25,1501.50,117,0,117.00
05/03/2007,03:19,1501.25,1501.25,1500.75,1500.75,2,162,164.00
05/03/2007,03:20,1501.00,1501.00,1501.00,1501.00,104,0,104.00
05/03/2007,03:21,1500.75,1500.75,1500.75,1500.75,0,242,242.00
05/03/2007,03:22,1500.50,1500.75,1500.50,1500.75,117,51,168.00
05/03/2007,03:23,1500.75,1500.75,1500.75,1500.75,16,0,16.00
05/03/2007,03:24,1500.75,1500.75,1500.75,1500.75,79,0,79.00
05/03/2007,03:25,1500.75,1500.75,1500.50,1500.75,357,8,365.00
05/03/2007,03:27,1500.50,1500.50,1500.25,1500.50,217,215,432.00
05/03/2007,03:28,1500.50,1500.50,1500.25,1500.25,100,6,106.00
05/03/2007,03:29,1500.25,1500.25,1500.25,1500.25,0,2,2.00
05/03/2007,03:30,1500.25,1500.25,1499.75,1499.75,0,771,771.00
05/03/2007,03:31,1500.00,1500.00,1499.75,1500.00,172,50,222.00
05/03/2007,03:32,1499.75,1500.00,1499.50,1499.75,198,497,695.00
05/03/2007,03:33,1499.75,1499.75,1499.50,1499.75,345,1,346.00
05/03/2007,03:34,1499.75,1499.75,1499.25,1499.50,125,340,465.00
05/03/2007,03:35,1499.50,1500.00,1499.50,1499.75,114,50,164.00
05/03/2007,03:36,1499.75,1499.75,1499.50,1499.50,100,239,339.00
05/03/2007,03:37,1499.50,1499.50,1499.50,1499.50,0,34,34.00
05/03/2007,03:38,1499.50,1499.50,1499.50,1499.50,0,137,137.00
05/03/2007,03:39,1499.50,1499.50,1499.50,1499.50,0,70,70.00
05/03/2007,03:40,1499.50,1499.75,1499.00,1499.25,5,443,448.00
05/03/2007,03:41,1499.25,1499.25,1499.00,1499.25,54,51,105.00
05/03/2007,03:42,1499.25,1499.25,1499.00,1499.25,83,36,119.00
05/03/2007,03:43,1499.25,1499.25,1499.00,1499.25,15,74,89.00
05/03/2007,03:44,1499.00,1499.25,1499.00,1499.25,175,2,177.00
05/03/2007,03:45,1499.50,1499.50,1499.00,1499.25,223,239,462.00
05/03/2007,03:46,1499.50,1499.75,1499.25,1499.75,586,20,606.00
05/03/2007,03:47,1499.75,1499.75,1499.50,1499.50,51,305,356.00
05/03/2007,03:48,1499.75,1499.75,1499.50,1499.50,6,33,39.00
05/03/2007,03:49,1499.50,1499.50,1499.50,1499.50,0,212,212.00
05/03/2007,03:50,1499.25,1499.50,1499.25,1499.25,129,21,150.00
05/03/2007,03:51,1499.25,1499.25,1499.00,1499.25,93,148,241.00
05/03/2007,03:52,1499.25,1499.25,1499.25,1499.25,339,0,339.00
05/03/2007,03:53,1499.50,1499.50,1499.25,1499.25,4,90,94.00
05/03/2007,03:54,1499.50,1499.50,1499.25,1499.25,25,226,251.00
05/03/2007,03:55,1499.25,1499.50,1499.25,1499.50,171,200,371.00
05/03/2007,03:56,1499.75,1500.00,1499.50,1499.75,205,184,389.00
05/03/2007,03:57,1499.75,1500.00,1499.50,1499.75,114,97,211.00
05/03/2007,03:58,1500.00,1500.00,1499.50,1499.50,1,41,42.00
05/03/2007,03:59,1499.75,1500.00,1499.75,1500.00,153,0,153.00
05/03/2007,04:00,1500.00,1500.25,1500.00,1500.25,140,0,140.00
05/03/2007,04:01,1500.00,1500.25,1500.00,1500.00,72,183,255.00
05/03/2007,04:02,1500.00,1500.00,1499.75,1500.00,39,171,210.00
05/03/2007,04:03,1500.00,1500.00,1499.75,1500.00,58,27,85.00
05/03/2007,04:04,1500.00,1500.00,1500.00,1500.00,222,0,222.00
05/03/2007,04:05,1500.00,1500.00,1500.00,1500.00,191,0,191.00
05/03/2007,04:06,1499.75,1499.75,1499.75,1499.75,0,244,244.00
05/03/2007,04:07,1499.75,1499.75,1499.25,1499.25,0,101,101.00
05/03/2007,04:08,1499.50,1499.50,1499.00,1499.00,4,199,203.00
05/03/2007,04:09,1499.25,1499.50,1499.25,1499.50,131,0,131.00
05/03/2007,04:10,1499.50,1499.50,1499.50,1499.50,2,0,2.00
05/03/2007,04:11,1499.50,1499.50,1499.50,1499.50,203,0,203.00
05/03/2007,04:12,1499.50,1499.50,1499.50,1499.50,22,0,22.00
05/03/2007,04:13,1499.50,1499.75,1499.50,1499.75,261,0,261.00
05/03/2007,04:14,1499.75,1499.75,1499.75,1499.75,347,0,347.00
05/03/2007,04:15,1499.75,1499.75,1499.75,1499.75,83,0,83.00
05/03/2007,04:16,1499.75,1499.75,1499.50,1499.50,229,245,474.00
05/03/2007,04:17,1499.50,1499.50,1499.50,1499.50,0,317,317.00
05/03/2007,04:18,1499.50,1499.50,1499.50,1499.50,0,35,35.00
05/03/2007,04:19,1499.50,1499.50,1499.50,1499.50,0,10,10.00
05/03/2007,04:20,1499.50,1499.75,1499.50,1499.75,3,10,13.00
05/03/2007,04:21,1499.75,1499.75,1499.75,1499.75,7,0,7.00
05/03/2007,04:22,1499.75,1499.75,1499.25,1499.25,2,234,236.00
05/03/2007,04:23,1499.50,1499.50,1499.25,1499.25,121,3,124.00
05/03/2007,04:24,1499.50,1499.50,1499.50,1499.50,150,0,150.00
05/03/2007,04:25,1499.50,1499.50,1499.50,1499.50,35,0,35.00
05/03/2007,04:26,1499.50,1499.75,1499.50,1499.75,12,62,74.00
05/03/2007,04:27,1499.75,1499.75,1499.75,1499.75,3,0,3.00
05/03/2007,04:30,1499.50,1499.50,1499.50,1499.50,0,65,65.00
05/03/2007,04:31,1499.25,1499.25,1499.00,1499.25,9,154,163.00
05/03/2007,04:32,1499.25,1499.25,1499.25,1499.25,4,0,4.00
05/03/2007,04:33,1499.25,1499.25,1499.00,1499.00,2,2,4.00
05/03/2007,04:34,1499.25,1499.50,1499.25,1499.25,81,10,91.00
05/03/2007,04:35,1499.25,1499.25,1499.25,1499.25,0,59,59.00
05/03/2007,04:36,1499.25,1499.50,1499.25,1499.50,16,60,76.00
05/03/2007,04:37,1499.25,1499.50,1499.00,1499.00,44,125,169.00
05/03/2007,04:38,1499.25,1499.25,1499.00,1499.00,41,13,54.00
05/03/2007,04:39,1499.00,1499.25,1499.00,1499.00,16,18,34.00
05/03/2007,04:40,1499.00,1499.25,1499.00,1499.00,125,26,151.00
05/03/2007,04:41,1499.25,1499.25,1499.00,1499.25,18,5,23.00
05/03/2007,04:42,1499.25,1499.50,1499.25,1499.25,223,2,225.00
05/03/2007,04:43,1499.50,1499.50,1499.25,1499.25,2,65,67.00
05/03/2007,04:44,1499.25,1499.25,1499.25,1499.25,0,111,111.00
05/03/2007,04:45,1499.25,1499.25,1499.25,1499.25,0,5,5.00
05/03/2007,04:46,1499.25,1499.50,1499.25,1499.25,1,104,105.00
05/03/2007,04:47,1499.25,1499.25,1499.25,1499.25,0,66,66.00
05/03/2007,04:48,1499.25,1499.25,1499.25,1499.25,0,18,18.00
05/03/2007,04:50,1499.25,1499.25,1499.25,1499.25,0,2,2.00
05/03/2007,04:51,1499.25,1499.25,1499.25,1499.25,0,16,16.00
05/03/2007,04:52,1499.00,1499.00,1498.75,1498.75,0,343,343.00
05/03/2007,04:53,1498.75,1499.00,1498.75,1499.00,32,74,106.00
05/03/2007,04:54,1498.75,1499.00,1498.75,1499.00,15,1,16.00
05/03/2007,04:55,1498.75,1499.00,1498.75,1499.00,2,27,29.00
05/03/2007,04:56,1498.75,1499.00,1498.75,1499.00,3,9,12.00
05/03/2007,04:57,1498.75,1499.00,1498.75,1499.00,168,5,173.00
05/03/2007,04:58,1499.00,1499.00,1499.00,1499.00,52,0,52.00
05/03/2007,05:00,1499.00,1499.25,1499.00,1499.00,167,5,172.00
05/03/2007,05:01,1499.00,1499.25,1499.00,1499.25,4,11,15.00
05/03/2007,05:02,1499.25,1499.25,1499.25,1499.25,1,0,1.00
05/03/2007,05:03,1499.25,1499.25,1499.25,1499.25,65,0,65.00
05/03/2007,05:04,1499.25,1499.25,1499.00,1499.00,1,259,260.00
05/03/2007,05:05,1499.00,1499.00,1499.00,1499.00,0,166,166.00
05/03/2007,05:06,1499.25,1499.25,1499.25,1499.25,3,0,3.00
05/03/2007,05:07,1499.25,1499.50,1499.25,1499.50,158,49,207.00
05/03/2007,05:08,1499.50,1499.50,1499.25,1499.25,1,102,103.00
05/03/2007,05:09,1499.50,1499.50,1499.50,1499.50,2,0,2.00
05/03/2007,05:10,1499.25,1499.25,1499.25,1499.25,0,160,160.00
05/03/2007,05:11,1499.25,1499.25,1499.25,1499.25,0,46,46.00
05/03/2007,05:12,1499.25,1499.25,1499.25,1499.25,0,38,38.00
05/03/2007,05:13,1499.00,1499.00,1499.00,1499.00,0,5,5.00
05/03/2007,05:14,1499.00,1499.25,1499.00,1499.25,3,13,16.00
05/03/2007,05:15,1499.25,1499.25,1499.25,1499.25,6,0,6.00
05/03/2007,05:16,1499.25,1499.25,1499.00,1499.00,51,600,651.00
05/03/2007,05:17,1499.25,1499.25,1499.00,1499.00,8,31,39.00
05/03/2007,05:18,1499.25,1499.25,1499.25,1499.25,227,0,227.00
05/03/2007,05:19,1499.25,1499.25,1499.25,1499.25,7,0,7.00
05/03/2007,05:20,1499.00,1499.00,1499.00,1499.00,0,65,65.00
05/03/2007,05:21,1499.25,1499.25,1499.25,1499.25,50,0,50.00
05/03/2007,05:22,1499.25,1499.25,1499.00,1499.00,4,1,5.00
05/03/2007,05:23,1499.00,1499.00,1498.75,1499.00,125,106,231.00
05/03/2007,05:24,1498.75,1499.00,1498.75,1499.00,131,150,281.00
05/03/2007,05:25,1499.25,1499.25,1499.25,1499.25,4,0,4.00
05/03/2007,05:26,1499.25,1499.25,1499.00,1499.00,1,68,69.00
05/03/2007,05:27,1499.00,1499.00,1499.00,1499.00,0,12,12.00
05/03/2007,05:28,1499.00,1499.00,1499.00,1499.00,0,13,13.00
05/03/2007,05:29,1499.00,1499.25,1499.00,1499.25,105,19,124.00
05/03/2007,05:30,1499.25,1499.25,1499.25,1499.25,164,0,164.00
05/03/2007,05:31,1499.25,1499.25,1499.25,1499.25,30,0,30.00
05/03/2007,05:32,1499.25,1499.50,1499.25,1499.25,51,47,98.00
05/03/2007,05:33,1499.25,1499.25,1499.25,1499.25,0,16,16.00
05/03/2007,05:34,1499.25,1499.25,1499.25,1499.25,0,17,17.00
05/03/2007,05:35,1499.25,1499.25,1499.25,1499.25,0,24,24.00
05/03/2007,05:36,1499.25,1499.50,1499.25,1499.50,2,13,15.00
05/03/2007,05:37,1499.50,1499.50,1499.50,1499.50,7,0,7.00
05/03/2007,05:38,1499.50,1499.50,1499.50,1499.50,35,0,35.00
05/03/2007,05:39,1499.50,1499.50,1499.50,1499.50,1,0,1.00
05/03/2007,05:40,1499.50,1499.50,1499.50,1499.50,4,0,4.00
05/03/2007,05:41,1499.50,1499.50,1499.25,1499.50,16,25,41.00
05/03/2007,05:42,1499.25,1499.50,1499.25,1499.50,193,1,194.00
05/03/2007,05:43,1499.50,1499.50,1499.50,1499.50,10,0,10.00
05/03/2007,05:44,1499.50,1499.50,1499.50,1499.50,1,0,1.00
05/03/2007,05:45,1499.25,1499.75,1499.25,1499.75,31,1,32.00
05/03/2007,05:46,1499.50,1499.50,1499.50,1499.50,0,24,24.00
05/03/2007,05:47,1499.50,1499.50,1499.25,1499.50,28,26,54.00
05/03/2007,05:48,1499.50,1499.50,1499.50,1499.50,42,0,42.00
05/03/2007,05:49,1499.50,1499.50,1499.50,1499.50,7,0,7.00
05/03/2007,05:51,1499.50,1500.25,1499.50,1500.00,513,78,591.00
05/03/2007,05:52,1500.00,1500.25,1500.00,1500.25,115,0,115.00
05/03/2007,05:53,1500.25,1500.25,1500.00,1500.25,319,109,428.00
05/03/2007,05:54,1500.25,1500.25,1500.25,1500.25,332,0,332.00
05/03/2007,05:55,1500.25,1500.25,1500.25,1500.25,10,0,10.00
05/03/2007,05:56,1500.00,1500.25,1500.00,1500.25,11,5,16.00
05/03/2007,05:57,1500.00,1500.25,1500.00,1500.25,6,4,10.00
05/03/2007,05:58,1500.25,1500.25,1499.75,1500.00,31,305,336.00
05/03/2007,05:59,1500.00,1500.00,1499.50,1499.75,205,271,476.00
05/03/2007,06:00,1499.75,1500.00,1499.75,1500.00,110,0,110.00
05/03/2007,06:01,1500.25,1500.25,1499.75,1499.75,2,130,132.00
05/03/2007,06:03,1500.00,1500.00,1499.75,1499.75,15,198,213.00
05/03/2007,06:04,1499.75,1500.00,1499.75,1499.75,105,54,159.00
05/03/2007,06:05,1499.75,1500.00,1499.75,1500.00,46,2,48.00
05/03/2007,06:06,1500.00,1500.00,1500.00,1500.00,11,0,11.00
05/03/2007,06:07,1499.75,1499.75,1499.50,1499.75,131,70,201.00
05/03/2007,06:08,1499.75,1500.00,1499.75,1499.75,16,4,20.00
05/03/2007,06:09,1499.75,1499.75,1499.75,1499.75,0,179,179.00
05/03/2007,06:10,1500.00,1500.50,1500.00,1500.50,296,0,296.00
05/03/2007,06:11,1500.50,1500.50,1500.25,1500.25,28,5,33.00
05/03/2007,06:12,1500.25,1500.25,1500.00,1500.25,6,134,140.00
05/03/2007,06:13,1500.25,1500.50,1500.25,1500.50,233,0,233.00
05/03/2007,06:14,1500.50,1500.50,1500.25,1500.50,85,5,90.00
05/03/2007,06:15,1500.25,1500.50,1500.25,1500.50,2,47,49.00
05/03/2007,06:16,1500.50,1500.50,1500.25,1500.25,3,56,59.00
05/03/2007,06:17,1500.25,1500.50,1500.25,1500.25,1,118,119.00
05/03/2007,06:18,1500.25,1500.25,1500.25,1500.25,0,9,9.00
05/03/2007,06:19,1500.25,1500.25,1500.25,1500.25,0,1,1.00
05/03/2007,06:20,1500.25,1500.25,1500.25,1500.25,0,28,28.00
05/03/2007,06:21,1500.25,1500.25,1500.25,1500.25,0,13,13.00
05/03/2007,06:22,1500.25,1500.25,1500.25,1500.25,0,53,53.00
05/03/2007,06:23,1500.00,1500.00,1500.00,1500.00,0,4,4.00
05/03/2007,06:24,1500.00,1500.25,1500.00,1500.25,95,5,100.00
05/03/2007,06:25,1500.50,1500.50,1500.25,1500.25,25,198,223.00
05/03/2007,06:26,1500.25,1500.25,1500.25,1500.25,0,8,8.00
05/03/2007,06:27,1500.25,1500.50,1500.25,1500.50,25,16,41.00
05/03/2007,06:28,1500.50,1500.50,1500.50,1500.50,5,0,5.00
05/03/2007,06:29,1500.50,1500.50,1500.25,1500.25,106,50,156.00
05/03/2007,06:30,1500.25,1500.50,1500.25,1500.50,50,130,180.00
05/03/2007,06:31,1500.50,1500.75,1500.50,1500.75,72,0,72.00
05/03/2007,06:32,1500.50,1501.00,1500.50,1501.00,633,8,641.00
05/03/2007,06:33,1501.00,1501.50,1501.00,1501.25,248,233,481.00
05/03/2007,06:34,1501.25,1501.50,1501.25,1501.50,56,88,144.00
05/03/2007,06:35,1501.50,1501.50,1501.50,1501.50,15,0,15.00
05/03/2007,06:36,1501.25,1501.75,1501.25,1501.75,529,155,684.00
05/03/2007,06:37,1501.75,1502.00,1501.75,1502.00,178,0,178.00
05/03/2007,06:38,1501.75,1502.00,1501.50,1501.50,124,551,675.00
05/03/2007,06:39,1501.50,1502.50,1501.50,1502.25,1059,502,1561.00
05/03/2007,06:40,1502.25,1502.25,1502.25,1502.25,0,180,180.00
05/03/2007,06:41,1502.00,1502.00,1502.00,1502.00,0,70,70.00
05/03/2007,06:42,1502.25,1502.50,1502.25,1502.50,349,0,349.00
05/03/2007,06:43,1502.50,1502.50,1502.25,1502.50,245,5,250.00
05/03/2007,06:44,1502.50,1502.50,1502.25,1502.50,431,361,792.00
05/03/2007,06:45,1502.25,1502.50,1502.25,1502.50,220,128,348.00
05/03/2007,06:46,1502.25,1502.75,1502.25,1502.25,130,255,385.00
05/03/2007,06:47,1502.25,1502.50,1502.25,1502.50,16,6,22.00
05/03/2007,06:48,1502.50,1502.50,1502.00,1502.00,27,157,184.00
05/03/2007,06:49,1502.00,1502.25,1502.00,1502.00,106,130,236.00
05/03/2007,06:50,1502.00,1502.25,1502.00,1502.25,15,203,218.00
05/03/2007,06:51,1502.00,1502.00,1502.00,1502.00,0,10,10.00
05/03/2007,06:52,1502.00,1502.25,1502.00,1502.00,3,4,7.00
05/03/2007,06:53,1502.00,1502.25,1502.00,1502.00,2,7,9.00
05/03/2007,06:54,1502.00,1502.00,1501.75,1502.00,2,229,231.00
05/03/2007,06:55,1502.00,1502.00,1501.50,1501.75,41,367,408.00
05/03/2007,06:56,1501.75,1502.00,1501.75,1501.75,14,46,60.00
05/03/2007,06:57,1502.00,1502.00,1502.00,1502.00,2,0,2.00
05/03/2007,06:58,1501.75,1501.75,1501.50,1501.50,5,320,325.00
05/03/2007,06:59,1501.50,1501.50,1501.50,1501.50,0,2,2.00
05/03/2007,07:00,1501.50,1501.75,1501.50,1501.50,3,21,24.00
05/03/2007,07:01,1501.75,1501.75,1501.50,1501.75,33,66,99.00
05/03/2007,07:02,1501.50,1501.75,1501.50,1501.75,26,1,27.00
05/03/2007,07:03,1501.50,1501.75,1501.25,1501.75,189,267,456.00
05/03/2007,07:04,1501.50,1501.50,1501.50,1501.50,0,272,272.00
05/03/2007,07:05,1501.50,1501.50,1501.25,1501.25,0,3,3.00
05/03/2007,07:06,1501.50,1501.50,1501.25,1501.50,9,96,105.00
05/03/2007,07:07,1501.50,1501.50,1501.25,1501.25,28,11,39.00
05/03/2007,07:08,1501.25,1501.50,1501.25,1501.50,7,5,12.00
05/03/2007,07:09,1501.50,1501.50,1501.25,1501.25,17,37,54.00
05/03/2007,07:10,1501.25,1501.50,1501.25,1501.50,11,1,12.00
05/03/2007,07:12,1501.50,1501.50,1501.25,1501.50,17,210,227.00
05/03/2007,07:13,1501.25,1501.50,1501.25,1501.25,1,29,30.00
05/03/2007,07:14,1501.50,1501.50,1501.50,1501.50,15,0,15.00
05/03/2007,07:15,1501.50,1501.50,1501.00,1501.25,4,422,426.00
05/03/2007,07:16,1501.00,1501.25,1500.75,1501.00,171,429,600.00
05/03/2007,07:17,1500.75,1500.75,1500.50,1500.75,122,171,293.00
05/03/2007,07:18,1500.75,1501.00,1500.75,1501.00,125,106,231.00
05/03/2007,07:19,1500.75,1501.25,1500.75,1501.25,482,14,496.00
05/03/2007,07:20,1501.25,1501.25,1501.00,1501.00,55,21,76.00
05/03/2007,07:21,1501.00,1501.00,1501.00,1501.00,0,13,13.00
05/03/2007,07:22,1501.25,1501.25,1501.00,1501.25,77,2,79.00
05/03/2007,07:23,1501.25,1501.25,1501.25,1501.25,171,0,171.00
05/03/2007,07:24,1501.25,1501.25,1501.25,1501.25,257,0,257.00
05/03/2007,07:25,1501.25,1501.25,1501.25,1501.25,8,0,8.00
05/03/2007,07:26,1501.00,1501.50,1501.00,1501.50,365,182,547.00
05/03/2007,07:27,1501.50,1501.50,1501.25,1501.50,83,60,143.00
05/03/2007,07:28,1501.50,1501.50,1501.25,1501.25,84,225,309.00
05/03/2007,07:29,1501.00,1501.50,1501.00,1501.25,63,247,310.00
05/03/2007,07:30,1501.25,1501.75,1501.00,1501.25,458,528,986.00
05/03/2007,07:31,1501.25,1504.50,1500.50,1504.25,6214,1970,8184.00
05/03/2007,07:32,1504.25,1505.50,1504.00,1505.25,6144,2517,8661.00
05/03/2007,07:33,1505.00,1505.25,1504.25,1504.50,1374,1461,2835.00
05/03/2007,07:34,1504.50,1505.00,1504.25,1504.50,1079,1325,2404.00
05/03/2007,07:35,1504.25,1504.50,1504.25,1504.50,688,485,1173.00
05/03/2007,07:36,1504.50,1504.75,1504.25,1504.50,500,186,686.00
05/03/2007,07:37,1504.25,1504.50,1504.00,1504.50,664,887,1551.00
05/03/2007,07:38,1504.50,1504.50,1503.75,1504.00,517,870,1387.00
05/03/2007,07:39,1504.00,1504.25,1504.00,1504.00,25,373,398.00
05/03/2007,07:40,1504.25,1504.25,1503.50,1503.75,147,760,907.00
05/03/2007,07:41,1504.00,1504.25,1504.00,1504.00,247,166,413.00
05/03/2007,07:42,1504.00,1504.25,1503.75,1504.00,129,306,435.00
05/03/2007,07:43,1504.00,1504.00,1503.75,1504.00,219,307,526.00
05/03/2007,07:44,1504.00,1504.00,1503.75,1504.00,432,106,538.00
05/03/2007,07:45,1503.75,1504.00,1503.75,1503.75,2,130,132.00
05/03/2007,07:46,1504.00,1504.25,1503.75,1504.25,397,81,478.00
05/03/2007,07:47,1504.00,1504.25,1504.00,1504.25,289,153,442.00
05/03/2007,07:48,1504.25,1504.50,1504.00,1504.25,438,615,1053.00
05/03/2007,07:49,1504.25,1504.25,1504.00,1504.25,22,161,183.00
05/03/2007,07:50,1504.00,1504.25,1504.00,1504.00,152,20,172.00
05/03/2007,07:51,1504.25,1504.50,1504.25,1504.25,243,16,259.00
05/03/2007,07:52,1504.25,1504.50,1504.25,1504.50,6,98,104.00
05/03/2007,07:53,1504.50,1504.75,1504.50,1504.50,557,20,577.00
05/03/2007,07:54,1504.50,1507.00,1504.50,1506.75,9137,1994,11131.00
05/03/2007,07:55,1506.75,1507.00,1506.25,1506.75,1549,2082,3631.00
05/03/2007,07:56,1506.50,1507.00,1506.50,1506.75,1642,1084,2726.00
05/03/2007,07:57,1506.75,1506.75,1506.25,1506.50,1584,1305,2889.00
05/03/2007,07:58,1506.50,1506.75,1506.25,1506.50,688,508,1196.00
05/03/2007,07:59,1506.50,1507.50,1506.50,1507.25,1878,241,2119.00
05/03/2007,08:00,1507.25,1507.50,1506.75,1506.75,56,1024,1080.00
05/03/2007,08:01,1506.75,1507.00,1506.50,1506.75,314,661,975.00
05/03/2007,08:02,1506.50,1506.75,1506.50,1506.75,71,135,206.00
05/03/2007,08:03,1506.50,1507.00,1506.50,1507.00,555,305,860.00
05/03/2007,08:04,1507.00,1507.00,1506.50,1506.75,8,220,228.00
05/03/2007,08:05,1506.50,1506.75,1506.50,1506.50,2,105,107.00
05/03/2007,08:06,1506.50,1506.50,1506.25,1506.25,55,506,561.00
05/03/2007,08:07,1506.25,1506.50,1506.25,1506.50,22,177,199.00
05/03/2007,08:08,1506.50,1506.50,1506.25,1506.25,11,64,75.00
05/03/2007,08:09,1506.25,1506.50,1506.25,1506.50,205,237,442.00
05/03/2007,08:10,1506.25,1506.50,1506.25,1506.25,15,539,554.00
05/03/2007,08:11,1506.50,1506.50,1506.00,1506.25,34,463,497.00
05/03/2007,08:12,1506.25,1506.25,1505.75,1505.75,654,1163,1817.00
05/03/2007,08:13,1505.75,1506.00,1505.50,1505.50,504,443,947.00
05/03/2007,08:14,1505.50,1506.00,1505.50,1506.00,428,227,655.00
05/03/2007,08:15,1505.75,1506.00,1505.50,1505.75,569,361,930.00
05/03/2007,08:16,1505.75,1505.75,1505.50,1505.75,34,120,154.00
05/03/2007,08:17,1505.75,1506.00,1505.50,1505.50,114,985,1099.00
05/03/2007,08:18,1505.50,1505.75,1505.25,1505.25,128,191,319.00
05/03/2007,08:19,1505.25,1505.50,1505.00,1505.25,347,438,785.00
05/03/2007,08:20,1505.25,1505.50,1505.25,1505.25,68,64,132.00
05/03/2007,08:21,1505.25,1505.50,1505.25,1505.50,542,62,604.00
05/03/2007,08:22,1505.50,1505.50,1505.50,1505.50,245,0,245.00
05/03/2007,08:23,1505.50,1505.50,1505.25,1505.50,390,406,796.00
05/03/2007,08:24,1505.50,1505.50,1505.25,1505.25,60,36,96.00
05/03/2007,08:25,1505.25,1505.75,1505.25,1505.50,184,229,413.00
05/03/2007,08:26,1505.50,1505.75,1505.25,1505.50,102,498,600.00
05/03/2007,08:27,1505.25,1505.50,1505.25,1505.25,14,250,264.00
05/03/2007,08:28,1505.25,1505.50,1505.25,1505.25,566,111,677.00
05/03/2007,08:29,1505.25,1505.25,1505.00,1505.00,335,102,437.00
05/03/2007,08:30,1505.00,1505.25,1504.25,1504.50,936,3618,4554.00
05/03/2007,08:31,1504.50,1505.25,1504.00,1504.50,8308,8034,16342.00
05/03/2007,08:32,1504.50,1504.50,1504.00,1504.25,1145,2752,3897.00
05/03/2007,08:33,1504.25,1505.00,1504.25,1505.00,3111,1306,4417.00
05/03/2007,08:34,1505.00,1505.50,1504.50,1505.50,3404,785,4189.00
05/03/2007,08:35,1505.50,1505.50,1505.00,1505.00,1801,1832,3633.00
05/03/2007,08:36,1505.00,1505.25,1504.25,1504.25,715,2941,3656.00
05/03/2007,08:37,1504.25,1505.00,1504.25,1504.25,1760,1783,3543.00
05/03/2007,08:38,1504.25,1504.50,1503.50,1503.50,1173,4852,6025.00
05/03/2007,08:39,1503.50,1503.75,1503.25,1503.50,1096,2665,3761.00
05/03/2007,08:40,1503.50,1504.25,1503.50,1504.00,1833,816,2649.00
05/03/2007,08:41,1504.00,1504.25,1503.50,1503.75,437,1334,1771.00
05/03/2007,08:42,1503.50,1504.00,1503.50,1504.00,810,836,1646.00
05/03/2007,08:43,1503.75,1504.75,1503.75,1504.25,2817,1248,4065.00
05/03/2007,08:44,1504.25,1504.25,1502.75,1502.75,1374,4683,6057.00
05/03/2007,08:45,1502.75,1503.50,1502.75,1503.00,2431,1908,4339.00
05/03/2007,08:46,1503.00,1503.75,1502.75,1503.25,1726,2390,4116.00
05/03/2007,08:47,1503.25,1503.50,1503.00,1503.50,1058,638,1696.00
05/03/2007,08:48,1503.50,1503.50,1503.00,1503.00,1204,700,1904.00
05/03/2007,08:49,1503.25,1503.25,1502.25,1502.75,2952,3938,6890.00
05/03/2007,08:50,1502.75,1503.25,1502.50,1502.75,640,1529,2169.00
05/03/2007,08:51,1503.00,1503.00,1502.50,1502.50,1310,1554,2864.00
05/03/2007,08:52,1502.75,1503.00,1502.50,1502.75,2186,1058,3244.00
05/03/2007,08:53,1503.00,1504.25,1503.00,1504.25,4620,348,4968.00
05/03/2007,08:54,1504.25,1504.25,1503.75,1504.00,1732,1295,3027.00
05/03/2007,08:55,1504.00,1504.25,1503.75,1504.00,1181,611,1792.00
05/03/2007,08:56,1504.00,1504.00,1503.50,1503.50,1850,1571,3421.00
05/03/2007,08:57,1503.75,1504.00,1503.50,1503.75,956,356,1312.00
05/03/2007,08:58,1503.75,1504.25,1503.50,1503.50,865,1726,2591.00
05/03/2007,08:59,1503.50,1504.75,1503.50,1504.75,1596,363,1959.00
05/03/2007,09:00,1504.75,1505.00,1504.25,1505.00,1582,909,2491.00
05/03/2007,09:01,1505.00,1506.50,1504.75,1505.75,9673,5818,15491.00
05/03/2007,09:02,1505.50,1506.25,1504.00,1505.00,4229,5341,9570.00
05/03/2007,09:03,1505.00,1505.25,1504.25,1504.75,2043,1785,3828.00
05/03/2007,09:04,1504.75,1505.25,1504.25,1505.00,1348,1761,3109.00
05/03/2007,09:05,1505.00,1505.00,1503.50,1504.00,2079,3736,5815.00
05/03/2007,09:06,1504.00,1504.75,1503.75,1504.25,1780,1258,3038.00
05/03/2007,09:07,1504.25,1505.50,1504.25,1505.25,2925,1120,4045.00
05/03/2007,09:08,1505.00,1506.00,1504.75,1505.25,1906,1903,3809.00
05/03/2007,09:09,1505.25,1505.75,1505.25,1505.50,848,1362,2210.00
05/03/2007,09:10,1505.50,1505.50,1504.50,1504.50,1049,3809,4858.00
05/03/2007,09:11,1504.50,1504.75,1503.75,1503.75,1714,3154,4868.00
05/03/2007,09:12,1503.75,1504.25,1503.50,1503.50,2183,3737,5920.00
05/03/2007,09:13,1503.50,1503.75,1503.00,1503.25,2181,2755,4936.00
05/03/2007,09:14,1503.25,1503.50,1502.75,1503.25,1199,1189,2388.00
05/03/2007,09:15,1503.25,1503.75,1502.50,1502.50,1222,3914,5136.00
05/03/2007,09:16,1502.75,1503.00,1502.25,1502.50,2536,1891,4427.00
05/03/2007,09:17,1502.25,1503.75,1502.25,1503.25,4164,1118,5282.00
05/03/2007,09:18,1503.50,1503.75,1503.25,1503.25,922,1099,2021.00
05/03/2007,09:19,1503.25,1503.75,1503.00,1503.75,843,1377,2220.00
05/03/2007,09:20,1503.75,1504.00,1503.50,1503.75,1181,585,1766.00
05/03/2007,09:21,1503.75,1504.00,1503.25,1503.25,429,1626,2055.00
05/03/2007,09:22,1503.25,1503.75,1503.00,1503.50,538,680,1218.00
05/03/2007,09:23,1503.50,1503.75,1503.00,1503.50,953,637,1590.00
05/03/2007,09:24,1503.50,1504.25,1503.25,1504.00,1852,302,2154.00
05/03/2007,09:25,1503.75,1504.25,1503.75,1504.00,745,428,1173.00
05/03/2007,09:26,1504.00,1504.00,1503.50,1503.50,693,866,1559.00
05/03/2007,09:27,1503.75,1504.00,1503.00,1504.00,1360,543,1903.00
05/03/2007,09:28,1504.00,1505.00,1503.75,1504.25,3501,2286,5787.00
05/03/2007,09:29,1504.50,1505.50,1504.25,1505.00,2144,1369,3513.00
05/03/2007,09:30,1505.00,1505.25,1504.25,1504.75,1040,1614,2654.00
05/03/2007,09:31,1504.75,1504.75,1504.50,1504.50,395,184,579.00
05/03/2007,09:32,1504.75,1504.75,1504.25,1504.50,40,192,232.00
05/03/2007,09:33,1504.50,1504.75,1504.25,1504.75,653,170,823.00
05/03/2007,09:34,1504.75,1504.75,1504.00,1504.25,218,1886,2104.00
05/03/2007,09:35,1504.25,1504.25,1503.75,1504.00,339,765,1104.00
05/03/2007,09:36,1504.00,1505.00,1504.00,1504.00,1444,1296,2740.00
05/03/2007,09:37,1504.00,1504.25,1503.50,1504.00,964,1245,2209.00
05/03/2007,09:38,1504.00,1504.50,1503.75,1504.25,508,252,760.00
05/03/2007,09:39,1504.50,1505.00,1504.25,1504.75,1253,537,1790.00
05/03/2007,09:40,1505.00,1505.00,1504.50,1504.75,1961,582,2543.00
05/03/2007,09:41,1504.50,1505.25,1504.50,1505.00,1715,772,2487.00
05/03/2007,09:42,1504.75,1506.00,1504.75,1506.00,3396,475,3871.00
05/03/2007,09:43,1506.00,1506.25,1505.25,1506.25,3818,2103,5921.00
05/03/2007,09:44,1506.25,1506.25,1505.75,1505.75,966,1150,2116.00
05/03/2007,09:45,1505.75,1507.75,1505.50,1507.25,13045,2665,15710.00
05/03/2007,09:46,1507.50,1508.00,1506.75,1507.75,5970,3981,9951.00
05/03/2007,09:47,1508.00,1508.00,1506.75,1507.00,1455,4237,5692.00
05/03/2007,09:48,1507.00,1507.50,1506.50,1506.75,1735,2659,4394.00
05/03/2007,09:49,1507.00,1507.25,1506.75,1507.25,2302,528,2830.00
05/03/2007,09:50,1507.00,1507.25,1506.75,1506.75,134,581,715.00
05/03/2007,09:51,1506.75,1507.25,1506.50,1507.00,1432,653,2085.00
05/03/2007,09:52,1507.00,1507.75,1506.75,1507.75,2963,304,3267.00
05/03/2007,09:53,1507.75,1508.25,1507.25,1508.00,6061,3006,9067.00
05/03/2007,09:54,1507.75,1508.00,1507.25,1507.50,1577,1943,3520.00
05/03/2007,09:55,1507.50,1508.00,1507.50,1507.50,1475,1062,2537.00
05/03/2007,09:56,1507.75,1508.00,1507.25,1507.75,1364,1405,2769.00
05/03/2007,09:57,1507.75,1508.25,1507.50,1507.75,1503,1005,2508.00
05/03/2007,09:58,1508.00,1508.75,1508.00,1508.50,5652,2610,8262.00
05/03/2007,09:59,1508.25,1508.50,1508.00,1508.25,1862,1059,2921.00
05/03/2007,10:00,1508.25,1508.50,1508.00,1508.25,810,992,1802.00
05/03/2007,10:01,1508.50,1508.75,1507.75,1507.75,1644,2252,3896.00
05/03/2007,10:02,1507.75,1508.25,1507.50,1508.00,1015,969,1984.00
05/03/2007,10:03,1507.75,1508.00,1507.25,1507.50,880,1381,2261.00
05/03/2007,10:04,1507.50,1507.75,1506.75,1506.75,540,2857,3397.00
05/03/2007,10:05,1506.75,1507.25,1506.75,1507.00,775,970,1745.00
05/03/2007,10:06,1507.00,1507.25,1506.75,1507.00,943,851,1794.00
05/03/2007,10:07,1507.25,1507.50,1506.75,1507.50,1328,534,1862.00
05/03/2007,10:08,1507.25,1507.50,1507.00,1507.00,589,632,1221.00
05/03/2007,10:09,1507.25,1507.50,1507.00,1507.00,150,495,645.00
05/03/2007,10:10,1507.25,1507.50,1506.75,1507.00,520,781,1301.00
05/03/2007,10:11,1507.00,1507.25,1506.50,1506.75,1016,1324,2340.00
05/03/2007,10:12,1506.75,1507.00,1506.50,1507.00,876,633,1509.00
05/03/2007,10:13,1507.00,1507.50,1506.50,1506.75,1386,1361,2747.00
05/03/2007,10:14,1506.75,1507.00,1506.75,1506.75,157,250,407.00
05/03/2007,10:15,1506.75,1507.50,1506.75,1507.25,2610,105,2715.00
05/03/2007,10:16,1507.25,1507.50,1507.00,1507.25,717,523,1240.00
05/03/2007,10:17,1507.25,1507.75,1507.00,1507.25,1200,175,1375.00
05/03/2007,10:18,1507.50,1507.75,1506.75,1506.75,645,1105,1750.00
05/03/2007,10:19,1506.75,1507.25,1506.75,1507.00,211,307,518.00
05/03/2007,10:20,1507.00,1507.25,1506.75,1507.25,166,379,545.00
05/03/2007,10:21,1507.25,1507.25,1507.00,1507.00,226,106,332.00
05/03/2007,10:22,1507.25,1507.75,1507.00,1507.75,1000,69,1069.00
05/03/2007,10:23,1507.75,1507.75,1507.25,1507.50,774,1267,2041.00
05/03/2007,10:24,1507.50,1507.50,1507.00,1507.00,174,338,512.00
05/03/2007,10:25,1507.25,1507.75,1507.00,1507.50,863,500,1363.00
05/03/2007,10:26,1507.50,1508.50,1507.50,1508.25,3524,792,4316.00
05/03/2007,10:27,1508.50,1508.75,1508.25,1508.50,1008,379,1387.00
05/03/2007,10:28,1508.50,1509.00,1508.00,1508.25,2697,2546,5243.00
05/03/2007,10:29,1508.25,1508.50,1507.25,1507.25,202,2224,2426.00
05/03/2007,10:30,1507.50,1508.00,1507.25,1507.75,1545,91,1636.00
05/03/2007,10:31,1508.00,1508.00,1507.50,1507.50,355,1057,1412.00
05/03/2007,10:32,1507.75,1507.75,1507.25,1507.25,285,1788,2073.00
05/03/2007,10:33,1507.25,1507.75,1507.25,1507.50,951,405,1356.00
05/03/2007,10:34,1507.50,1507.75,1507.25,1507.25,191,273,464.00
05/03/2007,10:35,1507.25,1507.50,1507.00,1507.00,143,1256,1399.00
05/03/2007,10:36,1507.00,1507.25,1506.75,1506.75,1372,495,1867.00
05/03/2007,10:37,1506.75,1507.25,1506.75,1507.25,1006,641,1647.00
05/03/2007,10:38,1507.00,1507.25,1507.00,1507.00,63,643,706.00
05/03/2007,10:39,1507.00,1507.00,1506.50,1506.75,440,1130,1570.00
05/03/2007,10:40,1506.75,1506.75,1506.25,1506.50,824,1978,2802.00
05/03/2007,10:41,1506.50,1506.50,1506.00,1506.00,807,2025,2832.00
05/03/2007,10:42,1506.00,1506.50,1506.00,1506.50,661,431,1092.00
05/03/2007,10:43,1506.25,1506.50,1506.25,1506.50,1094,126,1220.00
05/03/2007,10:44,1506.25,1506.75,1506.25,1506.75,770,139,909.00
05/03/2007,10:45,1506.50,1506.75,1506.25,1506.75,453,446,899.00
05/03/2007,10:46,1506.75,1507.00,1506.25,1506.50,589,873,1462.00
05/03/2007,10:47,1506.50,1507.00,1506.25,1506.75,888,576,1464.00
05/03/2007,10:48,1506.75,1507.00,1506.25,1506.75,451,921,1372.00
05/03/2007,10:49,1506.75,1506.75,1506.25,1506.50,883,463,1346.00
05/03/2007,10:50,1506.50,1506.75,1506.50,1506.75,464,371,835.00
05/03/2007,10:51,1507.00,1507.25,1506.75,1507.25,970,156,1126.00
05/03/2007,10:52,1507.00,1507.50,1506.75,1507.00,1118,616,1734.00
05/03/2007,10:53,1507.25,1507.25,1506.75,1507.00,72,212,284.00
05/03/2007,10:54,1507.00,1507.00,1506.50,1506.75,306,516,822.00
05/03/2007,10:55,1507.00,1507.00,1506.50,1506.50,18,278,296.00
05/03/2007,10:56,1506.75,1506.75,1506.25,1506.50,119,697,816.00
05/03/2007,10:57,1506.50,1507.00,1506.50,1507.00,270,146,416.00
05/03/2007,10:58,1507.00,1507.00,1506.75,1506.75,137,237,374.00
05/03/2007,10:59,1506.75,1507.25,1506.75,1506.75,358,584,942.00
05/03/2007,11:00,1507.00,1507.75,1506.75,1507.50,1929,568,2497.00
05/03/2007,11:01,1507.50,1508.25,1507.50,1508.00,3594,693,4287.00
05/03/2007,11:02,1507.75,1508.00,1507.00,1507.00,240,1987,2227.00
05/03/2007,11:03,1507.25,1507.25,1506.50,1506.50,402,1476,1878.00
05/03/2007,11:04,1506.50,1506.75,1506.50,1506.50,153,2265,2418.00
05/03/2007,11:05,1506.50,1506.50,1506.00,1506.00,514,2300,2814.00
05/03/2007,11:06,1506.00,1506.25,1506.00,1506.00,199,746,945.00
05/03/2007,11:07,1506.25,1506.25,1505.75,1506.00,52,600,652.00
05/03/2007,11:08,1506.00,1506.50,1505.75,1506.50,1428,165,1593.00
05/03/2007,11:09,1506.25,1506.75,1506.25,1506.25,485,735,1220.00
05/03/2007,11:10,1506.25,1506.50,1505.75,1506.00,384,665,1049.00
05/03/2007,11:11,1506.00,1506.25,1506.00,1506.00,28,462,490.00
05/03/2007,11:12,1505.75,1506.25,1505.75,1506.00,622,106,728.00
05/03/2007,11:13,1506.00,1506.25,1505.75,1505.75,72,475,547.00
05/03/2007,11:14,1506.00,1506.00,1505.75,1506.00,589,156,745.00
05/03/2007,11:15,1506.00,1506.00,1505.75,1505.75,725,17,742.00
05/03/2007,11:16,1506.00,1506.25,1505.75,1506.25,1155,253,1408.00
05/03/2007,11:17,1506.25,1506.75,1506.00,1506.50,1357,896,2253.00
05/03/2007,11:18,1506.50,1506.75,1506.25,1506.50,440,239,679.00
05/03/2007,11:19,1506.50,1507.00,1506.50,1506.75,479,21,500.00
05/03/2007,11:20,1507.00,1507.25,1506.50,1506.75,707,822,1529.00
05/03/2007,11:21,1506.50,1506.75,1506.50,1506.50,7,336,343.00
05/03/2007,11:22,1506.25,1506.50,1506.25,1506.50,207,163,370.00
05/03/2007,11:23,1506.25,1506.50,1506.00,1506.50,80,188,268.00
05/03/2007,11:24,1506.50,1506.50,1506.00,1506.00,12,263,275.00
05/03/2007,11:25,1506.00,1506.25,1506.00,1506.00,13,228,241.00
05/03/2007,11:26,1506.25,1506.50,1506.00,1506.50,917,29,946.00
05/03/2007,11:27,1506.25,1506.25,1505.50,1505.75,80,2847,2927.00
05/03/2007,11:28,1505.50,1506.00,1505.25,1505.50,865,1278,2143.00
05/03/2007,11:29,1505.50,1505.50,1505.25,1505.25,120,1515,1635.00
05/03/2007,11:30,1505.25,1505.25,1504.25,1504.25,2206,5705,7911.00
05/03/2007,11:31,1504.50,1504.75,1504.25,1504.50,1500,2135,3635.00
05/03/2007,11:32,1504.50,1504.75,1504.25,1504.75,653,1238,1891.00
05/03/2007,11:33,1504.50,1504.75,1504.25,1504.25,353,420,773.00
05/03/2007,11:34,1504.50,1505.00,1504.25,1505.00,951,192,1143.00
05/03/2007,11:35,1505.00,1505.25,1504.75,1505.25,1294,31,1325.00
05/03/2007,11:36,1505.00,1505.25,1505.00,1505.00,17,842,859.00
05/03/2007,11:37,1505.00,1505.25,1504.75,1505.00,602,373,975.00
05/03/2007,11:38,1505.00,1505.50,1505.00,1505.50,956,535,1491.00
05/03/2007,11:39,1505.50,1505.50,1505.25,1505.50,595,112,707.00
05/03/2007,11:40,1505.50,1505.50,1505.25,1505.25,140,4,144.00
05/03/2007,11:41,1505.50,1505.75,1505.25,1505.75,733,15,748.00
05/03/2007,11:42,1505.75,1505.75,1505.25,1505.25,25,481,506.00
05/03/2007,11:43,1505.50,1505.75,1505.25,1505.25,222,214,436.00
05/03/2007,11:44,1505.25,1505.50,1505.25,1505.25,59,162,221.00
05/03/2007,11:45,1505.25,1505.50,1505.25,1505.50,27,165,192.00
05/03/2007,11:46,1505.25,1505.50,1505.25,1505.50,19,233,252.00
05/03/2007,11:47,1505.25,1505.50,1505.25,1505.50,34,76,110.00
05/03/2007,11:48,1505.25,1505.50,1505.25,1505.25,37,108,145.00
05/03/2007,11:49,1505.50,1505.75,1505.25,1505.75,643,57,700.00
05/03/2007,11:50,1505.50,1505.75,1505.50,1505.75,123,12,135.00
05/03/2007,11:51,1505.75,1505.75,1505.50,1505.50,74,143,217.00
05/03/2007,11:52,1505.75,1505.75,1505.25,1505.50,269,768,1037.00
05/03/2007,11:53,1505.75,1505.75,1505.50,1505.75,34,214,248.00
05/03/2007,11:54,1505.75,1505.75,1505.50,1505.75,52,267,319.00
05/03/2007,11:55,1505.50,1506.75,1505.50,1506.50,3176,941,4117.00
05/03/2007,11:56,1506.50,1506.75,1506.25,1506.75,1036,260,1296.00
05/03/2007,11:57,1506.50,1506.75,1506.25,1506.50,139,345,484.00
05/03/2007,11:58,1506.50,1506.75,1506.25,1506.25,615,161,776.00
05/03/2007,11:59,1506.25,1506.50,1506.25,1506.25,44,123,167.00
05/03/2007,12:00,1506.25,1506.50,1506.25,1506.25,33,71,104.00
05/03/2007,12:01,1506.25,1506.50,1506.00,1506.25,294,600,894.00
05/03/2007,12:02,1506.25,1506.75,1506.25,1506.50,931,157,1088.00
05/03/2007,12:03,1506.75,1507.25,1506.50,1507.25,2701,324,3025.00
05/03/2007,12:04,1507.25,1507.25,1506.50,1506.75,214,1399,1613.00
05/03/2007,12:05,1506.75,1507.00,1506.50,1506.75,117,449,566.00
05/03/2007,12:06,1506.75,1506.75,1506.50,1506.75,63,63,126.00
05/03/2007,12:07,1506.75,1506.75,1506.50,1506.75,35,290,325.00
05/03/2007,12:08,1506.75,1507.00,1506.50,1506.50,233,164,397.00
05/03/2007,12:09,1506.50,1506.75,1506.50,1506.50,24,56,80.00
05/03/2007,12:10,1506.50,1506.75,1506.50,1506.50,306,13,319.00
05/03/2007,12:11,1506.75,1506.75,1506.50,1506.75,87,203,290.00
05/03/2007,12:12,1506.50,1506.75,1506.50,1506.75,375,135,510.00
05/03/2007,12:13,1506.50,1506.75,1506.50,1506.50,550,156,706.00
05/03/2007,12:14,1506.50,1506.75,1506.50,1506.50,31,138,169.00
05/03/2007,12:15,1506.50,1506.75,1506.25,1506.25,62,284,346.00
05/03/2007,12:16,1506.50,1506.50,1506.00,1506.00,23,792,815.00
05/03/2007,12:17,1506.00,1506.25,1505.75,1506.00,102,1230,1332.00
05/03/2007,12:18,1506.00,1506.25,1505.75,1506.25,353,231,584.00
05/03/2007,12:19,1506.00,1506.25,1505.75,1506.25,285,212,497.00
05/03/2007,12:20,1506.25,1506.25,1505.75,1506.00,426,316,742.00
05/03/2007,12:21,1506.00,1506.25,1505.75,1506.00,22,338,360.00
05/03/2007,12:22,1506.00,1506.00,1505.75,1506.00,42,130,172.00
05/03/2007,12:23,1506.00,1506.00,1505.75,1506.00,62,25,87.00
05/03/2007,12:24,1506.00,1506.00,1505.25,1505.25,216,1099,1315.00
05/03/2007,12:25,1505.50,1505.50,1505.25,1505.25,168,67,235.00
05/03/2007,12:26,1505.25,1505.75,1505.00,1505.25,744,986,1730.00
05/03/2007,12:27,1505.25,1505.50,1504.75,1505.00,201,946,1147.00
05/03/2007,12:28,1504.75,1505.00,1504.50,1505.00,1777,1702,3479.00
05/03/2007,12:29,1505.00,1505.50,1505.00,1505.50,722,1172,1894.00
05/03/2007,12:30,1505.50,1505.75,1505.25,1505.75,619,125,744.00
05/03/2007,12:31,1505.75,1505.75,1505.50,1505.50,150,83,233.00
05/03/2007,12:32,1505.75,1505.75,1505.25,1505.50,80,486,566.00
05/03/2007,12:33,1505.50,1505.75,1505.25,1505.50,274,30,304.00
05/03/2007,12:34,1505.50,1505.50,1504.75,1505.00,714,1007,1721.00
05/03/2007,12:35,1505.00,1505.50,1505.00,1505.25,381,396,777.00
05/03/2007,12:36,1505.25,1505.50,1505.00,1505.25,129,501,630.00
05/03/2007,12:37,1505.00,1505.25,1505.00,1505.25,31,108,139.00
05/03/2007,12:38,1505.25,1505.50,1505.00,1505.50,240,264,504.00
05/03/2007,12:39,1505.25,1505.50,1505.00,1505.25,43,334,377.00
05/03/2007,12:40,1505.25,1505.50,1505.00,1505.50,58,181,239.00
05/03/2007,12:41,1505.50,1505.75,1505.25,1505.75,330,130,460.00
05/03/2007,12:42,1505.50,1506.25,1505.50,1506.25,817,45,862.00
05/03/2007,12:43,1506.25,1506.25,1506.00,1506.00,806,121,927.00
05/03/2007,12:44,1506.25,1506.25,1506.00,1506.25,126,5,131.00
05/03/2007,12:45,1506.25,1506.75,1506.25,1506.75,3081,691,3772.00
05/03/2007,12:46,1506.75,1507.00,1506.50,1506.50,930,553,1483.00
05/03/2007,12:47,1506.50,1506.75,1506.50,1506.50,32,373,405.00
05/03/2007,12:48,1506.50,1506.75,1506.25,1506.75,886,682,1568.00
05/03/2007,12:49,1506.75,1506.75,1506.50,1506.50,258,60,318.00
05/03/2007,12:50,1506.75,1507.75,1506.50,1507.25,4075,1238,5313.00
05/03/2007,12:51,1507.50,1507.75,1507.00,1507.25,730,1027,1757.00
05/03/2007,12:52,1507.00,1507.25,1506.75,1506.75,711,649,1360.00
05/03/2007,12:53,1507.00,1507.25,1507.00,1507.25,606,26,632.00
05/03/2007,12:54,1507.25,1507.25,1506.75,1507.25,329,266,595.00
05/03/2007,12:55,1507.00,1507.25,1506.75,1506.75,10,348,358.00
05/03/2007,12:56,1507.00,1507.00,1506.75,1507.00,51,100,151.00
05/03/2007,12:57,1506.75,1507.00,1506.75,1506.75,24,36,60.00
05/03/2007,12:58,1507.00,1507.50,1506.75,1507.25,1007,133,1140.00
05/03/2007,12:59,1507.50,1507.75,1507.00,1507.25,441,829,1270.00
05/03/2007,13:00,1507.25,1507.25,1506.50,1506.75,548,1153,1701.00
05/03/2007,13:01,1506.75,1507.00,1506.50,1506.75,923,418,1341.00
05/03/2007,13:02,1506.50,1507.00,1506.50,1506.50,457,576,1033.00
05/03/2007,13:03,1506.50,1506.75,1506.50,1506.50,115,115,230.00
05/03/2007,13:04,1506.50,1507.00,1506.25,1506.75,1571,470,2041.00
05/03/2007,13:05,1506.75,1507.00,1506.75,1507.00,56,14,70.00
05/03/2007,13:06,1507.00,1507.00,1506.50,1506.75,354,387,741.00
05/03/2007,13:07,1506.75,1507.00,1506.50,1506.75,653,738,1391.00
05/03/2007,13:08,1506.50,1506.75,1506.25,1506.25,16,1125,1141.00
05/03/2007,13:09,1506.50,1506.50,1506.25,1506.25,570,2,572.00
05/03/2007,13:10,1506.50,1506.75,1506.25,1506.50,160,170,330.00
05/03/2007,13:11,1506.50,1506.75,1506.50,1506.75,33,72,105.00
05/03/2007,13:12,1506.75,1507.00,1506.50,1507.00,378,10,388.00
05/03/2007,13:13,1507.00,1507.50,1507.00,1507.25,2036,187,2223.00
05/03/2007,13:14,1507.50,1507.75,1506.75,1507.25,948,1422,2370.00
05/03/2007,13:15,1507.50,1507.50,1507.00,1507.25,430,1164,1594.00
05/03/2007,13:16,1507.50,1507.50,1507.00,1507.25,211,297,508.00
05/03/2007,13:17,1507.25,1507.75,1507.25,1507.50,1406,211,1617.00
05/03/2007,13:18,1507.50,1507.50,1507.25,1507.50,448,14,462.00
05/03/2007,13:19,1507.50,1507.50,1507.25,1507.50,95,6,101.00
05/03/2007,13:20,1507.50,1508.00,1507.50,1507.75,1632,239,1871.00
05/03/2007,13:21,1507.75,1507.75,1507.25,1507.25,63,1473,1536.00
05/03/2007,13:22,1507.25,1507.50,1506.50,1506.50,18,1572,1590.00
05/03/2007,13:23,1506.50,1507.50,1506.50,1507.50,1002,185,1187.00
05/03/2007,13:24,1507.50,1507.50,1507.00,1507.25,54,124,178.00
05/03/2007,13:25,1507.00,1507.00,1506.75,1506.75,104,389,493.00
05/03/2007,13:26,1507.00,1507.25,1506.75,1507.25,288,4,292.00
05/03/2007,13:27,1507.00,1507.50,1507.00,1507.25,271,187,458.00
05/03/2007,13:28,1507.00,1507.25,1507.00,1507.25,15,70,85.00
05/03/2007,13:29,1507.25,1507.50,1507.00,1507.50,370,44,414.00
05/03/2007,13:30,1507.25,1508.00,1507.00,1507.75,1812,771,2583.00
05/03/2007,13:31,1507.50,1508.25,1507.50,1507.75,1928,1162,3090.00
05/03/2007,13:32,1508.00,1508.00,1507.75,1508.00,187,80,267.00
05/03/2007,13:33,1508.00,1508.00,1507.75,1508.00,102,153,255.00
05/03/2007,13:34,1507.75,1508.00,1507.75,1507.75,23,665,688.00
05/03/2007,13:35,1507.50,1507.50,1507.00,1507.25,329,969,1298.00
05/03/2007,13:36,1507.25,1507.75,1507.25,1507.50,810,22,832.00
05/03/2007,13:37,1507.75,1507.75,1507.00,1507.00,367,1005,1372.00
05/03/2007,13:38,1507.00,1507.00,1506.50,1506.75,490,1108,1598.00
05/03/2007,13:39,1506.75,1507.00,1505.75,1505.75,146,2261,2407.00
05/03/2007,13:40,1505.75,1506.75,1505.75,1506.25,1840,1042,2882.00
05/03/2007,13:41,1506.50,1506.50,1506.25,1506.25,42,494,536.00
05/03/2007,13:42,1506.25,1506.75,1506.00,1506.75,408,330,738.00
05/03/2007,13:43,1506.75,1507.00,1506.50,1506.75,590,196,786.00
05/03/2007,13:44,1506.75,1507.00,1506.50,1507.00,299,250,549.00
05/03/2007,13:45,1506.75,1506.75,1506.50,1506.50,36,466,502.00
05/03/2007,13:46,1506.50,1506.50,1506.25,1506.50,225,18,243.00
05/03/2007,13:47,1506.50,1506.75,1506.50,1506.50,89,208,297.00
05/03/2007,13:48,1506.50,1507.00,1506.50,1507.00,664,656,1320.00
05/03/2007,13:49,1506.75,1507.25,1506.75,1507.00,781,50,831.00
05/03/2007,13:50,1507.00,1507.50,1507.00,1507.00,624,215,839.00
05/03/2007,13:51,1507.25,1507.75,1507.00,1507.50,1437,479,1916.00
05/03/2007,13:52,1507.50,1508.00,1507.50,1507.75,728,343,1071.00
05/03/2007,13:53,1507.75,1508.00,1507.50,1507.75,230,1056,1286.00
05/03/2007,13:54,1507.75,1508.00,1507.50,1507.50,485,675,1160.00
05/03/2007,13:55,1507.75,1508.00,1507.50,1508.00,1028,366,1394.00
05/03/2007,13:56,1507.75,1508.25,1507.75,1507.75,934,582,1516.00
05/03/2007,13:57,1508.00,1508.00,1507.25,1508.00,1251,913,2164.00
05/03/2007,13:58,1508.00,1508.00,1507.75,1507.75,142,495,637.00
05/03/2007,13:59,1507.75,1508.25,1507.50,1508.00,389,356,745.00
05/03/2007,14:00,1508.00,1508.75,1508.00,1508.50,3834,2418,6252.00
05/03/2007,14:01,1508.75,1509.25,1508.50,1508.75,6254,3101,9355.00
05/03/2007,14:02,1508.75,1508.75,1508.25,1508.25,1331,1445,2776.00
05/03/2007,14:03,1508.25,1508.50,1508.00,1508.25,832,1485,2317.00
05/03/2007,14:04,1508.25,1508.50,1508.00,1508.50,400,323,723.00
05/03/2007,14:05,1508.25,1508.50,1508.00,1508.50,331,391,722.00
05/03/2007,14:06,1508.25,1508.75,1508.25,1508.50,464,107,571.00
05/03/2007,14:07,1508.75,1508.75,1508.25,1508.50,183,931,1114.00
05/03/2007,14:08,1508.50,1508.50,1508.25,1508.50,91,39,130.00
05/03/2007,14:09,1508.50,1508.75,1508.25,1508.75,746,21,767.00
05/03/2007,14:10,1508.50,1508.75,1507.75,1507.75,290,3225,3515.00
05/03/2007,14:11,1507.75,1508.25,1507.75,1508.00,2031,826,2857.00
05/03/2007,14:12,1508.00,1508.25,1507.75,1508.00,618,581,1199.00
05/03/2007,14:13,1508.25,1508.25,1507.75,1508.00,62,643,705.00
05/03/2007,14:14,1507.75,1508.00,1507.75,1508.00,380,74,454.00
05/03/2007,14:15,1508.00,1508.00,1507.75,1508.00,103,36,139.00
05/03/2007,14:16,1508.00,1508.25,1507.75,1508.25,442,27,469.00
05/03/2007,14:17,1508.25,1508.25,1507.75,1508.00,112,360,472.00
05/03/2007,14:18,1508.00,1508.75,1508.00,1508.50,1056,769,1825.00
05/03/2007,14:19,1508.50,1508.75,1508.25,1508.50,666,640,1306.00
05/03/2007,14:20,1508.50,1508.75,1508.00,1508.25,662,936,1598.00
05/03/2007,14:21,1508.25,1508.50,1508.00,1508.25,280,390,670.00
05/03/2007,14:22,1508.25,1508.75,1508.25,1508.50,774,346,1120.00
05/03/2007,14:23,1508.25,1508.50,1508.00,1508.25,430,537,967.00
05/03/2007,14:24,1508.25,1508.50,1508.00,1508.50,449,467,916.00
05/03/2007,14:25,1508.50,1508.75,1508.25,1508.25,1230,117,1347.00
05/03/2007,14:26,1508.25,1508.75,1508.25,1508.75,553,118,671.00
05/03/2007,14:27,1508.75,1508.75,1508.25,1508.50,861,267,1128.00
05/03/2007,14:28,1508.50,1508.75,1508.25,1508.50,263,360,623.00
05/03/2007,14:29,1508.50,1508.75,1508.25,1508.75,430,318,748.00
05/03/2007,14:30,1508.50,1508.75,1508.25,1508.50,139,532,671.00
05/03/2007,14:31,1508.25,1508.75,1508.25,1508.75,1470,444,1914.00
05/03/2007,14:32,1508.50,1509.00,1508.25,1508.75,2036,1386,3422.00
05/03/2007,14:33,1508.75,1508.75,1508.25,1508.50,399,1555,1954.00
05/03/2007,14:34,1508.50,1508.75,1508.25,1508.50,540,434,974.00
05/03/2007,14:35,1508.50,1508.50,1508.00,1508.25,1079,921,2000.00
05/03/2007,14:36,1508.25,1508.50,1507.50,1507.50,221,3953,4174.00
05/03/2007,14:37,1507.75,1508.00,1507.50,1507.75,1113,257,1370.00
05/03/2007,14:38,1507.75,1508.00,1507.50,1507.50,498,2310,2808.00
05/03/2007,14:39,1507.75,1507.75,1507.25,1507.50,1848,2891,4739.00
05/03/2007,14:40,1507.50,1507.50,1507.25,1507.50,623,1346,1969.00
05/03/2007,14:41,1507.25,1507.50,1507.00,1507.25,4229,942,5171.00
05/03/2007,14:42,1507.25,1507.25,1507.00,1507.25,491,970,1461.00
05/03/2007,14:43,1507.25,1507.50,1507.00,1507.25,919,1925,2844.00
05/03/2007,14:44,1507.25,1507.50,1506.75,1506.75,402,1343,1745.00
05/03/2007,14:45,1506.75,1507.00,1506.75,1507.00,195,535,730.00
05/03/2007,14:46,1506.75,1507.25,1506.75,1507.25,1545,456,2001.00
05/03/2007,14:47,1507.25,1507.25,1507.00,1507.25,262,1550,1812.00
05/03/2007,14:48,1507.00,1507.25,1506.50,1506.75,504,1669,2173.00
05/03/2007,14:49,1507.00,1507.00,1506.50,1506.75,45,1256,1301.00
05/03/2007,14:50,1506.50,1507.00,1506.50,1506.50,3053,1755,4808.00
05/03/2007,14:51,1506.50,1507.00,1506.50,1506.75,1847,1054,2901.00
05/03/2007,14:52,1506.75,1507.00,1506.50,1506.75,701,390,1091.00
05/03/2007,14:53,1506.75,1507.00,1506.50,1506.75,2785,1525,4310.00
05/03/2007,14:54,1506.75,1507.00,1506.75,1506.75,1065,137,1202.00
05/03/2007,14:55,1507.00,1507.50,1506.75,1507.25,3749,2076,5825.00
05/03/2007,14:56,1507.00,1507.75,1507.00,1507.75,3983,1167,5150.00
05/03/2007,14:57,1507.75,1507.75,1507.50,1507.75,1509,957,2466.00
05/03/2007,14:58,1507.50,1507.75,1507.25,1507.50,1169,3848,5017.00
05/03/2007,14:59,1507.50,1507.50,1507.25,1507.50,2505,1447,3952.00
05/03/2007,15:00,1507.50,1508.00,1507.25,1507.75,7541,7609,15150.00
05/03/2007,15:01,1507.75,1508.50,1507.50,1507.75,7124,5567,12691.00
05/03/2007,15:02,1508.00,1508.25,1507.75,1508.25,2907,475,3382.00
05/03/2007,15:03,1508.25,1508.75,1508.00,1508.25,2954,866,3820.00
05/03/2007,15:04,1508.50,1508.50,1508.00,1508.00,635,3983,4618.00
05/03/2007,15:05,1508.00,1508.25,1507.50,1507.75,681,3773,4454.00
05/03/2007,15:06,1507.75,1508.25,1507.75,1508.00,1310,767,2077.00
05/03/2007,15:07,1508.00,1508.25,1507.75,1507.75,351,1774,2125.00
05/03/2007,15:08,1507.75,1508.00,1507.50,1508.00,456,791,1247.00
05/03/2007,15:09,1507.75,1508.00,1507.50,1507.75,775,1358,2133.00
05/03/2007,15:10,1507.75,1508.00,1507.75,1508.00,137,459,596.00
05/03/2007,15:11,1507.75,1508.25,1507.75,1508.00,2545,624,3169.00
05/03/2007,15:12,1508.00,1508.50,1508.00,1508.25,1518,745,2263.00
05/03/2007,15:13,1508.25,1508.50,1507.75,1508.25,61,3858,3919.00
05/03/2007,15:14,1508.00,1508.25,1507.75,1508.25,659,619,1278.00
05/03/2007,15:15,1508.00,1508.50,1508.00,1508.00,3804,3412,7216.00
05/03/2007,15:16,1508.25,1508.25,1508.25,1508.25,129,0,129.00
05/03/2007,15:31,1507.75,1508.00,1507.50,1507.75,65,447,512.00
05/03/2007,15:32,1507.75,1507.75,1507.50,1507.75,250,2,252.00
05/03/2007,15:33,1507.75,1507.75,1507.50,1507.75,285,55,340.00
05/03/2007,15:34,1507.75,1507.75,1507.50,1507.50,82,1,83.00
05/03/2007,15:35,1507.50,1507.75,1507.25,1507.50,10,439,449.00
05/03/2007,15:36,1507.50,1507.50,1507.25,1507.50,27,1,28.00
05/03/2007,15:37,1507.50,1507.50,1507.50,1507.50,25,0,25.00
05/03/2007,15:38,1507.50,1507.50,1507.50,1507.50,4,0,4.00
05/03/2007,15:40,1507.50,1507.50,1507.00,1507.25,126,900,1026.00
05/03/2007,15:41,1507.25,1507.25,1507.00,1507.25,56,40,96.00
05/03/2007,15:42,1507.25,1507.50,1507.25,1507.50,31,0,31.00
05/03/2007,15:43,1507.50,1507.50,1507.50,1507.50,6,0,6.00
05/03/2007,15:44,1507.25,1507.25,1507.00,1507.00,0,81,81.00
05/03/2007,15:45,1507.25,1507.25,1507.00,1507.25,13,85,98.00
05/03/2007,15:46,1507.25,1507.25,1507.25,1507.25,4,0,4.00
05/03/2007,15:47,1507.00,1507.00,1507.00,1507.00,0,329,329.00
05/03/2007,15:48,1507.00,1507.25,1507.00,1507.25,8,60,68.00
05/03/2007,15:49,1507.00,1507.00,1507.00,1507.00,0,40,40.00
05/03/2007,15:50,1507.00,1507.00,1507.00,1507.00,0,3,3.00
05/03/2007,15:51,1507.00,1507.00,1507.00,1507.00,0,2,2.00
05/03/2007,15:52,1507.00,1507.25,1507.00,1507.00,5,21,26.00
05/03/2007,15:53,1507.00,1507.00,1507.00,1507.00,0,1,1.00
05/03/2007,15:54,1507.00,1507.00,1507.00,1507.00,0,3,3.00
05/03/2007,15:56,1507.25,1507.25,1507.25,1507.25,3,0,3.00
05/03/2007,15:57,1507.25,1507.25,1507.00,1507.00,7,31,38.00
05/03/2007,15:58,1507.00,1507.00,1507.00,1507.00,0,1,1.00
05/03/2007,15:59,1507.25,1507.25,1507.25,1507.25,5,0,5.00
05/03/2007,16:00,1507.25,1507.50,1507.00,1507.50,752,136,888.00
05/03/2007,17:01,1507.75,1507.75,1507.50,1507.50,21,53,74.00
05/03/2007,17:02,1507.50,1507.50,1507.50,1507.50,0,3,3.00
05/03/2007,17:03,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,17:04,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,17:07,1507.50,1507.75,1507.50,1507.75,2,1,3.00
05/03/2007,17:10,1507.50,1507.50,1507.50,1507.50,0,3,3.00
05/03/2007,17:13,1507.50,1507.50,1507.50,1507.50,0,9,9.00
05/03/2007,17:14,1507.50,1507.75,1507.50,1507.75,50,1,51.00
05/03/2007,17:17,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/03/2007,17:21,1507.50,1507.50,1507.50,1507.50,0,41,41.00
05/03/2007,17:22,1507.50,1507.50,1507.50,1507.50,0,8,8.00
05/03/2007,17:23,1507.50,1507.50,1507.50,1507.50,0,4,4.00
05/03/2007,17:25,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,17:27,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,17:28,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,17:29,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,17:30,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,17:31,1507.50,1507.50,1507.50,1507.50,0,4,4.00
05/03/2007,17:32,1507.50,1507.50,1507.50,1507.50,0,3,3.00
05/03/2007,17:33,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,17:34,1507.50,1507.50,1507.50,1507.50,0,84,84.00
05/03/2007,17:36,1507.50,1507.50,1507.50,1507.50,0,21,21.00
05/03/2007,17:37,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,17:38,1507.50,1507.50,1507.50,1507.50,0,14,14.00
05/03/2007,17:39,1507.50,1507.50,1507.50,1507.50,0,5,5.00
05/03/2007,17:40,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,17:41,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,17:42,1507.50,1507.75,1507.50,1507.75,3,40,43.00
05/03/2007,17:43,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,17:45,1507.50,1507.50,1507.50,1507.50,0,5,5.00
05/03/2007,17:46,1507.50,1507.50,1507.50,1507.50,0,15,15.00
05/03/2007,17:49,1507.50,1507.50,1507.50,1507.50,0,4,4.00
05/03/2007,17:50,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,17:51,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/03/2007,17:59,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,18:06,1507.50,1507.50,1507.50,1507.50,0,108,108.00
05/03/2007,18:07,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,18:10,1507.50,1507.75,1507.50,1507.75,2,2,4.00
05/03/2007,18:12,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,18:13,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,18:16,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,18:18,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,18:21,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,18:26,1507.50,1507.50,1507.50,1507.50,0,14,14.00
05/03/2007,18:27,1507.50,1507.75,1507.50,1507.50,1,5,6.00
05/03/2007,18:31,1507.75,1507.75,1507.75,1507.75,15,0,15.00
05/03/2007,18:35,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/03/2007,18:36,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/03/2007,18:37,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/03/2007,18:38,1507.75,1507.75,1507.75,1507.75,6,0,6.00
05/03/2007,18:39,1507.50,1507.50,1507.50,1507.50,0,5,5.00
05/03/2007,18:42,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,18:43,1507.50,1507.50,1507.50,1507.50,0,4,4.00
05/03/2007,18:45,1507.50,1507.50,1507.25,1507.25,0,57,57.00
05/03/2007,18:48,1507.50,1507.50,1507.50,1507.50,3,0,3.00
05/03/2007,18:51,1507.25,1507.25,1507.25,1507.25,0,40,40.00
05/03/2007,18:53,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,18:54,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/03/2007,18:57,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,18:58,1507.50,1507.50,1507.50,1507.50,40,0,40.00
05/03/2007,18:59,1507.50,1507.50,1507.25,1507.25,1,20,21.00
05/03/2007,19:04,1507.50,1507.50,1507.50,1507.50,30,0,30.00
05/03/2007,19:05,1507.50,1507.50,1507.50,1507.50,34,0,34.00
05/03/2007,19:06,1507.50,1507.50,1507.50,1507.50,6,0,6.00
05/03/2007,19:07,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,19:08,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:10,1507.50,1507.50,1507.50,1507.50,6,0,6.00
05/03/2007,19:12,1507.50,1507.50,1507.50,1507.50,31,0,31.00
05/03/2007,19:13,1507.50,1507.50,1507.50,1507.50,15,0,15.00
05/03/2007,19:18,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:24,1507.25,1507.25,1507.25,1507.25,0,3,3.00
05/03/2007,19:27,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:35,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:40,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:44,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:46,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:48,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:51,1507.50,1507.50,1507.25,1507.25,20,1,21.00
05/03/2007,19:52,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,19:53,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/03/2007,19:54,1507.50,1507.50,1507.50,1507.50,13,0,13.00
05/03/2007,19:55,1507.50,1507.50,1507.50,1507.50,19,0,19.00
05/03/2007,20:05,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,20:10,1507.25,1507.25,1507.25,1507.25,0,171,171.00
05/03/2007,20:13,1507.00,1507.00,1507.00,1507.00,0,20,20.00
05/03/2007,20:15,1507.25,1507.25,1507.00,1507.00,5,1,6.00
05/03/2007,20:16,1507.25,1507.25,1507.25,1507.25,25,0,25.00
05/03/2007,20:17,1507.25,1507.25,1507.25,1507.25,10,0,10.00
05/03/2007,20:18,1507.25,1507.25,1507.25,1507.25,5,0,5.00
05/03/2007,20:19,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/03/2007,20:22,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,20:23,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,20:24,1507.25,1507.50,1507.25,1507.50,1,5,6.00
05/03/2007,20:35,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,20:36,1507.25,1507.25,1507.00,1507.00,0,100,100.00
05/03/2007,20:37,1507.00,1507.25,1507.00,1507.25,3,1,4.00
05/03/2007,20:39,1507.25,1507.25,1507.25,1507.25,9,0,9.00
05/03/2007,20:41,1507.25,1507.25,1507.25,1507.25,2,0,2.00
05/03/2007,20:43,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,20:54,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,20:57,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/03/2007,21:00,1507.50,1507.50,1507.50,1507.50,78,0,78.00
05/03/2007,21:02,1507.50,1507.50,1507.50,1507.50,10,0,10.00
05/03/2007,21:04,1507.75,1507.75,1507.75,1507.75,77,0,77.00
05/03/2007,21:07,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,21:08,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/03/2007,21:09,1508.00,1508.00,1508.00,1508.00,6,0,6.00
05/03/2007,21:10,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/03/2007,21:11,1508.00,1508.00,1508.00,1508.00,2,0,2.00
05/03/2007,21:12,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/03/2007,21:13,1507.75,1507.75,1507.75,1507.75,0,5,5.00
05/03/2007,21:14,1507.75,1507.75,1507.75,1507.75,0,10,10.00
05/03/2007,21:15,1507.75,1507.75,1507.75,1507.75,0,5,5.00
05/03/2007,21:16,1507.75,1507.75,1507.75,1507.75,0,4,4.00
05/03/2007,21:17,1507.75,1507.75,1507.75,1507.75,0,14,14.00
05/03/2007,21:19,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/03/2007,21:20,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,21:21,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,21:26,1507.50,1507.50,1507.50,1507.50,0,32,32.00
05/03/2007,21:27,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,21:28,1507.50,1507.50,1507.50,1507.50,0,11,11.00
05/03/2007,21:31,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,21:38,1507.50,1507.50,1507.50,1507.50,0,5,5.00
05/03/2007,21:41,1507.50,1507.50,1507.50,1507.50,0,11,11.00
05/03/2007,21:42,1507.50,1507.50,1507.50,1507.50,0,3,3.00
05/03/2007,21:43,1507.50,1507.75,1507.50,1507.75,3,1,4.00
05/03/2007,21:44,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,21:47,1507.75,1507.75,1507.50,1507.75,2,1,3.00
05/03/2007,21:48,1507.75,1507.75,1507.50,1507.50,1,1,2.00
05/03/2007,22:00,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/03/2007,22:06,1507.75,1507.75,1507.75,1507.75,6,0,6.00
05/03/2007,22:12,1507.75,1507.75,1507.75,1507.75,5,0,5.00
05/03/2007,22:13,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,22:14,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/03/2007,22:15,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/03/2007,22:16,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,22:20,1507.75,1507.75,1507.75,1507.75,8,0,8.00
05/03/2007,22:23,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/03/2007,22:26,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,22:28,1507.75,1507.75,1507.75,1507.75,10,0,10.00
05/03/2007,22:29,1507.75,1507.75,1507.75,1507.75,15,0,15.00
05/03/2007,22:30,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/03/2007,22:31,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/03/2007,22:33,1507.50,1507.50,1507.50,1507.50,0,66,66.00
05/03/2007,22:34,1507.50,1507.50,1507.50,1507.50,0,61,61.00
05/03/2007,22:36,1507.50,1507.50,1507.50,1507.50,0,4,4.00
05/03/2007,22:42,1507.50,1507.50,1507.25,1507.25,0,8,8.00
05/03/2007,22:43,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/03/2007,22:44,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,22:45,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,22:47,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/03/2007,22:48,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,22:49,1507.50,1507.50,1507.25,1507.25,40,1,41.00
05/03/2007,22:55,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,22:56,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,22:58,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,23:04,1507.50,1507.50,1507.50,1507.50,4,0,4.00
05/03/2007,23:07,1507.25,1507.50,1507.25,1507.50,8,4,12.00
05/03/2007,23:08,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,23:09,1507.25,1507.50,1507.25,1507.50,5,1,6.00
05/03/2007,23:14,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,23:21,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,23:25,1507.50,1507.50,1507.25,1507.25,4,2,6.00
05/03/2007,23:26,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/03/2007,23:28,1507.25,1507.25,1507.25,1507.25,0,3,3.00
05/03/2007,23:29,1507.25,1507.25,1507.25,1507.25,0,2,2.00
05/03/2007,23:30,1507.25,1507.50,1507.25,1507.50,164,1,165.00
05/03/2007,23:32,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,23:33,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/03/2007,23:34,1507.75,1507.75,1507.75,1507.75,7,0,7.00
05/03/2007,23:39,1507.50,1507.50,1507.50,1507.50,0,5,5.00
05/03/2007,23:40,1507.75,1507.75,1507.75,1507.75,20,0,20.00
05/03/2007,23:41,1507.75,1507.75,1507.50,1507.50,1,1,2.00
05/03/2007,23:43,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/03/2007,23:48,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/03/2007,23:50,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/03/2007,23:51,1507.75,1508.00,1507.75,1508.00,154,0,154.00
05/03/2007,23:55,1508.00,1508.00,1508.00,1508.00,212,0,212.00
05/03/2007,23:58,1507.75,1507.75,1507.75,1507.75,0,7,7.00
05/03/2007,23:59,1508.00,1508.00,1508.00,1508.00,3,0,3.00
05/04/2007,00:01,1508.00,1508.00,1508.00,1508.00,5,0,5.00
05/04/2007,00:04,1507.75,1507.75,1507.75,1507.75,0,6,6.00
05/04/2007,00:05,1507.75,1507.75,1507.50,1507.50,0,7,7.00
05/04/2007,00:06,1507.75,1508.00,1507.75,1508.00,4,0,4.00
05/04/2007,00:07,1508.00,1508.25,1508.00,1508.25,96,0,96.00
05/04/2007,00:09,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,00:11,1507.75,1507.75,1507.50,1507.75,1,6,7.00
05/04/2007,00:18,1507.75,1507.75,1507.75,1507.75,7,0,7.00
05/04/2007,00:26,1508.00,1508.00,1508.00,1508.00,13,0,13.00
05/04/2007,00:27,1508.00,1508.00,1508.00,1508.00,12,0,12.00
05/04/2007,00:32,1508.00,1508.25,1508.00,1508.00,149,9,158.00
05/04/2007,00:36,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,00:41,1508.00,1508.25,1508.00,1508.25,4,4,8.00
05/04/2007,00:42,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,00:43,1508.25,1508.25,1508.00,1508.00,2,1,3.00
05/04/2007,00:44,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,00:48,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,00:49,1508.25,1508.25,1508.25,1508.25,56,0,56.00
05/04/2007,00:51,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,00:54,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,00:56,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,00:57,1508.00,1508.25,1508.00,1508.00,2,6,8.00
05/04/2007,00:58,1508.00,1508.00,1508.00,1508.00,0,38,38.00
05/04/2007,01:01,1508.25,1508.25,1508.00,1508.00,1,40,41.00
05/04/2007,01:02,1508.00,1508.25,1508.00,1508.00,18,34,52.00
05/04/2007,01:04,1508.00,1508.00,1508.00,1508.00,0,6,6.00
05/04/2007,01:05,1508.25,1508.25,1508.25,1508.25,6,0,6.00
05/04/2007,01:06,1508.00,1508.00,1508.00,1508.00,0,15,15.00
05/04/2007,01:07,1508.00,1508.00,1508.00,1508.00,0,2,2.00
05/04/2007,01:08,1507.75,1508.00,1507.75,1508.00,10,32,42.00
05/04/2007,01:10,1508.00,1508.00,1508.00,1508.00,2,0,2.00
05/04/2007,01:11,1508.00,1508.00,1508.00,1508.00,4,0,4.00
05/04/2007,01:14,1508.25,1508.25,1508.00,1508.00,10,1,11.00
05/04/2007,01:16,1508.25,1508.25,1508.25,1508.25,289,0,289.00
05/04/2007,01:17,1508.25,1508.50,1508.25,1508.25,32,30,62.00
05/04/2007,01:18,1508.25,1508.50,1508.25,1508.50,6,1,7.00
05/04/2007,01:20,1508.50,1508.50,1508.25,1508.25,1,2,3.00
05/04/2007,01:21,1508.25,1508.25,1508.25,1508.25,0,7,7.00
05/04/2007,01:23,1508.25,1508.25,1508.25,1508.25,0,6,6.00
05/04/2007,01:25,1508.50,1508.50,1508.50,1508.50,3,0,3.00
05/04/2007,01:26,1508.25,1508.25,1508.25,1508.25,0,50,50.00
05/04/2007,01:29,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,01:30,1508.00,1508.00,1507.75,1507.75,0,122,122.00
05/04/2007,01:32,1507.75,1507.75,1507.75,1507.75,0,10,10.00
05/04/2007,01:33,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/04/2007,01:34,1508.00,1508.25,1508.00,1508.25,152,0,152.00
05/04/2007,01:35,1508.25,1508.25,1508.25,1508.25,6,0,6.00
05/04/2007,01:36,1508.25,1508.25,1508.00,1508.00,10,1,11.00
05/04/2007,01:38,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,01:39,1508.25,1508.25,1508.25,1508.25,11,0,11.00
05/04/2007,01:40,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,01:41,1508.25,1508.25,1508.25,1508.25,10,0,10.00
05/04/2007,01:42,1508.25,1508.25,1508.25,1508.25,9,0,9.00
05/04/2007,01:43,1508.25,1508.25,1508.25,1508.25,13,0,13.00
05/04/2007,01:47,1508.50,1508.50,1508.50,1508.50,1,0,1.00
05/04/2007,01:49,1508.50,1508.50,1508.25,1508.25,2,5,7.00
05/04/2007,01:50,1508.25,1508.25,1508.00,1508.00,0,165,165.00
05/04/2007,01:51,1508.00,1508.00,1508.00,1508.00,0,3,3.00
05/04/2007,01:53,1508.00,1508.25,1508.00,1508.25,1,12,13.00
05/04/2007,01:54,1508.00,1508.25,1508.00,1508.25,1,7,8.00
05/04/2007,01:55,1508.00,1508.00,1508.00,1508.00,0,15,15.00
05/04/2007,01:56,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,02:00,1508.00,1508.00,1508.00,1508.00,0,5,5.00
05/04/2007,02:01,1508.00,1508.00,1508.00,1508.00,0,6,6.00
05/04/2007,02:02,1508.00,1508.00,1508.00,1508.00,0,119,119.00
05/04/2007,02:03,1508.00,1508.00,1507.75,1507.75,0,9,9.00
05/04/2007,02:04,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/04/2007,02:05,1508.00,1508.00,1507.75,1507.75,32,30,62.00
05/04/2007,02:07,1508.00,1508.00,1507.75,1508.00,58,3,61.00
05/04/2007,02:08,1508.00,1508.00,1508.00,1508.00,27,0,27.00
05/04/2007,02:09,1508.00,1508.00,1508.00,1508.00,16,0,16.00
05/04/2007,02:10,1508.00,1508.00,1508.00,1508.00,28,0,28.00
05/04/2007,02:11,1508.00,1508.00,1507.75,1508.00,40,5,45.00
05/04/2007,02:12,1508.00,1508.00,1507.75,1507.75,10,30,40.00
05/04/2007,02:13,1508.00,1508.00,1508.00,1508.00,49,0,49.00
05/04/2007,02:14,1507.75,1508.00,1507.75,1507.75,1,183,184.00
05/04/2007,02:15,1507.75,1507.75,1507.75,1507.75,0,62,62.00
05/04/2007,02:16,1507.75,1507.75,1507.75,1507.75,0,32,32.00
05/04/2007,02:17,1507.75,1507.75,1507.75,1507.75,0,32,32.00
05/04/2007,02:18,1507.75,1508.00,1507.50,1507.75,5,91,96.00
05/04/2007,02:19,1508.00,1508.25,1508.00,1508.00,73,24,97.00
05/04/2007,02:20,1508.00,1508.00,1508.00,1508.00,0,149,149.00
05/04/2007,02:21,1508.00,1508.00,1508.00,1508.00,0,53,53.00
05/04/2007,02:22,1508.00,1508.00,1508.00,1508.00,0,22,22.00
05/04/2007,02:23,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/04/2007,02:24,1508.00,1508.00,1508.00,1508.00,0,5,5.00
05/04/2007,02:27,1508.00,1508.00,1507.75,1507.75,0,51,51.00
05/04/2007,02:28,1508.00,1508.00,1508.00,1508.00,161,0,161.00
05/04/2007,02:29,1508.00,1508.25,1508.00,1508.00,105,7,112.00
05/04/2007,02:30,1508.00,1508.00,1507.75,1508.00,25,63,88.00
05/04/2007,02:32,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/04/2007,02:33,1508.25,1508.25,1508.25,1508.25,12,0,12.00
05/04/2007,02:34,1508.25,1508.25,1508.25,1508.25,217,0,217.00
05/04/2007,02:35,1508.50,1508.50,1508.50,1508.50,4,0,4.00
05/04/2007,02:36,1508.50,1508.50,1508.50,1508.50,11,0,11.00
05/04/2007,02:37,1508.25,1508.25,1508.00,1508.00,3,94,97.00
05/04/2007,02:38,1508.25,1508.25,1508.25,1508.25,24,0,24.00
05/04/2007,02:39,1508.25,1508.25,1508.00,1508.25,97,3,100.00
05/04/2007,02:40,1508.25,1508.25,1508.25,1508.25,10,0,10.00
05/04/2007,02:41,1508.25,1508.25,1508.25,1508.25,5,0,5.00
05/04/2007,02:42,1508.25,1508.25,1508.25,1508.25,30,0,30.00
05/04/2007,02:43,1508.25,1508.25,1508.25,1508.25,2,0,2.00
05/04/2007,02:45,1508.25,1508.50,1508.25,1508.25,82,1,83.00
05/04/2007,02:46,1508.50,1508.50,1508.50,1508.50,72,0,72.00
05/04/2007,02:47,1508.50,1508.75,1508.50,1508.50,214,1,215.00
05/04/2007,02:48,1508.50,1509.00,1508.50,1508.75,145,57,202.00
05/04/2007,02:49,1508.75,1509.00,1508.75,1508.75,9,82,91.00
05/04/2007,02:50,1508.75,1508.75,1508.75,1508.75,0,70,70.00
05/04/2007,02:51,1508.75,1509.00,1508.75,1509.00,1,1,2.00
05/04/2007,02:52,1509.00,1509.25,1508.75,1508.75,274,129,403.00
05/04/2007,02:53,1508.75,1509.00,1508.75,1509.00,104,43,147.00
05/04/2007,02:54,1508.75,1508.75,1508.75,1508.75,0,55,55.00
05/04/2007,02:55,1508.50,1508.50,1508.50,1508.50,0,1,1.00
05/04/2007,02:56,1508.50,1508.50,1508.50,1508.50,0,28,28.00
05/04/2007,02:57,1508.50,1508.50,1508.50,1508.50,0,113,113.00
05/04/2007,02:58,1508.25,1508.75,1508.25,1508.75,59,1,60.00
05/04/2007,02:59,1508.50,1508.50,1508.50,1508.50,0,84,84.00
05/04/2007,03:01,1508.50,1508.50,1508.25,1508.25,0,42,42.00
05/04/2007,03:02,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/04/2007,03:03,1508.25,1508.25,1508.25,1508.25,0,35,35.00
05/04/2007,03:04,1508.25,1508.25,1508.25,1508.25,0,4,4.00
05/04/2007,03:05,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/04/2007,03:06,1508.50,1508.50,1508.25,1508.25,35,5,40.00
05/04/2007,03:07,1508.25,1508.25,1508.25,1508.25,0,39,39.00
05/04/2007,03:08,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/04/2007,03:09,1508.50,1508.50,1508.50,1508.50,38,0,38.00
05/04/2007,03:10,1508.50,1508.50,1508.50,1508.50,1,0,1.00
05/04/2007,03:11,1508.50,1508.75,1508.50,1508.75,154,0,154.00
05/04/2007,03:12,1508.75,1509.00,1508.75,1508.75,23,20,43.00
05/04/2007,03:13,1508.75,1508.75,1508.75,1508.75,0,7,7.00
05/04/2007,03:14,1509.00,1509.00,1509.00,1509.00,46,0,46.00
05/04/2007,03:15,1509.00,1509.00,1509.00,1509.00,130,0,130.00
05/04/2007,03:16,1509.00,1509.00,1509.00,1509.00,1,0,1.00
05/04/2007,03:17,1508.75,1508.75,1508.75,1508.75,0,12,12.00
05/04/2007,03:18,1508.75,1508.75,1508.75,1508.75,0,84,84.00
05/04/2007,03:19,1508.50,1508.50,1508.50,1508.50,0,26,26.00
05/04/2007,03:20,1508.50,1508.50,1508.50,1508.50,0,105,105.00
05/04/2007,03:21,1508.50,1508.50,1508.25,1508.50,1,44,45.00
05/04/2007,03:22,1508.25,1508.25,1508.25,1508.25,0,11,11.00
05/04/2007,03:23,1508.50,1508.50,1508.25,1508.50,138,1,139.00
05/04/2007,03:24,1508.50,1508.50,1508.25,1508.25,30,32,62.00
05/04/2007,03:25,1508.25,1508.25,1508.25,1508.25,0,150,150.00
05/04/2007,03:26,1508.25,1508.25,1508.25,1508.25,0,135,135.00
05/04/2007,03:27,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/04/2007,03:28,1508.25,1508.25,1508.25,1508.25,0,66,66.00
05/04/2007,03:29,1508.25,1508.25,1508.00,1508.00,0,92,92.00
05/04/2007,03:30,1508.00,1508.25,1508.00,1508.25,31,25,56.00
05/04/2007,03:31,1508.25,1508.25,1508.25,1508.25,26,0,26.00
05/04/2007,03:32,1508.25,1508.50,1508.25,1508.25,39,35,74.00
05/04/2007,03:33,1508.25,1508.25,1508.25,1508.25,0,84,84.00
05/04/2007,03:34,1508.25,1508.25,1508.25,1508.25,0,108,108.00
05/04/2007,03:35,1508.25,1508.25,1508.00,1508.00,0,88,88.00
05/04/2007,03:36,1508.25,1508.50,1508.00,1508.50,20,39,59.00
05/04/2007,03:37,1508.25,1508.25,1508.00,1508.25,4,52,56.00
05/04/2007,03:38,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/04/2007,03:39,1508.25,1508.25,1508.25,1508.25,31,0,31.00
05/04/2007,03:40,1508.25,1508.25,1508.00,1508.25,60,1,61.00
05/04/2007,03:41,1508.25,1508.25,1508.25,1508.25,70,0,70.00
05/04/2007,03:42,1508.25,1508.25,1508.25,1508.25,32,0,32.00
05/04/2007,03:43,1508.25,1508.25,1508.25,1508.25,3,0,3.00
05/04/2007,03:44,1508.25,1508.75,1508.25,1508.75,228,0,228.00
05/04/2007,03:45,1508.75,1509.00,1508.75,1509.00,115,0,115.00
05/04/2007,03:46,1509.25,1510.50,1509.25,1509.75,1527,168,1695.00
05/04/2007,03:47,1509.75,1510.00,1509.75,1510.00,254,158,412.00
05/04/2007,03:48,1510.00,1510.50,1509.75,1510.50,216,1,217.00
05/04/2007,03:49,1510.50,1510.75,1510.25,1510.25,211,164,375.00
05/04/2007,03:50,1510.50,1510.50,1510.25,1510.25,203,17,220.00
05/04/2007,03:51,1510.25,1510.50,1510.25,1510.50,174,117,291.00
05/04/2007,03:52,1510.25,1510.25,1510.25,1510.25,0,90,90.00
05/04/2007,03:53,1510.25,1510.25,1509.25,1509.50,99,347,446.00
05/04/2007,03:54,1509.75,1509.75,1509.75,1509.75,57,0,57.00
05/04/2007,03:55,1509.75,1510.25,1509.75,1510.25,88,10,98.00
05/04/2007,03:56,1510.25,1510.25,1510.00,1510.00,25,2,27.00
05/04/2007,03:57,1510.00,1510.00,1509.75,1509.75,0,42,42.00
05/04/2007,03:58,1510.00,1510.00,1510.00,1510.00,9,0,9.00
05/04/2007,03:59,1510.00,1510.25,1509.75,1510.00,48,8,56.00
05/04/2007,04:00,1510.00,1510.00,1510.00,1510.00,0,273,273.00
05/04/2007,04:01,1510.00,1510.00,1510.00,1510.00,0,37,37.00
05/04/2007,04:02,1510.00,1510.25,1510.00,1510.25,6,4,10.00
05/04/2007,04:03,1510.00,1510.00,1509.75,1509.75,1,71,72.00
05/04/2007,04:04,1509.75,1509.75,1509.75,1509.75,0,16,16.00
05/04/2007,04:05,1509.75,1509.75,1509.75,1509.75,0,47,47.00
05/04/2007,04:06,1509.75,1509.75,1509.75,1509.75,0,34,34.00
05/04/2007,04:07,1509.50,1509.75,1509.25,1509.75,32,68,100.00
05/04/2007,04:08,1509.50,1509.50,1509.50,1509.50,0,69,69.00
05/04/2007,04:09,1509.50,1509.50,1509.50,1509.50,0,5,5.00
05/04/2007,04:10,1509.75,1509.75,1509.75,1509.75,207,0,207.00
05/04/2007,04:11,1509.75,1509.75,1509.75,1509.75,23,0,23.00
05/04/2007,04:12,1510.00,1510.00,1510.00,1510.00,44,0,44.00
05/04/2007,04:13,1510.00,1510.00,1510.00,1510.00,216,0,216.00
05/04/2007,04:14,1509.75,1509.75,1509.75,1509.75,0,2,2.00
05/04/2007,04:15,1509.75,1509.75,1509.75,1509.75,0,1,1.00
05/04/2007,04:17,1509.75,1509.75,1509.75,1509.75,0,1,1.00
05/04/2007,04:18,1510.00,1510.25,1510.00,1510.00,289,4,293.00
05/04/2007,04:21,1510.25,1510.25,1510.25,1510.25,96,0,96.00
05/04/2007,04:23,1510.25,1510.25,1510.25,1510.25,177,0,177.00
05/04/2007,04:24,1510.25,1510.50,1509.75,1510.00,25,342,367.00
05/04/2007,04:25,1510.00,1510.00,1510.00,1510.00,20,0,20.00
05/04/2007,04:26,1510.25,1510.25,1510.25,1510.25,6,0,6.00
05/04/2007,04:27,1510.25,1510.25,1510.00,1510.00,10,3,13.00
05/04/2007,04:28,1510.25,1510.25,1510.25,1510.25,1,0,1.00
05/04/2007,04:29,1510.00,1510.25,1510.00,1510.00,1,25,26.00
05/04/2007,04:30,1510.00,1510.00,1510.00,1510.00,0,40,40.00
05/04/2007,04:31,1510.25,1510.25,1510.00,1510.00,1,41,42.00
05/04/2007,04:32,1510.00,1510.00,1510.00,1510.00,0,2,2.00
05/04/2007,04:33,1510.00,1510.25,1510.00,1510.25,5,25,30.00
05/04/2007,04:34,1510.00,1510.00,1510.00,1510.00,0,70,70.00
05/04/2007,04:35,1510.00,1510.00,1509.75,1510.00,238,6,244.00
05/04/2007,04:36,1510.00,1510.00,1510.00,1510.00,18,0,18.00
05/04/2007,04:38,1510.00,1510.00,1510.00,1510.00,1,0,1.00
05/04/2007,04:39,1510.25,1510.25,1510.25,1510.25,144,0,144.00
05/04/2007,04:40,1510.25,1510.75,1510.25,1510.50,271,1,272.00
05/04/2007,04:41,1510.75,1510.75,1510.50,1510.75,8,6,14.00
05/04/2007,04:42,1510.75,1511.00,1510.50,1510.50,306,176,482.00
05/04/2007,04:43,1510.50,1511.00,1510.50,1511.00,479,142,621.00
05/04/2007,04:44,1511.00,1511.00,1510.75,1510.75,41,223,264.00
05/04/2007,04:45,1510.75,1510.75,1510.75,1510.75,0,132,132.00
05/04/2007,04:46,1510.75,1510.75,1510.50,1510.50,0,165,165.00
05/04/2007,04:47,1510.50,1511.00,1510.50,1511.00,152,8,160.00
05/04/2007,04:48,1511.00,1511.00,1510.75,1510.75,205,65,270.00
05/04/2007,04:49,1510.75,1511.00,1510.50,1510.50,1,201,202.00
05/04/2007,04:50,1510.75,1511.00,1510.75,1510.75,16,4,20.00
05/04/2007,04:51,1510.75,1510.75,1510.75,1510.75,0,49,49.00
05/04/2007,04:52,1510.75,1511.00,1510.75,1511.00,72,5,77.00
05/04/2007,04:53,1511.00,1511.25,1511.00,1511.25,238,0,238.00
05/04/2007,04:54,1511.25,1511.50,1511.25,1511.50,520,240,760.00
05/04/2007,04:55,1511.50,1511.50,1511.00,1511.25,70,263,333.00
05/04/2007,04:56,1511.25,1511.25,1511.25,1511.25,128,0,128.00
05/04/2007,04:57,1511.25,1511.25,1511.25,1511.25,1,0,1.00
05/04/2007,04:58,1511.25,1511.25,1511.00,1511.00,12,3,15.00
05/04/2007,04:59,1511.25,1511.25,1511.00,1511.25,76,9,85.00
05/04/2007,05:00,1511.25,1511.50,1511.25,1511.50,33,44,77.00
05/04/2007,05:01,1511.25,1511.50,1511.25,1511.50,10,3,13.00
05/04/2007,05:02,1511.50,1512.50,1511.50,1512.25,1240,305,1545.00
05/04/2007,05:03,1512.25,1513.25,1512.25,1513.00,716,348,1064.00
05/04/2007,05:04,1513.00,1513.00,1512.50,1512.75,49,241,290.00
05/04/2007,05:05,1512.50,1512.75,1512.25,1512.50,262,304,566.00
05/04/2007,05:06,1512.50,1512.50,1512.25,1512.50,154,1,155.00
05/04/2007,05:07,1512.50,1512.75,1512.25,1512.25,49,301,350.00
05/04/2007,05:08,1512.25,1513.00,1512.25,1513.00,629,77,706.00
05/04/2007,05:09,1513.00,1513.00,1512.75,1513.00,369,439,808.00
05/04/2007,05:10,1513.00,1513.00,1512.75,1512.75,297,120,417.00
05/04/2007,05:11,1512.75,1512.75,1512.75,1512.75,0,58,58.00
05/04/2007,05:12,1512.75,1512.75,1512.50,1512.50,0,299,299.00
05/04/2007,05:13,1512.25,1512.25,1512.25,1512.25,0,144,144.00
05/04/2007,05:14,1512.25,1512.25,1512.25,1512.25,0,133,133.00
05/04/2007,05:15,1512.25,1512.25,1512.00,1512.00,0,12,12.00
05/04/2007,05:16,1512.00,1512.00,1512.00,1512.00,0,281,281.00
05/04/2007,05:17,1512.00,1512.00,1512.00,1512.00,0,204,204.00
05/04/2007,05:18,1512.00,1512.25,1512.00,1512.25,105,25,130.00
05/04/2007,05:19,1512.00,1512.00,1512.00,1512.00,0,3,3.00
05/04/2007,05:20,1512.00,1512.00,1512.00,1512.00,0,42,42.00
05/04/2007,05:21,1512.00,1512.00,1512.00,1512.00,0,116,116.00
05/04/2007,05:22,1512.00,1512.00,1512.00,1512.00,0,184,184.00
05/04/2007,05:23,1512.00,1512.25,1512.00,1512.00,275,9,284.00
05/04/2007,05:24,1512.00,1512.25,1512.00,1512.00,8,68,76.00
05/04/2007,05:25,1512.25,1512.25,1512.25,1512.25,59,0,59.00
05/04/2007,05:26,1512.25,1512.25,1512.25,1512.25,86,0,86.00
05/04/2007,05:27,1512.25,1512.50,1512.25,1512.50,16,0,16.00
05/04/2007,05:28,1512.50,1512.50,1512.25,1512.25,4,1,5.00
05/04/2007,05:29,1512.25,1512.50,1512.25,1512.25,1,5,6.00
05/04/2007,05:30,1512.25,1512.50,1512.25,1512.50,3,7,10.00
05/04/2007,05:31,1512.25,1512.50,1512.25,1512.50,210,104,314.00
05/04/2007,05:32,1512.50,1512.50,1512.25,1512.25,12,36,48.00
05/04/2007,05:33,1512.25,1512.25,1512.25,1512.25,0,3,3.00
05/04/2007,05:34,1512.50,1512.50,1512.25,1512.25,3,9,12.00
05/04/2007,05:35,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/04/2007,05:36,1512.25,1512.50,1512.25,1512.25,13,49,62.00
05/04/2007,05:37,1512.50,1512.50,1512.25,1512.50,9,38,47.00
05/04/2007,05:38,1512.25,1512.50,1512.25,1512.25,1,15,16.00
05/04/2007,05:39,1512.25,1512.50,1512.25,1512.25,3,62,65.00
05/04/2007,05:40,1512.25,1512.75,1512.25,1512.50,113,36,149.00
05/04/2007,05:41,1512.50,1512.50,1512.50,1512.50,0,36,36.00
05/04/2007,05:42,1512.50,1512.50,1512.50,1512.50,0,12,12.00
05/04/2007,05:43,1512.50,1512.75,1512.50,1512.75,1,15,16.00
05/04/2007,05:44,1512.50,1512.50,1512.50,1512.50,0,52,52.00
05/04/2007,05:45,1512.50,1512.50,1512.25,1512.25,30,56,86.00
05/04/2007,05:46,1512.25,1512.50,1512.25,1512.50,5,4,9.00
05/04/2007,05:47,1512.50,1512.50,1512.25,1512.25,15,29,44.00
05/04/2007,05:48,1512.25,1512.25,1512.25,1512.25,0,15,15.00
05/04/2007,05:49,1512.25,1512.50,1512.25,1512.50,27,2,29.00
05/04/2007,05:50,1512.50,1512.75,1512.25,1512.25,49,13,62.00
05/04/2007,05:51,1512.50,1512.50,1512.50,1512.50,29,0,29.00
05/04/2007,05:52,1512.50,1512.50,1512.25,1512.25,10,12,22.00
05/04/2007,05:53,1512.50,1512.50,1512.25,1512.25,25,203,228.00
05/04/2007,05:54,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/04/2007,05:55,1512.25,1512.25,1512.25,1512.25,0,51,51.00
05/04/2007,05:56,1512.25,1512.25,1512.00,1512.00,0,61,61.00
05/04/2007,05:57,1512.00,1512.75,1511.75,1512.50,912,378,1290.00
05/04/2007,05:58,1512.50,1512.50,1512.50,1512.50,0,83,83.00
05/04/2007,05:59,1512.50,1512.75,1512.25,1512.50,22,84,106.00
05/04/2007,06:00,1512.50,1512.50,1512.25,1512.50,58,125,183.00
05/04/2007,06:01,1512.50,1512.50,1512.25,1512.50,132,3,135.00
05/04/2007,06:02,1512.50,1512.50,1512.25,1512.50,132,3,135.00
05/04/2007,06:03,1512.25,1512.75,1512.25,1512.75,201,2,203.00
05/04/2007,06:04,1512.50,1512.75,1512.50,1512.75,130,157,287.00
05/04/2007,06:05,1512.75,1512.75,1512.50,1512.50,104,18,122.00
05/04/2007,06:06,1512.50,1512.50,1512.25,1512.50,403,500,903.00
05/04/2007,06:07,1512.50,1512.50,1512.50,1512.50,91,0,91.00
05/04/2007,06:08,1512.50,1512.75,1512.50,1512.75,70,0,70.00
05/04/2007,06:09,1512.50,1512.75,1512.50,1512.75,6,40,46.00
05/04/2007,06:10,1512.50,1512.50,1512.25,1512.50,56,57,113.00
05/04/2007,06:11,1512.50,1512.75,1512.50,1512.50,47,25,72.00
05/04/2007,06:12,1512.50,1512.75,1512.50,1512.50,6,46,52.00
05/04/2007,06:13,1512.75,1512.75,1512.50,1512.50,11,111,122.00
05/04/2007,06:14,1512.50,1512.50,1512.25,1512.25,0,364,364.00
05/04/2007,06:15,1512.25,1512.50,1512.25,1512.25,10,129,139.00
05/04/2007,06:16,1512.50,1512.50,1512.25,1512.25,1,3,4.00
05/04/2007,06:17,1512.50,1512.50,1512.25,1512.25,10,187,197.00
05/04/2007,06:18,1512.25,1512.25,1512.00,1512.25,68,29,97.00
05/04/2007,06:19,1512.00,1512.25,1512.00,1512.25,77,2,79.00
05/04/2007,06:20,1512.25,1512.25,1512.25,1512.25,69,0,69.00
05/04/2007,06:21,1512.25,1512.25,1512.25,1512.25,19,0,19.00
05/04/2007,06:22,1512.25,1512.50,1512.25,1512.25,4,55,59.00
05/04/2007,06:23,1512.50,1512.50,1512.25,1512.25,6,15,21.00
05/04/2007,06:24,1512.25,1512.50,1512.25,1512.25,4,54,58.00
05/04/2007,06:25,1512.00,1512.25,1512.00,1512.00,3,100,103.00
05/04/2007,06:26,1512.25,1512.25,1511.75,1512.00,213,240,453.00
05/04/2007,06:27,1512.00,1512.00,1511.75,1511.75,1,2,3.00
05/04/2007,06:28,1511.75,1511.75,1511.50,1511.75,112,174,286.00
05/04/2007,06:29,1511.75,1512.00,1511.50,1511.75,101,170,271.00
05/04/2007,06:30,1511.75,1512.00,1511.75,1511.75,155,2,157.00
05/04/2007,06:31,1511.75,1512.25,1511.75,1512.00,361,45,406.00
05/04/2007,06:32,1512.00,1512.00,1512.00,1512.00,0,76,76.00
05/04/2007,06:33,1512.00,1512.25,1511.75,1512.00,71,50,121.00
05/04/2007,06:34,1512.00,1512.25,1511.75,1511.75,35,31,66.00
05/04/2007,06:35,1511.75,1512.00,1511.75,1512.00,52,10,62.00
05/04/2007,06:36,1512.00,1512.00,1512.00,1512.00,47,0,47.00
05/04/2007,06:37,1512.00,1512.25,1512.00,1512.25,26,0,26.00
05/04/2007,06:38,1512.00,1512.00,1511.75,1511.75,0,58,58.00
05/04/2007,06:39,1512.00,1512.00,1511.75,1512.00,75,1,76.00
05/04/2007,06:40,1512.00,1512.25,1512.00,1512.00,51,41,92.00
05/04/2007,06:41,1512.25,1512.25,1512.25,1512.25,7,0,7.00
05/04/2007,06:42,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/04/2007,06:43,1512.25,1512.25,1512.00,1512.25,4,14,18.00
05/04/2007,06:44,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/04/2007,06:45,1512.25,1512.25,1512.25,1512.25,45,0,45.00
05/04/2007,06:46,1512.25,1512.50,1512.25,1512.25,267,2,269.00
05/04/2007,06:47,1512.25,1512.75,1512.25,1512.25,139,72,211.00
05/04/2007,06:48,1512.25,1512.25,1512.00,1512.00,0,104,104.00
05/04/2007,06:49,1512.25,1512.75,1512.25,1512.50,344,1,345.00
05/04/2007,06:50,1512.50,1512.75,1512.50,1512.75,70,146,216.00
05/04/2007,06:51,1512.75,1512.75,1512.50,1512.50,6,11,17.00
05/04/2007,06:52,1512.50,1513.25,1512.50,1513.00,535,176,711.00
05/04/2007,06:53,1513.00,1513.25,1512.75,1513.25,321,26,347.00
05/04/2007,06:54,1513.00,1513.25,1512.75,1513.00,104,272,376.00
05/04/2007,06:55,1513.00,1513.25,1513.00,1513.00,76,70,146.00
05/04/2007,06:56,1513.00,1513.25,1512.75,1513.00,6,47,53.00
05/04/2007,06:57,1513.00,1513.25,1512.75,1513.25,22,13,35.00
05/04/2007,06:58,1513.00,1513.50,1513.00,1513.50,403,73,476.00
05/04/2007,06:59,1513.50,1513.50,1513.00,1513.25,35,245,280.00
05/04/2007,07:00,1513.00,1513.00,1512.75,1512.75,200,808,1008.00
05/04/2007,07:01,1512.75,1513.25,1512.75,1513.00,492,173,665.00
05/04/2007,07:02,1513.25,1513.50,1513.00,1513.25,232,409,641.00
05/04/2007,07:03,1513.00,1513.75,1513.00,1513.50,1619,715,2334.00
05/04/2007,07:04,1513.50,1513.75,1513.25,1513.25,137,297,434.00
05/04/2007,07:05,1513.25,1513.50,1513.00,1513.25,86,345,431.00
05/04/2007,07:06,1513.25,1513.50,1513.00,1513.25,27,184,211.00
05/04/2007,07:07,1513.25,1513.50,1513.25,1513.25,451,136,587.00
05/04/2007,07:08,1513.25,1514.00,1513.25,1514.00,2041,328,2369.00
05/04/2007,07:09,1514.00,1514.00,1513.50,1513.50,290,531,821.00
05/04/2007,07:10,1513.50,1513.75,1513.25,1513.50,36,219,255.00
05/04/2007,07:11,1513.25,1513.50,1513.25,1513.50,417,76,493.00
05/04/2007,07:12,1513.50,1513.75,1513.50,1513.75,15,16,31.00
05/04/2007,07:13,1513.75,1513.75,1513.50,1513.75,238,58,296.00
05/04/2007,07:14,1513.50,1514.00,1513.50,1513.75,264,9,273.00
05/04/2007,07:15,1513.75,1514.00,1513.75,1513.75,4,225,229.00
05/04/2007,07:16,1514.00,1514.00,1513.50,1513.75,25,185,210.00
05/04/2007,07:17,1513.75,1513.75,1513.50,1513.50,414,6,420.00
05/04/2007,07:18,1513.75,1513.75,1513.25,1513.75,895,614,1509.00
05/04/2007,07:19,1514.00,1514.00,1513.75,1514.00,169,249,418.00
05/04/2007,07:20,1513.75,1513.75,1513.50,1513.50,20,85,105.00
05/04/2007,07:21,1513.50,1514.00,1513.50,1514.00,546,11,557.00
05/04/2007,07:22,1513.75,1513.75,1513.75,1513.75,0,429,429.00
05/04/2007,07:23,1513.75,1514.25,1513.75,1514.25,378,119,497.00
05/04/2007,07:24,1514.00,1514.25,1513.75,1513.75,11,321,332.00
05/04/2007,07:25,1513.75,1514.00,1513.50,1513.75,187,560,747.00
05/04/2007,07:26,1513.75,1514.00,1513.75,1513.75,271,16,287.00
05/04/2007,07:27,1513.75,1514.00,1513.75,1514.00,448,51,499.00
05/04/2007,07:28,1514.00,1514.25,1513.75,1513.75,249,449,698.00
05/04/2007,07:29,1514.00,1514.50,1513.75,1514.25,493,212,705.00
05/04/2007,07:30,1514.25,1514.50,1514.00,1514.25,369,392,761.00
05/04/2007,07:31,1514.25,1517.00,1513.25,1513.50,7917,5370,13287.00
05/04/2007,07:32,1513.50,1515.75,1513.00,1515.75,3538,2375,5913.00
05/04/2007,07:33,1515.75,1516.00,1515.00,1515.50,2907,2949,5856.00
05/04/2007,07:34,1515.50,1515.75,1514.25,1514.25,1619,4587,6206.00
05/04/2007,07:35,1514.25,1515.00,1513.75,1514.50,1856,1957,3813.00
05/04/2007,07:36,1514.50,1514.75,1514.50,1514.75,465,602,1067.00
05/04/2007,07:37,1514.50,1514.75,1514.25,1514.50,1072,684,1756.00
05/04/2007,07:38,1514.50,1515.00,1514.25,1514.50,758,975,1733.00
05/04/2007,07:39,1514.50,1515.00,1514.50,1514.75,366,526,892.00
05/04/2007,07:40,1514.75,1514.75,1513.50,1513.75,408,2620,3028.00
05/04/2007,07:41,1513.50,1514.00,1513.50,1514.00,304,65,369.00
05/04/2007,07:42,1514.00,1514.00,1513.50,1513.75,320,181,501.00
05/04/2007,07:43,1513.75,1514.00,1513.50,1513.75,30,432,462.00
05/04/2007,07:44,1513.75,1514.00,1513.50,1513.75,247,230,477.00
05/04/2007,07:45,1513.75,1513.75,1513.50,1513.50,530,498,1028.00
05/04/2007,07:46,1513.75,1514.50,1513.75,1514.00,899,1152,2051.00
05/04/2007,07:47,1514.00,1514.25,1513.75,1514.25,134,120,254.00
05/04/2007,07:48,1514.00,1514.25,1513.50,1514.00,406,764,1170.00
05/04/2007,07:49,1514.00,1514.25,1514.00,1514.00,3,221,224.00
05/04/2007,07:50,1514.00,1514.25,1514.00,1514.00,27,371,398.00
05/04/2007,07:51,1514.00,1514.00,1513.75,1514.00,248,67,315.00
05/04/2007,07:52,1513.75,1514.00,1513.50,1513.50,83,655,738.00
05/04/2007,07:53,1513.50,1513.50,1513.25,1513.50,733,157,890.00
05/04/2007,07:54,1513.50,1513.75,1513.25,1513.25,523,235,758.00
05/04/2007,07:55,1513.25,1513.50,1513.25,1513.25,23,131,154.00
05/04/2007,07:56,1513.50,1513.50,1513.25,1513.50,32,70,102.00
05/04/2007,07:57,1513.25,1513.75,1513.25,1513.50,491,111,602.00
05/04/2007,07:58,1513.50,1513.50,1513.00,1513.50,423,647,1070.00
05/04/2007,07:59,1513.25,1513.50,1512.50,1512.75,895,3382,4277.00
05/04/2007,08:00,1512.75,1513.00,1512.50,1512.75,989,120,1109.00
05/04/2007,08:01,1512.75,1513.00,1512.50,1512.75,1167,145,1312.00
05/04/2007,08:02,1512.50,1512.75,1512.25,1512.50,291,882,1173.00
05/04/2007,08:03,1512.75,1512.75,1512.25,1512.50,468,672,1140.00
05/04/2007,08:04,1512.75,1513.25,1512.50,1513.25,986,15,1001.00
05/04/2007,08:05,1513.25,1513.75,1513.00,1513.50,635,404,1039.00
05/04/2007,08:06,1513.50,1513.75,1513.25,1513.50,350,137,487.00
05/04/2007,08:07,1513.75,1513.75,1513.50,1513.50,109,121,230.00
05/04/2007,08:08,1513.75,1513.75,1513.50,1513.75,81,46,127.00
05/04/2007,08:09,1513.50,1513.75,1513.50,1513.50,35,266,301.00
05/04/2007,08:10,1513.75,1513.75,1513.50,1513.75,4,118,122.00
05/04/2007,08:11,1513.50,1513.50,1513.25,1513.50,377,123,500.00
05/04/2007,08:12,1513.50,1513.75,1513.50,1513.50,273,392,665.00
05/04/2007,08:13,1513.50,1513.75,1513.50,1513.50,487,149,636.00
05/04/2007,08:14,1513.50,1514.00,1513.50,1514.00,826,22,848.00
05/04/2007,08:15,1514.00,1514.25,1513.75,1514.00,143,128,271.00
05/04/2007,08:16,1513.75,1514.00,1513.75,1513.75,1,191,192.00
05/04/2007,08:17,1513.75,1514.00,1513.75,1513.75,3,165,168.00
05/04/2007,08:18,1513.75,1514.00,1513.50,1513.75,143,258,401.00
05/04/2007,08:19,1514.00,1514.00,1513.50,1513.75,29,24,53.00
05/04/2007,08:20,1513.75,1513.75,1513.50,1513.75,100,5,105.00
05/04/2007,08:21,1513.75,1514.00,1513.50,1513.75,200,64,264.00
05/04/2007,08:22,1513.75,1514.00,1513.75,1513.75,42,422,464.00
05/04/2007,08:23,1513.50,1513.75,1513.50,1513.50,92,14,106.00
05/04/2007,08:24,1513.75,1513.75,1513.50,1513.75,37,57,94.00
05/04/2007,08:25,1513.50,1513.75,1513.50,1513.50,16,187,203.00
05/04/2007,08:26,1513.50,1513.50,1513.25,1513.25,8,22,30.00
05/04/2007,08:27,1513.25,1513.50,1513.25,1513.25,4,29,33.00
05/04/2007,08:28,1513.25,1513.50,1513.00,1513.00,36,474,510.00
05/04/2007,08:29,1513.25,1513.25,1513.00,1513.00,292,305,597.00
05/04/2007,08:30,1513.25,1513.25,1512.00,1512.25,1046,3417,4463.00
05/04/2007,08:31,1512.25,1512.75,1511.75,1512.50,4451,4197,8648.00
05/04/2007,08:32,1512.25,1513.00,1512.00,1512.25,3974,3986,7960.00
05/04/2007,08:33,1512.25,1512.25,1511.75,1511.75,1806,1536,3342.00
05/04/2007,08:34,1512.00,1512.00,1510.75,1511.00,4373,9756,14129.00
05/04/2007,08:35,1511.00,1511.75,1510.75,1511.25,4131,6790,10921.00
05/04/2007,08:36,1511.25,1511.75,1511.00,1511.50,3290,3044,6334.00
05/04/2007,08:37,1511.25,1511.75,1511.00,1511.00,715,1027,1742.00
05/04/2007,08:38,1511.25,1511.25,1510.25,1510.50,809,4661,5470.00
05/04/2007,08:39,1510.50,1510.50,1509.75,1510.25,1553,4345,5898.00
05/04/2007,08:40,1510.25,1510.25,1509.00,1509.75,5796,7693,13489.00
05/04/2007,08:41,1509.75,1510.00,1509.25,1510.00,2734,1098,3832.00
05/04/2007,08:42,1510.00,1510.75,1509.75,1510.50,3902,1523,5425.00
05/04/2007,08:43,1510.50,1510.75,1510.25,1510.50,2514,1803,4317.00
05/04/2007,08:44,1510.25,1511.25,1510.25,1511.25,4150,254,4404.00
05/04/2007,08:45,1511.25,1511.50,1511.00,1511.00,2372,921,3293.00
05/04/2007,08:46,1511.00,1511.50,1510.75,1510.75,4760,2538,7298.00
05/04/2007,08:47,1511.00,1511.25,1510.50,1510.75,1833,3096,4929.00
05/04/2007,08:48,1510.75,1511.00,1510.50,1510.75,706,1235,1941.00
05/04/2007,08:49,1510.75,1511.50,1510.50,1511.50,4026,2271,6297.00
05/04/2007,08:50,1511.50,1511.50,1510.50,1511.00,4490,4025,8515.00
05/04/2007,08:51,1510.75,1512.00,1510.75,1512.00,3260,1868,5128.00
05/04/2007,08:52,1511.75,1512.50,1511.75,1512.00,4898,3046,7944.00
05/04/2007,08:53,1512.00,1512.25,1511.50,1511.50,956,2224,3180.00
05/04/2007,08:54,1511.50,1512.25,1511.50,1512.25,1345,1056,2401.00
05/04/2007,08:55,1512.25,1512.50,1511.50,1512.00,2045,2283,4328.00
05/04/2007,08:56,1512.25,1512.25,1511.75,1512.25,970,895,1865.00
05/04/2007,08:57,1512.00,1512.50,1512.00,1512.25,1025,1092,2117.00
05/04/2007,08:58,1512.25,1513.00,1512.00,1512.75,3514,1033,4547.00
05/04/2007,08:59,1512.75,1513.00,1512.00,1512.25,1252,2643,3895.00
05/04/2007,09:00,1512.50,1512.75,1512.00,1512.50,825,1261,2086.00
05/04/2007,09:01,1512.50,1513.75,1512.25,1513.00,7127,3842,10969.00
05/04/2007,09:02,1513.00,1513.25,1512.50,1512.50,618,2669,3287.00
05/04/2007,09:03,1512.50,1513.00,1512.00,1512.25,1962,2145,4107.00
05/04/2007,09:04,1512.00,1512.50,1511.75,1512.00,1711,2275,3986.00
05/04/2007,09:05,1512.25,1512.25,1511.50,1512.25,3325,2373,5698.00
05/04/2007,09:06,1512.25,1512.50,1512.00,1512.00,872,1140,2012.00
05/04/2007,09:07,1512.25,1512.50,1512.00,1512.25,1154,669,1823.00
05/04/2007,09:08,1512.25,1512.75,1512.00,1512.25,3001,1846,4847.00
05/04/2007,09:09,1512.25,1512.50,1512.00,1512.25,628,720,1348.00
05/04/2007,09:10,1512.50,1512.50,1511.75,1512.00,1433,1827,3260.00
05/04/2007,09:11,1512.00,1513.50,1512.00,1513.50,4035,1034,5069.00
05/04/2007,09:12,1513.50,1513.50,1512.75,1513.00,1316,1364,2680.00
05/04/2007,09:13,1513.25,1513.50,1513.00,1513.25,964,525,1489.00
05/04/2007,09:14,1513.25,1513.25,1512.75,1512.75,100,633,733.00
05/04/2007,09:15,1512.75,1513.00,1512.50,1512.75,123,949,1072.00
05/04/2007,09:16,1512.75,1513.00,1512.50,1512.75,488,284,772.00
05/04/2007,09:17,1513.00,1513.75,1512.75,1513.75,3496,1093,4589.00
05/04/2007,09:18,1513.75,1513.75,1513.25,1513.50,647,1322,1969.00
05/04/2007,09:19,1513.50,1514.75,1513.50,1514.50,6862,1882,8744.00
05/04/2007,09:20,1514.50,1514.50,1514.00,1514.00,2126,1808,3934.00
05/04/2007,09:21,1514.00,1514.50,1514.00,1514.50,1090,775,1865.00
05/04/2007,09:22,1514.25,1514.50,1514.00,1514.00,127,869,996.00
05/04/2007,09:23,1514.25,1514.75,1514.00,1514.25,2134,1201,3335.00
05/04/2007,09:24,1514.25,1515.25,1514.25,1514.75,6979,3594,10573.00
05/04/2007,09:25,1514.75,1515.00,1514.50,1514.75,2105,2731,4836.00
05/04/2007,09:26,1514.75,1515.25,1514.50,1514.75,1268,1080,2348.00
05/04/2007,09:27,1514.75,1515.50,1514.75,1515.25,3414,2467,5881.00
05/04/2007,09:28,1515.25,1516.00,1515.25,1515.50,5121,4419,9540.00
05/04/2007,09:29,1515.25,1515.50,1515.00,1515.00,1351,1363,2714.00
05/04/2007,09:30,1515.25,1515.25,1514.75,1515.00,381,1430,1811.00
05/04/2007,09:31,1515.00,1515.00,1514.25,1514.75,1201,2725,3926.00
05/04/2007,09:32,1514.75,1515.00,1514.50,1514.75,1905,838,2743.00
05/04/2007,09:33,1514.75,1514.75,1514.25,1514.50,1697,936,2633.00
05/04/2007,09:34,1514.25,1514.50,1514.25,1514.50,562,115,677.00
05/04/2007,09:35,1514.50,1514.50,1513.75,1513.75,1308,6348,7656.00
05/04/2007,09:36,1514.00,1514.00,1513.50,1513.75,1374,3669,5043.00
05/04/2007,09:37,1513.75,1513.75,1513.25,1513.50,454,2229,2683.00
05/04/2007,09:38,1513.75,1514.00,1513.50,1514.00,874,1214,2088.00
05/04/2007,09:39,1514.00,1514.25,1513.75,1514.25,1226,894,2120.00
05/04/2007,09:40,1514.25,1514.25,1513.50,1513.50,133,2471,2604.00
05/04/2007,09:41,1513.50,1513.75,1513.00,1513.25,1871,2546,4417.00
05/04/2007,09:42,1513.50,1513.50,1512.75,1513.00,1499,3620,5119.00
05/04/2007,09:43,1513.25,1513.50,1513.00,1513.25,1403,912,2315.00
05/04/2007,09:44,1513.25,1513.75,1513.00,1513.50,2734,634,3368.00
05/04/2007,09:45,1513.75,1514.00,1513.50,1513.75,877,570,1447.00
05/04/2007,09:46,1513.75,1514.00,1513.50,1514.00,1718,268,1986.00
05/04/2007,09:47,1513.75,1514.25,1513.75,1514.25,743,107,850.00
05/04/2007,09:48,1514.25,1514.25,1513.75,1514.00,74,580,654.00
05/04/2007,09:49,1514.00,1514.50,1513.75,1514.25,716,1491,2207.00
05/04/2007,09:50,1514.50,1514.75,1514.25,1514.50,1915,2672,4587.00
05/04/2007,09:51,1514.50,1514.50,1514.25,1514.50,379,717,1096.00
05/04/2007,09:52,1514.50,1514.50,1514.00,1514.00,173,631,804.00
05/04/2007,09:53,1514.00,1514.75,1514.00,1514.50,1013,104,1117.00
05/04/2007,09:54,1514.50,1514.75,1514.25,1514.75,1119,487,1606.00
05/04/2007,09:55,1514.75,1515.00,1514.25,1515.00,894,834,1728.00
05/04/2007,09:56,1514.75,1515.50,1514.50,1515.00,4792,2134,6926.00
05/04/2007,09:57,1515.25,1515.50,1514.75,1515.00,1385,1417,2802.00
05/04/2007,09:58,1515.00,1515.25,1514.50,1514.75,596,1205,1801.00
05/04/2007,09:59,1514.75,1515.00,1514.75,1515.00,2508,267,2775.00
05/04/2007,10:00,1515.00,1515.25,1514.50,1514.50,283,557,840.00
05/04/2007,10:01,1514.50,1514.75,1514.25,1514.25,357,1088,1445.00
05/04/2007,10:02,1514.25,1514.50,1514.25,1514.25,14,173,187.00
05/04/2007,10:03,1514.50,1515.00,1514.50,1515.00,1355,463,1818.00
05/04/2007,10:04,1515.00,1515.25,1514.75,1515.00,1042,419,1461.00
05/04/2007,10:05,1515.00,1515.25,1514.50,1514.75,386,1346,1732.00
05/04/2007,10:06,1514.50,1515.00,1514.25,1514.50,785,1311,2096.00
05/04/2007,10:07,1514.50,1514.75,1514.50,1514.50,15,349,364.00
05/04/2007,10:08,1514.50,1514.50,1514.00,1514.00,282,2167,2449.00
05/04/2007,10:09,1514.00,1514.00,1513.25,1513.75,929,4482,5411.00
05/04/2007,10:10,1513.75,1514.00,1513.50,1513.75,884,545,1429.00
05/04/2007,10:11,1513.75,1514.00,1513.50,1513.75,1162,654,1816.00
05/04/2007,10:12,1513.75,1513.75,1513.00,1513.00,115,3573,3688.00
05/04/2007,10:13,1513.00,1513.50,1513.00,1513.25,1955,1421,3376.00
05/04/2007,10:14,1513.50,1513.50,1513.00,1513.25,1124,1569,2693.00
05/04/2007,10:15,1513.25,1513.75,1513.25,1513.50,754,659,1413.00
05/04/2007,10:16,1513.50,1513.75,1513.00,1513.00,295,1303,1598.00
05/04/2007,10:17,1513.00,1513.50,1512.75,1513.25,1541,1187,2728.00
05/04/2007,10:18,1513.25,1513.50,1513.00,1513.50,806,70,876.00
05/04/2007,10:19,1513.50,1513.50,1513.25,1513.50,703,48,751.00
05/04/2007,10:20,1513.50,1513.50,1513.00,1513.00,93,828,921.00
05/04/2007,10:21,1513.25,1513.25,1512.25,1512.25,608,3518,4126.00
05/04/2007,10:22,1512.25,1513.00,1512.25,1512.50,1579,956,2535.00
05/04/2007,10:23,1512.50,1513.00,1512.50,1512.75,1129,628,1757.00
05/04/2007,10:24,1512.75,1512.75,1512.25,1512.75,538,1411,1949.00
05/04/2007,10:25,1512.50,1513.00,1512.50,1513.00,1032,443,1475.00
05/04/2007,10:26,1513.00,1513.00,1512.00,1512.25,1055,2295,3350.00
05/04/2007,10:27,1512.25,1512.50,1512.00,1512.25,1398,873,2271.00
05/04/2007,10:28,1512.25,1512.50,1512.00,1512.25,541,179,720.00
05/04/2007,10:29,1512.50,1512.75,1512.25,1512.50,859,190,1049.00
05/04/2007,10:30,1512.25,1513.00,1512.25,1513.00,1485,445,1930.00
05/04/2007,10:31,1512.75,1513.25,1512.50,1512.75,1352,1905,3257.00
05/04/2007,10:32,1512.50,1513.00,1512.50,1513.00,988,452,1440.00
05/04/2007,10:33,1512.75,1513.00,1512.50,1512.75,429,428,857.00
05/04/2007,10:34,1513.00,1513.00,1512.50,1512.50,213,988,1201.00
05/04/2007,10:35,1512.75,1512.75,1512.25,1512.25,777,477,1254.00
05/04/2007,10:36,1512.25,1512.75,1512.25,1512.75,866,113,979.00
05/04/2007,10:37,1512.75,1513.00,1512.50,1512.75,811,632,1443.00
05/04/2007,10:38,1512.50,1513.00,1512.50,1513.00,2322,47,2369.00
05/04/2007,10:39,1513.00,1513.25,1512.75,1513.25,677,47,724.00
05/04/2007,10:40,1513.00,1513.25,1512.75,1512.75,852,814,1666.00
05/04/2007,10:41,1512.75,1513.00,1512.75,1512.75,220,279,499.00
05/04/2007,10:42,1513.00,1513.25,1512.75,1513.00,866,76,942.00
05/04/2007,10:43,1513.00,1513.25,1513.00,1513.25,410,79,489.00
05/04/2007,10:44,1513.25,1513.50,1513.00,1513.00,781,544,1325.00
05/04/2007,10:45,1513.00,1513.25,1512.75,1512.75,246,589,835.00
05/04/2007,10:46,1512.75,1513.25,1512.75,1513.00,526,137,663.00
05/04/2007,10:47,1513.25,1513.25,1512.50,1512.50,40,515,555.00
05/04/2007,10:48,1512.50,1512.75,1512.25,1512.75,1037,713,1750.00
05/04/2007,10:49,1512.75,1512.75,1512.50,1512.75,424,33,457.00
05/04/2007,10:50,1512.75,1513.25,1512.50,1513.00,1219,379,1598.00
05/04/2007,10:51,1513.25,1513.25,1513.00,1513.25,31,31,62.00
05/04/2007,10:52,1513.25,1513.25,1512.50,1513.00,412,793,1205.00
05/04/2007,10:53,1513.00,1513.00,1512.75,1512.75,47,44,91.00
05/04/2007,10:54,1512.75,1513.00,1512.75,1513.00,61,31,92.00
05/04/2007,10:55,1513.00,1513.00,1512.75,1513.00,305,211,516.00
05/04/2007,10:56,1512.75,1513.00,1512.75,1512.75,3,359,362.00
05/04/2007,10:57,1512.50,1512.75,1512.50,1512.75,630,68,698.00
05/04/2007,10:58,1512.75,1512.75,1512.75,1512.75,417,0,417.00
05/04/2007,10:59,1512.75,1512.75,1512.50,1512.50,60,470,530.00
05/04/2007,11:00,1512.50,1512.50,1512.00,1512.00,686,1466,2152.00
05/04/2007,11:01,1512.00,1512.50,1512.00,1512.25,922,2027,2949.00
05/04/2007,11:02,1512.25,1512.50,1512.00,1512.25,233,806,1039.00
05/04/2007,11:03,1512.25,1512.25,1511.75,1512.00,163,997,1160.00
05/04/2007,11:04,1512.00,1512.00,1511.25,1511.25,1479,3013,4492.00
05/04/2007,11:05,1511.25,1511.75,1511.25,1511.75,626,603,1229.00
05/04/2007,11:06,1511.50,1511.75,1511.25,1511.25,1211,880,2091.00
05/04/2007,11:07,1511.25,1511.75,1511.25,1511.75,1518,489,2007.00
05/04/2007,11:08,1511.75,1512.00,1511.50,1511.75,217,743,960.00
05/04/2007,11:09,1511.75,1512.25,1511.50,1512.00,1427,1107,2534.00
05/04/2007,11:10,1512.25,1512.25,1511.75,1511.75,147,695,842.00
05/04/2007,11:11,1511.75,1512.00,1511.50,1511.75,41,1466,1507.00
05/04/2007,11:12,1511.75,1511.75,1511.25,1511.25,599,1168,1767.00
05/04/2007,11:13,1511.25,1511.50,1511.00,1511.50,1869,2421,4290.00
05/04/2007,11:14,1511.50,1511.50,1511.00,1511.25,415,485,900.00
05/04/2007,11:15,1511.50,1512.00,1511.50,1511.50,3092,225,3317.00
05/04/2007,11:16,1511.75,1511.75,1511.25,1511.50,194,406,600.00
05/04/2007,11:17,1511.50,1511.50,1511.25,1511.25,7,438,445.00
05/04/2007,11:18,1511.50,1511.50,1510.50,1511.00,343,5069,5412.00
05/04/2007,11:19,1510.75,1511.00,1510.75,1511.00,76,419,495.00
05/04/2007,11:20,1510.75,1511.00,1510.25,1510.25,280,3067,3347.00
05/04/2007,11:21,1510.50,1511.00,1510.25,1510.75,1726,758,2484.00
05/04/2007,11:22,1510.50,1510.75,1509.50,1510.00,859,7055,7914.00
05/04/2007,11:23,1509.75,1510.00,1509.25,1509.75,2303,3398,5701.00
05/04/2007,11:24,1509.50,1509.75,1508.50,1508.75,3932,7306,11238.00
05/04/2007,11:25,1509.00,1509.00,1508.25,1508.50,2801,3474,6275.00
05/04/2007,11:26,1508.50,1508.75,1508.25,1508.25,2228,5252,7480.00
05/04/2007,11:27,1508.25,1508.25,1507.25,1508.00,5284,6929,12213.00
05/04/2007,11:28,1508.00,1508.75,1507.75,1508.25,7222,4217,11439.00
05/04/2007,11:29,1508.25,1508.50,1508.00,1508.50,1754,435,2189.00
05/04/2007,11:30,1508.50,1509.00,1508.25,1508.25,1790,1317,3107.00
05/04/2007,11:31,1508.25,1508.75,1507.75,1508.00,985,2571,3556.00
05/04/2007,11:32,1507.75,1508.25,1507.25,1507.25,2184,2883,5067.00
05/04/2007,11:33,1507.50,1507.75,1507.00,1507.75,3012,3473,6485.00
05/04/2007,11:34,1507.75,1507.75,1507.00,1507.50,1309,2150,3459.00
05/04/2007,11:35,1507.75,1508.75,1507.50,1508.75,4124,607,4731.00
05/04/2007,11:36,1508.50,1509.00,1508.25,1508.50,1469,813,2282.00
05/04/2007,11:37,1508.50,1508.50,1508.00,1508.25,1069,1815,2884.00
05/04/2007,11:38,1508.50,1508.75,1508.00,1508.75,2165,1209,3374.00
05/04/2007,11:39,1508.75,1509.00,1508.00,1508.25,814,1423,2237.00
05/04/2007,11:40,1508.25,1508.75,1508.25,1508.50,1378,826,2204.00
05/04/2007,11:41,1508.50,1508.75,1508.50,1508.50,543,794,1337.00
05/04/2007,11:42,1508.50,1509.25,1508.50,1509.25,1298,752,2050.00
05/04/2007,11:43,1509.25,1509.50,1508.75,1509.00,2191,2624,4815.00
05/04/2007,11:44,1509.00,1509.25,1508.75,1509.00,1127,1872,2999.00
05/04/2007,11:45,1509.00,1509.25,1508.75,1509.25,801,666,1467.00
05/04/2007,11:46,1509.25,1509.25,1508.75,1508.75,195,1088,1283.00
05/04/2007,11:47,1508.75,1508.75,1508.25,1508.50,574,1275,1849.00
05/04/2007,11:48,1508.50,1508.75,1508.50,1508.75,387,24,411.00
05/04/2007,11:49,1508.75,1509.00,1508.50,1508.75,369,226,595.00
05/04/2007,11:50,1508.75,1509.50,1508.75,1509.50,1797,138,1935.00
05/04/2007,11:51,1509.50,1509.50,1509.00,1509.25,756,1099,1855.00
05/04/2007,11:52,1509.00,1509.50,1509.00,1509.50,763,59,822.00
05/04/2007,11:53,1509.50,1510.25,1509.25,1510.25,3014,174,3188.00
05/04/2007,11:54,1510.25,1510.25,1509.75,1510.25,1372,1335,2707.00
05/04/2007,11:55,1510.25,1510.50,1510.00,1510.25,859,714,1573.00
05/04/2007,11:56,1510.25,1510.25,1509.75,1509.75,548,1172,1720.00
05/04/2007,11:57,1510.00,1510.00,1509.50,1509.75,134,1644,1778.00
05/04/2007,11:58,1509.75,1510.25,1509.75,1510.25,1874,260,2134.00
05/04/2007,11:59,1510.25,1510.50,1509.75,1510.00,287,650,937.00
05/04/2007,12:00,1510.25,1510.50,1510.00,1510.25,1526,59,1585.00
05/04/2007,12:01,1510.25,1510.50,1510.00,1510.00,526,1099,1625.00
05/04/2007,12:02,1510.25,1510.25,1509.75,1510.00,752,606,1358.00
05/04/2007,12:03,1510.00,1510.25,1509.75,1510.00,851,589,1440.00
05/04/2007,12:04,1510.00,1510.25,1509.75,1510.00,80,428,508.00
05/04/2007,12:05,1510.00,1510.00,1509.75,1509.75,217,21,238.00
05/04/2007,12:06,1510.00,1510.00,1509.50,1509.75,174,731,905.00
05/04/2007,12:07,1509.75,1509.75,1509.00,1509.00,832,3173,4005.00
05/04/2007,12:08,1509.00,1509.50,1509.00,1509.25,589,780,1369.00
05/04/2007,12:09,1509.25,1509.50,1509.00,1509.00,283,485,768.00
05/04/2007,12:10,1509.00,1509.25,1509.00,1509.25,907,223,1130.00
05/04/2007,12:11,1509.50,1510.00,1509.25,1510.00,1325,1260,2585.00
05/04/2007,12:12,1510.00,1510.25,1509.75,1510.00,900,524,1424.00
05/04/2007,12:13,1510.00,1510.00,1509.75,1509.75,187,183,370.00
05/04/2007,12:14,1510.00,1510.00,1509.50,1509.75,344,685,1029.00
05/04/2007,12:15,1509.75,1510.25,1509.75,1510.25,469,543,1012.00
05/04/2007,12:16,1510.25,1510.50,1510.00,1510.25,745,579,1324.00
05/04/2007,12:17,1510.00,1510.25,1510.00,1510.25,225,32,257.00
05/04/2007,12:18,1510.25,1510.25,1510.00,1510.00,624,25,649.00
05/04/2007,12:19,1510.25,1510.25,1510.00,1510.00,177,14,191.00
05/04/2007,12:20,1510.25,1510.25,1509.50,1509.75,481,1380,1861.00
05/04/2007,12:21,1509.75,1510.25,1509.75,1510.25,485,532,1017.00
05/04/2007,12:22,1510.25,1510.25,1509.75,1510.00,193,558,751.00
05/04/2007,12:23,1510.00,1510.50,1510.00,1510.25,279,71,350.00
05/04/2007,12:24,1510.25,1511.25,1510.25,1511.00,3598,1346,4944.00
05/04/2007,12:25,1511.00,1511.00,1510.75,1511.00,94,103,197.00
05/04/2007,12:26,1511.00,1511.00,1510.50,1510.75,85,597,682.00
05/04/2007,12:27,1510.50,1510.75,1510.50,1510.50,64,477,541.00
05/04/2007,12:28,1510.75,1511.00,1510.50,1511.00,379,56,435.00
05/04/2007,12:29,1510.75,1511.00,1510.50,1510.75,310,413,723.00
05/04/2007,12:30,1510.75,1511.00,1510.25,1510.25,136,1094,1230.00
05/04/2007,12:31,1510.25,1510.50,1510.00,1510.25,635,860,1495.00
05/04/2007,12:32,1510.25,1510.50,1510.00,1510.25,173,405,578.00
05/04/2007,12:33,1510.50,1510.75,1510.25,1510.50,304,456,760.00
05/04/2007,12:34,1510.50,1511.00,1510.50,1510.50,625,308,933.00
05/04/2007,12:35,1510.50,1511.00,1510.50,1510.75,249,367,616.00
05/04/2007,12:36,1510.75,1510.75,1510.50,1510.50,4,307,311.00
05/04/2007,12:37,1510.50,1510.50,1510.00,1510.25,1333,725,2058.00
05/04/2007,12:38,1510.00,1510.50,1510.00,1510.25,268,17,285.00
05/04/2007,12:39,1510.25,1510.75,1510.25,1510.50,361,275,636.00
05/04/2007,12:40,1510.50,1510.75,1510.25,1510.75,153,62,215.00
05/04/2007,12:41,1510.75,1510.75,1510.25,1510.50,443,461,904.00
05/04/2007,12:42,1510.50,1510.75,1510.25,1510.50,144,192,336.00
05/04/2007,12:43,1510.50,1511.25,1510.50,1511.25,1162,469,1631.00
05/04/2007,12:44,1511.25,1511.25,1510.75,1510.75,47,290,337.00
05/04/2007,12:45,1510.75,1511.75,1510.75,1511.75,2939,568,3507.00
05/04/2007,12:46,1511.75,1511.75,1511.00,1511.50,713,1631,2344.00
05/04/2007,12:47,1511.50,1512.00,1511.25,1511.75,1437,1016,2453.00
05/04/2007,12:48,1511.75,1512.00,1511.00,1511.25,435,862,1297.00
05/04/2007,12:49,1511.50,1511.50,1511.25,1511.25,32,52,84.00
05/04/2007,12:50,1511.50,1511.50,1511.25,1511.50,52,54,106.00
05/04/2007,12:51,1511.50,1511.50,1510.50,1510.50,240,1564,1804.00
05/04/2007,12:52,1510.50,1511.00,1510.50,1510.75,761,387,1148.00
05/04/2007,12:53,1510.50,1511.00,1510.50,1511.00,583,438,1021.00
05/04/2007,12:54,1510.75,1511.00,1510.75,1510.75,55,412,467.00
05/04/2007,12:55,1510.50,1510.75,1510.00,1510.00,23,1816,1839.00
05/04/2007,12:56,1510.00,1510.00,1509.25,1509.25,573,3700,4273.00
05/04/2007,12:57,1509.25,1509.25,1508.50,1509.00,840,3546,4386.00
05/04/2007,12:58,1509.00,1509.00,1508.25,1508.75,1806,1827,3633.00
05/04/2007,12:59,1508.75,1509.25,1508.75,1508.75,626,410,1036.00
05/04/2007,13:00,1509.00,1509.50,1509.00,1509.50,576,445,1021.00
05/04/2007,13:01,1509.25,1509.25,1508.50,1509.00,840,943,1783.00
05/04/2007,13:02,1509.00,1509.25,1508.75,1508.75,316,1239,1555.00
05/04/2007,13:03,1508.75,1509.50,1508.75,1509.50,885,107,992.00
05/04/2007,13:04,1509.25,1509.50,1509.00,1509.50,291,401,692.00
05/04/2007,13:05,1509.50,1509.75,1509.25,1509.25,747,672,1419.00
05/04/2007,13:06,1509.25,1509.50,1509.00,1509.00,835,635,1470.00
05/04/2007,13:07,1509.00,1509.25,1509.00,1509.25,248,15,263.00
05/04/2007,13:08,1509.25,1509.25,1508.25,1508.75,1253,1455,2708.00
05/04/2007,13:09,1508.75,1509.00,1508.25,1508.50,992,801,1793.00
05/04/2007,13:10,1508.50,1508.75,1508.25,1508.75,257,801,1058.00
05/04/2007,13:11,1508.50,1508.75,1508.50,1508.75,534,221,755.00
05/04/2007,13:12,1508.75,1509.00,1508.75,1509.00,380,935,1315.00
05/04/2007,13:13,1509.00,1509.25,1508.75,1509.25,303,472,775.00
05/04/2007,13:14,1509.00,1509.25,1508.75,1509.00,176,288,464.00
05/04/2007,13:15,1509.00,1509.75,1509.00,1509.75,1229,36,1265.00
05/04/2007,13:16,1509.75,1510.00,1509.50,1510.00,615,216,831.00
05/04/2007,13:17,1510.00,1510.50,1509.75,1510.25,1672,76,1748.00
05/04/2007,13:18,1510.50,1510.50,1510.00,1510.00,648,512,1160.00
05/04/2007,13:19,1510.00,1510.50,1510.00,1510.25,797,71,868.00
05/04/2007,13:20,1510.25,1510.50,1509.75,1510.00,42,1100,1142.00
05/04/2007,13:21,1509.75,1510.00,1509.50,1509.50,26,550,576.00
05/04/2007,13:22,1509.75,1510.25,1509.75,1510.00,794,326,1120.00
05/04/2007,13:23,1510.00,1510.00,1509.75,1509.75,45,455,500.00
05/04/2007,13:24,1509.75,1510.00,1509.75,1510.00,113,98,211.00
05/04/2007,13:25,1510.00,1510.00,1509.50,1509.50,361,231,592.00
05/04/2007,13:26,1509.50,1510.00,1509.00,1509.00,97,2211,2308.00
05/04/2007,13:27,1509.00,1509.00,1508.50,1509.00,252,625,877.00
05/04/2007,13:28,1509.00,1509.50,1508.75,1509.25,602,328,930.00
05/04/2007,13:29,1509.50,1509.75,1509.25,1509.25,590,422,1012.00
05/04/2007,13:30,1509.50,1509.75,1509.50,1509.75,240,0,240.00
05/04/2007,13:31,1509.75,1510.00,1509.50,1509.75,677,687,1364.00
05/04/2007,13:32,1509.75,1510.00,1509.50,1509.75,67,277,344.00
05/04/2007,13:33,1509.75,1510.00,1509.50,1510.00,107,384,491.00
05/04/2007,13:34,1509.75,1510.00,1509.50,1509.50,222,359,581.00
05/04/2007,13:35,1509.50,1510.25,1509.50,1510.00,653,249,902.00
05/04/2007,13:36,1509.75,1510.25,1509.75,1510.00,140,247,387.00
05/04/2007,13:37,1510.00,1510.00,1509.50,1509.50,206,723,929.00
05/04/2007,13:38,1509.50,1509.75,1508.25,1508.50,792,4309,5101.00
05/04/2007,13:39,1508.75,1508.75,1508.25,1508.50,278,505,783.00
05/04/2007,13:40,1508.50,1509.25,1508.50,1509.00,1336,201,1537.00
05/04/2007,13:41,1509.00,1509.25,1508.75,1509.00,235,373,608.00
05/04/2007,13:42,1509.00,1509.75,1509.00,1509.50,785,316,1101.00
05/04/2007,13:43,1509.50,1509.50,1509.25,1509.25,35,263,298.00
05/04/2007,13:44,1509.50,1509.75,1509.25,1509.75,450,17,467.00
05/04/2007,13:45,1509.75,1509.75,1509.00,1509.00,188,848,1036.00
05/04/2007,13:46,1509.00,1509.25,1508.75,1509.00,203,456,659.00
05/04/2007,13:47,1509.00,1509.25,1508.75,1509.00,1095,459,1554.00
05/04/2007,13:48,1509.00,1509.75,1509.00,1509.75,440,10,450.00
05/04/2007,13:49,1509.75,1509.75,1509.00,1509.25,137,479,616.00
05/04/2007,13:50,1509.25,1509.50,1509.00,1509.25,148,747,895.00
05/04/2007,13:51,1509.25,1509.25,1509.25,1509.25,0,55,55.00
05/04/2007,13:52,1509.50,1509.75,1509.25,1509.75,479,32,511.00
05/04/2007,13:53,1509.75,1509.75,1509.00,1509.25,370,1104,1474.00
05/04/2007,13:54,1509.25,1509.75,1509.00,1509.50,568,274,842.00
05/04/2007,13:55,1509.50,1509.75,1509.25,1509.25,665,81,746.00
05/04/2007,13:56,1509.50,1509.50,1509.00,1509.25,248,563,811.00
05/04/2007,13:57,1509.50,1509.75,1509.25,1509.50,585,202,787.00
05/04/2007,13:58,1509.50,1509.50,1509.25,1509.50,148,90,238.00
05/04/2007,13:59,1509.50,1509.75,1509.50,1509.50,6,184,190.00
05/04/2007,14:00,1509.25,1509.75,1509.25,1509.50,229,31,260.00
05/04/2007,14:01,1509.75,1509.75,1509.25,1509.50,844,257,1101.00
05/04/2007,14:02,1509.25,1509.75,1509.25,1509.75,106,2,108.00
05/04/2007,14:03,1509.50,1510.00,1509.50,1510.00,1406,625,2031.00
05/04/2007,14:04,1509.75,1510.50,1509.50,1510.50,3461,1028,4489.00
05/04/2007,14:05,1510.25,1510.75,1510.25,1510.50,1552,795,2347.00
05/04/2007,14:06,1510.50,1510.75,1510.25,1510.50,422,99,521.00
05/04/2007,14:07,1510.75,1510.75,1510.25,1510.50,115,426,541.00
05/04/2007,14:08,1510.50,1511.00,1510.50,1510.75,445,751,1196.00
05/04/2007,14:09,1510.75,1510.75,1510.50,1510.75,14,691,705.00
05/04/2007,14:10,1510.75,1510.75,1510.50,1510.75,32,102,134.00
05/04/2007,14:11,1510.75,1511.00,1510.50,1511.00,662,16,678.00
05/04/2007,14:12,1510.75,1511.50,1510.75,1511.25,1868,605,2473.00
05/04/2007,14:13,1511.25,1511.25,1511.00,1511.00,184,94,278.00
05/04/2007,14:14,1511.00,1511.50,1511.00,1511.00,276,295,571.00
05/04/2007,14:15,1511.00,1511.00,1510.75,1511.00,314,699,1013.00
05/04/2007,14:16,1511.00,1511.00,1510.75,1511.00,126,126,252.00
05/04/2007,14:17,1510.75,1510.75,1510.25,1510.50,564,1137,1701.00
05/04/2007,14:18,1510.50,1510.75,1510.25,1510.50,484,159,643.00
05/04/2007,14:19,1510.75,1510.75,1510.50,1510.50,150,55,205.00
05/04/2007,14:20,1510.75,1510.75,1510.25,1510.75,213,709,922.00
05/04/2007,14:21,1510.75,1510.75,1510.50,1510.75,782,57,839.00
05/04/2007,14:22,1510.75,1511.00,1510.50,1510.75,53,381,434.00
05/04/2007,14:23,1510.75,1511.00,1510.50,1510.75,325,245,570.00
05/04/2007,14:24,1510.75,1511.00,1510.50,1510.75,99,198,297.00
05/04/2007,14:25,1510.50,1510.75,1510.50,1510.50,6,416,422.00
05/04/2007,14:26,1510.50,1511.00,1510.50,1511.00,449,11,460.00
05/04/2007,14:27,1511.00,1511.75,1510.75,1511.50,1387,435,1822.00
05/04/2007,14:28,1511.50,1511.75,1511.25,1511.25,360,977,1337.00
05/04/2007,14:29,1511.25,1511.50,1511.00,1511.25,405,430,835.00
05/04/2007,14:30,1511.25,1511.50,1511.00,1511.50,195,275,470.00
05/04/2007,14:31,1511.25,1511.75,1511.25,1511.50,678,364,1042.00
05/04/2007,14:32,1511.75,1511.75,1511.25,1511.50,599,602,1201.00
05/04/2007,14:33,1511.50,1511.75,1511.25,1511.50,538,991,1529.00
05/04/2007,14:34,1511.50,1511.50,1511.25,1511.50,793,34,827.00
05/04/2007,14:35,1511.25,1511.50,1511.00,1511.00,80,737,817.00
05/04/2007,14:36,1511.25,1511.25,1511.00,1511.00,72,715,787.00
05/04/2007,14:37,1511.00,1511.00,1510.50,1510.75,181,1852,2033.00
05/04/2007,14:38,1510.50,1510.75,1510.00,1510.25,1002,2353,3355.00
05/04/2007,14:39,1510.00,1510.25,1510.00,1510.25,896,473,1369.00
05/04/2007,14:40,1510.25,1510.25,1510.00,1510.25,94,618,712.00
05/04/2007,14:41,1510.00,1511.00,1510.00,1510.75,3106,939,4045.00
05/04/2007,14:42,1510.75,1511.00,1510.50,1510.75,681,1075,1756.00
05/04/2007,14:43,1510.75,1510.75,1510.00,1510.25,453,2075,2528.00
05/04/2007,14:44,1510.25,1510.25,1509.75,1510.25,839,2750,3589.00
05/04/2007,14:45,1510.00,1510.00,1509.00,1509.50,2169,3716,5885.00
05/04/2007,14:46,1509.50,1509.75,1509.25,1509.25,1561,1901,3462.00
05/04/2007,14:47,1509.50,1509.50,1508.75,1509.00,289,3074,3363.00
05/04/2007,14:48,1509.00,1509.00,1508.25,1508.50,1429,4983,6412.00
05/04/2007,14:49,1508.25,1508.75,1508.25,1508.50,1716,1540,3256.00
05/04/2007,14:50,1508.50,1509.50,1508.50,1509.25,2964,418,3382.00
05/04/2007,14:51,1509.50,1510.25,1509.25,1510.00,2840,975,3815.00
05/04/2007,14:52,1510.00,1510.25,1509.75,1509.75,982,720,1702.00
05/04/2007,14:53,1509.75,1509.75,1509.50,1509.50,1474,1692,3166.00
05/04/2007,14:54,1509.50,1510.00,1509.50,1510.00,236,219,455.00
05/04/2007,14:55,1510.00,1510.25,1509.75,1510.25,945,833,1778.00
05/04/2007,14:56,1510.00,1510.50,1509.75,1510.00,2816,2173,4989.00
05/04/2007,14:57,1510.25,1510.50,1510.00,1510.25,1343,1048,2391.00
05/04/2007,14:58,1510.25,1510.75,1510.00,1510.50,2473,495,2968.00
05/04/2007,14:59,1510.75,1510.75,1510.00,1510.25,5019,6197,11216.00
05/04/2007,15:00,1510.50,1511.50,1510.00,1511.25,7964,3502,11466.00
05/04/2007,15:01,1511.50,1512.50,1511.25,1512.25,13931,7812,21743.00
05/04/2007,15:02,1512.25,1512.50,1512.00,1512.50,3053,2843,5896.00
05/04/2007,15:03,1512.25,1512.75,1512.00,1512.25,5664,8667,14331.00
05/04/2007,15:04,1512.50,1512.50,1511.75,1511.75,1546,4609,6155.00
05/04/2007,15:05,1511.75,1512.00,1511.50,1512.00,2016,2563,4579.00
05/04/2007,15:06,1511.75,1512.00,1511.50,1512.00,934,1286,2220.00
05/04/2007,15:07,1511.75,1512.50,1511.75,1512.50,3165,715,3880.00
05/04/2007,15:08,1512.25,1512.75,1512.25,1512.25,974,1266,2240.00
05/04/2007,15:09,1512.50,1512.75,1512.50,1512.75,751,261,1012.00
05/04/2007,15:10,1512.50,1513.50,1512.50,1513.25,4399,836,5235.00
05/04/2007,15:11,1513.50,1514.25,1513.25,1513.50,4340,2513,6853.00
05/04/2007,15:12,1513.50,1513.75,1513.25,1513.75,934,1721,2655.00
05/04/2007,15:13,1513.50,1513.75,1513.50,1513.75,382,220,602.00
05/04/2007,15:14,1513.50,1514.00,1513.50,1513.75,2130,1636,3766.00
05/04/2007,15:15,1513.75,1514.50,1513.75,1514.00,3664,3487,7151.00
05/04/2007,15:16,1514.00,1514.00,1514.00,1514.00,0,8,8.00
05/06/2007,17:01,1513.25,1513.50,1513.25,1513.50,47,543,590.00
05/06/2007,17:02,1513.50,1513.75,1513.50,1513.75,33,1,34.00
05/06/2007,17:03,1513.75,1513.75,1513.50,1513.50,41,3,44.00
05/06/2007,17:04,1513.50,1513.50,1513.00,1513.00,0,207,207.00
05/06/2007,17:05,1513.25,1513.25,1513.00,1513.25,27,2,29.00
05/06/2007,17:06,1513.25,1513.25,1513.25,1513.25,30,0,30.00
05/06/2007,17:07,1513.50,1513.50,1513.25,1513.25,12,2,14.00
05/06/2007,17:08,1513.25,1513.50,1513.25,1513.50,1,3,4.00
05/06/2007,17:09,1513.25,1513.50,1513.25,1513.25,2,6,8.00
05/06/2007,17:11,1513.25,1513.50,1513.25,1513.50,8,8,16.00
05/06/2007,17:12,1513.50,1513.50,1513.50,1513.50,71,0,71.00
05/06/2007,17:13,1513.50,1513.75,1513.50,1513.75,100,11,111.00
05/06/2007,17:14,1513.75,1513.75,1513.50,1513.75,28,4,32.00
05/06/2007,17:15,1513.75,1514.00,1513.75,1513.75,23,1,24.00
05/06/2007,17:16,1513.75,1513.75,1513.50,1513.50,0,123,123.00
05/06/2007,17:17,1513.50,1513.50,1513.50,1513.50,0,22,22.00
05/06/2007,17:18,1513.50,1513.50,1513.50,1513.50,0,11,11.00
05/06/2007,17:19,1513.50,1513.75,1513.50,1513.75,3,2,5.00
05/06/2007,17:20,1513.75,1513.75,1513.25,1513.75,59,26,85.00
05/06/2007,17:21,1514.00,1514.00,1513.75,1513.75,1,71,72.00
05/06/2007,17:22,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/06/2007,17:23,1513.75,1513.75,1513.50,1513.50,5,2,7.00
05/06/2007,17:24,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/06/2007,17:26,1513.75,1513.75,1513.75,1513.75,12,0,12.00
05/06/2007,17:27,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/06/2007,17:28,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/06/2007,17:29,1513.75,1513.75,1513.50,1513.50,2,1,3.00
05/06/2007,17:30,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/06/2007,17:33,1513.50,1513.50,1513.50,1513.50,0,5,5.00
05/06/2007,17:34,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/06/2007,17:35,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/06/2007,17:36,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/06/2007,17:37,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/06/2007,17:38,1513.50,1513.50,1513.50,1513.50,0,56,56.00
05/06/2007,17:39,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/06/2007,17:42,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/06/2007,17:43,1513.25,1513.25,1513.25,1513.25,0,111,111.00
05/06/2007,17:44,1513.00,1513.00,1513.00,1513.00,0,7,7.00
05/06/2007,17:46,1513.25,1513.25,1513.00,1513.25,3,1,4.00
05/06/2007,17:47,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/06/2007,17:48,1513.00,1513.00,1513.00,1513.00,0,14,14.00
05/06/2007,17:49,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/06/2007,17:52,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/06/2007,17:53,1513.00,1513.25,1513.00,1513.25,1,1,2.00
05/06/2007,17:54,1513.25,1513.25,1513.00,1513.00,5,1,6.00
05/06/2007,17:56,1513.00,1513.25,1513.00,1513.25,10,1,11.00
05/06/2007,17:57,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,18:02,1513.00,1513.25,1513.00,1513.25,5,6,11.00
05/06/2007,18:04,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/06/2007,18:05,1513.25,1513.25,1513.00,1513.00,2,1,3.00
05/06/2007,18:09,1513.00,1513.00,1513.00,1513.00,0,65,65.00
05/06/2007,18:10,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,18:11,1513.25,1513.25,1513.00,1513.00,2,5,7.00
05/06/2007,18:12,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,18:14,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,18:16,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/06/2007,18:17,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/06/2007,18:18,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,18:19,1513.00,1513.00,1512.75,1513.00,1,189,190.00
05/06/2007,18:20,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/06/2007,18:21,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/06/2007,18:22,1512.75,1512.75,1512.75,1512.75,0,10,10.00
05/06/2007,18:23,1513.00,1513.00,1512.75,1512.75,17,7,24.00
05/06/2007,18:24,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/06/2007,18:25,1512.75,1512.75,1512.75,1512.75,0,8,8.00
05/06/2007,18:27,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/06/2007,18:29,1512.75,1513.00,1512.75,1512.75,1,11,12.00
05/06/2007,18:30,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/06/2007,18:32,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/06/2007,18:33,1513.00,1513.00,1513.00,1513.00,4,0,4.00
05/06/2007,18:34,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/06/2007,18:35,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/06/2007,18:36,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/06/2007,18:37,1512.75,1513.00,1512.75,1512.75,10,3,13.00
05/06/2007,18:38,1512.75,1513.00,1512.75,1513.00,55,4,59.00
05/06/2007,18:39,1513.00,1513.25,1513.00,1513.25,73,0,73.00
05/06/2007,18:42,1513.25,1513.25,1513.25,1513.25,50,0,50.00
05/06/2007,18:43,1513.25,1513.25,1513.25,1513.25,15,0,15.00
05/06/2007,18:44,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,18:45,1513.25,1513.25,1513.25,1513.25,9,0,9.00
05/06/2007,18:46,1513.25,1513.25,1513.25,1513.25,15,0,15.00
05/06/2007,18:47,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/06/2007,18:48,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,18:49,1513.25,1513.25,1513.25,1513.25,60,0,60.00
05/06/2007,18:50,1513.25,1513.25,1513.25,1513.25,20,0,20.00
05/06/2007,18:52,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/06/2007,18:56,1513.00,1513.00,1513.00,1513.00,0,41,41.00
05/06/2007,18:57,1513.25,1513.25,1513.25,1513.25,25,0,25.00
05/06/2007,18:58,1513.00,1513.00,1513.00,1513.00,0,21,21.00
05/06/2007,18:59,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/06/2007,19:01,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/06/2007,19:02,1513.25,1513.25,1513.25,1513.25,86,0,86.00
05/06/2007,19:04,1513.25,1513.25,1513.25,1513.25,11,0,11.00
05/06/2007,19:05,1513.25,1513.25,1513.25,1513.25,18,0,18.00
05/06/2007,19:06,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/06/2007,19:08,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/06/2007,19:10,1513.25,1513.25,1513.25,1513.25,0,13,13.00
05/06/2007,19:11,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/06/2007,19:13,1513.50,1513.50,1513.50,1513.50,129,0,129.00
05/06/2007,19:14,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/06/2007,19:15,1513.75,1513.75,1513.75,1513.75,9,0,9.00
05/06/2007,19:17,1513.75,1513.75,1513.75,1513.75,20,0,20.00
05/06/2007,19:18,1513.75,1513.75,1513.75,1513.75,108,0,108.00
05/06/2007,19:19,1513.75,1513.75,1513.50,1513.75,5,1,6.00
05/06/2007,19:20,1513.75,1513.75,1513.75,1513.75,27,0,27.00
05/06/2007,19:23,1513.75,1513.75,1513.75,1513.75,19,0,19.00
05/06/2007,19:24,1513.75,1513.75,1513.75,1513.75,10,0,10.00
05/06/2007,19:25,1513.75,1513.75,1513.75,1513.75,6,0,6.00
05/06/2007,19:27,1513.75,1514.00,1513.75,1514.00,11,0,11.00
05/06/2007,19:28,1513.75,1513.75,1513.75,1513.75,0,10,10.00
05/06/2007,19:29,1514.00,1514.00,1514.00,1514.00,2,0,2.00
05/06/2007,19:30,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/06/2007,19:32,1514.00,1514.00,1514.00,1514.00,4,0,4.00
05/06/2007,19:34,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/06/2007,19:41,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,19:43,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,19:44,1513.75,1514.00,1513.75,1514.00,53,1,54.00
05/06/2007,19:45,1514.00,1514.00,1514.00,1514.00,22,0,22.00
05/06/2007,19:46,1514.00,1514.00,1514.00,1514.00,83,0,83.00
05/06/2007,19:49,1513.75,1513.75,1513.75,1513.75,0,77,77.00
05/06/2007,19:50,1513.75,1513.75,1513.75,1513.75,0,1,1.00
05/06/2007,19:51,1513.75,1513.75,1513.75,1513.75,0,1,1.00
05/06/2007,19:52,1513.75,1513.75,1513.75,1513.75,0,7,7.00
05/06/2007,19:59,1514.00,1514.00,1513.75,1514.00,32,2,34.00
05/06/2007,20:00,1514.00,1514.00,1514.00,1514.00,6,0,6.00
05/06/2007,20:04,1514.00,1514.00,1514.00,1514.00,2,0,2.00
05/06/2007,20:07,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/06/2007,20:08,1513.75,1513.75,1513.75,1513.75,0,61,61.00
05/06/2007,20:10,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/06/2007,20:12,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/06/2007,20:13,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/06/2007,20:14,1513.50,1513.50,1513.50,1513.50,0,34,34.00
05/06/2007,20:16,1513.25,1513.25,1513.25,1513.25,0,59,59.00
05/06/2007,20:17,1513.25,1513.25,1513.25,1513.25,0,43,43.00
05/06/2007,20:18,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/06/2007,20:22,1513.50,1513.50,1513.50,1513.50,26,0,26.00
05/06/2007,20:26,1513.50,1513.50,1513.25,1513.25,2,4,6.00
05/06/2007,20:27,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/06/2007,20:28,1513.00,1513.25,1513.00,1513.25,1,12,13.00
05/06/2007,20:32,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,20:33,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/06/2007,20:34,1513.00,1513.00,1513.00,1513.00,0,50,50.00
05/06/2007,20:35,1513.25,1513.25,1513.00,1513.00,2,10,12.00
05/06/2007,20:36,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/06/2007,20:39,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/06/2007,20:40,1513.00,1513.00,1513.00,1513.00,0,7,7.00
05/06/2007,20:44,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,20:46,1513.00,1513.00,1513.00,1513.00,0,39,39.00
05/06/2007,20:47,1513.25,1513.25,1513.00,1513.00,1,78,79.00
05/06/2007,20:48,1513.00,1513.00,1513.00,1513.00,0,27,27.00
05/06/2007,20:49,1513.00,1513.00,1513.00,1513.00,0,6,6.00
05/06/2007,20:50,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,20:51,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/06/2007,20:54,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/06/2007,20:55,1513.00,1513.00,1513.00,1513.00,0,10,10.00
05/06/2007,20:56,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,20:58,1512.75,1512.75,1512.75,1512.75,0,8,8.00
05/06/2007,20:59,1512.75,1513.00,1512.75,1513.00,2,1,3.00
05/06/2007,21:00,1513.00,1513.00,1512.75,1512.75,7,1,8.00
05/06/2007,21:01,1513.00,1513.00,1513.00,1513.00,23,0,23.00
05/06/2007,21:02,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/06/2007,21:03,1513.00,1513.00,1513.00,1513.00,6,0,6.00
05/06/2007,21:04,1513.00,1513.00,1512.75,1513.00,16,1,17.00
05/06/2007,21:05,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/06/2007,21:06,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/06/2007,21:08,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/06/2007,21:09,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/06/2007,21:11,1513.00,1513.00,1513.00,1513.00,45,0,45.00
05/06/2007,21:12,1513.00,1513.00,1513.00,1513.00,62,0,62.00
05/06/2007,21:13,1513.25,1513.25,1513.25,1513.25,7,0,7.00
05/06/2007,21:14,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,21:16,1513.25,1513.25,1513.25,1513.25,67,0,67.00
05/06/2007,21:17,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/06/2007,21:19,1513.25,1513.25,1513.25,1513.25,15,0,15.00
05/06/2007,21:21,1513.25,1513.25,1513.25,1513.25,10,0,10.00
05/06/2007,21:24,1513.00,1513.25,1513.00,1513.25,200,1,201.00
05/06/2007,21:25,1513.25,1513.50,1513.25,1513.50,93,0,93.00
05/06/2007,21:26,1513.50,1513.50,1513.25,1513.25,1,3,4.00
05/06/2007,21:27,1513.50,1513.50,1513.25,1513.25,30,1,31.00
05/06/2007,21:28,1513.25,1513.50,1513.25,1513.25,55,3,58.00
05/06/2007,21:29,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/06/2007,21:31,1513.25,1513.25,1513.25,1513.25,0,29,29.00
05/06/2007,21:32,1513.50,1513.50,1513.25,1513.25,20,65,85.00
05/06/2007,21:33,1513.25,1513.25,1513.25,1513.25,0,21,21.00
05/06/2007,21:35,1513.25,1513.25,1513.25,1513.25,0,25,25.00
05/06/2007,21:36,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,21:38,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/06/2007,21:39,1513.25,1513.25,1513.25,1513.25,40,0,40.00
05/06/2007,21:40,1513.25,1513.25,1513.25,1513.25,22,0,22.00
05/06/2007,21:41,1513.25,1513.25,1513.25,1513.25,53,0,53.00
05/06/2007,21:42,1513.25,1513.25,1513.25,1513.25,5,0,5.00
05/06/2007,21:44,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,21:45,1513.25,1513.25,1513.25,1513.25,10,0,10.00
05/06/2007,21:46,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/06/2007,21:52,1513.25,1513.25,1513.25,1513.25,70,0,70.00
05/06/2007,21:53,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,21:54,1513.25,1513.50,1513.00,1513.25,70,4,74.00
05/06/2007,21:55,1513.25,1513.50,1513.25,1513.25,47,7,54.00
05/06/2007,21:56,1513.50,1513.50,1513.50,1513.50,10,0,10.00
05/06/2007,21:58,1513.50,1513.50,1513.00,1513.00,2,2,4.00
05/06/2007,21:59,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,22:00,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,22:02,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/06/2007,22:04,1513.25,1513.25,1513.00,1513.00,1,1,2.00
05/06/2007,22:08,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/06/2007,22:19,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/06/2007,22:20,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,22:26,1513.00,1513.00,1513.00,1513.00,0,50,50.00
05/06/2007,22:27,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,22:30,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/06/2007,22:32,1513.25,1513.25,1513.25,1513.25,61,0,61.00
05/06/2007,22:33,1513.50,1513.50,1513.50,1513.50,16,0,16.00
05/06/2007,22:34,1513.75,1513.75,1513.75,1513.75,16,0,16.00
05/06/2007,22:36,1514.00,1514.25,1513.75,1513.75,56,6,62.00
05/06/2007,22:37,1513.75,1513.75,1513.75,1513.75,0,27,27.00
05/06/2007,22:38,1513.75,1513.75,1513.75,1513.75,0,1,1.00
05/06/2007,22:39,1514.00,1514.00,1513.75,1513.75,6,4,10.00
05/06/2007,22:40,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,22:42,1513.75,1513.75,1513.75,1513.75,0,1,1.00
05/06/2007,22:43,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,22:44,1513.75,1513.75,1513.75,1513.75,0,7,7.00
05/06/2007,22:45,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/06/2007,22:46,1514.00,1514.00,1514.00,1514.00,4,0,4.00
05/06/2007,22:47,1513.75,1513.75,1513.75,1513.75,0,5,5.00
05/06/2007,22:48,1514.00,1514.00,1514.00,1514.00,5,0,5.00
05/06/2007,22:50,1513.75,1513.75,1513.75,1513.75,0,12,12.00
05/06/2007,22:51,1513.75,1513.75,1513.75,1513.75,0,13,13.00
05/06/2007,22:52,1513.75,1513.75,1513.75,1513.75,0,7,7.00
05/06/2007,22:53,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,22:54,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,22:55,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/06/2007,22:56,1513.75,1513.75,1513.75,1513.75,0,1,1.00
05/06/2007,22:59,1514.00,1514.00,1514.00,1514.00,81,0,81.00
05/06/2007,23:00,1514.00,1514.00,1514.00,1514.00,30,0,30.00
05/06/2007,23:01,1514.00,1514.00,1514.00,1514.00,6,0,6.00
05/06/2007,23:02,1514.00,1514.00,1514.00,1514.00,3,0,3.00
05/06/2007,23:03,1514.00,1514.00,1514.00,1514.00,5,0,5.00
05/06/2007,23:04,1514.00,1514.00,1514.00,1514.00,2,0,2.00
05/06/2007,23:06,1514.00,1514.00,1514.00,1514.00,5,0,5.00
05/06/2007,23:07,1514.25,1514.25,1514.00,1514.00,1,1,2.00
05/06/2007,23:08,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/06/2007,23:09,1514.00,1514.00,1514.00,1514.00,0,16,16.00
05/06/2007,23:10,1514.00,1514.00,1514.00,1514.00,0,2,2.00
05/06/2007,23:11,1514.00,1514.00,1514.00,1514.00,0,6,6.00
05/06/2007,23:12,1514.00,1514.00,1514.00,1514.00,0,3,3.00
05/06/2007,23:13,1514.00,1514.00,1514.00,1514.00,0,3,3.00
05/06/2007,23:14,1513.75,1514.00,1513.75,1514.00,2,1,3.00
05/06/2007,23:15,1514.00,1514.00,1514.00,1514.00,2,0,2.00
05/06/2007,23:16,1514.00,1514.00,1514.00,1514.00,3,0,3.00
05/06/2007,23:17,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/06/2007,23:18,1514.00,1514.25,1514.00,1514.25,6,0,6.00
05/06/2007,23:20,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/06/2007,23:21,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/06/2007,23:22,1514.25,1514.25,1514.00,1514.00,1,5,6.00
05/06/2007,23:23,1514.25,1514.50,1514.25,1514.50,109,0,109.00
05/06/2007,23:24,1514.25,1514.25,1513.50,1513.50,0,61,61.00
05/06/2007,23:25,1513.75,1513.75,1513.75,1513.75,10,0,10.00
05/06/2007,23:27,1513.75,1513.75,1513.50,1513.50,5,26,31.00
05/06/2007,23:28,1513.50,1513.50,1513.25,1513.25,5,17,22.00
05/06/2007,23:30,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/06/2007,23:32,1513.50,1513.50,1513.25,1513.25,2,1,3.00
05/06/2007,23:33,1513.50,1513.50,1513.50,1513.50,13,0,13.00
05/06/2007,23:34,1513.50,1513.50,1513.50,1513.50,24,0,24.00
05/06/2007,23:38,1513.50,1513.50,1513.50,1513.50,9,0,9.00
05/06/2007,23:43,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/06/2007,23:46,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/06/2007,23:47,1513.50,1514.00,1513.50,1514.00,50,0,50.00
05/06/2007,23:48,1513.75,1513.75,1513.75,1513.75,0,15,15.00
05/06/2007,23:49,1513.75,1513.75,1513.75,1513.75,0,4,4.00
05/06/2007,23:50,1513.75,1513.75,1513.75,1513.75,0,5,5.00
05/06/2007,23:55,1513.75,1513.75,1513.75,1513.75,0,13,13.00
05/06/2007,23:56,1513.75,1513.75,1513.75,1513.75,0,13,13.00
05/06/2007,23:58,1513.75,1513.75,1513.75,1513.75,0,1,1.00
05/07/2007,00:01,1513.75,1513.75,1513.50,1513.50,0,6,6.00
05/07/2007,00:04,1513.75,1513.75,1513.50,1513.50,2,1,3.00
05/07/2007,00:05,1513.50,1513.50,1513.50,1513.50,0,10,10.00
05/07/2007,00:08,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,00:11,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,00:15,1513.50,1513.75,1513.50,1513.75,1,43,44.00
05/07/2007,00:17,1513.75,1513.75,1513.75,1513.75,20,0,20.00
05/07/2007,00:18,1514.00,1514.00,1513.50,1513.50,51,1,52.00
05/07/2007,00:20,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,00:21,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,00:23,1513.50,1513.50,1513.50,1513.50,0,49,49.00
05/07/2007,00:27,1513.50,1513.50,1513.50,1513.50,0,6,6.00
05/07/2007,00:34,1513.50,1513.50,1513.50,1513.50,0,10,10.00
05/07/2007,00:35,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/07/2007,00:36,1513.25,1513.50,1513.25,1513.50,10,1,11.00
05/07/2007,00:37,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,00:39,1513.50,1513.50,1513.50,1513.50,5,0,5.00
05/07/2007,00:40,1513.50,1513.75,1513.50,1513.75,32,0,32.00
05/07/2007,00:41,1513.75,1513.75,1513.75,1513.75,17,0,17.00
05/07/2007,00:49,1513.75,1513.75,1513.75,1513.75,5,0,5.00
05/07/2007,00:50,1513.75,1513.75,1513.75,1513.75,3,0,3.00
05/07/2007,00:52,1513.75,1514.00,1513.75,1514.00,135,0,135.00
05/07/2007,00:53,1514.00,1514.00,1514.00,1514.00,301,0,301.00
05/07/2007,00:54,1514.25,1514.25,1514.00,1514.00,23,50,73.00
05/07/2007,00:55,1514.00,1514.00,1514.00,1514.00,0,31,31.00
05/07/2007,00:57,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/07/2007,00:58,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/07/2007,00:59,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/07/2007,01:00,1514.00,1514.25,1514.00,1514.25,124,15,139.00
05/07/2007,01:01,1514.25,1514.50,1514.25,1514.50,65,23,88.00
05/07/2007,01:02,1514.50,1514.50,1514.25,1514.25,3,41,44.00
05/07/2007,01:03,1514.25,1514.50,1513.75,1514.00,3,163,166.00
05/07/2007,01:04,1513.75,1513.75,1513.75,1513.75,0,56,56.00
05/07/2007,01:05,1513.75,1513.75,1513.50,1513.50,0,173,173.00
05/07/2007,01:06,1513.50,1513.50,1513.50,1513.50,0,31,31.00
05/07/2007,01:08,1513.75,1513.75,1513.75,1513.75,3,0,3.00
05/07/2007,01:09,1513.75,1513.75,1513.75,1513.75,4,0,4.00
05/07/2007,01:11,1513.75,1513.75,1513.75,1513.75,39,0,39.00
05/07/2007,01:12,1513.50,1513.50,1513.50,1513.50,0,34,34.00
05/07/2007,01:13,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/07/2007,01:14,1513.75,1513.75,1513.75,1513.75,10,0,10.00
05/07/2007,01:15,1513.50,1513.50,1513.50,1513.50,0,16,16.00
05/07/2007,01:16,1513.50,1513.50,1513.50,1513.50,0,5,5.00
05/07/2007,01:18,1513.75,1513.75,1513.75,1513.75,4,0,4.00
05/07/2007,01:19,1513.75,1513.75,1513.75,1513.75,56,0,56.00
05/07/2007,01:20,1513.75,1513.75,1513.75,1513.75,30,0,30.00
05/07/2007,01:22,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,01:25,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,01:27,1514.00,1514.00,1514.00,1514.00,8,0,8.00
05/07/2007,01:28,1514.00,1514.00,1514.00,1514.00,90,0,90.00
05/07/2007,01:29,1514.00,1514.25,1514.00,1514.25,65,0,65.00
05/07/2007,01:30,1514.25,1514.25,1514.25,1514.25,11,0,11.00
05/07/2007,01:31,1514.25,1514.50,1514.25,1514.50,2,0,2.00
05/07/2007,01:32,1514.50,1514.50,1514.50,1514.50,9,0,9.00
05/07/2007,01:33,1514.25,1514.50,1514.00,1514.00,2,108,110.00
05/07/2007,01:34,1514.00,1514.00,1514.00,1514.00,0,31,31.00
05/07/2007,01:36,1514.00,1514.00,1514.00,1514.00,0,2,2.00
05/07/2007,01:37,1514.00,1514.00,1514.00,1514.00,0,26,26.00
05/07/2007,01:38,1514.25,1514.25,1514.25,1514.25,4,0,4.00
05/07/2007,01:39,1514.25,1514.25,1514.00,1514.00,3,7,10.00
05/07/2007,01:40,1514.00,1514.00,1514.00,1514.00,0,9,9.00
05/07/2007,01:41,1513.75,1513.75,1513.75,1513.75,0,19,19.00
05/07/2007,01:42,1514.00,1514.25,1514.00,1514.25,48,0,48.00
05/07/2007,01:44,1514.00,1514.00,1514.00,1514.00,0,4,4.00
05/07/2007,01:45,1514.00,1514.00,1514.00,1514.00,0,2,2.00
05/07/2007,01:47,1514.00,1514.00,1514.00,1514.00,0,3,3.00
05/07/2007,01:48,1514.00,1514.25,1514.00,1514.25,8,3,11.00
05/07/2007,01:49,1514.25,1514.75,1514.25,1514.50,133,1,134.00
05/07/2007,01:50,1514.50,1514.50,1514.50,1514.50,16,0,16.00
05/07/2007,01:51,1514.50,1514.50,1514.50,1514.50,10,0,10.00
05/07/2007,01:52,1514.50,1514.50,1514.50,1514.50,21,0,21.00
05/07/2007,01:53,1514.50,1514.50,1514.50,1514.50,2,0,2.00
05/07/2007,01:54,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/07/2007,01:55,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/07/2007,01:56,1514.50,1514.50,1514.50,1514.50,0,10,10.00
05/07/2007,01:57,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/07/2007,02:00,1514.25,1514.50,1514.25,1514.25,3,39,42.00
05/07/2007,02:01,1514.25,1514.50,1514.25,1514.25,48,86,134.00
05/07/2007,02:02,1514.00,1514.25,1513.75,1514.25,4,168,172.00
05/07/2007,02:03,1513.75,1513.75,1513.75,1513.75,0,3,3.00
05/07/2007,02:04,1513.75,1514.00,1513.50,1513.75,88,75,163.00
05/07/2007,02:05,1513.75,1513.75,1513.75,1513.75,8,0,8.00
05/07/2007,02:06,1513.50,1513.75,1513.50,1513.75,56,27,83.00
05/07/2007,02:07,1513.75,1514.00,1513.75,1514.00,27,0,27.00
05/07/2007,02:08,1514.00,1514.00,1514.00,1514.00,59,0,59.00
05/07/2007,02:10,1514.25,1514.25,1514.25,1514.25,8,0,8.00
05/07/2007,02:11,1514.00,1514.25,1514.00,1514.25,10,1,11.00
05/07/2007,02:12,1514.00,1514.25,1514.00,1514.25,38,1,39.00
05/07/2007,02:13,1514.25,1514.25,1514.25,1514.25,32,0,32.00
05/07/2007,02:14,1514.25,1514.25,1514.25,1514.25,40,0,40.00
05/07/2007,02:15,1514.25,1514.25,1514.25,1514.25,5,0,5.00
05/07/2007,02:16,1514.25,1514.25,1514.25,1514.25,100,0,100.00
05/07/2007,02:18,1514.00,1514.25,1514.00,1514.25,33,10,43.00
05/07/2007,02:19,1514.00,1514.00,1513.75,1514.00,1,44,45.00
05/07/2007,02:22,1514.00,1514.00,1514.00,1514.00,38,0,38.00
05/07/2007,02:23,1514.00,1514.25,1514.00,1514.00,3,7,10.00
05/07/2007,02:24,1513.75,1513.75,1513.50,1513.50,0,95,95.00
05/07/2007,02:25,1513.50,1513.50,1513.50,1513.50,0,45,45.00
05/07/2007,02:26,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,02:29,1513.50,1513.50,1513.50,1513.50,23,0,23.00
05/07/2007,02:30,1513.25,1513.25,1513.25,1513.25,0,126,126.00
05/07/2007,02:31,1513.00,1513.00,1513.00,1513.00,0,154,154.00
05/07/2007,02:32,1513.00,1513.00,1513.00,1513.00,0,77,77.00
05/07/2007,02:33,1513.00,1513.00,1513.00,1513.00,0,116,116.00
05/07/2007,02:34,1513.00,1513.00,1512.75,1513.00,1,11,12.00
05/07/2007,02:35,1513.00,1513.00,1513.00,1513.00,34,0,34.00
05/07/2007,02:36,1513.00,1513.00,1513.00,1513.00,62,0,62.00
05/07/2007,02:37,1512.75,1513.00,1512.75,1513.00,50,1,51.00
05/07/2007,02:38,1513.00,1513.00,1512.75,1513.00,16,3,19.00
05/07/2007,02:39,1513.00,1513.00,1513.00,1513.00,36,0,36.00
05/07/2007,02:40,1513.00,1513.00,1512.75,1513.00,33,2,35.00
05/07/2007,02:41,1513.00,1513.00,1512.50,1512.50,7,172,179.00
05/07/2007,02:42,1512.50,1512.75,1512.50,1512.75,6,24,30.00
05/07/2007,02:43,1512.75,1512.75,1512.75,1512.75,116,0,116.00
05/07/2007,02:44,1512.75,1513.00,1512.75,1513.00,629,0,629.00
05/07/2007,02:45,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/07/2007,02:47,1513.00,1513.25,1513.00,1513.00,79,3,82.00
05/07/2007,02:48,1513.00,1513.00,1513.00,1513.00,0,23,23.00
05/07/2007,02:50,1513.00,1513.00,1512.75,1512.75,0,66,66.00
05/07/2007,02:51,1512.75,1512.75,1512.50,1512.50,0,138,138.00
05/07/2007,02:52,1512.50,1512.50,1512.50,1512.50,0,119,119.00
05/07/2007,02:53,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/07/2007,02:54,1512.50,1512.50,1512.50,1512.50,0,22,22.00
05/07/2007,02:55,1512.50,1512.50,1512.50,1512.50,0,57,57.00
05/07/2007,02:56,1512.50,1512.50,1512.50,1512.50,0,119,119.00
05/07/2007,02:57,1512.75,1512.75,1512.50,1512.50,15,1,16.00
05/07/2007,02:59,1512.50,1512.50,1512.50,1512.50,0,1,1.00
05/07/2007,03:00,1512.50,1512.50,1512.25,1512.50,17,117,134.00
05/07/2007,03:01,1512.50,1512.50,1512.25,1512.50,44,1,45.00
05/07/2007,03:02,1512.50,1512.75,1512.50,1512.75,6,0,6.00
05/07/2007,03:03,1512.75,1512.75,1512.75,1512.75,8,0,8.00
05/07/2007,03:04,1512.75,1512.75,1512.50,1512.75,38,44,82.00
05/07/2007,03:05,1512.50,1512.50,1512.50,1512.50,0,48,48.00
05/07/2007,03:06,1512.50,1512.50,1512.50,1512.50,0,16,16.00
05/07/2007,03:07,1512.50,1512.50,1512.50,1512.50,0,1,1.00
05/07/2007,03:08,1512.50,1512.50,1512.25,1512.25,1,64,65.00
05/07/2007,03:09,1512.50,1512.75,1512.50,1512.50,133,19,152.00
05/07/2007,03:10,1512.50,1512.50,1512.25,1512.50,5,15,20.00
05/07/2007,03:11,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/07/2007,03:12,1512.50,1512.50,1512.50,1512.50,0,8,8.00
05/07/2007,03:13,1512.50,1512.50,1512.50,1512.50,0,76,76.00
05/07/2007,03:14,1512.50,1512.50,1512.50,1512.50,0,2,2.00
05/07/2007,03:15,1512.25,1512.25,1512.25,1512.25,0,30,30.00
05/07/2007,03:16,1512.50,1512.50,1512.50,1512.50,36,0,36.00
05/07/2007,03:18,1512.75,1512.75,1512.50,1512.50,5,1,6.00
05/07/2007,03:19,1512.75,1512.75,1512.75,1512.75,16,0,16.00
05/07/2007,03:20,1512.75,1512.75,1512.75,1512.75,11,0,11.00
05/07/2007,03:22,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/07/2007,03:23,1512.75,1513.00,1512.75,1513.00,11,0,11.00
05/07/2007,03:24,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/07/2007,03:25,1513.00,1513.00,1513.00,1513.00,29,0,29.00
05/07/2007,03:26,1513.00,1513.25,1513.00,1513.00,125,5,130.00
05/07/2007,03:27,1513.25,1513.25,1513.25,1513.25,93,0,93.00
05/07/2007,03:28,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/07/2007,03:30,1513.25,1513.25,1513.25,1513.25,10,0,10.00
05/07/2007,03:31,1513.25,1513.25,1513.00,1513.00,21,44,65.00
05/07/2007,03:32,1513.00,1513.00,1513.00,1513.00,0,20,20.00
05/07/2007,03:34,1513.25,1513.25,1513.25,1513.25,28,0,28.00
05/07/2007,03:35,1513.50,1513.50,1513.50,1513.50,12,0,12.00
05/07/2007,03:36,1513.25,1513.25,1513.25,1513.25,0,26,26.00
05/07/2007,03:37,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/07/2007,03:38,1513.00,1513.00,1513.00,1513.00,0,20,20.00
05/07/2007,03:39,1513.00,1513.00,1512.75,1513.00,7,5,12.00
05/07/2007,03:41,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/07/2007,03:42,1513.00,1513.00,1513.00,1513.00,3,0,3.00
05/07/2007,03:43,1513.25,1513.25,1513.00,1513.00,1,94,95.00
05/07/2007,03:44,1513.00,1513.00,1512.75,1513.00,135,16,151.00
05/07/2007,03:45,1513.00,1513.00,1512.75,1512.75,29,1,30.00
05/07/2007,03:46,1512.75,1512.75,1512.75,1512.75,0,24,24.00
05/07/2007,03:47,1512.75,1512.75,1512.75,1512.75,0,19,19.00
05/07/2007,03:48,1513.00,1513.00,1513.00,1513.00,77,0,77.00
05/07/2007,03:49,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/07/2007,03:50,1513.25,1513.25,1513.00,1513.00,1,1,2.00
05/07/2007,03:51,1513.00,1513.00,1513.00,1513.00,0,8,8.00
05/07/2007,03:52,1513.00,1513.00,1513.00,1513.00,0,52,52.00
05/07/2007,03:53,1513.25,1513.25,1513.00,1513.00,1,1,2.00
05/07/2007,03:54,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/07/2007,03:55,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,03:56,1513.00,1513.25,1513.00,1513.25,187,2,189.00
05/07/2007,03:57,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/07/2007,03:59,1513.00,1513.00,1513.00,1513.00,0,72,72.00
05/07/2007,04:00,1513.25,1513.25,1513.00,1513.00,7,3,10.00
05/07/2007,04:01,1513.00,1513.00,1513.00,1513.00,0,113,113.00
05/07/2007,04:02,1513.25,1513.25,1513.25,1513.25,48,0,48.00
05/07/2007,04:03,1513.25,1513.50,1513.25,1513.50,7,0,7.00
05/07/2007,04:04,1513.50,1513.50,1513.50,1513.50,31,0,31.00
05/07/2007,04:05,1513.50,1513.50,1513.25,1513.50,3,2,5.00
05/07/2007,04:06,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,04:07,1513.25,1513.25,1513.25,1513.25,0,25,25.00
05/07/2007,04:08,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,04:10,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,04:11,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/07/2007,04:12,1513.25,1513.25,1513.00,1513.25,18,187,205.00
05/07/2007,04:13,1513.25,1513.25,1513.25,1513.25,77,0,77.00
05/07/2007,04:14,1513.25,1513.25,1513.25,1513.25,9,0,9.00
05/07/2007,04:15,1513.25,1513.25,1513.25,1513.25,15,0,15.00
05/07/2007,04:16,1513.25,1513.25,1513.25,1513.25,32,0,32.00
05/07/2007,04:17,1513.25,1513.50,1513.25,1513.50,429,1,430.00
05/07/2007,04:18,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,04:19,1513.75,1514.00,1513.75,1514.00,71,0,71.00
05/07/2007,04:20,1513.75,1513.75,1513.50,1513.75,10,54,64.00
05/07/2007,04:22,1513.50,1513.50,1513.50,1513.50,0,75,75.00
05/07/2007,04:26,1513.50,1513.50,1513.50,1513.50,0,5,5.00
05/07/2007,04:27,1513.50,1513.50,1513.50,1513.50,0,15,15.00
05/07/2007,04:28,1513.50,1513.50,1513.25,1513.25,0,130,130.00
05/07/2007,04:29,1513.25,1513.25,1513.00,1513.25,36,13,49.00
05/07/2007,04:30,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,04:31,1513.50,1513.50,1513.25,1513.25,25,26,51.00
05/07/2007,04:32,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,04:33,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/07/2007,04:34,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,04:37,1513.50,1513.50,1513.25,1513.25,5,51,56.00
05/07/2007,04:38,1513.50,1513.50,1513.25,1513.25,2,4,6.00
05/07/2007,04:39,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/07/2007,04:41,1513.00,1513.50,1513.00,1513.25,13,5,18.00
05/07/2007,04:43,1513.50,1513.50,1513.50,1513.50,4,0,4.00
05/07/2007,04:46,1513.25,1513.25,1513.25,1513.25,0,15,15.00
05/07/2007,04:49,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,04:51,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,04:52,1513.00,1513.25,1513.00,1513.25,1,1,2.00
05/07/2007,04:53,1513.25,1513.50,1513.25,1513.50,13,0,13.00
05/07/2007,04:54,1513.50,1513.75,1513.50,1513.75,106,0,106.00
05/07/2007,04:55,1513.50,1513.50,1513.50,1513.50,0,36,36.00
05/07/2007,04:56,1513.75,1513.75,1513.50,1513.50,10,15,25.00
05/07/2007,04:58,1513.50,1513.50,1513.50,1513.50,0,8,8.00
05/07/2007,04:59,1513.50,1513.50,1513.50,1513.50,0,10,10.00
05/07/2007,05:01,1513.50,1514.00,1513.50,1514.00,150,6,156.00
05/07/2007,05:02,1514.00,1514.00,1514.00,1514.00,5,0,5.00
05/07/2007,05:03,1514.00,1514.00,1513.75,1513.75,1,85,86.00
05/07/2007,05:05,1513.75,1513.75,1513.50,1513.50,0,159,159.00
05/07/2007,05:06,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,05:07,1513.25,1513.50,1513.25,1513.50,138,100,238.00
05/07/2007,05:08,1513.50,1513.50,1513.50,1513.50,9,0,9.00
05/07/2007,05:09,1513.75,1513.75,1513.75,1513.75,7,0,7.00
05/07/2007,05:10,1513.50,1513.50,1513.50,1513.50,0,110,110.00
05/07/2007,05:12,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/07/2007,05:13,1513.75,1514.00,1513.75,1514.00,103,0,103.00
05/07/2007,05:14,1513.75,1514.00,1513.75,1513.75,50,65,115.00
05/07/2007,05:15,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/07/2007,05:16,1514.00,1514.00,1514.00,1514.00,204,0,204.00
05/07/2007,05:17,1514.00,1514.25,1514.00,1514.00,86,27,113.00
05/07/2007,05:18,1513.75,1514.00,1513.75,1513.75,5,3,8.00
05/07/2007,05:19,1514.00,1514.00,1513.75,1513.75,4,93,97.00
05/07/2007,05:20,1513.75,1514.00,1513.75,1513.75,1,21,22.00
05/07/2007,05:21,1513.75,1513.75,1513.50,1513.50,0,181,181.00
05/07/2007,05:22,1513.50,1513.50,1513.25,1513.50,1,71,72.00
05/07/2007,05:23,1513.50,1513.50,1513.25,1513.50,6,1,7.00
05/07/2007,05:24,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,05:25,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,05:28,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,05:29,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,05:30,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/07/2007,05:31,1513.50,1513.50,1513.50,1513.50,17,0,17.00
05/07/2007,05:32,1513.50,1513.75,1513.50,1513.75,129,0,129.00
05/07/2007,05:33,1513.50,1513.75,1513.50,1513.75,30,1,31.00
05/07/2007,05:34,1513.75,1514.00,1513.75,1514.00,51,0,51.00
05/07/2007,05:35,1513.75,1513.75,1513.75,1513.75,0,4,4.00
05/07/2007,05:36,1513.75,1513.75,1513.75,1513.75,0,43,43.00
05/07/2007,05:37,1514.00,1514.00,1513.75,1513.75,7,6,13.00
05/07/2007,05:38,1514.00,1514.00,1514.00,1514.00,2,0,2.00
05/07/2007,05:40,1513.75,1513.75,1513.75,1513.75,0,88,88.00
05/07/2007,05:41,1513.50,1513.75,1513.50,1513.50,1,12,13.00
05/07/2007,05:42,1513.50,1513.75,1513.50,1513.75,1,12,13.00
05/07/2007,05:43,1513.50,1513.75,1513.50,1513.75,56,4,60.00
05/07/2007,05:44,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,05:46,1513.50,1513.75,1513.50,1513.75,2,202,204.00
05/07/2007,05:47,1513.50,1513.75,1513.50,1513.50,1,17,18.00
05/07/2007,05:49,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,05:50,1513.50,1513.50,1513.50,1513.50,0,130,130.00
05/07/2007,05:51,1513.50,1513.50,1513.50,1513.50,0,9,9.00
05/07/2007,05:53,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,05:54,1513.75,1513.75,1513.75,1513.75,29,0,29.00
05/07/2007,05:55,1513.75,1513.75,1513.75,1513.75,6,0,6.00
05/07/2007,05:56,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/07/2007,05:57,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/07/2007,05:58,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,05:59,1513.75,1513.75,1513.75,1513.75,12,0,12.00
05/07/2007,06:01,1513.75,1513.75,1513.75,1513.75,10,0,10.00
05/07/2007,06:02,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/07/2007,06:03,1513.75,1514.50,1513.75,1514.50,642,65,707.00
05/07/2007,06:04,1514.50,1514.75,1514.25,1514.75,590,15,605.00
05/07/2007,06:05,1514.75,1514.75,1514.25,1514.50,32,269,301.00
05/07/2007,06:06,1514.25,1514.75,1514.25,1514.50,3,50,53.00
05/07/2007,06:07,1514.50,1514.75,1514.50,1514.75,2,54,56.00
05/07/2007,06:08,1514.50,1514.75,1514.50,1514.50,141,38,179.00
05/07/2007,06:09,1514.75,1514.75,1514.50,1514.50,59,21,80.00
05/07/2007,06:10,1514.75,1515.00,1514.50,1514.75,92,1,93.00
05/07/2007,06:11,1515.00,1515.00,1514.75,1514.75,91,6,97.00
05/07/2007,06:12,1514.75,1515.00,1514.75,1514.75,337,15,352.00
05/07/2007,06:13,1514.75,1514.75,1514.50,1514.50,2,151,153.00
05/07/2007,06:14,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/07/2007,06:15,1514.75,1515.00,1514.75,1514.75,234,2,236.00
05/07/2007,06:16,1515.00,1515.00,1514.75,1515.00,4,15,19.00
05/07/2007,06:17,1514.75,1515.00,1514.75,1514.75,10,106,116.00
05/07/2007,06:18,1514.75,1514.75,1514.50,1514.50,0,99,99.00
05/07/2007,06:19,1514.75,1514.75,1514.50,1514.50,8,26,34.00
05/07/2007,06:20,1514.75,1514.75,1514.50,1514.50,3,9,12.00
05/07/2007,06:21,1514.50,1514.75,1514.50,1514.75,3,2,5.00
05/07/2007,06:22,1514.50,1514.75,1514.25,1514.50,56,237,293.00
05/07/2007,06:23,1514.50,1514.50,1514.25,1514.50,24,3,27.00
05/07/2007,06:24,1514.50,1514.75,1514.50,1514.75,39,146,185.00
05/07/2007,06:25,1514.50,1514.75,1514.50,1514.50,1,83,84.00
05/07/2007,06:26,1514.25,1514.50,1514.25,1514.50,193,2,195.00
05/07/2007,06:27,1514.50,1514.50,1514.50,1514.50,45,0,45.00
05/07/2007,06:28,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/07/2007,06:29,1514.50,1514.75,1514.50,1514.75,59,0,59.00
05/07/2007,06:30,1514.50,1514.50,1514.50,1514.50,0,63,63.00
05/07/2007,06:31,1514.75,1514.75,1514.75,1514.75,9,0,9.00
05/07/2007,06:32,1514.50,1514.75,1514.50,1514.75,3,100,103.00
05/07/2007,06:33,1514.75,1514.75,1514.75,1514.75,4,0,4.00
05/07/2007,06:34,1514.75,1514.75,1514.75,1514.75,64,0,64.00
05/07/2007,06:35,1514.50,1514.75,1514.50,1514.50,6,22,28.00
05/07/2007,06:37,1514.75,1514.75,1514.50,1514.75,20,10,30.00
05/07/2007,06:38,1514.50,1514.75,1514.50,1514.50,10,38,48.00
05/07/2007,06:39,1514.50,1514.50,1514.50,1514.50,0,124,124.00
05/07/2007,06:40,1514.25,1514.50,1514.25,1514.50,29,1,30.00
05/07/2007,06:41,1514.50,1514.50,1514.50,1514.50,4,0,4.00
05/07/2007,06:42,1514.25,1514.25,1514.25,1514.25,0,52,52.00
05/07/2007,06:43,1514.50,1514.50,1514.50,1514.50,6,0,6.00
05/07/2007,06:44,1514.50,1514.50,1514.25,1514.50,93,165,258.00
05/07/2007,06:46,1514.50,1514.50,1514.25,1514.25,12,5,17.00
05/07/2007,06:48,1514.25,1514.25,1514.25,1514.25,0,158,158.00
05/07/2007,06:49,1514.25,1514.25,1514.25,1514.25,0,21,21.00
05/07/2007,06:50,1514.25,1514.25,1514.00,1514.00,0,33,33.00
05/07/2007,06:51,1514.00,1514.00,1514.00,1514.00,0,14,14.00
05/07/2007,06:52,1514.00,1514.00,1514.00,1514.00,0,146,146.00
05/07/2007,06:53,1514.00,1514.00,1514.00,1514.00,0,17,17.00
05/07/2007,06:54,1514.00,1514.00,1514.00,1514.00,0,11,11.00
05/07/2007,06:55,1513.75,1513.75,1513.75,1513.75,0,264,264.00
05/07/2007,06:56,1513.75,1514.00,1513.75,1514.00,2,44,46.00
05/07/2007,06:57,1514.00,1514.00,1513.75,1513.75,1,2,3.00
05/07/2007,06:58,1513.75,1514.00,1513.75,1514.00,5,18,23.00
05/07/2007,06:59,1513.75,1514.00,1513.75,1513.75,2,6,8.00
05/07/2007,07:00,1513.75,1514.00,1513.75,1513.75,1,5,6.00
05/07/2007,07:01,1513.75,1514.00,1513.75,1513.75,16,10,26.00
05/07/2007,07:02,1513.75,1514.00,1513.75,1513.75,4,3,7.00
05/07/2007,07:03,1514.00,1514.00,1513.75,1513.75,1,1,2.00
05/07/2007,07:04,1514.00,1514.00,1513.50,1513.75,30,107,137.00
05/07/2007,07:05,1513.75,1513.75,1513.50,1513.50,44,3,47.00
05/07/2007,07:06,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/07/2007,07:07,1513.75,1513.75,1513.75,1513.75,26,0,26.00
05/07/2007,07:08,1513.75,1513.75,1513.50,1513.75,104,1,105.00
05/07/2007,07:09,1513.75,1514.00,1513.75,1513.75,250,7,257.00
05/07/2007,07:10,1514.00,1514.00,1514.00,1514.00,2,0,2.00
05/07/2007,07:11,1514.00,1514.00,1513.75,1513.75,0,0,0.00
05/07/2007,07:12,1513.75,1514.25,1513.75,1514.00,0,0,0.00
05/07/2007,07:13,1514.25,1514.50,1514.25,1514.50,0,0,0.00
05/07/2007,07:14,1514.50,1514.75,1514.25,1514.25,0,0,0.00
05/07/2007,07:15,1514.25,1514.25,1514.00,1514.25,0,0,0.00
05/07/2007,07:16,1514.25,1514.25,1514.25,1514.25,0,0,0.00
05/07/2007,07:17,1514.25,1514.50,1514.25,1514.50,0,0,0.00
05/07/2007,07:18,1514.25,1514.50,1514.00,1514.25,0,0,0.00
05/07/2007,07:19,1514.50,1514.50,1514.50,1514.50,0,0,0.00
05/07/2007,07:20,1514.75,1514.75,1514.50,1514.50,0,0,0.00
05/07/2007,07:21,1514.50,1514.75,1514.50,1514.50,0,0,0.00
05/07/2007,07:22,1514.50,1514.75,1514.50,1514.75,0,0,0.00
05/07/2007,07:23,1514.75,1514.75,1514.50,1514.75,0,0,0.00
05/07/2007,07:24,1514.75,1515.00,1514.75,1514.75,0,0,0.00
05/07/2007,07:25,1514.75,1514.75,1514.50,1514.50,0,0,0.00
05/07/2007,07:26,1514.75,1515.00,1514.50,1514.75,0,0,0.00
05/07/2007,07:27,1514.75,1515.00,1514.50,1514.50,0,0,0.00
05/07/2007,07:28,1514.50,1514.75,1514.50,1514.75,0,0,0.00
05/07/2007,07:29,1514.75,1514.75,1514.75,1514.75,0,0,0.00
05/07/2007,07:30,1514.50,1514.75,1514.25,1514.50,0,0,0.00
05/07/2007,07:31,1514.25,1514.25,1514.25,1514.25,0,0,0.00
05/07/2007,07:32,1514.50,1514.50,1514.50,1514.50,0,0,0.00
05/07/2007,07:33,1514.25,1514.50,1514.25,1514.25,0,0,0.00
05/07/2007,07:34,1514.25,1514.50,1514.25,1514.50,0,0,0.00
05/07/2007,07:35,1514.25,1514.50,1514.25,1514.50,0,0,0.00
05/07/2007,07:36,1514.50,1514.50,1514.00,1514.00,0,0,0.00
05/07/2007,07:37,1514.00,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,07:38,1514.00,1514.00,1513.75,1513.75,0,0,0.00
05/07/2007,07:39,1514.00,1514.00,1514.00,1514.00,0,0,0.00
05/07/2007,07:40,1513.75,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,07:41,1514.00,1514.00,1514.00,1514.00,0,0,0.00
05/07/2007,07:42,1514.00,1514.00,1513.75,1513.75,0,0,0.00
05/07/2007,07:43,1514.00,1514.00,1513.75,1513.75,0,0,0.00
05/07/2007,07:44,1513.75,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,07:45,1513.75,1513.75,1513.50,1513.75,0,0,0.00
05/07/2007,07:46,1513.50,1513.50,1513.50,1513.50,0,0,0.00
05/07/2007,07:47,1513.50,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,07:48,1513.50,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,07:49,1513.50,1513.75,1513.25,1513.50,0,0,0.00
05/07/2007,07:50,1513.50,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,07:51,1513.50,1513.75,1513.25,1513.25,0,0,0.00
05/07/2007,07:52,1513.50,1513.75,1513.25,1513.50,0,0,0.00
05/07/2007,07:53,1513.50,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,07:54,1513.50,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,07:55,1513.50,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,07:56,1513.50,1513.50,1513.50,1513.50,0,0,0.00
05/07/2007,07:57,1513.50,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,07:58,1513.75,1513.75,1513.50,1513.75,0,0,0.00
05/07/2007,07:59,1513.75,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,08:00,1513.75,1513.75,1513.75,1513.75,0,0,0.00
05/07/2007,08:01,1513.75,1513.75,1513.50,1513.75,0,0,0.00
05/07/2007,08:02,1513.75,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,08:03,1513.50,1513.75,1513.50,1513.75,0,0,0.00
05/07/2007,08:04,1513.50,1514.00,1513.50,1513.50,0,0,0.00
05/07/2007,08:05,1513.50,1514.00,1513.50,1514.00,0,0,0.00
05/07/2007,08:06,1514.00,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,08:07,1513.75,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,08:08,1514.00,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,08:09,1513.75,1514.00,1513.75,1514.00,0,0,0.00
05/07/2007,08:10,1513.75,1514.00,1513.75,1513.75,0,0,0.00
05/07/2007,08:11,1514.00,1514.00,1513.75,1513.75,0,0,0.00
05/07/2007,08:12,1513.75,1513.75,1513.50,1513.75,0,0,0.00
05/07/2007,08:13,1513.75,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,08:14,1513.50,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,08:15,1513.75,1513.75,1513.75,1513.75,0,0,0.00
05/07/2007,08:16,1513.75,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,08:17,1513.50,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,08:18,1513.50,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,08:19,1513.25,1513.25,1513.25,1513.25,0,0,0.00
05/07/2007,08:20,1513.25,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,08:21,1513.50,1513.50,1513.25,1513.50,0,0,0.00
05/07/2007,08:22,1513.25,1513.25,1513.00,1513.00,0,0,0.00
05/07/2007,08:23,1513.25,1513.25,1513.00,1513.00,0,0,0.00
05/07/2007,08:24,1513.25,1513.25,1513.00,1513.00,0,0,0.00
05/07/2007,08:25,1513.00,1513.25,1513.00,1513.00,0,0,0.00
05/07/2007,08:26,1513.00,1513.00,1512.75,1513.00,0,0,0.00
05/07/2007,08:27,1513.00,1513.00,1512.75,1512.75,0,0,0.00
05/07/2007,08:28,1513.00,1513.00,1512.50,1512.75,0,0,0.00
05/07/2007,08:29,1512.50,1513.00,1512.50,1512.75,0,0,0.00
05/07/2007,08:30,1513.00,1513.50,1512.75,1513.25,0,0,0.00
05/07/2007,08:31,1513.25,1513.50,1512.75,1513.00,0,0,0.00
05/07/2007,08:32,1513.00,1514.00,1512.75,1513.50,0,0,0.00
05/07/2007,08:33,1513.75,1513.75,1513.50,1513.50,0,0,0.00
05/07/2007,08:34,1513.75,1514.00,1513.00,1514.00,0,0,0.00
05/07/2007,08:35,1513.75,1514.25,1513.75,1514.00,0,0,0.00
05/07/2007,08:36,1514.00,1514.75,1514.00,1514.50,0,0,0.00
05/07/2007,08:37,1514.75,1515.50,1514.50,1515.00,0,0,0.00
05/07/2007,08:38,1515.00,1515.50,1515.00,1515.25,0,0,0.00
05/07/2007,08:39,1515.00,1515.25,1514.00,1514.25,1037,2444,3481.00
05/07/2007,08:40,1514.25,1514.25,1513.75,1513.75,47,1655,1702.00
05/07/2007,08:41,1515.00,1515.75,1515.00,1515.50,4718,2672,7390.00
05/07/2007,08:42,1515.50,1516.75,1515.50,1516.25,7335,2619,9954.00
05/07/2007,08:43,1516.25,1516.25,1515.75,1515.75,149,1126,1275.00
05/07/2007,08:44,1515.75,1515.75,1515.25,1515.50,168,794,962.00
05/07/2007,08:45,1515.50,1516.00,1515.25,1516.00,1464,392,1856.00
05/07/2007,08:46,1515.75,1516.00,1515.75,1516.00,335,229,564.00
05/07/2007,08:47,1515.75,1515.75,1515.50,1515.50,357,26,383.00
05/07/2007,08:48,1515.75,1515.75,1515.00,1515.25,1973,4163,6136.00
05/07/2007,08:49,1515.25,1515.25,1514.25,1514.75,1678,4706,6384.00
05/07/2007,08:50,1514.75,1515.75,1514.50,1515.25,2550,2194,4744.00
05/07/2007,08:51,1515.00,1515.50,1514.75,1515.50,1112,988,2100.00
05/07/2007,08:52,1515.50,1515.75,1514.50,1515.00,1235,2909,4144.00
05/07/2007,08:53,1515.00,1515.25,1514.75,1515.00,403,370,773.00
05/07/2007,08:54,1515.00,1515.75,1515.00,1515.25,1227,723,1950.00
05/07/2007,08:55,1515.50,1515.75,1515.25,1515.25,746,241,987.00
05/07/2007,08:56,1515.50,1515.75,1515.00,1515.50,1852,2387,4239.00
05/07/2007,08:57,1515.50,1515.75,1515.25,1515.50,95,638,733.00
05/07/2007,08:58,1515.25,1515.50,1515.00,1515.50,375,509,884.00
05/07/2007,08:59,1515.25,1516.00,1515.25,1515.75,969,863,1832.00
05/07/2007,09:00,1515.75,1515.75,1515.00,1515.00,164,2494,2658.00
05/07/2007,09:01,1515.00,1515.25,1514.50,1515.00,666,2101,2767.00
05/07/2007,09:02,1515.00,1515.00,1514.50,1514.75,1266,1970,3236.00
05/07/2007,09:03,1514.75,1515.00,1514.00,1514.50,1094,2260,3354.00
05/07/2007,09:04,1514.50,1514.75,1514.25,1514.50,936,525,1461.00
05/07/2007,09:05,1514.75,1515.00,1514.25,1514.25,692,724,1416.00
05/07/2007,09:06,1514.50,1514.75,1513.75,1513.75,376,2501,2877.00
05/07/2007,09:07,1514.00,1514.25,1513.50,1514.00,2723,1390,4113.00
05/07/2007,09:08,1513.75,1514.25,1513.50,1514.25,2011,482,2493.00
05/07/2007,09:09,1514.25,1514.50,1513.75,1514.00,2054,1143,3197.00
05/07/2007,09:10,1514.00,1514.50,1514.00,1514.00,542,554,1096.00
05/07/2007,09:11,1514.00,1514.25,1513.75,1514.25,985,437,1422.00
05/07/2007,09:12,1514.25,1514.25,1513.50,1513.75,1655,2492,4147.00
05/07/2007,09:13,1513.75,1514.00,1513.50,1513.50,1315,1272,2587.00
05/07/2007,09:14,1513.75,1513.75,1513.25,1513.50,1266,2841,4107.00
05/07/2007,09:15,1513.50,1513.75,1513.25,1513.50,1291,931,2222.00
05/07/2007,09:16,1513.75,1514.00,1513.50,1513.75,766,901,1667.00
05/07/2007,09:17,1513.75,1513.75,1513.25,1513.50,937,1204,2141.00
05/07/2007,09:18,1513.50,1514.00,1513.25,1514.00,1374,812,2186.00
05/07/2007,09:19,1514.00,1514.25,1514.00,1514.00,854,741,1595.00
05/07/2007,09:20,1514.00,1514.25,1513.75,1514.00,265,272,537.00
05/07/2007,09:21,1513.75,1514.50,1513.75,1514.50,1127,426,1553.00
05/07/2007,09:22,1514.25,1515.00,1514.00,1514.50,2099,866,2965.00
05/07/2007,09:23,1514.50,1515.00,1514.50,1514.50,414,401,815.00
05/07/2007,09:24,1514.50,1515.75,1514.50,1515.50,2495,782,3277.00
05/07/2007,09:25,1515.25,1515.75,1515.25,1515.50,1193,732,1925.00
05/07/2007,09:26,1515.50,1515.50,1514.75,1515.00,901,1122,2023.00
05/07/2007,09:27,1515.25,1515.25,1514.75,1515.00,515,463,978.00
05/07/2007,09:28,1515.00,1515.25,1514.75,1515.00,83,526,609.00
05/07/2007,09:29,1514.75,1515.00,1514.50,1514.50,80,630,710.00
05/07/2007,09:30,1514.50,1515.00,1514.50,1514.75,727,704,1431.00
05/07/2007,09:31,1514.75,1514.75,1514.25,1514.50,528,952,1480.00
05/07/2007,09:32,1514.50,1514.75,1514.25,1514.50,700,848,1548.00
05/07/2007,09:33,1514.50,1514.75,1514.50,1514.75,63,90,153.00
05/07/2007,09:34,1514.75,1515.00,1513.75,1513.75,503,2834,3337.00
05/07/2007,09:35,1514.00,1514.00,1513.00,1513.50,2182,3110,5292.00
05/07/2007,09:36,1513.25,1514.00,1513.25,1514.00,1180,606,1786.00
05/07/2007,09:37,1514.00,1514.25,1513.50,1514.00,713,457,1170.00
05/07/2007,09:38,1514.00,1514.75,1514.00,1514.75,1279,520,1799.00
05/07/2007,09:39,1514.50,1514.75,1514.00,1514.00,852,789,1641.00
05/07/2007,09:40,1514.00,1514.50,1513.75,1514.50,946,962,1908.00
05/07/2007,09:41,1514.50,1514.50,1514.00,1514.25,156,580,736.00
05/07/2007,09:42,1514.25,1514.25,1513.75,1513.75,68,874,942.00
05/07/2007,09:43,1513.75,1514.50,1513.75,1514.50,773,387,1160.00
05/07/2007,09:44,1514.50,1514.75,1514.25,1514.50,935,245,1180.00
05/07/2007,09:45,1514.50,1515.00,1514.25,1515.00,654,719,1373.00
05/07/2007,09:46,1515.00,1515.00,1514.00,1514.00,648,1635,2283.00
05/07/2007,09:47,1514.25,1514.25,1514.00,1514.00,25,882,907.00
05/07/2007,09:48,1514.00,1514.25,1513.75,1513.75,74,485,559.00
05/07/2007,09:49,1513.75,1514.50,1513.50,1514.50,1166,455,1621.00
05/07/2007,09:50,1514.25,1515.00,1514.25,1515.00,2189,1085,3274.00
05/07/2007,09:51,1515.00,1515.00,1514.25,1514.75,687,858,1545.00
05/07/2007,09:52,1514.75,1514.75,1514.25,1514.25,138,570,708.00
05/07/2007,09:53,1514.25,1514.75,1514.25,1514.75,546,33,579.00
05/07/2007,09:54,1514.50,1515.25,1514.50,1514.75,2570,2123,4693.00
05/07/2007,09:55,1514.75,1514.75,1514.50,1514.75,517,11,528.00
05/07/2007,09:56,1514.50,1514.75,1514.00,1514.25,765,1968,2733.00
05/07/2007,09:57,1514.00,1514.75,1514.00,1514.75,1389,249,1638.00
05/07/2007,09:58,1514.50,1515.00,1514.25,1514.75,789,368,1157.00
05/07/2007,09:59,1514.75,1515.00,1514.50,1514.50,79,449,528.00
05/07/2007,10:00,1514.75,1514.75,1514.25,1514.50,268,385,653.00
05/07/2007,10:01,1514.50,1514.75,1514.50,1514.50,86,49,135.00
05/07/2007,10:02,1514.75,1514.75,1514.50,1514.50,389,122,511.00
05/07/2007,10:03,1514.75,1514.75,1514.50,1514.75,321,432,753.00
05/07/2007,10:04,1514.75,1515.00,1514.50,1514.75,571,185,756.00
05/07/2007,10:05,1515.00,1515.25,1514.75,1515.25,657,324,981.00
05/07/2007,10:06,1515.00,1515.25,1514.25,1514.25,212,1856,2068.00
05/07/2007,10:07,1514.50,1514.50,1514.00,1514.50,500,597,1097.00
05/07/2007,10:08,1514.25,1514.75,1514.25,1514.75,318,65,383.00
05/07/2007,10:09,1514.50,1514.50,1514.00,1514.00,249,939,1188.00
05/07/2007,10:10,1514.00,1514.25,1513.75,1514.00,61,1447,1508.00
05/07/2007,10:11,1514.00,1514.25,1513.75,1514.25,866,23,889.00
05/07/2007,10:12,1514.00,1514.50,1514.00,1514.25,787,317,1104.00
05/07/2007,10:13,1514.25,1514.50,1514.25,1514.25,113,249,362.00
05/07/2007,10:14,1514.50,1514.50,1514.25,1514.50,84,577,661.00
05/07/2007,10:15,1514.25,1514.75,1514.25,1514.75,624,6,630.00
05/07/2007,10:16,1514.75,1514.75,1514.25,1514.50,138,720,858.00
05/07/2007,10:17,1514.50,1514.75,1514.50,1514.75,22,98,120.00
05/07/2007,10:18,1514.75,1514.75,1514.25,1514.50,72,346,418.00
05/07/2007,10:19,1514.75,1514.75,1514.50,1514.50,18,29,47.00
05/07/2007,10:20,1514.50,1514.50,1514.25,1514.50,251,243,494.00
05/07/2007,10:21,1514.50,1514.75,1514.25,1514.50,119,128,247.00
05/07/2007,10:22,1514.50,1514.75,1514.50,1514.75,22,59,81.00
05/07/2007,10:23,1514.50,1515.00,1514.50,1515.00,1074,327,1401.00
05/07/2007,10:24,1515.00,1515.00,1514.50,1514.50,191,290,481.00
05/07/2007,10:25,1514.75,1515.00,1514.50,1515.00,246,217,463.00
05/07/2007,10:26,1514.75,1515.25,1514.75,1515.00,1061,420,1481.00
05/07/2007,10:27,1515.00,1515.25,1514.50,1514.75,107,655,762.00
05/07/2007,10:28,1514.75,1515.00,1514.50,1514.50,209,278,487.00
05/07/2007,10:29,1514.50,1514.75,1514.25,1514.50,209,891,1100.00
05/07/2007,10:30,1514.50,1514.75,1514.25,1514.75,1079,177,1256.00
05/07/2007,10:31,1514.50,1515.00,1514.25,1514.50,568,843,1411.00
05/07/2007,10:32,1514.50,1514.75,1514.50,1514.75,319,1066,1385.00
05/07/2007,10:33,1514.75,1515.00,1514.50,1515.00,403,343,746.00
05/07/2007,10:34,1515.00,1515.00,1514.75,1515.00,682,230,912.00
05/07/2007,10:35,1515.00,1515.25,1514.75,1515.25,420,128,548.00
05/07/2007,10:36,1515.00,1515.25,1515.00,1515.25,79,79,158.00
05/07/2007,10:37,1515.25,1515.25,1514.50,1514.50,217,1195,1412.00
05/07/2007,10:38,1514.50,1515.00,1514.50,1514.75,807,129,936.00
05/07/2007,10:39,1515.00,1515.00,1514.50,1514.75,392,490,882.00
05/07/2007,10:40,1514.50,1514.75,1514.50,1514.50,106,183,289.00
05/07/2007,10:41,1514.50,1514.75,1514.50,1514.75,66,77,143.00
05/07/2007,10:42,1514.75,1514.75,1514.25,1514.25,135,479,614.00
05/07/2007,10:43,1514.50,1514.50,1514.25,1514.50,490,25,515.00
05/07/2007,10:44,1514.75,1515.00,1514.50,1514.50,862,268,1130.00
05/07/2007,10:45,1514.75,1515.00,1514.50,1514.75,818,31,849.00
05/07/2007,10:46,1514.75,1515.00,1514.75,1515.00,7,14,21.00
05/07/2007,10:47,1515.00,1515.25,1515.00,1515.00,510,86,596.00
05/07/2007,10:48,1515.00,1515.25,1515.00,1515.00,466,298,764.00
05/07/2007,10:49,1515.00,1515.00,1514.75,1514.75,19,574,593.00
05/07/2007,10:50,1515.00,1515.00,1514.75,1515.00,81,18,99.00
05/07/2007,10:51,1515.00,1515.00,1514.75,1514.75,368,231,599.00
05/07/2007,10:52,1514.75,1515.00,1514.75,1514.75,11,56,67.00
05/07/2007,10:53,1515.00,1515.00,1514.75,1514.75,98,206,304.00
05/07/2007,10:54,1514.75,1515.00,1514.50,1514.50,115,402,517.00
05/07/2007,10:55,1514.50,1514.75,1514.50,1514.75,55,32,87.00
05/07/2007,10:56,1514.75,1514.75,1514.50,1514.50,21,31,52.00
05/07/2007,10:57,1514.50,1514.75,1514.00,1514.25,468,3401,3869.00
05/07/2007,10:58,1514.00,1514.25,1514.00,1514.25,344,70,414.00
05/07/2007,10:59,1514.00,1514.50,1514.00,1514.25,465,178,643.00
05/07/2007,11:00,1514.25,1514.50,1514.25,1514.50,405,128,533.00
05/07/2007,11:01,1514.75,1515.00,1514.50,1514.75,1160,106,1266.00
05/07/2007,11:02,1514.75,1515.25,1514.75,1515.25,497,139,636.00
05/07/2007,11:03,1515.25,1515.75,1515.00,1515.50,2135,550,2685.00
05/07/2007,11:04,1515.25,1515.50,1514.75,1515.00,238,1778,2016.00
05/07/2007,11:05,1514.75,1515.00,1514.75,1515.00,12,129,141.00
05/07/2007,11:06,1515.00,1515.00,1514.50,1514.75,5,356,361.00
05/07/2007,11:07,1514.50,1515.00,1514.50,1515.00,148,18,166.00
05/07/2007,11:08,1514.75,1515.00,1514.75,1515.00,213,137,350.00
05/07/2007,11:09,1515.00,1515.00,1514.75,1515.00,28,4,32.00
05/07/2007,11:10,1514.75,1515.00,1514.75,1514.75,203,109,312.00
05/07/2007,11:11,1515.00,1515.00,1514.50,1514.50,194,794,988.00
05/07/2007,11:12,1514.50,1514.75,1514.25,1514.50,273,868,1141.00
05/07/2007,11:13,1514.50,1515.25,1514.50,1515.00,1444,508,1952.00
05/07/2007,11:14,1515.00,1515.25,1515.00,1515.25,190,38,228.00
05/07/2007,11:15,1515.25,1515.50,1515.00,1515.25,388,260,648.00
05/07/2007,11:16,1515.00,1515.25,1515.00,1515.00,19,3,22.00
05/07/2007,11:17,1515.00,1515.25,1515.00,1515.25,804,554,1358.00
05/07/2007,11:18,1515.25,1515.25,1515.00,1515.25,41,12,53.00
05/07/2007,11:19,1515.25,1515.25,1514.50,1514.75,128,1228,1356.00
05/07/2007,11:20,1514.75,1514.75,1514.50,1514.75,96,61,157.00
05/07/2007,11:21,1514.50,1515.00,1514.50,1515.00,880,42,922.00
05/07/2007,11:22,1514.75,1515.00,1514.75,1514.75,549,469,1018.00
05/07/2007,11:23,1514.75,1515.00,1514.75,1514.75,9,450,459.00
05/07/2007,11:24,1514.75,1515.00,1514.75,1514.75,6,76,82.00
05/07/2007,11:25,1514.75,1515.25,1514.75,1515.00,364,330,694.00
05/07/2007,11:26,1515.00,1515.00,1514.75,1515.00,440,128,568.00
05/07/2007,11:27,1515.00,1515.00,1514.75,1514.75,77,317,394.00
05/07/2007,11:28,1515.00,1515.25,1515.00,1515.00,356,82,438.00
05/07/2007,11:29,1515.00,1515.00,1514.75,1514.75,0,76,76.00
05/07/2007,11:30,1515.00,1515.00,1514.75,1515.00,5,30,35.00
05/07/2007,11:31,1514.75,1515.00,1514.75,1514.75,51,132,183.00
05/07/2007,11:32,1514.75,1514.75,1514.75,1514.75,0,152,152.00
05/07/2007,11:33,1514.75,1514.75,1514.50,1514.75,47,22,69.00
05/07/2007,11:34,1514.75,1514.75,1514.50,1514.50,267,159,426.00
05/07/2007,11:35,1514.50,1514.75,1514.50,1514.75,342,8,350.00
05/07/2007,11:36,1514.75,1515.00,1514.75,1514.75,419,9,428.00
05/07/2007,11:37,1514.75,1514.75,1514.50,1514.75,143,88,231.00
05/07/2007,11:38,1514.75,1514.75,1514.50,1514.50,48,481,529.00
05/07/2007,11:39,1514.50,1514.50,1514.25,1514.25,189,271,460.00
05/07/2007,11:40,1514.25,1514.50,1514.25,1514.50,81,161,242.00
05/07/2007,11:41,1514.50,1514.50,1514.25,1514.25,43,240,283.00
05/07/2007,11:42,1514.25,1514.25,1513.75,1514.25,512,2121,2633.00
05/07/2007,11:43,1514.00,1514.25,1513.75,1513.75,115,495,610.00
05/07/2007,11:44,1513.75,1514.00,1513.75,1514.00,92,15,107.00
05/07/2007,11:45,1513.75,1514.00,1513.75,1513.75,111,37,148.00
05/07/2007,11:46,1513.75,1514.50,1513.75,1514.25,898,218,1116.00
05/07/2007,11:47,1514.25,1514.50,1514.25,1514.25,9,14,23.00
05/07/2007,11:48,1514.25,1514.25,1514.25,1514.25,0,386,386.00
05/07/2007,11:49,1514.25,1514.50,1514.00,1514.25,190,34,224.00
05/07/2007,11:50,1514.50,1514.75,1514.25,1514.50,759,70,829.00
05/07/2007,11:51,1514.50,1514.75,1514.50,1514.50,2,381,383.00
05/07/2007,11:52,1514.50,1514.75,1514.50,1514.50,7,123,130.00
05/07/2007,11:53,1514.75,1514.75,1514.50,1514.50,10,15,25.00
05/07/2007,11:54,1514.50,1514.50,1514.50,1514.50,0,86,86.00
05/07/2007,11:55,1514.75,1514.75,1514.50,1514.50,92,298,390.00
05/07/2007,11:56,1514.50,1514.75,1514.50,1514.50,14,45,59.00
05/07/2007,11:57,1514.75,1514.75,1514.50,1514.50,12,83,95.00
05/07/2007,11:58,1514.50,1515.00,1514.50,1515.00,368,18,386.00
05/07/2007,11:59,1515.00,1515.00,1514.50,1514.50,9,506,515.00
05/07/2007,12:00,1514.50,1514.50,1514.25,1514.50,11,15,26.00
05/07/2007,12:01,1514.25,1514.50,1514.25,1514.25,37,395,432.00
05/07/2007,12:02,1514.25,1514.50,1514.25,1514.25,11,9,20.00
05/07/2007,12:03,1514.50,1514.50,1514.25,1514.25,43,15,58.00
05/07/2007,12:04,1514.50,1514.50,1514.25,1514.25,15,289,304.00
05/07/2007,12:05,1514.50,1514.50,1514.25,1514.25,206,74,280.00
05/07/2007,12:06,1514.25,1514.25,1513.75,1514.00,343,727,1070.00
05/07/2007,12:07,1514.00,1514.25,1514.00,1514.25,39,9,48.00
05/07/2007,12:08,1514.25,1514.25,1514.00,1514.00,36,240,276.00
05/07/2007,12:09,1514.00,1514.25,1513.75,1514.00,273,351,624.00
05/07/2007,12:10,1514.25,1514.25,1513.75,1513.75,95,614,709.00
05/07/2007,12:11,1513.75,1514.25,1513.75,1514.00,455,348,803.00
05/07/2007,12:12,1513.75,1514.25,1513.75,1514.25,342,62,404.00
05/07/2007,12:13,1514.00,1514.50,1514.00,1514.25,255,111,366.00
05/07/2007,12:14,1514.25,1514.75,1514.25,1514.75,502,318,820.00
05/07/2007,12:15,1514.75,1514.75,1514.50,1514.75,276,5,281.00
05/07/2007,12:16,1514.75,1515.00,1514.50,1514.50,323,357,680.00
05/07/2007,12:17,1514.75,1514.75,1514.25,1514.25,18,318,336.00
05/07/2007,12:18,1514.25,1514.50,1514.25,1514.50,218,36,254.00
05/07/2007,12:19,1514.25,1514.50,1514.00,1514.00,25,277,302.00
05/07/2007,12:20,1514.25,1514.50,1514.00,1514.25,165,160,325.00
05/07/2007,12:21,1514.25,1514.25,1514.00,1514.00,9,205,214.00
05/07/2007,12:22,1514.00,1514.00,1513.50,1513.50,331,1401,1732.00
05/07/2007,12:23,1513.75,1514.00,1513.50,1513.75,313,32,345.00
05/07/2007,12:24,1513.75,1514.00,1513.50,1513.75,363,317,680.00
05/07/2007,12:25,1513.50,1513.75,1513.50,1513.50,45,106,151.00
05/07/2007,12:26,1513.50,1514.00,1513.50,1514.00,544,90,634.00
05/07/2007,12:27,1514.00,1514.00,1513.75,1514.00,33,355,388.00
05/07/2007,12:28,1513.75,1514.00,1513.75,1514.00,63,471,534.00
05/07/2007,12:29,1514.00,1514.00,1513.75,1514.00,12,114,126.00
05/07/2007,12:30,1513.75,1514.25,1513.75,1514.25,560,38,598.00
05/07/2007,12:31,1514.00,1514.25,1513.75,1514.00,293,287,580.00
05/07/2007,12:32,1514.25,1514.25,1514.00,1514.25,15,39,54.00
05/07/2007,12:33,1514.00,1514.00,1513.75,1514.00,12,231,243.00
05/07/2007,12:34,1513.75,1514.25,1513.75,1514.25,349,518,867.00
05/07/2007,12:35,1514.00,1514.50,1514.00,1514.25,601,380,981.00
05/07/2007,12:36,1514.25,1514.25,1514.00,1514.25,36,35,71.00
05/07/2007,12:37,1514.25,1514.25,1514.25,1514.25,401,0,401.00
05/07/2007,12:38,1514.25,1514.50,1514.00,1514.25,182,275,457.00
05/07/2007,12:39,1514.25,1514.25,1514.25,1514.25,312,0,312.00
05/07/2007,12:40,1514.25,1514.50,1514.25,1514.25,9,113,122.00
05/07/2007,12:41,1514.25,1514.50,1514.00,1514.50,275,219,494.00
05/07/2007,12:42,1514.50,1514.50,1514.25,1514.25,54,40,94.00
05/07/2007,12:43,1514.50,1514.50,1514.25,1514.50,52,10,62.00
05/07/2007,12:44,1514.50,1515.00,1514.25,1514.75,1508,465,1973.00
05/07/2007,12:45,1514.75,1514.75,1514.50,1514.50,71,3,74.00
05/07/2007,12:46,1514.75,1514.75,1514.50,1514.50,26,13,39.00
05/07/2007,12:47,1514.50,1514.75,1514.50,1514.50,7,535,542.00
05/07/2007,12:48,1514.25,1514.75,1514.25,1514.75,259,242,501.00
05/07/2007,12:49,1514.75,1515.00,1514.75,1515.00,502,12,514.00
05/07/2007,12:50,1515.00,1515.00,1514.75,1514.75,80,70,150.00
05/07/2007,12:51,1514.75,1515.00,1514.50,1514.75,45,478,523.00
05/07/2007,12:52,1515.00,1515.00,1514.50,1514.75,208,31,239.00
05/07/2007,12:53,1514.75,1515.00,1514.75,1515.00,36,28,64.00
05/07/2007,12:54,1515.00,1515.00,1514.75,1515.00,4,44,48.00
05/07/2007,12:55,1515.00,1515.25,1514.75,1515.00,926,484,1410.00
05/07/2007,12:56,1515.00,1515.00,1514.75,1515.00,281,5,286.00
05/07/2007,12:57,1514.75,1515.00,1514.75,1515.00,124,50,174.00
05/07/2007,12:58,1514.75,1515.00,1514.75,1515.00,383,10,393.00
05/07/2007,12:59,1515.00,1515.00,1514.75,1515.00,941,13,954.00
05/07/2007,13:00,1515.00,1515.00,1514.50,1514.75,18,447,465.00
05/07/2007,13:01,1514.75,1514.75,1514.25,1514.75,223,855,1078.00
05/07/2007,13:02,1514.50,1514.75,1514.50,1514.50,22,409,431.00
05/07/2007,13:03,1514.50,1514.75,1514.25,1514.75,321,35,356.00
05/07/2007,13:04,1514.50,1514.75,1514.25,1514.50,5,314,319.00
05/07/2007,13:05,1514.50,1514.75,1514.25,1514.50,450,102,552.00
05/07/2007,13:06,1514.50,1514.75,1514.50,1514.50,42,290,332.00
05/07/2007,13:07,1514.50,1514.50,1514.25,1514.50,340,39,379.00
05/07/2007,13:08,1514.50,1514.75,1514.25,1514.50,161,165,326.00
05/07/2007,13:09,1514.25,1514.75,1514.25,1514.50,214,46,260.00
05/07/2007,13:10,1514.75,1515.00,1514.50,1514.75,947,74,1021.00
05/07/2007,13:11,1515.00,1515.00,1514.75,1514.75,75,822,897.00
05/07/2007,13:12,1514.75,1515.00,1514.50,1514.75,21,105,126.00
05/07/2007,13:13,1514.75,1515.00,1514.75,1515.00,1258,29,1287.00
05/07/2007,13:14,1515.00,1515.25,1514.75,1515.25,210,5,215.00
05/07/2007,13:15,1515.00,1515.25,1515.00,1515.00,41,270,311.00
05/07/2007,13:16,1515.00,1515.00,1514.75,1515.00,22,41,63.00
05/07/2007,13:17,1514.75,1515.25,1514.75,1515.00,469,170,639.00
05/07/2007,13:18,1515.00,1515.25,1514.25,1514.50,123,994,1117.00
05/07/2007,13:19,1514.50,1514.75,1514.50,1514.75,829,631,1460.00
05/07/2007,13:20,1514.75,1515.00,1514.75,1514.75,343,659,1002.00
05/07/2007,13:21,1515.00,1515.00,1514.50,1514.75,51,882,933.00
05/07/2007,13:22,1514.75,1515.00,1514.75,1514.75,11,426,437.00
05/07/2007,13:23,1514.75,1515.00,1514.75,1514.75,12,93,105.00
05/07/2007,13:24,1515.00,1515.00,1514.75,1515.00,63,72,135.00
05/07/2007,13:25,1514.75,1515.00,1514.75,1514.75,33,32,65.00
05/07/2007,13:26,1514.75,1515.00,1514.75,1514.75,105,164,269.00
05/07/2007,13:27,1514.75,1515.00,1514.75,1514.75,13,107,120.00
05/07/2007,13:28,1514.75,1515.00,1514.75,1515.00,16,50,66.00
05/07/2007,13:29,1514.75,1515.00,1514.75,1515.00,114,136,250.00
05/07/2007,13:30,1515.00,1515.00,1514.75,1515.00,279,107,386.00
05/07/2007,13:31,1515.00,1515.00,1514.75,1515.00,572,101,673.00
05/07/2007,13:32,1515.00,1515.00,1514.75,1514.75,29,422,451.00
05/07/2007,13:33,1514.75,1515.00,1514.75,1514.75,1,942,943.00
05/07/2007,13:34,1514.75,1515.00,1514.75,1514.75,7,85,92.00
05/07/2007,13:35,1514.75,1515.00,1514.75,1515.00,135,25,160.00
05/07/2007,13:36,1514.75,1515.00,1514.50,1514.50,39,990,1029.00
05/07/2007,13:37,1514.50,1515.00,1514.50,1514.75,903,453,1356.00
05/07/2007,13:38,1514.75,1515.00,1514.50,1514.75,427,56,483.00
05/07/2007,13:39,1514.75,1515.00,1514.75,1514.75,23,35,58.00
05/07/2007,13:40,1514.75,1515.00,1514.75,1514.75,25,100,125.00
05/07/2007,13:41,1514.75,1515.00,1514.50,1514.75,66,510,576.00
05/07/2007,13:42,1514.50,1515.00,1514.50,1514.50,252,306,558.00
05/07/2007,13:43,1514.50,1515.00,1514.50,1514.75,270,244,514.00
05/07/2007,13:44,1514.75,1515.00,1514.50,1514.75,239,70,309.00
05/07/2007,13:45,1514.75,1515.00,1514.75,1514.75,47,106,153.00
05/07/2007,13:46,1515.00,1515.25,1515.00,1515.00,772,1117,1889.00
05/07/2007,13:47,1515.00,1515.25,1514.75,1515.00,327,273,600.00
05/07/2007,13:48,1515.00,1515.25,1514.75,1514.75,229,494,723.00
05/07/2007,13:49,1514.75,1515.00,1514.75,1515.00,25,11,36.00
05/07/2007,13:50,1515.00,1515.25,1515.00,1515.00,289,758,1047.00
05/07/2007,13:51,1515.00,1515.25,1514.75,1515.00,434,281,715.00
05/07/2007,13:52,1515.00,1515.25,1514.75,1514.75,31,698,729.00
05/07/2007,13:53,1514.75,1515.00,1514.50,1514.75,276,1377,1653.00
05/07/2007,13:54,1514.75,1515.00,1514.75,1514.75,60,418,478.00
05/07/2007,13:55,1514.75,1515.00,1514.75,1514.75,137,25,162.00
05/07/2007,13:56,1514.75,1515.00,1514.75,1515.00,373,198,571.00
05/07/2007,13:57,1515.00,1515.25,1514.75,1515.00,709,15,724.00
05/07/2007,13:58,1515.00,1515.25,1514.75,1514.75,25,948,973.00
05/07/2007,13:59,1515.00,1515.25,1514.75,1515.00,891,89,980.00
05/07/2007,14:00,1515.00,1515.25,1514.75,1515.00,489,136,625.00
05/07/2007,14:01,1515.00,1515.25,1514.25,1514.50,143,1529,1672.00
05/07/2007,14:02,1514.50,1514.75,1514.25,1514.50,518,1296,1814.00
05/07/2007,14:03,1514.50,1514.50,1514.25,1514.25,135,141,276.00
05/07/2007,14:04,1514.25,1514.50,1514.00,1514.25,401,755,1156.00
05/07/2007,14:05,1514.25,1514.50,1514.00,1514.25,42,250,292.00
05/07/2007,14:06,1514.25,1514.50,1514.25,1514.25,46,81,127.00
05/07/2007,14:07,1514.50,1514.50,1514.00,1514.00,253,419,672.00
05/07/2007,14:08,1514.00,1514.25,1513.50,1513.75,1009,3047,4056.00
05/07/2007,14:09,1513.75,1514.00,1513.50,1513.75,787,568,1355.00
05/07/2007,14:10,1513.75,1513.75,1513.50,1513.75,278,869,1147.00
05/07/2007,14:11,1513.50,1513.75,1513.50,1513.75,105,473,578.00
05/07/2007,14:12,1513.50,1514.25,1513.50,1514.25,2520,278,2798.00
05/07/2007,14:13,1514.00,1514.25,1513.75,1513.75,86,1006,1092.00
05/07/2007,14:14,1514.00,1514.00,1513.75,1513.75,21,190,211.00
05/07/2007,14:15,1513.75,1514.00,1513.75,1514.00,267,26,293.00
05/07/2007,14:16,1514.00,1514.00,1513.50,1513.50,429,1027,1456.00
05/07/2007,14:17,1513.50,1514.00,1513.50,1514.00,1557,102,1659.00
05/07/2007,14:18,1513.75,1514.00,1513.75,1513.75,29,811,840.00
05/07/2007,14:19,1513.75,1514.00,1513.50,1514.00,68,288,356.00
05/07/2007,14:20,1513.75,1514.25,1513.75,1513.75,1058,403,1461.00
05/07/2007,14:21,1514.00,1514.00,1513.50,1513.50,31,307,338.00
05/07/2007,14:22,1513.75,1513.75,1513.50,1513.75,66,64,130.00
05/07/2007,14:23,1513.75,1514.00,1513.50,1513.75,629,83,712.00
05/07/2007,14:24,1513.75,1514.25,1513.75,1514.00,773,106,879.00
05/07/2007,14:25,1514.25,1514.50,1514.00,1514.25,1202,787,1989.00
05/07/2007,14:26,1514.25,1514.50,1514.00,1514.25,303,656,959.00
05/07/2007,14:27,1514.25,1514.50,1514.25,1514.50,124,91,215.00
05/07/2007,14:28,1514.50,1514.50,1514.25,1514.25,45,80,125.00
05/07/2007,14:29,1514.25,1514.50,1514.25,1514.25,204,231,435.00
05/07/2007,14:30,1514.25,1514.50,1514.25,1514.25,50,60,110.00
05/07/2007,14:31,1514.25,1514.50,1514.25,1514.50,29,132,161.00
05/07/2007,14:32,1514.50,1514.50,1514.00,1514.25,43,348,391.00
05/07/2007,14:33,1514.00,1514.50,1514.00,1514.50,687,203,890.00
05/07/2007,14:34,1514.50,1514.50,1514.00,1514.25,174,582,756.00
05/07/2007,14:35,1514.00,1514.25,1514.00,1514.25,124,19,143.00
05/07/2007,14:36,1514.00,1514.25,1514.00,1514.00,24,109,133.00
05/07/2007,14:37,1514.25,1514.50,1514.00,1514.50,690,15,705.00
05/07/2007,14:38,1514.25,1514.25,1513.75,1513.75,34,1597,1631.00
05/07/2007,14:39,1514.00,1514.00,1513.50,1513.50,413,1930,2343.00
05/07/2007,14:40,1513.50,1514.25,1513.50,1514.25,1764,2590,4354.00
05/07/2007,14:41,1514.00,1514.75,1514.00,1514.50,2287,2089,4376.00
05/07/2007,14:42,1514.50,1514.75,1514.25,1514.50,107,646,753.00
05/07/2007,14:43,1514.50,1514.50,1514.00,1514.25,341,1704,2045.00
05/07/2007,14:44,1514.25,1514.50,1514.25,1514.50,127,116,243.00
05/07/2007,14:45,1514.50,1514.75,1514.25,1514.50,1267,404,1671.00
05/07/2007,14:46,1514.50,1514.75,1514.25,1514.50,775,139,914.00
05/07/2007,14:47,1514.50,1514.75,1514.25,1514.25,111,1271,1382.00
05/07/2007,14:48,1514.50,1514.50,1514.25,1514.50,151,168,319.00
05/07/2007,14:49,1514.25,1514.50,1514.25,1514.50,45,232,277.00
05/07/2007,14:50,1514.50,1514.50,1514.25,1514.25,114,44,158.00
05/07/2007,14:51,1514.25,1514.50,1514.25,1514.25,53,548,601.00
05/07/2007,14:52,1514.25,1514.50,1514.00,1514.00,266,965,1231.00
05/07/2007,14:53,1514.25,1514.25,1514.00,1514.25,263,139,402.00
05/07/2007,14:54,1514.00,1514.50,1514.00,1514.25,1349,214,1563.00
05/07/2007,14:55,1514.50,1514.50,1514.25,1514.50,317,403,720.00
05/07/2007,14:56,1514.50,1514.50,1514.25,1514.25,131,563,694.00
05/07/2007,14:57,1514.25,1514.50,1514.25,1514.50,529,72,601.00
05/07/2007,14:58,1514.25,1514.50,1514.25,1514.50,268,404,672.00
05/07/2007,14:59,1514.25,1514.50,1514.00,1514.25,1743,2767,4510.00
05/07/2007,15:00,1514.25,1514.50,1514.00,1514.00,3653,3708,7361.00
05/07/2007,15:01,1514.25,1514.50,1514.00,1514.25,3824,1668,5492.00
05/07/2007,15:02,1514.50,1514.50,1514.25,1514.50,1301,770,2071.00
05/07/2007,15:03,1514.25,1514.50,1514.00,1514.50,981,2388,3369.00
05/07/2007,15:04,1514.50,1514.50,1514.25,1514.25,218,3996,4214.00
05/07/2007,15:05,1514.00,1514.25,1514.00,1514.25,748,759,1507.00
05/07/2007,15:06,1514.25,1514.25,1514.00,1514.00,147,1815,1962.00
05/07/2007,15:07,1513.75,1514.00,1513.75,1513.75,616,469,1085.00
05/07/2007,15:08,1513.75,1514.00,1513.50,1513.75,1259,2172,3431.00
05/07/2007,15:09,1513.75,1514.00,1513.75,1513.75,170,1070,1240.00
05/07/2007,15:10,1514.00,1514.00,1513.75,1514.00,201,301,502.00
05/07/2007,15:11,1513.75,1514.25,1513.75,1514.00,1899,745,2644.00
05/07/2007,15:12,1514.25,1514.25,1514.00,1514.25,37,128,165.00
05/07/2007,15:13,1514.00,1514.25,1514.00,1514.25,836,757,1593.00
05/07/2007,15:14,1514.25,1514.25,1514.00,1514.25,1014,85,1099.00
05/07/2007,15:15,1514.25,1514.50,1514.00,1514.50,1685,1821,3506.00
05/07/2007,15:16,1514.50,1514.50,1514.50,1514.50,50,0,50.00
05/07/2007,15:31,1514.00,1514.00,1513.50,1513.75,384,446,830.00
05/07/2007,15:32,1513.75,1514.00,1513.75,1513.75,1,326,327.00
05/07/2007,15:33,1513.75,1514.00,1513.75,1513.75,1,45,46.00
05/07/2007,15:34,1513.75,1513.75,1513.75,1513.75,0,81,81.00
05/07/2007,15:35,1513.75,1513.75,1513.50,1513.75,158,192,350.00
05/07/2007,15:36,1513.75,1513.75,1513.50,1513.75,5,2,7.00
05/07/2007,15:37,1513.75,1513.75,1513.75,1513.75,156,0,156.00
05/07/2007,15:38,1513.50,1514.00,1513.50,1514.00,188,1,189.00
05/07/2007,15:39,1513.75,1513.75,1513.75,1513.75,0,10,10.00
05/07/2007,15:40,1513.75,1513.75,1513.75,1513.75,0,17,17.00
05/07/2007,15:41,1513.75,1513.75,1513.75,1513.75,0,119,119.00
05/07/2007,15:42,1513.50,1513.75,1513.50,1513.75,16,85,101.00
05/07/2007,15:43,1513.75,1513.75,1513.75,1513.75,80,0,80.00
05/07/2007,15:44,1513.75,1513.75,1513.75,1513.75,75,0,75.00
05/07/2007,15:45,1513.75,1513.75,1513.75,1513.75,39,0,39.00
05/07/2007,15:47,1513.75,1513.75,1513.75,1513.75,73,0,73.00
05/07/2007,15:48,1513.75,1513.75,1513.75,1513.75,12,0,12.00
05/07/2007,15:49,1513.75,1513.75,1513.75,1513.75,37,0,37.00
05/07/2007,15:50,1513.50,1513.50,1513.50,1513.50,0,150,150.00
05/07/2007,15:51,1513.50,1513.50,1513.50,1513.50,0,26,26.00
05/07/2007,15:52,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/07/2007,15:53,1513.50,1513.75,1513.50,1513.50,2,6,8.00
05/07/2007,15:55,1513.50,1513.75,1513.50,1513.75,1,17,18.00
05/07/2007,15:56,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/07/2007,15:58,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/07/2007,15:59,1513.50,1513.75,1513.50,1513.75,369,40,409.00
05/07/2007,16:00,1514.00,1514.00,1513.75,1514.00,77,15,92.00
05/07/2007,17:01,1513.50,1513.50,1513.25,1513.50,4,30,34.00
05/07/2007,17:02,1513.50,1513.50,1513.25,1513.25,20,25,45.00
05/07/2007,17:03,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,17:04,1513.50,1513.50,1513.25,1513.25,1,100,101.00
05/07/2007,17:05,1513.50,1513.50,1513.25,1513.50,3,50,53.00
05/07/2007,17:07,1513.25,1513.25,1513.25,1513.25,0,28,28.00
05/07/2007,17:08,1513.50,1513.50,1513.25,1513.25,25,98,123.00
05/07/2007,17:09,1513.50,1513.50,1513.50,1513.50,10,0,10.00
05/07/2007,17:10,1513.50,1513.50,1513.50,1513.50,47,0,47.00
05/07/2007,17:11,1513.75,1513.75,1513.50,1513.50,4,36,40.00
05/07/2007,17:12,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,17:13,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,17:14,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/07/2007,17:19,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,17:20,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,17:21,1513.25,1513.25,1513.25,1513.25,0,149,149.00
05/07/2007,17:22,1513.50,1513.50,1513.25,1513.25,5,9,14.00
05/07/2007,17:24,1513.50,1513.50,1513.25,1513.25,1,1,2.00
05/07/2007,17:25,1513.25,1513.25,1513.00,1513.25,1,12,13.00
05/07/2007,17:26,1513.25,1513.25,1513.00,1513.00,6,1,7.00
05/07/2007,17:28,1513.25,1513.25,1513.25,1513.25,16,0,16.00
05/07/2007,17:29,1513.50,1513.50,1513.25,1513.25,1,3,4.00
05/07/2007,17:30,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/07/2007,17:31,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,17:32,1513.00,1513.25,1513.00,1513.25,2,1,3.00
05/07/2007,17:33,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/07/2007,17:34,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/07/2007,17:36,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/07/2007,17:37,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,17:38,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/07/2007,17:40,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,17:41,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/07/2007,17:42,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,17:43,1513.25,1513.25,1513.25,1513.25,0,29,29.00
05/07/2007,17:44,1513.00,1513.00,1513.00,1513.00,0,10,10.00
05/07/2007,17:45,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/07/2007,17:46,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/07/2007,17:50,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,17:53,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,17:55,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,17:59,1513.25,1513.25,1513.25,1513.25,0,13,13.00
05/07/2007,18:00,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,18:06,1513.25,1513.25,1513.25,1513.25,0,51,51.00
05/07/2007,18:07,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/07/2007,18:10,1513.50,1513.50,1513.25,1513.25,3,10,13.00
05/07/2007,18:15,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,18:16,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/07/2007,18:19,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,18:22,1513.50,1513.50,1513.25,1513.25,3,2,5.00
05/07/2007,18:23,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,18:24,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,18:25,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,18:30,1513.50,1513.50,1513.50,1513.50,4,0,4.00
05/07/2007,18:32,1513.50,1513.50,1513.50,1513.50,67,0,67.00
05/07/2007,18:33,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,18:39,1513.50,1513.50,1513.50,1513.50,29,0,29.00
05/07/2007,18:41,1513.75,1513.75,1513.75,1513.75,8,0,8.00
05/07/2007,18:49,1513.50,1513.50,1513.50,1513.50,0,30,30.00
05/07/2007,18:54,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,18:55,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/07/2007,18:58,1513.50,1513.50,1513.50,1513.50,0,53,53.00
05/07/2007,18:59,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/07/2007,19:01,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/07/2007,19:02,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/07/2007,19:03,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/07/2007,19:04,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/07/2007,19:07,1513.50,1513.50,1513.50,1513.50,11,0,11.00
05/07/2007,19:09,1513.50,1513.50,1513.50,1513.50,29,0,29.00
05/07/2007,19:10,1513.50,1513.75,1513.25,1513.50,5,5,10.00
05/07/2007,19:14,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/07/2007,19:22,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,19:28,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,19:31,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,19:33,1513.50,1513.50,1513.50,1513.50,5,0,5.00
05/07/2007,19:36,1513.50,1513.50,1513.50,1513.50,14,0,14.00
05/07/2007,19:37,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,19:40,1513.50,1513.50,1513.50,1513.50,6,0,6.00
05/07/2007,19:41,1513.50,1513.50,1513.25,1513.25,2,2,4.00
05/07/2007,19:42,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,19:43,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,19:44,1513.50,1513.50,1513.50,1513.50,99,0,99.00
05/07/2007,19:45,1513.50,1513.50,1513.25,1513.25,5,1,6.00
05/07/2007,19:47,1513.50,1513.50,1513.50,1513.50,51,0,51.00
05/07/2007,19:48,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,19:49,1513.50,1513.50,1513.50,1513.50,10,0,10.00
05/07/2007,19:50,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/07/2007,19:53,1513.50,1513.50,1513.25,1513.25,1,1,2.00
05/07/2007,19:58,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,19:59,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/07/2007,20:00,1513.25,1513.25,1513.25,1513.25,0,14,14.00
05/07/2007,20:02,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/07/2007,20:03,1513.25,1513.25,1513.25,1513.25,0,20,20.00
05/07/2007,20:06,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,20:07,1513.25,1513.25,1513.25,1513.25,0,20,20.00
05/07/2007,20:08,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/07/2007,20:11,1513.50,1513.50,1513.25,1513.25,1,2,3.00
05/07/2007,20:12,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,20:13,1513.25,1513.25,1513.25,1513.25,0,76,76.00
05/07/2007,20:14,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,20:17,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,20:18,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/07/2007,20:21,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,20:26,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/07/2007,20:27,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/07/2007,20:28,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/07/2007,20:29,1513.25,1513.25,1513.25,1513.25,0,22,22.00
05/07/2007,20:30,1513.50,1513.50,1513.50,1513.50,11,0,11.00
05/07/2007,20:31,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,20:37,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/07/2007,20:38,1513.50,1513.50,1513.50,1513.50,10,0,10.00
05/07/2007,20:40,1513.25,1513.50,1513.25,1513.50,3,3,6.00
05/07/2007,20:41,1513.25,1513.50,1513.25,1513.50,2,2,4.00
05/07/2007,20:43,1513.25,1513.50,1513.25,1513.50,3,3,6.00
05/07/2007,20:44,1513.50,1513.50,1513.50,1513.50,41,0,41.00
05/07/2007,20:46,1513.25,1513.50,1513.25,1513.50,4,4,8.00
05/07/2007,20:49,1513.25,1513.50,1513.25,1513.50,3,3,6.00
05/07/2007,20:50,1513.50,1513.50,1513.25,1513.25,50,2,52.00
05/07/2007,20:51,1513.25,1513.50,1513.25,1513.50,1,3,4.00
05/07/2007,20:52,1513.25,1513.50,1513.25,1513.25,3,8,11.00
05/07/2007,20:53,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/07/2007,20:55,1513.25,1513.50,1513.25,1513.50,4,4,8.00
05/07/2007,20:56,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/07/2007,20:58,1513.25,1513.50,1513.25,1513.25,2,24,26.00
05/07/2007,21:01,1513.25,1513.50,1513.25,1513.25,2,12,14.00
05/07/2007,21:03,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/07/2007,21:04,1513.25,1513.50,1513.25,1513.50,2,2,4.00
05/07/2007,21:05,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/07/2007,21:06,1513.25,1513.50,1513.25,1513.25,15,56,71.00
05/07/2007,21:07,1513.25,1513.25,1513.25,1513.25,0,7,7.00
05/07/2007,21:08,1513.25,1513.25,1513.25,1513.25,0,53,53.00
05/07/2007,21:11,1513.25,1513.25,1513.25,1513.25,0,19,19.00
05/07/2007,21:12,1513.25,1513.25,1513.00,1513.25,5,4,9.00
05/07/2007,21:13,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,21:14,1513.00,1513.25,1513.00,1513.25,3,1,4.00
05/07/2007,21:16,1513.00,1513.00,1513.00,1513.00,0,10,10.00
05/07/2007,21:18,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/07/2007,21:19,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,21:20,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,21:21,1513.25,1513.25,1513.25,1513.25,12,0,12.00
05/07/2007,21:24,1513.25,1513.25,1513.25,1513.25,15,0,15.00
05/07/2007,21:29,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/07/2007,21:30,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/07/2007,21:31,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,21:32,1513.25,1513.25,1513.25,1513.25,18,0,18.00
05/07/2007,21:33,1513.25,1513.25,1513.25,1513.25,25,0,25.00
05/07/2007,21:34,1513.25,1513.25,1513.25,1513.25,74,0,74.00
05/07/2007,21:35,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,21:37,1513.25,1513.25,1513.25,1513.25,9,0,9.00
05/07/2007,21:43,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,21:44,1513.25,1513.25,1513.25,1513.25,11,0,11.00
05/07/2007,21:46,1513.25,1513.25,1513.25,1513.25,12,0,12.00
05/07/2007,21:48,1513.25,1513.25,1513.25,1513.25,13,0,13.00
05/07/2007,21:49,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,21:50,1513.00,1513.00,1513.00,1513.00,0,23,23.00
05/07/2007,21:51,1513.50,1513.50,1513.25,1513.25,1,4,5.00
05/07/2007,21:52,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/07/2007,21:54,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,21:56,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,21:57,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,22:00,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/07/2007,22:01,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,22:03,1513.25,1513.25,1513.25,1513.25,6,0,6.00
05/07/2007,22:04,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/07/2007,22:05,1513.25,1513.25,1512.75,1513.00,72,463,535.00
05/07/2007,22:07,1513.00,1513.00,1513.00,1513.00,8,0,8.00
05/07/2007,22:08,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/07/2007,22:12,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/07/2007,22:15,1513.00,1513.00,1512.75,1513.00,3,1,4.00
05/07/2007,22:16,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/07/2007,22:17,1513.00,1513.00,1513.00,1513.00,4,0,4.00
05/07/2007,22:18,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/07/2007,22:19,1513.00,1513.00,1513.00,1513.00,49,0,49.00
05/07/2007,22:20,1513.25,1513.25,1513.00,1513.00,3,1,4.00
05/07/2007,22:23,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,22:25,1513.25,1513.25,1513.25,1513.25,54,0,54.00
05/07/2007,22:26,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,22:27,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/07/2007,22:28,1513.00,1513.00,1513.00,1513.00,0,56,56.00
05/07/2007,22:29,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,22:32,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/07/2007,22:33,1513.00,1513.00,1513.00,1513.00,0,29,29.00
05/07/2007,22:34,1513.00,1513.00,1513.00,1513.00,0,19,19.00
05/07/2007,22:36,1513.00,1513.25,1513.00,1513.25,1,1,2.00
05/07/2007,22:42,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,22:45,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,22:52,1513.00,1513.00,1513.00,1513.00,0,90,90.00
05/07/2007,22:53,1513.00,1513.00,1513.00,1513.00,0,26,26.00
05/07/2007,22:58,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/07/2007,23:00,1512.75,1513.00,1512.75,1513.00,1,1,2.00
05/07/2007,23:01,1513.00,1513.00,1513.00,1513.00,87,0,87.00
05/07/2007,23:07,1513.00,1513.00,1513.00,1513.00,58,0,58.00
05/07/2007,23:08,1513.00,1513.00,1513.00,1513.00,54,0,54.00
05/07/2007,23:09,1513.00,1513.00,1513.00,1513.00,10,0,10.00
05/07/2007,23:17,1513.25,1513.25,1513.25,1513.25,40,0,40.00
05/07/2007,23:18,1513.25,1513.25,1513.25,1513.25,5,0,5.00
05/07/2007,23:20,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,23:23,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/07/2007,23:27,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/07/2007,23:32,1513.25,1513.25,1513.25,1513.25,18,0,18.00
05/07/2007,23:37,1513.25,1513.25,1513.25,1513.25,8,0,8.00
05/07/2007,23:40,1513.25,1513.25,1513.25,1513.25,41,0,41.00
05/07/2007,23:48,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/07/2007,23:49,1513.00,1513.25,1513.00,1513.25,1,2,3.00
05/07/2007,23:51,1513.00,1513.25,1513.00,1513.25,5,4,9.00
05/07/2007,23:52,1513.25,1513.25,1513.00,1513.00,4,124,128.00
05/08/2007,00:01,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/08/2007,00:08,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,00:12,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/08/2007,00:13,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,00:15,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,00:16,1513.00,1513.00,1513.00,1513.00,0,119,119.00
05/08/2007,00:17,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/08/2007,00:18,1513.00,1513.00,1513.00,1513.00,0,37,37.00
05/08/2007,00:22,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,00:24,1513.00,1513.00,1513.00,1513.00,0,40,40.00
05/08/2007,00:35,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/08/2007,00:40,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,00:42,1513.00,1513.00,1513.00,1513.00,0,222,222.00
05/08/2007,00:43,1513.00,1513.00,1513.00,1513.00,0,49,49.00
05/08/2007,00:45,1512.75,1513.00,1512.75,1512.75,2,3,5.00
05/08/2007,00:46,1513.00,1513.00,1513.00,1513.00,4,0,4.00
05/08/2007,00:48,1513.25,1513.25,1513.25,1513.25,23,0,23.00
05/08/2007,00:49,1513.00,1513.00,1513.00,1513.00,0,50,50.00
05/08/2007,00:51,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,00:53,1513.25,1513.25,1513.25,1513.25,15,0,15.00
05/08/2007,00:54,1513.25,1513.25,1513.25,1513.25,13,0,13.00
05/08/2007,00:55,1513.25,1513.25,1513.25,1513.25,10,0,10.00
05/08/2007,00:56,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/08/2007,00:57,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/08/2007,00:59,1513.25,1513.25,1513.00,1513.00,0,122,122.00
05/08/2007,01:01,1513.00,1513.00,1512.75,1512.75,4,300,304.00
05/08/2007,01:02,1513.00,1513.00,1512.75,1513.00,215,1,216.00
05/08/2007,01:03,1513.00,1513.25,1513.00,1513.25,5,0,5.00
05/08/2007,01:05,1513.00,1513.25,1513.00,1513.00,4,59,63.00
05/08/2007,01:06,1513.00,1513.00,1513.00,1513.00,0,173,173.00
05/08/2007,01:07,1513.00,1513.00,1513.00,1513.00,0,201,201.00
05/08/2007,01:08,1513.00,1513.00,1513.00,1513.00,0,88,88.00
05/08/2007,01:09,1512.75,1513.25,1512.75,1513.00,95,4,99.00
05/08/2007,01:10,1513.25,1513.25,1513.00,1513.00,1,1,2.00
05/08/2007,01:11,1513.25,1513.25,1513.25,1513.25,8,0,8.00
05/08/2007,01:16,1513.00,1513.00,1513.00,1513.00,0,40,40.00
05/08/2007,01:17,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/08/2007,01:18,1513.25,1513.25,1513.00,1513.00,5,1,6.00
05/08/2007,01:19,1513.00,1513.00,1513.00,1513.00,0,23,23.00
05/08/2007,01:21,1513.00,1513.00,1512.75,1512.75,0,10,10.00
05/08/2007,01:22,1512.75,1513.00,1512.75,1512.75,1,17,18.00
05/08/2007,01:23,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/08/2007,01:24,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/08/2007,01:25,1512.75,1512.75,1512.50,1512.75,5,207,212.00
05/08/2007,01:26,1512.50,1512.50,1512.50,1512.50,0,117,117.00
05/08/2007,01:27,1512.25,1512.75,1512.25,1512.50,31,13,44.00
05/08/2007,01:28,1512.50,1512.50,1512.50,1512.50,0,5,5.00
05/08/2007,01:29,1512.50,1512.50,1512.50,1512.50,0,2,2.00
05/08/2007,01:30,1512.75,1512.75,1512.75,1512.75,25,0,25.00
05/08/2007,01:31,1512.75,1513.00,1512.75,1512.75,6,1,7.00
05/08/2007,01:33,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/08/2007,01:36,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/08/2007,01:37,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/08/2007,01:41,1512.75,1512.75,1512.75,1512.75,0,43,43.00
05/08/2007,01:42,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/08/2007,01:43,1512.75,1512.75,1512.75,1512.75,0,7,7.00
05/08/2007,01:44,1512.75,1512.75,1512.75,1512.75,0,25,25.00
05/08/2007,01:46,1512.75,1512.75,1512.75,1512.75,0,47,47.00
05/08/2007,01:48,1512.75,1512.75,1512.75,1512.75,0,25,25.00
05/08/2007,01:49,1512.75,1513.00,1512.75,1513.00,12,1,13.00
05/08/2007,01:50,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/08/2007,01:51,1513.00,1513.00,1513.00,1513.00,34,0,34.00
05/08/2007,01:52,1513.00,1513.00,1513.00,1513.00,10,0,10.00
05/08/2007,01:53,1512.75,1512.75,1512.75,1512.75,0,78,78.00
05/08/2007,01:54,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/08/2007,01:55,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/08/2007,01:56,1512.75,1512.75,1512.50,1512.50,0,2,2.00
05/08/2007,01:57,1512.50,1512.50,1512.50,1512.50,0,21,21.00
05/08/2007,01:58,1512.50,1512.50,1512.25,1512.50,2,301,303.00
05/08/2007,01:59,1512.50,1512.50,1512.50,1512.50,6,0,6.00
05/08/2007,02:00,1512.50,1512.50,1512.25,1512.50,47,1,48.00
05/08/2007,02:01,1512.75,1512.75,1512.50,1512.75,71,4,75.00
05/08/2007,02:02,1512.75,1512.75,1512.25,1512.50,46,46,92.00
05/08/2007,02:03,1512.25,1512.50,1512.25,1512.50,115,192,307.00
05/08/2007,02:04,1512.25,1512.75,1512.25,1512.50,80,21,101.00
05/08/2007,02:05,1512.25,1512.50,1512.25,1512.25,10,5,15.00
05/08/2007,02:06,1512.25,1512.50,1512.25,1512.50,5,18,23.00
05/08/2007,02:07,1512.50,1512.50,1512.50,1512.50,5,0,5.00
05/08/2007,02:08,1512.75,1512.75,1512.25,1512.25,20,91,111.00
05/08/2007,02:09,1512.50,1512.50,1512.50,1512.50,35,0,35.00
05/08/2007,02:10,1512.50,1512.75,1512.25,1512.50,17,33,50.00
05/08/2007,02:11,1512.50,1512.75,1512.50,1512.75,20,17,37.00
05/08/2007,02:12,1512.50,1512.50,1512.25,1512.50,1,34,35.00
05/08/2007,02:13,1512.50,1512.75,1512.50,1512.50,4,3,7.00
05/08/2007,02:14,1512.50,1512.50,1512.50,1512.50,0,14,14.00
05/08/2007,02:15,1512.50,1512.50,1512.50,1512.50,0,5,5.00
05/08/2007,02:16,1512.50,1512.50,1512.50,1512.50,0,79,79.00
05/08/2007,02:17,1512.50,1512.50,1512.25,1512.25,0,53,53.00
05/08/2007,02:18,1512.25,1512.25,1512.00,1512.25,9,97,106.00
05/08/2007,02:19,1512.50,1512.50,1512.25,1512.25,29,91,120.00
05/08/2007,02:20,1512.25,1512.25,1512.00,1512.25,9,19,28.00
05/08/2007,02:21,1512.00,1512.25,1512.00,1512.25,201,1,202.00
05/08/2007,02:22,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/08/2007,02:23,1512.00,1512.00,1511.75,1511.75,18,539,557.00
05/08/2007,02:24,1511.75,1511.75,1511.50,1511.75,333,85,418.00
05/08/2007,02:25,1511.75,1511.75,1511.50,1511.75,139,121,260.00
05/08/2007,02:26,1511.75,1511.75,1511.50,1511.50,66,1,67.00
05/08/2007,02:27,1511.75,1512.00,1511.75,1511.75,59,146,205.00
05/08/2007,02:28,1511.75,1512.00,1511.75,1511.75,4,90,94.00
05/08/2007,02:29,1511.75,1511.75,1511.50,1511.75,25,47,72.00
05/08/2007,02:30,1511.75,1511.75,1511.75,1511.75,139,0,139.00
05/08/2007,02:31,1511.75,1511.75,1511.75,1511.75,44,0,44.00
05/08/2007,02:32,1511.75,1511.75,1511.75,1511.75,52,0,52.00
05/08/2007,02:33,1511.75,1511.75,1511.75,1511.75,9,0,9.00
05/08/2007,02:34,1511.50,1511.50,1511.50,1511.50,0,96,96.00
05/08/2007,02:35,1511.50,1511.75,1511.25,1511.50,156,717,873.00
05/08/2007,02:36,1511.50,1511.50,1511.25,1511.50,45,127,172.00
05/08/2007,02:37,1511.50,1511.50,1511.50,1511.50,113,0,113.00
05/08/2007,02:38,1511.50,1511.75,1511.25,1511.75,77,18,95.00
05/08/2007,02:39,1511.75,1511.75,1511.75,1511.75,44,0,44.00
05/08/2007,02:40,1511.50,1511.50,1511.50,1511.50,0,141,141.00
05/08/2007,02:41,1511.50,1511.50,1511.50,1511.50,0,35,35.00
05/08/2007,02:43,1511.75,1511.75,1511.75,1511.75,225,0,225.00
05/08/2007,02:44,1511.50,1511.50,1511.50,1511.50,0,5,5.00
05/08/2007,02:45,1511.50,1511.50,1511.25,1511.25,0,85,85.00
05/08/2007,02:46,1511.25,1511.50,1511.25,1511.25,85,60,145.00
05/08/2007,02:47,1511.25,1511.50,1511.00,1511.00,8,238,246.00
05/08/2007,02:48,1511.25,1511.25,1510.75,1511.00,146,574,720.00
05/08/2007,02:49,1511.00,1511.25,1511.00,1511.00,306,1,307.00
05/08/2007,02:50,1511.25,1511.50,1511.25,1511.25,160,47,207.00
05/08/2007,02:51,1511.25,1511.25,1511.00,1511.00,0,251,251.00
05/08/2007,02:52,1511.00,1511.00,1510.75,1510.75,0,33,33.00
05/08/2007,02:53,1511.00,1511.25,1511.00,1511.25,127,3,130.00
05/08/2007,02:54,1511.25,1511.50,1511.25,1511.50,190,0,190.00
05/08/2007,02:56,1511.50,1511.50,1511.00,1511.00,1,88,89.00
05/08/2007,02:57,1511.25,1511.25,1511.25,1511.25,23,0,23.00
05/08/2007,02:58,1511.00,1511.00,1511.00,1511.00,0,25,25.00
05/08/2007,02:59,1511.25,1511.25,1511.25,1511.25,98,0,98.00
05/08/2007,03:00,1511.25,1511.25,1511.25,1511.25,61,0,61.00
05/08/2007,03:01,1511.25,1511.25,1511.25,1511.25,3,0,3.00
05/08/2007,03:02,1511.00,1511.00,1510.75,1511.00,102,87,189.00
05/08/2007,03:03,1511.00,1511.00,1511.00,1511.00,3,0,3.00
05/08/2007,03:04,1511.25,1511.25,1511.00,1511.00,21,87,108.00
05/08/2007,03:05,1511.00,1511.25,1511.00,1511.00,2,237,239.00
05/08/2007,03:06,1511.25,1511.25,1511.25,1511.25,37,0,37.00
05/08/2007,03:07,1511.25,1511.50,1511.25,1511.25,52,35,87.00
05/08/2007,03:08,1511.50,1511.75,1511.50,1511.75,402,0,402.00
05/08/2007,03:09,1511.75,1511.75,1511.50,1511.50,119,100,219.00
05/08/2007,03:10,1511.75,1511.75,1511.75,1511.75,225,0,225.00
05/08/2007,03:12,1511.75,1512.25,1511.75,1512.25,220,0,220.00
05/08/2007,03:13,1512.00,1512.25,1512.00,1512.00,26,18,44.00
05/08/2007,03:14,1512.25,1512.25,1512.00,1512.00,240,114,354.00
05/08/2007,03:15,1511.75,1512.00,1511.75,1512.00,7,1,8.00
05/08/2007,03:16,1512.25,1512.25,1512.00,1512.25,58,1,59.00
05/08/2007,03:17,1512.00,1512.00,1512.00,1512.00,0,4,4.00
05/08/2007,03:18,1512.25,1512.25,1512.00,1512.00,100,10,110.00
05/08/2007,03:19,1512.00,1512.00,1511.25,1511.25,0,486,486.00
05/08/2007,03:20,1511.50,1511.50,1511.25,1511.25,1,141,142.00
05/08/2007,03:21,1511.25,1511.25,1511.25,1511.25,0,77,77.00
05/08/2007,03:22,1511.00,1511.25,1511.00,1511.25,1,2,3.00
05/08/2007,03:23,1511.25,1511.25,1511.25,1511.25,6,0,6.00
05/08/2007,03:24,1511.25,1511.25,1511.00,1511.00,84,159,243.00
05/08/2007,03:25,1511.00,1511.25,1511.00,1511.25,66,10,76.00
05/08/2007,03:26,1511.25,1511.25,1511.25,1511.25,10,0,10.00
05/08/2007,03:27,1511.25,1511.50,1511.25,1511.25,13,1,14.00
05/08/2007,03:28,1511.50,1511.50,1511.50,1511.50,58,0,58.00
05/08/2007,03:29,1511.50,1511.50,1511.50,1511.50,58,0,58.00
05/08/2007,03:30,1511.50,1511.50,1511.50,1511.50,15,0,15.00
05/08/2007,03:31,1511.25,1511.25,1511.00,1511.00,5,341,346.00
05/08/2007,03:32,1511.25,1511.25,1511.25,1511.25,77,0,77.00
05/08/2007,03:33,1511.25,1511.25,1511.25,1511.25,26,0,26.00
05/08/2007,03:34,1511.50,1511.50,1511.50,1511.50,2,0,2.00
05/08/2007,03:35,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/08/2007,03:36,1511.25,1511.25,1510.75,1511.00,141,694,835.00
05/08/2007,03:37,1511.00,1511.25,1511.00,1511.25,194,0,194.00
05/08/2007,03:38,1511.50,1511.50,1511.00,1511.00,2,236,238.00
05/08/2007,03:39,1511.00,1511.25,1511.00,1511.00,9,120,129.00
05/08/2007,03:40,1511.25,1511.25,1511.00,1511.00,109,277,386.00
05/08/2007,03:41,1511.00,1511.25,1511.00,1511.25,34,2,36.00
05/08/2007,03:42,1511.25,1511.50,1511.25,1511.50,17,0,17.00
05/08/2007,03:43,1511.50,1511.75,1511.50,1511.75,189,0,189.00
05/08/2007,03:44,1511.75,1512.00,1511.75,1512.00,162,0,162.00
05/08/2007,03:45,1512.00,1512.25,1512.00,1512.25,248,0,248.00
05/08/2007,03:46,1512.00,1512.00,1511.75,1512.00,1,80,81.00
05/08/2007,03:47,1512.00,1512.25,1512.00,1512.25,119,0,119.00
05/08/2007,03:48,1512.00,1512.00,1511.75,1512.00,117,55,172.00
05/08/2007,03:49,1512.00,1512.00,1512.00,1512.00,5,0,5.00
05/08/2007,03:50,1512.00,1512.00,1512.00,1512.00,65,0,65.00
05/08/2007,03:51,1512.00,1512.00,1512.00,1512.00,9,0,9.00
05/08/2007,03:52,1511.75,1512.00,1511.75,1512.00,32,1,33.00
05/08/2007,03:53,1512.00,1512.00,1512.00,1512.00,66,0,66.00
05/08/2007,03:54,1512.00,1512.00,1512.00,1512.00,37,0,37.00
05/08/2007,03:55,1512.25,1512.25,1512.25,1512.25,9,0,9.00
05/08/2007,03:56,1512.00,1512.00,1512.00,1512.00,0,96,96.00
05/08/2007,03:57,1512.00,1512.00,1512.00,1512.00,0,37,37.00
05/08/2007,03:59,1511.75,1511.75,1511.75,1511.75,0,5,5.00
05/08/2007,04:01,1511.75,1512.00,1511.75,1511.75,20,67,87.00
05/08/2007,04:02,1511.75,1511.75,1511.25,1511.50,19,287,306.00
05/08/2007,04:03,1511.50,1511.75,1511.50,1511.50,46,1,47.00
05/08/2007,04:04,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,04:05,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,04:06,1511.50,1511.50,1511.25,1511.50,16,149,165.00
05/08/2007,04:07,1511.50,1511.50,1511.50,1511.50,54,0,54.00
05/08/2007,04:08,1511.25,1511.25,1511.00,1511.00,0,270,270.00
05/08/2007,04:09,1511.00,1511.00,1510.75,1511.00,309,347,656.00
05/08/2007,04:10,1511.00,1511.00,1510.75,1510.75,99,75,174.00
05/08/2007,04:11,1511.00,1511.25,1511.00,1511.00,419,197,616.00
05/08/2007,04:12,1511.00,1511.00,1511.00,1511.00,0,6,6.00
05/08/2007,04:13,1511.25,1511.25,1511.25,1511.25,2,0,2.00
05/08/2007,04:14,1511.00,1511.00,1511.00,1511.00,0,10,10.00
05/08/2007,04:15,1511.00,1511.00,1510.75,1511.00,48,93,141.00
05/08/2007,04:16,1511.00,1511.00,1510.50,1510.75,49,234,283.00
05/08/2007,04:17,1510.75,1511.00,1510.50,1511.00,86,1,87.00
05/08/2007,04:18,1511.00,1511.25,1511.00,1511.25,129,0,129.00
05/08/2007,04:19,1511.00,1511.00,1511.00,1511.00,0,42,42.00
05/08/2007,04:20,1511.00,1511.00,1510.75,1511.00,5,10,15.00
05/08/2007,04:21,1511.00,1511.00,1511.00,1511.00,4,0,4.00
05/08/2007,04:22,1511.00,1511.00,1511.00,1511.00,52,0,52.00
05/08/2007,04:23,1510.75,1510.75,1510.75,1510.75,0,103,103.00
05/08/2007,04:24,1510.75,1511.00,1510.75,1511.00,1,70,71.00
05/08/2007,04:25,1510.75,1510.75,1510.50,1510.75,50,12,62.00
05/08/2007,04:26,1510.75,1511.00,1510.75,1511.00,69,0,69.00
05/08/2007,04:27,1511.00,1511.00,1510.75,1510.75,2,89,91.00
05/08/2007,04:28,1511.00,1511.00,1510.75,1511.00,32,51,83.00
05/08/2007,04:29,1510.75,1510.75,1510.50,1510.75,2,319,321.00
05/08/2007,04:30,1510.75,1510.75,1510.50,1510.50,20,161,181.00
05/08/2007,04:31,1510.75,1511.00,1510.75,1510.75,161,55,216.00
05/08/2007,04:32,1510.75,1510.75,1510.75,1510.75,0,20,20.00
05/08/2007,04:33,1510.50,1510.75,1510.25,1510.25,84,461,545.00
05/08/2007,04:34,1510.25,1510.50,1510.00,1510.50,139,179,318.00
05/08/2007,04:35,1510.50,1510.50,1510.25,1510.25,2,5,7.00
05/08/2007,04:36,1510.25,1510.25,1510.25,1510.25,0,11,11.00
05/08/2007,04:37,1510.25,1510.50,1510.25,1510.50,1,87,88.00
05/08/2007,04:38,1510.50,1510.50,1510.25,1510.50,273,3,276.00
05/08/2007,04:39,1510.50,1510.75,1510.50,1510.75,344,121,465.00
05/08/2007,04:40,1510.75,1510.75,1510.75,1510.75,10,0,10.00
05/08/2007,04:42,1510.75,1510.75,1510.75,1510.75,1,0,1.00
05/08/2007,04:43,1510.75,1511.00,1510.75,1511.00,35,0,35.00
05/08/2007,04:44,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,04:46,1510.75,1510.75,1510.50,1510.75,20,153,173.00
05/08/2007,04:47,1510.75,1510.75,1510.50,1510.75,37,1,38.00
05/08/2007,04:48,1510.50,1510.50,1510.25,1510.50,1,144,145.00
05/08/2007,04:49,1510.50,1510.50,1509.75,1509.75,159,835,994.00
05/08/2007,04:50,1509.75,1510.50,1509.50,1510.25,282,112,394.00
05/08/2007,04:51,1510.50,1510.50,1509.75,1510.00,21,354,375.00
05/08/2007,04:52,1510.25,1510.25,1510.00,1510.00,10,3,13.00
05/08/2007,04:53,1510.25,1510.25,1509.75,1510.00,47,70,117.00
05/08/2007,04:54,1509.75,1510.00,1509.75,1509.75,1,173,174.00
05/08/2007,04:55,1509.75,1510.00,1509.50,1509.75,103,140,243.00
05/08/2007,04:56,1509.75,1509.75,1509.75,1509.75,0,34,34.00
05/08/2007,04:57,1509.75,1510.25,1509.75,1510.25,60,51,111.00
05/08/2007,04:58,1510.00,1510.00,1509.50,1510.00,145,150,295.00
05/08/2007,04:59,1510.00,1510.00,1509.25,1509.50,5,378,383.00
05/08/2007,05:00,1509.75,1509.75,1509.50,1509.50,165,80,245.00
05/08/2007,05:01,1509.50,1509.50,1509.25,1509.25,34,154,188.00
05/08/2007,05:02,1509.50,1510.00,1509.50,1509.50,156,47,203.00
05/08/2007,05:03,1509.75,1510.00,1509.50,1509.75,144,6,150.00
05/08/2007,05:04,1509.75,1509.75,1509.00,1509.00,77,723,800.00
05/08/2007,05:05,1509.00,1509.25,1508.75,1509.00,135,363,498.00
05/08/2007,05:06,1509.25,1509.25,1509.00,1509.00,82,61,143.00
05/08/2007,05:07,1509.25,1509.25,1509.00,1509.25,6,1,7.00
05/08/2007,05:08,1509.25,1509.25,1509.25,1509.25,71,0,71.00
05/08/2007,05:09,1509.25,1509.75,1509.25,1509.50,398,35,433.00
05/08/2007,05:10,1509.75,1509.75,1509.50,1509.50,1,83,84.00
05/08/2007,05:11,1509.50,1509.75,1509.50,1509.50,1,45,46.00
05/08/2007,05:12,1509.50,1509.75,1509.50,1509.75,5,3,8.00
05/08/2007,05:13,1509.75,1510.00,1509.75,1509.75,170,5,175.00
05/08/2007,05:15,1509.75,1510.00,1509.75,1509.75,3,295,298.00
05/08/2007,05:16,1509.75,1509.75,1509.75,1509.75,0,21,21.00
05/08/2007,05:17,1509.75,1509.75,1509.50,1509.75,15,9,24.00
05/08/2007,05:18,1509.50,1509.50,1509.25,1509.25,0,266,266.00
05/08/2007,05:19,1509.25,1509.25,1509.25,1509.25,0,83,83.00
05/08/2007,05:20,1509.25,1509.25,1509.00,1509.00,5,561,566.00
05/08/2007,05:21,1509.25,1509.50,1509.25,1509.25,212,14,226.00
05/08/2007,05:22,1509.50,1509.50,1509.50,1509.50,116,0,116.00
05/08/2007,05:23,1509.50,1509.75,1509.50,1509.75,60,9,69.00
05/08/2007,05:24,1509.50,1509.50,1509.50,1509.50,0,26,26.00
05/08/2007,05:25,1509.50,1509.50,1509.25,1509.25,0,283,283.00
05/08/2007,05:26,1509.25,1509.25,1509.25,1509.25,0,107,107.00
05/08/2007,05:27,1509.25,1509.25,1509.25,1509.25,0,119,119.00
05/08/2007,05:28,1509.25,1509.25,1509.25,1509.25,0,1,1.00
05/08/2007,05:29,1509.00,1509.00,1509.00,1509.00,0,204,204.00
05/08/2007,05:30,1509.25,1509.50,1509.25,1509.50,354,3,357.00
05/08/2007,05:31,1509.50,1509.50,1509.25,1509.50,240,2,242.00
05/08/2007,05:32,1509.50,1509.75,1509.50,1509.75,181,0,181.00
05/08/2007,05:33,1509.75,1510.00,1509.75,1510.00,123,0,123.00
05/08/2007,05:34,1510.00,1510.00,1510.00,1510.00,5,0,5.00
05/08/2007,05:35,1509.75,1509.75,1509.75,1509.75,0,29,29.00
05/08/2007,05:36,1510.00,1510.25,1510.00,1510.00,172,27,199.00
05/08/2007,05:37,1510.25,1510.25,1510.25,1510.25,222,0,222.00
05/08/2007,05:38,1510.00,1510.00,1510.00,1510.00,0,8,8.00
05/08/2007,05:39,1510.00,1510.25,1510.00,1510.00,2,164,166.00
05/08/2007,05:40,1510.00,1510.00,1510.00,1510.00,0,20,20.00
05/08/2007,05:41,1510.00,1510.25,1510.00,1510.25,2,130,132.00
05/08/2007,05:42,1510.25,1510.25,1510.25,1510.25,14,0,14.00
05/08/2007,05:43,1510.00,1510.00,1510.00,1510.00,0,109,109.00
05/08/2007,05:44,1510.00,1510.00,1509.25,1509.50,23,340,363.00
05/08/2007,05:45,1509.50,1509.75,1509.25,1509.50,77,27,104.00
05/08/2007,05:46,1509.50,1509.75,1509.50,1509.75,55,4,59.00
05/08/2007,05:47,1509.50,1509.50,1509.25,1509.50,436,415,851.00
05/08/2007,05:48,1509.50,1509.50,1509.50,1509.50,10,0,10.00
05/08/2007,05:49,1509.75,1509.75,1509.50,1509.75,246,9,255.00
05/08/2007,05:50,1509.75,1510.00,1509.75,1509.75,107,25,132.00
05/08/2007,05:51,1509.75,1509.75,1509.75,1509.75,0,216,216.00
05/08/2007,05:52,1509.75,1509.75,1509.50,1509.75,25,125,150.00
05/08/2007,05:53,1509.75,1509.75,1509.50,1509.75,56,60,116.00
05/08/2007,05:54,1509.75,1509.75,1509.50,1509.75,22,24,46.00
05/08/2007,05:55,1510.00,1510.00,1509.75,1509.75,2,56,58.00
05/08/2007,05:56,1510.00,1510.00,1509.75,1509.75,8,46,54.00
05/08/2007,05:57,1509.75,1509.75,1509.25,1509.50,183,298,481.00
05/08/2007,05:58,1509.50,1509.75,1509.50,1509.50,7,2,9.00
05/08/2007,05:59,1509.75,1510.00,1509.50,1510.00,116,1,117.00
05/08/2007,06:00,1510.00,1510.00,1509.75,1509.75,25,117,142.00
05/08/2007,06:01,1509.50,1509.75,1509.50,1509.75,81,143,224.00
05/08/2007,06:02,1510.00,1510.00,1509.50,1509.75,69,55,124.00
05/08/2007,06:03,1509.75,1510.00,1509.50,1510.00,120,1,121.00
05/08/2007,06:04,1509.75,1509.75,1509.75,1509.75,0,4,4.00
05/08/2007,06:05,1509.75,1510.25,1509.75,1510.00,150,29,179.00
05/08/2007,06:06,1509.75,1509.75,1509.50,1509.50,1,199,200.00
05/08/2007,06:07,1509.50,1509.50,1509.50,1509.50,0,43,43.00
05/08/2007,06:08,1509.50,1509.50,1509.00,1509.00,44,582,626.00
05/08/2007,06:09,1509.25,1509.25,1509.00,1509.00,3,14,17.00
05/08/2007,06:10,1509.00,1509.00,1509.00,1509.00,0,223,223.00
05/08/2007,06:11,1509.00,1509.00,1508.75,1509.00,114,17,131.00
05/08/2007,06:12,1509.00,1509.50,1509.00,1509.00,810,7,817.00
05/08/2007,06:13,1509.25,1509.25,1508.75,1509.00,502,436,938.00
05/08/2007,06:14,1509.00,1509.50,1509.00,1509.25,212,7,219.00
05/08/2007,06:15,1509.50,1509.50,1509.25,1509.25,2,106,108.00
05/08/2007,06:16,1509.25,1509.25,1508.75,1509.00,117,578,695.00
05/08/2007,06:17,1509.00,1509.00,1508.75,1508.75,566,1329,1895.00
05/08/2007,06:18,1509.00,1509.50,1508.75,1509.50,667,3,670.00
05/08/2007,06:19,1509.25,1509.50,1509.25,1509.25,1,138,139.00
05/08/2007,06:20,1509.00,1509.50,1509.00,1509.00,217,364,581.00
05/08/2007,06:21,1509.00,1509.25,1509.00,1509.00,53,19,72.00
05/08/2007,06:22,1509.00,1509.25,1509.00,1509.25,55,25,80.00
05/08/2007,06:23,1509.00,1509.25,1509.00,1509.25,271,12,283.00
05/08/2007,06:24,1509.25,1509.50,1509.00,1509.50,209,9,218.00
05/08/2007,06:25,1509.25,1509.25,1509.00,1509.00,50,619,669.00
05/08/2007,06:26,1509.00,1509.00,1509.00,1509.00,0,225,225.00
05/08/2007,06:27,1509.25,1509.25,1509.00,1509.00,2,301,303.00
05/08/2007,06:28,1509.00,1509.25,1509.00,1509.25,319,35,354.00
05/08/2007,06:29,1509.25,1509.50,1508.75,1509.00,199,798,997.00
05/08/2007,06:30,1509.00,1509.50,1509.00,1509.50,333,9,342.00
05/08/2007,06:31,1509.25,1509.25,1509.00,1509.25,5,287,292.00
05/08/2007,06:32,1509.25,1509.25,1509.00,1509.25,10,100,110.00
05/08/2007,06:33,1509.25,1509.25,1509.00,1509.00,4,77,81.00
05/08/2007,06:34,1509.00,1509.50,1509.00,1509.25,234,14,248.00
05/08/2007,06:35,1509.25,1509.25,1509.00,1509.00,13,5,18.00
05/08/2007,06:36,1509.25,1509.25,1509.00,1509.00,166,401,567.00
05/08/2007,06:37,1509.25,1509.25,1509.00,1509.25,3,2,5.00
05/08/2007,06:38,1509.00,1509.00,1508.50,1508.50,8,1012,1020.00
05/08/2007,06:39,1508.75,1509.00,1508.75,1508.75,108,679,787.00
05/08/2007,06:40,1509.00,1509.00,1508.50,1509.00,281,136,417.00
05/08/2007,06:41,1509.00,1509.25,1508.75,1509.00,338,120,458.00
05/08/2007,06:42,1509.00,1509.00,1509.00,1509.00,46,0,46.00
05/08/2007,06:43,1509.25,1509.25,1509.00,1509.25,558,23,581.00
05/08/2007,06:44,1509.25,1509.50,1509.25,1509.25,98,136,234.00
05/08/2007,06:45,1509.25,1509.50,1509.25,1509.25,2,125,127.00
05/08/2007,06:46,1509.00,1509.25,1509.00,1509.25,274,71,345.00
05/08/2007,06:47,1509.25,1509.50,1509.25,1509.50,28,0,28.00
05/08/2007,06:48,1509.50,1509.50,1509.25,1509.25,3,28,31.00
05/08/2007,06:50,1509.50,1509.50,1509.25,1509.25,6,4,10.00
05/08/2007,06:51,1509.50,1509.75,1509.50,1509.50,581,18,599.00
05/08/2007,06:52,1509.75,1509.75,1509.50,1509.50,221,11,232.00
05/08/2007,06:53,1509.75,1509.75,1509.25,1509.50,11,273,284.00
05/08/2007,06:54,1509.50,1509.50,1509.25,1509.25,2,3,5.00
05/08/2007,06:55,1509.25,1509.50,1509.25,1509.50,6,106,112.00
05/08/2007,06:56,1509.50,1509.50,1509.25,1509.25,2,116,118.00
05/08/2007,06:57,1509.25,1509.25,1509.25,1509.25,0,2,2.00
05/08/2007,06:58,1509.25,1509.25,1509.00,1509.25,182,137,319.00
05/08/2007,06:59,1509.25,1509.50,1509.00,1509.25,79,56,135.00
05/08/2007,07:00,1509.25,1509.25,1509.00,1509.25,126,5,131.00
05/08/2007,07:01,1509.25,1509.25,1509.25,1509.25,156,0,156.00
05/08/2007,07:02,1509.25,1509.25,1509.00,1509.00,144,2,146.00
05/08/2007,07:03,1509.25,1509.25,1509.25,1509.25,165,0,165.00
05/08/2007,07:04,1509.25,1509.25,1509.25,1509.25,128,0,128.00
05/08/2007,07:05,1509.50,1509.75,1509.25,1509.75,1033,47,1080.00
05/08/2007,07:06,1509.75,1510.00,1509.75,1509.75,213,65,278.00
05/08/2007,07:07,1509.75,1510.25,1509.75,1509.75,490,157,647.00
05/08/2007,07:08,1509.75,1510.25,1509.75,1510.25,256,83,339.00
05/08/2007,07:09,1510.00,1510.50,1510.00,1510.50,457,221,678.00
05/08/2007,07:10,1510.50,1510.50,1510.25,1510.50,103,89,192.00
05/08/2007,07:11,1510.25,1510.50,1510.00,1510.25,234,400,634.00
05/08/2007,07:12,1510.25,1510.50,1510.25,1510.25,8,241,249.00
05/08/2007,07:13,1510.00,1510.25,1509.75,1510.00,160,457,617.00
05/08/2007,07:14,1510.00,1510.25,1509.75,1510.00,6,69,75.00
05/08/2007,07:15,1510.25,1510.25,1509.75,1509.75,2,319,321.00
05/08/2007,07:16,1509.75,1510.25,1509.75,1510.00,284,11,295.00
05/08/2007,07:17,1510.00,1510.25,1510.00,1510.00,75,49,124.00
05/08/2007,07:18,1510.00,1510.00,1509.75,1509.75,74,129,203.00
05/08/2007,07:19,1510.00,1510.00,1510.00,1510.00,265,0,265.00
05/08/2007,07:20,1510.00,1510.00,1509.75,1509.75,134,366,500.00
05/08/2007,07:21,1509.75,1509.75,1509.50,1509.50,0,331,331.00
05/08/2007,07:22,1509.50,1509.50,1509.50,1509.50,0,21,21.00
05/08/2007,07:23,1509.50,1509.75,1509.50,1509.75,16,68,84.00
05/08/2007,07:24,1509.75,1510.00,1509.75,1510.00,153,18,171.00
05/08/2007,07:25,1510.00,1510.25,1510.00,1510.00,151,75,226.00
05/08/2007,07:26,1510.00,1510.25,1510.00,1510.00,2,51,53.00
05/08/2007,07:27,1510.00,1510.00,1509.75,1509.75,0,256,256.00
05/08/2007,07:28,1509.75,1509.75,1509.75,1509.75,0,34,34.00
05/08/2007,07:29,1509.75,1509.75,1509.50,1509.50,1,457,458.00
05/08/2007,07:30,1509.25,1509.50,1509.25,1509.50,138,110,248.00
05/08/2007,07:31,1509.50,1509.50,1509.25,1509.50,31,57,88.00
05/08/2007,07:32,1509.50,1509.50,1509.50,1509.50,103,0,103.00
05/08/2007,07:33,1509.50,1510.00,1509.50,1509.75,394,57,451.00
05/08/2007,07:34,1509.75,1510.00,1509.75,1509.75,80,2,82.00
05/08/2007,07:35,1509.75,1510.00,1509.50,1509.75,69,113,182.00
05/08/2007,07:36,1509.75,1509.75,1509.50,1509.75,21,82,103.00
05/08/2007,07:37,1509.50,1509.75,1509.50,1509.50,30,116,146.00
05/08/2007,07:38,1509.75,1509.75,1509.50,1509.75,15,1,16.00
05/08/2007,07:40,1509.75,1510.25,1509.50,1510.00,628,16,644.00
05/08/2007,07:41,1509.75,1510.00,1509.50,1509.75,248,106,354.00
05/08/2007,07:42,1509.50,1509.50,1509.50,1509.50,0,102,102.00
05/08/2007,07:43,1509.50,1509.50,1509.25,1509.25,135,212,347.00
05/08/2007,07:44,1509.50,1509.75,1509.25,1509.50,652,36,688.00
05/08/2007,07:45,1509.75,1509.75,1509.75,1509.75,174,0,174.00
05/08/2007,07:46,1509.75,1510.50,1509.75,1510.00,1224,410,1634.00
05/08/2007,07:47,1510.00,1510.75,1510.00,1510.50,1467,315,1782.00
05/08/2007,07:48,1510.50,1510.75,1510.00,1510.75,1446,1608,3054.00
05/08/2007,07:49,1510.75,1510.75,1510.25,1510.50,449,289,738.00
05/08/2007,07:50,1510.50,1510.75,1510.50,1510.75,206,76,282.00
05/08/2007,07:51,1510.75,1510.75,1510.50,1510.50,7,147,154.00
05/08/2007,07:52,1510.50,1510.50,1510.00,1510.00,0,749,749.00
05/08/2007,07:53,1510.00,1510.25,1509.75,1510.00,68,604,672.00
05/08/2007,07:54,1510.00,1510.50,1509.75,1510.00,1472,193,1665.00
05/08/2007,07:55,1510.25,1510.50,1510.00,1510.25,165,82,247.00
05/08/2007,07:56,1510.25,1510.50,1510.00,1510.25,187,592,779.00
05/08/2007,07:57,1510.25,1510.25,1510.00,1510.25,157,275,432.00
05/08/2007,07:58,1510.25,1510.50,1510.00,1510.00,203,331,534.00
05/08/2007,07:59,1510.00,1510.25,1509.75,1509.75,273,1202,1475.00
05/08/2007,08:00,1510.00,1510.25,1509.75,1510.00,534,463,997.00
05/08/2007,08:01,1510.00,1510.00,1509.75,1510.00,238,9,247.00
05/08/2007,08:02,1510.00,1510.00,1509.75,1510.00,171,122,293.00
05/08/2007,08:03,1510.00,1510.00,1510.00,1510.00,133,0,133.00
05/08/2007,08:04,1510.00,1510.50,1510.00,1510.25,683,1,684.00
05/08/2007,08:05,1510.25,1510.50,1510.25,1510.25,3,40,43.00
05/08/2007,08:06,1510.25,1510.25,1510.00,1510.00,158,100,258.00
05/08/2007,08:07,1510.25,1510.25,1510.00,1510.00,8,461,469.00
05/08/2007,08:08,1510.00,1510.00,1509.50,1509.75,134,229,363.00
05/08/2007,08:09,1509.75,1510.00,1509.50,1509.75,119,264,383.00
05/08/2007,08:10,1509.75,1509.75,1509.75,1509.75,135,0,135.00
05/08/2007,08:11,1509.75,1510.00,1509.75,1509.75,5,131,136.00
05/08/2007,08:12,1509.75,1510.00,1509.50,1509.75,14,227,241.00
05/08/2007,08:13,1509.75,1509.75,1509.50,1509.75,162,1,163.00
05/08/2007,08:14,1509.50,1509.75,1509.50,1509.50,6,12,18.00
05/08/2007,08:15,1509.75,1509.75,1509.50,1509.75,3,12,15.00
05/08/2007,08:16,1509.75,1510.00,1509.50,1509.75,213,29,242.00
05/08/2007,08:17,1509.75,1509.75,1509.50,1509.50,20,4,24.00
05/08/2007,08:18,1509.75,1509.75,1509.50,1509.75,160,137,297.00
05/08/2007,08:19,1509.50,1510.00,1509.50,1510.00,519,47,566.00
05/08/2007,08:20,1509.75,1510.00,1509.50,1510.00,290,227,517.00
05/08/2007,08:21,1510.00,1510.25,1510.00,1510.00,2,284,286.00
05/08/2007,08:22,1510.25,1510.50,1510.00,1510.25,174,51,225.00
05/08/2007,08:23,1510.00,1510.25,1510.00,1510.00,3,104,107.00
05/08/2007,08:24,1510.25,1510.25,1510.00,1510.00,10,28,38.00
05/08/2007,08:25,1510.00,1510.25,1510.00,1510.00,2,160,162.00
05/08/2007,08:26,1510.25,1510.50,1510.00,1510.50,740,158,898.00
05/08/2007,08:27,1510.25,1510.50,1510.25,1510.25,2,193,195.00
05/08/2007,08:28,1510.25,1510.50,1510.00,1510.25,6,280,286.00
05/08/2007,08:29,1510.25,1510.25,1509.50,1509.75,337,1625,1962.00
05/08/2007,08:30,1509.75,1510.25,1509.50,1510.25,2712,473,3185.00
05/08/2007,08:31,1510.00,1510.50,1509.25,1509.25,1123,5297,6420.00
05/08/2007,08:32,1509.50,1509.75,1509.25,1509.50,2577,2532,5109.00
05/08/2007,08:33,1509.25,1509.50,1508.75,1509.50,3251,3417,6668.00
05/08/2007,08:34,1509.25,1509.75,1508.75,1509.00,1959,3468,5427.00
05/08/2007,08:35,1509.00,1509.50,1508.75,1509.00,3232,952,4184.00
05/08/2007,08:36,1509.25,1509.50,1508.50,1509.50,5121,4659,9780.00
05/08/2007,08:37,1509.50,1510.00,1509.25,1509.75,2602,1697,4299.00
05/08/2007,08:38,1509.75,1510.25,1509.50,1510.00,3026,1024,4050.00
05/08/2007,08:39,1510.00,1510.50,1509.50,1510.00,1676,3708,5384.00
05/08/2007,08:40,1509.75,1510.25,1509.75,1509.75,1358,892,2250.00
05/08/2007,08:41,1510.00,1510.25,1509.75,1510.25,1412,879,2291.00
05/08/2007,08:42,1510.25,1510.75,1509.75,1509.75,1828,1986,3814.00
05/08/2007,08:43,1509.75,1510.50,1509.25,1509.25,1140,3188,4328.00
05/08/2007,08:44,1509.25,1510.25,1509.25,1509.75,2039,921,2960.00
05/08/2007,08:45,1510.00,1510.25,1509.50,1509.50,753,1529,2282.00
05/08/2007,08:46,1509.50,1509.75,1508.75,1509.00,1842,3407,5249.00
05/08/2007,08:47,1509.00,1509.50,1508.75,1509.25,990,962,1952.00
05/08/2007,08:48,1509.25,1509.25,1507.50,1508.00,2952,12389,15341.00
05/08/2007,08:49,1507.75,1508.25,1507.75,1508.25,2236,1681,3917.00
05/08/2007,08:50,1508.00,1508.50,1507.75,1508.25,2353,1788,4141.00
05/08/2007,08:51,1508.25,1508.75,1508.25,1508.25,1845,2570,4415.00
05/08/2007,08:52,1508.50,1508.75,1508.25,1508.75,1360,701,2061.00
05/08/2007,08:53,1508.75,1509.00,1508.25,1508.75,1248,1656,2904.00
05/08/2007,08:54,1508.75,1509.00,1507.75,1508.00,1586,4693,6279.00
05/08/2007,08:55,1508.00,1508.50,1508.00,1508.25,1036,1684,2720.00
05/08/2007,08:56,1508.25,1508.50,1508.00,1508.25,1299,640,1939.00
05/08/2007,08:57,1508.50,1508.50,1507.75,1507.75,722,2347,3069.00
05/08/2007,08:58,1507.75,1508.25,1507.75,1507.75,1526,899,2425.00
05/08/2007,08:59,1508.00,1508.25,1507.75,1508.00,1097,516,1613.00
05/08/2007,09:00,1508.00,1508.75,1507.75,1508.50,1892,1367,3259.00
05/08/2007,09:01,1508.25,1508.50,1507.75,1508.25,1417,1399,2816.00
05/08/2007,09:02,1508.25,1508.75,1507.75,1508.75,2189,1337,3526.00
05/08/2007,09:03,1508.50,1508.75,1508.00,1508.25,1053,1247,2300.00
05/08/2007,09:04,1508.25,1508.75,1507.75,1508.00,1064,1554,2618.00
05/08/2007,09:05,1508.00,1508.50,1508.00,1508.00,733,1172,1905.00
05/08/2007,09:06,1508.25,1508.25,1507.50,1507.50,2940,3317,6257.00
05/08/2007,09:07,1507.75,1507.75,1506.50,1507.00,2945,10469,13414.00
05/08/2007,09:08,1506.75,1507.00,1506.25,1506.50,1865,3688,5553.00
05/08/2007,09:09,1506.50,1507.25,1506.50,1506.75,3996,2040,6036.00
05/08/2007,09:10,1506.75,1507.25,1506.50,1506.75,2725,2558,5283.00
05/08/2007,09:11,1506.75,1507.00,1506.50,1507.00,2200,2139,4339.00
05/08/2007,09:12,1507.00,1507.25,1506.50,1506.75,885,1269,2154.00
05/08/2007,09:13,1506.75,1507.00,1506.50,1506.75,1429,2632,4061.00
05/08/2007,09:14,1506.75,1507.00,1506.25,1506.25,1525,1350,2875.00
05/08/2007,09:15,1506.25,1506.75,1506.25,1506.75,2374,1308,3682.00
05/08/2007,09:16,1506.75,1506.75,1506.50,1506.50,1664,1265,2929.00
05/08/2007,09:17,1506.75,1506.75,1506.00,1506.00,1165,2685,3850.00
05/08/2007,09:18,1506.25,1507.00,1506.00,1506.50,3103,2487,5590.00
05/08/2007,09:19,1506.50,1506.75,1506.25,1506.50,1097,1230,2327.00
05/08/2007,09:20,1506.50,1506.50,1506.25,1506.50,1525,505,2030.00
05/08/2007,09:21,1506.25,1506.50,1505.75,1506.25,4124,4055,8179.00
05/08/2007,09:22,1506.25,1506.50,1506.25,1506.50,655,471,1126.00
05/08/2007,09:23,1506.25,1506.50,1506.00,1506.25,547,2058,2605.00
05/08/2007,09:24,1506.25,1506.50,1505.75,1506.00,1057,1919,2976.00
05/08/2007,09:25,1506.25,1506.25,1505.75,1506.25,1022,1609,2631.00
05/08/2007,09:26,1506.00,1506.75,1506.00,1506.50,1615,920,2535.00
05/08/2007,09:27,1506.75,1507.50,1506.50,1507.25,5415,2324,7739.00
05/08/2007,09:28,1507.50,1507.50,1507.00,1507.00,1090,1500,2590.00
05/08/2007,09:29,1507.00,1507.50,1506.75,1507.50,1843,841,2684.00
05/08/2007,09:30,1507.25,1508.00,1507.25,1508.00,3917,762,4679.00
05/08/2007,09:31,1507.75,1508.25,1507.75,1508.00,4147,1530,5677.00
05/08/2007,09:32,1508.00,1508.00,1507.50,1507.75,1308,1457,2765.00
05/08/2007,09:33,1508.00,1508.00,1507.50,1507.75,121,1378,1499.00
05/08/2007,09:34,1507.75,1508.00,1507.50,1508.00,536,195,731.00
05/08/2007,09:35,1507.75,1507.75,1507.25,1507.50,685,1871,2556.00
05/08/2007,09:36,1507.50,1507.75,1507.25,1507.50,560,766,1326.00
05/08/2007,09:37,1507.75,1508.25,1507.75,1508.25,2225,121,2346.00
05/08/2007,09:38,1508.00,1508.25,1507.50,1507.75,324,1337,1661.00
05/08/2007,09:39,1507.50,1508.00,1507.50,1507.50,562,983,1545.00
05/08/2007,09:40,1507.75,1507.75,1507.50,1507.50,426,139,565.00
05/08/2007,09:41,1507.75,1507.75,1507.50,1507.75,179,67,246.00
05/08/2007,09:42,1507.50,1507.50,1507.00,1507.25,1035,2542,3577.00
05/08/2007,09:43,1507.50,1507.50,1507.00,1507.25,184,636,820.00
05/08/2007,09:44,1507.00,1507.25,1506.50,1507.00,1284,3177,4461.00
05/08/2007,09:45,1507.00,1507.25,1506.75,1507.25,970,480,1450.00
05/08/2007,09:46,1507.25,1508.00,1507.00,1507.75,3771,1199,4970.00
05/08/2007,09:47,1507.75,1508.25,1507.75,1507.75,615,249,864.00
05/08/2007,09:48,1507.75,1508.00,1507.75,1508.00,284,103,387.00
05/08/2007,09:49,1508.00,1508.00,1507.25,1507.75,736,1069,1805.00
05/08/2007,09:50,1507.75,1507.75,1507.50,1507.50,411,217,628.00
05/08/2007,09:51,1507.75,1508.00,1507.50,1507.75,963,310,1273.00
05/08/2007,09:52,1507.75,1508.25,1507.75,1508.25,1510,1593,3103.00
05/08/2007,09:53,1508.00,1508.25,1508.00,1508.00,292,1001,1293.00
05/08/2007,09:54,1508.00,1508.00,1507.75,1508.00,124,139,263.00
05/08/2007,09:55,1508.00,1508.50,1507.75,1508.25,2481,569,3050.00
05/08/2007,09:56,1508.50,1508.75,1508.25,1508.50,1776,678,2454.00
05/08/2007,09:57,1508.50,1508.75,1508.25,1508.50,984,1350,2334.00
05/08/2007,09:58,1508.50,1508.50,1508.00,1508.50,639,1027,1666.00
05/08/2007,09:59,1508.50,1508.75,1508.25,1508.25,1016,1492,2508.00
05/08/2007,10:00,1508.25,1508.75,1508.25,1508.50,866,683,1549.00
05/08/2007,10:01,1508.25,1508.75,1508.25,1508.50,762,1338,2100.00
05/08/2007,10:02,1508.50,1508.50,1508.00,1508.00,195,1706,1901.00
05/08/2007,10:03,1508.25,1508.25,1507.75,1508.25,470,1464,1934.00
05/08/2007,10:04,1508.00,1508.25,1507.75,1508.00,107,979,1086.00
05/08/2007,10:05,1508.00,1508.25,1507.75,1507.75,932,869,1801.00
05/08/2007,10:06,1507.75,1508.25,1507.75,1508.00,538,495,1033.00
05/08/2007,10:07,1508.00,1508.25,1507.75,1508.00,995,214,1209.00
05/08/2007,10:08,1508.25,1508.25,1508.00,1508.00,213,445,658.00
05/08/2007,10:09,1508.00,1508.00,1507.75,1508.00,145,303,448.00
05/08/2007,10:10,1508.00,1508.00,1507.50,1507.50,198,1137,1335.00
05/08/2007,10:11,1507.50,1507.75,1507.00,1507.25,1499,1953,3452.00
05/08/2007,10:12,1507.25,1507.50,1507.00,1507.00,136,1324,1460.00
05/08/2007,10:13,1507.00,1507.25,1506.75,1507.00,627,967,1594.00
05/08/2007,10:14,1507.00,1507.25,1507.00,1507.25,57,288,345.00
05/08/2007,10:15,1507.25,1507.50,1506.75,1507.25,952,628,1580.00
05/08/2007,10:16,1507.25,1507.50,1507.00,1507.25,85,536,621.00
05/08/2007,10:17,1507.00,1507.75,1507.00,1507.75,829,131,960.00
05/08/2007,10:18,1507.75,1508.00,1507.50,1507.75,677,316,993.00
05/08/2007,10:19,1507.75,1508.00,1507.50,1508.00,331,467,798.00
05/08/2007,10:20,1507.75,1508.00,1507.50,1507.50,433,792,1225.00
05/08/2007,10:21,1507.75,1507.75,1507.25,1507.25,365,615,980.00
05/08/2007,10:22,1507.50,1508.00,1507.25,1508.00,660,76,736.00
05/08/2007,10:23,1508.00,1508.25,1507.75,1507.75,780,615,1395.00
05/08/2007,10:24,1508.00,1508.00,1507.75,1507.75,335,1337,1672.00
05/08/2007,10:25,1507.75,1508.00,1507.75,1508.00,69,22,91.00
05/08/2007,10:26,1507.75,1508.25,1507.75,1508.25,1468,440,1908.00
05/08/2007,10:27,1508.25,1508.50,1508.00,1508.25,561,736,1297.00
05/08/2007,10:28,1508.25,1508.25,1507.75,1508.00,183,368,551.00
05/08/2007,10:29,1508.25,1508.25,1507.75,1508.00,86,519,605.00
05/08/2007,10:30,1507.75,1508.00,1507.50,1508.00,568,396,964.00
05/08/2007,10:31,1507.75,1508.50,1507.75,1508.50,1573,355,1928.00
05/08/2007,10:32,1508.50,1508.75,1507.75,1508.00,1413,1120,2533.00
05/08/2007,10:33,1508.00,1508.50,1507.75,1508.00,717,511,1228.00
05/08/2007,10:34,1508.25,1508.25,1507.75,1508.25,436,458,894.00
05/08/2007,10:35,1508.00,1508.50,1508.00,1508.25,383,284,667.00
05/08/2007,10:36,1508.00,1508.25,1507.75,1508.00,172,345,517.00
05/08/2007,10:37,1508.25,1508.25,1507.25,1507.50,385,1256,1641.00
05/08/2007,10:38,1507.50,1507.75,1507.25,1507.75,326,280,606.00
05/08/2007,10:39,1507.50,1507.75,1507.25,1507.75,341,408,749.00
05/08/2007,10:40,1507.75,1507.75,1507.50,1507.50,51,168,219.00
05/08/2007,10:41,1507.75,1507.75,1507.50,1507.50,7,83,90.00
05/08/2007,10:42,1507.50,1507.75,1507.25,1507.50,119,445,564.00
05/08/2007,10:43,1507.25,1507.50,1507.00,1507.50,298,550,848.00
05/08/2007,10:44,1507.25,1507.75,1507.25,1507.50,401,53,454.00
05/08/2007,10:45,1507.75,1507.75,1507.25,1507.25,107,373,480.00
05/08/2007,10:46,1507.50,1507.50,1507.25,1507.25,134,17,151.00
05/08/2007,10:47,1507.25,1507.50,1507.00,1507.25,552,934,1486.00
05/08/2007,10:48,1507.25,1507.50,1506.75,1507.25,1266,1287,2553.00
05/08/2007,10:49,1507.25,1507.50,1507.00,1507.50,347,219,566.00
05/08/2007,10:50,1507.50,1507.75,1507.25,1507.50,994,101,1095.00
05/08/2007,10:51,1507.25,1507.50,1507.00,1507.00,276,369,645.00
05/08/2007,10:52,1507.00,1507.50,1507.00,1507.50,887,504,1391.00
05/08/2007,10:53,1507.50,1508.00,1507.50,1508.00,1000,21,1021.00
05/08/2007,10:54,1508.00,1508.00,1507.50,1507.50,461,595,1056.00
05/08/2007,10:55,1507.50,1508.00,1507.50,1507.75,193,265,458.00
05/08/2007,10:56,1507.75,1508.25,1507.50,1508.00,790,181,971.00
05/08/2007,10:57,1508.00,1508.00,1507.75,1508.00,89,335,424.00
05/08/2007,10:58,1508.00,1508.00,1507.75,1508.00,98,34,132.00
05/08/2007,10:59,1508.00,1508.50,1507.75,1508.25,1418,343,1761.00
05/08/2007,11:00,1508.25,1508.25,1507.50,1507.75,159,1082,1241.00
05/08/2007,11:01,1507.75,1508.00,1507.50,1508.00,848,43,891.00
05/08/2007,11:02,1507.75,1508.00,1507.00,1507.25,269,1708,1977.00
05/08/2007,11:03,1507.25,1507.50,1507.25,1507.25,195,562,757.00
05/08/2007,11:04,1507.25,1507.50,1506.75,1507.25,1699,1392,3091.00
05/08/2007,11:05,1507.50,1507.50,1507.25,1507.50,302,26,328.00
05/08/2007,11:06,1507.50,1507.75,1507.25,1507.75,452,109,561.00
05/08/2007,11:07,1507.50,1507.75,1507.25,1507.50,151,367,518.00
05/08/2007,11:08,1507.50,1507.75,1507.25,1507.75,600,96,696.00
05/08/2007,11:09,1507.50,1507.75,1507.50,1507.75,226,18,244.00
05/08/2007,11:10,1507.75,1508.00,1507.75,1508.00,626,438,1064.00
05/08/2007,11:11,1508.00,1508.25,1507.75,1508.00,827,467,1294.00
05/08/2007,11:12,1508.00,1508.00,1507.75,1507.75,85,491,576.00
05/08/2007,11:13,1508.00,1508.25,1507.75,1508.00,790,103,893.00
05/08/2007,11:14,1508.25,1508.25,1508.00,1508.00,184,30,214.00
05/08/2007,11:15,1508.00,1508.50,1508.00,1508.50,426,171,597.00
05/08/2007,11:16,1508.50,1508.75,1508.25,1508.50,2253,142,2395.00
05/08/2007,11:17,1508.50,1508.75,1508.25,1508.50,214,583,797.00
05/08/2007,11:18,1508.50,1508.50,1508.25,1508.25,134,66,200.00
05/08/2007,11:19,1508.25,1508.50,1508.25,1508.50,54,164,218.00
05/08/2007,11:20,1508.50,1508.75,1508.25,1508.50,1204,368,1572.00
05/08/2007,11:21,1508.75,1508.75,1508.00,1508.25,323,1293,1616.00
05/08/2007,11:22,1508.00,1508.25,1508.00,1508.25,25,16,41.00
05/08/2007,11:23,1508.25,1508.25,1507.50,1507.75,207,1279,1486.00
05/08/2007,11:24,1507.75,1507.75,1507.50,1507.50,440,970,1410.00
05/08/2007,11:25,1507.25,1507.75,1507.25,1507.75,841,20,861.00
05/08/2007,11:26,1507.75,1507.75,1507.50,1507.75,583,17,600.00
05/08/2007,11:27,1507.50,1508.00,1507.50,1508.00,520,7,527.00
05/08/2007,11:28,1508.00,1508.00,1507.75,1508.00,366,152,518.00
05/08/2007,11:29,1508.00,1508.25,1508.00,1508.25,209,3,212.00
05/08/2007,11:30,1508.25,1508.25,1508.00,1508.25,145,591,736.00
05/08/2007,11:31,1508.25,1508.25,1508.00,1508.00,414,236,650.00
05/08/2007,11:32,1508.25,1508.50,1508.00,1508.00,236,24,260.00
05/08/2007,11:33,1508.00,1508.50,1508.00,1508.25,383,14,397.00
05/08/2007,11:34,1508.50,1508.75,1508.50,1508.50,961,1178,2139.00
05/08/2007,11:35,1508.50,1508.50,1508.00,1508.00,118,526,644.00
05/08/2007,11:36,1508.00,1508.25,1508.00,1508.25,14,365,379.00
05/08/2007,11:37,1508.00,1508.50,1508.00,1508.50,942,209,1151.00
05/08/2007,11:38,1508.25,1508.75,1508.25,1508.50,253,22,275.00
05/08/2007,11:39,1508.50,1508.75,1508.50,1508.50,100,452,552.00
05/08/2007,11:40,1508.50,1509.00,1508.25,1509.00,2277,283,2560.00
05/08/2007,11:41,1509.00,1509.75,1508.75,1509.25,2799,968,3767.00
05/08/2007,11:42,1509.50,1509.75,1509.25,1509.50,1394,1684,3078.00
05/08/2007,11:43,1509.50,1509.75,1509.25,1509.25,752,1153,1905.00
05/08/2007,11:44,1509.25,1509.50,1509.00,1509.25,484,389,873.00
05/08/2007,11:45,1509.25,1509.50,1509.25,1509.50,20,203,223.00
05/08/2007,11:46,1509.50,1509.75,1509.25,1509.50,1052,287,1339.00
05/08/2007,11:47,1509.50,1509.75,1509.25,1509.50,129,346,475.00
05/08/2007,11:48,1509.25,1509.50,1509.00,1509.50,160,603,763.00
05/08/2007,11:49,1509.25,1510.50,1509.25,1510.25,3695,155,3850.00
05/08/2007,11:50,1510.25,1511.00,1509.75,1510.75,5746,1997,7743.00
05/08/2007,11:51,1511.00,1511.25,1510.50,1511.00,3183,1432,4615.00
05/08/2007,11:52,1511.00,1511.75,1511.00,1511.25,3487,3429,6916.00
05/08/2007,11:53,1511.25,1511.75,1511.00,1511.00,1881,2311,4192.00
05/08/2007,11:54,1511.00,1511.75,1511.00,1511.25,1621,1176,2797.00
05/08/2007,11:55,1511.25,1511.50,1511.00,1511.25,877,860,1737.00
05/08/2007,11:56,1511.50,1512.00,1511.25,1511.75,2038,665,2703.00
05/08/2007,11:57,1511.50,1511.75,1511.25,1511.25,89,1425,1514.00
05/08/2007,11:58,1511.25,1511.50,1511.25,1511.50,216,143,359.00
05/08/2007,11:59,1511.50,1511.50,1511.25,1511.50,346,123,469.00
05/08/2007,12:00,1511.25,1511.50,1511.25,1511.25,98,409,507.00
05/08/2007,12:01,1511.25,1511.50,1511.00,1511.25,501,2148,2649.00
05/08/2007,12:02,1511.25,1511.25,1511.00,1511.00,41,286,327.00
05/08/2007,12:03,1511.00,1511.25,1510.75,1511.00,278,2064,2342.00
05/08/2007,12:04,1510.75,1511.50,1510.75,1511.25,2989,695,3684.00
05/08/2007,12:05,1511.25,1511.25,1510.75,1511.00,919,976,1895.00
05/08/2007,12:06,1511.00,1511.00,1510.75,1511.00,313,136,449.00
05/08/2007,12:07,1511.00,1511.00,1510.75,1510.75,110,880,990.00
05/08/2007,12:08,1510.75,1511.00,1510.50,1511.00,617,560,1177.00
05/08/2007,12:09,1511.00,1511.25,1511.00,1511.25,836,53,889.00
05/08/2007,12:10,1511.50,1511.75,1511.25,1511.50,687,292,979.00
05/08/2007,12:11,1511.75,1512.00,1511.50,1511.75,1299,778,2077.00
05/08/2007,12:12,1512.00,1512.00,1511.75,1511.75,1065,283,1348.00
05/08/2007,12:13,1512.00,1512.25,1511.75,1512.00,3691,244,3935.00
05/08/2007,12:14,1512.25,1512.25,1511.50,1511.75,1108,1966,3074.00
05/08/2007,12:15,1511.75,1511.75,1511.50,1511.75,278,9,287.00
05/08/2007,12:16,1511.50,1511.75,1511.25,1511.50,280,2078,2358.00
05/08/2007,12:17,1511.25,1511.75,1511.25,1511.50,500,123,623.00
05/08/2007,12:18,1511.50,1511.75,1511.50,1511.50,39,78,117.00
05/08/2007,12:19,1511.75,1512.25,1511.50,1512.00,1886,914,2800.00
05/08/2007,12:20,1512.00,1512.25,1511.75,1511.75,271,1806,2077.00
05/08/2007,12:21,1511.75,1511.75,1511.50,1511.75,688,505,1193.00
05/08/2007,12:22,1511.75,1511.75,1511.50,1511.50,19,23,42.00
05/08/2007,12:23,1511.50,1511.75,1511.00,1511.25,429,1784,2213.00
05/08/2007,12:24,1511.25,1511.50,1511.25,1511.25,16,129,145.00
05/08/2007,12:25,1511.25,1511.50,1511.25,1511.50,35,197,232.00
05/08/2007,12:26,1511.50,1511.50,1511.25,1511.50,717,78,795.00
05/08/2007,12:27,1511.50,1511.75,1511.25,1511.75,113,411,524.00
05/08/2007,12:28,1511.50,1511.75,1511.50,1511.50,45,206,251.00
05/08/2007,12:29,1511.50,1511.75,1511.25,1511.50,18,329,347.00
05/08/2007,12:30,1511.50,1511.50,1511.25,1511.50,200,64,264.00
05/08/2007,12:31,1511.50,1511.50,1511.25,1511.25,127,39,166.00
05/08/2007,12:32,1511.25,1511.50,1511.00,1511.00,326,1373,1699.00
05/08/2007,12:33,1511.25,1511.25,1511.00,1511.25,1200,8,1208.00
05/08/2007,12:34,1511.25,1511.25,1510.50,1510.75,806,2023,2829.00
05/08/2007,12:35,1510.75,1511.00,1510.75,1510.75,1083,519,1602.00
05/08/2007,12:36,1511.00,1511.00,1510.75,1510.75,32,1104,1136.00
05/08/2007,12:37,1510.75,1511.00,1510.50,1511.00,1671,269,1940.00
05/08/2007,12:38,1510.75,1511.00,1510.75,1510.75,31,81,112.00
05/08/2007,12:39,1510.75,1511.25,1510.75,1511.00,502,138,640.00
05/08/2007,12:40,1511.00,1511.50,1511.00,1511.25,546,352,898.00
05/08/2007,12:41,1511.00,1511.25,1511.00,1511.25,89,95,184.00
05/08/2007,12:42,1511.00,1511.25,1511.00,1511.25,26,72,98.00
05/08/2007,12:43,1511.00,1511.50,1511.00,1511.25,322,78,400.00
05/08/2007,12:44,1511.00,1511.50,1511.00,1511.25,258,78,336.00
05/08/2007,12:45,1511.25,1511.50,1511.00,1511.50,308,20,328.00
05/08/2007,12:46,1511.50,1511.50,1511.00,1511.25,362,506,868.00
05/08/2007,12:47,1511.25,1511.25,1511.00,1511.00,81,27,108.00
05/08/2007,12:48,1511.25,1511.50,1511.00,1511.25,290,110,400.00
05/08/2007,12:49,1511.25,1511.75,1511.25,1511.50,318,31,349.00
05/08/2007,12:50,1511.75,1511.75,1511.25,1511.75,256,358,614.00
05/08/2007,12:51,1511.75,1511.75,1511.25,1511.25,41,289,330.00
05/08/2007,12:52,1511.25,1511.50,1511.00,1511.00,36,434,470.00
05/08/2007,12:53,1511.25,1511.25,1510.50,1510.75,520,650,1170.00
05/08/2007,12:54,1511.00,1511.00,1510.50,1511.00,832,633,1465.00
05/08/2007,12:55,1511.00,1511.25,1510.75,1510.75,143,137,280.00
05/08/2007,12:56,1510.75,1511.25,1510.75,1511.25,279,33,312.00
05/08/2007,12:57,1511.25,1511.25,1511.00,1511.00,72,204,276.00
05/08/2007,12:58,1511.00,1511.50,1511.00,1511.25,395,29,424.00
05/08/2007,12:59,1511.25,1511.50,1510.75,1510.75,15,567,582.00
05/08/2007,13:00,1511.00,1511.25,1510.75,1511.00,357,149,506.00
05/08/2007,13:01,1511.00,1511.25,1510.75,1510.75,76,388,464.00
05/08/2007,13:02,1511.00,1511.00,1510.50,1510.75,981,508,1489.00
05/08/2007,13:03,1510.75,1510.75,1510.25,1510.50,204,985,1189.00
05/08/2007,13:04,1510.50,1510.75,1510.50,1510.50,1385,34,1419.00
05/08/2007,13:05,1510.50,1510.75,1510.50,1510.50,20,25,45.00
05/08/2007,13:06,1510.75,1510.75,1510.50,1510.75,1123,33,1156.00
05/08/2007,13:07,1510.75,1511.00,1510.50,1510.75,212,85,297.00
05/08/2007,13:08,1510.75,1511.50,1510.75,1511.25,1611,571,2182.00
05/08/2007,13:09,1511.25,1511.50,1511.00,1511.50,275,283,558.00
05/08/2007,13:10,1511.50,1511.75,1511.25,1511.75,1023,503,1526.00
05/08/2007,13:11,1511.75,1512.00,1511.25,1512.00,1581,796,2377.00
05/08/2007,13:12,1512.00,1512.25,1511.75,1512.25,2158,245,2403.00
05/08/2007,13:13,1512.25,1512.75,1512.00,1512.00,3144,1798,4942.00
05/08/2007,13:14,1512.25,1512.50,1512.00,1512.25,1370,433,1803.00
05/08/2007,13:15,1512.00,1512.25,1511.75,1512.00,212,1947,2159.00
05/08/2007,13:16,1512.00,1512.00,1511.50,1511.75,706,999,1705.00
05/08/2007,13:17,1512.00,1512.75,1511.75,1512.25,1700,605,2305.00
05/08/2007,13:18,1512.50,1512.50,1512.00,1512.25,465,310,775.00
05/08/2007,13:19,1512.25,1512.75,1512.25,1512.50,637,718,1355.00
05/08/2007,13:20,1512.75,1512.75,1512.25,1512.50,997,2329,3326.00
05/08/2007,13:21,1512.75,1513.25,1512.50,1513.25,4143,1881,6024.00
05/08/2007,13:22,1513.25,1513.25,1512.75,1513.00,595,925,1520.00
05/08/2007,13:23,1512.75,1513.00,1512.25,1512.50,460,2305,2765.00
05/08/2007,13:24,1512.50,1512.50,1512.25,1512.25,107,208,315.00
05/08/2007,13:25,1512.25,1512.50,1512.00,1512.25,586,1348,1934.00
05/08/2007,13:26,1512.00,1512.75,1512.00,1512.50,876,202,1078.00
05/08/2007,13:27,1512.50,1513.00,1512.50,1512.75,707,245,952.00
05/08/2007,13:28,1512.50,1512.75,1512.50,1512.75,38,37,75.00
05/08/2007,13:29,1512.75,1513.00,1512.50,1512.75,360,1198,1558.00
05/08/2007,13:30,1512.50,1512.75,1512.50,1512.50,385,36,421.00
05/08/2007,13:31,1512.75,1513.25,1512.75,1513.00,1221,567,1788.00
05/08/2007,13:32,1513.00,1513.00,1512.75,1512.75,1547,105,1652.00
05/08/2007,13:33,1512.75,1513.00,1512.75,1512.75,257,152,409.00
05/08/2007,13:34,1512.75,1513.00,1512.25,1512.50,1097,1149,2246.00
05/08/2007,13:35,1512.50,1512.50,1511.50,1511.75,1040,3683,4723.00
05/08/2007,13:36,1511.75,1512.25,1511.75,1511.75,825,442,1267.00
05/08/2007,13:37,1512.00,1512.00,1511.75,1512.00,357,128,485.00
05/08/2007,13:38,1512.00,1512.25,1511.75,1511.75,41,459,500.00
05/08/2007,13:39,1512.00,1512.50,1512.00,1512.00,1330,1636,2966.00
05/08/2007,13:40,1512.00,1512.25,1511.75,1512.00,308,413,721.00
05/08/2007,13:41,1512.00,1512.25,1511.75,1512.00,236,371,607.00
05/08/2007,13:42,1511.75,1512.25,1511.75,1512.00,280,29,309.00
05/08/2007,13:43,1512.00,1512.75,1512.00,1512.50,872,1058,1930.00
05/08/2007,13:44,1512.25,1512.25,1511.75,1512.00,254,869,1123.00
05/08/2007,13:45,1512.00,1512.25,1512.00,1512.00,118,134,252.00
05/08/2007,13:46,1512.00,1512.50,1512.00,1512.50,643,287,930.00
05/08/2007,13:47,1512.50,1512.75,1512.25,1512.50,554,146,700.00
05/08/2007,13:48,1512.50,1512.50,1512.25,1512.50,115,36,151.00
05/08/2007,13:49,1512.25,1512.50,1512.00,1512.00,14,1186,1200.00
05/08/2007,13:50,1512.00,1512.25,1511.75,1512.00,68,361,429.00
05/08/2007,13:51,1511.75,1512.00,1511.25,1511.50,166,1786,1952.00
05/08/2007,13:52,1511.50,1511.75,1511.25,1511.75,794,370,1164.00
05/08/2007,13:53,1511.50,1512.00,1511.50,1512.00,868,253,1121.00
05/08/2007,13:54,1511.75,1512.00,1511.50,1511.50,124,1884,2008.00
05/08/2007,13:55,1511.50,1511.75,1511.00,1511.00,137,2154,2291.00
05/08/2007,13:56,1511.00,1511.50,1511.00,1511.25,678,649,1327.00
05/08/2007,13:57,1511.25,1511.50,1511.25,1511.25,1248,156,1404.00
05/08/2007,13:58,1511.50,1511.50,1511.00,1511.25,218,597,815.00
05/08/2007,13:59,1511.25,1511.50,1511.25,1511.50,131,19,150.00
05/08/2007,14:00,1511.25,1511.50,1511.00,1511.25,46,697,743.00
05/08/2007,14:01,1511.00,1511.50,1511.00,1511.50,1289,30,1319.00
05/08/2007,14:02,1511.50,1511.75,1511.25,1511.50,92,937,1029.00
05/08/2007,14:03,1511.50,1511.50,1511.25,1511.50,10,23,33.00
05/08/2007,14:04,1511.50,1511.50,1511.25,1511.50,1194,1,1195.00
05/08/2007,14:05,1511.75,1512.50,1511.75,1512.00,2680,699,3379.00
05/08/2007,14:06,1512.00,1512.25,1512.00,1512.00,135,1084,1219.00
05/08/2007,14:07,1512.00,1512.50,1512.00,1512.25,593,437,1030.00
05/08/2007,14:08,1512.25,1512.50,1512.00,1512.00,14,498,512.00
05/08/2007,14:09,1512.00,1512.25,1511.50,1511.50,33,1788,1821.00
05/08/2007,14:10,1511.50,1512.00,1511.25,1512.00,1715,467,2182.00
05/08/2007,14:11,1512.00,1512.00,1511.75,1511.75,189,61,250.00
05/08/2007,14:12,1511.75,1512.25,1511.75,1512.00,160,945,1105.00
05/08/2007,14:13,1512.00,1512.25,1511.50,1512.00,856,555,1411.00
05/08/2007,14:14,1512.00,1512.25,1511.75,1512.25,203,230,433.00
05/08/2007,14:15,1512.25,1512.50,1512.00,1512.00,1037,215,1252.00
05/08/2007,14:16,1512.25,1512.25,1511.75,1512.00,1064,1504,2568.00
05/08/2007,14:17,1512.00,1512.25,1512.00,1512.25,46,1337,1383.00
05/08/2007,14:18,1512.25,1512.50,1512.00,1512.25,471,651,1122.00
05/08/2007,14:19,1512.25,1512.50,1512.00,1512.50,811,212,1023.00
05/08/2007,14:20,1512.50,1513.00,1512.50,1512.75,2032,149,2181.00
05/08/2007,14:21,1512.75,1512.75,1512.50,1512.50,141,256,397.00
05/08/2007,14:22,1512.50,1512.50,1512.00,1512.25,570,1099,1669.00
05/08/2007,14:23,1512.25,1512.50,1512.00,1512.50,615,375,990.00
05/08/2007,14:24,1512.50,1512.75,1512.50,1512.50,952,88,1040.00
05/08/2007,14:25,1512.50,1512.75,1512.50,1512.75,1279,70,1349.00
05/08/2007,14:26,1512.75,1512.75,1512.50,1512.50,836,71,907.00
05/08/2007,14:27,1512.75,1513.00,1512.50,1512.75,1916,119,2035.00
05/08/2007,14:28,1513.00,1513.50,1513.00,1513.25,5727,2446,8173.00
05/08/2007,14:29,1513.25,1513.50,1513.00,1513.25,147,962,1109.00
05/08/2007,14:30,1513.00,1513.25,1512.75,1513.00,809,1089,1898.00
05/08/2007,14:31,1513.00,1513.25,1512.75,1513.00,1015,1084,2099.00
05/08/2007,14:32,1513.00,1513.25,1512.75,1513.00,590,649,1239.00
05/08/2007,14:33,1513.00,1513.25,1512.75,1513.00,116,209,325.00
05/08/2007,14:34,1513.00,1513.00,1512.75,1512.75,22,48,70.00
05/08/2007,14:35,1513.00,1513.00,1512.50,1512.50,77,573,650.00
05/08/2007,14:36,1512.50,1512.50,1512.00,1512.25,158,2110,2268.00
05/08/2007,14:37,1512.00,1512.50,1512.00,1512.50,745,221,966.00
05/08/2007,14:38,1512.50,1512.75,1512.00,1512.50,715,848,1563.00
05/08/2007,14:39,1512.50,1513.00,1512.50,1512.75,408,558,966.00
05/08/2007,14:40,1512.75,1513.00,1512.50,1512.50,311,438,749.00
05/08/2007,14:41,1512.75,1513.00,1512.25,1512.50,889,941,1830.00
05/08/2007,14:42,1512.50,1512.75,1512.25,1512.50,397,604,1001.00
05/08/2007,14:43,1512.50,1513.00,1512.50,1513.00,641,68,709.00
05/08/2007,14:44,1512.75,1513.50,1512.75,1513.25,2023,702,2725.00
05/08/2007,14:45,1513.25,1513.50,1513.00,1513.25,796,223,1019.00
05/08/2007,14:46,1513.25,1513.50,1512.75,1513.25,1640,988,2628.00
05/08/2007,14:47,1513.25,1513.50,1513.25,1513.50,312,1232,1544.00
05/08/2007,14:48,1513.50,1513.75,1513.25,1513.50,3374,1160,4534.00
05/08/2007,14:49,1513.75,1513.75,1513.25,1513.50,452,1974,2426.00
05/08/2007,14:50,1513.25,1513.25,1513.00,1513.00,78,1622,1700.00
05/08/2007,14:51,1513.00,1513.25,1513.00,1513.00,56,450,506.00
05/08/2007,14:52,1513.00,1513.25,1512.75,1513.00,77,1016,1093.00
05/08/2007,14:53,1513.00,1513.00,1512.50,1512.75,1124,1163,2287.00
05/08/2007,14:54,1512.75,1512.75,1512.50,1512.75,195,1486,1681.00
05/08/2007,14:55,1512.50,1512.75,1512.25,1512.50,391,1405,1796.00
05/08/2007,14:56,1512.50,1512.75,1512.25,1512.75,3048,179,3227.00
05/08/2007,14:57,1512.75,1513.00,1512.50,1512.75,859,2461,3320.00
05/08/2007,14:58,1513.00,1513.00,1512.75,1513.00,2591,2503,5094.00
05/08/2007,14:59,1513.00,1513.25,1512.75,1513.00,2829,359,3188.00
05/08/2007,15:00,1513.25,1513.25,1512.75,1513.25,4172,2697,6869.00
05/08/2007,15:01,1513.25,1513.75,1513.00,1513.25,7558,5443,13001.00
05/08/2007,15:02,1513.00,1513.75,1513.00,1513.50,2592,602,3194.00
05/08/2007,15:03,1513.50,1513.75,1513.00,1513.25,431,1876,2307.00
05/08/2007,15:04,1513.00,1513.50,1513.00,1513.25,964,374,1338.00
05/08/2007,15:05,1513.50,1513.50,1513.00,1513.00,115,1803,1918.00
05/08/2007,15:06,1513.25,1513.50,1512.75,1513.25,1834,1168,3002.00
05/08/2007,15:07,1513.25,1513.50,1512.75,1513.00,2950,4152,7102.00
05/08/2007,15:08,1513.00,1513.25,1512.50,1512.75,1500,3128,4628.00
05/08/2007,15:09,1513.00,1513.00,1512.50,1512.50,144,1445,1589.00
05/08/2007,15:10,1512.75,1512.75,1511.75,1512.00,323,3987,4310.00
05/08/2007,15:11,1512.00,1512.25,1511.75,1512.00,1823,997,2820.00
05/08/2007,15:12,1512.00,1512.25,1511.75,1512.25,4104,292,4396.00
05/08/2007,15:13,1512.25,1512.25,1512.00,1512.00,1629,292,1921.00
05/08/2007,15:14,1512.25,1512.25,1511.75,1512.25,707,1258,1965.00
05/08/2007,15:15,1512.00,1512.50,1512.00,1512.00,1641,2897,4538.00
05/08/2007,15:31,1511.75,1512.00,1511.75,1512.00,14,312,326.00
05/08/2007,15:32,1511.75,1512.00,1511.75,1512.00,417,68,485.00
05/08/2007,15:33,1512.00,1512.25,1511.75,1512.00,104,116,220.00
05/08/2007,15:34,1512.00,1512.25,1512.00,1512.00,65,88,153.00
05/08/2007,15:35,1512.00,1512.00,1511.75,1512.00,261,77,338.00
05/08/2007,15:36,1512.00,1512.00,1512.00,1512.00,105,0,105.00
05/08/2007,15:37,1512.00,1512.00,1512.00,1512.00,13,0,13.00
05/08/2007,15:39,1512.00,1512.00,1512.00,1512.00,55,0,55.00
05/08/2007,15:40,1512.00,1512.00,1511.75,1512.00,44,13,57.00
05/08/2007,15:41,1512.00,1512.00,1512.00,1512.00,89,0,89.00
05/08/2007,15:42,1512.00,1512.00,1512.00,1512.00,20,0,20.00
05/08/2007,15:43,1512.00,1512.00,1512.00,1512.00,3,0,3.00
05/08/2007,15:44,1512.25,1512.25,1512.25,1512.25,11,0,11.00
05/08/2007,15:45,1512.25,1512.25,1512.00,1512.00,1,15,16.00
05/08/2007,15:46,1512.00,1512.00,1512.00,1512.00,0,12,12.00
05/08/2007,15:47,1512.00,1512.25,1512.00,1512.00,50,6,56.00
05/08/2007,15:48,1512.25,1512.25,1512.25,1512.25,305,0,305.00
05/08/2007,15:49,1512.50,1512.50,1512.25,1512.25,90,36,126.00
05/08/2007,15:50,1512.25,1512.25,1512.00,1512.00,161,154,315.00
05/08/2007,15:51,1512.25,1512.25,1512.00,1512.00,44,231,275.00
05/08/2007,15:52,1511.75,1511.75,1511.25,1511.50,127,1081,1208.00
05/08/2007,15:53,1511.25,1511.50,1511.00,1511.00,8,167,175.00
05/08/2007,15:54,1511.00,1511.25,1511.00,1511.00,12,60,72.00
05/08/2007,15:55,1511.25,1511.50,1511.00,1511.25,120,41,161.00
05/08/2007,15:56,1511.25,1511.50,1511.25,1511.25,7,3,10.00
05/08/2007,15:57,1511.25,1511.25,1510.75,1511.25,135,459,594.00
05/08/2007,15:58,1511.50,1511.75,1511.50,1511.50,147,5,152.00
05/08/2007,15:59,1511.50,1511.50,1511.25,1511.25,0,176,176.00
05/08/2007,16:00,1511.25,1511.50,1510.75,1510.75,9,377,386.00
05/08/2007,17:01,1510.75,1510.75,1510.25,1510.25,32,110,142.00
05/08/2007,17:02,1510.50,1510.75,1510.50,1510.75,15,0,15.00
05/08/2007,17:03,1510.75,1510.75,1510.50,1510.50,1,1,2.00
05/08/2007,17:04,1510.75,1510.75,1510.75,1510.75,1,0,1.00
05/08/2007,17:05,1510.75,1510.75,1510.75,1510.75,13,0,13.00
05/08/2007,17:06,1510.50,1510.75,1510.50,1510.75,12,3,15.00
05/08/2007,17:07,1510.50,1510.75,1510.50,1510.50,7,19,26.00
05/08/2007,17:08,1510.50,1510.75,1510.50,1510.75,6,5,11.00
05/08/2007,17:09,1510.50,1510.50,1510.50,1510.50,0,8,8.00
05/08/2007,17:10,1510.50,1510.75,1510.50,1510.75,3,1,4.00
05/08/2007,17:11,1510.50,1510.50,1510.50,1510.50,0,7,7.00
05/08/2007,17:12,1510.75,1510.75,1510.75,1510.75,1,0,1.00
05/08/2007,17:13,1510.75,1511.25,1510.75,1511.25,633,29,662.00
05/08/2007,17:14,1511.25,1511.50,1511.25,1511.25,154,30,184.00
05/08/2007,17:15,1511.25,1511.50,1511.25,1511.50,76,21,97.00
05/08/2007,17:16,1511.50,1512.25,1511.50,1511.75,562,137,699.00
05/08/2007,17:17,1511.75,1511.75,1511.75,1511.75,0,13,13.00
05/08/2007,17:18,1511.75,1511.75,1511.75,1511.75,0,2,2.00
05/08/2007,17:19,1511.50,1511.50,1511.50,1511.50,0,5,5.00
05/08/2007,17:21,1511.50,1511.75,1511.50,1511.75,5,35,40.00
05/08/2007,17:24,1511.50,1511.50,1511.50,1511.50,0,6,6.00
05/08/2007,17:26,1511.50,1511.50,1511.50,1511.50,0,17,17.00
05/08/2007,17:33,1511.25,1511.25,1511.25,1511.25,0,76,76.00
05/08/2007,17:34,1511.25,1511.25,1511.00,1511.00,0,71,71.00
05/08/2007,17:36,1511.00,1511.00,1511.00,1511.00,0,6,6.00
05/08/2007,17:37,1511.00,1511.00,1511.00,1511.00,0,5,5.00
05/08/2007,17:40,1511.00,1511.00,1511.00,1511.00,0,7,7.00
05/08/2007,17:41,1511.00,1511.00,1511.00,1511.00,0,6,6.00
05/08/2007,17:42,1511.25,1511.25,1511.00,1511.00,2,1,3.00
05/08/2007,17:43,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,17:44,1511.00,1511.00,1511.00,1511.00,0,7,7.00
05/08/2007,17:45,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,17:46,1511.25,1511.25,1511.25,1511.25,1,0,1.00
05/08/2007,17:50,1511.00,1511.00,1511.00,1511.00,0,14,14.00
05/08/2007,17:51,1510.75,1510.75,1510.75,1510.75,0,2,2.00
05/08/2007,17:52,1510.75,1510.75,1510.75,1510.75,0,1,1.00
05/08/2007,17:53,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,17:54,1511.00,1511.00,1511.00,1511.00,4,0,4.00
05/08/2007,17:55,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,17:56,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,17:57,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,17:59,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:01,1510.75,1510.75,1510.75,1510.75,0,1,1.00
05/08/2007,18:02,1511.00,1511.00,1510.75,1511.00,2,1,3.00
05/08/2007,18:03,1510.75,1510.75,1510.75,1510.75,0,5,5.00
05/08/2007,18:06,1510.75,1510.75,1510.75,1510.75,0,3,3.00
05/08/2007,18:07,1511.00,1511.00,1511.00,1511.00,55,0,55.00
05/08/2007,18:09,1511.00,1511.00,1511.00,1511.00,17,0,17.00
05/08/2007,18:10,1510.75,1510.75,1510.75,1510.75,0,2,2.00
05/08/2007,18:13,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:19,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:23,1511.00,1511.00,1511.00,1511.00,48,0,48.00
05/08/2007,18:25,1511.00,1511.00,1511.00,1511.00,3,0,3.00
05/08/2007,18:27,1511.00,1511.00,1511.00,1511.00,2,0,2.00
05/08/2007,18:28,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:33,1510.75,1510.75,1510.75,1510.75,0,1,1.00
05/08/2007,18:34,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:35,1510.75,1511.00,1510.75,1511.00,2,1,3.00
05/08/2007,18:36,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:38,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:41,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:44,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:45,1510.75,1511.00,1510.75,1511.00,1,1,2.00
05/08/2007,18:47,1510.75,1510.75,1510.75,1510.75,0,3,3.00
05/08/2007,18:48,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/08/2007,18:49,1511.00,1511.00,1511.00,1511.00,51,0,51.00
05/08/2007,18:50,1511.00,1511.00,1511.00,1511.00,22,0,22.00
05/08/2007,18:51,1511.25,1511.25,1511.25,1511.25,1,0,1.00
05/08/2007,18:52,1511.25,1511.25,1511.25,1511.25,1,0,1.00
05/08/2007,18:54,1511.25,1511.25,1511.25,1511.25,27,0,27.00
05/08/2007,18:55,1511.00,1511.00,1511.00,1511.00,0,10,10.00
05/08/2007,18:57,1511.25,1511.25,1511.25,1511.25,4,0,4.00
05/08/2007,18:58,1511.00,1511.00,1511.00,1511.00,0,84,84.00
05/08/2007,18:59,1511.00,1511.00,1511.00,1511.00,0,60,60.00
05/08/2007,19:00,1511.00,1511.00,1510.75,1511.00,51,53,104.00
05/08/2007,19:01,1511.25,1511.50,1511.25,1511.50,137,0,137.00
05/08/2007,19:02,1511.50,1511.50,1511.50,1511.50,35,0,35.00
05/08/2007,19:03,1511.50,1511.50,1511.50,1511.50,6,0,6.00
05/08/2007,19:04,1511.25,1511.25,1511.25,1511.25,0,2,2.00
05/08/2007,19:05,1511.50,1511.50,1511.25,1511.25,6,2,8.00
05/08/2007,19:10,1511.50,1511.50,1511.25,1511.25,5,2,7.00
05/08/2007,19:11,1511.50,1511.50,1511.50,1511.50,2,0,2.00
05/08/2007,19:12,1511.50,1511.50,1511.50,1511.50,5,0,5.00
05/08/2007,19:13,1511.50,1511.50,1511.50,1511.50,2,0,2.00
05/08/2007,19:14,1511.50,1511.50,1511.50,1511.50,3,0,3.00
05/08/2007,19:15,1511.50,1511.50,1511.25,1511.25,1,2,3.00
05/08/2007,19:16,1511.25,1511.25,1511.25,1511.25,0,1,1.00
05/08/2007,19:17,1511.50,1511.50,1511.50,1511.50,40,0,40.00
05/08/2007,19:19,1511.25,1511.25,1511.25,1511.25,0,5,5.00
05/08/2007,19:23,1511.50,1511.50,1511.50,1511.50,5,0,5.00
05/08/2007,19:24,1511.50,1511.50,1511.50,1511.50,60,0,60.00
05/08/2007,19:25,1511.50,1511.50,1511.50,1511.50,5,0,5.00
05/08/2007,19:26,1511.50,1511.50,1511.50,1511.50,10,0,10.00
05/08/2007,19:29,1511.50,1511.50,1511.50,1511.50,84,0,84.00
05/08/2007,19:33,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/08/2007,19:34,1511.50,1511.75,1511.50,1511.50,97,3,100.00
05/08/2007,19:35,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/08/2007,19:40,1511.75,1511.75,1511.75,1511.75,5,0,5.00
05/08/2007,19:42,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/08/2007,19:49,1511.50,1511.50,1511.50,1511.50,0,213,213.00
05/08/2007,19:51,1511.25,1511.25,1511.25,1511.25,0,1,1.00
05/08/2007,19:53,1511.25,1511.25,1511.25,1511.25,0,6,6.00
05/08/2007,19:54,1511.25,1511.25,1511.25,1511.25,0,1,1.00
05/08/2007,19:56,1511.25,1511.25,1511.25,1511.25,0,1,1.00
05/08/2007,19:57,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/08/2007,19:59,1511.25,1511.25,1511.25,1511.25,0,2,2.00
05/08/2007,20:01,1511.25,1511.25,1511.25,1511.25,0,1,1.00
05/08/2007,20:02,1511.25,1511.25,1511.25,1511.25,0,7,7.00
05/08/2007,20:03,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/08/2007,20:11,1511.50,1511.50,1511.25,1511.25,1,11,12.00
05/08/2007,20:13,1511.25,1511.25,1511.25,1511.25,0,190,190.00
05/08/2007,20:18,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,20:20,1511.00,1511.00,1511.00,1511.00,0,3,3.00
05/08/2007,20:22,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,20:29,1511.25,1511.25,1511.25,1511.25,1,0,1.00
05/08/2007,20:30,1511.00,1511.00,1511.00,1511.00,0,5,5.00
05/08/2007,20:33,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,20:34,1511.25,1511.25,1511.25,1511.25,2,0,2.00
05/08/2007,20:35,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,20:36,1511.25,1511.25,1511.25,1511.25,20,0,20.00
05/08/2007,20:37,1511.25,1511.25,1511.25,1511.25,1,0,1.00
05/08/2007,20:40,1511.25,1511.25,1511.25,1511.25,21,0,21.00
05/08/2007,20:41,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,20:43,1511.00,1511.00,1511.00,1511.00,0,291,291.00
05/08/2007,20:44,1511.00,1511.00,1511.00,1511.00,0,10,10.00
05/08/2007,20:53,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/08/2007,20:56,1511.25,1511.50,1511.25,1511.50,46,0,46.00
05/08/2007,20:57,1511.50,1511.50,1511.50,1511.50,4,0,4.00
05/08/2007,20:58,1511.50,1511.50,1511.50,1511.50,10,0,10.00
05/08/2007,20:59,1511.50,1511.50,1511.50,1511.50,11,0,11.00
05/08/2007,21:01,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/08/2007,21:05,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,21:06,1511.75,1511.75,1511.50,1511.50,3,3,6.00
05/08/2007,21:07,1511.75,1511.75,1511.75,1511.75,10,0,10.00
05/08/2007,21:09,1511.50,1511.50,1511.50,1511.50,0,6,6.00
05/08/2007,21:12,1511.50,1511.50,1511.50,1511.50,0,1,1.00
05/08/2007,21:14,1511.50,1511.50,1511.50,1511.50,0,8,8.00
05/08/2007,21:16,1511.50,1511.50,1511.50,1511.50,0,5,5.00
05/08/2007,21:17,1511.50,1511.50,1511.50,1511.50,0,4,4.00
05/08/2007,21:18,1511.50,1511.50,1511.50,1511.50,0,5,5.00
05/08/2007,21:23,1511.50,1511.50,1511.50,1511.50,0,107,107.00
05/08/2007,21:24,1511.50,1511.50,1511.50,1511.50,0,9,9.00
05/08/2007,21:27,1511.50,1511.50,1511.50,1511.50,0,1,1.00
05/08/2007,21:32,1511.50,1511.50,1511.50,1511.50,0,5,5.00
05/08/2007,21:33,1511.50,1511.75,1511.50,1511.75,10,1,11.00
05/08/2007,21:37,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/08/2007,21:39,1511.50,1511.75,1511.50,1511.75,45,1,46.00
05/08/2007,21:41,1511.75,1511.75,1511.75,1511.75,4,0,4.00
05/08/2007,21:43,1511.75,1511.75,1511.75,1511.75,4,0,4.00
05/08/2007,21:46,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/08/2007,21:49,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,21:51,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,21:56,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/08/2007,22:00,1511.50,1511.50,1511.50,1511.50,0,1,1.00
05/08/2007,22:01,1511.75,1511.75,1511.75,1511.75,85,0,85.00
05/08/2007,22:03,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/08/2007,22:04,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,22:07,1511.50,1511.50,1511.50,1511.50,0,1,1.00
05/08/2007,22:08,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/08/2007,22:10,1511.75,1511.75,1511.75,1511.75,6,0,6.00
05/08/2007,22:11,1511.75,1511.75,1511.75,1511.75,7,0,7.00
05/08/2007,22:12,1511.75,1512.00,1511.75,1511.75,5,6,11.00
05/08/2007,22:15,1511.50,1511.50,1511.50,1511.50,0,3,3.00
05/08/2007,22:16,1511.50,1511.75,1511.50,1511.75,6,3,9.00
05/08/2007,22:17,1511.75,1512.00,1511.75,1512.00,5,0,5.00
05/08/2007,22:18,1511.75,1511.75,1511.75,1511.75,0,11,11.00
05/08/2007,22:20,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/08/2007,22:23,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/08/2007,22:24,1511.50,1511.50,1511.50,1511.50,0,1,1.00
05/08/2007,22:26,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,22:28,1511.75,1511.75,1511.75,1511.75,23,0,23.00
05/08/2007,22:29,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/08/2007,22:30,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/08/2007,22:31,1511.75,1512.00,1511.75,1512.00,72,0,72.00
05/08/2007,22:32,1512.00,1512.00,1512.00,1512.00,15,0,15.00
05/08/2007,22:33,1512.00,1512.00,1512.00,1512.00,4,0,4.00
05/08/2007,22:34,1512.00,1512.00,1512.00,1512.00,6,0,6.00
05/08/2007,22:36,1512.00,1512.00,1512.00,1512.00,60,0,60.00
05/08/2007,22:41,1511.75,1511.75,1511.75,1511.75,0,20,20.00
05/08/2007,22:42,1512.00,1512.25,1512.00,1512.00,43,1,44.00
05/08/2007,22:44,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/08/2007,22:46,1511.75,1511.75,1511.75,1511.75,0,2,2.00
05/08/2007,22:47,1512.00,1512.00,1512.00,1512.00,2,0,2.00
05/08/2007,22:48,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/08/2007,22:49,1512.00,1512.00,1512.00,1512.00,7,0,7.00
05/08/2007,22:50,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/08/2007,22:51,1512.00,1512.00,1512.00,1512.00,6,0,6.00
05/08/2007,22:52,1512.00,1512.00,1512.00,1512.00,8,0,8.00
05/08/2007,22:53,1512.00,1512.00,1512.00,1512.00,8,0,8.00
05/08/2007,22:54,1512.00,1512.00,1512.00,1512.00,53,0,53.00
05/08/2007,22:55,1512.00,1512.00,1512.00,1512.00,8,0,8.00
05/08/2007,22:57,1512.00,1512.00,1512.00,1512.00,18,0,18.00
05/08/2007,22:58,1512.00,1512.00,1512.00,1512.00,16,0,16.00
05/08/2007,22:59,1512.00,1512.00,1512.00,1512.00,9,0,9.00
05/08/2007,23:00,1512.00,1512.00,1512.00,1512.00,12,0,12.00
05/08/2007,23:01,1512.00,1512.00,1512.00,1512.00,4,0,4.00
05/08/2007,23:02,1512.00,1512.00,1511.75,1511.75,26,1,27.00
05/08/2007,23:05,1511.75,1511.75,1511.75,1511.75,0,7,7.00
05/08/2007,23:06,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/08/2007,23:07,1511.75,1511.75,1511.75,1511.75,0,4,4.00
05/08/2007,23:08,1511.75,1511.75,1511.75,1511.75,0,7,7.00
05/08/2007,23:10,1511.75,1511.75,1511.75,1511.75,0,3,3.00
05/08/2007,23:13,1511.75,1512.00,1511.75,1512.00,1,4,5.00
05/08/2007,23:16,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/08/2007,23:21,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/08/2007,23:26,1512.00,1512.00,1512.00,1512.00,10,0,10.00
05/08/2007,23:27,1512.00,1512.00,1512.00,1512.00,39,0,39.00
05/08/2007,23:28,1512.00,1512.00,1512.00,1512.00,13,0,13.00
05/08/2007,23:29,1512.25,1512.25,1512.25,1512.25,8,0,8.00
05/08/2007,23:30,1512.25,1512.25,1512.25,1512.25,61,0,61.00
05/08/2007,23:31,1512.25,1512.50,1512.25,1512.50,15,0,15.00
05/08/2007,23:32,1512.25,1512.25,1512.25,1512.25,0,15,15.00
05/08/2007,23:34,1512.50,1512.50,1512.50,1512.50,75,0,75.00
05/08/2007,23:35,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/08/2007,23:37,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/08/2007,23:38,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/08/2007,23:39,1512.25,1512.25,1512.25,1512.25,0,4,4.00
05/08/2007,23:41,1512.25,1512.50,1512.25,1512.50,50,2,52.00
05/08/2007,23:45,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/08/2007,23:50,1512.50,1512.50,1512.25,1512.25,4,1,5.00
05/08/2007,23:52,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/08/2007,23:53,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/08/2007,23:55,1512.50,1512.50,1512.25,1512.25,43,3,46.00
05/08/2007,23:56,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/08/2007,23:58,1512.50,1512.50,1512.50,1512.50,10,0,10.00
05/09/2007,00:01,1512.50,1512.50,1512.50,1512.50,5,0,5.00
05/09/2007,00:02,1512.25,1512.25,1512.25,1512.25,0,4,4.00
05/09/2007,00:06,1512.25,1512.50,1512.25,1512.50,1,1,2.00
05/09/2007,00:07,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/09/2007,00:10,1512.50,1512.50,1512.25,1512.25,60,6,66.00
05/09/2007,00:11,1512.25,1512.25,1512.25,1512.25,0,4,4.00
05/09/2007,00:12,1512.25,1512.50,1512.25,1512.25,5,2,7.00
05/09/2007,00:15,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/09/2007,00:16,1512.50,1512.50,1512.50,1512.50,61,0,61.00
05/09/2007,00:17,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/09/2007,00:18,1512.50,1512.50,1512.50,1512.50,29,0,29.00
05/09/2007,00:22,1512.25,1512.25,1512.25,1512.25,0,21,21.00
05/09/2007,00:24,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/09/2007,00:26,1512.25,1512.50,1512.25,1512.50,2,1,3.00
05/09/2007,00:28,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/09/2007,00:32,1512.25,1512.25,1512.25,1512.25,0,6,6.00
05/09/2007,00:33,1512.25,1512.25,1512.25,1512.25,0,7,7.00
05/09/2007,00:34,1512.50,1512.50,1512.50,1512.50,39,0,39.00
05/09/2007,00:35,1512.50,1512.50,1512.50,1512.50,45,0,45.00
05/09/2007,00:36,1512.75,1512.75,1512.75,1512.75,30,0,30.00
05/09/2007,00:37,1512.50,1512.50,1512.50,1512.50,0,13,13.00
05/09/2007,00:38,1512.50,1512.50,1512.50,1512.50,0,6,6.00
05/09/2007,00:41,1512.50,1512.50,1512.50,1512.50,0,4,4.00
05/09/2007,00:42,1512.50,1512.50,1512.50,1512.50,0,17,17.00
05/09/2007,00:43,1512.50,1512.50,1512.50,1512.50,0,2,2.00
05/09/2007,00:45,1512.50,1512.50,1512.50,1512.50,0,3,3.00
05/09/2007,00:46,1512.50,1512.50,1512.50,1512.50,0,21,21.00
05/09/2007,00:47,1512.50,1512.50,1512.50,1512.50,0,3,3.00
05/09/2007,00:51,1512.50,1512.50,1512.50,1512.50,0,1,1.00
05/09/2007,00:52,1512.50,1512.50,1512.50,1512.50,0,50,50.00
05/09/2007,00:53,1512.50,1512.50,1512.50,1512.50,0,13,13.00
05/09/2007,00:54,1512.50,1512.75,1512.50,1512.75,2,5,7.00
05/09/2007,00:56,1512.50,1512.50,1512.50,1512.50,0,59,59.00
05/09/2007,00:57,1512.75,1512.75,1512.75,1512.75,288,0,288.00
05/09/2007,00:58,1512.75,1512.75,1512.75,1512.75,43,0,43.00
05/09/2007,00:59,1512.75,1512.75,1512.50,1512.50,1,3,4.00
05/09/2007,01:00,1512.75,1512.75,1512.75,1512.75,86,0,86.00
05/09/2007,01:01,1513.00,1513.25,1513.00,1513.25,203,46,249.00
05/09/2007,01:02,1513.25,1513.25,1512.75,1513.00,8,51,59.00
05/09/2007,01:03,1513.00,1513.00,1513.00,1513.00,43,0,43.00
05/09/2007,01:04,1513.00,1513.00,1513.00,1513.00,40,0,40.00
05/09/2007,01:05,1513.00,1513.00,1513.00,1513.00,179,0,179.00
05/09/2007,01:06,1513.00,1513.25,1513.00,1513.25,56,0,56.00
05/09/2007,01:07,1513.00,1513.00,1513.00,1513.00,0,48,48.00
05/09/2007,01:08,1513.00,1513.00,1513.00,1513.00,0,77,77.00
05/09/2007,01:09,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/09/2007,01:10,1513.00,1513.00,1513.00,1513.00,0,15,15.00
05/09/2007,01:11,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/09/2007,01:12,1513.00,1513.00,1513.00,1513.00,0,16,16.00
05/09/2007,01:13,1513.00,1513.00,1513.00,1513.00,0,111,111.00
05/09/2007,01:14,1513.00,1513.00,1513.00,1513.00,0,17,17.00
05/09/2007,01:15,1513.00,1513.00,1513.00,1513.00,0,50,50.00
05/09/2007,01:16,1512.75,1513.00,1512.75,1513.00,115,1,116.00
05/09/2007,01:17,1513.00,1513.00,1512.75,1512.75,30,238,268.00
05/09/2007,01:18,1512.75,1512.75,1512.75,1512.75,0,13,13.00
05/09/2007,01:19,1512.75,1512.75,1512.75,1512.75,0,90,90.00
05/09/2007,01:20,1512.75,1512.75,1512.75,1512.75,0,61,61.00
05/09/2007,01:21,1512.75,1512.75,1512.75,1512.75,0,128,128.00
05/09/2007,01:23,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/09/2007,01:24,1513.00,1513.00,1513.00,1513.00,25,0,25.00
05/09/2007,01:25,1512.75,1512.75,1512.75,1512.75,0,105,105.00
05/09/2007,01:26,1512.50,1512.50,1512.50,1512.50,0,30,30.00
05/09/2007,01:28,1512.50,1512.75,1512.50,1512.50,25,32,57.00
05/09/2007,01:29,1512.50,1512.75,1512.50,1512.75,1,10,11.00
05/09/2007,01:30,1512.75,1512.75,1512.75,1512.75,42,0,42.00
05/09/2007,01:31,1512.75,1513.00,1512.75,1513.00,143,0,143.00
05/09/2007,01:32,1513.00,1513.25,1513.00,1513.00,37,25,62.00
05/09/2007,01:33,1513.00,1513.00,1513.00,1513.00,0,40,40.00
05/09/2007,01:35,1513.00,1513.25,1513.00,1513.00,8,11,19.00
05/09/2007,01:36,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/09/2007,01:37,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/09/2007,01:38,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/09/2007,01:40,1513.25,1513.25,1513.25,1513.25,112,0,112.00
05/09/2007,01:41,1513.00,1513.25,1513.00,1513.25,1,22,23.00
05/09/2007,01:42,1513.25,1513.25,1513.25,1513.25,50,0,50.00
05/09/2007,01:43,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/09/2007,01:44,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/09/2007,01:45,1513.00,1513.00,1513.00,1513.00,0,81,81.00
05/09/2007,01:46,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/09/2007,01:47,1513.25,1513.25,1513.00,1513.00,5,98,103.00
05/09/2007,01:48,1513.00,1513.00,1513.00,1513.00,0,60,60.00
05/09/2007,01:49,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/09/2007,01:50,1513.00,1513.25,1513.00,1513.25,6,1,7.00
05/09/2007,01:51,1513.25,1513.25,1513.25,1513.25,135,0,135.00
05/09/2007,01:52,1513.00,1513.00,1512.75,1513.00,1,33,34.00
05/09/2007,01:53,1513.00,1513.00,1513.00,1513.00,129,0,129.00
05/09/2007,01:54,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/09/2007,01:55,1513.00,1513.25,1513.00,1513.00,208,8,216.00
05/09/2007,01:56,1513.00,1513.25,1513.00,1513.25,110,30,140.00
05/09/2007,01:57,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/09/2007,01:58,1513.00,1513.00,1513.00,1513.00,0,12,12.00
05/09/2007,01:59,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/09/2007,02:00,1513.00,1513.00,1512.75,1512.75,0,30,30.00
05/09/2007,02:01,1512.75,1512.75,1512.50,1512.75,82,72,154.00
05/09/2007,02:02,1513.00,1513.25,1513.00,1513.00,252,6,258.00
05/09/2007,02:03,1513.00,1513.00,1512.75,1512.75,0,42,42.00
05/09/2007,02:04,1512.75,1513.00,1512.75,1513.00,1,2,3.00
05/09/2007,02:05,1513.00,1513.25,1513.00,1513.25,438,2,440.00
05/09/2007,02:06,1513.25,1513.25,1513.00,1513.25,60,1,61.00
05/09/2007,02:07,1513.25,1513.25,1513.25,1513.25,54,0,54.00
05/09/2007,02:08,1513.50,1513.50,1513.25,1513.25,5,4,9.00
05/09/2007,02:09,1513.25,1513.50,1513.25,1513.50,201,3,204.00
05/09/2007,02:10,1513.50,1513.75,1513.50,1513.75,197,0,197.00
05/09/2007,02:11,1513.50,1513.50,1513.50,1513.50,0,40,40.00
05/09/2007,02:12,1513.50,1513.50,1513.50,1513.50,0,53,53.00
05/09/2007,02:13,1513.50,1513.75,1513.50,1513.50,1,32,33.00
05/09/2007,02:14,1513.50,1513.50,1513.25,1513.50,44,2,46.00
05/09/2007,02:15,1513.25,1513.50,1513.25,1513.25,50,68,118.00
05/09/2007,02:16,1513.25,1513.25,1513.25,1513.25,0,22,22.00
05/09/2007,02:17,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/09/2007,02:18,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/09/2007,02:19,1513.00,1513.25,1513.00,1513.25,2,1,3.00
05/09/2007,02:20,1513.25,1513.25,1513.00,1513.00,1,65,66.00
05/09/2007,02:21,1513.00,1513.00,1512.75,1512.75,0,19,19.00
05/09/2007,02:22,1512.75,1512.75,1512.75,1512.75,0,3,3.00
05/09/2007,02:23,1512.75,1512.75,1512.75,1512.75,0,172,172.00
05/09/2007,02:24,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/09/2007,02:25,1513.00,1513.00,1512.75,1513.00,6,1,7.00
05/09/2007,02:26,1512.75,1512.75,1512.50,1512.50,0,27,27.00
05/09/2007,02:27,1512.75,1512.75,1512.75,1512.75,25,0,25.00
05/09/2007,02:28,1512.50,1512.50,1512.50,1512.50,0,101,101.00
05/09/2007,02:29,1512.50,1512.75,1512.50,1512.50,2,104,106.00
05/09/2007,02:30,1512.50,1512.50,1512.50,1512.50,0,53,53.00
05/09/2007,02:31,1512.50,1512.50,1512.50,1512.50,0,19,19.00
05/09/2007,02:34,1512.50,1512.50,1512.50,1512.50,0,168,168.00
05/09/2007,02:35,1512.50,1512.50,1512.25,1512.25,0,2,2.00
05/09/2007,02:36,1512.25,1512.25,1512.25,1512.25,0,65,65.00
05/09/2007,02:37,1512.25,1512.25,1512.00,1512.25,12,135,147.00
05/09/2007,02:38,1512.50,1512.50,1512.25,1512.50,5,25,30.00
05/09/2007,02:39,1512.50,1512.50,1512.50,1512.50,48,0,48.00
05/09/2007,02:40,1512.25,1512.25,1512.25,1512.25,0,40,40.00
05/09/2007,02:42,1512.50,1512.50,1512.50,1512.50,38,0,38.00
05/09/2007,02:43,1512.50,1512.50,1512.50,1512.50,172,0,172.00
05/09/2007,02:44,1512.50,1512.75,1512.50,1512.75,72,2,74.00
05/09/2007,02:45,1512.75,1513.00,1512.75,1512.75,285,1,286.00
05/09/2007,02:46,1513.00,1513.00,1512.75,1512.75,2,6,8.00
05/09/2007,02:47,1512.75,1513.00,1512.75,1512.75,3,16,19.00
05/09/2007,02:48,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/09/2007,02:49,1512.75,1513.00,1512.75,1512.75,5,2,7.00
05/09/2007,02:50,1512.75,1513.00,1512.75,1513.00,149,6,155.00
05/09/2007,02:51,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/09/2007,02:52,1513.00,1513.00,1512.75,1512.75,17,1,18.00
05/09/2007,02:53,1512.75,1513.00,1512.75,1513.00,19,6,25.00
05/09/2007,02:54,1513.00,1513.25,1513.00,1513.25,3,0,3.00
05/09/2007,02:55,1513.25,1513.50,1513.00,1513.25,62,3,65.00
05/09/2007,02:56,1513.25,1513.50,1513.25,1513.50,130,9,139.00
05/09/2007,02:57,1513.50,1513.50,1513.50,1513.50,10,0,10.00
05/09/2007,02:58,1513.50,1513.75,1513.50,1513.75,187,0,187.00
05/09/2007,02:59,1513.50,1513.50,1513.50,1513.50,0,11,11.00
05/09/2007,03:00,1513.50,1513.50,1513.25,1513.25,0,183,183.00
05/09/2007,03:01,1513.00,1513.00,1513.00,1513.00,0,15,15.00
05/09/2007,03:02,1513.25,1513.25,1513.00,1513.00,5,1,6.00
05/09/2007,03:04,1513.00,1513.00,1513.00,1513.00,0,73,73.00
05/09/2007,03:05,1513.00,1513.00,1513.00,1513.00,0,35,35.00
05/09/2007,03:06,1512.75,1513.00,1512.75,1513.00,1,252,253.00
05/09/2007,03:07,1512.75,1512.75,1512.50,1512.75,1,66,67.00
05/09/2007,03:08,1512.50,1512.75,1512.50,1512.50,1,26,27.00
05/09/2007,03:09,1512.75,1513.00,1512.75,1513.00,118,0,118.00
05/09/2007,03:10,1513.00,1513.00,1512.75,1512.75,31,1,32.00
05/09/2007,03:11,1512.75,1512.75,1512.75,1512.75,0,30,30.00
05/09/2007,03:12,1512.75,1513.00,1512.75,1513.00,1,10,11.00
05/09/2007,03:13,1512.75,1513.00,1512.75,1512.75,1,244,245.00
05/09/2007,03:14,1512.75,1512.75,1512.75,1512.75,0,3,3.00
05/09/2007,03:15,1512.50,1512.75,1512.50,1512.50,1,2,3.00
05/09/2007,03:16,1512.75,1513.00,1512.75,1513.00,6,0,6.00
05/09/2007,03:17,1513.00,1513.00,1513.00,1513.00,51,0,51.00
05/09/2007,03:18,1513.00,1513.00,1513.00,1513.00,17,0,17.00
05/09/2007,03:19,1513.00,1513.00,1513.00,1513.00,43,0,43.00
05/09/2007,03:20,1513.25,1513.25,1513.00,1513.00,9,1,10.00
05/09/2007,03:21,1513.00,1513.00,1513.00,1513.00,0,20,20.00
05/09/2007,03:22,1512.75,1512.75,1512.75,1512.75,0,46,46.00
05/09/2007,03:23,1513.00,1513.00,1512.75,1512.75,2,57,59.00
05/09/2007,03:24,1512.75,1512.75,1512.75,1512.75,0,93,93.00
05/09/2007,03:25,1512.75,1512.75,1512.75,1512.75,0,8,8.00
05/09/2007,03:26,1512.75,1512.75,1512.75,1512.75,0,15,15.00
05/09/2007,03:28,1512.75,1513.00,1512.75,1513.00,1,1,2.00
05/09/2007,03:30,1512.75,1512.75,1512.75,1512.75,0,8,8.00
05/09/2007,03:31,1512.75,1512.75,1512.75,1512.75,0,6,6.00
05/09/2007,03:32,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/09/2007,03:33,1513.00,1513.00,1513.00,1513.00,3,0,3.00
05/09/2007,03:34,1512.75,1512.75,1512.75,1512.75,0,4,4.00
05/09/2007,03:35,1512.75,1512.75,1512.75,1512.75,0,92,92.00
05/09/2007,03:36,1512.50,1512.75,1512.50,1512.75,3,7,10.00
05/09/2007,03:37,1512.75,1512.75,1512.75,1512.75,2,0,2.00
05/09/2007,03:38,1512.50,1512.75,1512.50,1512.75,1,2,3.00
05/09/2007,03:42,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/09/2007,03:47,1512.75,1512.75,1512.75,1512.75,5,0,5.00
05/09/2007,03:48,1512.50,1512.75,1512.50,1512.50,1,2,3.00
05/09/2007,03:49,1512.75,1512.75,1512.75,1512.75,40,0,40.00
05/09/2007,03:50,1513.00,1513.00,1513.00,1513.00,30,0,30.00
05/09/2007,03:51,1512.75,1512.75,1512.75,1512.75,0,62,62.00
05/09/2007,03:52,1512.75,1512.75,1512.50,1512.50,0,2,2.00
05/09/2007,03:53,1512.50,1512.50,1512.50,1512.50,0,8,8.00
05/09/2007,03:54,1512.50,1512.50,1512.50,1512.50,0,8,8.00
05/09/2007,03:55,1512.75,1512.75,1512.75,1512.75,118,0,118.00
05/09/2007,03:57,1513.00,1513.00,1512.75,1512.75,10,1,11.00
05/09/2007,03:59,1512.75,1512.75,1512.75,1512.75,0,79,79.00
05/09/2007,04:00,1512.75,1512.75,1512.75,1512.75,0,10,10.00
05/09/2007,04:01,1512.75,1512.75,1512.75,1512.75,0,9,9.00
05/09/2007,04:02,1512.75,1512.75,1512.75,1512.75,0,45,45.00
05/09/2007,04:03,1512.50,1512.75,1512.50,1512.50,7,362,369.00
05/09/2007,04:04,1512.50,1512.50,1512.50,1512.50,0,32,32.00
05/09/2007,04:05,1512.50,1512.50,1512.50,1512.50,0,84,84.00
05/09/2007,04:06,1512.50,1512.50,1512.25,1512.50,29,17,46.00
05/09/2007,04:07,1512.50,1512.50,1512.50,1512.50,45,0,45.00
05/09/2007,04:08,1512.25,1512.50,1512.25,1512.50,58,5,63.00
05/09/2007,04:10,1512.25,1512.50,1512.25,1512.50,59,20,79.00
05/09/2007,04:11,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/09/2007,04:12,1512.50,1512.75,1512.50,1512.50,217,2,219.00
05/09/2007,04:13,1512.75,1512.75,1512.25,1512.25,1,75,76.00
05/09/2007,04:14,1512.25,1512.50,1512.25,1512.50,2,59,61.00
05/09/2007,04:15,1512.25,1512.75,1512.00,1512.25,108,165,273.00
05/09/2007,04:16,1512.50,1512.75,1512.25,1512.25,3,1,4.00
05/09/2007,04:17,1512.50,1512.50,1512.25,1512.25,15,4,19.00
05/09/2007,04:18,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/09/2007,04:19,1512.50,1512.50,1512.50,1512.50,31,0,31.00
05/09/2007,04:20,1512.50,1512.50,1512.50,1512.50,22,0,22.00
05/09/2007,04:21,1512.25,1512.25,1512.25,1512.25,0,40,40.00
05/09/2007,04:22,1512.25,1512.25,1512.25,1512.25,0,26,26.00
05/09/2007,04:23,1512.50,1512.50,1512.50,1512.50,46,0,46.00
05/09/2007,04:24,1512.50,1512.50,1512.25,1512.25,39,219,258.00
05/09/2007,04:25,1512.25,1512.25,1512.00,1512.00,1,213,214.00
05/09/2007,04:26,1512.25,1512.25,1511.75,1512.00,2,115,117.00
05/09/2007,04:27,1512.00,1512.25,1512.00,1512.00,112,39,151.00
05/09/2007,04:28,1511.75,1511.75,1511.75,1511.75,0,135,135.00
05/09/2007,04:29,1511.75,1512.00,1511.50,1511.75,13,225,238.00
05/09/2007,04:30,1511.75,1511.75,1511.25,1511.75,42,445,487.00
05/09/2007,04:31,1511.50,1511.75,1511.50,1511.75,1,50,51.00
05/09/2007,04:32,1511.50,1511.50,1511.50,1511.50,0,3,3.00
05/09/2007,04:33,1511.75,1511.75,1511.50,1511.75,4,135,139.00
05/09/2007,04:34,1511.75,1511.75,1511.50,1511.75,27,110,137.00
05/09/2007,04:36,1511.75,1511.75,1511.75,1511.75,95,0,95.00
05/09/2007,04:37,1512.00,1512.25,1512.00,1512.00,91,91,182.00
05/09/2007,04:39,1511.75,1511.75,1511.75,1511.75,0,92,92.00
05/09/2007,04:40,1511.75,1511.75,1511.50,1511.50,0,36,36.00
05/09/2007,04:41,1511.75,1512.00,1511.75,1512.00,49,0,49.00
05/09/2007,04:43,1511.75,1512.00,1511.75,1512.00,1,7,8.00
05/09/2007,04:44,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/09/2007,04:45,1512.00,1512.25,1512.00,1512.25,278,0,278.00
05/09/2007,04:46,1512.25,1512.25,1512.00,1512.00,190,260,450.00
05/09/2007,04:47,1512.00,1512.00,1512.00,1512.00,0,11,11.00
05/09/2007,04:48,1512.00,1512.00,1512.00,1512.00,0,62,62.00
05/09/2007,04:49,1511.75,1511.75,1511.50,1511.75,39,92,131.00
05/09/2007,04:50,1512.00,1512.00,1511.75,1511.75,1,1,2.00
05/09/2007,04:51,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/09/2007,04:52,1511.75,1511.75,1511.50,1511.75,1,31,32.00
05/09/2007,04:53,1511.75,1511.75,1511.75,1511.75,3,0,3.00
05/09/2007,04:54,1511.75,1511.75,1511.75,1511.75,52,0,52.00
05/09/2007,04:55,1511.75,1511.75,1511.75,1511.75,220,0,220.00
05/09/2007,04:56,1511.75,1511.75,1511.75,1511.75,33,0,33.00
05/09/2007,04:57,1511.75,1512.00,1511.75,1512.00,16,0,16.00
05/09/2007,04:59,1511.75,1511.75,1511.50,1511.50,0,53,53.00
05/09/2007,05:00,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/09/2007,05:01,1511.75,1511.75,1511.75,1511.75,38,0,38.00
05/09/2007,05:02,1511.75,1511.75,1511.75,1511.75,7,0,7.00
05/09/2007,05:03,1511.75,1511.75,1511.75,1511.75,14,0,14.00
05/09/2007,05:05,1511.75,1511.75,1511.75,1511.75,4,0,4.00
05/09/2007,05:06,1511.50,1511.75,1511.50,1511.75,2,31,33.00
05/09/2007,05:07,1511.75,1511.75,1511.25,1511.50,2,69,71.00
05/09/2007,05:08,1511.50,1511.50,1511.50,1511.50,119,0,119.00
05/09/2007,05:09,1511.50,1511.50,1511.25,1511.50,157,89,246.00
05/09/2007,05:10,1511.50,1511.50,1511.25,1511.50,22,101,123.00
05/09/2007,05:11,1511.50,1511.75,1511.50,1511.50,11,1,12.00
05/09/2007,05:12,1511.50,1511.50,1511.50,1511.50,0,18,18.00
05/09/2007,05:13,1511.50,1511.50,1511.50,1511.50,0,19,19.00
05/09/2007,05:14,1511.50,1511.50,1511.50,1511.50,0,3,3.00
05/09/2007,05:15,1511.50,1511.50,1511.50,1511.50,0,25,25.00
05/09/2007,05:16,1511.75,1511.75,1511.50,1511.50,142,36,178.00
05/09/2007,05:17,1511.50,1511.50,1511.25,1511.25,0,277,277.00
05/09/2007,05:18,1511.25,1511.25,1511.00,1511.25,6,213,219.00
05/09/2007,05:19,1511.25,1511.25,1511.25,1511.25,106,0,106.00
05/09/2007,05:20,1511.25,1511.25,1511.25,1511.25,5,0,5.00
05/09/2007,05:21,1511.00,1511.00,1511.00,1511.00,0,90,90.00
05/09/2007,05:22,1511.00,1511.00,1511.00,1511.00,0,219,219.00
05/09/2007,05:23,1511.00,1511.00,1511.00,1511.00,0,83,83.00
05/09/2007,05:24,1511.00,1511.00,1511.00,1511.00,0,16,16.00
05/09/2007,05:25,1511.00,1511.00,1511.00,1511.00,0,5,5.00
05/09/2007,05:26,1510.75,1511.00,1510.75,1511.00,3,15,18.00
05/09/2007,05:27,1511.00,1511.00,1511.00,1511.00,82,0,82.00
05/09/2007,05:28,1511.25,1511.25,1511.00,1511.00,1,25,26.00
05/09/2007,05:29,1511.00,1511.00,1511.00,1511.00,0,42,42.00
05/09/2007,05:30,1511.00,1511.00,1511.00,1511.00,0,176,176.00
05/09/2007,05:31,1511.25,1511.25,1511.00,1511.25,184,3,187.00
05/09/2007,05:32,1511.25,1511.50,1511.00,1511.00,18,8,26.00
05/09/2007,05:33,1511.25,1511.25,1511.25,1511.25,13,0,13.00
05/09/2007,05:34,1511.25,1511.25,1511.00,1511.00,2,8,10.00
05/09/2007,05:35,1511.00,1511.25,1510.75,1510.75,14,27,41.00
05/09/2007,05:36,1511.00,1511.00,1511.00,1511.00,6,0,6.00
05/09/2007,05:37,1510.75,1511.25,1510.75,1511.00,135,60,195.00
05/09/2007,05:38,1511.00,1511.00,1511.00,1511.00,19,0,19.00
05/09/2007,05:39,1511.00,1511.25,1511.00,1511.25,10,0,10.00
05/09/2007,05:40,1511.00,1511.25,1511.00,1511.00,5,4,9.00
05/09/2007,05:41,1511.00,1511.00,1511.00,1511.00,0,31,31.00
05/09/2007,05:43,1511.00,1511.00,1511.00,1511.00,0,35,35.00
05/09/2007,05:44,1511.00,1511.25,1511.00,1511.25,1,40,41.00
05/09/2007,05:45,1511.00,1511.25,1511.00,1511.25,212,14,226.00
05/09/2007,05:46,1511.50,1511.75,1511.50,1511.75,246,0,246.00
05/09/2007,05:47,1511.50,1512.00,1511.50,1511.75,212,3,215.00
05/09/2007,05:48,1511.75,1512.00,1511.75,1511.75,1,325,326.00
05/09/2007,05:49,1511.50,1511.75,1511.50,1511.50,15,83,98.00
05/09/2007,05:50,1511.50,1511.50,1511.50,1511.50,0,9,9.00
05/09/2007,05:51,1511.50,1511.50,1511.50,1511.50,0,30,30.00
05/09/2007,05:52,1511.50,1511.50,1511.50,1511.50,0,137,137.00
05/09/2007,05:53,1511.50,1511.50,1510.50,1510.75,212,818,1030.00
05/09/2007,05:54,1510.75,1510.75,1510.75,1510.75,166,0,166.00
05/09/2007,05:55,1510.75,1510.75,1510.75,1510.75,27,0,27.00
05/09/2007,05:56,1510.50,1510.75,1510.50,1510.75,161,6,167.00
05/09/2007,05:57,1510.75,1510.75,1510.75,1510.75,117,0,117.00
05/09/2007,05:58,1510.75,1510.75,1510.75,1510.75,318,0,318.00
05/09/2007,05:59,1510.75,1510.75,1510.75,1510.75,90,0,90.00
05/09/2007,06:00,1510.75,1510.75,1510.75,1510.75,2,0,2.00
05/09/2007,06:01,1510.75,1510.75,1510.50,1510.50,2,87,89.00
05/09/2007,06:02,1510.75,1510.75,1510.75,1510.75,57,0,57.00
05/09/2007,06:03,1510.50,1511.00,1510.50,1510.75,47,45,92.00
05/09/2007,06:04,1510.75,1510.75,1510.50,1510.50,0,277,277.00
05/09/2007,06:05,1510.50,1510.50,1510.25,1510.50,21,250,271.00
05/09/2007,06:06,1510.50,1510.50,1510.25,1510.50,87,1,88.00
05/09/2007,06:07,1510.50,1510.75,1510.50,1510.75,252,0,252.00
05/09/2007,06:08,1510.50,1510.50,1510.50,1510.50,0,63,63.00
05/09/2007,06:09,1510.50,1510.50,1510.00,1510.25,17,514,531.00
05/09/2007,06:10,1510.25,1510.75,1510.25,1510.75,488,3,491.00
05/09/2007,06:11,1510.50,1510.75,1510.25,1510.75,45,185,230.00
05/09/2007,06:12,1510.50,1510.75,1510.50,1510.50,1,41,42.00
05/09/2007,06:13,1510.50,1510.75,1510.50,1510.50,2,129,131.00
05/09/2007,06:14,1510.25,1510.50,1510.25,1510.50,10,1,11.00
05/09/2007,06:15,1510.50,1510.50,1510.50,1510.50,41,0,41.00
05/09/2007,06:16,1510.50,1510.50,1510.50,1510.50,49,0,49.00
05/09/2007,06:17,1510.50,1511.00,1510.50,1510.75,288,20,308.00
05/09/2007,06:18,1511.00,1511.00,1510.75,1510.75,5,1,6.00
05/09/2007,06:19,1510.75,1510.75,1510.75,1510.75,0,146,146.00
05/09/2007,06:20,1510.75,1511.00,1510.75,1510.75,3,4,7.00
05/09/2007,06:21,1510.75,1510.75,1510.75,1510.75,0,1,1.00
05/09/2007,06:22,1511.00,1511.00,1511.00,1511.00,75,0,75.00
05/09/2007,06:23,1511.00,1511.00,1511.00,1511.00,80,0,80.00
05/09/2007,06:24,1510.75,1511.00,1510.75,1511.00,2,1,3.00
05/09/2007,06:26,1511.00,1511.00,1510.75,1510.75,3,76,79.00
05/09/2007,06:27,1510.50,1510.50,1510.50,1510.50,0,242,242.00
05/09/2007,06:28,1510.50,1510.75,1510.50,1510.50,1,162,163.00
05/09/2007,06:29,1510.50,1510.75,1510.25,1510.50,13,51,64.00
05/09/2007,06:30,1510.50,1510.75,1510.50,1510.75,1,1,2.00
05/09/2007,06:31,1510.75,1510.75,1510.50,1510.75,3,93,96.00
05/09/2007,06:32,1510.50,1510.50,1510.50,1510.50,0,2,2.00
05/09/2007,06:34,1510.75,1510.75,1510.75,1510.75,2,0,2.00
05/09/2007,06:35,1510.50,1510.50,1510.50,1510.50,0,91,91.00
05/09/2007,06:36,1510.25,1510.75,1510.25,1510.75,37,1,38.00
05/09/2007,06:37,1510.75,1510.75,1510.75,1510.75,60,0,60.00
05/09/2007,06:38,1510.75,1511.00,1510.75,1511.00,21,0,21.00
05/09/2007,06:39,1511.00,1511.00,1510.75,1510.75,1,13,14.00
05/09/2007,06:40,1510.75,1510.75,1510.75,1510.75,0,84,84.00
05/09/2007,06:42,1510.50,1510.75,1510.50,1510.75,1,16,17.00
05/09/2007,06:43,1510.75,1510.75,1510.75,1510.75,47,0,47.00
05/09/2007,06:44,1510.75,1511.00,1510.75,1511.00,104,0,104.00
05/09/2007,06:45,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/09/2007,06:46,1511.00,1511.00,1511.00,1511.00,24,0,24.00
05/09/2007,06:47,1511.00,1511.25,1510.75,1511.25,78,1,79.00
05/09/2007,06:48,1511.00,1511.00,1510.75,1511.00,2,103,105.00
05/09/2007,06:49,1511.00,1511.00,1510.75,1510.75,124,1,125.00
05/09/2007,06:50,1511.00,1511.00,1510.75,1511.00,102,3,105.00
05/09/2007,06:51,1511.00,1511.00,1510.75,1510.75,12,1,13.00
05/09/2007,06:52,1511.00,1511.00,1510.75,1510.75,5,142,147.00
05/09/2007,06:53,1510.75,1510.75,1510.50,1510.75,6,16,22.00
05/09/2007,06:54,1510.75,1510.75,1510.75,1510.75,11,0,11.00
05/09/2007,06:55,1510.75,1510.75,1510.50,1510.50,4,136,140.00
05/09/2007,06:56,1510.50,1510.75,1510.25,1510.50,24,155,179.00
05/09/2007,06:57,1510.50,1510.50,1510.50,1510.50,41,0,41.00
05/09/2007,06:58,1510.25,1510.50,1510.00,1510.25,235,566,801.00
05/09/2007,06:59,1510.50,1510.50,1510.00,1510.00,3,509,512.00
05/09/2007,07:00,1510.25,1510.25,1509.75,1509.75,17,501,518.00
05/09/2007,07:01,1509.75,1510.00,1509.50,1509.75,162,315,477.00
05/09/2007,07:02,1509.75,1510.00,1509.75,1509.75,28,9,37.00
05/09/2007,07:03,1510.00,1510.00,1509.50,1509.75,209,381,590.00
05/09/2007,07:04,1509.75,1509.75,1509.50,1509.50,23,58,81.00
05/09/2007,07:05,1509.50,1509.75,1509.50,1509.50,1,356,357.00
05/09/2007,07:06,1509.75,1509.75,1509.50,1509.75,88,14,102.00
05/09/2007,07:07,1509.50,1510.00,1509.50,1509.75,164,323,487.00
05/09/2007,07:08,1509.75,1510.00,1509.50,1509.75,61,103,164.00
05/09/2007,07:09,1509.50,1509.75,1509.50,1509.50,1,13,14.00
05/09/2007,07:10,1509.50,1509.75,1509.25,1509.25,56,371,427.00
05/09/2007,07:11,1509.25,1509.75,1509.25,1509.50,260,12,272.00
05/09/2007,07:12,1509.50,1510.00,1509.50,1510.00,233,2,235.00
05/09/2007,07:13,1509.75,1509.75,1509.25,1509.25,2,381,383.00
05/09/2007,07:14,1509.50,1509.75,1508.75,1509.25,998,1632,2630.00
05/09/2007,07:15,1509.50,1509.50,1509.00,1509.50,204,149,353.00
05/09/2007,07:16,1509.50,1509.50,1509.00,1509.50,204,925,1129.00
05/09/2007,07:17,1509.50,1509.50,1509.25,1509.50,179,4,183.00
05/09/2007,07:18,1509.50,1510.00,1509.50,1509.75,387,12,399.00
05/09/2007,07:19,1509.75,1510.00,1509.75,1510.00,354,7,361.00
05/09/2007,07:20,1510.00,1510.25,1510.00,1510.25,181,0,181.00
05/09/2007,07:21,1510.25,1510.25,1510.00,1510.25,63,7,70.00
05/09/2007,07:22,1510.00,1510.25,1509.75,1510.00,88,178,266.00
05/09/2007,07:23,1510.00,1510.25,1510.00,1510.25,3,0,3.00
05/09/2007,07:24,1510.00,1510.25,1510.00,1510.25,3,229,232.00
05/09/2007,07:25,1510.25,1510.25,1509.75,1510.00,264,228,492.00
05/09/2007,07:26,1510.00,1510.25,1509.75,1510.00,72,82,154.00
05/09/2007,07:27,1510.00,1510.50,1510.00,1510.00,120,285,405.00
05/09/2007,07:28,1510.25,1510.25,1509.75,1510.00,152,148,300.00
05/09/2007,07:29,1510.00,1510.00,1509.75,1510.00,169,1,170.00
05/09/2007,07:30,1510.00,1510.00,1509.75,1509.75,66,351,417.00
05/09/2007,07:31,1509.50,1509.75,1509.25,1509.75,194,469,663.00
05/09/2007,07:32,1509.50,1509.75,1509.25,1509.75,519,403,922.00
05/09/2007,07:33,1509.75,1510.00,1509.75,1509.75,262,110,372.00
05/09/2007,07:34,1509.75,1510.00,1509.75,1509.75,3,39,42.00
05/09/2007,07:35,1509.75,1510.00,1509.50,1509.75,310,495,805.00
05/09/2007,07:36,1510.00,1510.00,1509.75,1510.00,41,2,43.00
05/09/2007,07:37,1510.00,1510.00,1510.00,1510.00,560,0,560.00
05/09/2007,07:38,1510.00,1510.25,1510.00,1510.00,17,315,332.00
05/09/2007,07:39,1510.00,1510.00,1509.75,1509.75,58,14,72.00
05/09/2007,07:40,1510.00,1510.00,1510.00,1510.00,128,0,128.00
05/09/2007,07:41,1510.25,1510.25,1509.75,1509.75,1,148,149.00
05/09/2007,07:42,1510.00,1510.00,1509.75,1510.00,5,2,7.00
05/09/2007,07:43,1509.75,1510.00,1509.75,1510.00,15,2,17.00
05/09/2007,07:44,1510.00,1510.00,1509.75,1509.75,103,317,420.00
05/09/2007,07:45,1509.75,1509.75,1509.50,1509.75,25,101,126.00
05/09/2007,07:46,1509.75,1509.75,1509.75,1509.75,51,0,51.00
05/09/2007,07:47,1509.75,1510.00,1509.50,1510.00,91,11,102.00
05/09/2007,07:48,1510.00,1510.00,1509.75,1509.75,1,21,22.00
05/09/2007,07:49,1509.75,1510.00,1509.75,1510.00,56,20,76.00
05/09/2007,07:50,1510.00,1510.00,1509.75,1509.75,73,5,78.00
05/09/2007,07:51,1509.75,1510.00,1509.75,1510.00,164,3,167.00
05/09/2007,07:52,1510.00,1510.00,1510.00,1510.00,34,0,34.00
05/09/2007,07:53,1510.00,1510.00,1509.75,1509.75,57,5,62.00
05/09/2007,07:54,1510.00,1510.25,1510.00,1510.25,164,0,164.00
05/09/2007,07:55,1510.00,1510.25,1510.00,1510.25,10,7,17.00
05/09/2007,07:56,1510.25,1510.25,1509.75,1509.75,6,425,431.00
05/09/2007,07:57,1510.00,1510.00,1510.00,1510.00,14,0,14.00
05/09/2007,07:58,1510.00,1510.00,1510.00,1510.00,6,0,6.00
05/09/2007,07:59,1510.00,1510.25,1510.00,1510.00,270,50,320.00
05/09/2007,08:00,1510.25,1510.25,1510.00,1510.25,2,2,4.00
05/09/2007,08:01,1510.25,1510.50,1510.25,1510.50,287,8,295.00
05/09/2007,08:02,1510.25,1510.50,1509.50,1509.75,447,870,1317.00
05/09/2007,08:03,1509.75,1509.75,1509.50,1509.75,349,8,357.00
05/09/2007,08:04,1509.75,1509.75,1509.25,1509.50,250,488,738.00
05/09/2007,08:05,1509.50,1509.50,1509.00,1509.50,382,652,1034.00
05/09/2007,08:06,1509.25,1509.25,1509.00,1509.25,407,245,652.00
05/09/2007,08:07,1509.25,1509.50,1509.00,1509.00,497,479,976.00
05/09/2007,08:08,1509.25,1509.50,1509.25,1509.50,236,81,317.00
05/09/2007,08:09,1509.50,1509.75,1509.50,1509.50,154,40,194.00
05/09/2007,08:10,1509.75,1509.75,1509.50,1509.50,20,321,341.00
05/09/2007,08:11,1509.50,1509.75,1509.25,1509.50,8,273,281.00
05/09/2007,08:12,1509.50,1509.50,1508.50,1509.00,2012,3913,5925.00
05/09/2007,08:13,1509.25,1509.25,1509.00,1509.25,75,489,564.00
05/09/2007,08:14,1509.25,1509.50,1509.25,1509.50,330,77,407.00
05/09/2007,08:15,1509.50,1509.75,1509.25,1509.50,269,478,747.00
05/09/2007,08:16,1509.50,1509.50,1509.25,1509.25,26,516,542.00
05/09/2007,08:17,1509.50,1509.50,1509.25,1509.25,1,14,15.00
05/09/2007,08:18,1509.50,1509.50,1509.25,1509.50,139,1,140.00
05/09/2007,08:19,1509.50,1509.75,1509.50,1509.50,302,33,335.00
05/09/2007,08:20,1509.25,1509.50,1509.25,1509.50,83,1,84.00
05/09/2007,08:21,1509.50,1509.50,1509.25,1509.50,323,4,327.00
05/09/2007,08:22,1509.50,1509.50,1509.25,1509.50,10,45,55.00
05/09/2007,08:23,1509.25,1509.25,1509.00,1509.00,14,406,420.00
05/09/2007,08:24,1509.25,1509.25,1509.25,1509.25,222,0,222.00
05/09/2007,08:25,1509.25,1509.50,1509.25,1509.25,264,24,288.00
05/09/2007,08:26,1509.25,1509.50,1509.25,1509.25,1,5,6.00
05/09/2007,08:27,1509.25,1509.25,1509.25,1509.25,0,650,650.00
05/09/2007,08:28,1509.25,1509.25,1508.50,1509.00,755,816,1571.00
05/09/2007,08:29,1509.00,1509.50,1509.00,1509.25,1544,247,1791.00
05/09/2007,08:30,1509.25,1510.00,1509.25,1510.00,3897,723,4620.00
05/09/2007,08:31,1510.25,1510.50,1509.50,1509.75,4191,5076,9267.00
05/09/2007,08:32,1509.75,1509.75,1509.00,1509.25,2076,2176,4252.00
05/09/2007,08:33,1509.50,1509.75,1509.00,1509.25,1436,1616,3052.00
05/09/2007,08:34,1509.25,1509.75,1509.25,1509.75,937,119,1056.00
05/09/2007,08:35,1509.75,1510.75,1509.50,1510.25,4117,3574,7691.00
05/09/2007,08:36,1510.25,1510.75,1510.25,1510.75,2030,2172,4202.00
05/09/2007,08:37,1510.50,1510.75,1510.00,1510.25,1642,1244,2886.00
05/09/2007,08:38,1510.25,1511.25,1510.25,1510.50,3036,1271,4307.00
05/09/2007,08:39,1510.75,1511.25,1510.25,1510.25,1598,2068,3666.00
05/09/2007,08:40,1510.50,1510.75,1510.00,1510.00,1036,2763,3799.00
05/09/2007,08:41,1510.25,1510.25,1509.50,1509.50,338,1397,1735.00
05/09/2007,08:42,1509.50,1509.75,1509.25,1509.75,722,1099,1821.00
05/09/2007,08:43,1509.75,1510.00,1509.50,1509.75,979,231,1210.00
05/09/2007,08:44,1509.75,1510.00,1509.25,1509.50,376,980,1356.00
05/09/2007,08:45,1509.50,1510.00,1509.25,1510.00,898,46,944.00
05/09/2007,08:46,1510.00,1510.50,1509.75,1510.50,2997,1221,4218.00
05/09/2007,08:47,1510.50,1511.00,1510.25,1510.75,1832,1670,3502.00
05/09/2007,08:48,1511.00,1511.50,1510.75,1511.25,2228,828,3056.00
05/09/2007,08:49,1511.25,1511.25,1510.50,1510.75,965,2577,3542.00
05/09/2007,08:50,1510.75,1510.75,1509.75,1510.00,437,2836,3273.00
05/09/2007,08:51,1510.25,1510.50,1510.00,1510.50,523,890,1413.00
05/09/2007,08:52,1510.25,1510.50,1509.75,1509.75,871,1046,1917.00
05/09/2007,08:53,1509.75,1510.50,1509.75,1510.25,1072,485,1557.00
05/09/2007,08:54,1510.50,1510.50,1510.00,1510.50,1211,600,1811.00
05/09/2007,08:55,1510.75,1510.75,1510.00,1510.25,532,741,1273.00
05/09/2007,08:56,1510.25,1510.25,1510.00,1510.25,199,1179,1378.00
05/09/2007,08:57,1510.25,1510.75,1510.25,1510.50,1411,539,1950.00
05/09/2007,08:58,1510.50,1510.50,1510.25,1510.25,728,39,767.00
05/09/2007,08:59,1510.25,1510.50,1510.25,1510.50,189,595,784.00
05/09/2007,09:00,1510.50,1510.50,1510.00,1510.25,332,1478,1810.00
05/09/2007,09:01,1510.00,1510.75,1510.00,1510.25,1657,554,2211.00
05/09/2007,09:02,1510.50,1511.00,1510.50,1511.00,1950,505,2455.00
05/09/2007,09:03,1511.00,1511.25,1510.75,1511.25,1696,92,1788.00
05/09/2007,09:04,1511.25,1511.50,1511.00,1511.50,3251,1143,4394.00
05/09/2007,09:05,1511.50,1512.00,1511.25,1512.00,4450,974,5424.00
05/09/2007,09:06,1511.75,1512.00,1511.50,1511.75,1484,2248,3732.00
05/09/2007,09:07,1512.00,1512.75,1511.75,1512.75,4488,741,5229.00
05/09/2007,09:08,1512.75,1513.00,1512.25,1512.50,2742,2104,4846.00
05/09/2007,09:09,1512.50,1512.50,1512.25,1512.50,1636,1297,2933.00
05/09/2007,09:10,1512.50,1512.50,1512.00,1512.00,239,1471,1710.00
05/09/2007,09:11,1512.25,1512.25,1512.00,1512.00,275,1086,1361.00
05/09/2007,09:12,1512.00,1512.50,1512.00,1512.00,1529,1118,2647.00
05/09/2007,09:13,1512.25,1512.50,1512.00,1512.25,1094,1731,2825.00
05/09/2007,09:14,1512.25,1512.25,1512.00,1512.00,128,1114,1242.00
05/09/2007,09:15,1512.25,1512.25,1511.25,1511.75,1176,3451,4627.00
05/09/2007,09:16,1511.50,1511.75,1511.50,1511.50,360,53,413.00
05/09/2007,09:17,1511.75,1512.00,1511.50,1512.00,1232,489,1721.00
05/09/2007,09:18,1512.00,1512.00,1511.50,1511.75,768,677,1445.00
05/09/2007,09:19,1511.75,1512.00,1511.50,1511.75,579,480,1059.00
05/09/2007,09:20,1511.75,1511.75,1511.50,1511.75,469,494,963.00
05/09/2007,09:21,1511.75,1511.75,1511.25,1511.75,420,544,964.00
05/09/2007,09:22,1511.75,1512.00,1511.50,1511.50,437,394,831.00
05/09/2007,09:23,1511.50,1511.75,1511.50,1511.50,179,36,215.00
05/09/2007,09:24,1511.50,1511.75,1511.25,1511.50,373,608,981.00
05/09/2007,09:25,1511.75,1512.00,1511.50,1511.75,469,84,553.00
05/09/2007,09:26,1511.75,1512.25,1511.50,1512.00,1396,279,1675.00
05/09/2007,09:27,1512.00,1512.25,1511.75,1511.75,242,524,766.00
05/09/2007,09:28,1512.00,1512.00,1511.75,1512.00,265,12,277.00
05/09/2007,09:29,1512.00,1512.00,1511.50,1511.75,711,1063,1774.00
05/09/2007,09:30,1511.75,1512.00,1511.50,1511.75,504,91,595.00
05/09/2007,09:31,1512.00,1512.00,1511.25,1511.50,874,936,1810.00
05/09/2007,09:32,1511.50,1511.75,1511.00,1511.75,2324,960,3284.00
05/09/2007,09:33,1511.75,1512.00,1511.50,1512.00,1832,788,2620.00
05/09/2007,09:34,1511.75,1512.00,1511.25,1511.50,244,1143,1387.00
05/09/2007,09:35,1511.25,1511.50,1511.00,1511.00,812,797,1609.00
05/09/2007,09:36,1511.00,1511.50,1511.00,1511.25,956,454,1410.00
05/09/2007,09:37,1511.00,1511.25,1510.75,1510.75,437,1967,2404.00
05/09/2007,09:38,1510.75,1511.00,1510.25,1510.25,580,2113,2693.00
05/09/2007,09:39,1510.50,1510.75,1510.25,1510.75,1351,369,1720.00
05/09/2007,09:40,1510.75,1510.75,1510.50,1510.50,67,189,256.00
05/09/2007,09:41,1510.50,1510.75,1510.50,1510.75,429,91,520.00
05/09/2007,09:42,1510.75,1511.00,1510.50,1510.75,587,41,628.00
05/09/2007,09:43,1511.00,1511.00,1510.75,1511.00,100,26,126.00
05/09/2007,09:44,1511.00,1511.25,1511.00,1511.00,823,180,1003.00
05/09/2007,09:45,1511.25,1511.25,1510.50,1510.75,268,1267,1535.00
05/09/2007,09:46,1510.75,1511.00,1510.75,1510.75,118,237,355.00
05/09/2007,09:47,1511.00,1511.00,1510.75,1511.00,23,46,69.00
05/09/2007,09:48,1511.00,1511.00,1510.50,1510.75,35,413,448.00
05/09/2007,09:49,1510.50,1511.00,1510.50,1510.75,388,37,425.00
05/09/2007,09:50,1510.75,1511.25,1510.75,1511.00,1004,323,1327.00
05/09/2007,09:51,1511.00,1511.25,1510.75,1511.25,522,334,856.00
05/09/2007,09:52,1511.00,1511.25,1511.00,1511.00,96,43,139.00
05/09/2007,09:53,1511.25,1511.25,1511.00,1511.00,49,184,233.00
05/09/2007,09:54,1511.00,1511.25,1510.75,1511.00,216,308,524.00
05/09/2007,09:55,1511.00,1511.25,1510.75,1511.00,87,121,208.00
05/09/2007,09:56,1511.00,1511.25,1510.75,1511.00,195,321,516.00
05/09/2007,09:57,1511.00,1511.25,1510.75,1510.75,177,435,612.00
05/09/2007,09:58,1511.00,1511.00,1510.50,1510.50,407,611,1018.00
05/09/2007,09:59,1510.75,1511.00,1510.50,1511.00,171,95,266.00
05/09/2007,10:00,1511.00,1511.00,1510.75,1511.00,252,71,323.00
05/09/2007,10:01,1511.00,1511.50,1511.00,1511.50,1112,120,1232.00
05/09/2007,10:02,1511.50,1511.50,1511.25,1511.50,788,13,801.00
05/09/2007,10:03,1511.50,1512.00,1511.50,1511.75,1161,1108,2269.00
05/09/2007,10:04,1511.75,1512.00,1511.75,1512.00,692,105,797.00
05/09/2007,10:05,1511.75,1512.25,1511.75,1512.00,2210,1817,4027.00
05/09/2007,10:06,1512.00,1512.00,1511.75,1512.00,1109,74,1183.00
05/09/2007,10:07,1512.00,1512.00,1511.75,1511.75,24,188,212.00
05/09/2007,10:08,1511.75,1512.00,1511.50,1511.75,487,627,1114.00
05/09/2007,10:09,1511.75,1512.00,1511.50,1512.00,205,864,1069.00
05/09/2007,10:10,1511.75,1512.00,1511.50,1511.50,406,1063,1469.00
05/09/2007,10:11,1511.75,1512.50,1511.75,1512.25,2158,869,3027.00
05/09/2007,10:12,1512.25,1512.75,1512.00,1512.50,2042,1104,3146.00
05/09/2007,10:13,1512.50,1513.00,1512.50,1512.50,3190,772,3962.00
05/09/2007,10:14,1512.50,1512.75,1512.25,1512.50,375,2069,2444.00
05/09/2007,10:15,1512.50,1512.75,1512.25,1512.50,554,231,785.00
05/09/2007,10:16,1512.50,1513.00,1512.25,1512.75,1381,526,1907.00
05/09/2007,10:17,1512.75,1513.00,1512.50,1512.50,2094,1051,3145.00
05/09/2007,10:18,1512.75,1512.75,1512.50,1512.50,195,42,237.00
05/09/2007,10:19,1512.75,1512.75,1512.50,1512.50,127,130,257.00
05/09/2007,10:20,1512.50,1512.75,1512.25,1512.25,263,1009,1272.00
05/09/2007,10:21,1512.50,1512.50,1512.25,1512.25,66,135,201.00
05/09/2007,10:22,1512.25,1512.50,1512.25,1512.50,94,50,144.00
05/09/2007,10:23,1512.50,1512.50,1512.25,1512.25,275,30,305.00
05/09/2007,10:24,1512.25,1512.50,1512.25,1512.50,23,56,79.00
05/09/2007,10:25,1512.50,1512.50,1512.25,1512.25,42,250,292.00
05/09/2007,10:26,1512.25,1512.50,1512.25,1512.25,66,144,210.00
05/09/2007,10:27,1512.25,1512.50,1512.25,1512.50,72,37,109.00
05/09/2007,10:28,1512.25,1512.25,1511.75,1512.00,459,2575,3034.00
05/09/2007,10:29,1512.00,1512.25,1512.00,1512.00,5,485,490.00
05/09/2007,10:30,1512.00,1512.25,1512.00,1512.25,446,74,520.00
05/09/2007,10:31,1512.00,1512.25,1512.00,1512.25,738,282,1020.00
05/09/2007,10:32,1512.25,1512.25,1511.75,1512.25,792,580,1372.00
05/09/2007,10:33,1512.00,1512.25,1512.00,1512.00,129,946,1075.00
05/09/2007,10:34,1512.00,1512.25,1512.00,1512.25,280,110,390.00
05/09/2007,10:35,1512.00,1512.25,1512.00,1512.25,23,493,516.00
05/09/2007,10:36,1512.25,1512.50,1512.00,1512.25,758,992,1750.00
05/09/2007,10:37,1512.25,1512.25,1512.00,1512.25,117,706,823.00
05/09/2007,10:38,1512.00,1512.50,1512.00,1512.25,707,31,738.00
05/09/2007,10:39,1512.50,1512.50,1512.25,1512.25,27,116,143.00
05/09/2007,10:40,1512.50,1512.50,1512.25,1512.25,51,639,690.00
05/09/2007,10:41,1512.25,1512.25,1512.00,1512.00,30,672,702.00
05/09/2007,10:42,1512.00,1512.25,1512.00,1512.00,243,17,260.00
05/09/2007,10:43,1512.25,1512.25,1511.75,1512.00,763,610,1373.00
05/09/2007,10:44,1512.00,1512.00,1511.75,1512.00,264,264,528.00
05/09/2007,10:45,1511.75,1512.00,1511.75,1511.75,75,42,117.00
05/09/2007,10:46,1512.00,1512.00,1511.75,1512.00,5,144,149.00
05/09/2007,10:47,1511.75,1512.00,1511.50,1511.50,562,1578,2140.00
05/09/2007,10:48,1511.75,1512.00,1511.75,1512.00,1055,325,1380.00
05/09/2007,10:49,1512.00,1512.50,1512.00,1512.50,1139,65,1204.00
05/09/2007,10:50,1512.50,1512.75,1512.25,1512.25,569,328,897.00
05/09/2007,10:51,1512.50,1512.50,1512.25,1512.25,17,513,530.00
05/09/2007,10:52,1512.25,1512.25,1512.00,1512.25,4,269,273.00
05/09/2007,10:53,1512.25,1512.25,1512.00,1512.25,81,199,280.00
05/09/2007,10:54,1512.00,1512.25,1511.50,1511.75,384,1579,1963.00
05/09/2007,10:55,1511.50,1511.75,1511.25,1511.25,28,1793,1821.00
05/09/2007,10:56,1511.50,1511.50,1511.00,1511.00,427,2675,3102.00
05/09/2007,10:57,1511.00,1511.50,1511.00,1511.50,756,1478,2234.00
05/09/2007,10:58,1511.25,1511.50,1511.25,1511.50,44,42,86.00
05/09/2007,10:59,1511.50,1511.50,1511.25,1511.25,60,11,71.00
05/09/2007,11:00,1511.25,1511.50,1511.00,1511.25,137,1165,1302.00
05/09/2007,11:01,1511.25,1511.50,1511.00,1511.25,829,93,922.00
05/09/2007,11:02,1511.25,1511.50,1511.25,1511.25,78,252,330.00
05/09/2007,11:03,1511.25,1511.50,1511.25,1511.50,691,143,834.00
05/09/2007,11:04,1511.50,1512.00,1511.50,1512.00,562,5,567.00
05/09/2007,11:05,1511.75,1512.25,1511.50,1512.00,822,276,1098.00
05/09/2007,11:06,1512.25,1512.50,1512.00,1512.50,1693,102,1795.00
05/09/2007,11:07,1512.50,1512.75,1512.25,1512.75,323,80,403.00
05/09/2007,11:08,1512.50,1512.75,1512.25,1512.25,75,445,520.00
05/09/2007,11:09,1512.25,1512.25,1512.00,1512.25,434,580,1014.00
05/09/2007,11:10,1512.25,1512.25,1512.00,1512.00,40,2,42.00
05/09/2007,11:11,1512.00,1512.25,1512.00,1512.25,262,17,279.00
05/09/2007,11:12,1512.25,1512.50,1512.00,1512.25,358,188,546.00
05/09/2007,11:13,1512.25,1512.25,1512.00,1512.25,153,29,182.00
05/09/2007,11:14,1512.00,1512.50,1512.00,1512.00,221,894,1115.00
05/09/2007,11:15,1511.75,1512.00,1511.75,1512.00,254,51,305.00
05/09/2007,11:16,1512.00,1512.00,1511.75,1511.75,28,1369,1397.00
05/09/2007,11:17,1511.75,1512.00,1511.75,1512.00,568,86,654.00
05/09/2007,11:18,1512.00,1512.25,1512.00,1512.00,128,159,287.00
05/09/2007,11:19,1511.75,1512.25,1511.75,1512.25,360,257,617.00
05/09/2007,11:20,1512.25,1512.25,1512.00,1512.00,30,8,38.00
05/09/2007,11:21,1512.00,1512.25,1512.00,1512.25,6,54,60.00
05/09/2007,11:22,1512.25,1512.75,1512.25,1512.50,802,259,1061.00
05/09/2007,11:23,1512.50,1512.75,1512.50,1512.75,976,25,1001.00
05/09/2007,11:24,1512.75,1512.75,1512.25,1512.50,22,444,466.00
05/09/2007,11:25,1512.25,1512.50,1512.00,1512.25,114,951,1065.00
05/09/2007,11:26,1512.50,1512.50,1512.25,1512.25,11,12,23.00
05/09/2007,11:27,1512.50,1512.75,1512.50,1512.75,901,7,908.00
05/09/2007,11:28,1512.75,1512.75,1512.50,1512.50,40,11,51.00
05/09/2007,11:29,1512.75,1513.00,1512.50,1513.00,239,43,282.00
05/09/2007,11:30,1513.00,1513.50,1512.75,1513.00,3259,1229,4488.00
05/09/2007,11:31,1513.25,1513.25,1513.00,1513.00,153,154,307.00
05/09/2007,11:32,1513.25,1513.50,1513.00,1513.25,755,141,896.00
05/09/2007,11:33,1513.00,1513.25,1512.50,1512.75,1617,1779,3396.00
05/09/2007,11:34,1513.00,1513.00,1512.75,1512.75,16,25,41.00
05/09/2007,11:35,1513.00,1513.25,1512.75,1513.00,667,212,879.00
05/09/2007,11:36,1513.25,1513.25,1513.00,1513.00,450,113,563.00
05/09/2007,11:37,1513.25,1513.25,1513.00,1513.25,146,107,253.00
05/09/2007,11:38,1513.25,1513.75,1513.00,1513.75,2806,16,2822.00
05/09/2007,11:39,1513.75,1514.00,1513.50,1513.75,2183,2215,4398.00
05/09/2007,11:40,1513.75,1514.75,1513.75,1514.75,6573,892,7465.00
05/09/2007,11:41,1515.00,1515.50,1514.75,1515.00,6013,2378,8391.00
05/09/2007,11:42,1515.00,1515.25,1514.75,1515.00,1143,1694,2837.00
05/09/2007,11:43,1515.25,1515.25,1514.75,1515.00,714,1075,1789.00
05/09/2007,11:44,1515.00,1515.00,1514.50,1514.50,432,1153,1585.00
05/09/2007,11:45,1514.50,1514.75,1514.25,1514.50,1172,1655,2827.00
05/09/2007,11:46,1514.50,1514.75,1514.50,1514.50,215,398,613.00
05/09/2007,11:47,1514.50,1515.25,1514.50,1515.00,1445,794,2239.00
05/09/2007,11:48,1515.00,1515.25,1514.75,1515.00,1400,459,1859.00
05/09/2007,11:49,1515.00,1515.50,1515.00,1515.25,1151,433,1584.00
05/09/2007,11:50,1515.25,1515.25,1514.50,1514.75,767,1412,2179.00
05/09/2007,11:51,1514.75,1515.00,1514.50,1514.75,638,224,862.00
05/09/2007,11:52,1514.75,1515.00,1514.50,1514.50,72,565,637.00
05/09/2007,11:53,1514.75,1515.00,1514.50,1514.75,296,67,363.00
05/09/2007,11:54,1515.00,1515.00,1514.75,1514.75,258,603,861.00
05/09/2007,11:55,1514.75,1514.75,1514.50,1514.75,121,153,274.00
05/09/2007,11:56,1514.75,1514.75,1514.25,1514.50,233,795,1028.00
05/09/2007,11:57,1514.50,1514.50,1514.25,1514.50,142,17,159.00
05/09/2007,11:58,1514.50,1514.75,1514.25,1514.75,588,283,871.00
05/09/2007,11:59,1514.50,1514.75,1514.50,1514.75,320,111,431.00
05/09/2007,12:00,1514.50,1514.75,1514.50,1514.50,66,276,342.00
05/09/2007,12:01,1514.75,1514.75,1514.25,1514.50,64,720,784.00
05/09/2007,12:02,1514.25,1514.75,1514.25,1514.25,142,450,592.00
05/09/2007,12:03,1514.25,1514.50,1514.25,1514.25,325,52,377.00
05/09/2007,12:04,1514.50,1514.75,1514.25,1514.50,125,82,207.00
05/09/2007,12:05,1514.50,1515.00,1514.50,1515.00,1061,133,1194.00
05/09/2007,12:06,1515.00,1515.00,1514.50,1514.75,1731,932,2663.00
05/09/2007,12:07,1514.75,1514.75,1514.50,1514.50,646,77,723.00
05/09/2007,12:08,1514.50,1514.75,1514.50,1514.50,10,85,95.00
05/09/2007,12:09,1514.75,1514.75,1514.00,1514.00,367,3404,3771.00
05/09/2007,12:10,1514.25,1514.50,1514.00,1514.50,1086,324,1410.00
05/09/2007,12:11,1514.50,1514.50,1514.25,1514.25,9,123,132.00
05/09/2007,12:12,1514.50,1514.50,1514.25,1514.50,60,8,68.00
05/09/2007,12:13,1514.50,1514.50,1514.25,1514.25,218,29,247.00
05/09/2007,12:14,1514.25,1514.50,1514.25,1514.50,54,41,95.00
05/09/2007,12:15,1514.50,1514.50,1514.00,1514.00,22,652,674.00
05/09/2007,12:16,1514.00,1514.25,1514.00,1514.00,56,267,323.00
05/09/2007,12:17,1514.00,1514.25,1514.00,1514.00,6,17,23.00
05/09/2007,12:18,1514.00,1514.50,1514.00,1514.50,1553,618,2171.00
05/09/2007,12:19,1514.25,1514.50,1514.00,1514.00,272,490,762.00
05/09/2007,12:20,1514.00,1514.50,1514.00,1514.25,1680,13,1693.00
05/09/2007,12:21,1514.50,1514.50,1514.25,1514.50,224,36,260.00
05/09/2007,12:22,1514.50,1514.50,1514.25,1514.50,67,3,70.00
05/09/2007,12:23,1514.50,1514.50,1514.25,1514.50,58,113,171.00
05/09/2007,12:24,1514.25,1514.50,1514.25,1514.25,12,478,490.00
05/09/2007,12:25,1514.25,1514.50,1514.25,1514.50,70,192,262.00
05/09/2007,12:26,1514.25,1514.50,1514.25,1514.50,1255,85,1340.00
05/09/2007,12:27,1514.25,1514.75,1514.25,1514.50,663,72,735.00
05/09/2007,12:28,1514.50,1514.50,1514.25,1514.50,34,4,38.00
05/09/2007,12:29,1514.25,1514.50,1514.00,1514.00,5,548,553.00
05/09/2007,12:30,1514.25,1514.25,1514.00,1514.25,43,149,192.00
05/09/2007,12:31,1514.00,1514.50,1514.00,1514.50,646,111,757.00
05/09/2007,12:32,1514.50,1514.75,1514.25,1514.50,414,548,962.00
05/09/2007,12:33,1514.25,1514.50,1514.25,1514.50,24,21,45.00
05/09/2007,12:34,1514.50,1514.50,1514.25,1514.50,145,8,153.00
05/09/2007,12:35,1514.50,1514.50,1514.25,1514.50,1116,507,1623.00
05/09/2007,12:36,1514.25,1514.50,1514.00,1514.25,258,530,788.00
05/09/2007,12:37,1514.25,1514.25,1513.75,1513.75,157,1820,1977.00
05/09/2007,12:38,1514.00,1514.25,1513.50,1513.50,816,2042,2858.00
05/09/2007,12:39,1513.75,1513.75,1513.25,1513.50,106,1692,1798.00
05/09/2007,12:40,1513.25,1513.50,1513.25,1513.25,128,854,982.00
05/09/2007,12:41,1513.25,1514.00,1513.25,1513.75,1221,824,2045.00
05/09/2007,12:42,1513.50,1513.75,1513.50,1513.50,141,15,156.00
05/09/2007,12:43,1513.50,1514.00,1513.50,1514.00,616,48,664.00
05/09/2007,12:44,1514.00,1514.00,1513.50,1513.75,55,256,311.00
05/09/2007,12:45,1513.75,1514.00,1513.75,1514.00,411,57,468.00
05/09/2007,12:46,1513.75,1514.00,1513.75,1514.00,719,63,782.00
05/09/2007,12:47,1514.00,1514.25,1514.00,1514.00,27,676,703.00
05/09/2007,12:48,1514.00,1514.00,1513.75,1513.75,4,66,70.00
05/09/2007,12:49,1513.75,1514.00,1513.75,1513.75,215,125,340.00
05/09/2007,12:50,1513.75,1514.00,1513.50,1513.50,360,566,926.00
05/09/2007,12:51,1513.75,1513.75,1513.50,1513.75,10,123,133.00
05/09/2007,12:52,1513.75,1513.75,1513.50,1513.50,48,29,77.00
05/09/2007,12:53,1513.50,1514.00,1513.50,1513.75,571,72,643.00
05/09/2007,12:54,1514.00,1514.00,1513.50,1513.75,44,223,267.00
05/09/2007,12:55,1513.50,1513.75,1513.50,1513.75,24,54,78.00
05/09/2007,12:56,1513.75,1513.75,1513.50,1513.50,84,118,202.00
05/09/2007,12:57,1513.75,1513.75,1513.50,1513.50,55,223,278.00
05/09/2007,12:58,1513.50,1513.75,1513.25,1513.50,645,1190,1835.00
05/09/2007,12:59,1513.50,1513.75,1513.50,1513.50,8,60,68.00
05/09/2007,13:00,1513.50,1513.75,1513.25,1513.50,388,424,812.00
05/09/2007,13:01,1513.25,1513.75,1513.25,1513.75,855,652,1507.00
05/09/2007,13:02,1513.50,1514.00,1513.50,1514.00,672,149,821.00
05/09/2007,13:03,1513.75,1514.25,1513.75,1514.00,1582,276,1858.00
05/09/2007,13:04,1514.00,1514.50,1513.75,1514.50,2633,1066,3699.00
05/09/2007,13:05,1514.50,1514.50,1514.00,1514.25,409,505,914.00
05/09/2007,13:06,1514.25,1514.75,1514.25,1514.75,790,160,950.00
05/09/2007,13:07,1514.75,1515.00,1514.25,1515.00,1764,451,2215.00
05/09/2007,13:08,1515.00,1515.25,1514.75,1515.00,1634,485,2119.00
05/09/2007,13:09,1515.00,1515.00,1514.75,1514.75,770,180,950.00
05/09/2007,13:10,1515.00,1515.00,1514.75,1515.00,103,533,636.00
05/09/2007,13:11,1515.00,1515.00,1514.50,1514.50,568,1008,1576.00
05/09/2007,13:12,1514.75,1514.75,1514.50,1514.75,207,142,349.00
05/09/2007,13:13,1514.75,1515.00,1514.50,1514.50,489,692,1181.00
05/09/2007,13:14,1514.75,1515.50,1514.50,1514.75,2317,494,2811.00
05/09/2007,13:15,1515.00,1515.00,1514.25,1514.75,656,1091,1747.00
05/09/2007,13:16,1514.75,1514.75,1511.00,1511.75,5751,12636,18387.00
05/09/2007,13:17,1511.50,1512.00,1509.25,1509.75,7132,11690,18822.00
05/09/2007,13:18,1509.75,1510.75,1507.75,1508.50,9122,13901,23023.00
05/09/2007,13:19,1508.75,1511.75,1508.50,1510.50,9116,7772,16888.00
05/09/2007,13:20,1510.25,1512.75,1510.00,1512.50,10548,4305,14853.00
05/09/2007,13:21,1512.75,1517.00,1512.50,1515.25,19353,10621,29974.00
05/09/2007,13:22,1515.50,1516.00,1514.25,1515.50,5855,6804,12659.00
05/09/2007,13:23,1515.50,1515.50,1513.75,1514.00,4126,5259,9385.00
05/09/2007,13:24,1514.25,1514.25,1510.50,1511.50,6753,12641,19394.00
05/09/2007,13:25,1511.50,1512.25,1511.00,1512.00,5940,4699,10639.00
05/09/2007,13:26,1512.00,1513.50,1511.50,1512.25,5632,5427,11059.00
05/09/2007,13:27,1512.25,1513.25,1511.50,1512.25,3268,3624,6892.00
05/09/2007,13:28,1512.25,1512.50,1511.25,1511.50,1757,1932,3689.00
05/09/2007,13:29,1511.50,1513.00,1511.25,1513.00,3786,2053,5839.00
05/09/2007,13:30,1512.75,1513.00,1511.50,1512.50,1955,2587,4542.00
05/09/2007,13:31,1512.75,1512.75,1510.75,1511.00,1419,4404,5823.00
05/09/2007,13:32,1511.25,1512.25,1511.00,1511.50,1777,1751,3528.00
05/09/2007,13:33,1511.50,1512.75,1511.50,1512.00,3250,2785,6035.00
05/09/2007,13:34,1512.00,1512.75,1512.00,1512.50,1585,1468,3053.00
05/09/2007,13:35,1512.25,1512.75,1512.00,1512.25,633,1350,1983.00
05/09/2007,13:36,1512.50,1512.50,1511.50,1512.00,678,2226,2904.00
05/09/2007,13:37,1512.00,1513.25,1512.00,1513.00,2593,941,3534.00
05/09/2007,13:38,1513.00,1513.25,1512.50,1513.00,1682,1774,3456.00
05/09/2007,13:39,1513.00,1514.00,1512.75,1514.00,4252,1123,5375.00
05/09/2007,13:40,1514.00,1514.50,1513.75,1514.00,4260,4540,8800.00
05/09/2007,13:41,1514.00,1514.25,1513.50,1514.00,1501,2667,4168.00
05/09/2007,13:42,1514.00,1514.50,1513.50,1514.25,2722,1925,4647.00
05/09/2007,13:43,1514.50,1516.25,1514.25,1516.25,11255,2428,13683.00
05/09/2007,13:44,1516.00,1516.50,1515.25,1515.75,6320,6331,12651.00
05/09/2007,13:45,1515.75,1517.50,1515.75,1517.00,10645,5416,16061.00
05/09/2007,13:46,1516.75,1517.00,1516.25,1516.50,2614,3310,5924.00
05/09/2007,13:47,1516.25,1518.50,1516.25,1518.25,12413,2325,14738.00
05/09/2007,13:48,1518.25,1518.75,1517.75,1518.25,4293,4144,8437.00
05/09/2007,13:49,1518.50,1518.75,1517.50,1517.75,2059,5038,7097.00
05/09/2007,13:50,1517.75,1518.00,1517.00,1517.50,2857,3354,6211.00
05/09/2007,13:51,1517.50,1517.50,1517.00,1517.25,2298,2109,4407.00
05/09/2007,13:52,1517.25,1518.25,1517.25,1518.25,3012,1629,4641.00
05/09/2007,13:53,1518.00,1518.25,1517.00,1517.25,2005,2626,4631.00
05/09/2007,13:54,1517.25,1517.50,1517.25,1517.25,638,1433,2071.00
05/09/2007,13:55,1517.25,1518.50,1517.25,1518.00,3717,2453,6170.00
05/09/2007,13:56,1518.25,1519.00,1517.50,1517.50,3403,2700,6103.00
05/09/2007,13:57,1517.50,1518.25,1517.50,1517.50,1936,2169,4105.00
05/09/2007,13:58,1517.50,1518.00,1517.25,1518.00,893,1988,2881.00
05/09/2007,13:59,1517.75,1517.75,1517.00,1517.25,2126,4693,6819.00
05/09/2007,14:00,1517.25,1517.50,1516.50,1516.75,1838,5883,7721.00
05/09/2007,14:01,1516.75,1516.75,1516.00,1516.75,1282,3245,4527.00
05/09/2007,14:02,1516.75,1516.75,1516.00,1516.25,1297,1784,3081.00
05/09/2007,14:03,1516.25,1517.00,1516.25,1516.50,1124,971,2095.00
05/09/2007,14:04,1516.50,1516.75,1516.25,1516.50,945,1260,2205.00
05/09/2007,14:05,1516.50,1517.50,1516.50,1517.00,2845,1797,4642.00
05/09/2007,14:06,1517.00,1517.25,1516.00,1516.25,1112,2723,3835.00
05/09/2007,14:07,1516.50,1516.50,1516.25,1516.25,955,907,1862.00
05/09/2007,14:08,1516.50,1516.75,1516.00,1516.75,1363,1704,3067.00
05/09/2007,14:09,1516.75,1516.75,1516.00,1516.25,1866,1833,3699.00
05/09/2007,14:10,1516.25,1516.50,1515.25,1515.50,2434,6948,9382.00
05/09/2007,14:11,1515.50,1516.00,1515.25,1516.00,2356,2120,4476.00
05/09/2007,14:12,1515.75,1516.25,1515.75,1515.75,1041,1271,2312.00
05/09/2007,14:13,1516.00,1517.00,1515.75,1516.50,3790,2011,5801.00
05/09/2007,14:14,1516.50,1517.25,1516.25,1516.75,1945,1752,3697.00
05/09/2007,14:15,1516.50,1517.00,1516.25,1517.00,531,406,937.00
05/09/2007,14:16,1516.75,1517.50,1516.75,1517.25,2847,718,3565.00
05/09/2007,14:17,1517.25,1517.25,1516.25,1516.25,445,1533,1978.00
05/09/2007,14:18,1516.50,1517.00,1516.25,1516.50,1928,900,2828.00
05/09/2007,14:19,1516.75,1517.00,1516.00,1516.25,1360,2139,3499.00
05/09/2007,14:20,1516.50,1516.50,1515.25,1515.50,1442,3027,4469.00
05/09/2007,14:21,1515.75,1516.50,1515.50,1516.25,1745,369,2114.00
05/09/2007,14:22,1516.25,1516.75,1516.00,1516.75,461,10,471.00
05/09/2007,14:23,1516.75,1516.75,1516.25,1516.50,649,332,981.00
05/09/2007,14:24,1516.50,1517.00,1516.50,1517.00,1714,737,2451.00
05/09/2007,14:25,1516.75,1517.00,1516.50,1516.75,704,815,1519.00
05/09/2007,14:26,1516.75,1517.00,1516.50,1516.75,782,166,948.00
05/09/2007,14:27,1516.75,1516.75,1516.25,1516.50,206,968,1174.00
05/09/2007,14:28,1516.75,1517.50,1516.75,1517.25,2825,834,3659.00
05/09/2007,14:29,1517.25,1518.25,1517.00,1517.50,4625,2290,6915.00
05/09/2007,14:30,1517.75,1518.75,1517.50,1518.50,7120,1189,8309.00
05/09/2007,14:31,1518.50,1518.75,1517.75,1518.00,594,2419,3013.00
05/09/2007,14:32,1518.00,1518.50,1517.75,1518.25,1601,1117,2718.00
05/09/2007,14:33,1518.00,1518.75,1518.00,1518.50,3059,957,4016.00
05/09/2007,14:34,1518.50,1519.00,1518.00,1518.25,2025,2326,4351.00
05/09/2007,14:35,1518.25,1518.50,1518.00,1518.25,967,134,1101.00
05/09/2007,14:36,1518.25,1518.50,1517.50,1518.25,1546,2467,4013.00
05/09/2007,14:37,1518.00,1518.25,1517.50,1517.75,524,1124,1648.00
05/09/2007,14:38,1517.75,1518.00,1517.50,1518.00,1872,1381,3253.00
05/09/2007,14:39,1517.75,1518.00,1517.50,1517.75,268,628,896.00
05/09/2007,14:40,1517.75,1518.00,1517.50,1517.50,92,1687,1779.00
05/09/2007,14:41,1517.50,1518.00,1517.25,1517.25,490,2029,2519.00
05/09/2007,14:42,1517.25,1517.25,1517.00,1517.00,321,1106,1427.00
05/09/2007,14:43,1517.25,1517.75,1517.25,1517.25,2372,952,3324.00
05/09/2007,14:44,1517.25,1517.75,1517.25,1517.75,1334,811,2145.00
05/09/2007,14:45,1517.50,1517.75,1517.50,1517.75,625,605,1230.00
05/09/2007,14:46,1517.75,1518.25,1517.50,1518.00,1430,666,2096.00
05/09/2007,14:47,1518.25,1518.50,1518.00,1518.25,1170,946,2116.00
05/09/2007,14:48,1518.25,1518.25,1517.75,1517.75,532,1056,1588.00
05/09/2007,14:49,1518.00,1518.00,1517.00,1517.25,1216,1865,3081.00
05/09/2007,14:50,1517.25,1517.75,1517.25,1517.75,1609,703,2312.00
05/09/2007,14:51,1517.50,1517.75,1517.50,1517.50,185,345,530.00
05/09/2007,14:52,1517.50,1518.00,1517.25,1517.75,1107,917,2024.00
05/09/2007,14:53,1518.00,1518.00,1517.75,1518.00,641,394,1035.00
05/09/2007,14:54,1518.00,1518.00,1517.50,1517.75,1829,626,2455.00
05/09/2007,14:55,1518.00,1518.00,1517.50,1518.00,1086,797,1883.00
05/09/2007,14:56,1517.75,1517.75,1517.50,1517.50,798,769,1567.00
05/09/2007,14:57,1517.75,1518.00,1517.50,1517.50,1850,1645,3495.00
05/09/2007,14:58,1517.50,1517.50,1517.00,1517.00,867,2562,3429.00
05/09/2007,14:59,1517.25,1517.75,1517.25,1517.25,5321,2525,7846.00
05/09/2007,15:00,1517.25,1517.75,1517.00,1517.25,5123,5358,10481.00
05/09/2007,15:01,1517.50,1517.50,1516.25,1516.75,4540,10269,14809.00
05/09/2007,15:02,1516.50,1517.00,1516.50,1516.75,3071,1733,4804.00
05/09/2007,15:03,1516.50,1516.75,1516.50,1516.50,464,1793,2257.00
05/09/2007,15:04,1516.75,1516.75,1516.25,1516.25,541,3100,3641.00
05/09/2007,15:05,1516.25,1516.75,1516.25,1516.50,1451,2018,3469.00
05/09/2007,15:06,1516.50,1517.00,1516.25,1516.75,3351,456,3807.00
05/09/2007,15:07,1517.00,1517.00,1516.25,1516.50,248,3953,4201.00
05/09/2007,15:08,1516.50,1516.50,1515.50,1515.75,736,6904,7640.00
05/09/2007,15:09,1515.75,1516.25,1515.75,1516.00,2553,1431,3984.00
05/09/2007,15:10,1515.75,1516.25,1515.75,1516.25,1302,405,1707.00
05/09/2007,15:11,1516.25,1516.50,1516.00,1516.25,1638,1471,3109.00
05/09/2007,15:12,1516.25,1516.50,1516.00,1516.00,316,697,1013.00
05/09/2007,15:13,1516.00,1516.25,1516.00,1516.00,741,307,1048.00
05/09/2007,15:14,1516.25,1516.25,1515.50,1516.00,508,3518,4026.00
05/09/2007,15:15,1515.75,1516.00,1515.25,1515.75,3409,5755,9164.00
05/09/2007,15:31,1515.50,1515.75,1515.00,1515.25,70,1292,1362.00
05/09/2007,15:32,1515.25,1515.25,1515.00,1515.25,83,378,461.00
05/09/2007,15:33,1515.00,1515.25,1515.00,1515.25,15,11,26.00
05/09/2007,15:34,1515.00,1515.25,1515.00,1515.25,17,36,53.00
05/09/2007,15:35,1515.25,1515.25,1514.75,1514.75,5,572,577.00
05/09/2007,15:36,1514.75,1515.25,1514.75,1515.00,248,110,358.00
05/09/2007,15:37,1515.00,1515.25,1515.00,1515.25,1,116,117.00
05/09/2007,15:38,1515.00,1515.25,1514.75,1515.00,57,237,294.00
05/09/2007,15:39,1515.00,1515.00,1514.75,1515.00,21,1,22.00
05/09/2007,15:40,1515.00,1515.00,1514.50,1514.75,105,635,740.00
05/09/2007,15:41,1514.75,1514.75,1514.75,1514.75,75,0,75.00
05/09/2007,15:42,1514.75,1514.75,1514.50,1514.75,37,472,509.00
05/09/2007,15:43,1514.50,1514.75,1514.25,1514.75,191,99,290.00
05/09/2007,15:44,1514.75,1514.75,1514.50,1514.75,6,1,7.00
05/09/2007,15:45,1514.75,1514.75,1514.75,1514.75,6,0,6.00
05/09/2007,15:46,1514.75,1515.00,1514.75,1515.00,67,0,67.00
05/09/2007,15:47,1514.75,1515.00,1514.75,1515.00,374,4,378.00
05/09/2007,15:48,1515.00,1515.25,1515.00,1515.00,2,40,42.00
05/09/2007,15:49,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/09/2007,15:50,1515.25,1515.25,1515.00,1515.25,182,6,188.00
05/09/2007,15:51,1515.25,1515.25,1515.25,1515.25,18,0,18.00
05/09/2007,15:52,1515.25,1515.25,1515.25,1515.25,4,0,4.00
05/09/2007,15:53,1515.25,1515.25,1515.25,1515.25,8,0,8.00
05/09/2007,15:54,1515.25,1515.50,1515.25,1515.25,59,5,64.00
05/09/2007,15:55,1515.25,1515.25,1515.25,1515.25,0,31,31.00
05/09/2007,15:56,1515.25,1515.25,1515.25,1515.25,0,3,3.00
05/09/2007,15:57,1515.25,1515.25,1515.00,1515.00,0,3,3.00
05/09/2007,15:58,1515.25,1515.25,1515.00,1515.25,6,2,8.00
05/09/2007,15:59,1515.25,1515.25,1515.00,1515.00,1,1,2.00
05/09/2007,16:00,1515.00,1515.25,1515.00,1515.00,1,649,650.00
05/09/2007,17:01,1515.00,1515.00,1515.00,1515.00,0,9,9.00
05/09/2007,17:02,1515.00,1515.25,1515.00,1515.25,1,37,38.00
05/09/2007,17:03,1515.25,1515.25,1515.00,1515.00,12,1,13.00
05/09/2007,17:04,1515.00,1515.25,1515.00,1515.25,1,1,2.00
05/09/2007,17:05,1515.00,1515.00,1515.00,1515.00,0,5,5.00
05/09/2007,17:06,1515.00,1515.25,1515.00,1515.00,1,179,180.00
05/09/2007,17:07,1515.00,1515.00,1515.00,1515.00,0,54,54.00
05/09/2007,17:08,1515.00,1515.00,1514.75,1514.75,0,17,17.00
05/09/2007,17:09,1515.00,1515.00,1515.00,1515.00,11,0,11.00
05/09/2007,17:11,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,17:12,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,17:16,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,17:19,1514.75,1514.75,1514.75,1514.75,0,4,4.00
05/09/2007,17:20,1515.00,1515.00,1515.00,1515.00,4,0,4.00
05/09/2007,17:22,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,17:23,1515.00,1515.00,1515.00,1515.00,13,0,13.00
05/09/2007,17:24,1515.00,1515.00,1515.00,1515.00,12,0,12.00
05/09/2007,17:25,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,17:26,1515.00,1515.00,1514.75,1514.75,1,1,2.00
05/09/2007,17:29,1514.75,1515.00,1514.75,1515.00,10,1,11.00
05/09/2007,17:30,1514.75,1514.75,1514.75,1514.75,0,15,15.00
05/09/2007,17:31,1514.75,1514.75,1514.75,1514.75,0,111,111.00
05/09/2007,17:33,1514.75,1514.75,1514.75,1514.75,0,6,6.00
05/09/2007,17:34,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/09/2007,17:35,1514.75,1514.75,1514.75,1514.75,0,7,7.00
05/09/2007,17:36,1515.00,1515.00,1514.75,1515.00,2,1,3.00
05/09/2007,17:38,1515.00,1515.00,1515.00,1515.00,3,0,3.00
05/09/2007,17:44,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/09/2007,17:46,1515.00,1515.00,1515.00,1515.00,10,0,10.00
05/09/2007,17:47,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/09/2007,17:48,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/09/2007,17:50,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/09/2007,17:51,1514.75,1514.75,1514.75,1514.75,0,51,51.00
05/09/2007,17:52,1514.75,1514.75,1514.50,1514.50,0,3,3.00
05/09/2007,17:53,1514.75,1514.75,1514.75,1514.75,3,0,3.00
05/09/2007,17:55,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,17:59,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/09/2007,18:02,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,18:08,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,18:12,1514.75,1514.75,1514.75,1514.75,4,0,4.00
05/09/2007,18:13,1515.00,1515.00,1515.00,1515.00,3,0,3.00
05/09/2007,18:16,1514.75,1515.00,1514.75,1515.00,25,2,27.00
05/09/2007,18:23,1514.75,1514.75,1514.75,1514.75,0,21,21.00
05/09/2007,18:24,1514.75,1515.00,1514.75,1515.00,2,5,7.00
05/09/2007,18:28,1515.00,1515.00,1515.00,1515.00,11,0,11.00
05/09/2007,18:29,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/09/2007,18:31,1515.00,1515.00,1515.00,1515.00,124,0,124.00
05/09/2007,18:32,1515.00,1515.00,1515.00,1515.00,11,0,11.00
05/09/2007,18:33,1515.00,1515.25,1515.00,1515.00,8,23,31.00
05/09/2007,18:34,1515.00,1515.00,1515.00,1515.00,0,2,2.00
05/09/2007,18:38,1515.00,1515.00,1515.00,1515.00,0,45,45.00
05/09/2007,18:39,1515.00,1515.00,1515.00,1515.00,0,4,4.00
05/09/2007,18:40,1515.00,1515.25,1515.00,1515.00,1,16,17.00
05/09/2007,18:42,1515.00,1515.00,1515.00,1515.00,0,61,61.00
05/09/2007,18:43,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/09/2007,18:44,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/09/2007,18:45,1515.00,1515.00,1515.00,1515.00,0,20,20.00
05/09/2007,18:46,1515.00,1515.00,1515.00,1515.00,0,88,88.00
05/09/2007,18:47,1515.00,1515.00,1515.00,1515.00,0,49,49.00
05/09/2007,18:48,1515.00,1515.00,1515.00,1515.00,0,3,3.00
05/09/2007,18:49,1515.00,1515.00,1515.00,1515.00,0,23,23.00
05/09/2007,18:50,1515.00,1515.25,1515.00,1515.00,5,7,12.00
05/09/2007,18:51,1515.25,1515.25,1515.00,1515.00,1,2,3.00
05/09/2007,18:52,1515.00,1515.00,1515.00,1515.00,0,2,2.00
05/09/2007,18:53,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/09/2007,18:54,1515.00,1515.00,1514.75,1514.75,0,103,103.00
05/09/2007,18:55,1515.00,1515.00,1515.00,1515.00,116,0,116.00
05/09/2007,18:56,1515.00,1515.00,1515.00,1515.00,26,0,26.00
05/09/2007,18:57,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/09/2007,18:58,1515.00,1515.00,1515.00,1515.00,14,0,14.00
05/09/2007,18:59,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/09/2007,19:00,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,19:01,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,19:02,1515.00,1515.00,1515.00,1515.00,33,0,33.00
05/09/2007,19:03,1515.00,1515.00,1515.00,1515.00,22,0,22.00
05/09/2007,19:04,1514.75,1514.75,1514.75,1514.75,0,50,50.00
05/09/2007,19:06,1514.75,1514.75,1514.75,1514.75,0,55,55.00
05/09/2007,19:07,1514.75,1514.75,1514.75,1514.75,0,10,10.00
05/09/2007,19:08,1514.75,1514.75,1514.75,1514.75,0,27,27.00
05/09/2007,19:09,1514.75,1514.75,1514.75,1514.75,0,27,27.00
05/09/2007,19:10,1514.75,1514.75,1514.75,1514.75,0,31,31.00
05/09/2007,19:11,1514.75,1514.75,1514.75,1514.75,0,16,16.00
05/09/2007,19:12,1514.75,1514.75,1514.50,1514.75,5,54,59.00
05/09/2007,19:13,1514.75,1515.00,1514.75,1515.00,16,0,16.00
05/09/2007,19:14,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/09/2007,19:15,1514.50,1514.75,1514.50,1514.75,5,48,53.00
05/09/2007,19:16,1514.50,1514.50,1514.50,1514.50,0,30,30.00
05/09/2007,19:18,1514.75,1514.75,1514.75,1514.75,45,0,45.00
05/09/2007,19:19,1514.75,1514.75,1514.75,1514.75,16,0,16.00
05/09/2007,19:21,1514.75,1514.75,1514.75,1514.75,12,0,12.00
05/09/2007,19:23,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,19:24,1515.00,1515.00,1515.00,1515.00,20,0,20.00
05/09/2007,19:25,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,19:28,1515.00,1515.00,1515.00,1515.00,5,0,5.00
05/09/2007,19:29,1514.75,1514.75,1514.75,1514.75,0,10,10.00
05/09/2007,19:30,1514.75,1514.75,1514.75,1514.75,0,6,6.00
05/09/2007,19:32,1514.75,1514.75,1514.75,1514.75,0,4,4.00
05/09/2007,19:34,1514.75,1514.75,1514.50,1514.50,0,62,62.00
05/09/2007,19:35,1514.75,1514.75,1514.75,1514.75,16,0,16.00
05/09/2007,19:36,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/09/2007,19:37,1514.50,1514.50,1514.50,1514.50,0,10,10.00
05/09/2007,19:38,1514.50,1514.50,1514.50,1514.50,0,175,175.00
05/09/2007,19:41,1514.50,1514.50,1514.50,1514.50,0,20,20.00
05/09/2007,19:44,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,19:46,1514.50,1514.50,1514.50,1514.50,0,10,10.00
05/09/2007,19:48,1514.75,1514.75,1514.75,1514.75,33,0,33.00
05/09/2007,19:49,1515.00,1515.00,1515.00,1515.00,67,0,67.00
05/09/2007,19:53,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,19:57,1514.75,1514.75,1514.75,1514.75,0,21,21.00
05/09/2007,19:58,1514.75,1514.75,1514.75,1514.75,0,8,8.00
05/09/2007,19:59,1514.50,1514.50,1514.50,1514.50,0,8,8.00
05/09/2007,20:04,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,20:05,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,20:06,1515.00,1515.00,1514.75,1514.75,10,10,20.00
05/09/2007,20:07,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,20:11,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,20:23,1514.75,1514.75,1514.75,1514.75,0,10,10.00
05/09/2007,20:27,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,20:29,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/09/2007,20:30,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/09/2007,20:32,1515.00,1515.00,1514.75,1514.75,1,51,52.00
05/09/2007,20:36,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/09/2007,20:37,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/09/2007,20:38,1514.75,1514.75,1514.75,1514.75,30,0,30.00
05/09/2007,20:39,1515.00,1515.00,1515.00,1515.00,4,0,4.00
05/09/2007,20:41,1514.75,1514.75,1514.75,1514.75,0,4,4.00
05/09/2007,20:44,1514.75,1514.75,1514.75,1514.75,0,16,16.00
05/09/2007,20:45,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/09/2007,20:46,1514.50,1514.50,1514.50,1514.50,0,10,10.00
05/09/2007,20:48,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,20:49,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,20:50,1514.75,1514.75,1514.75,1514.75,13,0,13.00
05/09/2007,20:52,1514.75,1515.00,1514.75,1515.00,9,0,9.00
05/09/2007,20:55,1514.75,1514.75,1514.75,1514.75,0,10,10.00
05/09/2007,20:56,1514.75,1515.00,1514.75,1514.75,20,10,30.00
05/09/2007,20:58,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/09/2007,20:59,1514.75,1514.75,1514.50,1514.50,2,34,36.00
05/09/2007,21:00,1514.50,1514.50,1514.25,1514.50,5,67,72.00
05/09/2007,21:01,1514.50,1514.50,1514.25,1514.25,7,15,22.00
05/09/2007,21:02,1514.25,1514.50,1514.25,1514.50,1,1,2.00
05/09/2007,21:03,1514.50,1514.50,1514.50,1514.50,7,0,7.00
05/09/2007,21:04,1514.25,1514.25,1514.25,1514.25,0,5,5.00
05/09/2007,21:05,1514.25,1514.25,1514.00,1514.25,2,321,323.00
05/09/2007,21:06,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/09/2007,21:08,1514.25,1514.25,1514.25,1514.25,2,0,2.00
05/09/2007,21:09,1514.00,1514.00,1514.00,1514.00,0,2,2.00
05/09/2007,21:10,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/09/2007,21:11,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/09/2007,21:12,1514.00,1514.25,1514.00,1514.00,5,2,7.00
05/09/2007,21:15,1514.25,1514.25,1514.25,1514.25,2,0,2.00
05/09/2007,21:16,1514.25,1514.25,1514.25,1514.25,5,0,5.00
05/09/2007,21:17,1514.00,1514.00,1514.00,1514.00,0,20,20.00
05/09/2007,21:18,1514.25,1514.25,1514.25,1514.25,53,0,53.00
05/09/2007,21:19,1514.00,1514.00,1514.00,1514.00,0,50,50.00
05/09/2007,21:20,1514.00,1514.25,1514.00,1514.25,27,1,28.00
05/09/2007,21:21,1514.00,1514.00,1514.00,1514.00,0,2,2.00
05/09/2007,21:22,1514.00,1514.00,1514.00,1514.00,0,86,86.00
05/09/2007,21:23,1514.00,1514.25,1513.75,1514.00,21,43,64.00
05/09/2007,21:24,1514.00,1514.00,1514.00,1514.00,15,0,15.00
05/09/2007,21:25,1514.00,1514.00,1514.00,1514.00,3,0,3.00
05/09/2007,21:26,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/09/2007,21:27,1514.25,1514.25,1514.25,1514.25,7,0,7.00
05/09/2007,21:28,1514.00,1514.00,1514.00,1514.00,0,2,2.00
05/09/2007,21:32,1514.00,1514.00,1514.00,1514.00,0,15,15.00
05/09/2007,21:36,1514.25,1514.25,1514.25,1514.25,3,0,3.00
05/09/2007,21:37,1514.00,1514.25,1514.00,1514.25,5,10,15.00
05/09/2007,21:40,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/09/2007,21:41,1514.00,1514.00,1514.00,1514.00,0,8,8.00
05/09/2007,21:42,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/09/2007,21:44,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/09/2007,21:45,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/09/2007,21:47,1514.25,1514.25,1514.25,1514.25,4,0,4.00
05/09/2007,21:48,1514.25,1514.25,1514.25,1514.25,100,0,100.00
05/09/2007,21:49,1514.25,1514.50,1514.25,1514.50,11,0,11.00
05/09/2007,21:51,1514.50,1514.50,1514.50,1514.50,89,0,89.00
05/09/2007,21:55,1514.75,1514.75,1514.50,1514.50,13,4,17.00
05/09/2007,22:01,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/09/2007,22:03,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,22:04,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/09/2007,22:06,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,22:09,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/09/2007,22:11,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,22:12,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,22:13,1514.50,1514.50,1514.50,1514.50,0,27,27.00
05/09/2007,22:14,1514.50,1514.50,1514.50,1514.50,0,9,9.00
05/09/2007,22:15,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/09/2007,22:16,1514.50,1514.50,1514.50,1514.50,0,3,3.00
05/09/2007,22:17,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,22:19,1514.75,1514.75,1514.50,1514.50,1,2,3.00
05/09/2007,22:22,1514.50,1514.50,1514.50,1514.50,0,16,16.00
05/09/2007,22:23,1514.50,1514.50,1514.25,1514.25,0,59,59.00
05/09/2007,22:24,1514.25,1514.25,1514.25,1514.25,0,4,4.00
05/09/2007,22:25,1514.50,1514.50,1514.50,1514.50,15,0,15.00
05/09/2007,22:26,1514.50,1514.50,1514.50,1514.50,15,0,15.00
05/09/2007,22:28,1514.75,1514.75,1514.50,1514.50,1,1,2.00
05/09/2007,22:29,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,22:33,1514.75,1514.75,1514.50,1514.50,1,19,20.00
05/09/2007,22:34,1514.50,1514.50,1514.25,1514.25,0,8,8.00
05/09/2007,22:35,1514.25,1514.25,1514.25,1514.25,0,12,12.00
05/09/2007,22:36,1514.25,1514.25,1514.25,1514.25,0,1,1.00
05/09/2007,22:37,1514.25,1514.25,1514.25,1514.25,0,1,1.00
05/09/2007,22:38,1514.25,1514.25,1514.25,1514.25,0,1,1.00
05/09/2007,22:39,1514.25,1514.25,1514.25,1514.25,0,4,4.00
05/09/2007,22:40,1514.25,1514.25,1514.25,1514.25,0,2,2.00
05/09/2007,22:45,1514.50,1514.50,1514.25,1514.50,20,1,21.00
05/09/2007,22:46,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/09/2007,22:48,1514.50,1514.50,1514.50,1514.50,2,0,2.00
05/09/2007,22:49,1514.50,1514.50,1514.50,1514.50,27,0,27.00
05/09/2007,22:50,1514.50,1514.50,1514.50,1514.50,6,0,6.00
05/09/2007,22:51,1514.50,1514.50,1514.50,1514.50,5,0,5.00
05/09/2007,22:52,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/09/2007,22:53,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/09/2007,22:55,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,23:01,1514.50,1514.50,1514.50,1514.50,0,20,20.00
05/09/2007,23:02,1514.50,1514.50,1514.50,1514.50,0,5,5.00
05/09/2007,23:06,1514.75,1514.75,1514.75,1514.75,15,0,15.00
05/09/2007,23:16,1514.75,1514.75,1514.50,1514.50,1,6,7.00
05/09/2007,23:17,1514.50,1514.50,1514.50,1514.50,0,12,12.00
05/09/2007,23:18,1514.50,1514.50,1514.50,1514.50,0,16,16.00
05/09/2007,23:19,1514.50,1514.50,1514.50,1514.50,0,30,30.00
05/09/2007,23:21,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/09/2007,23:24,1514.50,1514.50,1514.50,1514.50,0,25,25.00
05/09/2007,23:32,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,23:35,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,23:36,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,23:38,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/09/2007,23:41,1514.75,1514.75,1514.75,1514.75,16,0,16.00
05/09/2007,23:47,1514.75,1514.75,1514.75,1514.75,30,0,30.00
05/09/2007,23:51,1514.75,1514.75,1514.75,1514.75,10,0,10.00
05/09/2007,23:52,1514.75,1514.75,1514.75,1514.75,64,0,64.00
05/09/2007,23:59,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:01,1514.75,1514.75,1514.75,1514.75,15,0,15.00
05/10/2007,00:02,1514.75,1514.75,1514.75,1514.75,23,0,23.00
05/10/2007,00:03,1514.75,1514.75,1514.75,1514.75,9,0,9.00
05/10/2007,00:06,1514.75,1514.75,1514.75,1514.75,23,0,23.00
05/10/2007,00:08,1514.75,1514.75,1514.75,1514.75,16,0,16.00
05/10/2007,00:09,1514.75,1514.75,1514.75,1514.75,20,0,20.00
05/10/2007,00:12,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:14,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:15,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:17,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/10/2007,00:24,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:25,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/10/2007,00:26,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/10/2007,00:28,1514.75,1514.75,1514.75,1514.75,3,0,3.00
05/10/2007,00:39,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/10/2007,00:43,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:48,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/10/2007,00:49,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/10/2007,00:53,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/10/2007,00:55,1515.00,1515.00,1515.00,1515.00,8,0,8.00
05/10/2007,00:56,1514.75,1515.00,1514.75,1514.75,1,6,7.00
05/10/2007,00:57,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/10/2007,00:59,1514.75,1514.75,1514.75,1514.75,0,67,67.00
05/10/2007,01:00,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/10/2007,01:01,1514.75,1514.75,1514.50,1514.50,57,285,342.00
05/10/2007,01:02,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/10/2007,01:03,1514.50,1514.50,1514.25,1514.50,2,7,9.00
05/10/2007,01:04,1514.50,1514.50,1514.50,1514.50,16,0,16.00
05/10/2007,01:06,1514.50,1514.50,1514.25,1514.25,92,102,194.00
05/10/2007,01:07,1514.50,1514.50,1514.25,1514.50,3,1,4.00
05/10/2007,01:08,1514.50,1514.50,1514.50,1514.50,10,0,10.00
05/10/2007,01:09,1514.50,1514.50,1514.50,1514.50,90,0,90.00
05/10/2007,01:10,1514.50,1514.50,1514.50,1514.50,8,0,8.00
05/10/2007,01:11,1514.25,1514.50,1514.25,1514.25,1,7,8.00
05/10/2007,01:14,1514.50,1514.50,1514.25,1514.50,9,1,10.00
05/10/2007,01:15,1514.25,1514.25,1514.25,1514.25,0,1,1.00
05/10/2007,01:16,1514.50,1514.50,1514.50,1514.50,32,0,32.00
05/10/2007,01:17,1514.50,1514.50,1514.50,1514.50,4,0,4.00
05/10/2007,01:19,1514.50,1514.50,1514.25,1514.25,20,2,22.00
05/10/2007,01:20,1514.50,1514.50,1514.25,1514.50,10,2,12.00
05/10/2007,01:22,1514.50,1514.50,1514.50,1514.50,88,0,88.00
05/10/2007,01:23,1514.50,1514.50,1514.50,1514.50,5,0,5.00
05/10/2007,01:25,1514.50,1514.50,1514.50,1514.50,19,0,19.00
05/10/2007,01:26,1514.50,1514.50,1514.50,1514.50,2,0,2.00
05/10/2007,01:28,1514.50,1514.50,1514.50,1514.50,38,0,38.00
05/10/2007,01:29,1514.50,1514.50,1514.50,1514.50,5,0,5.00
05/10/2007,01:30,1514.25,1514.25,1514.25,1514.25,0,475,475.00
05/10/2007,01:31,1514.25,1514.25,1514.25,1514.25,0,3,3.00
05/10/2007,01:32,1514.50,1514.50,1514.25,1514.25,3,50,53.00
05/10/2007,01:34,1514.25,1514.25,1514.25,1514.25,0,114,114.00
05/10/2007,01:35,1514.50,1514.50,1514.25,1514.25,1,6,7.00
05/10/2007,01:39,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/10/2007,01:40,1514.25,1514.25,1514.25,1514.25,0,21,21.00
05/10/2007,01:41,1514.25,1514.25,1514.25,1514.25,0,26,26.00
05/10/2007,01:43,1514.25,1514.25,1514.25,1514.25,0,50,50.00
05/10/2007,01:44,1514.25,1514.25,1514.25,1514.25,0,1,1.00
05/10/2007,01:45,1514.25,1514.25,1514.00,1514.00,0,14,14.00
05/10/2007,01:46,1514.25,1514.25,1514.25,1514.25,56,0,56.00
05/10/2007,01:47,1514.00,1514.00,1514.00,1514.00,0,111,111.00
05/10/2007,01:48,1514.00,1514.25,1514.00,1514.25,3,15,18.00
05/10/2007,01:49,1514.00,1514.25,1513.75,1513.75,1,133,134.00
05/10/2007,01:50,1513.75,1513.75,1513.50,1513.50,2,413,415.00
05/10/2007,01:51,1513.75,1513.75,1513.75,1513.75,49,0,49.00
05/10/2007,01:52,1513.75,1513.75,1513.75,1513.75,72,0,72.00
05/10/2007,01:54,1513.75,1513.75,1513.75,1513.75,70,0,70.00
05/10/2007,01:55,1513.75,1513.75,1513.75,1513.75,30,0,30.00
05/10/2007,01:56,1513.75,1513.75,1513.75,1513.75,5,0,5.00
05/10/2007,01:57,1514.00,1514.00,1513.75,1513.75,3,5,8.00
05/10/2007,02:00,1514.00,1514.00,1514.00,1514.00,72,0,72.00
05/10/2007,02:01,1513.75,1514.00,1513.75,1514.00,18,18,36.00
05/10/2007,02:02,1514.00,1514.00,1513.75,1513.75,136,3,139.00
05/10/2007,02:03,1514.00,1514.00,1514.00,1514.00,4,0,4.00
05/10/2007,02:04,1514.25,1514.25,1514.00,1514.25,188,27,215.00
05/10/2007,02:05,1514.00,1514.00,1513.75,1513.75,0,73,73.00
05/10/2007,02:06,1514.00,1514.00,1513.75,1513.75,154,2,156.00
05/10/2007,02:07,1514.00,1514.00,1513.75,1513.75,17,1,18.00
05/10/2007,02:08,1513.75,1513.75,1513.75,1513.75,0,98,98.00
05/10/2007,02:09,1513.75,1513.75,1513.75,1513.75,0,12,12.00
05/10/2007,02:12,1514.00,1514.25,1514.00,1514.00,160,38,198.00
05/10/2007,02:13,1514.00,1514.00,1514.00,1514.00,0,22,22.00
05/10/2007,02:14,1514.00,1514.00,1514.00,1514.00,0,1,1.00
05/10/2007,02:15,1513.75,1513.75,1513.75,1513.75,0,31,31.00
05/10/2007,02:16,1514.00,1514.25,1514.00,1514.00,13,38,51.00
05/10/2007,02:17,1514.00,1514.00,1514.00,1514.00,0,19,19.00
05/10/2007,02:18,1514.25,1514.25,1514.25,1514.25,20,0,20.00
05/10/2007,02:20,1514.00,1514.00,1513.75,1513.75,0,118,118.00
05/10/2007,02:21,1513.50,1513.50,1513.50,1513.50,0,60,60.00
05/10/2007,02:22,1513.50,1513.50,1513.50,1513.50,0,129,129.00
05/10/2007,02:23,1513.50,1513.50,1513.25,1513.50,18,81,99.00
05/10/2007,02:24,1513.50,1513.50,1513.25,1513.25,43,202,245.00
05/10/2007,02:25,1513.25,1513.50,1513.00,1513.00,65,565,630.00
05/10/2007,02:26,1513.25,1513.25,1512.75,1512.75,12,208,220.00
05/10/2007,02:27,1512.75,1513.25,1512.75,1513.25,92,261,353.00
05/10/2007,02:28,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/10/2007,02:29,1513.00,1513.25,1513.00,1513.25,1,39,40.00
05/10/2007,02:30,1513.25,1513.25,1513.25,1513.25,7,0,7.00
05/10/2007,02:31,1513.25,1513.25,1513.25,1513.25,172,0,172.00
05/10/2007,02:32,1513.25,1513.25,1512.75,1513.00,6,128,134.00
05/10/2007,02:33,1513.00,1513.00,1512.75,1513.00,37,4,41.00
05/10/2007,02:34,1513.25,1513.25,1513.00,1513.25,128,58,186.00
05/10/2007,02:35,1513.25,1513.25,1513.25,1513.25,32,0,32.00
05/10/2007,02:36,1513.25,1513.25,1512.75,1512.75,56,99,155.00
05/10/2007,02:37,1513.00,1513.00,1512.75,1512.75,100,251,351.00
05/10/2007,02:38,1513.00,1513.00,1512.75,1513.00,25,33,58.00
05/10/2007,02:39,1513.00,1513.00,1512.50,1513.00,110,68,178.00
05/10/2007,02:40,1512.75,1513.00,1512.75,1513.00,6,14,20.00
05/10/2007,02:41,1513.00,1513.00,1512.75,1513.00,11,219,230.00
05/10/2007,02:43,1512.75,1513.25,1512.75,1513.25,100,157,257.00
05/10/2007,02:44,1513.25,1513.50,1513.25,1513.25,137,35,172.00
05/10/2007,02:45,1513.25,1513.25,1513.25,1513.25,0,28,28.00
05/10/2007,02:46,1513.00,1513.25,1513.00,1513.25,157,1,158.00
05/10/2007,02:47,1513.25,1513.50,1513.25,1513.50,59,0,59.00
05/10/2007,02:48,1513.50,1513.50,1513.25,1513.25,6,1,7.00
05/10/2007,02:49,1513.50,1513.75,1513.50,1513.50,246,3,249.00
05/10/2007,02:51,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/10/2007,02:52,1513.50,1513.50,1513.25,1513.25,0,288,288.00
05/10/2007,02:53,1513.25,1513.25,1513.25,1513.25,0,173,173.00
05/10/2007,02:54,1513.25,1513.50,1513.25,1513.50,3,11,14.00
05/10/2007,02:55,1513.50,1513.75,1513.50,1513.75,49,0,49.00
05/10/2007,02:56,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/10/2007,02:57,1513.50,1513.50,1513.50,1513.50,0,9,9.00
05/10/2007,02:59,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/10/2007,03:00,1513.50,1513.75,1513.50,1513.75,194,1,195.00
05/10/2007,03:01,1513.75,1514.00,1513.75,1513.75,32,6,38.00
05/10/2007,03:02,1513.75,1514.00,1513.75,1513.75,5,13,18.00
05/10/2007,03:03,1514.00,1514.00,1514.00,1514.00,23,0,23.00
05/10/2007,03:04,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/10/2007,03:06,1514.00,1514.00,1514.00,1514.00,60,0,60.00
05/10/2007,03:07,1514.00,1514.00,1514.00,1514.00,5,0,5.00
05/10/2007,03:08,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/10/2007,03:09,1514.25,1514.50,1514.00,1514.25,61,79,140.00
05/10/2007,03:10,1514.50,1514.50,1514.25,1514.25,144,2,146.00
05/10/2007,03:11,1514.50,1514.50,1514.25,1514.25,19,73,92.00
05/10/2007,03:12,1514.25,1514.25,1514.00,1514.25,45,32,77.00
05/10/2007,03:13,1514.25,1514.25,1514.25,1514.25,24,0,24.00
05/10/2007,03:14,1514.00,1514.00,1514.00,1514.00,0,29,29.00
05/10/2007,03:15,1514.00,1514.25,1514.00,1514.25,2,81,83.00
05/10/2007,03:16,1514.00,1514.00,1513.75,1514.00,23,80,103.00
05/10/2007,03:17,1513.75,1514.00,1513.50,1513.75,3,85,88.00
05/10/2007,03:18,1513.50,1513.75,1513.50,1513.50,1,50,51.00
05/10/2007,03:19,1513.75,1513.75,1513.50,1513.50,3,26,29.00
05/10/2007,03:20,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/10/2007,03:21,1513.75,1513.75,1513.75,1513.75,3,0,3.00
05/10/2007,03:22,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/10/2007,03:23,1513.50,1513.75,1513.50,1513.50,1,42,43.00
05/10/2007,03:24,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/10/2007,03:25,1513.50,1513.50,1513.25,1513.25,21,94,115.00
05/10/2007,03:26,1513.25,1513.25,1512.75,1512.75,0,135,135.00
05/10/2007,03:27,1512.75,1512.75,1512.50,1512.75,25,210,235.00
05/10/2007,03:28,1512.75,1513.25,1512.75,1513.00,498,54,552.00
05/10/2007,03:29,1513.25,1513.25,1513.00,1513.00,1,16,17.00
05/10/2007,03:30,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,03:31,1513.00,1513.00,1512.75,1513.00,1,20,21.00
05/10/2007,03:32,1512.75,1513.00,1512.50,1512.50,2,185,187.00
05/10/2007,03:33,1512.25,1512.75,1512.25,1512.50,104,18,122.00
05/10/2007,03:34,1512.50,1512.75,1512.50,1512.75,208,0,208.00
05/10/2007,03:35,1512.75,1512.75,1512.75,1512.75,63,0,63.00
05/10/2007,03:36,1512.75,1513.00,1512.75,1513.00,86,0,86.00
05/10/2007,03:37,1513.00,1513.25,1513.00,1513.00,117,25,142.00
05/10/2007,03:38,1513.00,1513.00,1513.00,1513.00,0,8,8.00
05/10/2007,03:40,1513.25,1513.25,1513.00,1513.00,1,4,5.00
05/10/2007,03:41,1513.00,1513.00,1513.00,1513.00,0,22,22.00
05/10/2007,03:42,1513.25,1513.25,1513.00,1513.25,40,1,41.00
05/10/2007,03:43,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,03:44,1513.00,1513.00,1513.00,1513.00,0,66,66.00
05/10/2007,03:45,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/10/2007,03:46,1513.00,1513.25,1512.75,1512.75,29,18,47.00
05/10/2007,03:47,1513.00,1513.00,1513.00,1513.00,18,0,18.00
05/10/2007,03:48,1512.75,1512.75,1512.75,1512.75,0,266,266.00
05/10/2007,03:49,1512.75,1512.75,1512.75,1512.75,0,69,69.00
05/10/2007,03:50,1512.75,1512.75,1512.50,1512.50,1,18,19.00
05/10/2007,03:51,1512.75,1512.75,1512.50,1512.75,202,1,203.00
05/10/2007,03:52,1512.75,1512.75,1512.50,1512.50,8,211,219.00
05/10/2007,03:53,1512.75,1512.75,1512.50,1512.75,4,50,54.00
05/10/2007,03:54,1512.75,1512.75,1512.75,1512.75,113,0,113.00
05/10/2007,03:57,1512.75,1513.00,1512.75,1512.75,3,1,4.00
05/10/2007,03:58,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/10/2007,03:59,1513.00,1513.00,1512.75,1512.75,9,1,10.00
05/10/2007,04:00,1512.75,1513.00,1512.75,1512.75,287,27,314.00
05/10/2007,04:01,1512.75,1513.00,1512.50,1512.50,1,194,195.00
05/10/2007,04:02,1512.50,1512.75,1512.50,1512.75,58,1,59.00
05/10/2007,04:03,1513.00,1513.00,1512.75,1512.75,2,14,16.00
05/10/2007,04:04,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/10/2007,04:05,1512.75,1513.00,1512.75,1513.00,30,35,65.00
05/10/2007,04:06,1512.75,1512.75,1512.50,1512.75,231,281,512.00
05/10/2007,04:07,1512.75,1512.75,1512.50,1512.50,20,188,208.00
05/10/2007,04:08,1512.50,1512.50,1512.50,1512.50,0,208,208.00
05/10/2007,04:09,1512.50,1512.50,1512.25,1512.25,0,143,143.00
05/10/2007,04:10,1512.50,1512.50,1512.25,1512.25,1,121,122.00
05/10/2007,04:11,1512.25,1512.25,1512.00,1512.25,1,85,86.00
05/10/2007,04:12,1512.25,1512.50,1512.25,1512.50,251,1,252.00
05/10/2007,04:13,1512.50,1512.75,1512.50,1512.50,7,2,9.00
05/10/2007,04:14,1512.50,1512.50,1512.50,1512.50,0,85,85.00
05/10/2007,04:16,1512.50,1512.75,1512.50,1512.75,39,2,41.00
05/10/2007,04:17,1512.75,1512.75,1512.75,1512.75,259,0,259.00
05/10/2007,04:18,1513.00,1513.00,1512.75,1512.75,5,1,6.00
05/10/2007,04:19,1512.75,1512.75,1512.75,1512.75,0,149,149.00
05/10/2007,04:20,1512.75,1512.75,1512.50,1512.75,29,91,120.00
05/10/2007,04:21,1513.00,1513.00,1512.75,1513.00,11,2,13.00
05/10/2007,04:22,1513.00,1513.00,1512.75,1513.00,19,3,22.00
05/10/2007,04:23,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/10/2007,04:24,1512.75,1513.00,1512.75,1512.75,25,3,28.00
05/10/2007,04:25,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/10/2007,04:26,1512.75,1512.75,1512.75,1512.75,0,111,111.00
05/10/2007,04:27,1512.75,1512.75,1512.75,1512.75,0,30,30.00
05/10/2007,04:28,1512.50,1512.75,1512.50,1512.75,1,8,9.00
05/10/2007,04:29,1512.75,1512.75,1512.75,1512.75,6,0,6.00
05/10/2007,04:30,1512.75,1512.75,1512.75,1512.75,54,0,54.00
05/10/2007,04:31,1512.75,1513.25,1512.75,1513.00,233,17,250.00
05/10/2007,04:32,1513.00,1513.00,1512.75,1512.75,0,76,76.00
05/10/2007,04:33,1513.00,1513.25,1513.00,1513.25,14,0,14.00
05/10/2007,04:34,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,04:35,1513.00,1513.00,1513.00,1513.00,0,21,21.00
05/10/2007,04:36,1513.25,1513.50,1513.25,1513.25,81,2,83.00
05/10/2007,04:37,1513.25,1513.25,1513.25,1513.25,0,78,78.00
05/10/2007,04:38,1513.25,1513.25,1513.25,1513.25,0,49,49.00
05/10/2007,04:39,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/10/2007,04:40,1513.00,1513.00,1513.00,1513.00,0,39,39.00
05/10/2007,04:41,1513.00,1513.00,1513.00,1513.00,0,43,43.00
05/10/2007,04:42,1513.00,1513.25,1513.00,1513.00,1,5,6.00
05/10/2007,04:43,1513.00,1513.00,1513.00,1513.00,0,9,9.00
05/10/2007,04:44,1513.00,1513.25,1513.00,1513.25,50,30,80.00
05/10/2007,04:45,1513.25,1513.25,1513.25,1513.25,19,0,19.00
05/10/2007,04:47,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/10/2007,04:48,1513.00,1513.00,1513.00,1513.00,0,116,116.00
05/10/2007,04:49,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/10/2007,04:50,1513.00,1513.25,1513.00,1513.00,8,79,87.00
05/10/2007,04:52,1513.00,1513.00,1513.00,1513.00,0,36,36.00
05/10/2007,04:53,1512.75,1512.75,1512.75,1512.75,0,50,50.00
05/10/2007,04:54,1512.75,1512.75,1512.75,1512.75,0,148,148.00
05/10/2007,04:55,1512.75,1512.75,1512.50,1512.50,0,29,29.00
05/10/2007,04:56,1512.75,1512.75,1512.75,1512.75,3,0,3.00
05/10/2007,04:57,1512.50,1512.75,1512.50,1512.50,1,2,3.00
05/10/2007,04:59,1512.75,1512.75,1512.75,1512.75,105,0,105.00
05/10/2007,05:00,1512.75,1512.75,1512.50,1512.50,223,6,229.00
05/10/2007,05:01,1512.75,1512.75,1512.75,1512.75,284,0,284.00
05/10/2007,05:02,1512.75,1512.75,1512.75,1512.75,65,0,65.00
05/10/2007,05:03,1512.75,1513.00,1512.75,1513.00,7,0,7.00
05/10/2007,05:04,1513.00,1513.00,1512.75,1513.00,7,2,9.00
05/10/2007,05:05,1513.00,1513.00,1513.00,1513.00,8,0,8.00
05/10/2007,05:06,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/10/2007,05:08,1513.00,1513.00,1513.00,1513.00,3,0,3.00
05/10/2007,05:09,1513.00,1513.00,1513.00,1513.00,3,0,3.00
05/10/2007,05:10,1512.75,1512.75,1512.75,1512.75,0,6,6.00
05/10/2007,05:12,1513.00,1513.00,1513.00,1513.00,24,0,24.00
05/10/2007,05:13,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/10/2007,05:14,1512.75,1512.75,1512.75,1512.75,0,10,10.00
05/10/2007,05:15,1512.75,1513.00,1512.75,1513.00,94,20,114.00
05/10/2007,05:16,1513.00,1513.25,1513.00,1513.00,27,31,58.00
05/10/2007,05:17,1513.00,1513.00,1513.00,1513.00,0,16,16.00
05/10/2007,05:18,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/10/2007,05:19,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/10/2007,05:20,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/10/2007,05:21,1513.00,1513.00,1512.75,1513.00,59,29,88.00
05/10/2007,05:22,1512.75,1512.75,1512.75,1512.75,0,224,224.00
05/10/2007,05:23,1513.00,1513.00,1513.00,1513.00,270,0,270.00
05/10/2007,05:24,1513.25,1513.50,1513.25,1513.50,199,0,199.00
05/10/2007,05:25,1513.25,1513.25,1513.25,1513.25,0,108,108.00
05/10/2007,05:26,1513.50,1513.50,1513.00,1513.00,1,74,75.00
05/10/2007,05:27,1513.25,1513.25,1513.00,1513.25,197,10,207.00
05/10/2007,05:28,1513.00,1513.25,1513.00,1513.25,2,1,3.00
05/10/2007,05:29,1513.25,1513.50,1513.25,1513.25,42,5,47.00
05/10/2007,05:30,1513.25,1513.50,1513.25,1513.25,1,55,56.00
05/10/2007,05:31,1513.25,1513.25,1513.25,1513.25,0,161,161.00
05/10/2007,05:32,1513.25,1513.25,1513.25,1513.25,0,39,39.00
05/10/2007,05:33,1513.25,1513.50,1513.25,1513.25,1,92,93.00
05/10/2007,05:34,1513.25,1513.25,1513.00,1513.00,0,15,15.00
05/10/2007,05:37,1513.25,1513.25,1513.00,1513.25,2,5,7.00
05/10/2007,05:38,1513.25,1513.25,1513.25,1513.25,174,0,174.00
05/10/2007,05:39,1513.50,1513.50,1513.00,1513.25,6,77,83.00
05/10/2007,05:40,1513.00,1513.00,1513.00,1513.00,0,56,56.00
05/10/2007,05:41,1513.25,1513.25,1513.25,1513.25,162,0,162.00
05/10/2007,05:42,1513.25,1513.25,1513.25,1513.25,219,0,219.00
05/10/2007,05:43,1513.25,1513.25,1513.25,1513.25,50,0,50.00
05/10/2007,05:44,1513.25,1513.25,1513.25,1513.25,31,0,31.00
05/10/2007,05:45,1513.25,1513.25,1513.00,1513.00,24,2,26.00
05/10/2007,05:46,1513.00,1513.25,1513.00,1513.25,209,219,428.00
05/10/2007,05:47,1513.50,1513.50,1513.25,1513.25,262,50,312.00
05/10/2007,05:50,1513.50,1513.50,1513.25,1513.25,2,159,161.00
05/10/2007,05:51,1513.25,1513.50,1513.25,1513.25,22,90,112.00
05/10/2007,05:52,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/10/2007,05:53,1513.00,1513.25,1513.00,1513.00,5,3,8.00
05/10/2007,05:54,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,05:55,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,05:56,1513.00,1513.25,1513.00,1513.00,2,76,78.00
05/10/2007,05:57,1513.00,1513.00,1513.00,1513.00,0,248,248.00
05/10/2007,05:58,1513.00,1513.00,1513.00,1513.00,0,63,63.00
05/10/2007,05:59,1512.75,1513.25,1512.75,1513.00,3,6,9.00
05/10/2007,06:00,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,06:01,1513.00,1513.50,1513.00,1513.25,215,26,241.00
05/10/2007,06:02,1513.25,1513.50,1513.00,1513.00,183,53,236.00
05/10/2007,06:03,1513.25,1513.25,1512.75,1513.00,110,89,199.00
05/10/2007,06:04,1513.00,1513.00,1512.75,1512.75,50,209,259.00
05/10/2007,06:05,1512.75,1512.75,1512.50,1512.75,73,320,393.00
05/10/2007,06:06,1512.75,1512.75,1512.75,1512.75,2,0,2.00
05/10/2007,06:07,1512.75,1512.75,1512.75,1512.75,84,0,84.00
05/10/2007,06:08,1512.75,1512.75,1512.75,1512.75,69,0,69.00
05/10/2007,06:09,1512.75,1513.00,1512.75,1513.00,217,5,222.00
05/10/2007,06:10,1513.00,1513.00,1512.75,1512.75,113,79,192.00
05/10/2007,06:11,1512.75,1512.75,1512.50,1512.50,0,124,124.00
05/10/2007,06:12,1512.75,1512.75,1512.50,1512.50,1,50,51.00
05/10/2007,06:13,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/10/2007,06:14,1512.75,1512.75,1512.75,1512.75,179,0,179.00
05/10/2007,06:15,1512.75,1513.00,1512.75,1513.00,254,17,271.00
05/10/2007,06:16,1513.00,1513.00,1513.00,1513.00,21,0,21.00
05/10/2007,06:17,1513.00,1513.25,1513.00,1513.25,6,0,6.00
05/10/2007,06:18,1513.00,1513.25,1513.00,1513.25,160,147,307.00
05/10/2007,06:19,1513.25,1513.25,1513.00,1513.00,2,1,3.00
05/10/2007,06:20,1513.25,1513.25,1513.25,1513.25,5,0,5.00
05/10/2007,06:21,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/10/2007,06:22,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,06:24,1513.25,1513.25,1513.25,1513.25,95,0,95.00
05/10/2007,06:25,1513.25,1513.50,1513.25,1513.25,18,22,40.00
05/10/2007,06:26,1513.00,1513.25,1513.00,1513.25,70,1,71.00
05/10/2007,06:27,1513.00,1513.25,1513.00,1513.25,27,12,39.00
05/10/2007,06:28,1513.25,1513.50,1513.25,1513.25,11,1,12.00
05/10/2007,06:29,1513.50,1513.50,1513.25,1513.25,25,5,30.00
05/10/2007,06:30,1513.25,1513.50,1513.25,1513.50,3,11,14.00
05/10/2007,06:31,1513.25,1513.25,1513.25,1513.25,0,6,6.00
05/10/2007,06:32,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/10/2007,06:33,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/10/2007,06:34,1513.50,1513.50,1513.25,1513.25,2,2,4.00
05/10/2007,06:35,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/10/2007,06:36,1513.25,1513.25,1513.00,1513.00,0,272,272.00
05/10/2007,06:37,1513.00,1513.25,1513.00,1513.25,5,1,6.00
05/10/2007,06:38,1513.25,1513.25,1513.00,1513.00,9,50,59.00
05/10/2007,06:39,1513.00,1513.25,1513.00,1513.25,1,1,2.00
05/10/2007,06:40,1513.25,1513.25,1513.00,1513.00,4,2,6.00
05/10/2007,06:41,1513.00,1513.00,1513.00,1513.00,0,7,7.00
05/10/2007,06:42,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/10/2007,06:43,1513.25,1513.25,1513.00,1513.00,1,3,4.00
05/10/2007,06:44,1513.00,1513.00,1513.00,1513.00,0,52,52.00
05/10/2007,06:45,1513.00,1513.25,1512.75,1512.75,31,606,637.00
05/10/2007,06:46,1512.75,1512.75,1512.50,1512.75,92,310,402.00
05/10/2007,06:47,1513.00,1513.00,1513.00,1513.00,156,0,156.00
05/10/2007,06:48,1513.00,1513.00,1512.50,1512.50,44,102,146.00
05/10/2007,06:49,1512.75,1512.75,1512.50,1512.50,8,728,736.00
05/10/2007,06:50,1512.50,1513.00,1512.50,1513.00,203,5,208.00
05/10/2007,06:51,1512.75,1512.75,1512.75,1512.75,0,387,387.00
05/10/2007,06:52,1512.75,1512.75,1512.25,1512.50,639,775,1414.00
05/10/2007,06:53,1512.50,1512.50,1512.25,1512.50,122,3,125.00
05/10/2007,06:54,1512.50,1512.75,1512.50,1512.50,110,25,135.00
05/10/2007,06:55,1512.50,1512.50,1512.25,1512.25,0,216,216.00
05/10/2007,06:56,1512.25,1512.50,1511.75,1512.00,70,813,883.00
05/10/2007,06:57,1512.00,1512.00,1511.50,1511.75,450,435,885.00
05/10/2007,06:58,1511.50,1511.50,1511.00,1511.25,550,826,1376.00
05/10/2007,06:59,1511.50,1511.75,1511.25,1511.50,371,264,635.00
05/10/2007,07:00,1511.75,1511.75,1511.25,1511.75,215,524,739.00
05/10/2007,07:01,1511.75,1511.75,1511.00,1511.25,76,901,977.00
05/10/2007,07:02,1511.25,1511.50,1511.00,1511.25,722,292,1014.00
05/10/2007,07:03,1511.50,1511.50,1511.25,1511.25,12,42,54.00
05/10/2007,07:04,1511.25,1511.50,1511.25,1511.50,37,25,62.00
05/10/2007,07:05,1511.50,1511.75,1511.25,1511.50,219,121,340.00
05/10/2007,07:06,1511.25,1511.75,1511.25,1511.75,278,1,279.00
05/10/2007,07:07,1511.50,1511.50,1511.25,1511.25,0,708,708.00
05/10/2007,07:08,1511.50,1511.50,1511.25,1511.25,3,52,55.00
05/10/2007,07:09,1511.25,1511.75,1511.25,1511.50,2286,249,2535.00
05/10/2007,07:10,1511.50,1511.75,1511.25,1511.25,5,82,87.00
05/10/2007,07:11,1511.50,1511.50,1511.25,1511.25,10,22,32.00
05/10/2007,07:12,1511.50,1511.75,1511.25,1511.50,319,67,386.00
05/10/2007,07:13,1511.75,1511.75,1511.25,1511.25,55,490,545.00
05/10/2007,07:14,1511.25,1511.50,1511.25,1511.50,54,308,362.00
05/10/2007,07:15,1511.25,1511.75,1511.25,1511.50,197,454,651.00
05/10/2007,07:16,1511.50,1511.50,1511.25,1511.50,9,1,10.00
05/10/2007,07:17,1511.50,1511.50,1511.50,1511.50,959,0,959.00
05/10/2007,07:18,1511.50,1511.50,1511.25,1511.25,76,30,106.00
05/10/2007,07:19,1511.25,1511.75,1511.25,1511.50,187,167,354.00
05/10/2007,07:20,1511.50,1511.50,1511.50,1511.50,0,465,465.00
05/10/2007,07:21,1511.50,1511.75,1511.50,1511.50,2,124,126.00
05/10/2007,07:22,1511.50,1511.75,1511.50,1511.75,6,2,8.00
05/10/2007,07:23,1511.50,1511.75,1511.50,1511.75,6,1,7.00
05/10/2007,07:24,1511.75,1511.75,1511.50,1511.75,5,5,10.00
05/10/2007,07:25,1511.50,1512.00,1511.50,1511.75,650,97,747.00
05/10/2007,07:26,1511.75,1512.00,1511.75,1512.00,13,174,187.00
05/10/2007,07:27,1512.00,1512.25,1511.75,1511.75,1291,243,1534.00
05/10/2007,07:28,1511.75,1512.00,1511.50,1512.00,207,384,591.00
05/10/2007,07:29,1512.00,1512.50,1512.00,1512.25,1047,23,1070.00
05/10/2007,07:30,1512.50,1512.50,1512.00,1512.25,708,120,828.00
05/10/2007,07:31,1512.25,1512.75,1511.25,1511.25,1074,1646,2720.00
05/10/2007,07:32,1511.25,1511.75,1511.25,1511.75,892,662,1554.00
05/10/2007,07:33,1511.75,1511.75,1511.50,1511.75,159,1,160.00
05/10/2007,07:34,1511.75,1511.75,1510.75,1510.75,159,1158,1317.00
05/10/2007,07:35,1511.00,1511.50,1511.00,1511.25,802,310,1112.00
05/10/2007,07:36,1511.25,1511.25,1511.25,1511.25,210,0,210.00
05/10/2007,07:37,1511.25,1511.75,1511.00,1511.50,697,53,750.00
05/10/2007,07:38,1511.50,1511.75,1511.50,1511.75,336,250,586.00
05/10/2007,07:39,1511.75,1512.00,1511.25,1511.50,174,1560,1734.00
05/10/2007,07:40,1511.25,1511.75,1511.25,1511.50,366,217,583.00
05/10/2007,07:41,1511.50,1511.75,1511.25,1511.50,4,170,174.00
05/10/2007,07:42,1511.50,1511.75,1511.50,1511.75,272,14,286.00
05/10/2007,07:43,1511.75,1511.75,1511.25,1511.25,534,105,639.00
05/10/2007,07:44,1511.25,1511.50,1511.00,1511.25,918,1093,2011.00
05/10/2007,07:45,1511.25,1511.50,1511.00,1511.25,225,29,254.00
05/10/2007,07:46,1511.50,1511.75,1511.50,1511.75,322,0,322.00
05/10/2007,07:47,1511.75,1512.00,1511.50,1512.00,804,1,805.00
05/10/2007,07:48,1512.00,1512.00,1511.75,1511.75,212,189,401.00
05/10/2007,07:49,1511.75,1512.00,1511.75,1512.00,7,128,135.00
05/10/2007,07:50,1512.00,1512.25,1511.75,1512.00,450,3,453.00
05/10/2007,07:51,1512.25,1512.25,1512.00,1512.00,478,118,596.00
05/10/2007,07:52,1512.25,1512.25,1512.00,1512.00,136,299,435.00
05/10/2007,07:53,1512.00,1512.25,1511.75,1512.00,26,185,211.00
05/10/2007,07:54,1512.00,1512.25,1512.00,1512.00,38,4,42.00
05/10/2007,07:55,1512.25,1512.25,1512.00,1512.00,54,2,56.00
05/10/2007,07:56,1512.25,1512.25,1512.00,1512.00,424,13,437.00
05/10/2007,07:57,1512.25,1512.50,1512.25,1512.50,918,10,928.00
05/10/2007,07:58,1512.50,1513.25,1512.25,1513.00,1833,447,2280.00
05/10/2007,07:59,1512.75,1513.00,1512.75,1512.75,14,147,161.00
05/10/2007,08:00,1512.75,1513.00,1512.75,1512.75,4,63,67.00
05/10/2007,08:01,1512.75,1512.75,1512.75,1512.75,0,236,236.00
05/10/2007,08:02,1512.75,1513.00,1512.50,1512.50,1,493,494.00
05/10/2007,08:03,1512.50,1512.50,1512.00,1512.25,341,871,1212.00
05/10/2007,08:04,1512.25,1512.50,1512.25,1512.25,59,124,183.00
05/10/2007,08:05,1512.25,1512.50,1512.00,1512.25,50,228,278.00
05/10/2007,08:06,1512.25,1512.75,1512.25,1512.75,274,0,274.00
05/10/2007,08:07,1512.75,1512.75,1512.25,1512.50,3,105,108.00
05/10/2007,08:08,1512.50,1512.50,1512.50,1512.50,14,0,14.00
05/10/2007,08:09,1512.25,1512.50,1512.00,1512.00,101,226,327.00
05/10/2007,08:10,1512.00,1512.25,1512.00,1512.00,6,34,40.00
05/10/2007,08:11,1512.00,1512.25,1511.75,1511.75,34,824,858.00
05/10/2007,08:12,1511.75,1512.00,1511.75,1511.75,101,36,137.00
05/10/2007,08:13,1511.75,1512.00,1511.75,1512.00,229,37,266.00
05/10/2007,08:14,1512.00,1512.25,1512.00,1512.00,210,154,364.00
05/10/2007,08:15,1512.00,1512.00,1511.75,1512.00,2,4,6.00
05/10/2007,08:16,1511.75,1512.00,1511.75,1511.75,3,87,90.00
05/10/2007,08:17,1511.75,1511.75,1511.75,1511.75,0,39,39.00
05/10/2007,08:18,1512.00,1512.00,1511.75,1512.00,33,55,88.00
05/10/2007,08:19,1512.00,1512.00,1511.75,1511.75,75,276,351.00
05/10/2007,08:20,1511.75,1512.00,1511.75,1511.75,7,238,245.00
05/10/2007,08:21,1511.75,1512.00,1511.75,1511.75,13,179,192.00
05/10/2007,08:22,1511.75,1512.00,1511.75,1511.75,6,142,148.00
05/10/2007,08:23,1511.50,1512.00,1511.50,1512.00,95,6,101.00
05/10/2007,08:24,1512.00,1512.00,1511.75,1512.00,155,57,212.00
05/10/2007,08:25,1512.00,1512.50,1512.00,1512.50,234,38,272.00
05/10/2007,08:26,1512.25,1512.25,1512.25,1512.25,0,343,343.00
05/10/2007,08:27,1512.00,1512.25,1512.00,1512.25,398,191,589.00
05/10/2007,08:28,1512.00,1512.00,1511.75,1512.00,636,699,1335.00
05/10/2007,08:29,1512.00,1512.00,1511.25,1511.25,152,981,1133.00
05/10/2007,08:30,1511.50,1511.50,1510.75,1510.75,779,2969,3748.00
05/10/2007,08:31,1511.00,1511.50,1510.25,1511.25,5243,4275,9518.00
05/10/2007,08:32,1511.25,1511.25,1510.25,1510.25,3743,6263,10006.00
05/10/2007,08:33,1510.50,1511.00,1510.00,1510.75,3837,3447,7284.00
05/10/2007,08:34,1510.75,1511.00,1510.50,1511.00,2818,482,3300.00
05/10/2007,08:35,1511.00,1511.25,1510.50,1510.75,2217,2350,4567.00
05/10/2007,08:36,1510.75,1511.50,1510.50,1511.50,2598,2221,4819.00
05/10/2007,08:37,1511.50,1512.00,1511.25,1512.00,4174,2401,6575.00
05/10/2007,08:38,1512.00,1512.25,1511.50,1511.75,2900,1942,4842.00
05/10/2007,08:39,1512.00,1512.00,1511.25,1511.50,2055,3020,5075.00
05/10/2007,08:40,1511.75,1511.75,1511.00,1511.25,1319,2247,3566.00
05/10/2007,08:41,1511.50,1511.75,1510.00,1510.50,2752,4851,7603.00
05/10/2007,08:42,1510.50,1510.50,1509.25,1509.50,2246,8570,10816.00
05/10/2007,08:43,1509.50,1509.75,1509.00,1509.25,5136,4240,9376.00
05/10/2007,08:44,1509.50,1510.25,1509.50,1510.25,3691,1428,5119.00
05/10/2007,08:45,1510.25,1510.25,1509.50,1509.75,1752,2494,4246.00
05/10/2007,08:46,1509.75,1510.00,1509.00,1509.50,2136,3379,5515.00
05/10/2007,08:47,1509.50,1510.50,1509.25,1510.25,4218,2068,6286.00
05/10/2007,08:48,1510.25,1510.50,1509.50,1510.00,2067,1258,3325.00
05/10/2007,08:49,1510.25,1511.00,1510.00,1510.75,3848,1216,5064.00
05/10/2007,08:50,1510.75,1510.75,1509.50,1510.00,2996,2376,5372.00
05/10/2007,08:51,1509.75,1510.25,1509.50,1510.00,3140,2292,5432.00
05/10/2007,08:52,1510.00,1510.75,1510.00,1510.75,1750,1398,3148.00
05/10/2007,08:53,1510.75,1510.75,1510.00,1510.50,1640,1521,3161.00
05/10/2007,08:54,1510.50,1510.75,1510.25,1510.75,2134,958,3092.00
05/10/2007,08:55,1510.75,1511.25,1510.50,1510.75,3662,1754,5416.00
05/10/2007,08:56,1510.75,1511.00,1509.75,1510.00,797,3844,4641.00
05/10/2007,08:57,1510.25,1510.75,1509.75,1510.00,2138,2085,4223.00
05/10/2007,08:58,1510.25,1510.50,1509.75,1510.00,3787,2651,6438.00
05/10/2007,08:59,1510.00,1511.50,1510.00,1511.25,6507,474,6981.00
05/10/2007,09:00,1511.25,1512.00,1511.25,1511.25,2449,3270,5719.00
05/10/2007,09:01,1511.25,1511.50,1510.50,1510.50,980,2882,3862.00
05/10/2007,09:02,1510.25,1511.25,1510.25,1511.25,2008,1478,3486.00
05/10/2007,09:03,1511.00,1511.50,1510.75,1511.25,1652,1221,2873.00
05/10/2007,09:04,1511.50,1511.75,1510.50,1511.25,1991,2406,4397.00
05/10/2007,09:05,1511.25,1511.25,1510.75,1510.75,1051,2091,3142.00
05/10/2007,09:06,1510.75,1511.50,1510.50,1510.50,2051,2696,4747.00
05/10/2007,09:07,1510.50,1511.25,1510.50,1511.00,727,319,1046.00
05/10/2007,09:08,1511.00,1512.00,1511.00,1511.25,4688,2568,7256.00
05/10/2007,09:09,1511.50,1511.75,1511.00,1511.25,971,729,1700.00
05/10/2007,09:10,1511.25,1511.75,1511.00,1511.50,539,394,933.00
05/10/2007,09:11,1511.50,1511.50,1510.50,1510.75,821,3910,4731.00
05/10/2007,09:12,1510.75,1511.00,1510.00,1510.50,1833,2935,4768.00
05/10/2007,09:13,1510.50,1511.25,1510.50,1511.25,1513,321,1834.00
05/10/2007,09:14,1511.25,1511.25,1510.50,1510.50,1042,2217,3259.00
05/10/2007,09:15,1510.75,1511.25,1510.50,1510.75,1664,1128,2792.00
05/10/2007,09:16,1510.50,1511.75,1510.50,1511.25,2145,1361,3506.00
05/10/2007,09:17,1511.50,1512.25,1511.25,1511.75,2921,1069,3990.00
05/10/2007,09:18,1512.00,1512.25,1511.75,1512.00,1609,28,1637.00
05/10/2007,09:19,1512.25,1512.75,1512.00,1512.50,4235,2170,6405.00
05/10/2007,09:20,1512.75,1513.00,1512.25,1512.50,5206,1695,6901.00
05/10/2007,09:21,1512.50,1513.00,1512.25,1512.75,1527,659,2186.00
05/10/2007,09:22,1512.75,1513.00,1512.50,1512.50,1297,1990,3287.00
05/10/2007,09:23,1512.25,1513.25,1512.25,1512.75,2759,532,3291.00
05/10/2007,09:24,1512.75,1513.25,1512.75,1513.25,1177,608,1785.00
05/10/2007,09:25,1513.00,1513.25,1512.75,1512.75,615,2266,2881.00
05/10/2007,09:26,1512.75,1513.00,1512.50,1512.75,916,731,1647.00
05/10/2007,09:27,1512.50,1512.75,1512.00,1512.25,331,2238,2569.00
05/10/2007,09:28,1512.25,1512.25,1512.00,1512.25,941,717,1658.00
05/10/2007,09:29,1512.25,1512.50,1512.00,1512.25,603,337,940.00
05/10/2007,09:30,1512.25,1512.50,1512.00,1512.00,162,813,975.00
05/10/2007,09:31,1512.00,1512.25,1511.75,1512.00,972,1782,2754.00
05/10/2007,09:32,1512.00,1512.25,1512.00,1512.00,666,594,1260.00
05/10/2007,09:33,1512.00,1512.50,1511.75,1512.25,427,227,654.00
05/10/2007,09:34,1512.25,1512.75,1512.00,1512.50,984,711,1695.00
05/10/2007,09:35,1512.50,1512.50,1511.75,1511.75,281,907,1188.00
05/10/2007,09:36,1512.00,1512.25,1511.75,1511.75,500,403,903.00
05/10/2007,09:37,1511.75,1512.25,1511.25,1511.75,1865,2396,4261.00
05/10/2007,09:38,1511.75,1512.00,1511.50,1511.75,105,745,850.00
05/10/2007,09:39,1511.75,1512.25,1511.50,1512.00,930,634,1564.00
05/10/2007,09:40,1512.25,1512.75,1512.00,1512.50,2240,447,2687.00
05/10/2007,09:41,1512.75,1513.00,1512.25,1513.00,3015,687,3702.00
05/10/2007,09:42,1513.00,1513.25,1512.75,1512.75,2330,1572,3902.00
05/10/2007,09:43,1513.00,1513.25,1512.75,1513.00,1311,1522,2833.00
05/10/2007,09:44,1513.00,1513.25,1512.50,1512.75,573,1472,2045.00
05/10/2007,09:45,1512.75,1513.75,1512.50,1513.25,8080,2949,11029.00
05/10/2007,09:46,1513.25,1513.25,1512.75,1512.75,265,1096,1361.00
05/10/2007,09:47,1512.75,1513.00,1512.50,1512.50,54,1680,1734.00
05/10/2007,09:48,1512.50,1512.50,1512.25,1512.50,812,1018,1830.00
05/10/2007,09:49,1512.50,1512.75,1512.25,1512.25,1046,771,1817.00
05/10/2007,09:50,1512.50,1512.75,1512.50,1512.75,2029,115,2144.00
05/10/2007,09:51,1512.50,1512.75,1512.00,1512.00,174,1537,1711.00
05/10/2007,09:52,1512.00,1512.50,1512.00,1512.50,392,298,690.00
05/10/2007,09:53,1512.25,1512.50,1512.25,1512.50,130,104,234.00
05/10/2007,09:54,1512.50,1512.50,1512.25,1512.50,123,197,320.00
05/10/2007,09:55,1512.25,1512.75,1512.25,1512.75,719,31,750.00
05/10/2007,09:56,1512.75,1512.75,1512.25,1512.50,353,262,615.00
05/10/2007,09:57,1512.50,1512.50,1511.75,1512.25,1555,2581,4136.00
05/10/2007,09:58,1512.25,1512.25,1512.00,1512.25,114,33,147.00
05/10/2007,09:59,1512.25,1512.50,1512.25,1512.25,660,388,1048.00
05/10/2007,10:00,1512.50,1512.75,1512.25,1512.25,218,472,690.00
05/10/2007,10:01,1512.25,1512.50,1512.00,1512.25,214,319,533.00
05/10/2007,10:02,1512.25,1512.50,1512.00,1512.25,70,282,352.00
05/10/2007,10:03,1512.25,1512.25,1511.75,1511.75,82,1338,1420.00
05/10/2007,10:04,1511.75,1512.00,1511.75,1511.75,96,240,336.00
05/10/2007,10:05,1511.75,1511.75,1511.25,1511.50,172,1924,2096.00
05/10/2007,10:06,1511.25,1511.75,1510.75,1510.75,1426,3506,4932.00
05/10/2007,10:07,1510.75,1511.00,1510.50,1511.00,1204,2258,3462.00
05/10/2007,10:08,1511.00,1511.25,1510.50,1510.50,2374,918,3292.00
05/10/2007,10:09,1510.75,1510.75,1510.25,1510.50,441,1766,2207.00
05/10/2007,10:10,1510.50,1511.00,1510.25,1511.00,2101,623,2724.00
05/10/2007,10:11,1511.00,1511.00,1510.75,1511.00,35,913,948.00
05/10/2007,10:12,1511.00,1511.00,1510.25,1510.50,316,1530,1846.00
05/10/2007,10:13,1510.25,1510.50,1510.25,1510.50,289,108,397.00
05/10/2007,10:14,1510.50,1510.50,1509.25,1509.50,2891,5458,8349.00
05/10/2007,10:15,1509.75,1509.75,1509.25,1509.50,907,2125,3032.00
05/10/2007,10:16,1509.50,1509.75,1508.50,1509.00,3121,7540,10661.00
05/10/2007,10:17,1509.00,1509.25,1507.75,1508.00,2847,8653,11500.00
05/10/2007,10:18,1508.00,1508.25,1507.50,1508.00,5773,8783,14556.00
05/10/2007,10:19,1508.00,1508.50,1507.25,1508.50,4892,2117,7009.00
05/10/2007,10:20,1508.50,1508.75,1508.25,1508.50,3010,1783,4793.00
05/10/2007,10:21,1508.25,1508.75,1508.00,1508.50,2266,2306,4572.00
05/10/2007,10:22,1508.50,1508.50,1508.00,1508.00,1398,1783,3181.00
05/10/2007,10:23,1508.00,1508.25,1507.50,1508.00,2291,3379,5670.00
05/10/2007,10:24,1508.00,1508.25,1507.00,1507.25,851,5810,6661.00
05/10/2007,10:25,1507.25,1507.25,1506.50,1506.75,1615,5568,7183.00
05/10/2007,10:26,1506.75,1506.75,1505.75,1506.00,3740,9281,13021.00
05/10/2007,10:27,1506.00,1506.75,1505.75,1506.50,4592,2814,7406.00
05/10/2007,10:28,1506.25,1507.00,1506.25,1506.75,5281,2241,7522.00
05/10/2007,10:29,1506.75,1507.25,1506.50,1507.00,3458,3499,6957.00
05/10/2007,10:30,1507.00,1507.25,1506.75,1506.75,1560,659,2219.00
05/10/2007,10:31,1506.75,1507.00,1506.00,1506.25,3303,5576,8879.00
05/10/2007,10:32,1506.25,1507.25,1506.25,1507.00,2194,2479,4673.00
05/10/2007,10:33,1506.75,1507.25,1506.50,1507.00,1631,2764,4395.00
05/10/2007,10:34,1507.25,1507.75,1507.00,1507.50,3306,1040,4346.00
05/10/2007,10:35,1507.50,1507.75,1507.25,1507.50,1400,703,2103.00
05/10/2007,10:36,1507.50,1507.50,1507.00,1507.25,1515,2235,3750.00
05/10/2007,10:37,1507.25,1507.25,1506.75,1507.25,972,684,1656.00
05/10/2007,10:38,1507.25,1507.25,1507.00,1507.25,305,485,790.00
05/10/2007,10:39,1507.25,1508.00,1507.25,1507.75,1952,961,2913.00
05/10/2007,10:40,1507.75,1508.25,1507.50,1507.75,3202,836,4038.00
05/10/2007,10:41,1507.75,1508.25,1507.75,1508.25,1743,564,2307.00
05/10/2007,10:42,1508.25,1508.50,1508.00,1508.00,1794,2063,3857.00
05/10/2007,10:43,1508.00,1508.00,1507.50,1507.75,390,1412,1802.00
05/10/2007,10:44,1507.75,1508.00,1507.75,1508.00,500,1160,1660.00
05/10/2007,10:45,1508.00,1508.00,1507.25,1507.50,546,2239,2785.00
05/10/2007,10:46,1507.75,1507.75,1507.00,1507.00,206,2338,2544.00
05/10/2007,10:47,1507.00,1507.25,1507.00,1507.00,113,1223,1336.00
05/10/2007,10:48,1507.25,1507.25,1506.00,1506.25,493,3802,4295.00
05/10/2007,10:49,1506.25,1507.00,1506.25,1507.00,1389,592,1981.00
05/10/2007,10:50,1507.00,1507.00,1506.50,1507.00,1197,1132,2329.00
05/10/2007,10:51,1507.00,1507.50,1507.00,1507.25,1889,327,2216.00
05/10/2007,10:52,1507.25,1507.25,1506.75,1507.00,547,917,1464.00
05/10/2007,10:53,1507.00,1507.25,1505.50,1505.50,816,5846,6662.00
05/10/2007,10:54,1505.50,1506.00,1505.25,1505.50,3678,6504,10182.00
05/10/2007,10:55,1505.50,1505.50,1504.00,1504.75,7904,14252,22156.00
05/10/2007,10:56,1504.75,1505.00,1504.50,1505.00,2413,2077,4490.00
05/10/2007,10:57,1505.00,1505.00,1504.25,1504.50,1529,2261,3790.00
05/10/2007,10:58,1504.75,1504.75,1503.75,1504.25,3231,3553,6784.00
05/10/2007,10:59,1504.25,1504.75,1503.75,1503.75,4812,3554,8366.00
05/10/2007,11:00,1503.75,1504.25,1503.00,1503.25,2912,9298,12210.00
05/10/2007,11:01,1503.00,1503.25,1502.25,1502.50,3773,10955,14728.00
05/10/2007,11:02,1502.50,1502.75,1501.25,1501.50,5248,10474,15722.00
05/10/2007,11:03,1501.50,1502.00,1500.50,1501.00,6516,11899,18415.00
05/10/2007,11:04,1500.75,1501.00,1500.25,1501.00,8533,8673,17206.00
05/10/2007,11:05,1501.00,1501.75,1501.00,1501.75,9047,1987,11034.00
05/10/2007,11:06,1501.75,1502.00,1501.25,1501.75,6237,4287,10524.00
05/10/2007,11:07,1501.75,1502.00,1501.25,1501.50,3320,2917,6237.00
05/10/2007,11:08,1501.25,1501.75,1501.25,1501.75,1663,1112,2775.00
05/10/2007,11:09,1501.75,1502.50,1501.50,1502.25,4218,802,5020.00
05/10/2007,11:10,1502.50,1502.50,1502.00,1502.25,2237,1851,4088.00
05/10/2007,11:11,1502.25,1502.75,1502.00,1502.50,3971,1671,5642.00
05/10/2007,11:12,1502.50,1502.50,1502.00,1502.25,2720,2744,5464.00
05/10/2007,11:13,1502.25,1502.50,1501.75,1502.25,2126,1391,3517.00
05/10/2007,11:14,1502.25,1502.75,1502.00,1502.50,1983,379,2362.00
05/10/2007,11:15,1502.75,1503.00,1502.50,1503.00,3863,648,4511.00
05/10/2007,11:16,1503.00,1503.00,1502.50,1503.00,2048,1875,3923.00
05/10/2007,11:17,1502.75,1503.00,1502.75,1503.00,1237,148,1385.00
05/10/2007,11:18,1503.00,1503.50,1503.00,1503.50,3327,581,3908.00
05/10/2007,11:19,1503.50,1503.50,1503.00,1503.25,2661,3426,6087.00
05/10/2007,11:20,1503.00,1503.50,1503.00,1503.25,1310,309,1619.00
05/10/2007,11:21,1503.25,1503.75,1503.25,1503.75,3248,1829,5077.00
05/10/2007,11:22,1503.50,1503.75,1502.50,1502.75,1468,4972,6440.00
05/10/2007,11:23,1503.00,1503.00,1502.25,1502.75,1497,2769,4266.00
05/10/2007,11:24,1503.00,1503.50,1502.75,1503.25,2392,799,3191.00
05/10/2007,11:25,1503.25,1504.50,1503.00,1504.50,5042,1264,6306.00
05/10/2007,11:26,1504.50,1504.75,1504.00,1504.25,5872,1939,7811.00
05/10/2007,11:27,1504.25,1504.50,1504.25,1504.25,1453,2457,3910.00
05/10/2007,11:28,1504.25,1504.50,1503.75,1503.75,214,1786,2000.00
05/10/2007,11:29,1503.75,1504.00,1503.50,1504.00,1497,1297,2794.00
05/10/2007,11:30,1503.75,1504.00,1503.50,1503.75,842,809,1651.00
05/10/2007,11:31,1503.75,1504.00,1503.50,1504.00,788,75,863.00
05/10/2007,11:32,1503.75,1504.00,1503.50,1503.75,161,560,721.00
05/10/2007,11:33,1503.75,1503.75,1503.25,1503.25,1141,1129,2270.00
05/10/2007,11:34,1503.50,1503.75,1503.00,1503.50,913,1756,2669.00
05/10/2007,11:35,1503.50,1504.00,1503.50,1503.75,823,612,1435.00
05/10/2007,11:36,1503.75,1503.75,1503.50,1503.50,122,587,709.00
05/10/2007,11:37,1503.50,1504.00,1503.50,1503.75,261,267,528.00
05/10/2007,11:38,1503.75,1503.75,1503.00,1503.25,1240,1336,2576.00
05/10/2007,11:39,1503.50,1503.75,1503.25,1503.50,2438,1616,4054.00
05/10/2007,11:40,1503.75,1503.75,1503.25,1503.75,1648,1116,2764.00
05/10/2007,11:41,1503.75,1504.00,1503.50,1503.75,1283,306,1589.00
05/10/2007,11:42,1504.00,1504.75,1504.00,1504.75,3371,1501,4872.00
05/10/2007,11:43,1504.50,1504.75,1503.75,1504.00,70,2292,2362.00
05/10/2007,11:44,1503.75,1504.25,1503.75,1503.75,457,444,901.00
05/10/2007,11:45,1503.75,1504.25,1503.75,1504.25,402,173,575.00
05/10/2007,11:46,1504.25,1504.50,1503.75,1504.25,650,643,1293.00
05/10/2007,11:47,1504.25,1504.75,1504.25,1504.50,1326,174,1500.00
05/10/2007,11:48,1504.50,1504.50,1503.50,1503.50,330,1711,2041.00
05/10/2007,11:49,1503.50,1503.75,1503.25,1503.50,596,1245,1841.00
05/10/2007,11:50,1503.50,1503.75,1503.25,1503.25,730,512,1242.00
05/10/2007,11:51,1503.50,1504.00,1503.25,1503.50,1254,502,1756.00
05/10/2007,11:52,1503.75,1504.00,1503.50,1503.75,1105,581,1686.00
05/10/2007,11:53,1503.75,1504.25,1503.75,1503.75,1381,451,1832.00
05/10/2007,11:54,1503.75,1504.50,1503.75,1504.25,1933,412,2345.00
05/10/2007,11:55,1504.25,1504.75,1504.00,1504.25,1816,856,2672.00
05/10/2007,11:56,1504.25,1504.25,1504.00,1504.25,937,130,1067.00
05/10/2007,11:57,1504.25,1504.50,1504.00,1504.25,618,380,998.00
05/10/2007,11:58,1504.25,1504.25,1503.75,1504.00,212,1031,1243.00
05/10/2007,11:59,1503.75,1504.00,1503.75,1503.75,1107,479,1586.00
05/10/2007,12:00,1503.75,1504.00,1503.25,1503.50,72,1377,1449.00
05/10/2007,12:01,1503.50,1503.75,1503.25,1503.50,493,445,938.00
05/10/2007,12:02,1503.50,1503.50,1503.00,1503.00,275,1923,2198.00
05/10/2007,12:03,1503.00,1503.00,1502.50,1502.75,597,2000,2597.00
05/10/2007,12:04,1502.75,1502.75,1502.25,1502.50,1504,1235,2739.00
05/10/2007,12:05,1502.25,1502.50,1502.00,1502.25,891,1690,2581.00
05/10/2007,12:06,1502.25,1502.50,1501.75,1502.25,2505,2697,5202.00
05/10/2007,12:07,1502.00,1502.75,1502.00,1502.75,2489,680,3169.00
05/10/2007,12:08,1502.75,1502.75,1502.50,1502.75,290,42,332.00
05/10/2007,12:09,1502.50,1502.75,1502.00,1502.00,430,1656,2086.00
05/10/2007,12:10,1502.25,1502.50,1501.75,1502.00,1171,1422,2593.00
05/10/2007,12:11,1502.00,1502.25,1501.75,1502.00,1250,1717,2967.00
05/10/2007,12:12,1502.25,1502.25,1501.50,1501.75,685,1990,2675.00
05/10/2007,12:13,1502.00,1502.00,1501.75,1501.75,79,581,660.00
05/10/2007,12:14,1501.75,1501.75,1500.50,1500.50,1005,5785,6790.00
05/10/2007,12:15,1500.75,1501.25,1500.50,1500.75,3709,1990,5699.00
05/10/2007,12:16,1500.75,1501.25,1500.75,1501.25,1287,2288,3575.00
05/10/2007,12:17,1501.25,1501.75,1501.25,1501.50,2855,894,3749.00
05/10/2007,12:18,1501.75,1501.75,1500.50,1501.00,1533,2484,4017.00
05/10/2007,12:19,1501.00,1501.50,1500.75,1501.50,848,953,1801.00
05/10/2007,12:20,1501.25,1502.25,1501.25,1502.25,2102,55,2157.00
05/10/2007,12:21,1502.25,1502.25,1501.75,1502.00,810,1150,1960.00
05/10/2007,12:22,1502.00,1502.25,1501.50,1501.75,773,1956,2729.00
05/10/2007,12:23,1501.75,1502.25,1501.50,1501.75,618,1765,2383.00
05/10/2007,12:24,1501.50,1502.00,1501.50,1501.75,418,614,1032.00
05/10/2007,12:25,1501.50,1501.75,1500.75,1501.25,1089,2372,3461.00
05/10/2007,12:26,1501.25,1501.50,1501.00,1501.50,492,297,789.00
05/10/2007,12:27,1501.50,1502.00,1501.25,1501.75,1174,742,1916.00
05/10/2007,12:28,1501.50,1502.00,1501.50,1502.00,710,38,748.00
05/10/2007,12:29,1501.75,1502.00,1501.50,1502.00,215,468,683.00
05/10/2007,12:30,1502.00,1502.25,1501.50,1501.50,540,549,1089.00
05/10/2007,12:31,1501.75,1502.00,1501.50,1501.75,263,242,505.00
05/10/2007,12:32,1501.75,1501.75,1501.25,1501.50,105,650,755.00
05/10/2007,12:33,1501.25,1501.50,1499.50,1499.75,2580,9989,12569.00
05/10/2007,12:34,1499.75,1500.25,1498.25,1498.50,5846,12899,18745.00
05/10/2007,12:35,1498.50,1499.00,1497.75,1499.00,9024,5991,15015.00
05/10/2007,12:36,1499.00,1499.25,1498.75,1499.00,3435,2134,5569.00
05/10/2007,12:37,1499.00,1499.00,1498.00,1498.50,3696,5337,9033.00
05/10/2007,12:38,1498.75,1499.25,1498.50,1499.00,3795,708,4503.00
05/10/2007,12:39,1498.75,1499.25,1498.50,1499.25,1239,1399,2638.00
05/10/2007,12:40,1499.25,1500.00,1499.25,1500.00,3919,588,4507.00
05/10/2007,12:41,1499.75,1500.50,1499.75,1500.25,6419,3338,9757.00
05/10/2007,12:42,1500.00,1500.25,1499.75,1499.75,388,1511,1899.00
05/10/2007,12:43,1499.75,1500.00,1499.50,1499.75,361,641,1002.00
05/10/2007,12:44,1499.50,1500.00,1499.50,1500.00,1263,574,1837.00
05/10/2007,12:45,1500.00,1500.25,1499.75,1500.00,1511,924,2435.00
05/10/2007,12:46,1500.00,1500.00,1499.50,1499.75,263,920,1183.00
05/10/2007,12:47,1499.75,1500.25,1499.50,1500.00,1323,593,1916.00
05/10/2007,12:48,1500.00,1500.25,1499.75,1500.00,390,1684,2074.00
05/10/2007,12:49,1499.75,1500.50,1499.75,1500.25,2474,498,2972.00
05/10/2007,12:50,1500.50,1500.75,1500.00,1500.75,1405,653,2058.00
05/10/2007,12:51,1500.75,1501.75,1500.75,1501.50,5674,1837,7511.00
05/10/2007,12:52,1501.50,1501.75,1501.25,1501.75,2464,702,3166.00
05/10/2007,12:53,1502.00,1502.00,1501.50,1501.50,1572,1636,3208.00
05/10/2007,12:54,1501.75,1502.00,1501.50,1501.50,941,1327,2268.00
05/10/2007,12:55,1501.50,1502.50,1501.50,1501.75,2052,977,3029.00
05/10/2007,12:56,1502.00,1502.00,1501.25,1501.50,628,1882,2510.00
05/10/2007,12:57,1501.50,1502.25,1501.50,1502.00,2321,1010,3331.00
05/10/2007,12:58,1502.00,1502.25,1501.50,1501.75,198,1925,2123.00
05/10/2007,12:59,1501.75,1502.00,1501.00,1501.00,421,2101,2522.00
05/10/2007,13:00,1501.25,1501.50,1501.25,1501.25,539,199,738.00
05/10/2007,13:01,1501.25,1502.00,1501.00,1502.00,1366,720,2086.00
05/10/2007,13:02,1502.00,1503.00,1501.75,1503.00,5194,1169,6363.00
05/10/2007,13:03,1503.00,1503.75,1502.75,1503.25,4169,1931,6100.00
05/10/2007,13:04,1503.25,1503.50,1503.00,1503.25,1071,1172,2243.00
05/10/2007,13:05,1503.00,1503.50,1502.75,1503.25,1037,982,2019.00
05/10/2007,13:06,1503.50,1503.50,1502.75,1502.75,172,2127,2299.00
05/10/2007,13:07,1502.75,1503.25,1502.50,1502.75,1252,1590,2842.00
05/10/2007,13:08,1502.75,1503.25,1502.50,1502.75,1069,592,1661.00
05/10/2007,13:09,1502.75,1503.00,1502.75,1503.00,92,59,151.00
05/10/2007,13:10,1502.75,1503.00,1502.50,1502.50,313,1111,1424.00
05/10/2007,13:11,1502.50,1503.00,1502.50,1503.00,439,96,535.00
05/10/2007,13:12,1503.00,1503.25,1502.50,1502.50,1182,1045,2227.00
05/10/2007,13:13,1502.50,1502.75,1502.25,1502.50,559,649,1208.00
05/10/2007,13:14,1502.25,1502.25,1501.50,1502.00,1600,3104,4704.00
05/10/2007,13:15,1502.00,1502.25,1501.75,1501.75,671,810,1481.00
05/10/2007,13:16,1501.75,1502.25,1501.75,1502.00,618,339,957.00
05/10/2007,13:17,1502.25,1502.50,1502.00,1502.50,1055,538,1593.00
05/10/2007,13:18,1502.50,1503.00,1502.50,1502.75,1038,252,1290.00
05/10/2007,13:19,1502.75,1502.75,1502.50,1502.75,593,583,1176.00
05/10/2007,13:20,1502.75,1503.25,1502.75,1503.00,1082,791,1873.00
05/10/2007,13:21,1503.00,1503.25,1502.50,1502.75,635,967,1602.00
05/10/2007,13:22,1502.75,1503.25,1502.50,1503.25,888,658,1546.00
05/10/2007,13:23,1503.00,1503.50,1502.75,1503.25,944,720,1664.00
05/10/2007,13:24,1503.25,1503.50,1502.75,1502.75,165,1779,1944.00
05/10/2007,13:25,1502.75,1503.00,1502.50,1502.75,729,384,1113.00
05/10/2007,13:26,1502.50,1503.00,1502.50,1502.75,476,263,739.00
05/10/2007,13:27,1502.75,1502.75,1502.25,1502.50,212,1279,1491.00
05/10/2007,13:28,1502.50,1503.25,1502.50,1503.00,891,633,1524.00
05/10/2007,13:29,1503.00,1504.50,1502.75,1504.50,7525,6563,14088.00
05/10/2007,13:30,1504.25,1504.50,1503.50,1503.75,832,3059,3891.00
05/10/2007,13:31,1503.75,1503.75,1503.25,1503.50,625,1925,2550.00
05/10/2007,13:32,1503.50,1503.75,1503.00,1503.50,654,1178,1832.00
05/10/2007,13:33,1503.50,1504.00,1503.50,1504.00,933,257,1190.00
05/10/2007,13:34,1504.00,1504.25,1503.25,1503.25,268,2253,2521.00
05/10/2007,13:35,1503.25,1503.50,1503.25,1503.25,1131,343,1474.00
05/10/2007,13:36,1503.50,1503.50,1502.75,1502.75,76,1633,1709.00
05/10/2007,13:37,1502.75,1503.00,1502.25,1502.50,1837,1907,3744.00
05/10/2007,13:38,1502.75,1503.00,1502.25,1502.75,989,1720,2709.00
05/10/2007,13:39,1502.75,1503.00,1502.50,1502.75,299,1000,1299.00
05/10/2007,13:40,1502.75,1502.75,1502.50,1502.50,21,1027,1048.00
05/10/2007,13:41,1502.50,1502.75,1502.25,1502.25,1265,652,1917.00
05/10/2007,13:42,1502.25,1503.00,1502.25,1503.00,1346,167,1513.00
05/10/2007,13:43,1503.00,1503.00,1502.50,1503.00,360,1093,1453.00
05/10/2007,13:44,1503.00,1503.50,1502.75,1503.25,1303,990,2293.00
05/10/2007,13:45,1503.25,1503.25,1503.00,1503.25,296,21,317.00
05/10/2007,13:46,1503.25,1503.50,1502.75,1503.00,211,1456,1667.00
05/10/2007,13:47,1503.00,1503.50,1502.75,1503.50,937,308,1245.00
05/10/2007,13:48,1503.50,1503.50,1503.00,1503.50,605,264,869.00
05/10/2007,13:49,1503.50,1503.50,1503.25,1503.50,569,4,573.00
05/10/2007,13:50,1503.50,1503.50,1503.25,1503.50,377,83,460.00
05/10/2007,13:51,1503.50,1503.50,1503.00,1503.00,376,775,1151.00
05/10/2007,13:52,1503.25,1503.25,1502.75,1503.00,358,496,854.00
05/10/2007,13:53,1502.75,1503.00,1502.25,1502.25,273,2534,2807.00
05/10/2007,13:54,1502.25,1502.50,1501.75,1501.75,1852,5351,7203.00
05/10/2007,13:55,1501.75,1502.50,1501.75,1502.50,2724,333,3057.00
05/10/2007,13:56,1502.25,1503.00,1502.25,1502.75,1718,311,2029.00
05/10/2007,13:57,1502.75,1503.00,1502.00,1502.25,1223,1817,3040.00
05/10/2007,13:58,1502.25,1502.75,1502.00,1502.50,1669,370,2039.00
05/10/2007,13:59,1502.50,1502.50,1501.75,1502.00,459,1133,1592.00
05/10/2007,14:00,1501.75,1502.00,1501.50,1501.75,1954,2368,4322.00
05/10/2007,14:01,1501.75,1501.75,1500.75,1500.75,344,5399,5743.00
05/10/2007,14:02,1500.75,1501.00,1499.75,1500.50,5397,6946,12343.00
05/10/2007,14:03,1500.50,1500.50,1500.00,1500.25,880,2822,3702.00
05/10/2007,14:04,1500.25,1501.00,1500.00,1500.75,2695,810,3505.00
05/10/2007,14:05,1500.75,1500.75,1500.25,1500.50,860,1504,2364.00
05/10/2007,14:06,1500.50,1500.75,1500.25,1500.25,243,671,914.00
05/10/2007,14:07,1500.25,1500.75,1500.00,1500.50,770,908,1678.00
05/10/2007,14:08,1500.50,1500.50,1499.50,1499.50,462,3271,3733.00
05/10/2007,14:09,1499.50,1499.75,1499.25,1499.25,1929,4785,6714.00
05/10/2007,14:10,1499.25,1499.25,1498.50,1499.00,2056,3510,5566.00
05/10/2007,14:11,1499.00,1499.25,1498.50,1498.75,2059,2521,4580.00
05/10/2007,14:12,1498.75,1499.50,1498.50,1499.50,4469,2787,7256.00
05/10/2007,14:13,1499.50,1500.75,1499.50,1500.75,4744,1740,6484.00
05/10/2007,14:14,1500.75,1501.25,1500.25,1501.25,2815,433,3248.00
05/10/2007,14:15,1501.00,1501.75,1500.50,1501.50,3951,2694,6645.00
05/10/2007,14:16,1501.50,1501.50,1500.75,1501.25,1393,1724,3117.00
05/10/2007,14:17,1501.25,1501.50,1500.75,1501.25,1114,1941,3055.00
05/10/2007,14:18,1501.50,1501.75,1501.00,1501.25,1403,1057,2460.00
05/10/2007,14:19,1501.25,1501.75,1501.25,1501.50,430,334,764.00
05/10/2007,14:20,1501.50,1501.50,1500.50,1500.75,183,2015,2198.00
05/10/2007,14:21,1500.75,1500.75,1500.00,1500.25,3277,5790,9067.00
05/10/2007,14:22,1500.25,1501.50,1500.25,1501.25,3440,1397,4837.00
05/10/2007,14:23,1501.50,1501.50,1501.00,1501.25,435,1652,2087.00
05/10/2007,14:24,1501.25,1501.50,1501.00,1501.00,203,812,1015.00
05/10/2007,14:25,1500.75,1501.25,1500.50,1500.75,1053,1728,2781.00
05/10/2007,14:26,1500.50,1501.00,1500.50,1501.00,652,616,1268.00
05/10/2007,14:27,1501.00,1501.00,1499.25,1500.25,1966,3766,5732.00
05/10/2007,14:28,1500.00,1500.00,1499.00,1499.50,1699,4721,6420.00
05/10/2007,14:29,1499.50,1500.00,1499.25,1499.75,2275,983,3258.00
05/10/2007,14:30,1499.75,1500.00,1499.25,1500.00,1271,1282,2553.00
05/10/2007,14:31,1500.00,1500.25,1499.75,1500.00,1710,1223,2933.00
05/10/2007,14:32,1500.00,1500.25,1499.25,1499.75,1836,1884,3720.00
05/10/2007,14:33,1499.75,1500.00,1499.25,1499.50,1241,1008,2249.00
05/10/2007,14:34,1499.25,1500.00,1499.25,1499.75,1029,548,1577.00
05/10/2007,14:35,1499.75,1500.00,1499.25,1499.75,764,1171,1935.00
05/10/2007,14:36,1499.75,1500.00,1499.50,1499.50,841,249,1090.00
05/10/2007,14:37,1499.75,1500.25,1499.25,1500.25,2285,776,3061.00
05/10/2007,14:38,1500.25,1500.50,1499.75,1499.75,2081,836,2917.00
05/10/2007,14:39,1500.00,1500.25,1499.75,1500.00,692,295,987.00
05/10/2007,14:40,1499.75,1499.75,1498.75,1499.00,342,3836,4178.00
05/10/2007,14:41,1498.75,1499.25,1498.25,1498.25,1861,3842,5703.00
05/10/2007,14:42,1498.25,1499.50,1498.25,1499.00,3378,2182,5560.00
05/10/2007,14:43,1499.00,1499.25,1498.50,1499.00,1314,1315,2629.00
05/10/2007,14:44,1499.00,1499.00,1497.50,1497.50,1260,7144,8404.00
05/10/2007,14:45,1497.50,1498.00,1497.25,1497.75,3843,5059,8902.00
05/10/2007,14:46,1497.50,1499.00,1497.50,1498.75,4731,2924,7655.00
05/10/2007,14:47,1498.75,1499.00,1498.25,1498.25,1268,2573,3841.00
05/10/2007,14:48,1498.25,1499.00,1498.25,1498.50,1528,973,2501.00
05/10/2007,14:49,1498.50,1499.00,1498.25,1498.25,831,2032,2863.00
05/10/2007,14:50,1498.50,1498.50,1498.00,1498.25,644,1400,2044.00
05/10/2007,14:51,1498.25,1498.50,1498.00,1498.25,664,2309,2973.00
05/10/2007,14:52,1498.25,1498.50,1497.50,1497.75,2590,3260,5850.00
05/10/2007,14:53,1497.75,1498.25,1497.75,1497.75,995,1402,2397.00
05/10/2007,14:54,1498.00,1498.00,1497.50,1497.75,1796,1461,3257.00
05/10/2007,14:55,1497.75,1497.75,1497.00,1497.25,3223,6638,9861.00
05/10/2007,14:56,1497.00,1497.50,1496.50,1496.75,2469,7448,9917.00
05/10/2007,14:57,1497.00,1497.00,1496.25,1496.75,2792,4925,7717.00
05/10/2007,14:58,1497.00,1497.25,1496.75,1497.00,3391,3541,6932.00
05/10/2007,14:59,1497.00,1497.00,1496.50,1496.75,1688,3083,4771.00
05/10/2007,15:00,1496.50,1497.25,1496.00,1497.25,10984,8140,19124.00
05/10/2007,15:01,1497.00,1498.25,1496.75,1498.00,13156,8380,21536.00
05/10/2007,15:02,1498.00,1498.50,1497.75,1498.00,6207,2657,8864.00
05/10/2007,15:03,1498.25,1498.50,1498.00,1498.25,3775,1748,5523.00
05/10/2007,15:04,1498.25,1498.75,1498.00,1498.50,2726,599,3325.00
05/10/2007,15:05,1498.25,1499.00,1498.25,1498.75,3409,2074,5483.00
05/10/2007,15:06,1498.75,1499.25,1498.50,1499.00,2489,1057,3546.00
05/10/2007,15:07,1498.75,1499.00,1498.25,1498.50,2316,3537,5853.00
05/10/2007,15:08,1498.25,1498.75,1498.25,1498.50,1671,1566,3237.00
05/10/2007,15:09,1498.75,1498.75,1498.25,1498.50,3254,1349,4603.00
05/10/2007,15:10,1498.50,1498.75,1498.25,1498.50,1354,321,1675.00
05/10/2007,15:11,1498.75,1498.75,1498.50,1498.50,980,543,1523.00
05/10/2007,15:12,1498.75,1499.25,1498.75,1498.75,3024,922,3946.00
05/10/2007,15:13,1499.00,1499.25,1498.75,1499.00,1946,1029,2975.00
05/10/2007,15:14,1499.00,1499.25,1498.75,1499.25,2991,628,3619.00
05/10/2007,15:15,1499.25,1499.50,1499.00,1499.00,9034,3920,12954.00
05/10/2007,15:31,1499.00,1499.25,1498.75,1498.75,32,1504,1536.00
05/10/2007,15:32,1498.75,1499.25,1498.75,1498.75,1107,489,1596.00
05/10/2007,15:33,1498.75,1498.75,1498.50,1498.75,24,167,191.00
05/10/2007,15:34,1498.75,1499.00,1498.50,1499.00,316,2,318.00
05/10/2007,15:35,1498.75,1499.00,1498.75,1499.00,8,6,14.00
05/10/2007,15:36,1499.00,1499.00,1498.50,1498.75,95,273,368.00
05/10/2007,15:37,1498.75,1498.75,1498.50,1498.50,67,3,70.00
05/10/2007,15:38,1498.75,1498.75,1498.75,1498.75,70,0,70.00
05/10/2007,15:39,1499.00,1499.00,1498.75,1498.75,10,177,187.00
05/10/2007,15:40,1498.75,1498.75,1498.75,1498.75,0,16,16.00
05/10/2007,15:41,1498.75,1499.00,1498.75,1499.00,100,35,135.00
05/10/2007,15:42,1498.75,1498.75,1498.50,1498.50,0,84,84.00
05/10/2007,15:43,1498.50,1498.75,1498.50,1498.75,10,30,40.00
05/10/2007,15:44,1498.50,1498.50,1498.25,1498.25,3,910,913.00
05/10/2007,15:45,1498.50,1498.50,1498.25,1498.25,11,100,111.00
05/10/2007,15:46,1498.25,1498.50,1498.25,1498.50,6,204,210.00
05/10/2007,15:47,1498.50,1498.50,1498.25,1498.25,1,1,2.00
05/10/2007,15:48,1498.50,1498.50,1498.50,1498.50,1,0,1.00
05/10/2007,15:49,1498.25,1498.25,1498.25,1498.25,0,12,12.00
05/10/2007,15:50,1498.25,1498.50,1498.25,1498.25,2,110,112.00
05/10/2007,15:51,1498.25,1498.25,1498.25,1498.25,0,66,66.00
05/10/2007,15:52,1498.50,1498.50,1498.25,1498.50,4,53,57.00
05/10/2007,15:53,1498.50,1498.50,1498.50,1498.50,4,0,4.00
05/10/2007,15:54,1498.50,1498.50,1498.50,1498.50,209,0,209.00
05/10/2007,15:55,1498.75,1498.75,1498.50,1498.75,38,1,39.00
05/10/2007,15:56,1498.75,1499.00,1498.75,1499.00,228,2,230.00
05/10/2007,15:57,1499.00,1499.00,1499.00,1499.00,7,0,7.00
05/10/2007,15:58,1498.75,1499.00,1498.75,1499.00,1,8,9.00
05/10/2007,15:59,1498.75,1498.75,1498.50,1498.50,0,129,129.00
05/10/2007,16:00,1498.75,1498.75,1498.50,1498.75,46,13,59.00
05/10/2007,17:01,1498.50,1498.75,1498.50,1498.75,3,127,130.00
05/10/2007,17:02,1498.75,1498.75,1498.25,1498.50,37,101,138.00
05/10/2007,17:03,1498.50,1498.50,1498.25,1498.50,19,26,45.00
05/10/2007,17:04,1498.50,1498.50,1498.50,1498.50,2,0,2.00
05/10/2007,17:05,1498.50,1498.50,1498.50,1498.50,60,0,60.00
05/10/2007,17:06,1498.50,1498.75,1498.50,1498.75,64,0,64.00
05/10/2007,17:07,1498.75,1498.75,1498.75,1498.75,10,0,10.00
05/10/2007,17:08,1498.50,1498.50,1498.50,1498.50,0,59,59.00
05/10/2007,17:09,1498.50,1498.50,1498.50,1498.50,0,75,75.00
05/10/2007,17:10,1498.25,1498.25,1498.25,1498.25,0,27,27.00
05/10/2007,17:11,1498.25,1498.25,1498.25,1498.25,0,3,3.00
05/10/2007,17:12,1498.25,1498.25,1498.25,1498.25,0,1,1.00
05/10/2007,17:13,1498.50,1498.50,1498.50,1498.50,7,0,7.00
05/10/2007,17:14,1498.25,1498.25,1498.25,1498.25,0,1,1.00
05/10/2007,17:15,1498.50,1498.50,1498.50,1498.50,35,0,35.00
05/10/2007,17:16,1498.50,1498.50,1498.50,1498.50,44,0,44.00
05/10/2007,17:17,1498.50,1498.50,1498.50,1498.50,2,0,2.00
05/10/2007,17:18,1498.50,1498.50,1498.25,1498.25,7,7,14.00
05/10/2007,17:19,1498.50,1498.50,1498.50,1498.50,5,0,5.00
05/10/2007,17:20,1498.50,1498.50,1498.50,1498.50,40,0,40.00
05/10/2007,17:21,1498.50,1498.50,1498.25,1498.25,4,1,5.00
05/10/2007,17:22,1498.50,1498.50,1498.25,1498.50,4,1,5.00
05/10/2007,17:24,1498.50,1498.75,1498.25,1498.25,140,90,230.00
05/10/2007,17:25,1498.50,1498.50,1498.50,1498.50,13,0,13.00
05/10/2007,17:26,1498.50,1498.50,1498.50,1498.50,5,0,5.00
05/10/2007,17:29,1498.50,1498.50,1498.50,1498.50,1,0,1.00
05/10/2007,17:30,1498.50,1498.50,1498.50,1498.50,5,0,5.00
05/10/2007,17:31,1498.50,1498.50,1498.50,1498.50,31,0,31.00
05/10/2007,17:33,1498.50,1498.50,1498.50,1498.50,27,0,27.00
05/10/2007,17:35,1498.25,1498.25,1498.25,1498.25,0,8,8.00
05/10/2007,17:38,1498.25,1498.25,1498.25,1498.25,0,12,12.00
05/10/2007,17:40,1498.50,1498.50,1498.25,1498.25,5,1,6.00
05/10/2007,17:43,1498.50,1498.50,1498.25,1498.25,1,20,21.00
05/10/2007,17:47,1498.50,1498.50,1498.25,1498.25,2,30,32.00
05/10/2007,17:48,1498.25,1498.25,1498.25,1498.25,0,1,1.00
05/10/2007,17:49,1498.25,1498.25,1498.25,1498.25,0,2,2.00
05/10/2007,17:50,1498.50,1498.50,1498.50,1498.50,1,0,1.00
05/10/2007,17:53,1498.50,1498.50,1498.50,1498.50,2,0,2.00
05/10/2007,17:55,1498.50,1498.50,1498.50,1498.50,51,0,51.00
05/10/2007,17:57,1498.25,1498.50,1498.25,1498.25,1,18,19.00
05/10/2007,17:58,1498.25,1498.25,1498.25,1498.25,0,22,22.00
05/10/2007,17:59,1498.25,1498.25,1498.00,1498.00,0,32,32.00
05/10/2007,18:00,1498.00,1498.00,1498.00,1498.00,0,201,201.00
05/10/2007,18:01,1498.00,1498.50,1498.00,1498.50,45,1,46.00
05/10/2007,18:02,1498.00,1498.00,1498.00,1498.00,0,1,1.00
05/10/2007,18:03,1498.25,1498.25,1498.25,1498.25,1,0,1.00
05/10/2007,18:05,1498.00,1498.00,1498.00,1498.00,0,1,1.00
05/10/2007,18:06,1498.00,1498.00,1498.00,1498.00,0,65,65.00
05/10/2007,18:07,1498.00,1498.00,1498.00,1498.00,0,36,36.00
05/10/2007,18:08,1497.75,1497.75,1497.75,1497.75,0,4,4.00
05/10/2007,18:09,1498.00,1498.00,1498.00,1498.00,8,0,8.00
05/10/2007,18:10,1498.00,1498.00,1498.00,1498.00,9,0,9.00
05/10/2007,18:11,1498.00,1498.00,1498.00,1498.00,1,0,1.00
05/10/2007,18:13,1498.25,1498.25,1498.25,1498.25,160,0,160.00
05/10/2007,18:14,1498.25,1498.25,1498.25,1498.25,3,0,3.00
05/10/2007,18:15,1498.25,1498.25,1498.25,1498.25,55,0,55.00
05/10/2007,18:16,1498.00,1498.00,1498.00,1498.00,0,1,1.00
05/10/2007,18:17,1498.00,1498.00,1498.00,1498.00,0,12,12.00
05/10/2007,18:18,1498.25,1498.25,1498.25,1498.25,38,0,38.00
05/10/2007,18:20,1498.25,1498.25,1498.25,1498.25,20,0,20.00
05/10/2007,18:21,1498.25,1498.25,1498.00,1498.25,31,48,79.00
05/10/2007,18:23,1498.25,1498.25,1498.25,1498.25,4,0,4.00
05/10/2007,18:24,1498.50,1498.50,1498.50,1498.50,25,0,25.00
05/10/2007,18:27,1498.25,1498.50,1498.25,1498.50,1,6,7.00
05/10/2007,18:30,1498.25,1498.25,1498.25,1498.25,0,20,20.00
05/10/2007,18:31,1498.50,1498.50,1498.50,1498.50,43,0,43.00
05/10/2007,18:32,1498.25,1498.25,1498.25,1498.25,0,5,5.00
05/10/2007,18:33,1498.50,1498.50,1498.50,1498.50,1,0,1.00
05/10/2007,18:36,1498.25,1498.50,1498.25,1498.50,4,1,5.00
05/10/2007,18:37,1498.50,1498.50,1498.25,1498.25,6,1,7.00
05/10/2007,18:38,1498.25,1498.50,1498.25,1498.50,30,1,31.00
05/10/2007,18:39,1498.50,1498.50,1498.25,1498.25,1,1,2.00
05/10/2007,18:40,1498.50,1498.50,1498.50,1498.50,41,0,41.00
05/10/2007,18:41,1498.75,1498.75,1498.75,1498.75,1,0,1.00
05/10/2007,18:42,1498.75,1498.75,1498.75,1498.75,10,0,10.00
05/10/2007,18:43,1498.75,1498.75,1498.75,1498.75,1,0,1.00
05/10/2007,18:44,1498.75,1498.75,1498.75,1498.75,1,0,1.00
05/10/2007,18:45,1498.50,1498.50,1498.50,1498.50,0,1,1.00
05/10/2007,18:46,1498.75,1498.75,1498.50,1498.75,87,3,90.00
05/10/2007,18:47,1498.50,1498.75,1498.50,1498.50,4,2,6.00
05/10/2007,18:48,1498.75,1499.00,1498.75,1499.00,42,0,42.00
05/10/2007,18:49,1498.75,1498.75,1498.75,1498.75,0,10,10.00
05/10/2007,18:50,1498.75,1498.75,1498.75,1498.75,0,26,26.00
05/10/2007,18:51,1498.75,1498.75,1498.75,1498.75,0,14,14.00
05/10/2007,18:52,1498.75,1498.75,1498.75,1498.75,0,32,32.00
05/10/2007,18:54,1499.00,1499.00,1499.00,1499.00,8,0,8.00
05/10/2007,18:56,1498.50,1498.50,1498.50,1498.50,0,1,1.00
05/10/2007,18:57,1498.75,1498.75,1498.75,1498.75,5,0,5.00
05/10/2007,18:58,1498.75,1498.75,1498.50,1498.75,6,10,16.00
05/10/2007,18:59,1498.75,1498.75,1498.75,1498.75,1,0,1.00
05/10/2007,19:00,1498.75,1498.75,1498.50,1498.50,3,3,6.00
05/10/2007,19:01,1498.75,1499.00,1498.75,1498.75,33,1,34.00
05/10/2007,19:03,1498.75,1498.75,1498.75,1498.75,0,4,4.00
05/10/2007,19:04,1498.75,1498.75,1498.75,1498.75,0,45,45.00
05/10/2007,19:05,1498.75,1499.00,1498.75,1498.75,4,170,174.00
05/10/2007,19:06,1498.75,1498.75,1498.75,1498.75,0,4,4.00
05/10/2007,19:07,1498.75,1498.75,1498.75,1498.75,0,2,2.00
05/10/2007,19:08,1499.00,1499.00,1499.00,1499.00,111,0,111.00
05/10/2007,19:09,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:10,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:13,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,19:14,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:16,1498.75,1499.00,1498.75,1499.00,45,1,46.00
05/10/2007,19:17,1499.00,1499.00,1499.00,1499.00,6,0,6.00
05/10/2007,19:18,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,19:21,1499.00,1499.00,1499.00,1499.00,2,0,2.00
05/10/2007,19:25,1499.00,1499.00,1498.75,1498.75,2,2,4.00
05/10/2007,19:27,1499.00,1499.00,1499.00,1499.00,20,0,20.00
05/10/2007,19:28,1499.00,1499.00,1499.00,1499.00,17,0,17.00
05/10/2007,19:29,1499.00,1499.00,1499.00,1499.00,15,0,15.00
05/10/2007,19:30,1499.00,1499.00,1499.00,1499.00,10,0,10.00
05/10/2007,19:31,1499.00,1499.00,1499.00,1499.00,6,0,6.00
05/10/2007,19:33,1499.25,1499.25,1499.00,1499.00,9,1,10.00
05/10/2007,19:34,1499.00,1499.25,1499.00,1499.25,5,1,6.00
05/10/2007,19:35,1499.25,1499.25,1499.25,1499.25,46,0,46.00
05/10/2007,19:36,1499.25,1499.25,1499.25,1499.25,1,0,1.00
05/10/2007,19:37,1499.25,1499.25,1499.25,1499.25,1,0,1.00
05/10/2007,19:38,1499.25,1499.25,1499.25,1499.25,1,0,1.00
05/10/2007,19:39,1499.00,1499.00,1499.00,1499.00,0,3,3.00
05/10/2007,19:40,1499.00,1499.00,1499.00,1499.00,0,51,51.00
05/10/2007,19:41,1499.00,1499.00,1498.75,1498.75,0,42,42.00
05/10/2007,19:43,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:44,1499.00,1499.00,1498.75,1498.75,20,2,22.00
05/10/2007,19:45,1498.75,1499.00,1498.75,1499.00,2,1,3.00
05/10/2007,19:46,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,19:47,1499.00,1499.00,1498.75,1498.75,1,1,2.00
05/10/2007,19:48,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:49,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:50,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,19:51,1498.75,1498.75,1498.75,1498.75,0,10,10.00
05/10/2007,19:53,1498.75,1498.75,1498.75,1498.75,0,5,5.00
05/10/2007,19:54,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,19:59,1499.00,1499.00,1499.00,1499.00,30,0,30.00
05/10/2007,20:03,1499.00,1499.00,1498.75,1498.75,2,3,5.00
05/10/2007,20:05,1499.00,1499.00,1499.00,1499.00,26,0,26.00
05/10/2007,20:07,1499.00,1499.00,1498.75,1498.75,1,5,6.00
05/10/2007,20:08,1499.00,1499.00,1498.75,1499.00,74,11,85.00
05/10/2007,20:09,1498.75,1499.00,1498.75,1499.00,2,80,82.00
05/10/2007,20:10,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,20:12,1499.00,1499.00,1499.00,1499.00,5,0,5.00
05/10/2007,20:13,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,20:16,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,20:17,1499.00,1499.00,1498.75,1498.75,4,6,10.00
05/10/2007,20:19,1498.75,1498.75,1498.75,1498.75,0,4,4.00
05/10/2007,20:20,1499.00,1499.00,1499.00,1499.00,16,0,16.00
05/10/2007,20:21,1499.00,1499.00,1499.00,1499.00,2,0,2.00
05/10/2007,20:24,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,20:26,1499.00,1499.00,1499.00,1499.00,30,0,30.00
05/10/2007,20:27,1498.75,1498.75,1498.75,1498.75,0,8,8.00
05/10/2007,20:31,1498.75,1498.75,1498.50,1498.50,0,175,175.00
05/10/2007,20:32,1498.75,1498.75,1498.50,1498.50,1,1,2.00
05/10/2007,20:33,1498.50,1498.50,1498.50,1498.50,0,2,2.00
05/10/2007,20:34,1498.50,1498.50,1498.50,1498.50,0,2,2.00
05/10/2007,20:38,1498.50,1498.75,1498.50,1498.50,5,159,164.00
05/10/2007,20:39,1498.50,1498.50,1498.50,1498.50,0,20,20.00
05/10/2007,20:40,1498.50,1498.50,1498.50,1498.50,0,1,1.00
05/10/2007,20:41,1498.50,1498.50,1498.50,1498.50,0,51,51.00
05/10/2007,20:42,1498.50,1498.50,1498.50,1498.50,0,25,25.00
05/10/2007,20:43,1498.50,1498.50,1498.50,1498.50,0,1,1.00
05/10/2007,20:48,1498.50,1498.50,1498.25,1498.25,0,94,94.00
05/10/2007,20:50,1498.00,1498.25,1498.00,1498.25,2,2,4.00
05/10/2007,20:54,1498.25,1498.25,1498.25,1498.25,3,0,3.00
05/10/2007,20:55,1498.25,1498.25,1498.25,1498.25,1,0,1.00
05/10/2007,20:56,1498.25,1498.25,1498.25,1498.25,3,0,3.00
05/10/2007,20:58,1498.25,1498.25,1498.25,1498.25,5,0,5.00
05/10/2007,20:59,1498.25,1498.25,1498.25,1498.25,9,0,9.00
05/10/2007,21:00,1498.50,1498.50,1498.50,1498.50,94,0,94.00
05/10/2007,21:01,1498.75,1498.75,1498.75,1498.75,132,0,132.00
05/10/2007,21:02,1498.75,1498.75,1498.75,1498.75,25,0,25.00
05/10/2007,21:04,1498.75,1498.75,1498.75,1498.75,2,0,2.00
05/10/2007,21:07,1499.00,1499.25,1498.75,1498.75,41,111,152.00
05/10/2007,21:08,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,21:09,1499.00,1499.00,1499.00,1499.00,3,0,3.00
05/10/2007,21:10,1499.00,1499.00,1498.75,1498.75,4,1,5.00
05/10/2007,21:11,1499.00,1499.00,1499.00,1499.00,5,0,5.00
05/10/2007,21:12,1499.00,1499.00,1499.00,1499.00,5,0,5.00
05/10/2007,21:13,1499.00,1499.00,1498.75,1498.75,3,13,16.00
05/10/2007,21:14,1499.00,1499.00,1499.00,1499.00,38,0,38.00
05/10/2007,21:15,1499.00,1499.00,1499.00,1499.00,17,0,17.00
05/10/2007,21:19,1499.00,1499.00,1499.00,1499.00,3,0,3.00
05/10/2007,21:20,1498.75,1499.00,1498.75,1499.00,1,22,23.00
05/10/2007,21:21,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,21:22,1499.00,1499.00,1499.00,1499.00,2,0,2.00
05/10/2007,21:23,1498.75,1498.75,1498.75,1498.75,0,2,2.00
05/10/2007,21:24,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,21:28,1499.00,1499.00,1499.00,1499.00,8,0,8.00
05/10/2007,21:29,1499.00,1499.00,1499.00,1499.00,6,0,6.00
05/10/2007,21:31,1499.25,1499.25,1499.00,1499.00,13,1,14.00
05/10/2007,21:32,1499.00,1499.00,1499.00,1499.00,0,32,32.00
05/10/2007,21:33,1499.00,1499.00,1499.00,1499.00,0,7,7.00
05/10/2007,21:34,1499.00,1499.00,1499.00,1499.00,0,7,7.00
05/10/2007,21:35,1499.00,1499.00,1499.00,1499.00,0,2,2.00
05/10/2007,21:36,1499.00,1499.25,1499.00,1499.25,3,6,9.00
05/10/2007,21:37,1499.25,1499.25,1499.00,1499.00,2,2,4.00
05/10/2007,21:39,1499.00,1499.00,1499.00,1499.00,0,7,7.00
05/10/2007,21:40,1499.00,1499.00,1499.00,1499.00,0,24,24.00
05/10/2007,21:41,1499.00,1499.00,1499.00,1499.00,0,7,7.00
05/10/2007,21:46,1498.75,1499.00,1498.75,1499.00,41,5,46.00
05/10/2007,21:47,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,21:51,1499.00,1499.00,1499.00,1499.00,5,0,5.00
05/10/2007,21:52,1499.00,1499.00,1499.00,1499.00,4,0,4.00
05/10/2007,21:53,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,21:55,1499.25,1499.25,1499.25,1499.25,67,0,67.00
05/10/2007,21:57,1499.00,1499.00,1499.00,1499.00,0,2,2.00
05/10/2007,21:58,1499.00,1499.00,1499.00,1499.00,0,14,14.00
05/10/2007,22:00,1499.00,1499.00,1499.00,1499.00,0,50,50.00
05/10/2007,22:04,1499.00,1499.00,1499.00,1499.00,0,20,20.00
05/10/2007,22:11,1499.00,1499.25,1499.00,1499.25,25,3,28.00
05/10/2007,22:13,1499.25,1499.25,1499.00,1499.00,1,8,9.00
05/10/2007,22:14,1499.00,1499.00,1499.00,1499.00,0,18,18.00
05/10/2007,22:16,1499.00,1499.00,1499.00,1499.00,0,8,8.00
05/10/2007,22:17,1498.75,1498.75,1498.75,1498.75,0,4,4.00
05/10/2007,22:21,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,22:22,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,22:24,1498.75,1498.75,1498.75,1498.75,0,4,4.00
05/10/2007,22:26,1498.75,1499.00,1498.75,1499.00,65,1,66.00
05/10/2007,22:30,1498.75,1498.75,1498.75,1498.75,0,1,1.00
05/10/2007,22:33,1499.00,1499.00,1499.00,1499.00,3,0,3.00
05/10/2007,22:34,1499.00,1499.00,1499.00,1499.00,4,0,4.00
05/10/2007,22:35,1499.00,1499.00,1499.00,1499.00,27,0,27.00
05/10/2007,22:36,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,22:42,1499.00,1499.00,1499.00,1499.00,17,0,17.00
05/10/2007,22:43,1499.00,1499.00,1499.00,1499.00,3,0,3.00
05/10/2007,22:46,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,22:50,1499.00,1499.00,1499.00,1499.00,20,0,20.00
05/10/2007,22:52,1499.00,1499.00,1498.75,1499.00,30,5,35.00
05/10/2007,22:53,1499.00,1499.00,1499.00,1499.00,56,0,56.00
05/10/2007,22:54,1499.00,1499.00,1499.00,1499.00,20,0,20.00
05/10/2007,22:55,1499.00,1499.00,1499.00,1499.00,10,0,10.00
05/10/2007,22:56,1499.00,1499.00,1499.00,1499.00,2,0,2.00
05/10/2007,23:00,1499.00,1499.00,1499.00,1499.00,1,0,1.00
05/10/2007,23:01,1499.00,1499.25,1499.00,1499.00,6,18,24.00
05/10/2007,23:02,1499.00,1499.00,1499.00,1499.00,0,5,5.00
05/10/2007,23:06,1499.25,1499.25,1499.00,1499.25,165,2,167.00
05/10/2007,23:07,1499.25,1499.25,1499.00,1499.00,70,2,72.00
05/10/2007,23:08,1499.25,1499.25,1499.25,1499.25,13,0,13.00
05/10/2007,23:09,1499.25,1499.75,1499.25,1499.50,177,17,194.00
05/10/2007,23:10,1499.50,1499.75,1499.50,1499.50,41,27,68.00
05/10/2007,23:11,1499.50,1499.75,1499.50,1499.50,1,24,25.00
05/10/2007,23:12,1499.75,1499.75,1499.50,1499.50,1,1,2.00
05/10/2007,23:17,1499.50,1499.50,1499.50,1499.50,0,2,2.00
05/10/2007,23:18,1499.50,1499.50,1499.50,1499.50,0,19,19.00
05/10/2007,23:19,1499.50,1499.50,1499.50,1499.50,0,6,6.00
05/10/2007,23:20,1499.50,1499.50,1499.50,1499.50,0,101,101.00
05/10/2007,23:21,1499.50,1499.50,1499.50,1499.50,0,22,22.00
05/10/2007,23:23,1499.75,1499.75,1499.50,1499.50,3,4,7.00
05/10/2007,23:26,1499.50,1499.50,1499.25,1499.50,2,16,18.00
05/10/2007,23:28,1499.50,1499.50,1499.50,1499.50,9,0,9.00
05/10/2007,23:30,1499.25,1499.50,1499.25,1499.50,5,5,10.00
05/10/2007,23:31,1499.50,1499.50,1499.50,1499.50,66,0,66.00
05/10/2007,23:32,1499.50,1499.50,1499.50,1499.50,3,0,3.00
05/10/2007,23:36,1499.50,1499.50,1499.50,1499.50,10,0,10.00
05/10/2007,23:38,1499.25,1499.25,1499.25,1499.25,0,1,1.00
05/10/2007,23:40,1499.50,1499.50,1499.50,1499.50,1,0,1.00
05/10/2007,23:41,1499.50,1499.50,1499.50,1499.50,12,0,12.00
05/10/2007,23:42,1499.50,1499.50,1499.50,1499.50,3,0,3.00
05/10/2007,23:45,1499.75,1499.75,1499.75,1499.75,105,0,105.00
05/10/2007,23:46,1499.75,1499.75,1499.75,1499.75,5,0,5.00
05/10/2007,23:47,1499.50,1499.75,1499.50,1499.75,3,1,4.00
05/10/2007,23:50,1499.75,1499.75,1499.75,1499.75,60,0,60.00
05/10/2007,23:51,1499.75,1499.75,1499.75,1499.75,4,0,4.00
05/10/2007,23:52,1500.00,1500.00,1500.00,1500.00,12,0,12.00
05/10/2007,23:53,1500.00,1500.00,1499.75,1499.75,2,11,13.00
05/10/2007,23:54,1499.75,1499.75,1499.75,1499.75,0,37,37.00
05/10/2007,23:55,1499.75,1499.75,1499.75,1499.75,0,88,88.00
05/10/2007,23:56,1499.75,1499.75,1499.75,1499.75,0,6,6.00
05/10/2007,23:57,1499.75,1499.75,1499.75,1499.75,0,5,5.00
05/10/2007,23:58,1499.75,1500.00,1499.75,1499.75,8,41,49.00
05/10/2007,23:59,1499.75,1500.00,1499.75,1500.00,1,33,34.00
05/11/2007,00:01,1500.00,1500.00,1500.00,1500.00,1,0,1.00
05/11/2007,00:02,1500.00,1500.00,1500.00,1500.00,38,0,38.00
05/11/2007,00:04,1500.00,1500.00,1500.00,1500.00,80,0,80.00
05/11/2007,00:05,1500.00,1500.00,1500.00,1500.00,200,0,200.00
05/11/2007,00:06,1499.75,1500.00,1499.75,1500.00,2,1,3.00
05/11/2007,00:08,1500.00,1500.00,1500.00,1500.00,3,0,3.00
05/11/2007,00:10,1500.00,1500.00,1500.00,1500.00,10,0,10.00
05/11/2007,00:11,1499.75,1499.75,1499.75,1499.75,0,80,80.00
05/11/2007,00:12,1499.50,1499.50,1499.50,1499.50,0,2,2.00
05/11/2007,00:13,1499.50,1499.50,1499.50,1499.50,0,94,94.00
05/11/2007,00:14,1499.25,1499.25,1499.25,1499.25,0,6,6.00
05/11/2007,00:15,1499.25,1499.25,1499.25,1499.25,0,19,19.00
05/11/2007,00:16,1499.25,1499.25,1499.25,1499.25,0,20,20.00
05/11/2007,00:17,1499.25,1499.25,1499.25,1499.25,0,1,1.00
05/11/2007,00:19,1499.50,1499.50,1499.50,1499.50,20,0,20.00
05/11/2007,00:20,1499.50,1499.50,1499.25,1499.50,45,6,51.00
05/11/2007,00:23,1499.25,1499.25,1499.25,1499.25,0,2,2.00
05/11/2007,00:25,1499.50,1499.50,1499.50,1499.50,248,0,248.00
05/11/2007,00:30,1499.50,1499.50,1499.50,1499.50,2,0,2.00
05/11/2007,00:31,1499.50,1499.50,1499.50,1499.50,6,0,6.00
05/11/2007,00:36,1499.75,1499.75,1499.75,1499.75,12,0,12.00
05/11/2007,00:37,1499.50,1499.50,1499.50,1499.50,0,52,52.00
05/11/2007,00:38,1499.50,1499.50,1499.50,1499.50,0,1,1.00
05/11/2007,00:39,1499.50,1499.50,1499.50,1499.50,0,4,4.00
05/11/2007,00:40,1499.50,1499.50,1499.50,1499.50,0,2,2.00
05/11/2007,00:41,1499.50,1499.50,1499.25,1499.50,21,40,61.00
05/11/2007,00:43,1499.50,1499.50,1499.50,1499.50,1,0,1.00
05/11/2007,00:44,1499.50,1499.50,1499.50,1499.50,1,0,1.00
05/11/2007,00:45,1499.50,1499.75,1499.50,1499.75,78,0,78.00
05/11/2007,00:47,1500.00,1500.00,1500.00,1500.00,20,0,20.00
05/11/2007,00:48,1500.00,1500.00,1500.00,1500.00,2,0,2.00
05/11/2007,00:49,1499.75,1499.75,1499.75,1499.75,0,1,1.00
05/11/2007,00:50,1500.00,1500.00,1500.00,1500.00,6,0,6.00
05/11/2007,00:51,1499.75,1499.75,1499.75,1499.75,0,11,11.00
05/11/2007,00:54,1500.00,1500.00,1500.00,1500.00,279,0,279.00
05/11/2007,00:55,1500.00,1500.25,1499.75,1500.00,23,29,52.00
05/11/2007,00:56,1500.00,1500.00,1500.00,1500.00,66,0,66.00
05/11/2007,00:57,1500.00,1500.00,1500.00,1500.00,2,0,2.00
05/11/2007,00:58,1500.00,1500.00,1500.00,1500.00,36,0,36.00
05/11/2007,00:59,1500.00,1500.00,1500.00,1500.00,11,0,11.00
05/11/2007,01:00,1500.00,1500.00,1500.00,1500.00,1,0,1.00
05/11/2007,01:01,1500.25,1500.25,1500.00,1500.00,3,103,106.00
05/11/2007,01:02,1500.25,1500.50,1500.25,1500.25,175,2,177.00
05/11/2007,01:03,1500.50,1500.50,1500.25,1500.50,283,1,284.00
05/11/2007,01:04,1500.75,1501.00,1500.50,1500.75,215,54,269.00
05/11/2007,01:05,1501.00,1501.00,1500.75,1500.75,21,21,42.00
05/11/2007,01:06,1500.75,1501.00,1500.75,1501.00,1,9,10.00
05/11/2007,01:07,1500.75,1500.75,1500.75,1500.75,0,12,12.00
05/11/2007,01:08,1500.75,1500.75,1500.75,1500.75,0,331,331.00
05/11/2007,01:09,1500.75,1500.75,1500.75,1500.75,0,153,153.00
05/11/2007,01:10,1500.75,1500.75,1500.75,1500.75,0,1,1.00
05/11/2007,01:11,1500.75,1500.75,1500.50,1500.50,0,61,61.00
05/11/2007,01:12,1500.75,1500.75,1500.75,1500.75,47,0,47.00
05/11/2007,01:13,1500.50,1500.50,1500.25,1500.25,26,220,246.00
05/11/2007,01:14,1500.25,1500.25,1500.25,1500.25,0,6,6.00
05/11/2007,01:15,1500.50,1500.50,1500.50,1500.50,182,0,182.00
05/11/2007,01:16,1500.75,1500.75,1500.75,1500.75,21,0,21.00
05/11/2007,01:17,1500.75,1500.75,1500.50,1500.75,47,1,48.00
05/11/2007,01:18,1500.50,1500.50,1500.50,1500.50,0,1,1.00
05/11/2007,01:19,1500.50,1500.75,1500.50,1500.50,7,150,157.00
05/11/2007,01:20,1500.75,1500.75,1500.75,1500.75,2,0,2.00
05/11/2007,01:21,1500.75,1500.75,1500.50,1500.75,19,21,40.00
05/11/2007,01:22,1500.75,1501.00,1500.75,1500.75,107,2,109.00
05/11/2007,01:23,1501.00,1501.25,1501.00,1501.00,647,14,661.00
05/11/2007,01:24,1501.00,1501.00,1501.00,1501.00,0,84,84.00
05/11/2007,01:25,1501.00,1501.00,1501.00,1501.00,0,10,10.00
05/11/2007,01:26,1501.25,1501.25,1501.00,1501.00,6,157,163.00
05/11/2007,01:27,1501.00,1501.00,1501.00,1501.00,0,32,32.00
05/11/2007,01:28,1501.00,1501.00,1501.00,1501.00,0,35,35.00
05/11/2007,01:29,1500.75,1501.00,1500.75,1500.75,50,38,88.00
05/11/2007,01:30,1501.00,1501.00,1501.00,1501.00,90,0,90.00
05/11/2007,01:31,1501.00,1501.00,1500.75,1500.75,16,89,105.00
05/11/2007,01:32,1501.00,1501.00,1501.00,1501.00,90,0,90.00
05/11/2007,01:33,1501.00,1501.00,1501.00,1501.00,60,0,60.00
05/11/2007,01:34,1501.00,1501.25,1501.00,1501.00,76,82,158.00
05/11/2007,01:35,1500.75,1500.75,1500.75,1500.75,0,3,3.00
05/11/2007,01:36,1501.00,1501.00,1500.75,1500.75,50,144,194.00
05/11/2007,01:37,1500.75,1500.75,1500.75,1500.75,0,14,14.00
05/11/2007,01:38,1500.50,1500.50,1500.25,1500.50,85,242,327.00
05/11/2007,01:39,1500.50,1500.50,1500.50,1500.50,31,0,31.00
05/11/2007,01:40,1500.25,1500.50,1500.25,1500.50,2,2,4.00
05/11/2007,01:41,1500.50,1500.50,1500.50,1500.50,31,0,31.00
05/11/2007,01:42,1500.50,1500.50,1500.50,1500.50,2,0,2.00
05/11/2007,01:43,1500.50,1500.50,1500.50,1500.50,193,0,193.00
05/11/2007,01:44,1500.50,1500.50,1500.00,1500.00,4,315,319.00
05/11/2007,01:45,1500.00,1500.25,1500.00,1500.25,1,52,53.00
05/11/2007,01:46,1500.25,1500.25,1500.00,1500.25,96,1,97.00
05/11/2007,01:47,1500.25,1500.25,1500.25,1500.25,21,0,21.00
05/11/2007,01:48,1500.25,1500.25,1500.00,1500.00,7,6,13.00
05/11/2007,01:49,1500.00,1500.00,1500.00,1500.00,0,14,14.00
05/11/2007,01:50,1500.00,1500.25,1500.00,1500.00,2,2,4.00
05/11/2007,01:51,1500.00,1500.25,1500.00,1500.00,1,9,10.00
05/11/2007,01:52,1500.25,1500.25,1500.25,1500.25,55,0,55.00
05/11/2007,01:53,1500.25,1500.50,1500.25,1500.25,63,30,93.00
05/11/2007,01:56,1500.25,1500.25,1499.75,1500.00,37,222,259.00
05/11/2007,01:57,1499.75,1499.75,1499.50,1499.50,12,389,401.00
05/11/2007,01:58,1499.50,1499.50,1499.25,1499.25,11,60,71.00
05/11/2007,01:59,1499.50,1499.50,1499.00,1499.50,96,36,132.00
05/11/2007,02:00,1499.50,1499.50,1499.25,1499.50,14,6,20.00
05/11/2007,02:01,1499.75,1500.00,1499.50,1499.50,312,193,505.00
05/11/2007,02:02,1499.50,1499.75,1499.25,1499.50,70,133,203.00
05/11/2007,02:03,1499.50,1500.25,1499.50,1500.25,302,44,346.00
05/11/2007,02:04,1500.25,1500.50,1500.25,1500.50,100,5,105.00
05/11/2007,02:05,1500.25,1500.75,1500.25,1500.50,193,2,195.00
05/11/2007,02:06,1500.75,1500.75,1500.25,1500.25,1,74,75.00
05/11/2007,02:07,1500.50,1500.75,1500.50,1500.75,87,8,95.00
05/11/2007,02:08,1501.00,1501.50,1501.00,1501.00,433,131,564.00
05/11/2007,02:09,1501.00,1501.25,1501.00,1501.25,92,56,148.00
05/11/2007,02:10,1501.25,1501.50,1501.25,1501.25,306,10,316.00
05/11/2007,02:11,1501.25,1501.25,1501.00,1501.00,0,154,154.00
05/11/2007,02:12,1501.00,1501.50,1501.00,1501.25,67,54,121.00
05/11/2007,02:13,1501.00,1501.25,1501.00,1501.25,22,25,47.00
05/11/2007,02:14,1501.25,1501.75,1501.25,1501.50,399,20,419.00
05/11/2007,02:15,1501.50,1501.75,1501.25,1501.25,60,138,198.00
05/11/2007,02:16,1501.25,1501.25,1501.25,1501.25,0,166,166.00
05/11/2007,02:17,1501.00,1501.25,1501.00,1501.00,88,215,303.00
05/11/2007,02:18,1501.25,1501.75,1501.25,1501.75,270,21,291.00
05/11/2007,02:19,1501.50,1501.75,1501.50,1501.75,13,128,141.00
05/11/2007,02:20,1501.50,1501.75,1501.50,1501.75,416,2,418.00
05/11/2007,02:21,1501.50,1501.75,1501.50,1501.75,161,1,162.00
05/11/2007,02:22,1501.50,1501.50,1501.50,1501.50,0,2,2.00
05/11/2007,02:24,1501.50,1501.50,1501.25,1501.25,0,276,276.00
05/11/2007,02:25,1501.25,1501.50,1501.25,1501.50,69,206,275.00
05/11/2007,02:26,1501.75,1501.75,1500.75,1501.00,6,251,257.00
05/11/2007,02:27,1500.75,1501.00,1500.50,1500.50,1,170,171.00
05/11/2007,02:28,1500.75,1500.75,1500.75,1500.75,39,0,39.00
05/11/2007,02:29,1500.75,1500.75,1500.75,1500.75,47,0,47.00
05/11/2007,02:30,1501.00,1501.25,1500.75,1501.00,119,22,141.00
05/11/2007,02:31,1501.00,1501.00,1500.75,1500.75,0,7,7.00
05/11/2007,02:32,1500.75,1500.75,1500.75,1500.75,0,8,8.00
05/11/2007,02:33,1500.75,1500.75,1500.50,1500.50,0,119,119.00
05/11/2007,02:34,1500.25,1500.50,1500.00,1500.00,1,190,191.00
05/11/2007,02:35,1500.00,1500.00,1500.00,1500.00,0,26,26.00
05/11/2007,02:36,1500.25,1500.25,1500.25,1500.25,53,0,53.00
05/11/2007,02:37,1500.25,1500.25,1500.25,1500.25,28,0,28.00
05/11/2007,02:38,1500.25,1500.25,1500.00,1500.25,16,25,41.00
05/11/2007,02:39,1500.25,1500.25,1500.00,1500.25,118,1,119.00
05/11/2007,02:40,1500.50,1500.50,1500.25,1500.25,88,4,92.00
05/11/2007,02:41,1500.25,1500.50,1500.25,1500.50,14,4,18.00
05/11/2007,02:42,1500.50,1500.50,1500.50,1500.50,115,0,115.00
05/11/2007,02:43,1500.75,1500.75,1500.50,1500.75,142,107,249.00
05/11/2007,02:44,1501.00,1501.00,1500.75,1500.75,138,86,224.00
05/11/2007,02:45,1500.75,1500.75,1500.75,1500.75,0,126,126.00
05/11/2007,02:46,1500.50,1500.75,1500.50,1500.75,1,127,128.00
05/11/2007,02:47,1500.50,1500.50,1500.50,1500.50,0,175,175.00
05/11/2007,02:48,1500.25,1500.25,1500.25,1500.25,0,6,6.00
05/11/2007,02:49,1500.25,1500.25,1500.25,1500.25,0,44,44.00
05/11/2007,02:50,1500.25,1500.50,1500.25,1500.50,110,49,159.00
05/11/2007,02:51,1500.50,1500.50,1500.25,1500.25,1,93,94.00
05/11/2007,02:52,1500.50,1500.50,1500.25,1500.50,87,171,258.00
05/11/2007,02:53,1500.50,1500.50,1500.50,1500.50,22,0,22.00
05/11/2007,02:54,1500.50,1500.75,1500.50,1500.50,207,2,209.00
05/11/2007,02:55,1500.50,1500.50,1500.50,1500.50,0,103,103.00
05/11/2007,02:56,1500.50,1500.75,1500.50,1500.50,1,104,105.00
05/11/2007,02:57,1500.75,1501.00,1500.50,1501.00,83,153,236.00
05/11/2007,02:58,1500.75,1501.00,1500.75,1500.75,1,103,104.00
05/11/2007,02:59,1500.75,1501.00,1500.75,1501.00,26,5,31.00
05/11/2007,03:00,1500.75,1501.00,1500.75,1500.75,10,61,71.00
05/11/2007,03:01,1500.75,1500.75,1500.50,1500.50,0,146,146.00
05/11/2007,03:02,1500.50,1500.75,1500.50,1500.50,1,50,51.00
05/11/2007,03:03,1500.25,1500.25,1500.00,1500.00,0,95,95.00
05/11/2007,03:04,1500.25,1500.50,1500.00,1500.25,259,70,329.00
05/11/2007,03:05,1500.50,1500.50,1500.50,1500.50,1,0,1.00
05/11/2007,03:06,1500.25,1500.25,1500.25,1500.25,0,14,14.00
05/11/2007,03:07,1500.25,1500.50,1500.00,1500.00,1,142,143.00
05/11/2007,03:08,1500.00,1500.00,1499.75,1500.00,89,42,131.00
05/11/2007,03:09,1500.00,1500.00,1500.00,1500.00,8,0,8.00
05/11/2007,03:10,1500.00,1500.00,1499.75,1499.75,14,10,24.00
05/11/2007,03:11,1499.75,1500.00,1499.25,1499.50,100,158,258.00
05/11/2007,03:12,1499.75,1500.00,1499.50,1500.00,67,1,68.00
05/11/2007,03:13,1500.00,1500.00,1499.75,1499.75,9,48,57.00
05/11/2007,03:14,1499.75,1499.75,1499.25,1499.25,0,36,36.00
05/11/2007,03:15,1499.25,1499.50,1499.00,1499.00,1,457,458.00
05/11/2007,03:16,1499.00,1499.00,1498.50,1498.50,81,395,476.00
05/11/2007,03:17,1498.75,1498.75,1497.75,1497.75,324,1098,1422.00
05/11/2007,03:18,1498.00,1498.25,1497.75,1498.25,433,170,603.00
05/11/2007,03:19,1498.25,1498.50,1497.50,1497.75,149,350,499.00
05/11/2007,03:20,1497.75,1498.25,1497.75,1498.25,300,11,311.00
05/11/2007,03:21,1498.25,1498.50,1498.00,1498.50,45,14,59.00
05/11/2007,03:22,1498.50,1498.50,1498.50,1498.50,131,0,131.00
05/11/2007,03:23,1498.50,1499.25,1498.50,1499.00,400,143,543.00
05/11/2007,03:24,1499.00,1499.00,1498.25,1498.25,2,471,473.00
05/11/2007,03:25,1498.50,1498.50,1497.75,1498.25,52,388,440.00
05/11/2007,03:26,1498.00,1498.00,1497.50,1497.75,120,531,651.00
05/11/2007,03:27,1497.75,1497.75,1497.00,1497.25,207,852,1059.00
05/11/2007,03:28,1497.25,1497.25,1496.75,1497.00,405,666,1071.00
05/11/2007,03:29,1497.00,1497.25,1497.00,1497.25,385,309,694.00
05/11/2007,03:30,1497.25,1497.75,1497.25,1497.25,524,225,749.00
05/11/2007,03:31,1497.50,1498.00,1496.75,1497.25,383,1047,1430.00
05/11/2007,03:32,1497.25,1497.25,1496.00,1496.75,926,2511,3437.00
05/11/2007,03:33,1496.75,1497.00,1496.75,1496.75,366,3,369.00
05/11/2007,03:34,1496.75,1496.75,1496.50,1496.50,0,379,379.00
05/11/2007,03:35,1496.75,1497.00,1496.75,1496.75,69,94,163.00
05/11/2007,03:36,1496.75,1496.75,1496.75,1496.75,0,175,175.00
05/11/2007,03:37,1497.00,1497.25,1496.75,1497.00,326,10,336.00
05/11/2007,03:38,1497.00,1497.00,1496.75,1496.75,0,116,116.00
05/11/2007,03:39,1497.00,1497.00,1496.75,1497.00,9,27,36.00
05/11/2007,03:40,1497.00,1497.25,1497.00,1497.25,94,89,183.00
05/11/2007,03:41,1497.25,1497.25,1496.75,1497.00,2,77,79.00
05/11/2007,03:42,1496.75,1497.50,1496.75,1497.50,302,260,562.00
05/11/2007,03:43,1497.50,1497.50,1497.50,1497.50,2,0,2.00
05/11/2007,03:44,1497.50,1497.75,1497.25,1497.25,188,51,239.00
05/11/2007,03:45,1497.25,1497.25,1497.25,1497.25,0,52,52.00
05/11/2007,03:46,1497.00,1497.25,1497.00,1497.25,13,71,84.00
05/11/2007,03:47,1497.25,1497.25,1497.25,1497.25,80,0,80.00
05/11/2007,03:48,1497.25,1497.50,1497.25,1497.25,23,10,33.00
05/11/2007,03:49,1497.50,1497.50,1497.25,1497.50,168,229,397.00
05/11/2007,03:50,1497.50,1497.75,1497.50,1497.50,166,9,175.00
05/11/2007,03:51,1497.50,1497.50,1497.50,1497.50,0,283,283.00
05/11/2007,03:52,1497.50,1497.50,1497.00,1497.50,144,307,451.00
05/11/2007,03:53,1497.25,1497.25,1497.25,1497.25,0,122,122.00
05/11/2007,03:54,1497.50,1497.75,1497.50,1497.50,300,1,301.00
05/11/2007,03:55,1497.50,1497.75,1497.50,1497.50,2,271,273.00
05/11/2007,03:56,1497.50,1497.50,1497.50,1497.50,0,5,5.00
05/11/2007,03:57,1497.50,1497.75,1497.50,1497.50,156,234,390.00
05/11/2007,03:58,1497.50,1497.50,1497.50,1497.50,0,11,11.00
05/11/2007,03:59,1497.50,1497.50,1497.25,1497.50,115,62,177.00
05/11/2007,04:00,1497.50,1497.75,1497.50,1497.50,81,125,206.00
05/11/2007,04:01,1497.50,1497.75,1497.50,1497.75,4,54,58.00
05/11/2007,04:02,1497.75,1498.50,1497.75,1498.50,483,0,483.00
05/11/2007,04:03,1498.50,1498.50,1498.00,1498.25,200,295,495.00
05/11/2007,04:04,1498.25,1498.25,1498.25,1498.25,0,262,262.00
05/11/2007,04:05,1498.25,1498.50,1498.00,1498.25,25,169,194.00
05/11/2007,04:06,1498.25,1498.50,1498.25,1498.50,108,134,242.00
05/11/2007,04:07,1498.50,1499.00,1498.50,1499.00,193,3,196.00
05/11/2007,04:08,1499.00,1499.25,1498.75,1498.75,356,115,471.00
05/11/2007,04:09,1498.75,1499.00,1498.75,1499.00,13,35,48.00
05/11/2007,04:10,1498.75,1499.00,1498.75,1498.75,2,95,97.00
05/11/2007,04:11,1498.75,1499.00,1498.75,1498.75,311,3,314.00
05/11/2007,04:12,1499.00,1499.00,1499.00,1499.00,52,0,52.00
05/11/2007,04:13,1498.75,1498.75,1498.50,1498.75,27,119,146.00
05/11/2007,04:14,1498.75,1498.75,1498.00,1498.25,119,427,546.00
05/11/2007,04:15,1498.25,1498.50,1498.25,1498.25,102,1,103.00
05/11/2007,04:16,1498.25,1498.25,1498.25,1498.25,0,85,85.00
05/11/2007,04:17,1498.00,1498.50,1498.00,1498.50,46,35,81.00
05/11/2007,04:18,1498.25,1498.50,1498.25,1498.25,1,94,95.00
05/11/2007,04:19,1498.00,1498.00,1498.00,1498.00,0,8,8.00
05/11/2007,04:20,1498.00,1498.00,1497.75,1498.00,25,48,73.00
05/11/2007,04:21,1498.00,1498.00,1498.00,1498.00,8,0,8.00
05/11/2007,04:22,1498.25,1498.25,1498.00,1498.00,1,143,144.00
05/11/2007,04:23,1498.00,1498.00,1498.00,1498.00,0,10,10.00
05/11/2007,04:24,1498.00,1498.00,1498.00,1498.00,0,21,21.00
05/11/2007,04:26,1498.25,1498.25,1498.25,1498.25,50,0,50.00
05/11/2007,04:27,1498.25,1498.50,1498.25,1498.50,222,0,222.00
05/11/2007,04:28,1498.50,1498.50,1498.50,1498.50,198,0,198.00
05/11/2007,04:29,1498.50,1498.75,1498.25,1498.25,12,31,43.00
05/11/2007,04:30,1498.50,1498.75,1498.50,1498.50,122,1,123.00
05/11/2007,04:31,1498.50,1498.75,1498.50,1498.75,301,5,306.00
05/11/2007,04:32,1498.75,1498.75,1498.50,1498.75,162,1,163.00
05/11/2007,04:33,1498.50,1498.50,1498.50,1498.50,0,42,42.00
05/11/2007,04:34,1498.25,1498.25,1498.25,1498.25,0,284,284.00
05/11/2007,04:35,1498.25,1498.25,1498.00,1498.00,0,15,15.00
05/11/2007,04:36,1498.00,1498.25,1498.00,1498.00,25,146,171.00
05/11/2007,04:37,1498.00,1498.25,1498.00,1498.00,2,145,147.00
05/11/2007,04:38,1498.00,1498.00,1497.75,1498.00,50,233,283.00
05/11/2007,04:39,1497.75,1498.00,1497.50,1497.75,11,64,75.00
05/11/2007,04:40,1497.75,1497.75,1497.75,1497.75,55,0,55.00
05/11/2007,04:41,1497.75,1498.00,1497.75,1497.75,18,1,19.00
05/11/2007,04:42,1498.00,1498.00,1498.00,1498.00,110,0,110.00
05/11/2007,04:43,1498.00,1498.00,1498.00,1498.00,91,0,91.00
05/11/2007,04:44,1498.00,1498.00,1498.00,1498.00,224,0,224.00
05/11/2007,04:45,1498.00,1498.00,1498.00,1498.00,281,0,281.00
05/11/2007,04:46,1498.00,1498.00,1498.00,1498.00,386,0,386.00
05/11/2007,04:47,1498.00,1498.25,1498.00,1498.25,430,0,430.00
05/11/2007,04:48,1498.25,1498.50,1498.25,1498.25,205,6,211.00
05/11/2007,04:49,1498.25,1498.25,1498.25,1498.25,0,2,2.00
05/11/2007,04:50,1498.50,1498.50,1498.25,1498.25,1,1,2.00
05/11/2007,04:51,1498.25,1498.25,1498.25,1498.25,0,178,178.00
05/11/2007,04:52,1498.00,1498.00,1498.00,1498.00,0,144,144.00
05/11/2007,04:53,1497.75,1497.75,1497.75,1497.75,0,5,5.00
05/11/2007,04:54,1498.00,1498.00,1497.75,1498.00,7,1,8.00
05/11/2007,04:55,1497.75,1498.00,1497.75,1498.00,177,3,180.00
05/11/2007,04:56,1498.00,1498.00,1498.00,1498.00,1,0,1.00
05/11/2007,04:57,1497.75,1497.75,1497.75,1497.75,0,1,1.00
05/11/2007,04:58,1498.00,1498.25,1498.00,1498.25,70,0,70.00
05/11/2007,04:59,1498.25,1498.50,1498.25,1498.25,132,50,182.00
05/11/2007,05:00,1498.25,1498.25,1498.00,1498.00,0,217,217.00
05/11/2007,05:01,1498.00,1498.50,1498.00,1498.25,70,81,151.00
05/11/2007,05:02,1498.50,1498.50,1498.25,1498.50,301,5,306.00
05/11/2007,05:03,1498.50,1498.50,1498.50,1498.50,21,0,21.00
05/11/2007,05:04,1498.75,1498.75,1498.50,1498.75,234,2,236.00
05/11/2007,05:05,1498.75,1499.00,1498.75,1499.00,216,0,216.00
05/11/2007,05:06,1498.75,1499.00,1498.50,1498.50,52,228,280.00
05/11/2007,05:07,1498.25,1498.50,1498.00,1498.50,235,279,514.00
05/11/2007,05:08,1498.25,1498.75,1498.25,1498.75,179,5,184.00
05/11/2007,05:09,1498.50,1499.25,1498.50,1499.00,242,68,310.00
05/11/2007,05:10,1499.00,1500.00,1499.00,1500.00,443,108,551.00
05/11/2007,05:11,1499.75,1500.25,1499.75,1500.00,171,313,484.00
05/11/2007,05:12,1500.00,1500.50,1500.00,1500.50,127,9,136.00
05/11/2007,05:13,1500.25,1500.50,1500.25,1500.50,113,185,298.00
05/11/2007,05:14,1500.50,1500.75,1500.50,1500.75,118,45,163.00
05/11/2007,05:15,1500.50,1500.75,1500.50,1500.50,2,397,399.00
05/11/2007,05:16,1500.25,1500.50,1500.25,1500.25,87,9,96.00
05/11/2007,05:17,1500.25,1500.25,1500.25,1500.25,0,24,24.00
05/11/2007,05:18,1500.25,1500.50,1500.00,1500.00,10,263,273.00
05/11/2007,05:19,1500.00,1500.00,1499.75,1500.00,102,120,222.00
05/11/2007,05:20,1500.00,1500.00,1499.75,1499.75,52,95,147.00
05/11/2007,05:21,1499.75,1500.00,1499.50,1500.00,118,13,131.00
05/11/2007,05:22,1500.00,1500.25,1499.75,1500.25,106,1,107.00
05/11/2007,05:23,1500.25,1500.25,1500.25,1500.25,66,0,66.00
05/11/2007,05:24,1500.25,1501.25,1500.25,1501.00,966,25,991.00
05/11/2007,05:25,1501.00,1501.00,1500.75,1501.00,211,131,342.00
05/11/2007,05:26,1500.75,1501.25,1500.75,1501.25,218,239,457.00
05/11/2007,05:27,1501.00,1501.25,1500.75,1500.75,235,172,407.00
05/11/2007,05:28,1500.75,1501.00,1500.75,1500.75,52,175,227.00
05/11/2007,05:29,1500.75,1500.75,1500.50,1500.75,276,34,310.00
05/11/2007,05:30,1500.75,1501.00,1500.50,1500.75,103,1,104.00
05/11/2007,05:31,1500.75,1501.25,1500.75,1501.00,218,217,435.00
05/11/2007,05:32,1500.75,1501.25,1500.75,1501.00,72,7,79.00
05/11/2007,05:33,1501.00,1501.25,1501.00,1501.00,28,128,156.00
05/11/2007,05:34,1501.00,1501.00,1500.75,1501.00,15,29,44.00
05/11/2007,05:35,1501.00,1501.25,1500.75,1501.00,130,4,134.00
05/11/2007,05:36,1501.25,1501.25,1501.00,1501.25,267,255,522.00
05/11/2007,05:37,1501.00,1501.50,1500.75,1500.75,57,122,179.00
05/11/2007,05:38,1500.75,1501.00,1500.75,1501.00,63,1,64.00
05/11/2007,05:39,1500.75,1500.75,1500.50,1500.50,0,89,89.00
05/11/2007,05:40,1500.50,1500.75,1500.25,1500.25,40,226,266.00
05/11/2007,05:41,1500.25,1500.75,1500.25,1500.75,306,5,311.00
05/11/2007,05:42,1500.75,1501.00,1500.75,1501.00,153,326,479.00
05/11/2007,05:43,1500.75,1501.00,1500.75,1500.75,40,58,98.00
05/11/2007,05:44,1500.75,1500.75,1500.75,1500.75,0,35,35.00
05/11/2007,05:45,1500.50,1500.50,1500.25,1500.50,81,77,158.00
05/11/2007,05:46,1500.25,1500.25,1500.25,1500.25,0,258,258.00
05/11/2007,05:47,1500.25,1500.25,1500.00,1500.25,60,107,167.00
05/11/2007,05:48,1500.25,1500.50,1500.25,1500.50,656,2,658.00
05/11/2007,05:49,1500.50,1500.75,1500.50,1500.50,70,57,127.00
05/11/2007,05:50,1500.50,1500.75,1500.25,1500.50,10,72,82.00
05/11/2007,05:51,1500.50,1500.50,1500.25,1500.25,29,136,165.00
05/11/2007,05:52,1500.25,1500.50,1500.00,1500.50,60,9,69.00
05/11/2007,05:53,1500.50,1500.50,1500.25,1500.50,137,3,140.00
05/11/2007,05:54,1500.25,1500.25,1500.25,1500.25,0,107,107.00
05/11/2007,05:55,1500.25,1500.25,1500.25,1500.25,0,11,11.00
05/11/2007,05:56,1500.25,1500.25,1500.00,1500.00,1,146,147.00
05/11/2007,05:57,1500.00,1500.00,1499.75,1500.00,2,107,109.00
05/11/2007,05:58,1500.00,1500.00,1500.00,1500.00,371,0,371.00
05/11/2007,05:59,1500.00,1500.00,1499.50,1499.50,24,289,313.00
05/11/2007,06:00,1499.50,1499.50,1499.25,1499.25,0,360,360.00
05/11/2007,06:01,1499.25,1499.50,1499.00,1499.50,298,154,452.00
05/11/2007,06:02,1499.50,1499.50,1499.25,1499.50,32,5,37.00
05/11/2007,06:03,1499.50,1499.75,1499.50,1499.75,522,0,522.00
05/11/2007,06:04,1499.50,1499.75,1499.50,1499.75,113,131,244.00
05/11/2007,06:05,1499.75,1499.75,1499.75,1499.75,74,0,74.00
05/11/2007,06:06,1499.75,1499.75,1499.75,1499.75,89,0,89.00
05/11/2007,06:07,1499.75,1499.75,1499.75,1499.75,1,0,1.00
05/11/2007,06:08,1499.50,1499.50,1499.50,1499.50,0,25,25.00
05/11/2007,06:09,1499.50,1500.00,1499.50,1499.75,121,5,126.00
05/11/2007,06:10,1499.75,1499.75,1499.75,1499.75,0,4,4.00
05/11/2007,06:11,1499.75,1500.00,1499.75,1500.00,169,4,173.00
05/11/2007,06:12,1500.25,1500.25,1500.00,1500.00,27,3,30.00
05/11/2007,06:13,1500.25,1500.25,1500.00,1500.00,3,90,93.00
05/11/2007,06:14,1500.00,1500.00,1500.00,1500.00,0,102,102.00
05/11/2007,06:15,1500.00,1500.00,1499.75,1500.00,79,69,148.00
05/11/2007,06:16,1500.25,1500.25,1500.25,1500.25,294,0,294.00
05/11/2007,06:17,1500.25,1500.25,1500.00,1500.00,35,2,37.00
05/11/2007,06:18,1500.25,1500.50,1500.00,1500.50,84,1,85.00
05/11/2007,06:19,1500.25,1500.50,1500.25,1500.25,11,2,13.00
05/11/2007,06:20,1500.50,1500.50,1500.25,1500.25,359,6,365.00
05/11/2007,06:21,1500.50,1500.50,1500.50,1500.50,102,0,102.00
05/11/2007,06:23,1500.75,1500.75,1500.50,1500.75,3,1,4.00
05/11/2007,06:24,1500.75,1500.75,1500.75,1500.75,5,0,5.00
05/11/2007,06:25,1500.75,1500.75,1500.75,1500.75,154,0,154.00
05/11/2007,06:26,1500.75,1501.00,1500.50,1500.50,71,56,127.00
05/11/2007,06:27,1500.50,1500.75,1500.50,1500.50,1,7,8.00
05/11/2007,06:28,1500.50,1500.50,1500.25,1500.25,0,317,317.00
05/11/2007,06:29,1500.25,1500.25,1500.25,1500.25,0,1,1.00
05/11/2007,06:30,1500.50,1500.50,1500.25,1500.25,77,3,80.00
05/11/2007,06:32,1500.50,1500.50,1500.50,1500.50,207,0,207.00
05/11/2007,06:33,1500.75,1500.75,1500.50,1500.50,36,96,132.00
05/11/2007,06:34,1500.50,1500.50,1500.50,1500.50,0,131,131.00
05/11/2007,06:35,1500.25,1500.50,1500.25,1500.25,129,8,137.00
05/11/2007,06:36,1500.50,1500.75,1500.50,1500.50,18,18,36.00
05/11/2007,06:37,1500.75,1500.75,1500.50,1500.50,5,5,10.00
05/11/2007,06:38,1500.50,1500.50,1500.50,1500.50,0,109,109.00
05/11/2007,06:39,1500.25,1500.50,1500.25,1500.50,1,104,105.00
05/11/2007,06:40,1500.25,1500.50,1500.25,1500.50,103,13,116.00
05/11/2007,06:41,1500.25,1500.50,1500.25,1500.25,25,109,134.00
05/11/2007,06:42,1500.25,1500.50,1500.25,1500.25,1,204,205.00
05/11/2007,06:43,1500.25,1500.50,1500.25,1500.50,5,11,16.00
05/11/2007,06:44,1500.50,1500.50,1500.50,1500.50,131,0,131.00
05/11/2007,06:45,1500.50,1500.50,1500.50,1500.50,6,0,6.00
05/11/2007,06:46,1500.25,1500.25,1500.00,1500.25,9,207,216.00
05/11/2007,06:47,1500.25,1500.50,1500.25,1500.25,54,60,114.00
05/11/2007,06:48,1500.25,1500.50,1500.25,1500.25,25,32,57.00
05/11/2007,06:49,1500.25,1500.25,1500.25,1500.25,0,25,25.00
05/11/2007,06:50,1500.50,1500.50,1500.25,1500.50,13,1,14.00
05/11/2007,06:51,1500.50,1500.50,1500.50,1500.50,117,0,117.00
05/11/2007,06:52,1500.25,1500.50,1500.25,1500.25,50,37,87.00
05/11/2007,06:53,1500.25,1500.50,1500.25,1500.25,1,16,17.00
05/11/2007,06:54,1500.25,1500.25,1500.25,1500.25,0,117,117.00
05/11/2007,06:55,1500.25,1500.50,1500.25,1500.25,1,31,32.00
05/11/2007,06:56,1500.25,1500.50,1500.25,1500.50,1,28,29.00
05/11/2007,06:57,1500.25,1500.50,1500.25,1500.25,1,3,4.00
05/11/2007,06:58,1500.25,1500.50,1500.25,1500.50,6,8,14.00
05/11/2007,06:59,1500.25,1500.50,1500.00,1500.00,1,80,81.00
05/11/2007,07:00,1500.25,1500.25,1500.25,1500.25,28,0,28.00
05/11/2007,07:01,1500.25,1500.25,1500.00,1500.25,70,2,72.00
05/11/2007,07:02,1500.25,1500.25,1500.00,1500.00,63,202,265.00
05/11/2007,07:03,1500.00,1500.00,1499.75,1499.75,0,255,255.00
05/11/2007,07:04,1499.75,1500.00,1499.75,1499.75,30,17,47.00
05/11/2007,07:05,1499.75,1500.00,1499.75,1499.75,14,51,65.00
05/11/2007,07:06,1499.75,1500.00,1499.75,1500.00,5,1,6.00
05/11/2007,07:07,1500.00,1500.25,1499.75,1499.75,223,60,283.00
05/11/2007,07:08,1499.75,1500.00,1499.75,1500.00,16,9,25.00
05/11/2007,07:09,1500.00,1500.50,1500.00,1500.00,744,225,969.00
05/11/2007,07:10,1500.25,1500.25,1500.00,1500.25,57,7,64.00
05/11/2007,07:11,1500.25,1500.75,1500.25,1500.50,395,174,569.00
05/11/2007,07:12,1500.50,1500.75,1500.50,1500.50,103,68,171.00
05/11/2007,07:13,1500.75,1501.00,1500.50,1500.75,396,30,426.00
05/11/2007,07:14,1500.75,1500.75,1500.50,1500.75,1,228,229.00
05/11/2007,07:15,1500.50,1500.75,1500.50,1500.75,196,81,277.00
05/11/2007,07:16,1500.75,1500.75,1500.50,1500.75,299,15,314.00
05/11/2007,07:17,1500.75,1501.00,1500.75,1500.75,266,38,304.00
05/11/2007,07:18,1500.75,1501.25,1500.75,1501.25,154,303,457.00
05/11/2007,07:19,1501.00,1501.00,1500.75,1501.00,252,177,429.00
05/11/2007,07:20,1500.75,1501.00,1500.75,1500.75,7,10,17.00
05/11/2007,07:21,1500.75,1501.25,1500.75,1501.00,395,99,494.00
05/11/2007,07:22,1501.00,1501.00,1500.75,1501.00,63,589,652.00
05/11/2007,07:23,1500.75,1501.25,1500.75,1500.75,231,148,379.00
05/11/2007,07:24,1501.00,1501.25,1501.00,1501.00,142,116,258.00
05/11/2007,07:25,1501.00,1501.25,1500.75,1501.00,379,243,622.00
05/11/2007,07:26,1501.00,1501.00,1500.75,1501.00,121,1,122.00
05/11/2007,07:27,1501.00,1501.00,1500.50,1500.75,75,208,283.00
05/11/2007,07:28,1500.75,1500.75,1500.25,1500.25,249,325,574.00
05/11/2007,07:29,1500.25,1500.75,1500.25,1500.25,166,324,490.00
05/11/2007,07:30,1500.25,1500.25,1500.00,1500.25,46,591,637.00
05/11/2007,07:31,1500.25,1502.50,1500.25,1501.75,8550,5381,13931.00
05/11/2007,07:32,1501.50,1502.00,1501.00,1501.75,2645,1599,4244.00
05/11/2007,07:33,1501.75,1502.50,1501.25,1502.50,1971,1208,3179.00
05/11/2007,07:34,1502.50,1503.50,1501.75,1503.25,4313,3024,7337.00
05/11/2007,07:35,1503.25,1503.25,1502.75,1503.00,3094,1966,5060.00
05/11/2007,07:36,1502.75,1503.50,1502.75,1503.25,2374,1325,3699.00
05/11/2007,07:37,1503.25,1503.50,1502.50,1502.50,723,2052,2775.00
05/11/2007,07:38,1502.75,1503.00,1502.75,1502.75,527,462,989.00
05/11/2007,07:39,1502.75,1503.00,1502.75,1502.75,62,813,875.00
05/11/2007,07:40,1502.75,1503.00,1502.50,1502.50,396,742,1138.00
05/11/2007,07:41,1502.50,1502.50,1502.00,1502.00,720,1389,2109.00
05/11/2007,07:42,1502.25,1502.50,1502.00,1502.25,361,719,1080.00
05/11/2007,07:43,1502.25,1502.50,1502.25,1502.50,39,399,438.00
05/11/2007,07:44,1502.25,1502.25,1502.00,1502.00,17,584,601.00
05/11/2007,07:45,1502.00,1502.00,1501.25,1501.50,79,980,1059.00
05/11/2007,07:46,1501.25,1501.50,1500.50,1500.75,384,2102,2486.00
05/11/2007,07:47,1500.75,1501.50,1500.75,1501.25,599,193,792.00
05/11/2007,07:48,1501.50,1501.50,1501.00,1501.50,527,420,947.00
05/11/2007,07:49,1501.25,1501.25,1500.25,1500.25,450,1394,1844.00
05/11/2007,07:50,1500.25,1500.75,1500.00,1500.75,646,470,1116.00
05/11/2007,07:51,1500.75,1501.00,1500.50,1500.75,132,274,406.00
05/11/2007,07:52,1500.75,1501.00,1500.75,1501.00,160,410,570.00
05/11/2007,07:53,1501.00,1501.00,1500.75,1501.00,220,14,234.00
05/11/2007,07:54,1501.00,1501.00,1500.75,1500.75,106,433,539.00
05/11/2007,07:55,1500.75,1501.00,1500.75,1500.75,11,20,31.00
05/11/2007,07:56,1500.75,1501.50,1500.75,1501.50,601,6,607.00
05/11/2007,07:57,1501.50,1501.75,1501.25,1501.75,364,59,423.00
05/11/2007,07:58,1501.75,1502.00,1501.50,1502.00,792,34,826.00
05/11/2007,07:59,1501.75,1501.75,1501.50,1501.75,178,307,485.00
05/11/2007,08:00,1501.75,1501.75,1501.50,1501.75,280,6,286.00
05/11/2007,08:01,1501.75,1502.00,1501.75,1502.00,79,2,81.00
05/11/2007,08:02,1502.00,1502.00,1501.75,1502.00,44,8,52.00
05/11/2007,08:03,1501.75,1502.00,1501.75,1502.00,472,38,510.00
05/11/2007,08:04,1502.00,1502.00,1501.75,1502.00,204,56,260.00
05/11/2007,08:05,1502.00,1502.00,1501.50,1501.50,121,568,689.00
05/11/2007,08:06,1501.50,1501.75,1501.25,1501.50,15,212,227.00
05/11/2007,08:07,1501.50,1501.50,1501.25,1501.50,30,9,39.00
05/11/2007,08:08,1501.50,1501.75,1501.25,1501.50,299,200,499.00
05/11/2007,08:09,1501.50,1501.50,1501.00,1501.00,58,348,406.00
05/11/2007,08:10,1501.00,1501.25,1500.50,1500.75,331,889,1220.00
05/11/2007,08:11,1500.75,1501.00,1500.75,1501.00,292,37,329.00
05/11/2007,08:12,1501.00,1501.25,1501.00,1501.25,54,5,59.00
05/11/2007,08:13,1501.00,1501.25,1501.00,1501.00,2,161,163.00
05/11/2007,08:14,1501.00,1501.00,1500.75,1500.75,12,285,297.00
05/11/2007,08:15,1500.75,1501.00,1500.75,1501.00,178,102,280.00
05/11/2007,08:16,1501.00,1501.25,1500.75,1501.00,371,206,577.00
05/11/2007,08:17,1500.75,1501.00,1500.75,1500.75,63,4,67.00
05/11/2007,08:18,1500.75,1501.00,1500.75,1501.00,33,63,96.00
05/11/2007,08:19,1501.00,1501.00,1500.75,1501.00,15,29,44.00
05/11/2007,08:20,1501.00,1501.00,1500.50,1501.00,86,104,190.00
05/11/2007,08:21,1501.00,1501.00,1500.50,1501.00,139,98,237.00
05/11/2007,08:22,1500.75,1501.00,1500.75,1500.75,12,60,72.00
05/11/2007,08:23,1501.00,1501.00,1500.75,1500.75,21,12,33.00
05/11/2007,08:24,1501.00,1501.00,1500.50,1500.50,150,369,519.00
05/11/2007,08:25,1500.75,1501.00,1500.50,1500.75,75,107,182.00
05/11/2007,08:26,1500.50,1500.75,1500.50,1500.75,655,12,667.00
05/11/2007,08:27,1500.75,1501.25,1500.75,1501.25,374,178,552.00
05/11/2007,08:28,1501.25,1501.25,1501.00,1501.25,113,143,256.00
05/11/2007,08:29,1501.25,1501.75,1501.00,1501.25,587,498,1085.00
05/11/2007,08:30,1501.25,1501.50,1500.50,1500.50,1058,1644,2702.00
05/11/2007,08:31,1501.00,1501.25,1500.50,1500.75,3215,3133,6348.00
05/11/2007,08:32,1500.75,1502.00,1500.75,1502.00,3003,1369,4372.00
05/11/2007,08:33,1502.00,1502.50,1501.75,1502.25,2546,1982,4528.00
05/11/2007,08:34,1502.25,1502.25,1501.25,1501.75,1057,3707,4764.00
05/11/2007,08:35,1502.00,1502.50,1501.75,1502.00,2036,1715,3751.00
05/11/2007,08:36,1502.25,1502.25,1501.25,1501.50,1485,2006,3491.00
05/11/2007,08:37,1501.75,1502.50,1501.50,1502.25,1516,1903,3419.00
05/11/2007,08:38,1502.25,1502.75,1502.00,1502.50,3092,1548,4640.00
05/11/2007,08:39,1502.50,1502.50,1502.00,1502.25,957,360,1317.00
05/11/2007,08:40,1502.25,1502.50,1501.50,1502.00,1761,4148,5909.00
05/11/2007,08:41,1502.00,1502.25,1501.75,1501.75,547,1628,2175.00
05/11/2007,08:42,1502.00,1502.00,1501.25,1501.75,1774,2195,3969.00
05/11/2007,08:43,1502.00,1502.25,1501.25,1502.00,1769,1764,3533.00
05/11/2007,08:44,1502.00,1502.25,1501.75,1502.00,736,604,1340.00
05/11/2007,08:45,1502.00,1502.25,1501.25,1501.50,1493,2521,4014.00
05/11/2007,08:46,1501.75,1502.50,1501.50,1502.25,2566,1663,4229.00
05/11/2007,08:47,1502.25,1502.50,1501.75,1502.25,1870,1695,3565.00
05/11/2007,08:48,1502.25,1503.50,1502.25,1503.25,6420,1845,8265.00
05/11/2007,08:49,1503.25,1503.75,1503.00,1503.50,4746,2069,6815.00
05/11/2007,08:50,1503.25,1503.75,1503.00,1503.25,2534,2424,4958.00
05/11/2007,08:51,1503.25,1503.50,1503.00,1503.50,681,1352,2033.00
05/11/2007,08:52,1503.25,1503.75,1502.50,1502.75,1600,2859,4459.00
05/11/2007,08:53,1502.75,1503.50,1502.75,1503.00,1462,1013,2475.00
05/11/2007,08:54,1502.75,1503.25,1502.75,1503.00,1673,604,2277.00
05/11/2007,08:55,1503.00,1503.00,1502.25,1502.50,661,3084,3745.00
05/11/2007,08:56,1502.50,1502.75,1502.00,1502.75,1434,1689,3123.00
05/11/2007,08:57,1502.75,1502.75,1502.25,1502.50,980,1883,2863.00
05/11/2007,08:58,1502.50,1503.00,1502.25,1503.00,1210,716,1926.00
05/11/2007,08:59,1503.00,1503.25,1502.25,1502.50,1333,1730,3063.00
05/11/2007,09:00,1502.75,1502.75,1501.25,1501.75,1537,4647,6184.00
05/11/2007,09:01,1501.75,1502.75,1501.50,1502.50,4044,2688,6732.00
05/11/2007,09:02,1502.50,1502.50,1502.00,1502.00,2209,2727,4936.00
05/11/2007,09:03,1502.00,1502.00,1501.25,1501.75,1767,3020,4787.00
05/11/2007,09:04,1502.00,1502.00,1501.25,1501.50,1110,2010,3120.00
05/11/2007,09:05,1501.75,1502.00,1501.50,1501.75,985,1882,2867.00
05/11/2007,09:06,1501.50,1502.00,1501.25,1501.50,1227,2118,3345.00
05/11/2007,09:07,1501.50,1501.50,1500.50,1500.75,2994,3839,6833.00
05/11/2007,09:08,1500.75,1501.25,1500.50,1500.50,2700,2667,5367.00
05/11/2007,09:09,1500.75,1501.25,1500.50,1501.00,2805,1515,4320.00
05/11/2007,09:10,1501.25,1501.75,1501.00,1501.25,2035,1574,3609.00
05/11/2007,09:11,1501.25,1501.50,1500.75,1501.25,399,1332,1731.00
05/11/2007,09:12,1501.25,1501.75,1501.00,1501.50,1828,1269,3097.00
05/11/2007,09:13,1501.50,1501.75,1501.25,1501.75,517,206,723.00
05/11/2007,09:14,1501.50,1503.25,1501.50,1503.00,6648,1651,8299.00
05/11/2007,09:15,1503.00,1503.50,1502.75,1503.50,2023,1771,3794.00
05/11/2007,09:16,1503.50,1503.75,1503.00,1503.00,1486,2849,4335.00
05/11/2007,09:17,1503.25,1504.25,1502.75,1503.75,8135,3006,11141.00
05/11/2007,09:18,1503.75,1504.75,1503.50,1504.25,7697,2010,9707.00
05/11/2007,09:19,1504.25,1504.75,1504.00,1504.75,2743,2432,5175.00
05/11/2007,09:20,1504.75,1504.75,1504.00,1504.00,1790,4470,6260.00
05/11/2007,09:21,1504.00,1504.25,1503.50,1503.50,1228,3388,4616.00
05/11/2007,09:22,1503.75,1504.25,1503.75,1504.00,2176,919,3095.00
05/11/2007,09:23,1503.75,1504.00,1503.25,1503.50,641,2193,2834.00
05/11/2007,09:24,1503.75,1504.25,1503.50,1504.00,1991,1270,3261.00
05/11/2007,09:25,1503.75,1504.75,1503.75,1504.25,2555,739,3294.00
05/11/2007,09:26,1504.25,1504.50,1503.75,1504.00,589,2555,3144.00
05/11/2007,09:27,1504.00,1504.50,1504.00,1504.25,433,795,1228.00
05/11/2007,09:28,1504.50,1504.50,1503.50,1503.50,565,1683,2248.00
05/11/2007,09:29,1503.75,1503.75,1503.25,1503.75,954,772,1726.00
05/11/2007,09:30,1503.75,1504.00,1503.50,1503.50,461,432,893.00
05/11/2007,09:31,1503.75,1504.75,1503.50,1504.25,2362,1446,3808.00
05/11/2007,09:32,1504.25,1505.00,1504.00,1504.25,4490,2616,7106.00
05/11/2007,09:33,1504.50,1504.75,1504.00,1504.25,1024,2112,3136.00
05/11/2007,09:34,1504.25,1504.50,1504.00,1504.00,237,663,900.00
05/11/2007,09:35,1504.00,1504.50,1504.00,1504.00,861,1414,2275.00
05/11/2007,09:36,1504.00,1504.25,1503.75,1504.00,271,1922,2193.00
05/11/2007,09:37,1504.00,1504.25,1503.75,1504.00,757,275,1032.00
05/11/2007,09:38,1504.00,1505.00,1504.00,1504.75,3478,871,4349.00
05/11/2007,09:39,1504.75,1505.25,1504.50,1505.00,4827,580,5407.00
05/11/2007,09:40,1505.25,1505.50,1504.50,1504.50,3887,5261,9148.00
05/11/2007,09:41,1504.75,1505.25,1504.50,1505.25,2029,1154,3183.00
05/11/2007,09:42,1505.25,1505.50,1504.25,1504.25,1718,3356,5074.00
05/11/2007,09:43,1504.50,1505.00,1504.50,1504.50,688,842,1530.00
05/11/2007,09:44,1504.50,1505.25,1504.25,1504.75,1296,920,2216.00
05/11/2007,09:45,1505.00,1505.25,1504.75,1505.00,934,314,1248.00
05/11/2007,09:46,1505.00,1505.00,1504.50,1504.75,684,1171,1855.00
05/11/2007,09:47,1505.00,1505.00,1504.50,1504.75,929,253,1182.00
05/11/2007,09:48,1505.00,1505.50,1504.75,1505.25,1306,1042,2348.00
05/11/2007,09:49,1505.25,1506.00,1505.00,1505.50,6517,3661,10178.00
05/11/2007,09:50,1505.75,1506.00,1505.50,1506.00,3346,547,3893.00
05/11/2007,09:51,1506.00,1507.00,1506.00,1506.75,9200,4760,13960.00
05/11/2007,09:52,1506.50,1507.50,1506.50,1507.25,8628,3575,12203.00
05/11/2007,09:53,1507.25,1508.25,1507.00,1508.00,11291,3886,15177.00
05/11/2007,09:54,1507.75,1508.50,1507.25,1508.25,8987,4117,13104.00
05/11/2007,09:55,1508.25,1509.00,1508.00,1508.50,7755,4979,12734.00
05/11/2007,09:56,1508.25,1508.50,1508.00,1508.25,1410,2894,4304.00
05/11/2007,09:57,1508.25,1508.75,1508.00,1508.00,1455,4525,5980.00
05/11/2007,09:58,1508.00,1508.25,1507.50,1508.00,2924,3706,6630.00
05/11/2007,09:59,1507.75,1508.00,1507.50,1507.75,287,2285,2572.00
05/11/2007,10:00,1507.75,1508.25,1507.50,1508.00,2535,805,3340.00
05/11/2007,10:01,1508.00,1508.50,1507.75,1508.25,4602,1741,6343.00
05/11/2007,10:02,1508.50,1508.50,1508.00,1508.25,2189,2015,4204.00
05/11/2007,10:03,1508.25,1508.75,1508.00,1508.50,1831,984,2815.00
05/11/2007,10:04,1508.25,1509.00,1508.25,1508.75,3162,991,4153.00
05/11/2007,10:05,1508.75,1509.50,1508.50,1509.00,8480,4750,13230.00
05/11/2007,10:06,1509.00,1509.25,1508.75,1508.75,923,2195,3118.00
05/11/2007,10:07,1508.75,1509.00,1508.75,1508.75,233,633,866.00
05/11/2007,10:08,1508.75,1509.25,1508.50,1508.50,3127,2187,5314.00
05/11/2007,10:09,1508.50,1508.75,1508.25,1508.25,1021,1138,2159.00
05/11/2007,10:10,1508.25,1508.50,1508.00,1508.25,2337,5797,8134.00
05/11/2007,10:11,1508.25,1509.00,1508.25,1508.75,2717,708,3425.00
05/11/2007,10:12,1508.75,1509.00,1508.50,1508.50,486,1877,2363.00
05/11/2007,10:13,1508.50,1509.00,1508.25,1508.50,891,1308,2199.00
05/11/2007,10:14,1508.75,1509.25,1508.50,1509.00,2037,1002,3039.00
05/11/2007,10:15,1508.75,1509.00,1508.75,1508.75,458,1255,1713.00
05/11/2007,10:16,1509.00,1509.00,1508.25,1508.25,1898,1352,3250.00
05/11/2007,10:17,1508.25,1509.00,1508.25,1508.75,1675,784,2459.00
05/11/2007,10:18,1508.75,1508.75,1508.50,1508.75,815,48,863.00
05/11/2007,10:19,1508.50,1509.00,1508.50,1508.50,606,748,1354.00
05/11/2007,10:20,1508.75,1508.75,1508.25,1508.25,236,897,1133.00
05/11/2007,10:21,1508.25,1508.50,1507.75,1507.75,1042,5964,7006.00
05/11/2007,10:22,1507.75,1508.25,1507.75,1508.00,3391,1897,5288.00
05/11/2007,10:23,1508.00,1508.00,1507.75,1508.00,466,534,1000.00
05/11/2007,10:24,1508.00,1508.00,1507.50,1507.75,814,1739,2553.00
05/11/2007,10:25,1507.75,1508.00,1507.25,1508.00,2439,3321,5760.00
05/11/2007,10:26,1508.00,1508.00,1507.25,1507.50,674,3453,4127.00
05/11/2007,10:27,1507.75,1507.75,1507.50,1507.75,516,1458,1974.00
05/11/2007,10:28,1507.50,1508.00,1507.50,1507.50,976,1017,1993.00
05/11/2007,10:29,1507.50,1508.00,1507.50,1507.75,659,761,1420.00
05/11/2007,10:30,1507.75,1508.25,1507.50,1508.00,1764,739,2503.00
05/11/2007,10:31,1508.25,1508.50,1508.00,1508.25,1297,562,1859.00
05/11/2007,10:32,1508.00,1508.25,1507.50,1508.00,442,906,1348.00
05/11/2007,10:33,1507.75,1508.00,1507.50,1507.50,562,760,1322.00
05/11/2007,10:34,1507.50,1507.75,1507.50,1507.75,944,1407,2351.00
05/11/2007,10:35,1507.75,1507.75,1507.25,1507.25,295,1050,1345.00
05/11/2007,10:36,1507.25,1507.75,1507.00,1507.50,2201,1538,3739.00
05/11/2007,10:37,1507.50,1507.75,1507.25,1507.50,1260,1422,2682.00
05/11/2007,10:38,1507.50,1507.50,1507.25,1507.25,262,270,532.00
05/11/2007,10:39,1507.50,1507.50,1507.00,1507.25,69,3663,3732.00
05/11/2007,10:40,1507.25,1507.25,1507.00,1507.00,648,629,1277.00
05/11/2007,10:41,1507.25,1507.25,1506.50,1506.50,447,4027,4474.00
05/11/2007,10:42,1506.75,1506.75,1506.50,1506.50,976,868,1844.00
05/11/2007,10:43,1506.50,1507.00,1506.50,1507.00,2179,626,2805.00
05/11/2007,10:44,1506.75,1507.00,1506.75,1507.00,827,250,1077.00
05/11/2007,10:45,1507.00,1507.00,1506.25,1506.25,597,3170,3767.00
05/11/2007,10:46,1506.50,1507.00,1506.00,1506.75,2952,3343,6295.00
05/11/2007,10:47,1506.75,1507.00,1506.75,1506.75,479,138,617.00
05/11/2007,10:48,1507.00,1507.00,1506.50,1507.00,269,716,985.00
05/11/2007,10:49,1506.75,1507.25,1506.75,1507.25,739,137,876.00
05/11/2007,10:50,1507.25,1507.25,1506.50,1507.00,541,1183,1724.00
05/11/2007,10:51,1506.75,1507.00,1506.25,1506.25,316,2036,2352.00
05/11/2007,10:52,1506.50,1506.75,1506.00,1506.00,257,3288,3545.00
05/11/2007,10:53,1506.00,1506.50,1506.00,1506.25,1338,1458,2796.00
05/11/2007,10:54,1506.25,1506.25,1505.75,1506.00,645,580,1225.00
05/11/2007,10:55,1506.00,1506.50,1505.75,1506.25,1072,817,1889.00
05/11/2007,10:56,1506.25,1506.75,1506.25,1506.50,911,541,1452.00
05/11/2007,10:57,1506.50,1506.75,1506.25,1506.50,413,721,1134.00
05/11/2007,10:58,1506.50,1507.25,1506.50,1507.25,2188,184,2372.00
05/11/2007,10:59,1507.00,1507.50,1507.00,1507.25,1419,190,1609.00
05/11/2007,11:00,1507.50,1507.50,1507.00,1507.25,1113,982,2095.00
05/11/2007,11:01,1507.25,1507.50,1507.25,1507.50,65,321,386.00
05/11/2007,11:02,1507.25,1507.50,1507.25,1507.25,58,1282,1340.00
05/11/2007,11:03,1507.25,1507.50,1507.00,1507.00,226,686,912.00
05/11/2007,11:04,1507.00,1507.25,1507.00,1507.00,214,288,502.00
05/11/2007,11:05,1507.25,1507.25,1506.75,1507.00,435,752,1187.00
05/11/2007,11:06,1507.00,1507.00,1506.50,1506.50,206,1198,1404.00
05/11/2007,11:07,1506.50,1506.50,1506.25,1506.25,11,968,979.00
05/11/2007,11:08,1506.25,1506.75,1506.25,1506.25,635,538,1173.00
05/11/2007,11:09,1506.50,1506.50,1506.00,1506.00,57,460,517.00
05/11/2007,11:10,1506.00,1506.25,1505.50,1505.75,696,2979,3675.00
05/11/2007,11:11,1505.75,1506.25,1505.50,1506.00,2057,801,2858.00
05/11/2007,11:12,1506.25,1506.25,1506.00,1506.00,370,531,901.00
05/11/2007,11:13,1506.25,1506.50,1506.00,1506.25,706,1008,1714.00
05/11/2007,11:14,1506.00,1506.25,1506.00,1506.00,68,471,539.00
05/11/2007,11:15,1506.00,1506.00,1505.75,1505.75,6,832,838.00
05/11/2007,11:16,1505.75,1505.75,1505.50,1505.75,754,1854,2608.00
05/11/2007,11:17,1505.75,1506.50,1505.75,1506.50,2159,392,2551.00
05/11/2007,11:18,1506.50,1507.00,1506.50,1506.50,907,531,1438.00
05/11/2007,11:19,1506.25,1506.75,1506.25,1506.50,586,350,936.00
05/11/2007,11:20,1506.25,1506.50,1506.25,1506.25,48,118,166.00
05/11/2007,11:21,1506.50,1506.50,1506.25,1506.50,258,177,435.00
05/11/2007,11:22,1506.50,1506.75,1506.50,1506.50,286,82,368.00
05/11/2007,11:23,1506.75,1507.00,1506.50,1506.75,697,48,745.00
05/11/2007,11:24,1507.00,1507.00,1506.75,1507.00,458,540,998.00
05/11/2007,11:25,1507.00,1507.50,1507.00,1507.50,3952,1056,5008.00
05/11/2007,11:26,1507.50,1507.75,1507.50,1507.50,494,1078,1572.00
05/11/2007,11:27,1507.50,1507.50,1506.75,1506.75,649,1433,2082.00
05/11/2007,11:28,1507.00,1507.25,1506.50,1506.50,685,1132,1817.00
05/11/2007,11:29,1506.50,1506.75,1506.50,1506.50,20,184,204.00
05/11/2007,11:30,1506.50,1506.75,1506.50,1506.50,17,129,146.00
05/11/2007,11:31,1506.75,1506.75,1506.25,1506.50,122,899,1021.00
05/11/2007,11:32,1506.50,1507.00,1506.25,1506.75,714,212,926.00
05/11/2007,11:33,1506.75,1506.75,1506.50,1506.50,1,331,332.00
05/11/2007,11:34,1506.50,1506.75,1506.25,1506.75,294,122,416.00
05/11/2007,11:35,1506.75,1507.25,1506.50,1507.00,692,383,1075.00
05/11/2007,11:36,1507.00,1507.00,1506.75,1507.00,71,18,89.00
05/11/2007,11:37,1506.75,1506.75,1506.50,1506.50,28,710,738.00
05/11/2007,11:38,1506.50,1506.75,1506.50,1506.75,49,17,66.00
05/11/2007,11:39,1506.50,1507.00,1506.50,1506.75,427,4,431.00
05/11/2007,11:40,1507.00,1507.00,1506.50,1506.75,16,268,284.00
05/11/2007,11:41,1506.75,1506.75,1506.50,1506.75,261,10,271.00
05/11/2007,11:42,1506.50,1506.75,1506.50,1506.75,134,9,143.00
05/11/2007,11:43,1506.75,1507.25,1506.75,1507.00,850,425,1275.00
05/11/2007,11:44,1506.75,1507.25,1506.75,1507.25,633,963,1596.00
05/11/2007,11:45,1507.25,1507.25,1507.00,1507.00,481,163,644.00
05/11/2007,11:46,1507.00,1507.25,1506.75,1507.25,205,186,391.00
05/11/2007,11:47,1507.25,1507.50,1507.25,1507.50,373,39,412.00
05/11/2007,11:48,1507.50,1507.75,1506.75,1506.75,759,957,1716.00
05/11/2007,11:49,1506.75,1507.00,1505.50,1505.75,865,3800,4665.00
05/11/2007,11:50,1505.50,1506.50,1505.50,1505.75,1135,1995,3130.00
05/11/2007,11:51,1505.75,1506.00,1505.25,1505.50,1800,2592,4392.00
05/11/2007,11:52,1505.50,1506.00,1505.25,1505.50,1824,851,2675.00
05/11/2007,11:53,1505.50,1506.00,1505.50,1506.00,641,831,1472.00
05/11/2007,11:54,1506.00,1506.00,1505.25,1505.50,470,958,1428.00
05/11/2007,11:55,1505.50,1506.25,1505.25,1506.25,1755,550,2305.00
05/11/2007,11:56,1506.00,1506.50,1506.00,1506.25,643,1016,1659.00
05/11/2007,11:57,1506.25,1506.25,1506.00,1506.00,184,153,337.00
05/11/2007,11:58,1506.00,1506.25,1505.75,1506.25,766,1019,1785.00
05/11/2007,11:59,1506.25,1506.75,1506.25,1506.50,1215,405,1620.00
05/11/2007,12:00,1506.50,1507.25,1506.50,1507.00,2911,351,3262.00
05/11/2007,12:01,1507.25,1507.50,1506.75,1507.00,1736,1374,3110.00
05/11/2007,12:02,1507.25,1507.50,1507.00,1507.00,878,357,1235.00
05/11/2007,12:03,1507.00,1507.25,1506.75,1507.00,947,727,1674.00
05/11/2007,12:04,1507.00,1507.25,1506.50,1507.25,1247,738,1985.00
05/11/2007,12:05,1507.00,1507.25,1507.00,1507.00,28,323,351.00
05/11/2007,12:06,1506.75,1507.00,1506.75,1507.00,23,165,188.00
05/11/2007,12:07,1507.00,1507.25,1506.75,1507.00,608,41,649.00
05/11/2007,12:08,1507.00,1507.25,1506.50,1506.75,575,775,1350.00
05/11/2007,12:09,1506.75,1507.00,1506.75,1507.00,105,58,163.00
05/11/2007,12:10,1506.75,1507.25,1506.75,1507.25,694,19,713.00
05/11/2007,12:11,1507.00,1507.25,1507.00,1507.25,485,64,549.00
05/11/2007,12:12,1507.25,1507.25,1507.00,1507.25,91,102,193.00
05/11/2007,12:13,1507.25,1507.25,1506.75,1506.75,86,517,603.00
05/11/2007,12:14,1506.75,1506.75,1506.50,1506.75,375,339,714.00
05/11/2007,12:15,1506.75,1507.00,1506.75,1506.75,165,181,346.00
05/11/2007,12:16,1507.00,1507.00,1506.75,1507.00,1496,8,1504.00
05/11/2007,12:17,1507.00,1507.00,1506.50,1507.00,496,380,876.00
05/11/2007,12:18,1507.00,1507.00,1506.50,1506.75,393,562,955.00
05/11/2007,12:19,1506.75,1506.75,1506.50,1506.75,328,312,640.00
05/11/2007,12:20,1506.75,1507.00,1506.50,1506.50,115,406,521.00
05/11/2007,12:21,1506.50,1507.25,1506.25,1507.25,1305,515,1820.00
05/11/2007,12:22,1507.25,1507.25,1506.75,1506.75,29,456,485.00
05/11/2007,12:23,1507.00,1507.50,1506.75,1507.50,1847,120,1967.00
05/11/2007,12:24,1507.50,1507.50,1507.00,1507.25,243,547,790.00
05/11/2007,12:25,1507.25,1507.50,1507.00,1507.50,302,38,340.00
05/11/2007,12:26,1507.50,1508.00,1507.50,1508.00,3650,571,4221.00
05/11/2007,12:27,1507.75,1508.75,1507.75,1508.00,2133,1737,3870.00
05/11/2007,12:28,1508.00,1508.50,1508.00,1508.25,554,302,856.00
05/11/2007,12:29,1508.25,1508.75,1508.25,1508.50,564,287,851.00
05/11/2007,12:30,1508.25,1508.25,1508.00,1508.00,29,442,471.00
05/11/2007,12:31,1508.25,1508.25,1508.00,1508.25,245,9,254.00
05/11/2007,12:32,1508.25,1508.25,1507.75,1508.00,580,552,1132.00
05/11/2007,12:33,1508.00,1508.25,1507.75,1508.25,450,452,902.00
05/11/2007,12:34,1508.25,1508.25,1507.50,1507.75,31,743,774.00
05/11/2007,12:35,1507.75,1508.00,1507.50,1507.75,273,661,934.00
05/11/2007,12:36,1508.00,1508.00,1507.75,1508.00,495,63,558.00
05/11/2007,12:37,1508.00,1508.00,1507.75,1508.00,203,25,228.00
05/11/2007,12:38,1508.00,1508.00,1507.50,1508.00,112,170,282.00
05/11/2007,12:39,1507.75,1508.25,1507.75,1508.25,210,94,304.00
05/11/2007,12:40,1508.25,1508.25,1507.75,1507.75,259,629,888.00
05/11/2007,12:41,1508.00,1508.50,1508.00,1508.00,1425,989,2414.00
05/11/2007,12:42,1508.00,1508.00,1507.50,1507.75,242,579,821.00
05/11/2007,12:43,1508.00,1508.00,1507.75,1507.75,31,352,383.00
05/11/2007,12:44,1507.75,1507.75,1507.50,1507.50,37,93,130.00
05/11/2007,12:45,1507.50,1507.50,1507.00,1507.25,235,1317,1552.00
05/11/2007,12:46,1507.50,1507.50,1507.25,1507.50,179,130,309.00
05/11/2007,12:47,1507.25,1507.50,1507.25,1507.25,20,49,69.00
05/11/2007,12:48,1507.25,1507.50,1507.25,1507.25,5,249,254.00
05/11/2007,12:49,1507.25,1507.50,1507.00,1507.00,1073,781,1854.00
05/11/2007,12:50,1507.00,1507.25,1507.00,1507.25,97,53,150.00
05/11/2007,12:51,1507.00,1507.50,1507.00,1507.25,385,312,697.00
05/11/2007,12:52,1507.50,1507.50,1507.00,1507.25,85,282,367.00
05/11/2007,12:53,1507.25,1507.25,1507.00,1507.00,34,52,86.00
05/11/2007,12:54,1507.00,1507.25,1506.50,1506.50,295,1365,1660.00
05/11/2007,12:55,1506.50,1507.00,1506.50,1506.75,496,190,686.00
05/11/2007,12:56,1506.75,1507.00,1506.75,1507.00,104,936,1040.00
05/11/2007,12:57,1507.00,1507.00,1506.25,1506.50,21,1047,1068.00
05/11/2007,12:58,1506.25,1506.75,1506.25,1506.25,380,784,1164.00
05/11/2007,12:59,1506.25,1506.25,1505.75,1506.00,1371,2079,3450.00
05/11/2007,13:00,1506.00,1506.50,1506.00,1506.25,774,148,922.00
05/11/2007,13:01,1506.50,1506.75,1506.25,1506.50,987,923,1910.00
05/11/2007,13:02,1506.50,1506.75,1506.25,1506.50,757,352,1109.00
05/11/2007,13:03,1506.50,1506.50,1506.25,1506.25,136,56,192.00
05/11/2007,13:04,1506.50,1506.50,1505.75,1506.25,347,1258,1605.00
05/11/2007,13:05,1506.00,1506.25,1506.00,1506.25,20,31,51.00
05/11/2007,13:06,1506.25,1506.25,1505.75,1506.00,1143,306,1449.00
05/11/2007,13:07,1506.00,1506.00,1505.50,1506.00,395,964,1359.00
05/11/2007,13:08,1506.00,1506.00,1505.75,1506.00,75,251,326.00
05/11/2007,13:09,1506.00,1506.25,1505.75,1505.75,340,387,727.00
05/11/2007,13:10,1506.00,1506.50,1506.00,1506.50,1190,31,1221.00
05/11/2007,13:11,1506.25,1506.75,1506.25,1506.25,771,1411,2182.00
05/11/2007,13:12,1506.25,1506.75,1506.00,1506.75,851,839,1690.00
05/11/2007,13:13,1506.75,1507.00,1506.50,1506.75,939,362,1301.00
05/11/2007,13:14,1506.75,1507.00,1506.50,1506.50,279,104,383.00
05/11/2007,13:15,1506.75,1506.75,1506.50,1506.75,9,8,17.00
05/11/2007,13:16,1506.75,1507.25,1506.75,1506.75,1541,1239,2780.00
05/11/2007,13:17,1506.75,1507.00,1506.50,1506.75,326,84,410.00
05/11/2007,13:18,1506.75,1507.00,1506.00,1506.75,1035,1410,2445.00
05/11/2007,13:19,1506.50,1506.75,1506.25,1506.50,34,192,226.00
05/11/2007,13:20,1506.50,1506.50,1506.25,1506.25,68,688,756.00
05/11/2007,13:21,1506.25,1506.50,1506.00,1506.25,441,153,594.00
05/11/2007,13:22,1506.25,1506.50,1505.75,1505.75,13,1221,1234.00
05/11/2007,13:23,1505.75,1506.50,1505.75,1506.25,505,316,821.00
05/11/2007,13:24,1506.25,1506.50,1506.00,1506.25,347,222,569.00
05/11/2007,13:25,1506.25,1506.25,1506.00,1506.25,98,64,162.00
05/11/2007,13:26,1506.25,1506.50,1506.25,1506.25,154,681,835.00
05/11/2007,13:27,1506.25,1506.25,1505.75,1506.00,302,743,1045.00
05/11/2007,13:28,1506.25,1506.25,1506.00,1506.00,141,208,349.00
05/11/2007,13:29,1506.25,1506.50,1506.00,1506.25,308,14,322.00
05/11/2007,13:30,1506.25,1506.50,1505.75,1506.00,147,628,775.00
05/11/2007,13:31,1506.25,1506.25,1505.50,1505.75,96,1384,1480.00
05/11/2007,13:32,1505.75,1505.75,1505.25,1505.25,206,1714,1920.00
05/11/2007,13:33,1505.25,1505.75,1505.25,1505.25,1608,810,2418.00
05/11/2007,13:34,1505.25,1506.00,1505.25,1505.75,1877,526,2403.00
05/11/2007,13:35,1505.50,1505.75,1505.50,1505.50,34,624,658.00
05/11/2007,13:36,1505.75,1505.75,1505.25,1505.50,262,455,717.00
05/11/2007,13:37,1505.50,1506.25,1505.50,1506.00,850,673,1523.00
05/11/2007,13:38,1506.00,1506.00,1505.75,1506.00,936,304,1240.00
05/11/2007,13:39,1506.00,1506.00,1505.50,1505.75,54,389,443.00
05/11/2007,13:40,1505.50,1506.25,1505.50,1506.00,815,240,1055.00
05/11/2007,13:41,1506.25,1506.25,1505.75,1505.75,13,158,171.00
05/11/2007,13:42,1505.75,1506.00,1505.75,1505.75,84,196,280.00
05/11/2007,13:43,1506.00,1506.25,1505.75,1506.00,256,203,459.00
05/11/2007,13:44,1506.00,1506.00,1505.75,1506.00,271,8,279.00
05/11/2007,13:45,1506.25,1507.50,1506.00,1507.00,5176,911,6087.00
05/11/2007,13:46,1507.25,1507.25,1506.75,1506.75,1036,676,1712.00
05/11/2007,13:47,1507.00,1507.75,1506.75,1507.25,1618,195,1813.00
05/11/2007,13:48,1507.25,1507.50,1507.00,1507.00,37,408,445.00
05/11/2007,13:49,1507.25,1507.25,1506.75,1507.00,313,465,778.00
05/11/2007,13:50,1507.00,1507.25,1506.75,1506.75,30,387,417.00
05/11/2007,13:51,1507.00,1507.25,1506.75,1507.00,269,527,796.00
05/11/2007,13:52,1507.00,1507.50,1507.00,1507.25,1031,665,1696.00
05/11/2007,13:53,1507.00,1507.50,1507.00,1507.25,378,232,610.00
05/11/2007,13:54,1507.50,1507.50,1507.00,1507.50,608,331,939.00
05/11/2007,13:55,1507.50,1507.50,1507.00,1507.50,708,255,963.00
05/11/2007,13:56,1507.25,1507.50,1507.00,1507.25,38,379,417.00
05/11/2007,13:57,1507.00,1507.25,1506.75,1507.00,1387,872,2259.00
05/11/2007,13:58,1507.00,1507.25,1506.25,1506.50,509,1476,1985.00
05/11/2007,13:59,1506.75,1506.75,1506.25,1506.50,1217,531,1748.00
05/11/2007,14:00,1506.50,1506.75,1506.50,1506.50,283,38,321.00
05/11/2007,14:01,1506.75,1506.75,1506.25,1506.50,503,947,1450.00
05/11/2007,14:02,1506.50,1507.00,1506.25,1507.00,706,423,1129.00
05/11/2007,14:03,1507.00,1507.00,1506.75,1507.00,68,32,100.00
05/11/2007,14:04,1507.00,1507.00,1506.50,1506.75,239,407,646.00
05/11/2007,14:05,1506.75,1506.75,1506.50,1506.50,933,9,942.00
05/11/2007,14:06,1506.50,1506.50,1506.00,1506.25,58,1074,1132.00
05/11/2007,14:07,1506.00,1506.25,1505.75,1506.25,295,724,1019.00
05/11/2007,14:08,1506.00,1506.50,1506.00,1506.25,1136,275,1411.00
05/11/2007,14:09,1506.50,1507.00,1506.25,1506.50,1175,1287,2462.00
05/11/2007,14:10,1506.50,1507.00,1506.50,1507.00,728,464,1192.00
05/11/2007,14:11,1506.75,1507.00,1506.50,1506.75,609,1236,1845.00
05/11/2007,14:12,1506.75,1507.00,1506.75,1506.75,69,25,94.00
05/11/2007,14:13,1507.00,1507.50,1506.75,1507.00,1513,787,2300.00
05/11/2007,14:14,1507.25,1507.50,1507.00,1507.25,1743,1208,2951.00
05/11/2007,14:15,1507.25,1507.50,1507.00,1507.25,461,454,915.00
05/11/2007,14:16,1507.25,1507.25,1507.00,1507.25,925,645,1570.00
05/11/2007,14:17,1507.25,1507.50,1507.00,1507.25,1147,419,1566.00
05/11/2007,14:18,1507.00,1507.75,1507.00,1507.75,1431,233,1664.00
05/11/2007,14:19,1507.75,1507.75,1507.50,1507.75,2571,84,2655.00
05/11/2007,14:20,1507.50,1508.00,1507.50,1507.75,674,560,1234.00
05/11/2007,14:21,1507.75,1508.00,1507.50,1508.00,616,13,629.00
05/11/2007,14:22,1508.00,1508.25,1507.75,1507.75,1493,540,2033.00
05/11/2007,14:23,1508.00,1508.25,1507.50,1507.50,1311,1828,3139.00
05/11/2007,14:24,1507.75,1508.00,1507.50,1507.75,1204,153,1357.00
05/11/2007,14:25,1507.75,1508.00,1507.50,1507.75,678,554,1232.00
05/11/2007,14:26,1507.75,1508.00,1507.75,1507.75,168,425,593.00
05/11/2007,14:27,1507.75,1508.00,1507.50,1508.00,165,507,672.00
05/11/2007,14:28,1507.75,1508.50,1507.75,1508.25,2536,382,2918.00
05/11/2007,14:29,1508.25,1508.50,1508.00,1508.25,1343,578,1921.00
05/11/2007,14:30,1508.25,1508.50,1508.00,1508.25,1338,552,1890.00
05/11/2007,14:31,1508.25,1509.00,1508.25,1508.75,5100,1035,6135.00
05/11/2007,14:32,1508.75,1509.50,1508.50,1509.25,4243,1087,5330.00
05/11/2007,14:33,1509.25,1510.25,1509.25,1510.00,8740,3437,12177.00
05/11/2007,14:34,1510.00,1510.00,1509.25,1509.25,3744,2852,6596.00
05/11/2007,14:35,1509.50,1509.75,1509.25,1509.50,2503,666,3169.00
05/11/2007,14:36,1509.50,1510.25,1509.25,1510.00,3570,453,4023.00
05/11/2007,14:37,1509.75,1510.25,1509.25,1509.50,1467,1915,3382.00
05/11/2007,14:38,1509.50,1509.75,1509.00,1509.25,344,3490,3834.00
05/11/2007,14:39,1509.25,1509.75,1509.00,1509.25,1586,2109,3695.00
05/11/2007,14:40,1509.25,1509.50,1509.00,1509.25,1672,664,2336.00
05/11/2007,14:41,1509.25,1509.50,1508.50,1509.00,780,2036,2816.00
05/11/2007,14:42,1508.75,1509.25,1508.75,1509.00,973,1097,2070.00
05/11/2007,14:43,1509.25,1509.75,1509.00,1509.75,1696,471,2167.00
05/11/2007,14:44,1509.75,1510.00,1509.50,1509.75,714,316,1030.00
05/11/2007,14:45,1509.75,1509.75,1509.00,1509.25,1485,3548,5033.00
05/11/2007,14:46,1509.25,1509.50,1509.00,1509.25,2066,2495,4561.00
05/11/2007,14:47,1509.00,1509.25,1508.75,1509.25,1110,730,1840.00
05/11/2007,14:48,1509.00,1509.25,1508.50,1508.50,442,2249,2691.00
05/11/2007,14:49,1508.75,1509.00,1508.25,1508.75,2450,3760,6210.00
05/11/2007,14:50,1508.75,1509.00,1508.50,1508.75,1809,1631,3440.00
05/11/2007,14:51,1508.75,1509.25,1508.50,1508.75,1136,526,1662.00
05/11/2007,14:52,1509.00,1509.25,1508.75,1509.00,1896,1754,3650.00
05/11/2007,14:53,1509.25,1509.25,1509.00,1509.25,42,256,298.00
05/11/2007,14:54,1509.25,1510.00,1509.25,1509.25,4448,1162,5610.00
05/11/2007,14:55,1509.50,1509.75,1509.25,1509.50,1395,264,1659.00
05/11/2007,14:56,1509.50,1510.50,1509.50,1510.50,6441,1918,8359.00
05/11/2007,14:57,1510.25,1510.50,1510.00,1510.25,1453,2845,4298.00
05/11/2007,14:58,1510.25,1510.50,1510.00,1510.25,2008,2898,4906.00
05/11/2007,14:59,1510.25,1510.75,1510.00,1510.75,8864,4143,13007.00
05/11/2007,15:00,1510.50,1511.75,1510.25,1511.75,13569,4033,17602.00
05/11/2007,15:01,1511.50,1512.25,1511.25,1511.25,10637,10064,20701.00
05/11/2007,15:02,1511.25,1511.50,1511.00,1511.25,4399,2881,7280.00
05/11/2007,15:03,1511.50,1511.50,1510.75,1510.75,1718,4373,6091.00
05/11/2007,15:04,1511.00,1511.00,1510.50,1510.75,1228,2350,3578.00
05/11/2007,15:05,1510.75,1511.25,1510.50,1511.25,3297,1507,4804.00
05/11/2007,15:06,1511.25,1511.50,1511.00,1511.25,1812,1611,3423.00
05/11/2007,15:07,1511.00,1511.25,1511.00,1511.00,496,130,626.00
05/11/2007,15:08,1511.00,1511.25,1511.00,1511.00,1341,259,1600.00
05/11/2007,15:09,1511.25,1511.75,1511.00,1511.75,2401,120,2521.00
05/11/2007,15:10,1511.50,1511.75,1511.50,1511.75,167,276,443.00
05/11/2007,15:11,1511.50,1511.75,1511.25,1511.75,1541,1649,3190.00
05/11/2007,15:12,1511.75,1512.00,1511.50,1511.75,2020,107,2127.00
05/11/2007,15:13,1511.75,1512.00,1511.50,1512.00,1811,976,2787.00
05/11/2007,15:14,1511.75,1512.50,1511.75,1512.25,4283,535,4818.00
05/11/2007,15:15,1512.50,1512.75,1511.75,1512.50,9333,4183,13516.00
05/11/2007,15:16,1512.25,1512.25,1512.25,1512.25,0,5,5.00
05/13/2007,17:01,1512.00,1512.75,1511.75,1512.75,468,227,695.00
05/13/2007,17:02,1512.75,1512.75,1512.50,1512.50,46,16,62.00
05/13/2007,17:03,1512.50,1512.75,1512.50,1512.50,116,170,286.00
05/13/2007,17:04,1512.75,1512.75,1511.75,1512.25,313,588,901.00
05/13/2007,17:05,1512.00,1512.25,1512.00,1512.25,13,32,45.00
05/13/2007,17:06,1512.25,1512.25,1512.00,1512.00,3,30,33.00
05/13/2007,17:07,1512.25,1512.50,1512.25,1512.50,232,0,232.00
05/13/2007,17:08,1512.50,1512.50,1512.25,1512.25,1,18,19.00
05/13/2007,17:09,1512.00,1512.25,1512.00,1512.25,1,3,4.00
05/13/2007,17:10,1512.00,1512.25,1512.00,1512.00,10,144,154.00
05/13/2007,17:11,1512.00,1512.00,1512.00,1512.00,0,12,12.00
05/13/2007,17:13,1512.00,1512.25,1512.00,1512.00,1,20,21.00
05/13/2007,17:14,1512.00,1512.00,1512.00,1512.00,0,20,20.00
05/13/2007,17:15,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/13/2007,17:16,1512.00,1512.00,1512.00,1512.00,0,5,5.00
05/13/2007,17:17,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/13/2007,17:18,1512.00,1512.25,1512.00,1512.25,1,6,7.00
05/13/2007,17:20,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/13/2007,17:22,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/13/2007,17:23,1512.25,1512.25,1512.25,1512.25,82,0,82.00
05/13/2007,17:25,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/13/2007,17:27,1512.50,1512.50,1512.25,1512.25,2,16,18.00
05/13/2007,17:28,1512.50,1512.50,1512.50,1512.50,10,0,10.00
05/13/2007,17:29,1512.25,1512.50,1512.25,1512.25,1,2,3.00
05/13/2007,17:35,1512.50,1512.50,1512.50,1512.50,3,0,3.00
05/13/2007,17:36,1512.50,1512.50,1512.50,1512.50,5,0,5.00
05/13/2007,17:37,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/13/2007,17:43,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/13/2007,17:44,1512.50,1512.50,1512.50,1512.50,3,0,3.00
05/13/2007,17:48,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/13/2007,17:49,1512.50,1512.50,1512.50,1512.50,29,0,29.00
05/13/2007,17:51,1512.75,1512.75,1512.75,1512.75,51,0,51.00
05/13/2007,17:52,1512.75,1512.75,1512.75,1512.75,3,0,3.00
05/13/2007,17:53,1512.75,1512.75,1512.75,1512.75,6,0,6.00
05/13/2007,17:54,1512.50,1512.50,1512.50,1512.50,0,12,12.00
05/13/2007,17:55,1512.75,1512.75,1512.75,1512.75,3,0,3.00
05/13/2007,17:56,1512.75,1512.75,1512.50,1512.75,24,1,25.00
05/13/2007,17:58,1512.75,1513.00,1512.75,1513.00,21,0,21.00
05/13/2007,17:59,1512.75,1513.00,1512.75,1513.00,1,14,15.00
05/13/2007,18:00,1512.75,1513.00,1512.75,1513.00,4,12,16.00
05/13/2007,18:01,1513.00,1513.25,1513.00,1513.25,185,0,185.00
05/13/2007,18:02,1513.25,1513.25,1513.00,1513.25,9,3,12.00
05/13/2007,18:03,1513.25,1513.25,1513.25,1513.25,3,0,3.00
05/13/2007,18:04,1513.25,1513.25,1513.25,1513.25,4,0,4.00
05/13/2007,18:05,1513.00,1513.00,1513.00,1513.00,0,49,49.00
05/13/2007,18:06,1513.00,1513.00,1513.00,1513.00,0,6,6.00
05/13/2007,18:07,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/13/2007,18:08,1513.00,1513.00,1512.75,1512.75,0,6,6.00
05/13/2007,18:09,1512.75,1512.75,1512.75,1512.75,0,62,62.00
05/13/2007,18:10,1512.75,1512.75,1512.75,1512.75,0,5,5.00
05/13/2007,18:11,1513.00,1513.00,1513.00,1513.00,31,0,31.00
05/13/2007,18:13,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/13/2007,18:14,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/13/2007,18:16,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/13/2007,18:17,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/13/2007,18:18,1513.00,1513.00,1513.00,1513.00,6,0,6.00
05/13/2007,18:19,1512.75,1513.00,1512.75,1513.00,1,1,2.00
05/13/2007,18:20,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/13/2007,18:21,1512.75,1513.00,1512.75,1513.00,2,1,3.00
05/13/2007,18:22,1513.00,1513.00,1513.00,1513.00,11,0,11.00
05/13/2007,18:23,1513.00,1513.00,1513.00,1513.00,6,0,6.00
05/13/2007,18:27,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/13/2007,18:29,1513.00,1513.00,1513.00,1513.00,1,0,1.00
05/13/2007,18:30,1513.00,1513.00,1513.00,1513.00,8,0,8.00
05/13/2007,18:31,1512.75,1512.75,1512.75,1512.75,0,2,2.00
05/13/2007,18:32,1512.75,1513.00,1512.75,1513.00,6,9,15.00
05/13/2007,18:33,1513.00,1513.25,1513.00,1513.25,4,0,4.00
05/13/2007,18:34,1513.00,1513.25,1513.00,1513.25,4,3,7.00
05/13/2007,18:35,1513.25,1513.50,1513.25,1513.50,54,0,54.00
05/13/2007,18:36,1513.25,1513.25,1513.00,1513.25,2,21,23.00
05/13/2007,18:37,1513.25,1514.50,1513.25,1514.00,489,277,766.00
05/13/2007,18:38,1514.00,1514.00,1513.75,1514.00,136,63,199.00
05/13/2007,18:39,1514.25,1514.25,1514.25,1514.25,30,0,30.00
05/13/2007,18:40,1514.50,1514.50,1514.25,1514.50,5,1,6.00
05/13/2007,18:41,1514.25,1514.50,1514.25,1514.25,2,12,14.00
05/13/2007,18:42,1514.25,1514.25,1514.25,1514.25,0,35,35.00
05/13/2007,18:43,1514.25,1514.25,1514.25,1514.25,0,8,8.00
05/13/2007,18:44,1514.25,1514.25,1514.00,1514.00,0,15,15.00
05/13/2007,18:46,1514.00,1514.25,1514.00,1514.00,2,49,51.00
05/13/2007,18:47,1514.00,1514.00,1514.00,1514.00,0,6,6.00
05/13/2007,18:48,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/13/2007,18:49,1514.00,1514.00,1514.00,1514.00,0,4,4.00
05/13/2007,18:50,1514.00,1514.00,1513.75,1514.00,2,62,64.00
05/13/2007,18:51,1514.00,1514.00,1513.75,1513.75,14,24,38.00
05/13/2007,18:52,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/13/2007,18:53,1514.00,1514.00,1513.75,1513.75,1,65,66.00
05/13/2007,18:55,1513.75,1513.75,1513.50,1513.50,0,135,135.00
05/13/2007,18:56,1513.50,1513.50,1513.25,1513.25,0,85,85.00
05/13/2007,18:57,1513.25,1513.25,1513.25,1513.25,0,21,21.00
05/13/2007,18:58,1513.50,1513.50,1513.25,1513.25,3,4,7.00
05/13/2007,18:59,1513.50,1513.50,1513.25,1513.25,3,15,18.00
05/13/2007,19:01,1513.50,1513.50,1513.50,1513.50,44,0,44.00
05/13/2007,19:02,1513.50,1513.75,1513.50,1513.50,100,58,158.00
05/13/2007,19:03,1513.50,1513.50,1513.50,1513.50,0,93,93.00
05/13/2007,19:04,1513.50,1513.50,1513.25,1513.25,0,31,31.00
05/13/2007,19:05,1513.50,1513.50,1513.50,1513.50,11,0,11.00
05/13/2007,19:06,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/13/2007,19:08,1513.50,1513.50,1513.50,1513.50,11,0,11.00
05/13/2007,19:09,1513.25,1513.50,1513.25,1513.50,1,5,6.00
05/13/2007,19:10,1513.25,1513.25,1513.25,1513.25,0,13,13.00
05/13/2007,19:12,1513.50,1513.50,1513.25,1513.50,3,30,33.00
05/13/2007,19:13,1513.25,1513.25,1513.25,1513.25,0,26,26.00
05/13/2007,19:16,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/13/2007,19:17,1513.25,1513.25,1513.00,1513.00,0,252,252.00
05/13/2007,19:18,1513.00,1513.00,1512.75,1513.00,19,92,111.00
05/13/2007,19:19,1513.00,1513.00,1513.00,1513.00,12,0,12.00
05/13/2007,19:20,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/13/2007,19:22,1513.25,1513.25,1513.25,1513.25,7,0,7.00
05/13/2007,19:25,1513.00,1513.00,1513.00,1513.00,0,6,6.00
05/13/2007,19:26,1513.00,1513.00,1513.00,1513.00,0,125,125.00
05/13/2007,19:27,1513.00,1513.00,1512.75,1512.75,0,78,78.00
05/13/2007,19:28,1513.00,1513.00,1513.00,1513.00,29,0,29.00
05/13/2007,19:29,1513.00,1513.00,1513.00,1513.00,5,0,5.00
05/13/2007,19:30,1513.00,1513.00,1513.00,1513.00,6,0,6.00
05/13/2007,19:31,1513.00,1513.00,1513.00,1513.00,13,0,13.00
05/13/2007,19:32,1513.00,1513.00,1513.00,1513.00,25,0,25.00
05/13/2007,19:33,1513.00,1513.00,1513.00,1513.00,31,0,31.00
05/13/2007,19:34,1512.75,1512.75,1512.75,1512.75,0,1,1.00
05/13/2007,19:35,1513.00,1513.00,1513.00,1513.00,2,0,2.00
05/13/2007,19:36,1512.75,1512.75,1512.75,1512.75,0,40,40.00
05/13/2007,19:37,1513.00,1513.00,1512.75,1512.75,10,120,130.00
05/13/2007,19:38,1512.75,1512.75,1512.50,1512.50,0,40,40.00
05/13/2007,19:39,1512.50,1512.75,1512.50,1512.75,1,9,10.00
05/13/2007,19:40,1512.75,1512.75,1512.75,1512.75,45,0,45.00
05/13/2007,19:41,1512.75,1513.25,1512.75,1513.25,65,0,65.00
05/13/2007,19:43,1513.00,1513.00,1513.00,1513.00,0,5,5.00
05/13/2007,19:44,1513.00,1513.00,1513.00,1513.00,0,2,2.00
05/13/2007,19:45,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/13/2007,19:47,1513.00,1513.00,1513.00,1513.00,0,37,37.00
05/13/2007,19:48,1513.00,1513.00,1513.00,1513.00,0,7,7.00
05/13/2007,19:49,1513.00,1513.00,1513.00,1513.00,0,15,15.00
05/13/2007,19:52,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/13/2007,19:53,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/13/2007,19:54,1513.00,1513.00,1513.00,1513.00,0,10,10.00
05/13/2007,19:56,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/13/2007,19:57,1513.00,1513.00,1513.00,1513.00,0,1,1.00
05/13/2007,19:58,1513.25,1513.25,1513.25,1513.25,26,0,26.00
05/13/2007,20:01,1513.25,1513.25,1513.25,1513.25,206,0,206.00
05/13/2007,20:02,1513.25,1513.25,1513.25,1513.25,7,0,7.00
05/13/2007,20:05,1513.50,1513.50,1513.50,1513.50,257,0,257.00
05/13/2007,20:06,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/13/2007,20:07,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/13/2007,20:08,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,20:10,1513.25,1513.50,1513.25,1513.50,3,4,7.00
05/13/2007,20:12,1513.50,1513.50,1513.50,1513.50,10,0,10.00
05/13/2007,20:15,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/13/2007,20:16,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/13/2007,20:20,1513.50,1513.50,1513.50,1513.50,44,0,44.00
05/13/2007,20:21,1513.75,1513.75,1513.50,1513.50,2,1,3.00
05/13/2007,20:22,1513.50,1513.50,1513.50,1513.50,0,60,60.00
05/13/2007,20:23,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/13/2007,20:24,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/13/2007,20:25,1513.25,1513.25,1513.25,1513.25,0,6,6.00
05/13/2007,20:26,1513.25,1513.50,1513.25,1513.50,2,1,3.00
05/13/2007,20:27,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/13/2007,20:28,1513.25,1513.25,1513.25,1513.25,0,101,101.00
05/13/2007,20:30,1513.50,1513.50,1513.50,1513.50,81,0,81.00
05/13/2007,20:31,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/13/2007,20:32,1513.25,1513.25,1513.25,1513.25,0,9,9.00
05/13/2007,20:36,1513.25,1513.25,1513.25,1513.25,0,8,8.00
05/13/2007,20:39,1513.25,1513.25,1513.25,1513.25,0,10,10.00
05/13/2007,20:40,1513.25,1513.50,1513.25,1513.50,1,5,6.00
05/13/2007,20:44,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/13/2007,20:45,1513.25,1513.25,1513.25,1513.25,0,7,7.00
05/13/2007,20:47,1513.25,1513.50,1513.25,1513.50,6,2,8.00
05/13/2007,20:53,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/13/2007,20:54,1513.25,1513.25,1513.25,1513.25,0,75,75.00
05/13/2007,20:57,1513.25,1513.25,1513.25,1513.25,0,6,6.00
05/13/2007,20:58,1513.25,1513.25,1513.25,1513.25,0,8,8.00
05/13/2007,20:59,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/13/2007,21:00,1513.50,1513.50,1513.50,1513.50,4,0,4.00
05/13/2007,21:01,1513.50,1513.50,1513.00,1513.00,5,52,57.00
05/13/2007,21:02,1513.25,1513.25,1513.00,1513.25,15,2,17.00
05/13/2007,21:03,1513.25,1513.25,1513.25,1513.25,19,0,19.00
05/13/2007,21:05,1513.50,1513.75,1513.50,1513.50,164,74,238.00
05/13/2007,21:06,1513.50,1513.50,1513.50,1513.50,0,5,5.00
05/13/2007,21:08,1513.50,1513.75,1513.50,1513.75,2,2,4.00
05/13/2007,21:09,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/13/2007,21:10,1513.50,1513.50,1513.50,1513.50,0,26,26.00
05/13/2007,21:11,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/13/2007,21:12,1513.50,1513.50,1513.50,1513.50,0,28,28.00
05/13/2007,21:13,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/13/2007,21:14,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/13/2007,21:18,1513.50,1513.75,1513.25,1513.75,1,107,108.00
05/13/2007,21:19,1513.50,1513.50,1513.50,1513.50,0,5,5.00
05/13/2007,21:21,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/13/2007,21:23,1513.25,1513.25,1513.25,1513.25,0,3,3.00
05/13/2007,21:24,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,21:28,1513.25,1513.50,1513.25,1513.50,1,4,5.00
05/13/2007,21:32,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,21:33,1513.50,1513.50,1513.25,1513.25,4,1,5.00
05/13/2007,21:34,1513.50,1513.50,1513.50,1513.50,16,0,16.00
05/13/2007,21:35,1513.50,1513.50,1513.50,1513.50,5,0,5.00
05/13/2007,21:36,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,21:37,1513.50,1513.50,1513.50,1513.50,23,0,23.00
05/13/2007,21:38,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,21:39,1513.50,1513.50,1513.50,1513.50,5,0,5.00
05/13/2007,21:40,1513.75,1513.75,1513.75,1513.75,4,0,4.00
05/13/2007,21:42,1513.75,1513.75,1513.75,1513.75,5,0,5.00
05/13/2007,21:45,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/13/2007,21:48,1513.50,1513.50,1513.50,1513.50,0,12,12.00
05/13/2007,21:49,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/13/2007,21:52,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/13/2007,21:58,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/13/2007,21:59,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/13/2007,22:02,1513.50,1513.50,1513.50,1513.50,0,21,21.00
05/13/2007,22:03,1513.50,1513.50,1513.50,1513.50,0,5,5.00
05/13/2007,22:04,1513.50,1513.50,1513.50,1513.50,0,6,6.00
05/13/2007,22:06,1513.50,1513.50,1513.50,1513.50,0,20,20.00
05/13/2007,22:07,1513.25,1513.25,1513.25,1513.25,0,281,281.00
05/13/2007,22:08,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/13/2007,22:10,1513.25,1513.25,1513.25,1513.25,0,107,107.00
05/13/2007,22:11,1513.25,1513.50,1513.00,1513.50,5,41,46.00
05/13/2007,22:13,1513.50,1513.50,1513.25,1513.25,10,18,28.00
05/13/2007,22:14,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,22:17,1513.50,1513.50,1513.50,1513.50,4,0,4.00
05/13/2007,22:18,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/13/2007,22:19,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,22:21,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,22:22,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/13/2007,22:23,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/13/2007,22:24,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/13/2007,22:25,1513.50,1513.50,1513.25,1513.25,14,1,15.00
05/13/2007,22:27,1513.25,1513.25,1513.25,1513.25,0,5,5.00
05/13/2007,22:29,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/13/2007,22:32,1513.25,1513.25,1513.25,1513.25,0,9,9.00
05/13/2007,22:34,1513.50,1513.50,1513.50,1513.50,5,0,5.00
05/13/2007,22:37,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,22:38,1513.25,1513.50,1513.25,1513.50,137,5,142.00
05/13/2007,22:39,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/13/2007,22:44,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,22:45,1513.50,1513.50,1513.50,1513.50,5,0,5.00
05/13/2007,22:46,1513.50,1513.75,1513.50,1513.75,67,0,67.00
05/13/2007,22:49,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/13/2007,22:51,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/13/2007,22:54,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/13/2007,23:00,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/13/2007,23:02,1513.50,1513.50,1513.50,1513.50,0,40,40.00
05/13/2007,23:04,1513.50,1513.50,1513.50,1513.50,0,16,16.00
05/13/2007,23:05,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/13/2007,23:08,1513.50,1513.50,1513.50,1513.50,0,4,4.00
05/13/2007,23:10,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/13/2007,23:19,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/13/2007,23:20,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/13/2007,23:22,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/13/2007,23:23,1513.50,1513.50,1513.50,1513.50,0,1,1.00
05/13/2007,23:25,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/13/2007,23:26,1513.50,1513.50,1513.50,1513.50,0,6,6.00
05/13/2007,23:29,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/13/2007,23:30,1513.50,1513.50,1513.25,1513.25,0,5,5.00
05/13/2007,23:31,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/13/2007,23:33,1513.25,1513.25,1513.25,1513.25,0,7,7.00
05/13/2007,23:34,1513.25,1513.25,1513.25,1513.25,0,11,11.00
05/13/2007,23:37,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,23:38,1513.25,1513.25,1513.25,1513.25,0,2,2.00
05/13/2007,23:39,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/13/2007,23:42,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,23:47,1513.50,1513.50,1513.50,1513.50,6,0,6.00
05/13/2007,23:49,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/13/2007,23:53,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/13/2007,23:57,1513.50,1513.50,1513.50,1513.50,18,0,18.00
05/14/2007,00:02,1513.50,1513.50,1513.50,1513.50,3,0,3.00
05/14/2007,00:03,1513.50,1513.50,1513.50,1513.50,46,0,46.00
05/14/2007,00:04,1513.25,1513.25,1513.25,1513.25,0,1,1.00
05/14/2007,00:05,1513.50,1513.50,1513.50,1513.50,2,0,2.00
05/14/2007,00:07,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/14/2007,00:08,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/14/2007,00:10,1513.50,1513.50,1513.25,1513.50,11,1,12.00
05/14/2007,00:11,1513.50,1513.50,1513.50,1513.50,1,0,1.00
05/14/2007,00:14,1513.50,1513.50,1513.50,1513.50,25,0,25.00
05/14/2007,00:15,1513.50,1513.50,1513.50,1513.50,15,0,15.00
05/14/2007,00:17,1513.50,1513.50,1513.50,1513.50,8,0,8.00
05/14/2007,00:19,1513.50,1513.50,1513.50,1513.50,12,0,12.00
05/14/2007,00:21,1513.50,1513.50,1513.50,1513.50,13,0,13.00
05/14/2007,00:23,1513.75,1513.75,1513.75,1513.75,15,0,15.00
05/14/2007,00:28,1513.50,1513.50,1513.50,1513.50,0,50,50.00
05/14/2007,00:30,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/14/2007,00:36,1513.50,1513.50,1513.50,1513.50,0,10,10.00
05/14/2007,00:38,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/14/2007,00:39,1513.50,1513.50,1513.50,1513.50,0,48,48.00
05/14/2007,00:42,1513.50,1513.50,1513.50,1513.50,0,62,62.00
05/14/2007,00:44,1513.50,1513.50,1513.50,1513.50,0,2,2.00
05/14/2007,00:47,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,00:48,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,00:50,1513.75,1513.75,1513.75,1513.75,149,0,149.00
05/14/2007,00:51,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,00:52,1514.00,1514.00,1513.75,1513.75,9,4,13.00
05/14/2007,00:53,1513.75,1513.75,1513.75,1513.75,0,215,215.00
05/14/2007,00:55,1513.75,1513.75,1513.50,1513.50,0,117,117.00
05/14/2007,00:56,1513.50,1513.75,1513.50,1513.50,3,66,69.00
05/14/2007,00:57,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,00:58,1513.50,1513.50,1513.50,1513.50,0,3,3.00
05/14/2007,01:01,1513.75,1513.75,1513.50,1513.50,4,164,168.00
05/14/2007,01:02,1513.50,1513.50,1513.50,1513.50,0,37,37.00
05/14/2007,01:03,1513.50,1513.75,1513.50,1513.75,3,6,9.00
05/14/2007,01:04,1513.50,1513.75,1513.50,1513.50,15,5,20.00
05/14/2007,01:05,1513.75,1513.75,1513.75,1513.75,20,0,20.00
05/14/2007,01:06,1513.50,1513.50,1513.50,1513.50,0,26,26.00
05/14/2007,01:08,1513.50,1513.50,1513.50,1513.50,0,39,39.00
05/14/2007,01:09,1513.50,1513.50,1513.50,1513.50,0,51,51.00
05/14/2007,01:10,1513.50,1513.50,1513.50,1513.50,0,59,59.00
05/14/2007,01:11,1513.75,1513.75,1513.75,1513.75,52,0,52.00
05/14/2007,01:12,1513.50,1513.50,1513.50,1513.50,0,62,62.00
05/14/2007,01:13,1513.75,1514.00,1513.75,1513.75,28,17,45.00
05/14/2007,01:14,1513.75,1514.00,1513.25,1513.75,250,98,348.00
05/14/2007,01:15,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/14/2007,01:16,1513.75,1513.75,1513.75,1513.75,38,0,38.00
05/14/2007,01:18,1513.75,1513.75,1513.75,1513.75,45,0,45.00
05/14/2007,01:19,1513.50,1513.50,1513.50,1513.50,0,9,9.00
05/14/2007,01:20,1513.75,1513.75,1513.75,1513.75,60,0,60.00
05/14/2007,01:22,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,01:24,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,01:26,1513.75,1513.75,1513.75,1513.75,2,0,2.00
05/14/2007,01:29,1513.75,1513.75,1513.50,1513.50,2,20,22.00
05/14/2007,01:30,1513.50,1513.75,1513.50,1513.75,20,1,21.00
05/14/2007,01:31,1513.75,1513.75,1513.50,1513.50,10,2,12.00
05/14/2007,01:32,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,01:33,1513.75,1513.75,1513.50,1513.50,1,1,2.00
05/14/2007,01:34,1513.50,1513.75,1513.50,1513.75,1,1,2.00
05/14/2007,01:35,1513.75,1513.75,1513.50,1513.75,10,1,11.00
05/14/2007,01:38,1513.50,1513.75,1513.50,1513.75,28,11,39.00
05/14/2007,01:39,1513.50,1514.00,1513.50,1513.75,100,11,111.00
05/14/2007,01:40,1513.75,1513.75,1513.75,1513.75,0,25,25.00
05/14/2007,01:41,1513.75,1513.75,1513.75,1513.75,0,40,40.00
05/14/2007,01:44,1513.75,1513.75,1513.75,1513.75,0,81,81.00
05/14/2007,01:45,1514.00,1514.00,1514.00,1514.00,46,0,46.00
05/14/2007,01:46,1514.00,1514.00,1514.00,1514.00,20,0,20.00
05/14/2007,01:47,1513.75,1514.00,1513.75,1514.00,21,1,22.00
05/14/2007,01:49,1514.00,1514.00,1514.00,1514.00,17,0,17.00
05/14/2007,01:50,1514.25,1514.50,1514.25,1514.50,351,0,351.00
05/14/2007,01:51,1514.50,1514.50,1514.25,1514.25,2,1,3.00
05/14/2007,01:52,1514.50,1514.50,1514.50,1514.50,78,0,78.00
05/14/2007,01:53,1514.50,1514.75,1514.25,1514.25,183,25,208.00
05/14/2007,01:54,1514.50,1514.75,1514.50,1514.75,133,0,133.00
05/14/2007,01:55,1514.75,1514.75,1514.75,1514.75,125,0,125.00
05/14/2007,01:56,1514.75,1515.50,1514.75,1515.25,958,118,1076.00
05/14/2007,01:57,1515.50,1515.50,1515.25,1515.50,127,2,129.00
05/14/2007,01:58,1515.50,1515.50,1515.25,1515.25,1,1,2.00
05/14/2007,01:59,1515.25,1515.50,1515.25,1515.50,43,45,88.00
05/14/2007,02:00,1515.50,1515.75,1515.25,1515.50,124,99,223.00
05/14/2007,02:01,1515.50,1515.50,1515.25,1515.25,26,216,242.00
05/14/2007,02:02,1515.50,1515.50,1515.25,1515.25,50,9,59.00
05/14/2007,02:03,1515.25,1515.50,1515.00,1515.25,48,107,155.00
05/14/2007,02:04,1515.25,1515.25,1515.25,1515.25,0,2,2.00
05/14/2007,02:05,1515.25,1515.50,1515.25,1515.25,1,54,55.00
05/14/2007,02:06,1515.50,1515.50,1515.50,1515.50,3,0,3.00
05/14/2007,02:07,1515.50,1515.50,1515.50,1515.50,12,0,12.00
05/14/2007,02:08,1515.50,1515.50,1515.25,1515.25,208,11,219.00
05/14/2007,02:09,1515.25,1515.25,1515.25,1515.25,0,310,310.00
05/14/2007,02:10,1515.25,1515.25,1515.00,1515.00,0,206,206.00
05/14/2007,02:11,1515.25,1515.25,1515.25,1515.25,58,0,58.00
05/14/2007,02:12,1515.25,1515.25,1515.00,1515.00,23,10,33.00
05/14/2007,02:14,1515.00,1515.25,1515.00,1515.25,40,1,41.00
05/14/2007,02:15,1515.25,1515.25,1515.00,1515.00,56,1,57.00
05/14/2007,02:16,1515.00,1515.00,1514.75,1514.75,0,394,394.00
05/14/2007,02:17,1514.75,1514.75,1514.25,1514.50,20,307,327.00
05/14/2007,02:18,1514.25,1514.50,1514.25,1514.25,1,250,251.00
05/14/2007,02:19,1514.25,1514.50,1514.25,1514.25,2,55,57.00
05/14/2007,02:20,1514.00,1514.25,1514.00,1514.25,41,645,686.00
05/14/2007,02:21,1514.25,1514.25,1514.00,1514.00,50,5,55.00
05/14/2007,02:22,1514.00,1514.25,1514.00,1514.25,121,2,123.00
05/14/2007,02:23,1514.25,1514.50,1514.00,1514.00,20,167,187.00
05/14/2007,02:24,1514.00,1514.00,1514.00,1514.00,0,89,89.00
05/14/2007,02:25,1513.75,1513.75,1513.75,1513.75,0,20,20.00
05/14/2007,02:26,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/14/2007,02:27,1513.75,1514.00,1513.75,1513.75,30,52,82.00
05/14/2007,02:28,1513.75,1513.75,1513.50,1513.50,10,205,215.00
05/14/2007,02:29,1513.75,1513.75,1513.50,1513.75,5,3,8.00
05/14/2007,02:30,1513.75,1513.75,1513.75,1513.75,30,0,30.00
05/14/2007,02:31,1513.75,1513.75,1513.25,1513.25,11,228,239.00
05/14/2007,02:32,1513.50,1513.50,1513.25,1513.50,6,5,11.00
05/14/2007,02:33,1513.50,1513.50,1513.25,1513.50,25,18,43.00
05/14/2007,02:34,1513.25,1513.25,1513.00,1513.00,0,132,132.00
05/14/2007,02:35,1513.00,1513.25,1513.00,1513.25,131,3,134.00
05/14/2007,02:36,1513.25,1513.25,1513.25,1513.25,34,0,34.00
05/14/2007,02:37,1513.25,1513.50,1513.25,1513.50,106,0,106.00
05/14/2007,02:38,1513.25,1513.50,1513.25,1513.50,13,7,20.00
05/14/2007,02:39,1513.50,1513.50,1513.50,1513.50,25,0,25.00
05/14/2007,02:40,1513.50,1513.50,1513.25,1513.25,1,10,11.00
05/14/2007,02:41,1513.25,1513.25,1513.00,1513.00,0,196,196.00
05/14/2007,02:42,1513.00,1513.25,1513.00,1513.00,32,21,53.00
05/14/2007,02:43,1513.00,1513.25,1513.00,1513.25,20,1,21.00
05/14/2007,02:44,1513.25,1513.50,1513.25,1513.25,158,20,178.00
05/14/2007,02:45,1513.50,1513.50,1513.50,1513.50,39,0,39.00
05/14/2007,02:47,1513.50,1513.50,1513.50,1513.50,54,0,54.00
05/14/2007,02:48,1513.25,1513.50,1513.25,1513.50,39,1,40.00
05/14/2007,02:49,1513.50,1513.75,1513.50,1513.75,285,0,285.00
05/14/2007,02:50,1513.50,1514.00,1513.50,1513.75,97,23,120.00
05/14/2007,02:51,1513.75,1513.75,1513.75,1513.75,0,41,41.00
05/14/2007,02:52,1514.00,1514.00,1513.75,1514.00,311,1,312.00
05/14/2007,02:53,1514.00,1514.25,1514.00,1514.25,93,0,93.00
05/14/2007,02:54,1514.00,1514.00,1514.00,1514.00,0,47,47.00
05/14/2007,02:55,1514.00,1514.00,1514.00,1514.00,0,285,285.00
05/14/2007,02:56,1514.00,1514.00,1514.00,1514.00,0,3,3.00
05/14/2007,02:57,1514.00,1514.00,1513.75,1513.75,111,59,170.00
05/14/2007,02:58,1513.75,1514.00,1513.75,1514.00,1,65,66.00
05/14/2007,02:59,1513.75,1513.75,1513.75,1513.75,0,21,21.00
05/14/2007,03:00,1513.75,1513.75,1513.75,1513.75,0,3,3.00
05/14/2007,03:01,1513.75,1513.75,1513.50,1513.50,1,115,116.00
05/14/2007,03:02,1513.75,1514.00,1513.75,1514.00,98,0,98.00
05/14/2007,03:03,1513.75,1514.00,1513.75,1514.00,160,8,168.00
05/14/2007,03:04,1513.75,1514.00,1513.50,1513.50,1,103,104.00
05/14/2007,03:05,1513.75,1513.75,1513.75,1513.75,1,0,1.00
05/14/2007,03:06,1513.75,1514.00,1513.75,1513.75,31,10,41.00
05/14/2007,03:08,1513.50,1513.75,1513.50,1513.50,1,36,37.00
05/14/2007,03:09,1513.50,1513.50,1513.50,1513.50,0,15,15.00
05/14/2007,03:10,1513.75,1514.00,1513.75,1513.75,101,2,103.00
05/14/2007,03:11,1514.00,1514.00,1514.00,1514.00,1,0,1.00
05/14/2007,03:15,1513.75,1514.00,1513.75,1513.75,1,101,102.00
05/14/2007,03:16,1513.75,1514.00,1513.50,1513.75,188,309,497.00
05/14/2007,03:17,1513.75,1513.75,1513.50,1513.50,117,214,331.00
05/14/2007,03:18,1513.50,1513.50,1513.50,1513.50,0,19,19.00
05/14/2007,03:19,1513.50,1513.50,1513.50,1513.50,0,36,36.00
05/14/2007,03:20,1513.25,1513.50,1513.25,1513.25,1,309,310.00
05/14/2007,03:21,1513.25,1513.25,1513.25,1513.25,0,21,21.00
05/14/2007,03:22,1513.00,1513.00,1513.00,1513.00,0,6,6.00
05/14/2007,03:23,1513.25,1513.25,1513.25,1513.25,1,0,1.00
05/14/2007,03:24,1513.25,1513.50,1513.00,1513.25,88,26,114.00
05/14/2007,03:25,1513.00,1513.00,1513.00,1513.00,0,144,144.00
05/14/2007,03:26,1512.75,1512.75,1512.75,1512.75,0,402,402.00
05/14/2007,03:27,1513.00,1513.25,1513.00,1513.00,244,6,250.00
05/14/2007,03:28,1513.00,1513.00,1512.75,1512.75,0,74,74.00
05/14/2007,03:29,1512.75,1513.00,1512.75,1513.00,93,5,98.00
05/14/2007,03:30,1513.00,1513.00,1513.00,1513.00,71,0,71.00
05/14/2007,03:31,1513.00,1513.00,1512.75,1512.75,29,84,113.00
05/14/2007,03:32,1512.75,1513.00,1512.75,1513.00,30,26,56.00
05/14/2007,03:33,1513.00,1513.00,1513.00,1513.00,67,0,67.00
05/14/2007,03:34,1513.00,1513.25,1513.00,1513.00,101,166,267.00
05/14/2007,03:35,1513.00,1513.00,1513.00,1513.00,0,12,12.00
05/14/2007,03:36,1513.00,1513.25,1512.75,1513.00,23,93,116.00
05/14/2007,03:37,1513.00,1513.00,1513.00,1513.00,69,0,69.00
05/14/2007,03:38,1513.00,1513.00,1513.00,1513.00,45,0,45.00
05/14/2007,03:39,1513.00,1513.25,1513.00,1513.00,57,2,59.00
05/14/2007,03:41,1513.00,1513.25,1513.00,1513.25,10,25,35.00
05/14/2007,03:42,1513.25,1513.25,1513.25,1513.25,2,0,2.00
05/14/2007,03:43,1513.25,1513.50,1513.25,1513.50,98,0,98.00
05/14/2007,03:44,1513.25,1513.50,1513.25,1513.25,1,60,61.00
05/14/2007,03:45,1513.25,1513.25,1513.00,1513.00,0,93,93.00
05/14/2007,03:46,1513.00,1513.25,1513.00,1513.00,50,44,94.00
05/14/2007,03:47,1513.00,1513.25,1513.00,1513.25,1,29,30.00
05/14/2007,03:48,1513.00,1513.00,1513.00,1513.00,0,41,41.00
05/14/2007,03:49,1513.00,1513.00,1513.00,1513.00,0,96,96.00
05/14/2007,03:50,1513.00,1513.00,1513.00,1513.00,0,3,3.00
05/14/2007,03:51,1513.00,1513.00,1513.00,1513.00,0,4,4.00
05/14/2007,03:52,1512.75,1513.00,1512.75,1513.00,2,1,3.00
05/14/2007,03:53,1513.00,1513.00,1513.00,1513.00,96,0,96.00
05/14/2007,03:54,1513.00,1513.00,1512.75,1513.00,66,2,68.00
05/14/2007,03:56,1513.00,1513.25,1513.00,1513.00,3,1,4.00
05/14/2007,03:57,1512.75,1512.75,1512.75,1512.75,0,102,102.00
05/14/2007,03:58,1512.75,1512.75,1512.75,1512.75,0,10,10.00
05/14/2007,03:59,1512.75,1512.75,1512.50,1512.50,0,7,7.00
05/14/2007,04:00,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/14/2007,04:01,1512.75,1512.75,1512.75,1512.75,6,0,6.00
05/14/2007,04:02,1512.50,1512.50,1512.50,1512.50,0,45,45.00
05/14/2007,04:03,1512.50,1512.50,1512.50,1512.50,0,3,3.00
05/14/2007,04:04,1512.75,1512.75,1512.50,1512.50,16,1,17.00
05/14/2007,04:05,1512.50,1512.50,1512.50,1512.50,0,50,50.00
05/14/2007,04:06,1512.75,1512.75,1512.50,1512.50,1,5,6.00
05/14/2007,04:07,1512.50,1512.50,1512.50,1512.50,0,183,183.00
05/14/2007,04:08,1512.50,1512.50,1512.50,1512.50,0,13,13.00
05/14/2007,04:10,1512.75,1512.75,1512.75,1512.75,77,0,77.00
05/14/2007,04:12,1512.50,1512.50,1512.50,1512.50,0,51,51.00
05/14/2007,04:13,1512.50,1512.50,1512.50,1512.50,0,79,79.00
05/14/2007,04:14,1512.25,1512.25,1512.25,1512.25,0,13,13.00
05/14/2007,04:15,1512.25,1512.25,1512.25,1512.25,0,9,9.00
05/14/2007,04:17,1512.50,1512.50,1512.50,1512.50,100,0,100.00
05/14/2007,04:18,1512.25,1512.25,1512.25,1512.25,0,208,208.00
05/14/2007,04:19,1512.50,1512.50,1512.50,1512.50,11,0,11.00
05/14/2007,04:20,1512.50,1512.50,1512.25,1512.25,2,28,30.00
05/14/2007,04:21,1512.25,1512.25,1512.25,1512.25,0,121,121.00
05/14/2007,04:22,1512.00,1512.00,1512.00,1512.00,0,138,138.00
05/14/2007,04:23,1512.00,1512.00,1511.75,1511.75,6,378,384.00
05/14/2007,04:24,1512.00,1512.00,1512.00,1512.00,16,0,16.00
05/14/2007,04:25,1512.00,1512.00,1512.00,1512.00,8,0,8.00
05/14/2007,04:26,1511.75,1512.00,1511.75,1512.00,1,209,210.00
05/14/2007,04:27,1511.75,1512.00,1511.75,1511.75,6,185,191.00
05/14/2007,04:28,1511.75,1512.00,1511.75,1511.75,8,264,272.00
05/14/2007,04:29,1511.75,1512.00,1511.75,1512.00,358,1,359.00
05/14/2007,04:30,1512.00,1512.25,1512.00,1512.00,7,11,18.00
05/14/2007,04:31,1512.00,1512.25,1512.00,1512.25,24,4,28.00
05/14/2007,04:32,1512.00,1512.00,1512.00,1512.00,0,163,163.00
05/14/2007,04:33,1511.75,1511.75,1511.75,1511.75,0,100,100.00
05/14/2007,04:34,1512.00,1512.25,1512.00,1512.25,95,12,107.00
05/14/2007,04:35,1512.25,1512.25,1512.00,1512.00,2,100,102.00
05/14/2007,04:36,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/14/2007,04:37,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/14/2007,04:38,1511.75,1512.00,1511.75,1512.00,32,52,84.00
05/14/2007,04:39,1512.00,1512.00,1512.00,1512.00,2,0,2.00
05/14/2007,04:40,1512.00,1512.00,1511.75,1511.75,2,193,195.00
05/14/2007,04:41,1511.75,1512.00,1511.75,1511.75,1,56,57.00
05/14/2007,04:44,1512.00,1512.00,1511.75,1512.00,2,20,22.00
05/14/2007,04:45,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/14/2007,04:47,1511.75,1511.75,1511.75,1511.75,0,145,145.00
05/14/2007,04:48,1511.75,1511.75,1511.75,1511.75,0,8,8.00
05/14/2007,04:49,1511.75,1512.00,1511.75,1511.75,1,75,76.00
05/14/2007,04:50,1511.50,1511.75,1511.50,1511.75,9,34,43.00
05/14/2007,04:51,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/14/2007,04:52,1511.50,1511.75,1511.50,1511.75,6,5,11.00
05/14/2007,04:53,1511.75,1511.75,1511.75,1511.75,9,0,9.00
05/14/2007,04:54,1511.75,1511.75,1511.75,1511.75,64,0,64.00
05/14/2007,04:55,1511.75,1512.00,1511.75,1511.75,5,8,13.00
05/14/2007,04:56,1512.00,1512.00,1511.75,1511.75,10,63,73.00
05/14/2007,04:57,1511.75,1511.75,1511.75,1511.75,0,52,52.00
05/14/2007,04:58,1511.75,1511.75,1511.50,1511.50,9,149,158.00
05/14/2007,04:59,1511.50,1511.75,1511.50,1511.75,30,46,76.00
05/14/2007,05:00,1511.75,1511.75,1511.75,1511.75,18,0,18.00
05/14/2007,05:01,1511.50,1511.50,1511.50,1511.50,0,168,168.00
05/14/2007,05:03,1511.75,1511.75,1511.50,1511.50,1,12,13.00
05/14/2007,05:04,1511.50,1511.75,1511.50,1511.75,1,14,15.00
05/14/2007,05:05,1511.75,1511.75,1511.75,1511.75,3,0,3.00
05/14/2007,05:06,1511.50,1511.75,1511.50,1511.75,1,1,2.00
05/14/2007,05:07,1511.75,1512.00,1511.50,1511.75,193,47,240.00
05/14/2007,05:08,1511.75,1511.75,1511.50,1511.75,21,7,28.00
05/14/2007,05:09,1511.50,1512.00,1511.50,1511.75,155,33,188.00
05/14/2007,05:10,1511.75,1512.00,1511.75,1512.00,2,25,27.00
05/14/2007,05:11,1511.75,1511.75,1511.75,1511.75,0,63,63.00
05/14/2007,05:13,1511.75,1511.75,1511.75,1511.75,0,13,13.00
05/14/2007,05:14,1511.75,1512.00,1511.75,1512.00,15,1,16.00
05/14/2007,05:15,1512.00,1512.00,1511.75,1511.75,13,69,82.00
05/14/2007,05:16,1511.75,1511.75,1511.50,1511.50,0,319,319.00
05/14/2007,05:17,1511.75,1511.75,1511.75,1511.75,10,0,10.00
05/14/2007,05:18,1511.75,1511.75,1511.50,1511.75,15,30,45.00
05/14/2007,05:20,1511.50,1511.50,1511.50,1511.50,0,150,150.00
05/14/2007,05:21,1511.75,1511.75,1511.50,1511.50,1,6,7.00
05/14/2007,05:23,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/14/2007,05:25,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/14/2007,05:26,1511.50,1511.75,1511.50,1511.50,1,127,128.00
05/14/2007,05:27,1511.75,1511.75,1511.75,1511.75,6,0,6.00
05/14/2007,05:28,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/14/2007,05:29,1511.75,1511.75,1511.75,1511.75,16,0,16.00
05/14/2007,05:30,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/14/2007,05:31,1511.50,1511.50,1511.50,1511.50,0,84,84.00
05/14/2007,05:32,1511.75,1511.75,1511.50,1511.50,1,2,3.00
05/14/2007,05:33,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/14/2007,05:34,1511.75,1511.75,1511.75,1511.75,21,0,21.00
05/14/2007,05:35,1511.50,1511.50,1511.25,1511.25,0,1450,1450.00
05/14/2007,05:36,1511.00,1511.25,1511.00,1511.25,553,10,563.00
05/14/2007,05:37,1511.00,1511.25,1511.00,1511.25,2,14,16.00
05/14/2007,05:38,1511.25,1511.25,1511.00,1511.00,4,14,18.00
05/14/2007,05:39,1511.00,1511.00,1510.75,1510.75,0,387,387.00
05/14/2007,05:40,1510.75,1511.00,1510.75,1511.00,102,25,127.00
05/14/2007,05:41,1511.00,1511.00,1510.75,1511.00,359,1,360.00
05/14/2007,05:42,1511.00,1511.00,1511.00,1511.00,1,0,1.00
05/14/2007,05:43,1511.00,1511.25,1511.00,1511.25,586,1,587.00
05/14/2007,05:44,1511.25,1511.25,1511.25,1511.25,15,0,15.00
05/14/2007,05:45,1511.50,1511.50,1511.25,1511.25,1,152,153.00
05/14/2007,05:46,1511.25,1511.50,1511.25,1511.25,1,28,29.00
05/14/2007,05:47,1511.50,1511.50,1511.50,1511.50,2,0,2.00
05/14/2007,05:48,1511.25,1511.50,1511.25,1511.50,108,24,132.00
05/14/2007,05:49,1511.50,1511.50,1511.25,1511.25,6,7,13.00
05/14/2007,05:50,1511.25,1511.25,1511.00,1511.00,0,199,199.00
05/14/2007,05:51,1511.00,1511.25,1511.00,1511.25,64,50,114.00
05/14/2007,05:52,1511.25,1511.50,1511.25,1511.50,9,0,9.00
05/14/2007,05:54,1511.50,1511.50,1511.25,1511.50,2,1,3.00
05/14/2007,05:55,1511.50,1511.50,1511.25,1511.25,5,42,47.00
05/14/2007,05:56,1511.25,1511.25,1511.25,1511.25,0,102,102.00
05/14/2007,05:57,1511.25,1511.50,1511.25,1511.50,1,7,8.00
05/14/2007,05:58,1511.50,1511.50,1511.25,1511.25,1,1,2.00
05/14/2007,05:59,1511.25,1511.50,1511.25,1511.25,180,303,483.00
05/14/2007,06:00,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/14/2007,06:01,1511.50,1511.50,1511.25,1511.50,3,4,7.00
05/14/2007,06:02,1511.50,1511.50,1511.00,1511.00,17,165,182.00
05/14/2007,06:04,1511.25,1511.25,1511.25,1511.25,143,0,143.00
05/14/2007,06:05,1511.50,1511.50,1511.50,1511.50,1,0,1.00
05/14/2007,06:06,1511.25,1511.25,1511.25,1511.25,0,83,83.00
05/14/2007,06:07,1511.00,1511.00,1511.00,1511.00,0,3,3.00
05/14/2007,06:08,1511.00,1511.25,1511.00,1511.25,1,204,205.00
05/14/2007,06:09,1511.00,1511.25,1511.00,1511.25,1,4,5.00
05/14/2007,06:10,1511.25,1511.25,1511.00,1511.00,40,43,83.00
05/14/2007,06:11,1511.25,1511.25,1511.00,1511.25,6,1,7.00
05/14/2007,06:12,1511.00,1511.25,1511.00,1511.25,2,5,7.00
05/14/2007,06:13,1511.25,1511.25,1511.00,1511.25,61,190,251.00
05/14/2007,06:14,1511.00,1511.25,1510.75,1511.00,4,361,365.00
05/14/2007,06:15,1511.00,1511.25,1511.00,1511.25,42,10,52.00
05/14/2007,06:16,1511.00,1511.25,1511.00,1511.00,1,11,12.00
05/14/2007,06:17,1511.00,1511.00,1511.00,1511.00,0,75,75.00
05/14/2007,06:18,1511.00,1511.00,1511.00,1511.00,0,117,117.00
05/14/2007,06:19,1511.00,1511.00,1511.00,1511.00,0,17,17.00
05/14/2007,06:20,1511.25,1511.25,1511.25,1511.25,2,0,2.00
05/14/2007,06:21,1511.25,1511.25,1511.00,1511.00,226,161,387.00
05/14/2007,06:22,1511.00,1511.00,1510.75,1511.00,4,5,9.00
05/14/2007,06:23,1511.00,1511.00,1511.00,1511.00,2,0,2.00
05/14/2007,06:24,1511.00,1511.00,1511.00,1511.00,3,0,3.00
05/14/2007,06:25,1511.00,1511.00,1511.00,1511.00,3,0,3.00
05/14/2007,06:26,1511.00,1511.00,1510.50,1510.50,41,509,550.00
05/14/2007,06:27,1510.50,1510.75,1510.50,1510.75,9,1,10.00
05/14/2007,06:28,1510.75,1510.75,1510.50,1510.75,15,26,41.00
05/14/2007,06:29,1510.50,1510.50,1510.50,1510.50,0,1,1.00
05/14/2007,06:30,1510.75,1510.75,1510.75,1510.75,1,0,1.00
05/14/2007,06:31,1510.75,1510.75,1510.75,1510.75,2,0,2.00
05/14/2007,06:32,1510.50,1510.50,1510.25,1510.50,300,384,684.00
05/14/2007,06:33,1510.75,1510.75,1510.75,1510.75,271,0,271.00
05/14/2007,06:35,1510.75,1510.75,1510.50,1510.50,36,1,37.00
05/14/2007,06:36,1510.75,1510.75,1510.75,1510.75,8,0,8.00
05/14/2007,06:37,1510.75,1511.00,1510.75,1510.75,99,6,105.00
05/14/2007,06:38,1510.75,1511.00,1510.75,1511.00,2,102,104.00
05/14/2007,06:39,1510.75,1511.00,1510.75,1510.75,1,14,15.00
05/14/2007,06:40,1511.00,1511.00,1510.75,1510.75,1,108,109.00
05/14/2007,06:41,1510.75,1510.75,1510.50,1510.50,0,37,37.00
05/14/2007,06:42,1510.50,1510.75,1510.50,1510.75,3,15,18.00
05/14/2007,06:43,1510.75,1510.75,1510.50,1510.50,1,465,466.00
05/14/2007,06:44,1510.50,1510.75,1510.50,1510.75,1,1,2.00
05/14/2007,06:45,1510.50,1510.75,1510.25,1510.75,136,256,392.00
05/14/2007,06:46,1510.75,1510.75,1510.50,1510.75,5,2,7.00
05/14/2007,06:47,1510.75,1510.75,1510.75,1510.75,2,0,2.00
05/14/2007,06:48,1510.50,1510.50,1510.50,1510.50,0,5,5.00
05/14/2007,06:49,1510.75,1510.75,1510.75,1510.75,5,0,5.00
05/14/2007,06:50,1510.75,1510.75,1510.75,1510.75,8,0,8.00
05/14/2007,06:51,1510.75,1510.75,1510.50,1510.50,37,89,126.00
05/14/2007,06:52,1510.75,1510.75,1510.75,1510.75,3,0,3.00
05/14/2007,06:53,1510.75,1511.00,1510.75,1511.00,178,12,190.00
05/14/2007,06:54,1510.75,1511.00,1510.75,1511.00,15,8,23.00
05/14/2007,06:55,1511.00,1511.00,1511.00,1511.00,6,0,6.00
05/14/2007,06:56,1511.00,1511.00,1510.75,1510.75,4,33,37.00
05/14/2007,06:57,1510.75,1511.00,1510.75,1511.00,1,1,2.00
05/14/2007,06:58,1510.75,1511.00,1510.75,1511.00,13,25,38.00
05/14/2007,06:59,1511.00,1511.00,1510.75,1511.00,15,35,50.00
05/14/2007,07:00,1511.00,1511.00,1511.00,1511.00,15,0,15.00
05/14/2007,07:01,1511.00,1511.25,1511.00,1511.00,532,53,585.00
05/14/2007,07:02,1511.00,1511.25,1511.00,1511.00,14,11,25.00
05/14/2007,07:03,1511.25,1511.25,1511.00,1511.00,47,5,52.00
05/14/2007,07:04,1511.00,1511.25,1511.00,1511.00,13,206,219.00
05/14/2007,07:05,1511.00,1511.25,1511.00,1511.25,17,34,51.00
05/14/2007,07:06,1511.25,1511.50,1511.25,1511.50,877,16,893.00
05/14/2007,07:07,1511.50,1511.75,1511.25,1511.50,259,7,266.00
05/14/2007,07:08,1511.75,1511.75,1511.50,1511.75,58,14,72.00
05/14/2007,07:09,1511.50,1511.75,1511.50,1511.75,3,12,15.00
05/14/2007,07:10,1511.50,1511.50,1511.50,1511.50,0,1,1.00
05/14/2007,07:11,1511.50,1512.00,1511.50,1512.00,753,1,754.00
05/14/2007,07:12,1512.00,1512.00,1511.50,1512.00,521,603,1124.00
05/14/2007,07:13,1511.75,1512.00,1511.50,1511.75,3,113,116.00
05/14/2007,07:14,1511.75,1512.00,1511.75,1512.00,274,0,274.00
05/14/2007,07:15,1512.00,1512.00,1511.75,1512.00,77,1,78.00
05/14/2007,07:16,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/14/2007,07:17,1511.75,1511.75,1511.75,1511.75,0,3,3.00
05/14/2007,07:18,1512.00,1512.00,1512.00,1512.00,524,0,524.00
05/14/2007,07:19,1511.75,1512.00,1511.75,1511.75,1,3,4.00
05/14/2007,07:20,1511.75,1511.75,1511.75,1511.75,0,155,155.00
05/14/2007,07:21,1511.75,1511.75,1511.75,1511.75,0,2,2.00
05/14/2007,07:22,1511.75,1511.75,1511.50,1511.50,0,38,38.00
05/14/2007,07:23,1511.50,1511.75,1511.50,1511.75,480,8,488.00
05/14/2007,07:24,1512.00,1512.00,1512.00,1512.00,384,0,384.00
05/14/2007,07:25,1512.00,1512.00,1512.00,1512.00,3,0,3.00
05/14/2007,07:26,1511.75,1511.75,1511.75,1511.75,0,2,2.00
05/14/2007,07:27,1512.00,1512.25,1512.00,1512.25,137,52,189.00
05/14/2007,07:28,1512.25,1512.25,1512.00,1512.25,7,14,21.00
05/14/2007,07:29,1512.00,1512.00,1511.75,1512.00,95,235,330.00
05/14/2007,07:30,1511.75,1512.00,1511.75,1511.75,1,91,92.00
05/14/2007,07:31,1512.00,1512.00,1511.75,1512.00,65,52,117.00
05/14/2007,07:32,1512.00,1512.00,1511.75,1512.00,353,1,354.00
05/14/2007,07:33,1512.00,1512.25,1512.00,1512.00,197,48,245.00
05/14/2007,07:34,1512.00,1512.50,1512.00,1512.25,619,358,977.00
05/14/2007,07:35,1512.25,1512.50,1512.25,1512.50,178,0,178.00
05/14/2007,07:36,1512.25,1512.25,1512.00,1512.25,2,170,172.00
05/14/2007,07:37,1512.00,1512.00,1511.75,1511.75,0,786,786.00
05/14/2007,07:38,1512.00,1512.00,1511.75,1512.00,41,1131,1172.00
05/14/2007,07:39,1512.00,1512.50,1512.00,1512.25,867,159,1026.00
05/14/2007,07:40,1512.25,1512.25,1512.25,1512.25,0,427,427.00
05/14/2007,07:41,1512.25,1512.25,1511.75,1511.75,93,436,529.00
05/14/2007,07:42,1511.75,1512.00,1511.75,1511.75,31,8,39.00
05/14/2007,07:43,1511.75,1512.00,1511.75,1512.00,30,2,32.00
05/14/2007,07:44,1512.00,1512.00,1512.00,1512.00,134,0,134.00
05/14/2007,07:45,1512.00,1512.25,1512.00,1512.25,11,0,11.00
05/14/2007,07:46,1512.00,1512.25,1512.00,1512.00,4,161,165.00
05/14/2007,07:48,1512.25,1512.25,1512.00,1512.00,1,7,8.00
05/14/2007,07:49,1512.25,1512.25,1512.00,1512.00,2,4,6.00
05/14/2007,07:50,1512.00,1512.00,1512.00,1512.00,0,265,265.00
05/14/2007,07:51,1512.00,1512.00,1512.00,1512.00,0,144,144.00
05/14/2007,07:52,1512.25,1512.25,1512.25,1512.25,3,0,3.00
05/14/2007,07:53,1512.25,1512.25,1512.00,1512.00,5,1,6.00
05/14/2007,07:54,1512.25,1512.25,1512.00,1512.00,3,1,4.00
05/14/2007,07:55,1512.00,1512.25,1512.00,1512.25,27,4,31.00
05/14/2007,07:56,1512.25,1512.25,1512.00,1512.25,10,105,115.00
05/14/2007,07:57,1512.00,1512.25,1512.00,1512.00,6,8,14.00
05/14/2007,07:58,1512.25,1512.50,1512.25,1512.25,300,179,479.00
05/14/2007,07:59,1512.25,1512.25,1512.25,1512.25,0,20,20.00
05/14/2007,08:00,1512.25,1512.25,1512.00,1512.25,164,101,265.00
05/14/2007,08:01,1512.25,1512.50,1512.25,1512.25,65,204,269.00
05/14/2007,08:02,1512.25,1512.50,1512.25,1512.25,1,88,89.00
05/14/2007,08:03,1512.25,1512.75,1512.25,1512.75,1222,157,1379.00
05/14/2007,08:04,1512.50,1512.75,1512.50,1512.75,113,103,216.00
05/14/2007,08:05,1512.75,1512.75,1512.50,1512.75,22,2,24.00
05/14/2007,08:06,1512.75,1512.75,1512.50,1512.75,27,30,57.00
05/14/2007,08:07,1512.75,1513.00,1512.75,1512.75,570,16,586.00
05/14/2007,08:08,1513.00,1513.00,1512.75,1512.75,3,107,110.00
05/14/2007,08:09,1512.75,1512.75,1512.75,1512.75,0,158,158.00
05/14/2007,08:10,1512.75,1513.00,1512.50,1512.50,157,176,333.00
05/14/2007,08:11,1512.75,1512.75,1512.50,1512.50,15,10,25.00
05/14/2007,08:12,1512.50,1512.75,1512.25,1512.25,10,449,459.00
05/14/2007,08:13,1512.25,1512.25,1512.00,1512.00,0,193,193.00
05/14/2007,08:14,1512.25,1512.50,1512.25,1512.50,337,0,337.00
05/14/2007,08:15,1512.25,1512.25,1512.00,1512.25,105,187,292.00
05/14/2007,08:16,1512.25,1512.25,1512.00,1512.00,43,236,279.00
05/14/2007,08:17,1512.00,1512.00,1512.00,1512.00,0,189,189.00
05/14/2007,08:18,1512.00,1512.25,1512.00,1512.00,1,147,148.00
05/14/2007,08:19,1512.25,1512.25,1512.00,1512.00,6,1,7.00
05/14/2007,08:20,1512.25,1512.25,1512.00,1512.00,1,84,85.00
05/14/2007,08:21,1512.00,1512.25,1511.75,1512.00,13,93,106.00
05/14/2007,08:22,1512.00,1512.00,1512.00,1512.00,31,0,31.00
05/14/2007,08:23,1512.00,1512.00,1511.75,1512.00,9,1,10.00
05/14/2007,08:24,1512.00,1512.00,1511.75,1511.75,360,19,379.00
05/14/2007,08:25,1512.00,1512.00,1512.00,1512.00,83,0,83.00
05/14/2007,08:26,1512.00,1512.25,1511.75,1512.00,195,62,257.00
05/14/2007,08:27,1511.75,1512.00,1511.75,1511.75,102,49,151.00
05/14/2007,08:28,1511.75,1512.00,1511.75,1511.75,552,12,564.00
05/14/2007,08:29,1511.75,1512.00,1511.75,1511.75,136,451,587.00
05/14/2007,08:30,1512.00,1512.00,1511.50,1511.50,716,1915,2631.00
05/14/2007,08:31,1511.75,1512.25,1511.50,1511.50,3122,2265,5387.00
05/14/2007,08:32,1511.50,1512.75,1511.50,1512.50,3728,1464,5192.00
05/14/2007,08:33,1512.75,1513.25,1512.50,1513.00,1942,880,2822.00
05/14/2007,08:34,1513.00,1514.00,1512.75,1513.50,3089,1779,4868.00
05/14/2007,08:35,1513.50,1513.75,1513.25,1513.75,2046,1104,3150.00
05/14/2007,08:36,1513.75,1514.50,1513.75,1514.25,2896,1786,4682.00
05/14/2007,08:37,1514.00,1514.50,1513.75,1514.00,3232,2718,5950.00
05/14/2007,08:38,1514.00,1514.75,1514.00,1514.75,3840,520,4360.00
05/14/2007,08:39,1514.75,1515.75,1514.50,1515.50,7947,3178,11125.00
05/14/2007,08:40,1515.75,1516.25,1514.50,1514.75,4110,6704,10814.00
05/14/2007,08:41,1514.75,1515.00,1514.50,1515.00,1335,878,2213.00
05/14/2007,08:42,1515.00,1515.25,1514.50,1515.00,1544,1473,3017.00
05/14/2007,08:43,1515.00,1515.00,1514.50,1514.75,709,1746,2455.00
05/14/2007,08:44,1514.50,1515.00,1514.25,1514.50,1233,2869,4102.00
05/14/2007,08:45,1514.25,1514.50,1514.00,1514.50,1051,1698,2749.00
05/14/2007,08:46,1514.50,1514.75,1514.25,1514.75,862,643,1505.00
05/14/2007,08:47,1514.50,1515.00,1514.50,1514.75,682,285,967.00
05/14/2007,08:48,1514.75,1515.00,1514.25,1514.25,1246,2525,3771.00
05/14/2007,08:49,1514.25,1514.50,1514.00,1514.25,1357,622,1979.00
05/14/2007,08:50,1514.50,1514.75,1514.00,1514.00,944,2289,3233.00
05/14/2007,08:51,1514.25,1514.50,1513.75,1514.00,930,2028,2958.00
05/14/2007,08:52,1514.00,1514.50,1513.75,1514.25,1258,1247,2505.00
05/14/2007,08:53,1514.50,1514.50,1513.75,1513.75,215,931,1146.00
05/14/2007,08:54,1513.75,1514.25,1513.75,1514.00,438,1525,1963.00
05/14/2007,08:55,1514.00,1514.25,1513.75,1514.25,716,846,1562.00
05/14/2007,08:56,1514.25,1514.50,1514.00,1514.25,1776,805,2581.00
05/14/2007,08:57,1514.25,1514.50,1514.00,1514.25,737,801,1538.00
05/14/2007,08:58,1514.25,1514.75,1514.25,1514.75,1414,77,1491.00
05/14/2007,08:59,1514.75,1515.00,1514.50,1514.50,718,1134,1852.00
05/14/2007,09:00,1514.50,1514.75,1514.25,1514.25,540,448,988.00
05/14/2007,09:01,1514.50,1514.50,1513.25,1513.50,1396,5593,6989.00
05/14/2007,09:02,1513.50,1513.75,1513.00,1513.00,793,3019,3812.00
05/14/2007,09:03,1513.00,1513.25,1512.50,1512.50,1140,6463,7603.00
05/14/2007,09:04,1512.50,1513.00,1512.00,1512.50,4407,6491,10898.00
05/14/2007,09:05,1512.75,1512.75,1512.25,1512.25,2188,1959,4147.00
05/14/2007,09:06,1512.50,1512.75,1512.00,1512.75,1351,1103,2454.00
05/14/2007,09:07,1512.50,1513.00,1512.50,1513.00,1280,912,2192.00
05/14/2007,09:08,1513.00,1513.00,1512.25,1512.50,1304,2339,3643.00
05/14/2007,09:09,1512.75,1512.75,1512.25,1512.25,1388,2121,3509.00
05/14/2007,09:10,1512.25,1513.00,1512.25,1513.00,1864,677,2541.00
05/14/2007,09:11,1513.00,1513.25,1512.50,1513.00,1246,871,2117.00
05/14/2007,09:12,1513.00,1513.50,1513.00,1513.25,1490,452,1942.00
05/14/2007,09:13,1513.25,1513.25,1512.75,1512.75,453,987,1440.00
05/14/2007,09:14,1513.00,1513.25,1512.50,1512.50,1329,2486,3815.00
05/14/2007,09:15,1512.75,1513.00,1512.00,1512.25,310,1814,2124.00
05/14/2007,09:16,1512.25,1512.75,1512.00,1512.25,2308,2208,4516.00
05/14/2007,09:17,1512.25,1512.75,1512.25,1512.50,2593,1557,4150.00
05/14/2007,09:18,1512.75,1513.00,1512.50,1512.75,877,386,1263.00
05/14/2007,09:19,1512.75,1512.75,1512.00,1512.25,1689,675,2364.00
05/14/2007,09:20,1512.00,1512.25,1511.50,1511.50,2213,4952,7165.00
05/14/2007,09:21,1511.75,1511.75,1510.50,1510.75,3429,7969,11398.00
05/14/2007,09:22,1510.50,1511.50,1510.50,1511.00,3448,986,4434.00
05/14/2007,09:23,1511.00,1511.50,1510.75,1511.25,1995,1330,3325.00
05/14/2007,09:24,1511.25,1511.50,1511.00,1511.25,634,540,1174.00
05/14/2007,09:25,1511.00,1511.50,1511.00,1511.25,1548,422,1970.00
05/14/2007,09:26,1511.00,1511.50,1510.50,1510.75,680,2065,2745.00
05/14/2007,09:27,1510.75,1511.00,1509.75,1510.00,4675,8212,12887.00
05/14/2007,09:28,1510.00,1510.50,1509.50,1510.25,3665,2716,6381.00
05/14/2007,09:29,1510.25,1510.75,1510.00,1510.50,3042,1234,4276.00
05/14/2007,09:30,1510.50,1510.75,1510.25,1510.25,537,1292,1829.00
05/14/2007,09:31,1510.25,1510.50,1510.00,1510.00,2355,2057,4412.00
05/14/2007,09:32,1510.00,1510.50,1510.00,1510.50,2830,815,3645.00
05/14/2007,09:33,1510.25,1510.75,1510.25,1510.75,1602,2120,3722.00
05/14/2007,09:34,1510.75,1510.75,1510.25,1510.50,618,993,1611.00
05/14/2007,09:35,1510.50,1511.50,1510.50,1511.00,3993,485,4478.00
05/14/2007,09:36,1511.25,1511.25,1510.75,1511.00,1754,2210,3964.00
05/14/2007,09:37,1511.00,1511.00,1510.50,1510.75,928,1811,2739.00
05/14/2007,09:38,1511.00,1511.25,1510.75,1510.75,1786,290,2076.00
05/14/2007,09:39,1511.00,1511.25,1510.75,1511.00,617,106,723.00
05/14/2007,09:40,1511.00,1512.00,1511.00,1511.75,5835,625,6460.00
05/14/2007,09:41,1511.75,1512.25,1511.50,1511.75,2978,1654,4632.00
05/14/2007,09:42,1511.75,1512.25,1511.75,1512.00,888,331,1219.00
05/14/2007,09:43,1512.00,1512.00,1511.25,1511.50,1380,2373,3753.00
05/14/2007,09:44,1511.50,1511.75,1511.25,1511.50,1615,1059,2674.00
05/14/2007,09:45,1511.50,1512.00,1511.25,1511.25,429,535,964.00
05/14/2007,09:46,1511.25,1511.50,1511.00,1511.00,825,1832,2657.00
05/14/2007,09:47,1511.00,1511.75,1511.00,1511.50,1655,326,1981.00
05/14/2007,09:48,1511.50,1512.25,1511.50,1512.00,2620,438,3058.00
05/14/2007,09:49,1512.25,1512.50,1512.00,1512.25,2433,748,3181.00
05/14/2007,09:50,1512.50,1513.00,1512.25,1512.75,3301,486,3787.00
05/14/2007,09:51,1512.50,1513.00,1512.25,1512.75,965,1505,2470.00
05/14/2007,09:52,1512.75,1513.00,1512.50,1512.75,726,966,1692.00
05/14/2007,09:53,1512.75,1513.25,1512.50,1512.75,1126,1469,2595.00
05/14/2007,09:54,1512.75,1512.75,1512.25,1512.25,687,1229,1916.00
05/14/2007,09:55,1512.50,1513.00,1512.25,1513.00,2138,1338,3476.00
05/14/2007,09:56,1513.00,1513.25,1512.50,1512.75,801,1156,1957.00
05/14/2007,09:57,1512.75,1512.75,1511.75,1512.00,294,3217,3511.00
05/14/2007,09:58,1512.00,1512.25,1512.00,1512.00,122,543,665.00
05/14/2007,09:59,1512.00,1512.25,1512.00,1512.25,796,170,966.00
05/14/2007,10:00,1512.25,1512.25,1512.00,1512.25,903,73,976.00
05/14/2007,10:01,1512.25,1512.25,1511.75,1511.75,205,810,1015.00
05/14/2007,10:02,1511.75,1511.75,1511.25,1511.50,564,961,1525.00
05/14/2007,10:03,1511.50,1511.75,1511.00,1511.00,48,1618,1666.00
05/14/2007,10:04,1511.00,1511.25,1510.75,1511.00,164,1179,1343.00
05/14/2007,10:05,1510.75,1511.00,1510.75,1511.00,418,809,1227.00
05/14/2007,10:06,1511.25,1511.50,1511.00,1511.25,579,681,1260.00
05/14/2007,10:07,1511.50,1511.50,1511.00,1511.00,137,1139,1276.00
05/14/2007,10:08,1511.00,1511.25,1510.50,1510.50,186,967,1153.00
05/14/2007,10:09,1510.75,1510.75,1510.25,1510.25,155,1240,1395.00
05/14/2007,10:10,1510.25,1510.50,1510.00,1510.25,2991,4187,7178.00
05/14/2007,10:11,1510.00,1510.75,1509.75,1510.75,6734,3580,10314.00
05/14/2007,10:12,1510.75,1511.00,1510.50,1510.50,3202,2254,5456.00
05/14/2007,10:13,1510.75,1511.00,1510.50,1511.00,791,263,1054.00
05/14/2007,10:14,1511.00,1511.00,1510.75,1510.75,166,105,271.00
05/14/2007,10:15,1511.00,1511.50,1510.75,1511.25,1935,37,1972.00
05/14/2007,10:16,1511.50,1511.50,1510.75,1511.00,392,1831,2223.00
05/14/2007,10:17,1511.00,1511.25,1510.75,1511.00,744,392,1136.00
05/14/2007,10:18,1511.00,1511.50,1511.00,1511.25,1004,370,1374.00
05/14/2007,10:19,1511.25,1511.50,1511.00,1511.25,558,638,1196.00
05/14/2007,10:20,1511.25,1511.50,1511.00,1511.25,297,81,378.00
05/14/2007,10:21,1511.00,1511.50,1511.00,1511.25,311,59,370.00
05/14/2007,10:22,1511.50,1511.50,1511.00,1511.25,88,476,564.00
05/14/2007,10:23,1511.25,1511.75,1511.00,1511.50,1440,206,1646.00
05/14/2007,10:24,1511.50,1511.75,1511.25,1511.50,653,45,698.00
05/14/2007,10:25,1511.75,1511.75,1511.25,1511.25,81,388,469.00
05/14/2007,10:26,1511.25,1511.75,1511.25,1511.75,357,10,367.00
05/14/2007,10:27,1511.75,1511.75,1511.25,1511.50,1173,740,1913.00
05/14/2007,10:28,1511.50,1511.75,1511.50,1511.50,374,76,450.00
05/14/2007,10:29,1511.50,1511.50,1510.75,1511.00,122,1675,1797.00
05/14/2007,10:30,1510.75,1511.25,1510.25,1510.25,637,2748,3385.00
05/14/2007,10:31,1510.50,1510.75,1510.00,1510.75,1524,1079,2603.00
05/14/2007,10:32,1510.75,1510.75,1510.25,1510.50,660,2211,2871.00
05/14/2007,10:33,1510.50,1510.75,1510.25,1510.50,319,649,968.00
05/14/2007,10:34,1510.75,1510.75,1510.50,1510.75,503,23,526.00
05/14/2007,10:35,1510.75,1511.00,1510.50,1510.75,440,217,657.00
05/14/2007,10:36,1510.75,1511.00,1510.50,1510.75,133,309,442.00
05/14/2007,10:37,1510.75,1510.75,1510.25,1510.75,549,427,976.00
05/14/2007,10:38,1510.75,1511.25,1510.50,1511.00,1030,571,1601.00
05/14/2007,10:39,1511.00,1511.50,1511.00,1511.50,722,64,786.00
05/14/2007,10:40,1511.50,1511.75,1511.25,1511.50,984,186,1170.00
05/14/2007,10:41,1511.75,1511.75,1511.25,1511.50,83,578,661.00
05/14/2007,10:42,1511.50,1511.50,1511.00,1511.00,75,1309,1384.00
05/14/2007,10:43,1511.00,1511.25,1510.75,1511.00,48,710,758.00
05/14/2007,10:44,1510.75,1511.25,1510.75,1511.00,430,99,529.00
05/14/2007,10:45,1511.25,1511.25,1510.75,1511.25,176,374,550.00
05/14/2007,10:46,1511.25,1511.50,1511.00,1511.50,837,35,872.00
05/14/2007,10:47,1511.25,1511.50,1511.00,1511.25,229,636,865.00
05/14/2007,10:48,1511.50,1511.50,1511.00,1511.50,326,524,850.00
05/14/2007,10:49,1511.25,1511.50,1511.25,1511.50,34,12,46.00
05/14/2007,10:50,1511.50,1511.75,1511.25,1511.75,785,25,810.00
05/14/2007,10:51,1511.75,1511.75,1510.50,1510.75,543,1678,2221.00
05/14/2007,10:52,1511.00,1511.25,1511.00,1511.25,599,112,711.00
05/14/2007,10:53,1511.25,1511.25,1510.75,1511.00,27,184,211.00
05/14/2007,10:54,1510.75,1511.00,1510.50,1510.75,342,270,612.00
05/14/2007,10:55,1510.75,1511.00,1510.50,1510.75,363,435,798.00
05/14/2007,10:56,1510.50,1510.75,1510.25,1510.25,53,1345,1398.00
05/14/2007,10:57,1510.50,1510.50,1510.00,1510.25,229,1044,1273.00
05/14/2007,10:58,1510.25,1510.50,1510.00,1510.25,320,183,503.00
05/14/2007,10:59,1510.25,1511.00,1510.25,1511.00,760,96,856.00
05/14/2007,11:00,1510.75,1511.00,1510.75,1511.00,839,12,851.00
05/14/2007,11:01,1510.75,1511.50,1510.75,1511.50,1165,211,1376.00
05/14/2007,11:02,1511.75,1511.75,1511.25,1511.50,819,773,1592.00
05/14/2007,11:03,1511.50,1512.00,1511.50,1512.00,620,1218,1838.00
05/14/2007,11:04,1512.00,1512.00,1511.50,1511.75,515,531,1046.00
05/14/2007,11:05,1511.75,1512.00,1511.50,1511.75,842,1143,1985.00
05/14/2007,11:06,1511.50,1512.00,1511.50,1511.75,213,331,544.00
05/14/2007,11:07,1511.75,1511.75,1511.50,1511.50,59,139,198.00
05/14/2007,11:08,1511.50,1511.75,1511.25,1511.75,378,382,760.00
05/14/2007,11:09,1511.50,1511.75,1511.50,1511.50,7,108,115.00
05/14/2007,11:10,1511.50,1512.00,1511.50,1511.50,296,313,609.00
05/14/2007,11:11,1511.75,1512.50,1511.50,1512.25,2475,472,2947.00
05/14/2007,11:12,1512.25,1512.50,1512.00,1512.50,1085,1174,2259.00
05/14/2007,11:13,1512.50,1512.50,1512.25,1512.50,1147,34,1181.00
05/14/2007,11:14,1512.50,1512.50,1511.75,1512.00,337,1258,1595.00
05/14/2007,11:15,1512.00,1512.25,1511.75,1511.75,173,486,659.00
05/14/2007,11:16,1511.75,1512.00,1511.75,1511.75,160,423,583.00
05/14/2007,11:17,1512.00,1512.00,1511.75,1512.00,14,143,157.00
05/14/2007,11:18,1512.00,1512.00,1511.75,1512.00,101,53,154.00
05/14/2007,11:19,1512.00,1512.00,1511.50,1511.50,94,477,571.00
05/14/2007,11:20,1511.75,1512.25,1511.75,1511.75,730,710,1440.00
05/14/2007,11:21,1512.00,1512.00,1511.50,1511.50,238,600,838.00
05/14/2007,11:22,1511.50,1511.75,1511.50,1511.75,47,60,107.00
05/14/2007,11:23,1511.75,1512.00,1511.50,1511.75,1990,1606,3596.00
05/14/2007,11:24,1511.75,1512.00,1511.75,1511.75,57,399,456.00
05/14/2007,11:25,1511.75,1511.75,1511.00,1511.25,62,1502,1564.00
05/14/2007,11:26,1511.00,1511.25,1511.00,1511.25,366,63,429.00
05/14/2007,11:27,1511.00,1511.25,1511.00,1511.00,49,1202,1251.00
05/14/2007,11:28,1511.00,1511.25,1511.00,1511.25,19,161,180.00
05/14/2007,11:29,1511.00,1511.25,1511.00,1511.00,6,2342,2348.00
05/14/2007,11:30,1511.00,1511.25,1511.00,1511.00,798,101,899.00
05/14/2007,11:31,1511.25,1511.25,1511.00,1511.00,18,562,580.00
05/14/2007,11:32,1511.00,1511.50,1511.00,1511.50,560,138,698.00
05/14/2007,11:33,1511.25,1511.50,1511.00,1511.50,154,163,317.00
05/14/2007,11:34,1511.50,1512.00,1511.50,1511.50,1048,577,1625.00
05/14/2007,11:35,1511.75,1511.75,1511.50,1511.75,25,21,46.00
05/14/2007,11:36,1511.75,1512.00,1511.50,1511.75,557,280,837.00
05/14/2007,11:37,1511.75,1512.00,1511.75,1512.00,307,41,348.00
05/14/2007,11:38,1512.00,1512.00,1511.25,1511.50,222,693,915.00
05/14/2007,11:39,1511.50,1511.50,1511.25,1511.50,38,231,269.00
05/14/2007,11:40,1511.50,1511.50,1511.25,1511.50,86,232,318.00
05/14/2007,11:41,1511.50,1511.50,1511.25,1511.25,51,13,64.00
05/14/2007,11:42,1511.50,1511.75,1511.25,1511.50,226,41,267.00
05/14/2007,11:43,1511.75,1511.75,1511.50,1511.75,566,17,583.00
05/14/2007,11:44,1511.75,1512.00,1511.50,1511.75,240,219,459.00
05/14/2007,11:45,1511.75,1512.25,1511.50,1512.25,1102,45,1147.00
05/14/2007,11:46,1512.25,1512.50,1512.00,1512.00,541,940,1481.00
05/14/2007,11:47,1512.25,1512.25,1512.00,1512.00,146,242,388.00
05/14/2007,11:48,1512.00,1512.25,1512.00,1512.25,2,130,132.00
05/14/2007,11:49,1512.00,1512.25,1512.00,1512.00,5,182,187.00
05/14/2007,11:50,1512.00,1512.25,1511.75,1512.00,37,162,199.00
05/14/2007,11:51,1512.00,1512.25,1512.00,1512.00,74,108,182.00
05/14/2007,11:52,1511.75,1512.00,1511.75,1512.00,454,370,824.00
05/14/2007,11:53,1512.25,1512.25,1512.00,1512.00,255,438,693.00
05/14/2007,11:54,1512.00,1512.25,1512.00,1512.00,10,172,182.00
05/14/2007,11:55,1512.00,1512.25,1512.00,1512.00,7,690,697.00
05/14/2007,11:56,1512.00,1512.25,1511.50,1511.75,199,1084,1283.00
05/14/2007,11:57,1511.75,1512.00,1511.75,1511.75,34,34,68.00
05/14/2007,11:58,1512.00,1512.00,1511.75,1511.75,151,61,212.00
05/14/2007,11:59,1512.00,1512.00,1511.50,1512.00,140,209,349.00
05/14/2007,12:00,1512.00,1512.25,1511.75,1512.00,317,35,352.00
05/14/2007,12:01,1512.25,1512.25,1511.75,1512.00,62,282,344.00
05/14/2007,12:02,1511.75,1512.00,1511.75,1511.75,112,382,494.00
05/14/2007,12:03,1511.50,1511.75,1511.50,1511.50,342,52,394.00
05/14/2007,12:04,1511.75,1511.75,1511.25,1511.50,927,422,1349.00
05/14/2007,12:05,1511.50,1511.75,1511.50,1511.50,15,230,245.00
05/14/2007,12:06,1511.75,1511.75,1511.50,1511.50,10,21,31.00
05/14/2007,12:07,1511.50,1511.75,1511.50,1511.50,4,117,121.00
05/14/2007,12:08,1511.75,1511.75,1511.50,1511.75,145,80,225.00
05/14/2007,12:09,1511.75,1512.00,1511.75,1511.75,296,302,598.00
05/14/2007,12:10,1511.75,1512.00,1511.50,1511.75,82,60,142.00
05/14/2007,12:11,1511.75,1512.25,1511.75,1512.25,741,32,773.00
05/14/2007,12:12,1512.25,1512.25,1511.75,1511.75,58,351,409.00
05/14/2007,12:13,1512.00,1512.00,1511.75,1512.00,114,12,126.00
05/14/2007,12:14,1512.00,1512.00,1511.75,1511.75,22,11,33.00
05/14/2007,12:15,1512.00,1512.00,1511.00,1511.00,192,1326,1518.00
05/14/2007,12:16,1511.00,1511.50,1510.75,1511.00,1193,1028,2221.00
05/14/2007,12:17,1511.25,1511.25,1510.75,1511.00,861,276,1137.00
05/14/2007,12:18,1511.00,1511.25,1510.75,1510.75,673,446,1119.00
05/14/2007,12:19,1510.75,1510.75,1510.00,1510.50,1419,2734,4153.00
05/14/2007,12:20,1510.50,1510.50,1509.50,1510.25,3357,4376,7733.00
05/14/2007,12:21,1510.25,1510.50,1510.00,1510.25,1293,1294,2587.00
05/14/2007,12:22,1510.25,1510.75,1509.75,1510.75,1730,728,2458.00
05/14/2007,12:23,1510.50,1511.25,1510.50,1511.00,1816,991,2807.00
05/14/2007,12:24,1511.00,1511.25,1510.50,1510.75,545,400,945.00
05/14/2007,12:25,1510.75,1511.00,1510.50,1511.00,468,285,753.00
05/14/2007,12:26,1510.75,1511.00,1510.75,1511.00,16,286,302.00
05/14/2007,12:27,1511.00,1511.50,1510.75,1511.00,2365,1358,3723.00
05/14/2007,12:28,1511.00,1511.25,1510.75,1511.00,813,54,867.00
05/14/2007,12:29,1511.00,1511.25,1510.50,1510.75,181,541,722.00
05/14/2007,12:30,1510.75,1511.00,1510.75,1511.00,102,223,325.00
05/14/2007,12:31,1511.00,1511.00,1510.75,1510.75,63,349,412.00
05/14/2007,12:32,1510.75,1511.50,1510.75,1510.75,925,2114,3039.00
05/14/2007,12:33,1510.75,1511.25,1510.75,1511.00,297,753,1050.00
05/14/2007,12:34,1511.00,1511.00,1510.75,1511.00,214,18,232.00
05/14/2007,12:35,1511.25,1511.25,1510.75,1511.00,461,421,882.00
05/14/2007,12:36,1510.75,1511.00,1510.00,1510.00,1093,1543,2636.00
05/14/2007,12:37,1510.00,1510.00,1508.75,1508.75,3824,10834,14658.00
05/14/2007,12:38,1508.75,1509.25,1508.75,1509.25,1274,1502,2776.00
05/14/2007,12:39,1509.25,1509.25,1508.50,1508.75,543,2586,3129.00
05/14/2007,12:40,1508.75,1509.25,1508.50,1509.25,1681,744,2425.00
05/14/2007,12:41,1509.00,1509.75,1509.00,1509.50,2798,1173,3971.00
05/14/2007,12:42,1509.50,1509.75,1509.25,1509.50,774,414,1188.00
05/14/2007,12:43,1509.50,1509.50,1508.25,1508.75,1537,2706,4243.00
05/14/2007,12:44,1508.75,1509.00,1508.25,1508.50,880,3063,3943.00
05/14/2007,12:45,1508.25,1508.50,1507.50,1508.25,3483,6021,9504.00
05/14/2007,12:46,1508.00,1508.25,1507.25,1507.75,3107,5287,8394.00
05/14/2007,12:47,1507.75,1508.00,1507.25,1507.75,3113,2399,5512.00
05/14/2007,12:48,1507.50,1508.00,1507.50,1508.00,2586,1055,3641.00
05/14/2007,12:49,1508.25,1508.25,1507.75,1508.00,523,534,1057.00
05/14/2007,12:50,1507.75,1508.50,1507.50,1507.75,1612,2576,4188.00
05/14/2007,12:51,1507.75,1508.00,1507.00,1507.50,1625,2419,4044.00
05/14/2007,12:52,1507.75,1508.00,1507.25,1507.50,852,1825,2677.00
05/14/2007,12:53,1507.50,1508.00,1507.25,1507.75,847,774,1621.00
05/14/2007,12:54,1507.50,1508.00,1507.50,1507.75,820,1299,2119.00
05/14/2007,12:55,1507.75,1508.00,1506.75,1508.00,2846,3769,6615.00
05/14/2007,12:56,1508.00,1508.00,1507.50,1507.50,58,621,679.00
05/14/2007,12:57,1507.50,1507.75,1506.75,1506.75,54,2629,2683.00
05/14/2007,12:58,1506.75,1507.25,1506.25,1506.25,2629,5627,8256.00
05/14/2007,12:59,1506.50,1507.00,1506.25,1506.50,2896,2439,5335.00
05/14/2007,13:00,1506.75,1507.00,1506.25,1506.50,1637,1408,3045.00
05/14/2007,13:01,1506.50,1506.75,1504.75,1505.00,4034,12638,16672.00
05/14/2007,13:02,1505.00,1506.00,1504.75,1506.00,4904,4491,9395.00
05/14/2007,13:03,1506.00,1506.25,1505.25,1505.75,3239,2893,6132.00
05/14/2007,13:04,1505.75,1505.75,1504.75,1505.00,2555,4557,7112.00
05/14/2007,13:05,1505.00,1505.25,1503.25,1504.25,8532,13784,22316.00
05/14/2007,13:06,1504.25,1504.50,1503.50,1504.25,4023,3964,7987.00
05/14/2007,13:07,1504.25,1504.75,1504.00,1504.75,2700,1240,3940.00
05/14/2007,13:08,1504.50,1504.75,1504.00,1504.50,3150,2188,5338.00
05/14/2007,13:09,1504.50,1505.00,1504.50,1504.75,1609,1368,2977.00
05/14/2007,13:10,1505.00,1505.25,1504.75,1505.00,3830,3580,7410.00
05/14/2007,13:11,1504.75,1505.00,1504.50,1504.50,792,2009,2801.00
05/14/2007,13:12,1504.75,1505.00,1504.50,1505.00,1133,103,1236.00
05/14/2007,13:13,1504.75,1504.75,1504.25,1504.25,366,1127,1493.00
05/14/2007,13:14,1504.25,1504.50,1504.00,1504.50,591,1626,2217.00
05/14/2007,13:15,1504.50,1504.75,1504.25,1504.50,1808,608,2416.00
05/14/2007,13:16,1504.50,1504.75,1504.25,1504.75,1828,432,2260.00
05/14/2007,13:17,1504.75,1505.00,1503.25,1503.25,1812,6284,8096.00
05/14/2007,13:18,1503.25,1504.00,1503.25,1503.25,2604,1959,4563.00
05/14/2007,13:19,1503.25,1503.50,1502.75,1503.25,2834,6121,8955.00
05/14/2007,13:20,1503.25,1504.25,1503.00,1504.25,3253,478,3731.00
05/14/2007,13:21,1504.00,1504.75,1504.00,1504.50,5291,2813,8104.00
05/14/2007,13:22,1504.25,1504.75,1504.00,1504.50,1482,796,2278.00
05/14/2007,13:23,1504.75,1505.50,1504.50,1505.50,6433,1646,8079.00
05/14/2007,13:24,1505.50,1505.50,1505.00,1505.25,1242,2339,3581.00
05/14/2007,13:25,1505.25,1505.50,1505.00,1505.25,1507,824,2331.00
05/14/2007,13:26,1505.25,1505.50,1504.75,1504.75,439,1234,1673.00
05/14/2007,13:27,1505.00,1505.25,1504.50,1505.00,2211,1803,4014.00
05/14/2007,13:28,1505.00,1505.50,1504.75,1505.25,1207,639,1846.00
05/14/2007,13:29,1505.25,1506.00,1505.00,1505.75,2486,1597,4083.00
05/14/2007,13:30,1505.75,1506.25,1505.50,1506.00,4615,2714,7329.00
05/14/2007,13:31,1506.25,1506.75,1506.00,1506.25,3922,1796,5718.00
05/14/2007,13:32,1506.25,1506.75,1506.25,1506.25,1872,1416,3288.00
05/14/2007,13:33,1506.50,1506.75,1506.25,1506.50,1548,463,2011.00
05/14/2007,13:34,1506.50,1506.50,1506.25,1506.50,874,122,996.00
05/14/2007,13:35,1506.50,1506.50,1505.75,1505.75,816,2401,3217.00
05/14/2007,13:36,1505.75,1505.75,1505.00,1505.50,1356,3226,4582.00
05/14/2007,13:37,1505.50,1505.50,1504.75,1505.25,804,1547,2351.00
05/14/2007,13:38,1505.25,1505.75,1505.00,1505.50,916,249,1165.00
05/14/2007,13:39,1505.25,1505.75,1505.25,1505.25,347,314,661.00
05/14/2007,13:40,1505.50,1505.50,1505.00,1505.00,599,501,1100.00
05/14/2007,13:41,1505.00,1505.50,1505.00,1505.25,290,359,649.00
05/14/2007,13:42,1505.00,1505.50,1505.00,1505.50,999,95,1094.00
05/14/2007,13:43,1505.50,1505.75,1504.75,1504.75,1132,2859,3991.00
05/14/2007,13:44,1504.50,1504.75,1504.25,1504.75,440,2186,2626.00
05/14/2007,13:45,1504.50,1505.50,1504.50,1504.75,1449,1282,2731.00
05/14/2007,13:46,1505.00,1505.50,1504.75,1505.25,1584,589,2173.00
05/14/2007,13:47,1505.25,1505.75,1505.25,1505.50,349,1167,1516.00
05/14/2007,13:48,1505.75,1506.25,1505.75,1506.25,1748,896,2644.00
05/14/2007,13:49,1506.00,1506.25,1505.75,1505.75,339,1446,1785.00
05/14/2007,13:50,1505.75,1505.75,1505.50,1505.50,14,581,595.00
05/14/2007,13:51,1505.50,1507.00,1505.50,1506.75,3101,321,3422.00
05/14/2007,13:52,1506.75,1507.00,1506.00,1506.25,722,2490,3212.00
05/14/2007,13:53,1506.00,1506.50,1506.00,1506.00,585,766,1351.00
05/14/2007,13:54,1505.75,1506.25,1505.75,1506.00,1374,122,1496.00
05/14/2007,13:55,1506.00,1506.25,1504.75,1505.00,128,3806,3934.00
05/14/2007,13:56,1505.00,1505.50,1504.75,1505.25,2351,889,3240.00
05/14/2007,13:57,1505.00,1505.25,1504.50,1505.00,1048,2260,3308.00
05/14/2007,13:58,1505.00,1505.25,1504.50,1504.75,1393,811,2204.00
05/14/2007,13:59,1505.00,1505.25,1504.75,1504.75,933,821,1754.00
05/14/2007,14:00,1505.00,1505.25,1504.75,1505.00,1230,827,2057.00
05/14/2007,14:01,1505.00,1505.50,1504.50,1504.75,634,1826,2460.00
05/14/2007,14:02,1504.75,1505.00,1504.75,1504.75,592,90,682.00
05/14/2007,14:03,1504.75,1505.50,1504.50,1505.50,1441,1760,3201.00
05/14/2007,14:04,1505.50,1506.50,1505.25,1506.50,3018,100,3118.00
05/14/2007,14:05,1506.50,1507.50,1506.50,1507.25,6856,1482,8338.00
05/14/2007,14:06,1507.25,1507.50,1506.00,1506.00,543,3018,3561.00
05/14/2007,14:07,1506.00,1506.25,1505.75,1506.25,749,853,1602.00
05/14/2007,14:08,1506.00,1506.25,1506.00,1506.25,844,22,866.00
05/14/2007,14:09,1506.25,1507.50,1506.25,1507.50,1885,525,2410.00
05/14/2007,14:10,1507.25,1507.25,1506.75,1507.00,342,1146,1488.00
05/14/2007,14:11,1507.00,1507.00,1506.75,1506.75,1428,289,1717.00
05/14/2007,14:12,1506.75,1506.75,1506.25,1506.50,1241,838,2079.00
05/14/2007,14:13,1506.75,1507.00,1506.50,1507.00,1433,41,1474.00
05/14/2007,14:14,1507.00,1507.25,1506.75,1506.75,276,77,353.00
05/14/2007,14:15,1507.00,1507.25,1506.75,1507.25,920,215,1135.00
05/14/2007,14:16,1507.00,1507.75,1507.00,1507.50,1785,921,2706.00
05/14/2007,14:17,1507.75,1508.25,1507.50,1507.75,5351,1943,7294.00
05/14/2007,14:18,1508.00,1508.00,1507.25,1507.25,75,2969,3044.00
05/14/2007,14:19,1507.25,1507.50,1507.00,1507.50,1396,1060,2456.00
05/14/2007,14:20,1507.50,1507.75,1507.25,1507.50,495,81,576.00
05/14/2007,14:21,1507.25,1507.75,1507.25,1507.50,102,355,457.00
05/14/2007,14:22,1507.50,1507.75,1507.25,1507.75,529,128,657.00
05/14/2007,14:23,1507.50,1508.00,1507.50,1507.75,1097,312,1409.00
05/14/2007,14:24,1507.75,1508.00,1507.50,1508.00,1012,46,1058.00
05/14/2007,14:25,1508.25,1508.25,1507.00,1507.00,930,2140,3070.00
05/14/2007,14:26,1507.25,1507.25,1506.50,1506.75,1374,2477,3851.00
05/14/2007,14:27,1506.75,1506.75,1506.25,1506.50,497,1533,2030.00
05/14/2007,14:28,1506.75,1506.75,1506.00,1506.00,381,2238,2619.00
05/14/2007,14:29,1506.00,1506.75,1506.00,1506.50,994,748,1742.00
05/14/2007,14:30,1506.75,1507.00,1506.50,1506.75,737,106,843.00
05/14/2007,14:31,1506.75,1507.25,1506.75,1507.25,681,199,880.00
05/14/2007,14:32,1507.25,1507.25,1506.75,1507.25,1060,1239,2299.00
05/14/2007,14:33,1507.25,1507.25,1506.75,1507.00,649,443,1092.00
05/14/2007,14:34,1507.25,1507.75,1507.00,1507.50,1415,835,2250.00
05/14/2007,14:35,1507.50,1508.00,1507.25,1508.00,993,31,1024.00
05/14/2007,14:36,1507.75,1508.00,1507.50,1508.00,1232,650,1882.00
05/14/2007,14:37,1508.00,1508.25,1507.25,1507.50,527,1553,2080.00
05/14/2007,14:38,1507.50,1507.50,1507.00,1507.25,343,1110,1453.00
05/14/2007,14:39,1507.50,1507.50,1507.00,1507.50,114,460,574.00
05/14/2007,14:40,1507.25,1507.25,1506.75,1506.75,77,4372,4449.00
05/14/2007,14:41,1507.00,1507.00,1506.50,1507.00,1281,1595,2876.00
05/14/2007,14:42,1506.75,1507.50,1506.25,1507.25,1737,1598,3335.00
05/14/2007,14:43,1507.25,1507.75,1507.25,1507.50,808,428,1236.00
05/14/2007,14:44,1507.25,1507.50,1507.00,1507.00,241,980,1221.00
05/14/2007,14:45,1507.00,1507.25,1506.75,1507.25,1038,1507,2545.00
05/14/2007,14:46,1507.25,1507.50,1507.00,1507.50,408,209,617.00
05/14/2007,14:47,1507.50,1508.50,1507.50,1508.00,3850,1875,5725.00
05/14/2007,14:48,1508.00,1508.50,1507.75,1508.00,1317,2335,3652.00
05/14/2007,14:49,1508.00,1508.25,1507.75,1507.75,101,358,459.00
05/14/2007,14:50,1508.00,1508.25,1507.50,1507.50,966,722,1688.00
05/14/2007,14:51,1507.75,1508.25,1507.50,1507.50,959,728,1687.00
05/14/2007,14:52,1507.75,1507.75,1507.25,1507.50,560,1495,2055.00
05/14/2007,14:53,1507.50,1507.75,1507.50,1507.50,651,665,1316.00
05/14/2007,14:54,1507.50,1507.75,1507.00,1507.25,480,1240,1720.00
05/14/2007,14:55,1507.25,1507.50,1506.50,1507.00,540,2650,3190.00
05/14/2007,14:56,1506.75,1507.00,1506.50,1507.00,440,942,1382.00
05/14/2007,14:57,1507.00,1507.25,1506.75,1506.75,1325,1013,2338.00
05/14/2007,14:58,1507.00,1507.25,1506.75,1507.00,1798,3211,5009.00
05/14/2007,14:59,1507.00,1507.50,1507.00,1507.50,3213,1577,4790.00
05/14/2007,15:00,1507.25,1508.75,1507.25,1508.50,10253,2525,12778.00
05/14/2007,15:01,1508.50,1509.00,1508.25,1508.25,6894,7702,14596.00
05/14/2007,15:02,1508.25,1508.75,1508.00,1508.25,5869,4492,10361.00
05/14/2007,15:03,1508.00,1508.25,1508.00,1508.00,787,1211,1998.00
05/14/2007,15:04,1508.25,1508.50,1508.00,1508.25,2936,358,3294.00
05/14/2007,15:05,1508.50,1508.75,1508.25,1508.50,1711,245,1956.00
05/14/2007,15:06,1508.75,1509.25,1508.50,1509.00,3388,2513,5901.00
05/14/2007,15:07,1508.75,1509.00,1508.75,1508.75,1357,241,1598.00
05/14/2007,15:08,1509.00,1509.00,1508.50,1509.00,667,1264,1931.00
05/14/2007,15:09,1509.00,1509.00,1508.50,1508.75,1234,477,1711.00
05/14/2007,15:10,1508.75,1508.75,1508.50,1508.75,259,168,427.00
05/14/2007,15:11,1508.75,1508.75,1508.50,1508.50,171,464,635.00
05/14/2007,15:12,1508.50,1509.00,1508.50,1509.00,2538,1239,3777.00
05/14/2007,15:13,1509.00,1509.25,1508.75,1509.00,1652,502,2154.00
05/14/2007,15:14,1509.25,1509.25,1508.75,1509.00,635,1522,2157.00
05/14/2007,15:15,1509.00,1509.00,1508.50,1508.50,3366,7997,11363.00
05/14/2007,15:31,1508.25,1508.50,1507.75,1507.75,131,841,972.00
05/14/2007,15:32,1507.75,1508.00,1507.50,1507.75,140,519,659.00
05/14/2007,15:33,1507.75,1508.00,1507.75,1508.00,479,236,715.00
05/14/2007,15:34,1508.00,1508.00,1507.75,1507.75,6,1,7.00
05/14/2007,15:35,1508.00,1508.00,1508.00,1508.00,46,0,46.00
05/14/2007,15:36,1508.00,1508.00,1507.75,1507.75,6,1,7.00
05/14/2007,15:37,1508.00,1508.00,1508.00,1508.00,208,0,208.00
05/14/2007,15:38,1508.00,1508.00,1507.50,1507.75,16,325,341.00
05/14/2007,15:39,1507.75,1507.75,1507.50,1507.75,6,2,8.00
05/14/2007,15:40,1507.75,1507.75,1507.75,1507.75,16,0,16.00
05/14/2007,15:41,1507.75,1507.75,1507.75,1507.75,59,0,59.00
05/14/2007,15:42,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/14/2007,15:43,1507.50,1507.75,1507.50,1507.50,220,500,720.00
05/14/2007,15:44,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/14/2007,15:45,1507.50,1507.75,1507.25,1507.75,43,193,236.00
05/14/2007,15:46,1507.75,1507.75,1507.50,1507.50,121,37,158.00
05/14/2007,15:48,1507.75,1508.00,1507.75,1507.75,400,159,559.00
05/14/2007,15:49,1507.75,1507.75,1507.75,1507.75,0,5,5.00
05/14/2007,15:50,1508.00,1508.00,1508.00,1508.00,3,0,3.00
05/14/2007,15:51,1507.75,1507.75,1507.75,1507.75,0,54,54.00
05/14/2007,15:52,1507.75,1508.00,1507.75,1508.00,209,133,342.00
05/14/2007,15:53,1508.00,1508.00,1507.75,1507.75,2,1,3.00
05/14/2007,15:54,1507.75,1508.00,1507.75,1507.75,1,116,117.00
05/14/2007,15:55,1508.00,1508.00,1507.75,1507.75,2,15,17.00
05/14/2007,15:56,1507.75,1507.75,1507.75,1507.75,0,40,40.00
05/14/2007,15:57,1507.75,1507.75,1507.75,1507.75,0,55,55.00
05/14/2007,15:59,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/14/2007,17:01,1507.00,1507.25,1507.00,1507.00,9,115,124.00
05/14/2007,17:02,1507.00,1507.25,1507.00,1507.00,1,48,49.00
05/14/2007,17:03,1507.00,1507.00,1507.00,1507.00,0,13,13.00
05/14/2007,17:04,1507.25,1507.25,1507.25,1507.25,1,0,1.00
05/14/2007,17:06,1507.25,1507.25,1507.00,1507.00,2,1,3.00
05/14/2007,17:07,1507.00,1507.00,1507.00,1507.00,0,4,4.00
05/14/2007,17:09,1507.00,1507.00,1507.00,1507.00,0,33,33.00
05/14/2007,17:10,1507.00,1507.00,1507.00,1507.00,0,117,117.00
05/14/2007,17:11,1507.00,1507.25,1507.00,1507.25,31,2,33.00
05/14/2007,17:12,1507.25,1507.25,1507.00,1507.00,1,6,7.00
05/14/2007,17:14,1507.25,1507.25,1507.25,1507.25,2,0,2.00
05/14/2007,17:15,1507.00,1507.00,1507.00,1507.00,0,5,5.00
05/14/2007,17:16,1507.00,1507.00,1507.00,1507.00,0,153,153.00
05/14/2007,17:18,1507.25,1507.25,1507.25,1507.25,1,0,1.00
05/14/2007,17:24,1507.00,1507.00,1506.75,1506.75,0,335,335.00
05/14/2007,17:26,1506.75,1506.75,1506.75,1506.75,0,160,160.00
05/14/2007,17:27,1506.75,1507.00,1506.75,1507.00,5,1,6.00
05/14/2007,17:28,1507.00,1507.00,1506.75,1506.75,4,2,6.00
05/14/2007,17:29,1506.75,1507.00,1506.75,1507.00,1,2,3.00
05/14/2007,17:30,1507.00,1507.00,1506.50,1506.50,3,144,147.00
05/14/2007,17:31,1506.75,1506.75,1506.75,1506.75,30,0,30.00
05/14/2007,17:33,1506.75,1506.75,1506.75,1506.75,10,0,10.00
05/14/2007,17:34,1506.75,1506.75,1506.75,1506.75,40,0,40.00
05/14/2007,17:35,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,17:36,1506.75,1506.75,1506.75,1506.75,7,0,7.00
05/14/2007,17:37,1507.00,1507.00,1507.00,1507.00,100,0,100.00
05/14/2007,17:39,1506.75,1506.75,1506.75,1506.75,0,40,40.00
05/14/2007,17:40,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,17:41,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,17:43,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,17:44,1506.75,1506.75,1506.75,1506.75,0,8,8.00
05/14/2007,17:47,1507.00,1507.00,1507.00,1507.00,2,0,2.00
05/14/2007,17:48,1507.00,1507.00,1507.00,1507.00,10,0,10.00
05/14/2007,17:50,1506.75,1506.75,1506.75,1506.75,0,5,5.00
05/14/2007,17:51,1507.00,1507.00,1507.00,1507.00,50,0,50.00
05/14/2007,17:52,1507.00,1507.00,1507.00,1507.00,6,0,6.00
05/14/2007,17:55,1507.00,1507.00,1506.75,1506.75,1,6,7.00
05/14/2007,18:00,1507.00,1507.00,1507.00,1507.00,6,0,6.00
05/14/2007,18:02,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,18:08,1507.00,1507.00,1507.00,1507.00,5,0,5.00
05/14/2007,18:15,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,18:20,1507.00,1507.00,1507.00,1507.00,10,0,10.00
05/14/2007,18:21,1507.00,1507.00,1507.00,1507.00,2,0,2.00
05/14/2007,18:22,1507.00,1507.00,1507.00,1507.00,11,0,11.00
05/14/2007,18:24,1507.00,1507.00,1506.75,1506.75,15,2,17.00
05/14/2007,18:29,1507.00,1507.00,1506.75,1506.75,3,2,5.00
05/14/2007,18:30,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,18:31,1507.00,1507.00,1507.00,1507.00,3,0,3.00
05/14/2007,18:33,1506.75,1506.75,1506.75,1506.75,0,3,3.00
05/14/2007,18:34,1506.75,1507.00,1506.75,1507.00,3,1,4.00
05/14/2007,18:38,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,18:43,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,18:46,1506.75,1506.75,1506.75,1506.75,0,5,5.00
05/14/2007,18:47,1506.75,1506.75,1506.75,1506.75,0,100,100.00
05/14/2007,18:48,1506.75,1506.75,1506.75,1506.75,0,100,100.00
05/14/2007,18:49,1506.75,1506.75,1506.75,1506.75,0,30,30.00
05/14/2007,18:52,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,18:53,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,18:56,1506.75,1506.75,1506.75,1506.75,0,9,9.00
05/14/2007,19:00,1506.75,1506.75,1506.75,1506.75,0,25,25.00
05/14/2007,19:02,1506.50,1506.50,1506.50,1506.50,0,3,3.00
05/14/2007,19:03,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,19:04,1506.50,1506.75,1506.50,1506.75,21,20,41.00
05/14/2007,19:05,1506.75,1506.75,1506.75,1506.75,21,0,21.00
05/14/2007,19:07,1507.00,1507.00,1507.00,1507.00,4,0,4.00
05/14/2007,19:12,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,19:23,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,19:26,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,19:28,1506.75,1506.75,1506.75,1506.75,0,50,50.00
05/14/2007,19:30,1507.00,1507.00,1507.00,1507.00,17,0,17.00
05/14/2007,19:31,1506.75,1507.00,1506.75,1507.00,5,6,11.00
05/14/2007,19:38,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,19:39,1507.00,1507.00,1507.00,1507.00,4,0,4.00
05/14/2007,19:42,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,19:43,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,19:44,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,19:45,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,19:47,1507.00,1507.00,1507.00,1507.00,3,0,3.00
05/14/2007,19:50,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,19:51,1507.00,1507.00,1507.00,1507.00,3,0,3.00
05/14/2007,19:58,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,20:03,1507.00,1507.00,1507.00,1507.00,5,0,5.00
05/14/2007,20:04,1507.00,1507.00,1507.00,1507.00,13,0,13.00
05/14/2007,20:07,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/14/2007,20:08,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,20:10,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,20:11,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,20:16,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,20:17,1506.75,1506.75,1506.75,1506.75,0,8,8.00
05/14/2007,20:19,1506.75,1506.75,1506.75,1506.75,0,5,5.00
05/14/2007,20:23,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/14/2007,20:24,1506.75,1506.75,1506.75,1506.75,0,81,81.00
05/14/2007,20:26,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,20:27,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,20:28,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,20:29,1506.75,1506.75,1506.75,1506.75,0,3,3.00
05/14/2007,20:30,1506.50,1506.50,1506.50,1506.50,0,35,35.00
05/14/2007,20:31,1506.75,1506.75,1506.75,1506.75,6,0,6.00
05/14/2007,20:33,1506.75,1506.75,1506.75,1506.75,20,0,20.00
05/14/2007,20:35,1506.50,1506.50,1506.50,1506.50,0,3,3.00
05/14/2007,20:39,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,20:43,1506.50,1506.50,1506.50,1506.50,0,146,146.00
05/14/2007,20:47,1506.75,1506.75,1506.75,1506.75,6,0,6.00
05/14/2007,20:49,1506.50,1506.75,1506.50,1506.75,10,3,13.00
05/14/2007,20:50,1506.75,1506.75,1506.75,1506.75,10,0,10.00
05/14/2007,20:52,1506.75,1506.75,1506.75,1506.75,18,0,18.00
05/14/2007,20:53,1506.75,1506.75,1506.75,1506.75,3,0,3.00
05/14/2007,20:55,1506.50,1506.75,1506.50,1506.75,35,1,36.00
05/14/2007,20:56,1506.75,1507.00,1506.75,1507.00,2,0,2.00
05/14/2007,20:57,1507.00,1507.00,1506.75,1506.75,1,1,2.00
05/14/2007,20:58,1506.75,1507.00,1506.75,1507.00,148,16,164.00
05/14/2007,20:59,1507.00,1507.00,1507.00,1507.00,56,0,56.00
05/14/2007,21:00,1507.00,1507.00,1507.00,1507.00,51,0,51.00
05/14/2007,21:01,1507.00,1507.00,1506.75,1506.75,119,43,162.00
05/14/2007,21:02,1506.75,1506.75,1506.75,1506.75,0,11,11.00
05/14/2007,21:04,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,21:06,1506.50,1506.50,1506.50,1506.50,0,2,2.00
05/14/2007,21:07,1506.75,1506.75,1506.75,1506.75,6,0,6.00
05/14/2007,21:08,1506.75,1506.75,1506.75,1506.75,2,0,2.00
05/14/2007,21:11,1506.75,1506.75,1506.75,1506.75,5,0,5.00
05/14/2007,21:13,1506.75,1506.75,1506.75,1506.75,6,0,6.00
05/14/2007,21:15,1506.75,1506.75,1506.50,1506.50,21,191,212.00
05/14/2007,21:18,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,21:19,1506.75,1506.75,1506.75,1506.75,25,0,25.00
05/14/2007,21:23,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:25,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:28,1506.50,1506.50,1506.50,1506.50,0,100,100.00
05/14/2007,21:29,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,21:30,1506.50,1506.50,1506.50,1506.50,0,4,4.00
05/14/2007,21:31,1506.50,1506.75,1506.50,1506.75,9,2,11.00
05/14/2007,21:33,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:34,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:35,1506.50,1506.50,1506.50,1506.50,0,4,4.00
05/14/2007,21:36,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,21:38,1506.50,1506.50,1506.25,1506.50,3,39,42.00
05/14/2007,21:40,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:47,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:48,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:50,1506.75,1506.75,1506.75,1506.75,10,0,10.00
05/14/2007,21:51,1506.75,1506.75,1506.75,1506.75,5,0,5.00
05/14/2007,21:52,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,21:53,1506.50,1506.50,1506.50,1506.50,0,4,4.00
05/14/2007,21:56,1506.50,1506.50,1506.50,1506.50,0,2,2.00
05/14/2007,22:04,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,22:09,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,22:10,1506.50,1506.50,1506.50,1506.50,0,44,44.00
05/14/2007,22:11,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,22:13,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,22:15,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,22:17,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,22:21,1506.75,1506.75,1506.75,1506.75,2,0,2.00
05/14/2007,22:24,1506.75,1506.75,1506.50,1506.50,5,1,6.00
05/14/2007,22:33,1506.50,1506.50,1506.50,1506.50,0,5,5.00
05/14/2007,22:41,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,22:42,1506.75,1506.75,1506.75,1506.75,25,0,25.00
05/14/2007,22:44,1506.75,1506.75,1506.75,1506.75,16,0,16.00
05/14/2007,22:45,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,22:46,1506.75,1506.75,1506.75,1506.75,10,0,10.00
05/14/2007,22:48,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,22:54,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,22:59,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/14/2007,23:00,1506.75,1506.75,1506.75,1506.75,20,0,20.00
05/14/2007,23:01,1506.75,1506.75,1506.75,1506.75,4,0,4.00
05/14/2007,23:04,1507.00,1507.00,1507.00,1507.00,20,0,20.00
05/14/2007,23:08,1506.75,1506.75,1506.75,1506.75,0,5,5.00
05/14/2007,23:10,1506.75,1506.75,1506.75,1506.75,0,10,10.00
05/14/2007,23:11,1506.75,1506.75,1506.75,1506.75,0,5,5.00
05/14/2007,23:12,1506.75,1506.75,1506.50,1506.50,0,41,41.00
05/14/2007,23:13,1507.00,1507.00,1507.00,1507.00,16,0,16.00
05/14/2007,23:15,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,23:21,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,23:25,1506.50,1506.50,1506.50,1506.50,0,1,1.00
05/14/2007,23:28,1506.50,1506.50,1506.50,1506.50,0,2,2.00
05/14/2007,23:30,1506.75,1506.75,1506.75,1506.75,24,0,24.00
05/14/2007,23:31,1506.75,1506.75,1506.75,1506.75,3,0,3.00
05/14/2007,23:35,1507.00,1507.00,1507.00,1507.00,3,0,3.00
05/14/2007,23:42,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/14/2007,23:43,1506.75,1506.75,1506.75,1506.75,0,4,4.00
05/14/2007,23:57,1506.75,1507.00,1506.75,1507.00,4,1,5.00
05/15/2007,00:01,1507.00,1507.00,1507.00,1507.00,5,0,5.00
05/15/2007,00:03,1507.00,1507.00,1507.00,1507.00,2,0,2.00
05/15/2007,00:06,1506.75,1506.75,1506.75,1506.75,0,5,5.00
05/15/2007,00:14,1506.75,1507.00,1506.75,1506.75,1,7,8.00
05/15/2007,00:15,1506.75,1506.75,1506.75,1506.75,0,21,21.00
05/15/2007,00:16,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/15/2007,00:20,1506.75,1506.75,1506.75,1506.75,0,28,28.00
05/15/2007,00:24,1506.75,1506.75,1506.75,1506.75,0,1,1.00
05/15/2007,00:27,1506.50,1506.50,1506.50,1506.50,0,103,103.00
05/15/2007,00:28,1506.50,1506.50,1506.50,1506.50,0,51,51.00
05/15/2007,00:29,1506.50,1506.50,1506.25,1506.25,0,6,6.00
05/15/2007,00:30,1506.25,1506.50,1506.25,1506.50,1,4,5.00
05/15/2007,00:32,1506.50,1506.50,1506.50,1506.50,10,0,10.00
05/15/2007,00:33,1506.50,1506.50,1506.50,1506.50,1,0,1.00
05/15/2007,00:36,1506.50,1506.50,1506.50,1506.50,8,0,8.00
05/15/2007,00:37,1506.50,1506.50,1506.50,1506.50,3,0,3.00
05/15/2007,00:40,1506.25,1506.50,1506.25,1506.50,2,1,3.00
05/15/2007,00:41,1506.50,1506.50,1506.50,1506.50,1,0,1.00
05/15/2007,00:43,1506.50,1506.50,1506.50,1506.50,32,0,32.00
05/15/2007,00:44,1506.50,1506.50,1506.50,1506.50,7,0,7.00
05/15/2007,00:45,1506.50,1506.50,1506.50,1506.50,18,0,18.00
05/15/2007,00:46,1506.25,1506.25,1506.00,1506.00,0,487,487.00
05/15/2007,00:47,1506.00,1506.00,1506.00,1506.00,0,10,10.00
05/15/2007,00:48,1506.25,1506.25,1506.25,1506.25,6,0,6.00
05/15/2007,00:49,1506.25,1506.25,1506.25,1506.25,4,0,4.00
05/15/2007,00:50,1506.00,1506.00,1505.75,1505.75,0,194,194.00
05/15/2007,00:51,1505.75,1506.00,1505.75,1506.00,3,92,95.00
05/15/2007,00:52,1506.00,1506.00,1506.00,1506.00,13,0,13.00
05/15/2007,00:54,1506.00,1506.00,1505.75,1506.00,7,5,12.00
05/15/2007,00:55,1505.75,1506.00,1505.75,1505.75,1,51,52.00
05/15/2007,00:56,1505.75,1505.75,1505.75,1505.75,0,1,1.00
05/15/2007,00:57,1505.75,1506.00,1505.75,1506.00,47,15,62.00
05/15/2007,00:58,1506.00,1506.00,1506.00,1506.00,58,0,58.00
05/15/2007,00:59,1505.75,1505.75,1505.75,1505.75,0,1,1.00
05/15/2007,01:00,1506.00,1506.00,1505.50,1505.75,66,192,258.00
05/15/2007,01:01,1505.75,1506.00,1505.75,1506.00,164,0,164.00
05/15/2007,01:02,1506.00,1506.00,1505.75,1506.00,103,1,104.00
05/15/2007,01:03,1506.00,1506.00,1506.00,1506.00,3,0,3.00
05/15/2007,01:04,1506.00,1506.00,1505.75,1505.75,165,6,171.00
05/15/2007,01:05,1505.75,1505.75,1505.75,1505.75,0,1,1.00
05/15/2007,01:06,1506.00,1506.25,1506.00,1506.00,101,1,102.00
05/15/2007,01:07,1506.25,1506.25,1506.25,1506.25,151,0,151.00
05/15/2007,01:08,1506.25,1506.50,1506.25,1506.25,66,9,75.00
05/15/2007,01:09,1506.25,1506.25,1506.25,1506.25,0,44,44.00
05/15/2007,01:10,1506.25,1506.25,1506.25,1506.25,0,22,22.00
05/15/2007,01:11,1506.50,1506.50,1506.50,1506.50,1,0,1.00
05/15/2007,01:13,1506.50,1506.50,1506.25,1506.25,5,123,128.00
05/15/2007,01:14,1506.25,1506.25,1506.00,1506.00,0,157,157.00
05/15/2007,01:15,1506.00,1506.25,1506.00,1506.00,2,24,26.00
05/15/2007,01:16,1506.00,1506.00,1506.00,1506.00,0,37,37.00
05/15/2007,01:17,1506.00,1506.00,1506.00,1506.00,0,53,53.00
05/15/2007,01:18,1506.25,1506.25,1506.25,1506.25,1,0,1.00
05/15/2007,01:19,1506.00,1506.00,1506.00,1506.00,0,50,50.00
05/15/2007,01:20,1506.25,1506.25,1506.25,1506.25,1,0,1.00
05/15/2007,01:21,1506.00,1506.00,1506.00,1506.00,0,104,104.00
05/15/2007,01:22,1506.00,1506.00,1506.00,1506.00,0,2,2.00
05/15/2007,01:23,1506.00,1506.00,1505.75,1505.75,0,43,43.00
05/15/2007,01:26,1506.00,1506.00,1506.00,1506.00,43,0,43.00
05/15/2007,01:27,1506.00,1506.00,1506.00,1506.00,2,0,2.00
05/15/2007,01:28,1506.00,1506.00,1506.00,1506.00,23,0,23.00
05/15/2007,01:29,1506.25,1506.25,1506.00,1506.00,5,1,6.00
05/15/2007,01:31,1506.00,1506.25,1506.00,1506.25,1,14,15.00
05/15/2007,01:34,1506.00,1506.00,1506.00,1506.00,0,1,1.00
05/15/2007,01:35,1506.00,1506.00,1506.00,1506.00,0,1,1.00
05/15/2007,01:36,1506.00,1506.00,1505.75,1505.75,0,391,391.00
05/15/2007,01:37,1505.75,1505.75,1504.75,1505.00,30,1281,1311.00
05/15/2007,01:38,1505.00,1505.50,1504.50,1505.50,434,540,974.00
05/15/2007,01:39,1505.50,1505.75,1504.25,1505.00,374,1094,1468.00
05/15/2007,01:40,1505.00,1505.00,1505.00,1505.00,161,0,161.00
05/15/2007,01:41,1504.75,1504.75,1504.50,1504.75,3,72,75.00
05/15/2007,01:42,1504.75,1504.75,1504.75,1504.75,2,0,2.00
05/15/2007,01:43,1505.00,1505.00,1504.75,1504.75,5,1,6.00
05/15/2007,01:44,1505.00,1505.25,1505.00,1505.00,39,5,44.00
05/15/2007,01:45,1505.00,1505.00,1505.00,1505.00,0,14,14.00
05/15/2007,01:46,1505.00,1505.00,1505.00,1505.00,0,4,4.00
05/15/2007,01:47,1505.25,1505.25,1505.00,1505.00,3,6,9.00
05/15/2007,01:48,1505.25,1505.25,1505.00,1505.00,3,7,10.00
05/15/2007,01:49,1504.75,1504.75,1504.25,1504.50,151,272,423.00
05/15/2007,01:50,1504.50,1504.50,1503.75,1504.00,286,580,866.00
05/15/2007,01:51,1504.25,1504.25,1504.25,1504.25,50,0,50.00
05/15/2007,01:52,1504.25,1504.25,1504.00,1504.25,171,105,276.00
05/15/2007,01:53,1504.00,1504.00,1503.00,1503.50,236,1122,1358.00
05/15/2007,01:54,1503.50,1503.75,1503.50,1503.75,87,70,157.00
05/15/2007,01:55,1503.75,1504.00,1503.75,1504.00,25,0,25.00
05/15/2007,01:56,1504.00,1504.00,1504.00,1504.00,32,0,32.00
05/15/2007,01:57,1504.00,1504.25,1504.00,1504.00,221,1,222.00
05/15/2007,01:58,1504.25,1504.25,1504.25,1504.25,21,0,21.00
05/15/2007,01:59,1504.25,1504.25,1504.25,1504.25,34,0,34.00
05/15/2007,02:00,1504.25,1504.50,1504.25,1504.50,72,0,72.00
05/15/2007,02:01,1504.50,1505.00,1504.50,1505.00,90,3,93.00
05/15/2007,02:02,1505.00,1505.25,1504.75,1505.00,57,33,90.00
05/15/2007,02:03,1505.00,1505.00,1504.50,1504.75,91,150,241.00
05/15/2007,02:04,1504.75,1504.75,1504.75,1504.75,94,0,94.00
05/15/2007,02:05,1504.50,1504.75,1504.50,1504.50,35,285,320.00
05/15/2007,02:06,1504.50,1505.00,1504.50,1504.75,134,109,243.00
05/15/2007,02:07,1504.50,1504.75,1504.50,1504.75,124,60,184.00
05/15/2007,02:08,1504.75,1505.25,1504.75,1505.25,191,5,196.00
05/15/2007,02:09,1505.00,1505.00,1504.50,1504.50,127,133,260.00
05/15/2007,02:10,1504.50,1504.75,1504.50,1504.50,28,15,43.00
05/15/2007,02:11,1504.75,1505.00,1504.75,1505.00,167,10,177.00
05/15/2007,02:12,1505.00,1505.00,1505.00,1505.00,139,0,139.00
05/15/2007,02:13,1505.00,1505.00,1504.75,1504.75,6,18,24.00
05/15/2007,02:14,1504.75,1505.00,1504.75,1505.00,27,18,45.00
05/15/2007,02:15,1505.00,1505.75,1505.00,1505.50,442,30,472.00
05/15/2007,02:16,1505.50,1505.50,1505.50,1505.50,0,68,68.00
05/15/2007,02:17,1505.50,1505.50,1505.25,1505.50,5,59,64.00
05/15/2007,02:18,1505.50,1505.50,1504.75,1504.75,4,331,335.00
05/15/2007,02:19,1505.00,1505.25,1505.00,1505.00,14,4,18.00
05/15/2007,02:20,1505.25,1505.50,1505.25,1505.50,170,1,171.00
05/15/2007,02:21,1505.75,1506.00,1505.75,1506.00,189,25,214.00
05/15/2007,02:22,1506.00,1506.00,1505.75,1506.00,257,20,277.00
05/15/2007,02:23,1506.25,1506.25,1506.00,1506.25,146,36,182.00
05/15/2007,02:24,1506.25,1506.25,1506.00,1506.25,63,1,64.00
05/15/2007,02:25,1506.50,1507.00,1506.50,1506.75,141,41,182.00
05/15/2007,02:26,1506.75,1507.00,1506.75,1507.00,114,200,314.00
05/15/2007,02:27,1506.75,1506.75,1506.50,1506.50,0,193,193.00
05/15/2007,02:28,1506.50,1506.50,1506.25,1506.25,0,88,88.00
05/15/2007,02:29,1506.50,1506.75,1506.25,1506.25,67,84,151.00
05/15/2007,02:30,1506.25,1506.25,1506.00,1506.00,0,7,7.00
05/15/2007,02:31,1506.25,1506.50,1506.25,1506.50,50,0,50.00
05/15/2007,02:32,1506.75,1506.75,1506.50,1506.50,1,4,5.00
05/15/2007,02:33,1506.50,1506.50,1505.75,1506.00,23,282,305.00
05/15/2007,02:34,1506.00,1506.00,1506.00,1506.00,6,0,6.00
05/15/2007,02:35,1506.00,1506.25,1506.00,1506.25,12,0,12.00
05/15/2007,02:36,1506.00,1506.00,1505.50,1505.50,0,44,44.00
05/15/2007,02:37,1505.75,1505.75,1505.75,1505.75,30,0,30.00
05/15/2007,02:38,1505.75,1506.25,1505.75,1506.25,133,0,133.00
05/15/2007,02:39,1506.25,1506.25,1506.25,1506.25,68,0,68.00
05/15/2007,02:40,1506.00,1506.00,1505.75,1505.75,9,152,161.00
05/15/2007,02:41,1505.75,1505.75,1505.00,1505.00,55,110,165.00
05/15/2007,02:42,1505.00,1505.00,1504.50,1504.75,42,311,353.00
05/15/2007,02:43,1504.75,1505.00,1504.75,1505.00,251,121,372.00
05/15/2007,02:44,1505.00,1505.25,1505.00,1505.00,82,1,83.00
05/15/2007,02:45,1505.25,1505.50,1505.25,1505.25,159,93,252.00
05/15/2007,02:46,1505.25,1505.25,1505.00,1505.00,0,156,156.00
05/15/2007,02:48,1505.00,1505.25,1505.00,1505.25,15,10,25.00
05/15/2007,02:49,1505.50,1505.50,1505.50,1505.50,56,0,56.00
05/15/2007,02:50,1505.75,1505.75,1505.75,1505.75,61,0,61.00
05/15/2007,02:51,1505.75,1506.00,1505.25,1505.25,6,106,112.00
05/15/2007,02:52,1505.50,1505.75,1505.50,1505.75,68,0,68.00
05/15/2007,02:53,1505.75,1505.75,1505.75,1505.75,4,0,4.00
05/15/2007,02:54,1505.75,1506.00,1505.75,1506.00,61,0,61.00
05/15/2007,02:55,1506.00,1506.00,1506.00,1506.00,5,0,5.00
05/15/2007,02:56,1506.00,1506.25,1506.00,1506.00,14,12,26.00
05/15/2007,02:57,1505.75,1505.75,1505.50,1505.50,0,21,21.00
05/15/2007,02:58,1505.50,1505.50,1505.50,1505.50,0,113,113.00
05/15/2007,02:59,1505.75,1505.75,1505.50,1505.50,10,1,11.00
05/15/2007,03:01,1505.50,1505.50,1505.25,1505.25,0,91,91.00
05/15/2007,03:02,1505.25,1505.25,1504.75,1505.00,147,140,287.00
05/15/2007,03:03,1505.25,1505.50,1505.25,1505.50,41,0,41.00
05/15/2007,03:04,1505.50,1505.50,1505.50,1505.50,157,0,157.00
05/15/2007,03:05,1505.75,1506.00,1505.75,1506.00,126,0,126.00
05/15/2007,03:06,1505.75,1506.25,1505.75,1506.25,91,60,151.00
05/15/2007,03:07,1506.00,1506.00,1505.00,1505.00,0,238,238.00
05/15/2007,03:08,1505.25,1505.50,1505.25,1505.50,37,0,37.00
05/15/2007,03:09,1505.50,1505.50,1505.50,1505.50,1,0,1.00
05/15/2007,03:10,1505.50,1505.75,1505.25,1505.25,64,50,114.00
05/15/2007,03:11,1505.25,1505.50,1505.25,1505.50,5,17,22.00
05/15/2007,03:12,1505.50,1505.50,1505.25,1505.50,81,97,178.00
05/15/2007,03:13,1505.75,1505.75,1505.50,1505.50,4,31,35.00
05/15/2007,03:14,1505.50,1505.50,1505.00,1505.00,0,110,110.00
05/15/2007,03:15,1505.25,1505.50,1505.25,1505.50,76,0,76.00
05/15/2007,03:16,1505.25,1505.50,1505.25,1505.50,37,1,38.00
05/15/2007,03:17,1505.50,1505.75,1505.50,1505.75,22,0,22.00
05/15/2007,03:18,1505.75,1506.00,1505.75,1505.75,100,43,143.00
05/15/2007,03:19,1505.75,1505.75,1505.75,1505.75,0,3,3.00
05/15/2007,03:20,1505.50,1505.50,1505.50,1505.50,0,30,30.00
05/15/2007,03:21,1505.50,1505.50,1505.50,1505.50,0,16,16.00
05/15/2007,03:22,1505.50,1505.50,1505.50,1505.50,0,52,52.00
05/15/2007,03:23,1505.50,1505.50,1505.50,1505.50,0,6,6.00
05/15/2007,03:24,1505.50,1505.50,1505.50,1505.50,0,1,1.00
05/15/2007,03:25,1505.75,1505.75,1505.75,1505.75,31,0,31.00
05/15/2007,03:26,1506.00,1506.25,1506.00,1506.25,126,0,126.00
05/15/2007,03:27,1506.50,1506.50,1506.25,1506.50,30,1,31.00
05/15/2007,03:28,1506.50,1506.50,1506.25,1506.25,1,69,70.00
05/15/2007,03:29,1506.25,1506.50,1506.25,1506.50,159,5,164.00
05/15/2007,03:30,1506.25,1506.50,1506.25,1506.25,12,2,14.00
05/15/2007,03:31,1506.50,1506.75,1506.50,1506.50,98,107,205.00
05/15/2007,03:32,1506.50,1506.50,1506.25,1506.50,90,50,140.00
05/15/2007,03:33,1506.50,1506.50,1506.25,1506.25,22,1,23.00
05/15/2007,03:34,1506.25,1506.25,1506.00,1506.25,16,76,92.00
05/15/2007,03:35,1506.25,1506.50,1506.25,1506.50,100,0,100.00
05/15/2007,03:36,1506.25,1506.50,1506.25,1506.50,55,1,56.00
05/15/2007,03:37,1506.50,1506.50,1506.25,1506.50,25,1,26.00
05/15/2007,03:38,1506.50,1506.50,1506.50,1506.50,27,0,27.00
05/15/2007,03:39,1506.75,1506.75,1506.75,1506.75,1,0,1.00
05/15/2007,03:40,1506.75,1507.00,1506.75,1506.75,245,35,280.00
05/15/2007,03:41,1506.75,1507.00,1506.50,1506.50,4,181,185.00
05/15/2007,03:42,1506.75,1506.75,1506.50,1506.50,3,100,103.00
05/15/2007,03:43,1506.75,1507.00,1506.75,1506.75,91,9,100.00
05/15/2007,03:44,1506.50,1506.50,1506.25,1506.50,92,49,141.00
05/15/2007,03:45,1506.50,1506.75,1506.50,1506.50,6,15,21.00
05/15/2007,03:46,1506.50,1506.75,1506.25,1506.25,1,264,265.00
05/15/2007,03:47,1506.25,1506.50,1506.25,1506.50,262,36,298.00
05/15/2007,03:48,1506.75,1507.00,1506.50,1506.75,68,3,71.00
05/15/2007,03:49,1507.00,1507.25,1506.75,1507.25,247,1,248.00
05/15/2007,03:50,1507.00,1507.50,1507.00,1507.25,43,259,302.00
05/15/2007,03:51,1507.25,1507.25,1507.00,1507.25,20,165,185.00
05/15/2007,03:52,1507.25,1507.25,1507.00,1507.00,1,127,128.00
05/15/2007,03:53,1507.00,1507.00,1507.00,1507.00,0,52,52.00
05/15/2007,03:54,1507.25,1507.25,1507.00,1507.00,20,1,21.00
05/15/2007,03:55,1507.00,1507.00,1507.00,1507.00,0,29,29.00
05/15/2007,03:56,1507.00,1507.00,1507.00,1507.00,0,24,24.00
05/15/2007,03:57,1507.00,1507.00,1507.00,1507.00,0,3,3.00
05/15/2007,03:58,1507.00,1507.00,1507.00,1507.00,0,2,2.00
05/15/2007,03:59,1507.00,1507.00,1507.00,1507.00,0,84,84.00
05/15/2007,04:00,1506.75,1507.00,1506.50,1506.75,92,490,582.00
05/15/2007,04:01,1506.75,1506.75,1505.75,1506.00,34,305,339.00
05/15/2007,04:02,1506.00,1506.25,1505.25,1506.25,100,293,393.00
05/15/2007,04:03,1506.25,1506.25,1506.00,1506.25,2,26,28.00
05/15/2007,04:04,1506.25,1506.25,1506.00,1506.00,2,35,37.00
05/15/2007,04:06,1505.75,1505.75,1505.50,1505.50,0,56,56.00
05/15/2007,04:07,1505.75,1505.75,1505.75,1505.75,3,0,3.00
05/15/2007,04:08,1505.75,1505.75,1505.50,1505.50,10,222,232.00
05/15/2007,04:09,1505.50,1505.75,1505.50,1505.75,2,110,112.00
05/15/2007,04:10,1505.75,1505.75,1505.50,1505.50,2,92,94.00
05/15/2007,04:11,1505.25,1505.75,1505.25,1505.75,35,40,75.00
05/15/2007,04:12,1505.50,1505.50,1505.50,1505.50,0,2,2.00
05/15/2007,04:13,1505.75,1505.75,1505.75,1505.75,140,0,140.00
05/15/2007,04:14,1505.75,1505.75,1505.50,1505.75,205,5,210.00
05/15/2007,04:15,1505.75,1505.75,1505.50,1505.75,2,6,8.00
05/15/2007,04:16,1505.75,1505.75,1505.50,1505.50,6,1,7.00
05/15/2007,04:17,1505.50,1505.75,1505.50,1505.75,1,1,2.00
05/15/2007,04:18,1505.75,1505.75,1505.25,1505.50,105,197,302.00
05/15/2007,04:19,1505.25,1505.50,1505.00,1505.50,69,18,87.00
05/15/2007,04:20,1505.25,1505.50,1505.25,1505.25,2,183,185.00
05/15/2007,04:21,1505.50,1505.50,1505.25,1505.50,4,1,5.00
05/15/2007,04:22,1505.25,1505.50,1505.00,1505.25,4,20,24.00
05/15/2007,04:23,1505.50,1505.75,1505.50,1505.50,42,4,46.00
05/15/2007,04:24,1505.50,1505.75,1505.50,1505.50,17,43,60.00
05/15/2007,04:25,1505.50,1505.75,1505.50,1505.75,15,10,25.00
05/15/2007,04:26,1505.75,1505.75,1505.75,1505.75,8,0,8.00
05/15/2007,04:27,1506.00,1506.00,1506.00,1506.00,99,0,99.00
05/15/2007,04:28,1506.00,1506.00,1505.50,1505.75,62,11,73.00
05/15/2007,04:29,1505.75,1505.75,1505.75,1505.75,75,0,75.00
05/15/2007,04:30,1505.75,1506.00,1505.75,1506.00,44,0,44.00
05/15/2007,04:31,1506.00,1506.00,1506.00,1506.00,205,0,205.00
05/15/2007,04:32,1506.00,1506.25,1506.00,1506.25,133,0,133.00
05/15/2007,04:33,1506.00,1506.25,1506.00,1506.25,10,23,33.00
05/15/2007,04:34,1506.00,1506.00,1506.00,1506.00,0,70,70.00
05/15/2007,04:35,1506.00,1506.00,1506.00,1506.00,0,1,1.00
05/15/2007,04:36,1506.00,1506.00,1506.00,1506.00,0,1,1.00
05/15/2007,04:37,1506.00,1506.00,1505.75,1505.75,0,42,42.00
05/15/2007,04:38,1506.00,1506.00,1505.75,1505.75,117,2,119.00
05/15/2007,04:39,1506.00,1506.00,1506.00,1506.00,26,0,26.00
05/15/2007,04:40,1506.25,1506.50,1506.25,1506.50,252,0,252.00
05/15/2007,04:41,1506.50,1506.75,1506.50,1506.75,27,2,29.00
05/15/2007,04:42,1506.50,1506.75,1506.50,1506.50,18,5,23.00
05/15/2007,04:43,1506.50,1506.50,1506.50,1506.50,0,8,8.00
05/15/2007,04:44,1506.50,1506.50,1506.50,1506.50,0,82,82.00
05/15/2007,04:45,1506.50,1506.50,1506.50,1506.50,0,30,30.00
05/15/2007,04:46,1506.50,1506.75,1506.50,1506.75,140,6,146.00
05/15/2007,04:47,1506.75,1506.75,1506.75,1506.75,72,0,72.00
05/15/2007,04:48,1507.00,1507.00,1506.50,1506.75,13,55,68.00
05/15/2007,04:49,1506.75,1507.00,1506.50,1506.50,21,156,177.00
05/15/2007,04:50,1506.50,1506.50,1506.25,1506.25,0,13,13.00
05/15/2007,04:51,1506.25,1506.50,1506.25,1506.50,18,2,20.00
05/15/2007,04:52,1506.50,1506.50,1506.25,1506.25,19,89,108.00
05/15/2007,04:53,1506.00,1506.00,1506.00,1506.00,0,60,60.00
05/15/2007,04:54,1506.00,1506.25,1506.00,1506.25,2,18,20.00
05/15/2007,04:55,1506.00,1506.50,1506.00,1506.50,82,5,87.00
05/15/2007,04:56,1506.50,1507.25,1506.50,1507.00,645,108,753.00
05/15/2007,04:57,1507.00,1507.25,1506.75,1507.25,111,76,187.00
05/15/2007,04:58,1507.00,1507.25,1506.75,1507.00,53,180,233.00
05/15/2007,04:59,1507.00,1507.00,1506.75,1507.00,32,139,171.00
05/15/2007,05:00,1507.00,1507.00,1506.75,1506.75,182,27,209.00
05/15/2007,05:01,1506.75,1506.75,1506.50,1506.75,19,48,67.00
05/15/2007,05:02,1506.75,1506.75,1506.00,1506.25,120,406,526.00
05/15/2007,05:03,1506.25,1506.50,1506.00,1506.25,121,110,231.00
05/15/2007,05:04,1506.25,1506.50,1506.00,1506.00,52,114,166.00
05/15/2007,05:05,1506.00,1506.25,1506.00,1506.00,81,224,305.00
05/15/2007,05:06,1506.00,1506.25,1506.00,1506.25,3,115,118.00
05/15/2007,05:07,1506.00,1506.00,1505.50,1505.75,2,222,224.00
05/15/2007,05:08,1505.75,1505.75,1505.75,1505.75,48,0,48.00
05/15/2007,05:09,1505.75,1505.75,1505.75,1505.75,1,0,1.00
05/15/2007,05:10,1505.50,1505.50,1505.00,1505.25,148,403,551.00
05/15/2007,05:11,1505.25,1505.50,1505.25,1505.50,197,0,197.00
05/15/2007,05:12,1505.50,1505.50,1505.50,1505.50,125,0,125.00
05/15/2007,05:13,1505.25,1505.50,1505.25,1505.50,32,1,33.00
05/15/2007,05:14,1505.50,1505.50,1505.25,1505.25,2,160,162.00
05/15/2007,05:15,1505.50,1505.50,1503.25,1503.50,178,1082,1260.00
05/15/2007,05:16,1503.50,1504.25,1503.50,1504.25,664,325,989.00
05/15/2007,05:17,1504.00,1504.25,1503.75,1504.25,506,373,879.00
05/15/2007,05:18,1504.25,1504.50,1504.00,1504.25,129,15,144.00
05/15/2007,05:19,1504.50,1504.50,1504.25,1504.25,105,141,246.00
05/15/2007,05:20,1504.25,1504.25,1504.00,1504.00,60,464,524.00
05/15/2007,05:21,1504.25,1504.50,1504.00,1504.25,71,25,96.00
05/15/2007,05:22,1504.00,1504.50,1504.00,1504.50,279,83,362.00
05/15/2007,05:23,1504.75,1504.75,1504.50,1504.50,5,4,9.00
05/15/2007,05:24,1504.75,1504.75,1504.25,1504.50,120,84,204.00
05/15/2007,05:25,1504.75,1504.75,1504.50,1504.50,242,59,301.00
05/15/2007,05:26,1504.75,1504.75,1504.50,1504.50,100,241,341.00
05/15/2007,05:27,1504.50,1504.75,1504.50,1504.50,2,13,15.00
05/15/2007,05:28,1504.50,1504.75,1504.50,1504.50,1,12,13.00
05/15/2007,05:29,1504.75,1504.75,1504.75,1504.75,5,0,5.00
05/15/2007,05:30,1504.50,1504.50,1504.50,1504.50,0,111,111.00
05/15/2007,05:31,1504.25,1504.50,1504.25,1504.50,1,14,15.00
05/15/2007,05:32,1504.50,1505.00,1504.50,1504.75,656,211,867.00
05/15/2007,05:33,1505.00,1505.00,1504.75,1505.00,93,1,94.00
05/15/2007,05:34,1505.00,1505.00,1505.00,1505.00,58,0,58.00
05/15/2007,05:35,1505.00,1505.00,1504.75,1504.75,6,2,8.00
05/15/2007,05:36,1505.00,1505.00,1504.75,1505.00,10,1,11.00
05/15/2007,05:37,1504.75,1504.75,1504.50,1504.50,0,66,66.00
05/15/2007,05:38,1504.75,1504.75,1504.50,1504.50,54,8,62.00
05/15/2007,05:39,1504.75,1505.00,1504.75,1504.75,18,1,19.00
05/15/2007,05:40,1504.75,1504.75,1504.75,1504.75,0,3,3.00
05/15/2007,05:41,1504.75,1504.75,1504.75,1504.75,0,10,10.00
05/15/2007,05:42,1504.75,1504.75,1504.50,1504.50,3,208,211.00
05/15/2007,05:43,1504.50,1504.50,1504.25,1504.25,0,141,141.00
05/15/2007,05:44,1504.25,1504.75,1504.25,1504.50,200,3,203.00
05/15/2007,05:45,1504.75,1504.75,1504.50,1504.50,1,1,2.00
05/15/2007,05:46,1504.50,1504.50,1504.25,1504.50,10,78,88.00
05/15/2007,05:47,1504.50,1504.50,1504.25,1504.50,70,103,173.00
05/15/2007,05:48,1504.25,1504.50,1504.25,1504.50,75,5,80.00
05/15/2007,05:49,1504.50,1504.50,1504.25,1504.50,138,3,141.00
05/15/2007,05:50,1504.25,1504.50,1504.25,1504.50,1,1,2.00
05/15/2007,05:51,1504.50,1504.50,1504.25,1504.50,102,1,103.00
05/15/2007,05:52,1504.50,1504.50,1504.50,1504.50,261,0,261.00
05/15/2007,05:53,1504.25,1504.25,1504.00,1504.00,1,167,168.00
05/15/2007,05:54,1504.25,1504.25,1504.00,1504.00,101,6,107.00
05/15/2007,05:55,1504.00,1504.00,1503.75,1503.75,49,522,571.00
05/15/2007,05:56,1503.75,1503.75,1503.50,1503.75,114,35,149.00
05/15/2007,05:57,1504.00,1504.00,1503.75,1503.75,139,3,142.00
05/15/2007,05:58,1503.75,1503.75,1503.50,1503.75,6,149,155.00
05/15/2007,05:59,1503.75,1503.75,1503.25,1503.25,7,357,364.00
05/15/2007,06:00,1503.25,1503.50,1503.25,1503.50,6,266,272.00
05/15/2007,06:01,1503.25,1503.25,1503.00,1503.00,3,152,155.00
05/15/2007,06:02,1503.25,1503.50,1503.25,1503.50,198,0,198.00
05/15/2007,06:03,1503.50,1503.75,1503.25,1503.25,64,39,103.00
05/15/2007,06:04,1503.50,1504.00,1503.50,1503.75,395,15,410.00
05/15/2007,06:05,1503.75,1503.75,1503.50,1503.50,43,88,131.00
05/15/2007,06:06,1503.75,1503.75,1503.50,1503.75,199,1,200.00
05/15/2007,06:07,1503.75,1503.75,1503.50,1503.75,6,276,282.00
05/15/2007,06:08,1503.50,1503.75,1503.50,1503.75,94,45,139.00
05/15/2007,06:09,1503.75,1504.00,1503.50,1503.75,28,117,145.00
05/15/2007,06:10,1503.75,1504.00,1503.75,1503.75,104,8,112.00
05/15/2007,06:11,1503.75,1504.00,1503.75,1504.00,64,31,95.00
05/15/2007,06:12,1503.75,1504.00,1503.75,1503.75,3,15,18.00
05/15/2007,06:13,1504.00,1504.00,1503.75,1504.00,7,2,9.00
05/15/2007,06:14,1503.75,1503.75,1503.75,1503.75,0,220,220.00
05/15/2007,06:15,1504.00,1504.00,1503.50,1503.50,1,75,76.00
05/15/2007,06:16,1503.75,1503.75,1503.50,1503.50,210,368,578.00
05/15/2007,06:17,1503.75,1503.75,1503.75,1503.75,159,0,159.00
05/15/2007,06:18,1504.00,1504.00,1504.00,1504.00,1,0,1.00
05/15/2007,06:19,1504.00,1504.00,1504.00,1504.00,1,0,1.00
05/15/2007,06:20,1504.00,1504.25,1504.00,1504.00,66,122,188.00
05/15/2007,06:21,1504.00,1504.00,1504.00,1504.00,0,6,6.00
05/15/2007,06:22,1504.00,1504.00,1504.00,1504.00,0,6,6.00
05/15/2007,06:23,1503.75,1503.75,1503.75,1503.75,0,11,11.00
05/15/2007,06:24,1503.75,1504.00,1503.75,1504.00,257,20,277.00
05/15/2007,06:25,1504.00,1504.00,1503.75,1504.00,70,2,72.00
05/15/2007,06:26,1503.75,1504.00,1503.75,1504.00,41,7,48.00
05/15/2007,06:27,1504.00,1504.00,1503.75,1503.75,116,92,208.00
05/15/2007,06:28,1503.75,1504.00,1503.50,1503.75,84,410,494.00
05/15/2007,06:29,1503.75,1503.75,1503.50,1503.75,98,124,222.00
05/15/2007,06:30,1503.75,1503.75,1503.50,1503.50,404,61,465.00
05/15/2007,06:31,1503.50,1504.00,1503.00,1503.75,995,890,1885.00
05/15/2007,06:32,1503.75,1504.25,1503.75,1504.00,145,30,175.00
05/15/2007,06:33,1504.00,1504.50,1503.75,1503.75,89,627,716.00
05/15/2007,06:34,1503.75,1504.00,1503.75,1503.75,1,55,56.00
05/15/2007,06:35,1504.00,1504.00,1503.75,1504.00,705,100,805.00
05/15/2007,06:36,1504.00,1504.25,1504.00,1504.25,339,0,339.00
05/15/2007,06:37,1504.00,1504.00,1504.00,1504.00,0,82,82.00
05/15/2007,06:38,1504.00,1504.25,1504.00,1504.00,1,157,158.00
05/15/2007,06:39,1504.00,1504.00,1504.00,1504.00,0,110,110.00
05/15/2007,06:40,1504.00,1504.50,1504.00,1504.00,322,716,1038.00
05/15/2007,06:41,1504.00,1504.25,1504.00,1504.25,101,313,414.00
05/15/2007,06:42,1504.25,1504.75,1504.00,1504.25,335,473,808.00
05/15/2007,06:43,1504.25,1504.25,1504.25,1504.25,0,11,11.00
05/15/2007,06:44,1504.25,1504.50,1504.25,1504.50,5,42,47.00
05/15/2007,06:45,1504.50,1504.50,1504.50,1504.50,328,0,328.00
05/15/2007,06:46,1504.50,1504.50,1504.50,1504.50,105,0,105.00
05/15/2007,06:47,1504.75,1504.75,1504.50,1504.50,177,4,181.00
05/15/2007,06:48,1504.50,1504.50,1504.50,1504.50,0,1,1.00
05/15/2007,06:49,1504.50,1504.75,1504.50,1504.75,6,10,16.00
05/15/2007,06:50,1504.75,1504.75,1504.50,1504.75,100,23,123.00
05/15/2007,06:51,1504.50,1504.75,1504.50,1504.75,12,3,15.00
05/15/2007,06:52,1504.75,1504.75,1504.50,1504.50,1,7,8.00
05/15/2007,06:53,1504.75,1505.25,1504.75,1505.00,407,31,438.00
05/15/2007,06:54,1505.00,1505.25,1505.00,1505.25,2,330,332.00
05/15/2007,06:55,1505.25,1505.25,1504.75,1504.75,6,189,195.00
05/15/2007,06:56,1504.75,1505.00,1504.50,1505.00,24,83,107.00
05/15/2007,06:57,1504.75,1505.00,1504.75,1505.00,100,6,106.00
05/15/2007,06:58,1505.00,1505.25,1504.75,1504.75,106,85,191.00
05/15/2007,06:59,1505.00,1505.00,1504.75,1504.75,31,37,68.00
05/15/2007,07:00,1504.75,1504.75,1504.50,1504.50,10,288,298.00
05/15/2007,07:01,1504.50,1504.75,1504.50,1504.50,10,121,131.00
05/15/2007,07:02,1504.50,1504.75,1504.50,1504.50,6,199,205.00
05/15/2007,07:03,1504.25,1504.50,1504.25,1504.25,104,122,226.00
05/15/2007,07:04,1504.50,1504.50,1504.50,1504.50,162,0,162.00
05/15/2007,07:05,1504.50,1504.75,1504.25,1504.75,133,1,134.00
05/15/2007,07:06,1504.75,1504.75,1504.75,1504.75,2,0,2.00
05/15/2007,07:07,1504.75,1504.75,1504.75,1504.75,86,0,86.00
05/15/2007,07:08,1504.50,1504.75,1504.50,1504.50,5,217,222.00
05/15/2007,07:10,1504.50,1504.50,1504.50,1504.50,0,1,1.00
05/15/2007,07:11,1504.50,1504.50,1504.50,1504.50,0,20,20.00
05/15/2007,07:12,1504.50,1504.75,1504.50,1504.75,241,195,436.00
05/15/2007,07:13,1504.75,1504.75,1504.75,1504.75,68,0,68.00
05/15/2007,07:14,1504.75,1505.00,1504.50,1504.50,108,23,131.00
05/15/2007,07:15,1504.50,1504.75,1504.50,1504.50,2,181,183.00
05/15/2007,07:16,1504.50,1504.50,1504.50,1504.50,0,152,152.00
05/15/2007,07:17,1504.75,1505.00,1504.75,1505.00,680,2,682.00
05/15/2007,07:18,1504.75,1504.75,1504.75,1504.75,0,44,44.00
05/15/2007,07:19,1504.75,1504.75,1504.50,1504.75,233,383,616.00
05/15/2007,07:20,1504.75,1504.75,1504.50,1504.50,217,232,449.00
05/15/2007,07:21,1504.75,1504.75,1504.50,1504.75,141,9,150.00
05/15/2007,07:22,1504.50,1504.75,1504.50,1504.75,13,8,21.00
05/15/2007,07:23,1504.50,1505.00,1504.50,1504.75,91,65,156.00
05/15/2007,07:24,1504.50,1504.50,1504.25,1504.25,50,297,347.00
05/15/2007,07:25,1504.50,1504.50,1504.00,1504.25,105,672,777.00
05/15/2007,07:26,1504.25,1504.25,1503.75,1504.25,294,251,545.00
05/15/2007,07:27,1504.00,1504.25,1504.00,1504.00,22,151,173.00
05/15/2007,07:28,1504.25,1504.25,1504.00,1504.00,9,433,442.00
05/15/2007,07:29,1504.00,1504.25,1503.75,1504.25,326,41,367.00
05/15/2007,07:30,1504.25,1504.75,1504.00,1504.25,336,393,729.00
05/15/2007,07:31,1504.75,1508.75,1504.75,1508.00,9826,4255,14081.00
05/15/2007,07:32,1507.75,1508.75,1507.75,1508.25,3225,4349,7574.00
05/15/2007,07:33,1508.50,1509.75,1508.25,1509.25,4266,1719,5985.00
05/15/2007,07:34,1509.25,1511.00,1509.00,1510.50,9558,4119,13677.00
05/15/2007,07:35,1510.75,1512.00,1510.50,1510.75,5950,3263,9213.00
05/15/2007,07:36,1510.75,1510.75,1510.00,1510.50,3138,4126,7264.00
05/15/2007,07:37,1510.25,1510.50,1509.25,1509.50,625,3162,3787.00
05/15/2007,07:38,1509.50,1510.00,1509.25,1509.50,1016,2715,3731.00
05/15/2007,07:39,1509.25,1510.00,1509.00,1509.75,1518,1237,2755.00
05/15/2007,07:40,1509.75,1510.75,1509.75,1510.25,1843,877,2720.00
05/15/2007,07:41,1510.25,1511.50,1510.25,1511.25,2302,1041,3343.00
05/15/2007,07:42,1511.00,1511.50,1510.75,1511.00,1395,599,1994.00
05/15/2007,07:43,1511.25,1511.25,1510.75,1511.25,616,390,1006.00
05/15/2007,07:44,1511.25,1511.25,1510.50,1511.00,1220,1230,2450.00
05/15/2007,07:45,1511.25,1511.50,1511.00,1511.50,469,381,850.00
05/15/2007,07:46,1511.25,1511.50,1510.50,1510.50,88,996,1084.00
05/15/2007,07:47,1510.50,1510.75,1510.25,1510.50,245,427,672.00
05/15/2007,07:48,1510.75,1511.00,1510.50,1510.50,245,139,384.00
05/15/2007,07:49,1510.75,1511.25,1510.75,1511.00,429,183,612.00
05/15/2007,07:50,1510.75,1511.25,1510.75,1510.75,502,534,1036.00
05/15/2007,07:51,1510.75,1511.00,1510.75,1511.00,644,6,650.00
05/15/2007,07:52,1511.00,1511.00,1510.50,1510.75,152,383,535.00
05/15/2007,07:53,1510.75,1510.75,1510.25,1510.25,57,479,536.00
05/15/2007,07:54,1510.25,1510.75,1510.25,1510.50,788,254,1042.00
05/15/2007,07:55,1510.50,1510.75,1510.25,1510.50,169,130,299.00
05/15/2007,07:56,1510.50,1510.75,1510.25,1510.75,72,145,217.00
05/15/2007,07:57,1510.75,1510.75,1510.25,1510.25,103,58,161.00
05/15/2007,07:58,1510.50,1510.75,1510.25,1510.50,231,105,336.00
05/15/2007,07:59,1510.25,1510.50,1510.25,1510.25,1,694,695.00
05/15/2007,08:00,1510.25,1510.50,1510.25,1510.25,37,137,174.00
05/15/2007,08:01,1510.50,1510.50,1509.75,1509.75,5,954,959.00
05/15/2007,08:02,1510.00,1510.25,1509.75,1509.75,1233,109,1342.00
05/15/2007,08:03,1510.00,1510.00,1509.75,1510.00,173,499,672.00
05/15/2007,08:04,1510.00,1510.25,1510.00,1510.00,625,57,682.00
05/15/2007,08:05,1510.25,1510.25,1509.75,1510.00,11,359,370.00
05/15/2007,08:06,1509.75,1510.25,1509.50,1510.00,912,598,1510.00
05/15/2007,08:07,1510.00,1510.25,1510.00,1510.00,5,26,31.00
05/15/2007,08:08,1510.25,1510.25,1510.00,1510.00,19,102,121.00
05/15/2007,08:09,1510.00,1510.00,1509.75,1509.75,131,228,359.00
05/15/2007,08:10,1510.00,1510.00,1509.75,1509.75,1,331,332.00
05/15/2007,08:11,1509.75,1510.00,1509.75,1510.00,167,170,337.00
05/15/2007,08:12,1509.75,1510.00,1509.50,1509.75,132,383,515.00
05/15/2007,08:13,1510.00,1510.00,1509.75,1509.75,230,142,372.00
05/15/2007,08:14,1509.75,1510.25,1509.75,1510.25,779,52,831.00
05/15/2007,08:15,1510.00,1510.25,1510.00,1510.25,36,1,37.00
05/15/2007,08:16,1510.00,1510.25,1510.00,1510.25,445,34,479.00
05/15/2007,08:17,1510.00,1510.50,1510.00,1510.50,143,6,149.00
05/15/2007,08:18,1510.25,1510.50,1510.00,1510.00,7,136,143.00
05/15/2007,08:19,1510.25,1510.25,1510.00,1510.25,7,12,19.00
05/15/2007,08:20,1510.00,1510.25,1510.00,1510.00,7,231,238.00
05/15/2007,08:21,1510.00,1510.00,1509.75,1510.00,106,43,149.00
05/15/2007,08:22,1510.00,1510.25,1509.75,1510.00,652,8,660.00
05/15/2007,08:23,1510.25,1510.25,1509.75,1510.00,266,546,812.00
05/15/2007,08:24,1510.25,1510.25,1510.00,1510.00,11,110,121.00
05/15/2007,08:25,1510.00,1510.25,1509.75,1510.00,13,377,390.00
05/15/2007,08:26,1510.00,1510.25,1509.75,1510.00,60,41,101.00
05/15/2007,08:27,1510.00,1510.00,1509.75,1509.75,17,5,22.00
05/15/2007,08:28,1510.00,1510.25,1509.75,1510.00,81,74,155.00
05/15/2007,08:29,1510.25,1510.50,1510.25,1510.25,647,327,974.00
05/15/2007,08:30,1510.50,1510.50,1509.75,1510.00,79,2222,2301.00
05/15/2007,08:31,1509.75,1510.50,1509.25,1509.75,4884,6657,11541.00
05/15/2007,08:32,1509.75,1510.25,1509.50,1510.00,2097,1667,3764.00
05/15/2007,08:33,1510.00,1510.75,1509.75,1510.75,3233,1253,4486.00
05/15/2007,08:34,1510.50,1511.50,1510.50,1511.50,3018,366,3384.00
05/15/2007,08:35,1511.50,1512.50,1510.75,1512.50,5964,3884,9848.00
05/15/2007,08:36,1512.50,1513.00,1512.00,1512.25,4745,5099,9844.00
05/15/2007,08:37,1512.00,1512.25,1510.75,1511.00,966,6002,6968.00
05/15/2007,08:38,1510.75,1510.75,1510.00,1510.25,2653,5501,8154.00
05/15/2007,08:39,1510.50,1510.75,1510.00,1510.50,3951,2645,6596.00
05/15/2007,08:40,1510.50,1511.00,1510.25,1510.25,987,1325,2312.00
05/15/2007,08:41,1510.50,1510.75,1510.25,1510.25,1054,1157,2211.00
05/15/2007,08:42,1510.25,1511.25,1510.25,1511.25,3276,538,3814.00
05/15/2007,08:43,1511.25,1511.50,1510.75,1511.25,1723,566,2289.00
05/15/2007,08:44,1511.50,1511.75,1510.25,1510.25,997,3199,4196.00
05/15/2007,08:45,1510.50,1510.75,1510.25,1510.25,1096,525,1621.00
05/15/2007,08:46,1510.25,1510.75,1510.00,1510.25,2351,2328,4679.00
05/15/2007,08:47,1510.25,1510.25,1509.25,1509.50,2156,5376,7532.00
05/15/2007,08:48,1509.75,1509.75,1508.50,1509.00,1763,4751,6514.00
05/15/2007,08:49,1508.75,1509.50,1508.75,1509.00,3186,2755,5941.00
05/15/2007,08:50,1509.00,1509.25,1508.50,1508.75,1104,2872,3976.00
05/15/2007,08:51,1508.50,1508.75,1507.75,1508.00,2727,8710,11437.00
05/15/2007,08:52,1508.00,1508.25,1507.75,1507.75,2570,2048,4618.00
05/15/2007,08:53,1507.75,1508.50,1507.50,1508.25,3928,3285,7213.00
05/15/2007,08:54,1508.25,1509.00,1508.25,1508.75,2629,1596,4225.00
05/15/2007,08:55,1508.50,1509.25,1508.25,1508.50,2578,2453,5031.00
05/15/2007,08:56,1508.50,1508.75,1508.25,1508.50,652,1407,2059.00
05/15/2007,08:57,1508.75,1509.00,1508.50,1508.75,2604,1012,3616.00
05/15/2007,08:58,1508.75,1509.75,1508.50,1509.75,3800,679,4479.00
05/15/2007,08:59,1509.75,1510.75,1509.50,1510.50,5506,1535,7041.00
05/15/2007,09:00,1510.50,1511.00,1510.25,1510.75,2638,2132,4770.00
05/15/2007,09:01,1510.75,1511.75,1510.50,1511.50,10942,2922,13864.00
05/15/2007,09:02,1511.50,1512.00,1511.25,1511.50,3218,2972,6190.00
05/15/2007,09:03,1511.50,1511.75,1510.75,1511.50,2263,3404,5667.00
05/15/2007,09:04,1511.50,1513.25,1511.25,1513.25,10583,3561,14144.00
05/15/2007,09:05,1513.00,1514.25,1512.75,1513.75,7472,6770,14242.00
05/15/2007,09:06,1513.50,1513.75,1513.25,1513.50,3789,2610,6399.00
05/15/2007,09:07,1513.50,1515.00,1513.50,1514.50,9850,3442,13292.00
05/15/2007,09:08,1514.50,1515.50,1514.50,1514.75,7207,3977,11184.00
05/15/2007,09:09,1514.75,1515.50,1514.50,1515.25,5109,2991,8100.00
05/15/2007,09:10,1515.50,1515.50,1514.75,1515.25,2865,4091,6956.00
05/15/2007,09:11,1515.25,1518.00,1515.00,1517.50,23854,9703,33557.00
05/15/2007,09:12,1517.75,1517.75,1516.75,1517.00,3117,6461,9578.00
05/15/2007,09:13,1516.75,1517.25,1516.75,1517.00,2585,3258,5843.00
05/15/2007,09:14,1517.00,1517.25,1516.25,1516.75,3023,4064,7087.00
05/15/2007,09:15,1516.50,1517.25,1516.25,1516.75,3012,2921,5933.00
05/15/2007,09:16,1516.50,1517.25,1516.50,1516.75,2039,1608,3647.00
05/15/2007,09:17,1516.75,1517.00,1516.50,1516.75,1626,1881,3507.00
05/15/2007,09:18,1516.75,1517.25,1516.25,1517.00,2249,2124,4373.00
05/15/2007,09:19,1517.00,1517.50,1516.75,1517.25,2568,1159,3727.00
05/15/2007,09:20,1517.25,1518.75,1517.25,1518.00,11740,6680,18420.00
05/15/2007,09:21,1518.00,1518.00,1516.50,1516.50,3846,7661,11507.00
05/15/2007,09:22,1516.50,1517.25,1516.25,1517.25,4473,2955,7428.00
05/15/2007,09:23,1517.25,1518.25,1517.00,1517.75,5001,1871,6872.00
05/15/2007,09:24,1518.00,1518.50,1517.00,1517.00,3126,4302,7428.00
05/15/2007,09:25,1517.00,1518.50,1517.00,1517.75,5218,2140,7358.00
05/15/2007,09:26,1517.75,1517.75,1517.00,1517.25,402,2271,2673.00
05/15/2007,09:27,1517.25,1518.00,1517.25,1517.50,2965,1849,4814.00
05/15/2007,09:28,1517.75,1517.75,1516.75,1517.00,1372,2930,4302.00
05/15/2007,09:29,1517.00,1517.50,1517.00,1517.00,1553,1669,3222.00
05/15/2007,09:30,1517.00,1517.25,1516.75,1517.25,419,2762,3181.00
05/15/2007,09:31,1517.25,1517.25,1516.75,1516.75,1500,2153,3653.00
05/15/2007,09:32,1516.75,1517.25,1516.50,1517.00,2856,2740,5596.00
05/15/2007,09:33,1517.00,1517.00,1515.75,1515.75,1314,8675,9989.00
05/15/2007,09:34,1516.00,1516.25,1515.50,1515.75,2151,4474,6625.00
05/15/2007,09:35,1515.75,1516.25,1515.75,1516.00,2921,2616,5537.00
05/15/2007,09:36,1515.75,1516.50,1515.75,1516.25,2960,1960,4920.00
05/15/2007,09:37,1516.25,1516.50,1516.00,1516.25,1036,1290,2326.00
05/15/2007,09:38,1516.25,1516.25,1515.50,1516.00,691,1953,2644.00
05/15/2007,09:39,1516.00,1516.25,1515.50,1515.75,1175,2461,3636.00
05/15/2007,09:40,1515.50,1515.75,1515.00,1515.00,650,2978,3628.00
05/15/2007,09:41,1515.00,1515.50,1515.00,1515.25,1143,2589,3732.00
05/15/2007,09:42,1515.25,1515.75,1515.00,1515.50,1477,563,2040.00
05/15/2007,09:43,1515.50,1516.00,1515.25,1515.75,1484,1996,3480.00
05/15/2007,09:44,1515.75,1515.75,1515.25,1515.50,786,2339,3125.00
05/15/2007,09:45,1515.50,1515.75,1515.25,1515.75,675,544,1219.00
05/15/2007,09:46,1515.50,1516.00,1515.50,1516.00,703,39,742.00
05/15/2007,09:47,1515.75,1516.25,1515.75,1516.25,1502,328,1830.00
05/15/2007,09:48,1516.25,1517.00,1516.00,1516.50,3594,803,4397.00
05/15/2007,09:49,1516.50,1516.75,1516.00,1516.25,184,1161,1345.00
05/15/2007,09:50,1516.25,1516.50,1515.75,1515.75,397,864,1261.00
05/15/2007,09:51,1515.75,1516.00,1515.50,1515.50,202,767,969.00
05/15/2007,09:52,1515.50,1516.00,1515.50,1516.00,1043,365,1408.00
05/15/2007,09:53,1515.75,1516.75,1515.75,1516.50,1535,816,2351.00
05/15/2007,09:54,1516.50,1516.75,1516.25,1516.25,782,708,1490.00
05/15/2007,09:55,1516.25,1516.25,1515.75,1516.00,689,1160,1849.00
05/15/2007,09:56,1516.00,1516.50,1516.00,1516.50,684,457,1141.00
05/15/2007,09:57,1516.25,1516.25,1515.00,1515.25,1160,3520,4680.00
05/15/2007,09:58,1515.00,1515.25,1514.00,1514.00,2772,5251,8023.00
05/15/2007,09:59,1514.25,1514.25,1513.25,1514.00,3987,8923,12910.00
05/15/2007,10:00,1514.00,1514.25,1513.75,1513.75,1992,1575,3567.00
05/15/2007,10:01,1514.00,1514.00,1512.25,1512.50,2890,8169,11059.00
05/15/2007,10:02,1512.50,1513.25,1512.50,1513.25,1785,787,2572.00
05/15/2007,10:03,1513.00,1514.00,1513.00,1513.75,4410,2054,6464.00
05/15/2007,10:04,1514.00,1514.25,1513.75,1513.75,1768,976,2744.00
05/15/2007,10:05,1513.50,1514.25,1513.25,1514.00,1483,695,2178.00
05/15/2007,10:06,1513.75,1514.25,1513.50,1513.75,766,1009,1775.00
05/15/2007,10:07,1513.50,1514.00,1513.50,1514.00,448,419,867.00
05/15/2007,10:08,1513.75,1513.75,1513.00,1513.50,464,1421,1885.00
05/15/2007,10:09,1513.50,1513.50,1513.25,1513.25,54,710,764.00
05/15/2007,10:10,1513.25,1513.25,1512.50,1512.75,681,2574,3255.00
05/15/2007,10:11,1512.75,1513.00,1512.00,1512.00,781,3804,4585.00
05/15/2007,10:12,1512.00,1512.75,1511.75,1512.00,1984,2746,4730.00
05/15/2007,10:13,1512.25,1513.25,1512.00,1512.75,2410,865,3275.00
05/15/2007,10:14,1513.00,1513.25,1512.75,1513.25,1145,401,1546.00
05/15/2007,10:15,1513.00,1513.50,1513.00,1513.50,1320,40,1360.00
05/15/2007,10:16,1513.50,1513.75,1513.25,1513.50,1589,1259,2848.00
05/15/2007,10:17,1513.25,1513.75,1513.25,1513.75,1537,41,1578.00
05/15/2007,10:18,1513.50,1514.25,1513.50,1513.75,1581,823,2404.00
05/15/2007,10:19,1514.00,1514.50,1513.75,1514.25,1672,583,2255.00
05/15/2007,10:20,1514.50,1514.75,1514.00,1514.25,2639,1954,4593.00
05/15/2007,10:21,1514.00,1514.25,1513.50,1513.50,96,1141,1237.00
05/15/2007,10:22,1513.50,1514.25,1513.50,1514.25,363,158,521.00
05/15/2007,10:23,1514.25,1514.25,1513.75,1514.00,78,467,545.00
05/15/2007,10:24,1514.00,1514.75,1513.75,1514.50,859,554,1413.00
05/15/2007,10:25,1514.50,1514.75,1514.25,1514.25,608,726,1334.00
05/15/2007,10:26,1514.50,1514.75,1514.25,1514.25,301,890,1191.00
05/15/2007,10:27,1514.25,1514.25,1513.50,1514.00,386,1127,1513.00
05/15/2007,10:28,1513.75,1514.25,1513.75,1513.75,548,882,1430.00
05/15/2007,10:29,1514.00,1514.25,1513.75,1514.00,555,76,631.00
05/15/2007,10:30,1514.25,1515.00,1514.25,1514.25,1929,1128,3057.00
05/15/2007,10:31,1514.50,1514.75,1514.00,1514.50,735,659,1394.00
05/15/2007,10:32,1514.50,1514.75,1514.25,1514.50,16,589,605.00
05/15/2007,10:33,1514.25,1515.00,1514.25,1514.75,593,134,727.00
05/15/2007,10:34,1514.75,1514.75,1514.25,1514.50,109,427,536.00
05/15/2007,10:35,1514.50,1514.75,1514.50,1514.50,208,355,563.00
05/15/2007,10:36,1514.50,1515.00,1514.00,1514.25,393,1286,1679.00
05/15/2007,10:37,1514.50,1514.50,1514.25,1514.25,73,101,174.00
05/15/2007,10:38,1514.50,1515.00,1514.50,1514.75,1177,763,1940.00
05/15/2007,10:39,1515.00,1515.50,1514.75,1515.25,2711,394,3105.00
05/15/2007,10:40,1515.50,1517.25,1515.50,1517.25,13137,1191,14328.00
05/15/2007,10:41,1517.25,1517.75,1517.00,1517.25,5499,2900,8399.00
05/15/2007,10:42,1517.25,1517.50,1516.75,1517.00,981,2508,3489.00
05/15/2007,10:43,1517.00,1517.75,1516.50,1517.75,3053,1233,4286.00
05/15/2007,10:44,1517.75,1517.75,1517.25,1517.50,1202,766,1968.00
05/15/2007,10:45,1517.25,1517.75,1517.25,1517.25,1552,1407,2959.00
05/15/2007,10:46,1517.50,1517.75,1516.75,1517.00,1021,2959,3980.00
05/15/2007,10:47,1516.75,1517.00,1516.75,1517.00,1117,172,1289.00
05/15/2007,10:48,1516.75,1517.25,1516.75,1517.00,661,773,1434.00
05/15/2007,10:49,1517.00,1517.75,1517.00,1517.25,2115,557,2672.00
05/15/2007,10:50,1517.50,1518.50,1517.25,1518.25,6297,2582,8879.00
05/15/2007,10:51,1518.25,1518.75,1518.00,1518.25,4889,2184,7073.00
05/15/2007,10:52,1518.25,1518.50,1516.75,1517.00,2285,4565,6850.00
05/15/2007,10:53,1517.00,1517.50,1517.00,1517.50,1252,1558,2810.00
05/15/2007,10:54,1517.25,1517.50,1516.75,1516.75,46,1608,1654.00
05/15/2007,10:55,1517.00,1517.50,1516.50,1517.25,1681,1119,2800.00
05/15/2007,10:56,1517.25,1517.25,1516.50,1516.50,286,1598,1884.00
05/15/2007,10:57,1516.75,1517.25,1516.50,1517.25,1381,681,2062.00
05/15/2007,10:58,1517.25,1517.25,1516.75,1516.75,50,584,634.00
05/15/2007,10:59,1517.00,1517.50,1517.00,1517.25,536,355,891.00
05/15/2007,11:00,1517.25,1517.25,1517.00,1517.00,426,422,848.00
05/15/2007,11:01,1517.00,1517.50,1516.75,1517.00,693,887,1580.00
05/15/2007,11:02,1517.00,1517.25,1516.75,1516.75,149,578,727.00
05/15/2007,11:03,1517.00,1517.25,1516.75,1517.00,372,70,442.00
05/15/2007,11:04,1517.25,1517.25,1516.25,1516.25,680,3106,3786.00
05/15/2007,11:05,1516.25,1516.75,1516.00,1516.75,1192,214,1406.00
05/15/2007,11:06,1516.50,1516.75,1516.25,1516.25,74,544,618.00
05/15/2007,11:07,1516.50,1516.50,1516.00,1516.25,833,1124,1957.00
05/15/2007,11:08,1516.25,1517.25,1516.25,1517.00,1864,398,2262.00
05/15/2007,11:09,1517.00,1517.25,1516.50,1516.50,310,1798,2108.00
05/15/2007,11:10,1516.75,1517.00,1516.50,1517.00,347,28,375.00
05/15/2007,11:11,1516.75,1518.25,1516.75,1517.75,3123,1151,4274.00
05/15/2007,11:12,1518.00,1518.00,1517.50,1517.50,509,250,759.00
05/15/2007,11:13,1517.50,1518.00,1517.25,1517.75,1017,830,1847.00
05/15/2007,11:14,1517.75,1518.00,1517.50,1517.50,586,772,1358.00
05/15/2007,11:15,1517.50,1518.50,1517.50,1518.25,2347,71,2418.00
05/15/2007,11:16,1518.25,1518.50,1517.75,1517.75,547,2341,2888.00
05/15/2007,11:17,1517.75,1518.00,1517.50,1517.50,88,921,1009.00
05/15/2007,11:18,1517.50,1517.75,1517.25,1517.25,545,1978,2523.00
05/15/2007,11:19,1517.25,1517.25,1516.50,1516.75,939,1473,2412.00
05/15/2007,11:20,1517.00,1517.00,1516.50,1517.00,387,615,1002.00
05/15/2007,11:21,1516.75,1517.25,1516.75,1517.00,525,148,673.00
05/15/2007,11:22,1516.75,1517.00,1516.75,1516.75,49,260,309.00
05/15/2007,11:23,1516.75,1517.25,1516.75,1517.00,359,341,700.00
05/15/2007,11:24,1517.00,1517.00,1516.25,1516.25,173,2793,2966.00
05/15/2007,11:25,1516.50,1516.50,1516.00,1516.25,326,551,877.00
05/15/2007,11:26,1516.25,1516.75,1516.25,1516.50,527,431,958.00
05/15/2007,11:27,1516.50,1516.75,1516.25,1516.50,312,312,624.00
05/15/2007,11:28,1516.75,1517.50,1516.50,1517.50,1472,128,1600.00
05/15/2007,11:29,1517.50,1517.50,1517.00,1517.25,219,246,465.00
05/15/2007,11:30,1517.25,1517.50,1517.00,1517.50,764,116,880.00
05/15/2007,11:31,1517.50,1517.50,1517.25,1517.50,87,214,301.00
05/15/2007,11:32,1517.50,1517.75,1517.25,1517.75,308,38,346.00
05/15/2007,11:33,1517.50,1517.75,1516.75,1516.75,73,2073,2146.00
05/15/2007,11:34,1516.75,1517.00,1516.75,1517.00,368,128,496.00
05/15/2007,11:35,1517.00,1517.25,1517.00,1517.00,38,92,130.00
05/15/2007,11:36,1517.25,1517.75,1517.00,1517.50,453,64,517.00
05/15/2007,11:37,1517.75,1517.75,1517.50,1517.50,182,319,501.00
05/15/2007,11:38,1517.50,1518.25,1517.50,1517.75,981,437,1418.00
05/15/2007,11:39,1518.00,1518.00,1517.50,1517.75,490,367,857.00
05/15/2007,11:40,1517.75,1518.00,1517.50,1517.75,134,26,160.00
05/15/2007,11:41,1517.75,1518.50,1517.75,1518.25,989,78,1067.00
05/15/2007,11:42,1518.50,1519.75,1518.50,1519.25,10625,4555,15180.00
05/15/2007,11:43,1519.50,1519.50,1518.50,1518.75,3609,3473,7082.00
05/15/2007,11:44,1519.00,1519.00,1518.50,1518.50,2023,815,2838.00
05/15/2007,11:45,1518.75,1519.00,1518.50,1518.50,510,311,821.00
05/15/2007,11:46,1518.50,1518.75,1517.50,1517.75,376,4069,4445.00
05/15/2007,11:47,1517.75,1518.00,1516.75,1517.25,2579,3568,6147.00
05/15/2007,11:48,1517.50,1518.00,1517.25,1517.50,1633,2391,4024.00
05/15/2007,11:49,1517.50,1517.75,1517.25,1517.50,526,916,1442.00
05/15/2007,11:50,1517.50,1517.50,1517.25,1517.25,100,283,383.00
05/15/2007,11:51,1517.25,1517.50,1517.00,1517.25,193,1046,1239.00
05/15/2007,11:52,1517.50,1517.50,1517.25,1517.50,162,509,671.00
05/15/2007,11:53,1517.50,1517.75,1517.25,1517.75,392,125,517.00
05/15/2007,11:54,1517.50,1517.75,1517.25,1517.50,1246,720,1966.00
05/15/2007,11:55,1517.50,1517.50,1516.25,1516.75,4315,4989,9304.00
05/15/2007,11:56,1517.00,1517.00,1516.50,1516.50,1670,747,2417.00
05/15/2007,11:57,1516.50,1517.00,1516.00,1516.00,1811,4003,5814.00
05/15/2007,11:58,1516.00,1516.25,1515.75,1516.00,229,1564,1793.00
05/15/2007,11:59,1515.75,1516.50,1515.75,1516.25,2451,991,3442.00
05/15/2007,12:00,1516.25,1516.50,1515.75,1516.25,2785,3645,6430.00
05/15/2007,12:01,1515.75,1516.50,1515.50,1516.25,2501,3401,5902.00
05/15/2007,12:02,1516.00,1516.25,1515.50,1515.50,422,2015,2437.00
05/15/2007,12:03,1515.75,1516.50,1515.50,1516.25,2432,693,3125.00
05/15/2007,12:04,1516.00,1516.25,1515.00,1515.00,459,2997,3456.00
05/15/2007,12:05,1515.00,1515.50,1514.50,1515.25,3789,6569,10358.00
05/15/2007,12:06,1515.25,1515.75,1514.75,1515.50,1859,1834,3693.00
05/15/2007,12:07,1515.50,1515.75,1515.25,1515.75,1101,816,1917.00
05/15/2007,12:08,1515.50,1516.25,1515.50,1516.25,1386,581,1967.00
05/15/2007,12:09,1516.00,1516.25,1515.50,1515.50,330,1251,1581.00
05/15/2007,12:10,1515.50,1516.25,1515.25,1515.50,1383,773,2156.00
05/15/2007,12:11,1515.50,1516.00,1515.50,1516.00,704,140,844.00
05/15/2007,12:12,1516.00,1517.00,1516.00,1516.75,2923,501,3424.00
05/15/2007,12:13,1516.50,1517.50,1516.50,1516.75,2349,1390,3739.00
05/15/2007,12:14,1516.75,1517.00,1516.50,1516.75,888,1237,2125.00
05/15/2007,12:15,1516.75,1517.00,1516.50,1516.50,561,940,1501.00
05/15/2007,12:16,1516.50,1516.75,1516.25,1516.75,189,329,518.00
05/15/2007,12:17,1516.75,1517.25,1516.75,1516.75,730,443,1173.00
05/15/2007,12:18,1516.75,1517.00,1516.50,1516.50,52,265,317.00
05/15/2007,12:19,1516.75,1516.75,1516.50,1516.75,426,13,439.00
05/15/2007,12:20,1516.75,1516.75,1516.50,1516.75,282,60,342.00
05/15/2007,12:21,1516.50,1516.75,1516.50,1516.75,227,183,410.00
05/15/2007,12:22,1516.75,1517.00,1516.50,1517.00,813,20,833.00
05/15/2007,12:23,1517.00,1517.25,1516.75,1516.75,436,346,782.00
05/15/2007,12:24,1516.75,1517.00,1516.50,1516.50,357,985,1342.00
05/15/2007,12:25,1516.50,1516.75,1516.00,1516.00,242,2064,2306.00
05/15/2007,12:26,1516.00,1516.25,1516.00,1516.25,335,48,383.00
05/15/2007,12:27,1516.00,1516.75,1516.00,1516.50,877,95,972.00
05/15/2007,12:28,1516.75,1516.75,1516.50,1516.50,679,313,992.00
05/15/2007,12:29,1516.50,1516.50,1516.00,1516.25,51,413,464.00
05/15/2007,12:30,1516.25,1516.50,1516.00,1516.50,419,108,527.00
05/15/2007,12:31,1516.25,1516.75,1516.00,1516.00,1274,723,1997.00
05/15/2007,12:32,1516.00,1516.75,1516.00,1516.75,950,31,981.00
05/15/2007,12:33,1516.75,1517.00,1516.50,1516.75,270,250,520.00
05/15/2007,12:34,1516.75,1516.75,1515.50,1515.50,452,2383,2835.00
05/15/2007,12:35,1515.75,1516.50,1515.25,1516.25,2854,1102,3956.00
05/15/2007,12:36,1516.25,1516.50,1516.00,1516.00,247,612,859.00
05/15/2007,12:37,1516.25,1516.50,1516.00,1516.25,154,98,252.00
05/15/2007,12:38,1516.50,1516.75,1516.25,1516.50,253,195,448.00
05/15/2007,12:39,1516.50,1516.75,1515.75,1516.00,407,1398,1805.00
05/15/2007,12:40,1516.00,1516.25,1515.75,1516.00,954,311,1265.00
05/15/2007,12:41,1516.00,1516.00,1515.00,1515.00,258,4518,4776.00
05/15/2007,12:42,1515.00,1515.25,1514.50,1515.25,2296,2610,4906.00
05/15/2007,12:43,1515.00,1515.25,1514.50,1514.50,1370,1972,3342.00
05/15/2007,12:44,1514.50,1514.75,1513.75,1513.75,648,4241,4889.00
05/15/2007,12:45,1514.00,1514.75,1513.75,1514.50,2544,1801,4345.00
05/15/2007,12:46,1514.25,1514.50,1513.25,1513.50,548,4209,4757.00
05/15/2007,12:47,1513.50,1513.75,1513.00,1513.50,2653,3810,6463.00
05/15/2007,12:48,1513.50,1513.75,1512.25,1512.50,4901,8138,13039.00
05/15/2007,12:49,1512.50,1512.75,1511.25,1511.25,5831,12033,17864.00
05/15/2007,12:50,1511.25,1512.25,1511.25,1512.00,2272,2025,4297.00
05/15/2007,12:51,1512.00,1513.00,1511.75,1513.00,3313,1029,4342.00
05/15/2007,12:52,1513.00,1513.25,1512.25,1513.00,2369,2011,4380.00
05/15/2007,12:53,1513.00,1513.75,1512.75,1513.50,2182,1033,3215.00
05/15/2007,12:54,1513.25,1514.00,1513.00,1513.00,3306,2691,5997.00
05/15/2007,12:55,1513.25,1513.25,1511.75,1512.00,2127,6587,8714.00
05/15/2007,12:56,1512.00,1513.25,1511.75,1512.75,3319,1701,5020.00
05/15/2007,12:57,1512.75,1513.50,1512.50,1513.25,2824,1915,4739.00
05/15/2007,12:58,1513.00,1513.50,1513.00,1513.00,618,510,1128.00
05/15/2007,12:59,1513.25,1513.75,1513.25,1513.25,736,850,1586.00
05/15/2007,13:00,1513.25,1514.00,1513.25,1513.75,3105,235,3340.00
05/15/2007,13:01,1513.50,1513.75,1513.25,1513.50,490,910,1400.00
05/15/2007,13:02,1513.50,1513.75,1512.50,1512.75,498,2736,3234.00
05/15/2007,13:03,1513.00,1513.00,1512.25,1512.75,767,1126,1893.00
05/15/2007,13:04,1512.75,1513.00,1512.50,1512.50,194,752,946.00
05/15/2007,13:05,1512.50,1513.00,1512.00,1512.50,1129,1319,2448.00
05/15/2007,13:06,1512.75,1513.00,1512.50,1513.00,466,320,786.00
05/15/2007,13:07,1513.00,1514.00,1512.75,1513.75,2604,1628,4232.00
05/15/2007,13:08,1513.75,1514.00,1513.00,1513.25,838,2235,3073.00
05/15/2007,13:09,1513.25,1513.50,1513.25,1513.25,166,104,270.00
05/15/2007,13:10,1513.50,1514.50,1513.25,1514.25,5030,814,5844.00
05/15/2007,13:11,1514.00,1514.25,1513.25,1513.25,796,3364,4160.00
05/15/2007,13:12,1513.25,1513.75,1512.75,1512.75,819,1394,2213.00
05/15/2007,13:13,1512.75,1513.25,1512.50,1513.00,1396,1243,2639.00
05/15/2007,13:14,1513.00,1513.25,1512.25,1512.50,1015,2612,3627.00
05/15/2007,13:15,1512.25,1513.00,1512.25,1512.75,762,589,1351.00
05/15/2007,13:16,1513.00,1513.00,1512.25,1512.25,377,932,1309.00
05/15/2007,13:17,1512.25,1512.75,1512.25,1512.50,707,1042,1749.00
05/15/2007,13:18,1512.50,1512.75,1510.75,1511.00,1421,7433,8854.00
05/15/2007,13:19,1511.00,1511.50,1510.25,1511.00,4221,8096,12317.00
05/15/2007,13:20,1511.00,1511.50,1510.75,1511.50,1716,1352,3068.00
05/15/2007,13:21,1511.25,1511.50,1510.75,1511.25,1776,1363,3139.00
05/15/2007,13:22,1511.00,1512.25,1511.00,1512.00,3338,535,3873.00
05/15/2007,13:23,1512.00,1512.25,1511.25,1511.25,755,1854,2609.00
05/15/2007,13:24,1511.25,1512.00,1511.25,1511.75,1132,399,1531.00
05/15/2007,13:25,1511.75,1512.50,1511.75,1511.75,1673,667,2340.00
05/15/2007,13:26,1511.75,1512.25,1511.50,1512.00,601,541,1142.00
05/15/2007,13:27,1512.00,1512.00,1511.50,1511.75,255,685,940.00
05/15/2007,13:28,1511.50,1512.00,1511.25,1511.25,206,633,839.00
05/15/2007,13:29,1511.25,1511.50,1511.00,1511.25,1451,818,2269.00
05/15/2007,13:30,1511.50,1511.75,1510.75,1511.25,1829,1191,3020.00
05/15/2007,13:31,1511.25,1512.50,1511.00,1512.25,2146,860,3006.00
05/15/2007,13:32,1512.25,1512.50,1511.75,1512.00,515,2252,2767.00
05/15/2007,13:33,1512.00,1512.00,1511.50,1511.75,978,744,1722.00
05/15/2007,13:34,1511.75,1512.00,1511.50,1512.00,835,701,1536.00
05/15/2007,13:35,1511.75,1512.00,1511.50,1511.75,115,310,425.00
05/15/2007,13:36,1511.75,1512.00,1511.50,1512.00,165,265,430.00
05/15/2007,13:37,1512.00,1512.00,1510.75,1511.00,1846,2228,4074.00
05/15/2007,13:38,1511.00,1511.50,1510.75,1511.00,1164,646,1810.00
05/15/2007,13:39,1510.75,1510.75,1510.00,1510.00,2135,7147,9282.00
05/15/2007,13:40,1510.00,1510.00,1508.25,1509.00,5158,12972,18130.00
05/15/2007,13:41,1509.00,1509.50,1508.50,1509.00,2572,1525,4097.00
05/15/2007,13:42,1509.25,1509.50,1508.75,1509.00,1762,1358,3120.00
05/15/2007,13:43,1509.00,1509.75,1508.75,1509.75,3129,1300,4429.00
05/15/2007,13:44,1509.75,1509.75,1508.50,1509.00,1049,2821,3870.00
05/15/2007,13:45,1508.75,1509.00,1506.50,1507.25,5715,15243,20958.00
05/15/2007,13:46,1507.00,1507.25,1506.25,1506.50,4446,6591,11037.00
05/15/2007,13:47,1506.50,1507.00,1505.50,1506.25,5584,10382,15966.00
05/15/2007,13:48,1506.00,1506.75,1505.50,1506.75,3614,1243,4857.00
05/15/2007,13:49,1506.50,1507.25,1506.00,1506.25,4700,3682,8382.00
05/15/2007,13:50,1506.50,1506.50,1505.25,1506.00,3425,4354,7779.00
05/15/2007,13:51,1505.75,1507.75,1505.75,1507.75,6336,2803,9139.00
05/15/2007,13:52,1507.75,1508.00,1507.25,1507.75,3039,3547,6586.00
05/15/2007,13:53,1507.50,1507.75,1507.00,1507.00,643,2218,2861.00
05/15/2007,13:54,1507.00,1507.75,1506.75,1507.75,3506,1599,5105.00
05/15/2007,13:55,1507.75,1508.50,1507.50,1507.75,3677,1857,5534.00
05/15/2007,13:56,1507.75,1508.00,1507.00,1507.25,1228,3455,4683.00
05/15/2007,13:57,1507.25,1507.75,1506.75,1507.00,1029,2013,3042.00
05/15/2007,13:58,1507.00,1507.25,1506.75,1507.00,1273,963,2236.00
05/15/2007,13:59,1507.00,1508.00,1506.75,1507.75,1494,1931,3425.00
05/15/2007,14:00,1507.75,1508.50,1507.25,1508.25,3700,1510,5210.00
05/15/2007,14:01,1508.50,1508.75,1508.00,1508.50,2056,845,2901.00
05/15/2007,14:02,1508.50,1509.50,1508.50,1509.25,3740,1865,5605.00
05/15/2007,14:03,1509.25,1509.25,1508.50,1508.75,1176,2517,3693.00
05/15/2007,14:04,1508.75,1509.00,1508.00,1508.25,1199,2449,3648.00
05/15/2007,14:05,1508.25,1509.00,1508.25,1509.00,2675,1141,3816.00
05/15/2007,14:06,1509.00,1509.25,1508.50,1508.75,1377,1384,2761.00
05/15/2007,14:07,1508.75,1509.00,1508.50,1508.75,301,1695,1996.00
05/15/2007,14:08,1508.50,1509.00,1508.00,1508.25,611,1925,2536.00
05/15/2007,14:09,1508.50,1508.50,1507.25,1507.50,1932,2447,4379.00
05/15/2007,14:10,1507.50,1508.50,1507.25,1508.25,1843,932,2775.00
05/15/2007,14:11,1508.25,1508.75,1508.00,1508.75,1382,791,2173.00
05/15/2007,14:12,1508.75,1509.00,1507.75,1508.00,738,1835,2573.00
05/15/2007,14:13,1508.25,1508.75,1507.75,1508.00,702,2711,3413.00
05/15/2007,14:14,1508.00,1509.25,1507.75,1509.00,1924,894,2818.00
05/15/2007,14:15,1509.00,1509.25,1508.50,1508.75,1051,918,1969.00
05/15/2007,14:16,1509.00,1509.00,1508.00,1508.75,719,1515,2234.00
05/15/2007,14:17,1509.00,1509.00,1507.50,1507.75,1178,2802,3980.00
05/15/2007,14:18,1507.50,1508.00,1507.50,1507.75,407,1160,1567.00
05/15/2007,14:19,1507.75,1508.50,1507.75,1508.50,634,867,1501.00
05/15/2007,14:20,1508.50,1508.50,1507.75,1508.00,734,1187,1921.00
05/15/2007,14:21,1508.00,1508.25,1507.50,1507.75,50,1334,1384.00
05/15/2007,14:22,1507.75,1507.75,1506.75,1506.75,441,3051,3492.00
05/15/2007,14:23,1506.75,1507.25,1506.50,1506.75,1236,1241,2477.00
05/15/2007,14:24,1506.75,1506.75,1506.00,1506.75,2656,2563,5219.00
05/15/2007,14:25,1506.50,1507.25,1506.50,1506.75,2047,885,2932.00
05/15/2007,14:26,1506.50,1507.75,1506.25,1507.50,3378,745,4123.00
05/15/2007,14:27,1507.50,1507.75,1506.75,1507.50,1228,1284,2512.00
05/15/2007,14:28,1507.50,1508.00,1507.50,1507.75,1629,252,1881.00
05/15/2007,14:29,1507.75,1508.50,1507.50,1508.25,2675,1110,3785.00
05/15/2007,14:30,1508.50,1508.50,1508.00,1508.25,85,606,691.00
05/15/2007,14:31,1508.25,1508.50,1507.50,1507.50,1862,1666,3528.00
05/15/2007,14:32,1507.75,1507.75,1507.25,1507.50,1095,719,1814.00
05/15/2007,14:33,1507.75,1508.00,1507.50,1507.75,689,1157,1846.00
05/15/2007,14:34,1507.50,1508.00,1507.50,1507.75,109,661,770.00
05/15/2007,14:35,1507.75,1508.00,1507.50,1507.50,256,742,998.00
05/15/2007,14:36,1507.75,1508.50,1507.75,1508.25,1341,1175,2516.00
05/15/2007,14:37,1508.00,1508.75,1508.00,1508.25,884,358,1242.00
05/15/2007,14:38,1508.50,1508.75,1508.00,1508.25,955,1154,2109.00
05/15/2007,14:39,1508.25,1508.75,1508.25,1508.50,1151,434,1585.00
05/15/2007,14:40,1508.50,1509.00,1508.50,1509.00,1536,575,2111.00
05/15/2007,14:41,1509.00,1509.75,1508.25,1508.50,3659,3210,6869.00
05/15/2007,14:42,1508.75,1508.75,1507.75,1508.00,352,3104,3456.00
05/15/2007,14:43,1508.00,1508.25,1507.50,1507.75,1476,2240,3716.00
05/15/2007,14:44,1507.75,1507.75,1507.00,1507.50,1477,2423,3900.00
05/15/2007,14:45,1507.50,1507.75,1507.25,1507.50,380,156,536.00
05/15/2007,14:46,1507.50,1507.75,1507.25,1507.50,1106,424,1530.00
05/15/2007,14:47,1507.50,1507.75,1506.25,1506.50,963,6027,6990.00
05/15/2007,14:48,1506.75,1507.00,1506.00,1506.25,1359,3704,5063.00
05/15/2007,14:49,1506.00,1506.50,1505.75,1506.00,2033,1626,3659.00
05/15/2007,14:50,1506.00,1506.50,1506.00,1506.50,786,675,1461.00
05/15/2007,14:51,1506.50,1506.50,1506.00,1506.50,746,548,1294.00
05/15/2007,14:52,1506.25,1506.50,1505.75,1506.25,272,1351,1623.00
05/15/2007,14:53,1506.25,1506.25,1505.50,1506.00,3303,1545,4848.00
05/15/2007,14:54,1506.00,1506.00,1505.25,1505.25,275,2784,3059.00
05/15/2007,14:55,1505.25,1505.50,1504.75,1505.00,3687,6224,9911.00
05/15/2007,14:56,1505.00,1505.75,1505.00,1505.75,3431,811,4242.00
05/15/2007,14:57,1505.75,1506.00,1505.50,1505.75,4172,2974,7146.00
05/15/2007,14:58,1505.75,1506.25,1505.50,1506.25,2229,853,3082.00
05/15/2007,14:59,1506.00,1506.25,1505.50,1505.75,1416,2836,4252.00
05/15/2007,15:00,1505.75,1506.75,1505.50,1506.50,7363,3201,10564.00
05/15/2007,15:01,1506.75,1507.50,1506.50,1506.75,7039,9423,16462.00
05/15/2007,15:02,1506.75,1507.00,1506.75,1506.75,2042,2545,4587.00
05/15/2007,15:03,1506.75,1507.25,1506.75,1507.00,1472,1340,2812.00
05/15/2007,15:04,1507.00,1507.50,1506.75,1507.50,3748,2003,5751.00
05/15/2007,15:05,1507.25,1507.75,1507.25,1507.75,1741,1146,2887.00
05/15/2007,15:06,1507.75,1507.75,1507.00,1507.00,232,2237,2469.00
05/15/2007,15:07,1507.25,1507.25,1506.75,1507.00,2396,2293,4689.00
05/15/2007,15:08,1507.25,1507.50,1507.00,1507.50,1945,151,2096.00
05/15/2007,15:09,1507.50,1507.75,1507.25,1507.50,1058,522,1580.00
05/15/2007,15:10,1507.50,1507.75,1507.25,1507.50,1230,149,1379.00
05/15/2007,15:11,1507.50,1508.25,1507.50,1508.25,2656,1528,4184.00
05/15/2007,15:12,1508.25,1508.75,1508.00,1508.25,2678,1352,4030.00
05/15/2007,15:13,1508.25,1508.25,1507.75,1508.00,2333,2152,4485.00
05/15/2007,15:14,1508.00,1508.25,1508.00,1508.00,853,344,1197.00
05/15/2007,15:15,1508.25,1508.75,1507.75,1508.50,3869,3990,7859.00
05/15/2007,15:16,1508.50,1508.50,1508.50,1508.50,0,1,1.00
05/15/2007,15:31,1508.00,1508.00,1507.25,1507.50,184,1681,1865.00
05/15/2007,15:32,1507.50,1507.50,1507.25,1507.50,176,2,178.00
05/15/2007,15:33,1507.75,1507.75,1507.50,1507.50,1,1,2.00
05/15/2007,15:34,1507.50,1507.50,1507.25,1507.50,146,244,390.00
05/15/2007,15:36,1507.75,1507.75,1507.50,1507.50,7,85,92.00
05/15/2007,15:37,1507.75,1507.75,1507.50,1507.75,110,3,113.00
05/15/2007,15:38,1507.75,1507.75,1507.75,1507.75,253,0,253.00
05/15/2007,15:39,1507.50,1507.50,1507.50,1507.50,0,102,102.00
05/15/2007,15:40,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,15:41,1507.50,1507.50,1507.50,1507.50,0,9,9.00
05/15/2007,15:42,1507.50,1507.50,1507.25,1507.25,0,3,3.00
05/15/2007,15:43,1507.25,1507.25,1507.00,1507.00,106,509,615.00
05/15/2007,15:44,1507.25,1507.25,1507.00,1507.25,36,16,52.00
05/15/2007,15:45,1507.25,1507.50,1507.00,1507.50,142,1,143.00
05/15/2007,15:46,1507.50,1507.50,1507.25,1507.25,1,205,206.00
05/15/2007,15:47,1507.25,1507.25,1507.25,1507.25,0,138,138.00
05/15/2007,15:48,1507.25,1507.25,1507.25,1507.25,0,13,13.00
05/15/2007,15:49,1507.25,1507.25,1507.25,1507.25,0,126,126.00
05/15/2007,15:50,1507.25,1507.25,1507.25,1507.25,0,2,2.00
05/15/2007,15:51,1507.25,1507.25,1507.25,1507.25,0,39,39.00
05/15/2007,15:52,1507.00,1507.00,1507.00,1507.00,0,5,5.00
05/15/2007,15:53,1507.25,1507.25,1507.25,1507.25,1,0,1.00
05/15/2007,15:54,1507.25,1507.25,1507.00,1507.00,1,306,307.00
05/15/2007,15:55,1506.75,1506.75,1506.75,1506.75,0,26,26.00
05/15/2007,15:56,1507.00,1507.00,1507.00,1507.00,73,0,73.00
05/15/2007,15:57,1507.00,1507.00,1506.75,1507.00,4,1,5.00
05/15/2007,15:58,1506.75,1507.00,1506.75,1507.00,1,1,2.00
05/15/2007,15:59,1507.00,1507.00,1506.75,1507.00,114,10,124.00
05/15/2007,16:00,1507.00,1507.00,1506.75,1507.00,8,25,33.00
05/15/2007,17:01,1507.75,1507.75,1507.50,1507.75,171,1,172.00
05/15/2007,17:02,1507.75,1508.00,1507.75,1507.75,77,22,99.00
05/15/2007,17:03,1507.75,1507.75,1507.75,1507.75,0,14,14.00
05/15/2007,17:04,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,17:05,1507.75,1507.75,1507.75,1507.75,0,13,13.00
05/15/2007,17:06,1508.00,1508.00,1508.00,1508.00,14,0,14.00
05/15/2007,17:07,1507.75,1508.00,1507.75,1507.75,4,5,9.00
05/15/2007,17:08,1507.75,1507.75,1507.75,1507.75,0,4,4.00
05/15/2007,17:09,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,17:11,1507.75,1507.75,1507.75,1507.75,0,6,6.00
05/15/2007,17:12,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,17:14,1508.00,1508.00,1508.00,1508.00,8,0,8.00
05/15/2007,17:15,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,17:16,1508.00,1508.00,1508.00,1508.00,44,0,44.00
05/15/2007,17:17,1508.00,1508.00,1508.00,1508.00,143,0,143.00
05/15/2007,17:18,1508.00,1508.00,1508.00,1508.00,8,0,8.00
05/15/2007,17:19,1508.25,1508.25,1508.25,1508.25,2,0,2.00
05/15/2007,17:20,1508.25,1508.25,1508.25,1508.25,7,0,7.00
05/15/2007,17:21,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/15/2007,17:22,1508.25,1508.25,1508.25,1508.25,29,0,29.00
05/15/2007,17:23,1508.25,1508.25,1508.00,1508.00,1,55,56.00
05/15/2007,17:24,1508.00,1508.00,1508.00,1508.00,0,8,8.00
05/15/2007,17:25,1508.00,1508.00,1508.00,1508.00,0,3,3.00
05/15/2007,17:26,1508.25,1508.25,1508.25,1508.25,183,0,183.00
05/15/2007,17:27,1508.50,1508.50,1508.50,1508.50,354,0,354.00
05/15/2007,17:28,1508.25,1508.25,1508.00,1508.00,0,69,69.00
05/15/2007,17:30,1508.00,1508.25,1508.00,1508.25,2,22,24.00
05/15/2007,17:32,1508.00,1508.00,1508.00,1508.00,0,23,23.00
05/15/2007,17:33,1508.00,1508.00,1508.00,1508.00,0,32,32.00
05/15/2007,17:34,1508.00,1508.00,1508.00,1508.00,0,10,10.00
05/15/2007,17:35,1508.00,1508.00,1508.00,1508.00,0,6,6.00
05/15/2007,17:36,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,17:37,1507.75,1507.75,1507.75,1507.75,0,123,123.00
05/15/2007,17:38,1507.75,1507.75,1507.75,1507.75,0,9,9.00
05/15/2007,17:39,1507.75,1507.75,1507.75,1507.75,0,10,10.00
05/15/2007,17:42,1507.75,1507.75,1507.75,1507.75,0,105,105.00
05/15/2007,17:43,1507.75,1507.75,1507.75,1507.75,0,6,6.00
05/15/2007,17:44,1507.75,1507.75,1507.75,1507.75,0,4,4.00
05/15/2007,17:47,1507.75,1507.75,1507.75,1507.75,0,11,11.00
05/15/2007,17:48,1508.00,1508.00,1507.75,1507.75,102,1,103.00
05/15/2007,17:50,1507.75,1507.75,1507.75,1507.75,0,20,20.00
05/15/2007,17:51,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,17:52,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,17:53,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,17:54,1507.75,1507.75,1507.75,1507.75,3,0,3.00
05/15/2007,17:55,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/15/2007,17:56,1507.75,1507.75,1507.75,1507.75,20,0,20.00
05/15/2007,17:58,1508.00,1508.00,1508.00,1508.00,2,0,2.00
05/15/2007,17:59,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/15/2007,18:01,1507.75,1508.00,1507.50,1508.00,6,24,30.00
05/15/2007,18:02,1508.00,1508.00,1507.75,1507.75,2,1,3.00
05/15/2007,18:03,1508.00,1508.00,1507.50,1507.50,1,135,136.00
05/15/2007,18:04,1507.75,1507.75,1507.75,1507.75,40,0,40.00
05/15/2007,18:05,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/15/2007,18:07,1508.00,1508.00,1508.00,1508.00,5,0,5.00
05/15/2007,18:08,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/15/2007,18:09,1507.75,1507.75,1507.75,1507.75,0,3,3.00
05/15/2007,18:11,1507.75,1507.75,1507.75,1507.75,0,3,3.00
05/15/2007,18:14,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,18:16,1507.50,1507.50,1507.50,1507.50,0,6,6.00
05/15/2007,18:17,1507.50,1507.50,1507.50,1507.50,0,10,10.00
05/15/2007,18:18,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,18:22,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,18:25,1507.75,1507.75,1507.75,1507.75,44,0,44.00
05/15/2007,18:29,1507.75,1507.75,1507.75,1507.75,104,0,104.00
05/15/2007,18:31,1507.50,1507.50,1507.50,1507.50,0,20,20.00
05/15/2007,18:32,1507.50,1507.50,1507.50,1507.50,0,52,52.00
05/15/2007,18:35,1507.50,1507.50,1507.50,1507.50,0,15,15.00
05/15/2007,18:37,1507.50,1507.75,1507.50,1507.50,1,11,12.00
05/15/2007,18:38,1507.50,1507.50,1507.50,1507.50,0,47,47.00
05/15/2007,18:39,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,18:41,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,18:44,1507.50,1507.50,1507.50,1507.50,0,70,70.00
05/15/2007,18:45,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,18:46,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,18:49,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,18:50,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/15/2007,18:51,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,18:52,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,18:53,1507.50,1507.50,1507.50,1507.50,0,25,25.00
05/15/2007,18:54,1507.50,1507.50,1507.50,1507.50,0,278,278.00
05/15/2007,18:55,1507.50,1507.50,1507.25,1507.25,0,39,39.00
05/15/2007,18:57,1507.25,1507.25,1507.25,1507.25,0,21,21.00
05/15/2007,18:58,1507.25,1507.50,1507.25,1507.50,10,1,11.00
05/15/2007,19:00,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:01,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/15/2007,19:04,1507.25,1507.25,1507.25,1507.25,0,10,10.00
05/15/2007,19:05,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/15/2007,19:07,1507.25,1507.25,1507.25,1507.25,0,11,11.00
05/15/2007,19:11,1507.50,1507.50,1507.50,1507.50,12,0,12.00
05/15/2007,19:12,1507.25,1507.25,1507.25,1507.25,0,2,2.00
05/15/2007,19:14,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:15,1507.50,1507.50,1507.50,1507.50,10,0,10.00
05/15/2007,19:19,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:25,1507.25,1507.25,1507.25,1507.25,0,31,31.00
05/15/2007,19:27,1507.50,1507.50,1507.25,1507.25,5,2,7.00
05/15/2007,19:28,1507.25,1507.25,1507.25,1507.25,0,10,10.00
05/15/2007,19:31,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/15/2007,19:32,1507.50,1507.50,1507.50,1507.50,50,0,50.00
05/15/2007,19:34,1507.50,1507.50,1507.50,1507.50,5,0,5.00
05/15/2007,19:36,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/15/2007,19:39,1507.25,1507.25,1507.25,1507.25,0,10,10.00
05/15/2007,19:40,1507.25,1507.50,1507.25,1507.50,100,11,111.00
05/15/2007,19:42,1507.25,1507.25,1507.25,1507.25,0,3,3.00
05/15/2007,19:43,1507.50,1507.50,1507.50,1507.50,9,0,9.00
05/15/2007,19:44,1507.50,1507.50,1507.50,1507.50,23,0,23.00
05/15/2007,19:45,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:46,1507.25,1507.25,1507.25,1507.25,0,50,50.00
05/15/2007,19:47,1507.25,1507.50,1507.25,1507.50,305,20,325.00
05/15/2007,19:48,1507.50,1507.50,1507.50,1507.50,46,0,46.00
05/15/2007,19:52,1507.50,1507.50,1507.50,1507.50,3,0,3.00
05/15/2007,19:53,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:54,1507.25,1507.25,1507.25,1507.25,0,3,3.00
05/15/2007,19:55,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:56,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,19:57,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,20:00,1507.50,1507.50,1507.50,1507.50,14,0,14.00
05/15/2007,20:02,1507.25,1507.25,1507.25,1507.25,0,25,25.00
05/15/2007,20:05,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/15/2007,20:07,1507.25,1507.25,1507.25,1507.25,0,2,2.00
05/15/2007,20:08,1507.25,1507.50,1507.25,1507.25,2,541,543.00
05/15/2007,20:09,1507.25,1507.25,1507.00,1507.25,55,227,282.00
05/15/2007,20:10,1507.25,1507.25,1507.25,1507.25,1,0,1.00
05/15/2007,20:11,1507.00,1507.00,1507.00,1507.00,0,1,1.00
05/15/2007,20:15,1507.00,1507.00,1506.75,1506.75,0,53,53.00
05/15/2007,20:16,1507.00,1507.00,1506.75,1506.75,1,1,2.00
05/15/2007,20:17,1506.75,1506.75,1506.75,1506.75,0,4,4.00
05/15/2007,20:19,1507.00,1507.00,1507.00,1507.00,69,0,69.00
05/15/2007,20:20,1506.75,1506.75,1506.75,1506.75,0,2,2.00
05/15/2007,20:21,1507.00,1507.00,1507.00,1507.00,22,0,22.00
05/15/2007,20:22,1507.00,1507.00,1507.00,1507.00,141,0,141.00
05/15/2007,20:25,1507.00,1507.00,1507.00,1507.00,1,0,1.00
05/15/2007,20:30,1507.25,1507.25,1507.00,1507.00,20,15,35.00
05/15/2007,20:31,1507.25,1507.25,1507.25,1507.25,4,0,4.00
05/15/2007,20:32,1507.25,1507.25,1507.25,1507.25,17,0,17.00
05/15/2007,20:33,1507.25,1507.25,1507.25,1507.25,54,0,54.00
05/15/2007,20:34,1507.25,1507.50,1507.25,1507.50,303,0,303.00
05/15/2007,20:35,1507.50,1507.50,1507.50,1507.50,69,0,69.00
05/15/2007,20:36,1507.50,1507.50,1507.50,1507.50,16,0,16.00
05/15/2007,20:37,1507.50,1507.75,1507.50,1507.75,110,0,110.00
05/15/2007,20:39,1507.75,1507.75,1507.50,1507.50,4,10,14.00
05/15/2007,20:40,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,20:42,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/15/2007,20:43,1507.75,1507.75,1507.75,1507.75,107,0,107.00
05/15/2007,20:44,1508.00,1508.00,1507.75,1507.75,1,1,2.00
05/15/2007,20:46,1508.00,1508.00,1508.00,1508.00,4,0,4.00
05/15/2007,20:49,1507.75,1507.75,1507.75,1507.75,0,4,4.00
05/15/2007,20:50,1507.75,1507.75,1507.75,1507.75,0,15,15.00
05/15/2007,20:51,1507.75,1507.75,1507.75,1507.75,0,22,22.00
05/15/2007,20:53,1507.50,1507.50,1507.50,1507.50,0,100,100.00
05/15/2007,20:54,1507.75,1507.75,1507.50,1507.50,4,20,24.00
05/15/2007,20:56,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,20:57,1507.75,1507.75,1507.75,1507.75,35,0,35.00
05/15/2007,20:58,1507.75,1507.75,1507.75,1507.75,7,0,7.00
05/15/2007,21:00,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,21:01,1507.75,1507.75,1507.75,1507.75,5,0,5.00
05/15/2007,21:02,1507.75,1508.00,1507.75,1508.00,4,0,4.00
05/15/2007,21:03,1508.00,1508.00,1508.00,1508.00,101,0,101.00
05/15/2007,21:04,1508.00,1508.00,1508.00,1508.00,12,0,12.00
05/15/2007,21:05,1508.00,1508.00,1508.00,1508.00,5,0,5.00
05/15/2007,21:06,1508.00,1508.00,1508.00,1508.00,87,0,87.00
05/15/2007,21:07,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,21:08,1507.75,1507.75,1507.75,1507.75,0,20,20.00
05/15/2007,21:10,1507.75,1507.75,1507.50,1507.50,1,6,7.00
05/15/2007,21:12,1507.75,1508.00,1507.75,1508.00,4,0,4.00
05/15/2007,21:14,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,21:15,1507.75,1507.75,1507.75,1507.75,0,5,5.00
05/15/2007,21:16,1507.75,1507.75,1507.75,1507.75,0,6,6.00
05/15/2007,21:17,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,21:18,1507.50,1507.50,1507.50,1507.50,0,122,122.00
05/15/2007,21:20,1507.50,1507.50,1507.50,1507.50,0,4,4.00
05/15/2007,21:21,1507.50,1507.75,1507.25,1507.50,6,11,17.00
05/15/2007,21:22,1507.50,1507.50,1507.50,1507.50,9,0,9.00
05/15/2007,21:23,1507.50,1507.50,1507.50,1507.50,10,0,10.00
05/15/2007,21:25,1507.50,1507.50,1507.50,1507.50,14,0,14.00
05/15/2007,21:27,1507.50,1507.50,1507.50,1507.50,10,0,10.00
05/15/2007,21:28,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,21:30,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/15/2007,21:35,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/15/2007,21:37,1507.75,1507.75,1507.50,1507.75,3,10,13.00
05/15/2007,21:38,1507.75,1508.00,1507.75,1508.00,58,0,58.00
05/15/2007,21:39,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/15/2007,21:41,1508.00,1508.00,1507.75,1507.75,6,4,10.00
05/15/2007,21:43,1508.00,1508.00,1507.75,1507.75,5,24,29.00
05/15/2007,21:45,1507.75,1508.00,1507.50,1507.50,2,11,13.00
05/15/2007,21:46,1507.75,1508.00,1507.75,1508.00,15,0,15.00
05/15/2007,21:47,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,21:53,1507.75,1508.00,1507.75,1508.00,2,1,3.00
05/15/2007,21:54,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/15/2007,21:56,1507.75,1507.75,1507.75,1507.75,0,17,17.00
05/15/2007,21:58,1507.75,1508.00,1507.75,1508.00,1,6,7.00
05/15/2007,22:02,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,22:03,1508.00,1508.00,1508.00,1508.00,2,0,2.00
05/15/2007,22:04,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,22:05,1508.00,1508.00,1508.00,1508.00,63,0,63.00
05/15/2007,22:08,1508.25,1508.25,1508.00,1508.00,3,1,4.00
05/15/2007,22:12,1507.75,1507.75,1507.75,1507.75,0,104,104.00
05/15/2007,22:14,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,22:18,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/15/2007,22:25,1508.00,1508.00,1507.75,1507.75,1,1,2.00
05/15/2007,22:26,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/15/2007,22:28,1507.75,1507.75,1507.75,1507.75,0,5,5.00
05/15/2007,22:29,1507.75,1507.75,1507.75,1507.75,0,10,10.00
05/15/2007,22:30,1508.00,1508.00,1507.75,1507.75,1,2,3.00
05/15/2007,22:32,1507.75,1507.75,1507.75,1507.75,0,36,36.00
05/15/2007,22:34,1507.75,1507.75,1507.75,1507.75,0,14,14.00
05/15/2007,22:38,1507.75,1507.75,1507.75,1507.75,0,8,8.00
05/15/2007,22:39,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,22:40,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/15/2007,22:43,1507.75,1507.75,1507.75,1507.75,0,5,5.00
05/15/2007,22:44,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/15/2007,22:48,1507.50,1507.50,1507.50,1507.50,0,3,3.00
05/15/2007,22:55,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/15/2007,22:56,1507.75,1507.75,1507.50,1507.50,3,1,4.00
05/15/2007,22:58,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/15/2007,23:00,1507.50,1507.50,1507.50,1507.50,0,5,5.00
05/15/2007,23:09,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/15/2007,23:10,1507.75,1507.75,1507.75,1507.75,29,0,29.00
05/15/2007,23:13,1507.75,1507.75,1507.75,1507.75,24,0,24.00
05/15/2007,23:15,1507.50,1507.50,1507.50,1507.50,0,49,49.00
05/15/2007,23:23,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/15/2007,23:26,1507.25,1507.25,1507.25,1507.25,0,24,24.00
05/15/2007,23:28,1507.25,1507.25,1507.25,1507.25,0,2,2.00
05/15/2007,23:30,1507.50,1507.50,1507.50,1507.50,4,0,4.00
05/15/2007,23:31,1507.50,1507.50,1507.50,1507.50,17,0,17.00
05/15/2007,23:39,1507.75,1507.75,1507.75,1507.75,5,0,5.00
05/15/2007,23:45,1507.75,1507.75,1507.75,1507.75,18,0,18.00
05/15/2007,23:46,1507.75,1507.75,1507.75,1507.75,19,0,19.00
05/15/2007,23:47,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/15/2007,23:49,1507.75,1507.75,1507.75,1507.75,1,0,1.00
05/15/2007,23:51,1507.75,1507.75,1507.75,1507.75,10,0,10.00
05/15/2007,23:53,1507.50,1507.50,1507.50,1507.50,0,3,3.00
05/15/2007,23:57,1507.75,1507.75,1507.75,1507.75,7,0,7.00
05/15/2007,23:58,1507.75,1507.75,1507.75,1507.75,6,0,6.00
05/15/2007,23:59,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/16/2007,00:00,1507.75,1507.75,1507.75,1507.75,6,0,6.00
05/16/2007,00:01,1507.75,1507.75,1507.50,1507.75,2,4,6.00
05/16/2007,00:02,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/16/2007,00:05,1507.75,1507.75,1507.75,1507.75,10,0,10.00
05/16/2007,00:07,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/16/2007,00:11,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/16/2007,00:15,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/16/2007,00:16,1508.00,1508.00,1508.00,1508.00,1,0,1.00
05/16/2007,00:17,1508.00,1508.00,1508.00,1508.00,120,0,120.00
05/16/2007,00:18,1508.00,1508.00,1508.00,1508.00,7,0,7.00
05/16/2007,00:19,1508.25,1508.25,1508.25,1508.25,112,0,112.00
05/16/2007,00:20,1508.25,1508.25,1508.25,1508.25,98,0,98.00
05/16/2007,00:22,1508.25,1508.25,1508.25,1508.25,11,0,11.00
05/16/2007,00:23,1508.25,1508.25,1508.25,1508.25,2,0,2.00
05/16/2007,00:28,1508.25,1508.25,1508.25,1508.25,4,0,4.00
05/16/2007,00:29,1508.25,1508.25,1508.25,1508.25,18,0,18.00
05/16/2007,00:32,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/16/2007,00:33,1508.50,1508.50,1508.25,1508.25,6,20,26.00
05/16/2007,00:35,1508.50,1508.50,1508.50,1508.50,93,0,93.00
05/16/2007,00:38,1508.50,1508.50,1508.25,1508.50,66,5,71.00
05/16/2007,00:39,1508.50,1508.50,1508.50,1508.50,100,0,100.00
05/16/2007,00:42,1508.50,1508.50,1508.50,1508.50,1,0,1.00
05/16/2007,00:47,1508.25,1508.25,1508.00,1508.00,0,133,133.00
05/16/2007,00:48,1508.00,1508.00,1508.00,1508.00,0,5,5.00
05/16/2007,00:49,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/16/2007,00:50,1508.25,1508.25,1508.00,1508.00,1,6,7.00
05/16/2007,00:52,1508.25,1508.25,1508.25,1508.25,81,0,81.00
05/16/2007,00:53,1508.00,1508.00,1508.00,1508.00,0,103,103.00
05/16/2007,00:54,1508.00,1508.00,1508.00,1508.00,0,30,30.00
05/16/2007,00:55,1508.00,1508.00,1508.00,1508.00,0,68,68.00
05/16/2007,00:58,1508.00,1508.25,1508.00,1508.25,20,1,21.00
05/16/2007,00:59,1508.00,1508.25,1508.00,1508.25,2,25,27.00
05/16/2007,01:01,1508.25,1508.50,1508.25,1508.25,30,5,35.00
05/16/2007,01:02,1508.00,1508.00,1508.00,1508.00,0,3,3.00
05/16/2007,01:03,1508.00,1508.00,1508.00,1508.00,0,29,29.00
05/16/2007,01:04,1508.25,1508.25,1508.25,1508.25,8,0,8.00
05/16/2007,01:05,1508.00,1508.00,1507.75,1507.75,0,71,71.00
05/16/2007,01:06,1508.00,1508.00,1508.00,1508.00,32,0,32.00
05/16/2007,01:07,1507.75,1508.00,1507.75,1508.00,10,47,57.00
05/16/2007,01:08,1508.25,1508.25,1508.00,1508.00,23,45,68.00
05/16/2007,01:09,1508.25,1508.25,1508.25,1508.25,31,0,31.00
05/16/2007,01:10,1508.25,1508.25,1508.25,1508.25,1,0,1.00
05/16/2007,01:11,1508.25,1508.25,1508.25,1508.25,26,0,26.00
05/16/2007,01:12,1508.25,1508.50,1508.25,1508.25,3,1,4.00
05/16/2007,01:13,1508.50,1508.50,1508.25,1508.25,10,1,11.00
05/16/2007,01:14,1508.50,1508.50,1508.25,1508.25,1,4,5.00
05/16/2007,01:15,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/16/2007,01:16,1508.00,1508.25,1508.00,1508.25,15,50,65.00
05/16/2007,01:17,1508.25,1508.50,1507.75,1508.50,349,72,421.00
05/16/2007,01:18,1508.25,1508.25,1508.25,1508.25,0,9,9.00
05/16/2007,01:19,1508.50,1508.50,1508.50,1508.50,48,0,48.00
05/16/2007,01:20,1508.75,1508.75,1508.25,1508.50,123,137,260.00
05/16/2007,01:21,1508.25,1508.50,1508.25,1508.50,196,110,306.00
05/16/2007,01:22,1508.50,1508.50,1508.50,1508.50,53,0,53.00
05/16/2007,01:23,1508.50,1508.50,1508.50,1508.50,81,0,81.00
05/16/2007,01:24,1508.50,1508.50,1508.50,1508.50,43,0,43.00
05/16/2007,01:25,1508.25,1508.25,1508.00,1508.25,18,118,136.00
05/16/2007,01:26,1508.25,1508.25,1508.25,1508.25,33,0,33.00
05/16/2007,01:27,1508.50,1508.50,1508.25,1508.25,6,150,156.00
05/16/2007,01:28,1508.25,1508.25,1508.25,1508.25,0,2,2.00
05/16/2007,01:29,1508.50,1508.75,1508.50,1508.50,155,95,250.00
05/16/2007,01:30,1508.50,1508.50,1508.50,1508.50,0,41,41.00
05/16/2007,01:31,1508.50,1508.50,1508.50,1508.50,0,3,3.00
05/16/2007,01:32,1508.75,1508.75,1508.75,1508.75,5,0,5.00
05/16/2007,01:33,1508.50,1508.50,1508.50,1508.50,0,58,58.00
05/16/2007,01:35,1508.50,1508.50,1508.25,1508.25,0,101,101.00
05/16/2007,01:36,1508.50,1508.50,1508.50,1508.50,171,0,171.00
05/16/2007,01:37,1508.50,1508.50,1508.50,1508.50,126,0,126.00
05/16/2007,01:38,1508.50,1508.50,1508.50,1508.50,25,0,25.00
05/16/2007,01:39,1508.50,1508.50,1508.25,1508.25,205,2,207.00
05/16/2007,01:40,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/16/2007,01:41,1508.50,1508.50,1508.50,1508.50,62,0,62.00
05/16/2007,01:42,1508.50,1508.50,1508.50,1508.50,30,0,30.00
05/16/2007,01:43,1508.50,1508.50,1508.50,1508.50,40,0,40.00
05/16/2007,01:44,1508.50,1508.50,1507.75,1508.00,318,390,708.00
05/16/2007,01:45,1508.25,1508.25,1507.75,1507.75,1,36,37.00
05/16/2007,01:46,1507.75,1507.75,1507.50,1507.75,4,153,157.00
05/16/2007,01:47,1507.75,1507.75,1507.75,1507.75,20,0,20.00
05/16/2007,01:48,1507.75,1507.75,1507.75,1507.75,184,0,184.00
05/16/2007,01:49,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/16/2007,01:50,1507.75,1507.75,1507.75,1507.75,57,0,57.00
05/16/2007,01:51,1507.75,1507.75,1507.50,1507.75,102,10,112.00
05/16/2007,01:52,1508.00,1508.25,1508.00,1508.25,47,30,77.00
05/16/2007,01:54,1508.00,1508.00,1508.00,1508.00,0,27,27.00
05/16/2007,01:58,1508.00,1508.00,1508.00,1508.00,0,5,5.00
05/16/2007,01:59,1508.00,1508.25,1508.00,1508.00,1,77,78.00
05/16/2007,02:00,1508.00,1508.00,1507.75,1508.00,8,38,46.00
05/16/2007,02:01,1508.00,1508.25,1508.00,1508.25,84,174,258.00
05/16/2007,02:02,1508.25,1508.50,1508.00,1508.25,167,487,654.00
05/16/2007,02:03,1508.00,1508.25,1508.00,1508.25,146,6,152.00
05/16/2007,02:04,1508.25,1508.25,1508.00,1508.00,50,6,56.00
05/16/2007,02:05,1508.00,1508.00,1507.75,1507.75,0,144,144.00
05/16/2007,02:06,1507.50,1507.50,1507.50,1507.50,0,110,110.00
05/16/2007,02:07,1507.50,1507.75,1507.50,1507.75,27,116,143.00
05/16/2007,02:08,1507.50,1508.00,1507.50,1507.75,41,3,44.00
05/16/2007,02:09,1507.75,1508.00,1507.75,1507.75,7,75,82.00
05/16/2007,02:10,1507.50,1507.75,1507.50,1507.75,148,5,153.00
05/16/2007,02:11,1507.75,1507.75,1507.75,1507.75,10,0,10.00
05/16/2007,02:12,1508.00,1508.25,1508.00,1508.25,319,0,319.00
05/16/2007,02:13,1508.00,1508.00,1507.75,1507.75,0,75,75.00
05/16/2007,02:14,1507.75,1507.75,1507.50,1507.50,0,57,57.00
05/16/2007,02:15,1507.50,1507.50,1507.50,1507.50,0,13,13.00
05/16/2007,02:16,1507.50,1507.50,1507.25,1507.25,0,120,120.00
05/16/2007,02:17,1507.25,1507.25,1507.00,1507.00,0,14,14.00
05/16/2007,02:18,1507.25,1507.25,1507.25,1507.25,1,0,1.00
05/16/2007,02:19,1507.00,1507.50,1507.00,1507.50,125,40,165.00
05/16/2007,02:20,1507.25,1507.50,1507.25,1507.50,6,65,71.00
05/16/2007,02:21,1507.25,1507.50,1507.25,1507.25,1,126,127.00
05/16/2007,02:22,1507.25,1507.50,1507.25,1507.25,1,128,129.00
05/16/2007,02:23,1507.25,1507.50,1507.25,1507.50,2,15,17.00
05/16/2007,02:24,1507.25,1507.50,1507.25,1507.50,1,103,104.00
05/16/2007,02:26,1507.25,1507.50,1507.25,1507.25,14,77,91.00
05/16/2007,02:27,1507.25,1507.25,1507.25,1507.25,0,61,61.00
05/16/2007,02:28,1507.50,1507.50,1507.50,1507.50,115,0,115.00
05/16/2007,02:29,1507.50,1507.75,1507.50,1507.75,225,26,251.00
05/16/2007,02:30,1507.75,1507.75,1507.75,1507.75,8,0,8.00
05/16/2007,02:31,1508.00,1508.00,1507.50,1507.75,2,66,68.00
05/16/2007,02:32,1507.50,1507.75,1507.50,1507.75,36,138,174.00
05/16/2007,02:33,1507.75,1507.75,1507.50,1507.75,5,1,6.00
05/16/2007,02:34,1507.75,1507.75,1507.75,1507.75,13,0,13.00
05/16/2007,02:35,1507.50,1507.50,1507.50,1507.50,0,21,21.00
05/16/2007,02:36,1507.50,1507.50,1507.50,1507.50,0,1,1.00
05/16/2007,02:37,1507.50,1507.50,1507.50,1507.50,0,18,18.00
05/16/2007,02:38,1507.50,1507.50,1507.50,1507.50,0,6,6.00
05/16/2007,02:40,1507.25,1507.25,1507.25,1507.25,0,2,2.00
05/16/2007,02:41,1507.25,1507.50,1507.25,1507.50,66,7,73.00
05/16/2007,02:42,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/16/2007,02:43,1507.25,1507.25,1507.25,1507.25,0,1,1.00
05/16/2007,02:44,1507.50,1507.75,1507.25,1507.75,60,50,110.00
05/16/2007,02:45,1507.75,1507.75,1507.50,1507.50,3,29,32.00
05/16/2007,02:46,1507.50,1507.75,1507.50,1507.50,1,36,37.00
05/16/2007,02:47,1507.25,1507.50,1507.25,1507.50,21,1,22.00
05/16/2007,02:49,1507.75,1507.75,1507.50,1507.50,5,90,95.00
05/16/2007,02:50,1507.25,1507.50,1507.25,1507.50,24,162,186.00
05/16/2007,02:51,1507.50,1507.75,1507.50,1507.75,127,0,127.00
05/16/2007,02:52,1507.50,1507.75,1507.50,1507.75,2,2,4.00
05/16/2007,02:53,1507.75,1507.75,1507.75,1507.75,17,0,17.00
05/16/2007,02:54,1507.50,1507.75,1507.50,1507.50,3,9,12.00
05/16/2007,02:55,1507.75,1508.00,1507.75,1508.00,174,0,174.00
05/16/2007,02:56,1507.75,1508.00,1507.75,1508.00,6,1,7.00
05/16/2007,02:57,1508.00,1508.00,1508.00,1508.00,32,0,32.00
05/16/2007,02:58,1508.00,1508.00,1507.75,1507.75,202,1,203.00
05/16/2007,02:59,1508.00,1508.00,1508.00,1508.00,115,0,115.00
05/16/2007,03:00,1508.25,1508.25,1508.00,1508.00,1,73,74.00
05/16/2007,03:01,1507.75,1508.00,1507.75,1507.75,3,50,53.00
05/16/2007,03:02,1507.75,1507.75,1507.75,1507.75,0,58,58.00
05/16/2007,03:03,1507.75,1507.75,1507.75,1507.75,0,45,45.00
05/16/2007,03:04,1508.00,1508.25,1508.00,1508.25,96,0,96.00
05/16/2007,03:05,1508.25,1508.75,1508.25,1508.75,808,155,963.00
05/16/2007,03:06,1508.75,1508.75,1508.50,1508.75,10,4,14.00
05/16/2007,03:07,1508.75,1508.75,1508.50,1508.50,87,1,88.00
05/16/2007,03:08,1508.75,1509.00,1508.75,1508.75,157,157,314.00
05/16/2007,03:09,1509.00,1509.25,1509.00,1509.00,641,26,667.00
05/16/2007,03:10,1509.00,1509.25,1509.00,1509.00,320,95,415.00
05/16/2007,03:11,1508.75,1508.75,1508.75,1508.75,0,10,10.00
05/16/2007,03:12,1509.00,1509.00,1508.75,1508.75,5,3,8.00
05/16/2007,03:13,1509.00,1509.25,1509.00,1509.00,118,13,131.00
05/16/2007,03:14,1509.00,1509.25,1508.75,1509.00,457,473,930.00
05/16/2007,03:15,1509.00,1509.50,1509.00,1509.25,578,27,605.00
05/16/2007,03:16,1509.25,1509.75,1509.25,1509.50,552,246,798.00
05/16/2007,03:17,1509.50,1509.50,1509.25,1509.25,17,154,171.00
05/16/2007,03:18,1509.25,1509.50,1509.25,1509.25,1,168,169.00
05/16/2007,03:19,1509.00,1509.25,1509.00,1509.00,6,218,224.00
05/16/2007,03:20,1508.75,1508.75,1508.75,1508.75,0,100,100.00
05/16/2007,03:21,1508.50,1508.50,1508.50,1508.50,0,148,148.00
05/16/2007,03:22,1508.50,1508.75,1508.50,1508.50,100,5,105.00
05/16/2007,03:23,1508.50,1508.50,1508.50,1508.50,0,1,1.00
05/16/2007,03:24,1508.75,1508.75,1508.50,1508.75,2,144,146.00
05/16/2007,03:25,1508.50,1509.00,1508.50,1509.00,226,5,231.00
05/16/2007,03:26,1509.00,1509.00,1509.00,1509.00,84,0,84.00
05/16/2007,03:27,1509.00,1509.25,1509.00,1509.25,63,0,63.00
05/16/2007,03:28,1509.25,1509.25,1509.00,1509.00,1,24,25.00
05/16/2007,03:29,1509.00,1509.00,1508.75,1508.75,0,32,32.00
05/16/2007,03:30,1508.75,1508.75,1508.50,1508.50,0,45,45.00
05/16/2007,03:31,1508.50,1508.75,1508.50,1508.75,16,20,36.00
05/16/2007,03:32,1508.75,1508.75,1508.75,1508.75,9,0,9.00
05/16/2007,03:33,1508.75,1508.75,1508.50,1508.50,1,168,169.00
05/16/2007,03:34,1508.50,1508.75,1508.50,1508.50,27,25,52.00
05/16/2007,03:36,1508.75,1508.75,1508.75,1508.75,1,0,1.00
05/16/2007,03:37,1508.75,1509.00,1508.75,1509.00,115,0,115.00
05/16/2007,03:38,1508.75,1509.00,1508.75,1508.75,3,64,67.00
05/16/2007,03:39,1508.75,1508.75,1508.75,1508.75,0,25,25.00
05/16/2007,03:40,1509.00,1509.00,1508.50,1508.50,40,15,55.00
05/16/2007,03:41,1508.50,1508.50,1508.50,1508.50,0,62,62.00
05/16/2007,03:42,1508.50,1508.75,1508.50,1508.50,5,7,12.00
05/16/2007,03:43,1508.50,1508.50,1508.25,1508.25,0,36,36.00
05/16/2007,03:44,1508.50,1508.50,1508.25,1508.50,5,1,6.00
05/16/2007,03:45,1508.25,1508.25,1508.00,1508.25,6,106,112.00
05/16/2007,03:46,1508.00,1508.25,1508.00,1508.25,2,52,54.00
05/16/2007,03:47,1508.25,1508.25,1508.25,1508.25,81,0,81.00
05/16/2007,03:48,1508.25,1508.25,1508.25,1508.25,36,0,36.00
05/16/2007,03:49,1508.25,1508.25,1508.00,1508.25,9,26,35.00
05/16/2007,03:50,1508.25,1508.50,1508.25,1508.25,86,2,88.00
05/16/2007,03:51,1508.50,1508.50,1508.00,1508.25,13,32,45.00
05/16/2007,03:52,1508.25,1508.25,1508.25,1508.25,0,7,7.00
05/16/2007,03:53,1508.50,1508.50,1508.25,1508.25,2,3,5.00
05/16/2007,03:54,1508.25,1508.25,1508.25,1508.25,0,3,3.00
05/16/2007,03:55,1508.00,1508.25,1508.00,1508.25,2,30,32.00
05/16/2007,03:57,1508.25,1508.50,1508.25,1508.25,97,1,98.00
05/16/2007,03:58,1508.25,1508.50,1508.25,1508.50,2,13,15.00
05/16/2007,03:59,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/16/2007,04:00,1508.25,1508.25,1508.25,1508.25,0,11,11.00
05/16/2007,04:01,1508.25,1508.25,1508.00,1508.00,4,138,142.00
05/16/2007,04:02,1508.25,1508.25,1508.25,1508.25,49,0,49.00
05/16/2007,04:03,1508.00,1508.00,1508.00,1508.00,0,1,1.00
05/16/2007,04:04,1508.25,1508.25,1507.50,1507.50,75,223,298.00
05/16/2007,04:05,1507.75,1508.00,1507.75,1508.00,92,0,92.00
05/16/2007,04:06,1507.75,1508.00,1507.75,1508.00,1,10,11.00
05/16/2007,04:07,1508.00,1508.25,1508.00,1508.25,228,0,228.00
05/16/2007,04:08,1508.25,1508.50,1508.25,1508.50,14,46,60.00
05/16/2007,04:09,1508.25,1508.25,1508.00,1508.00,6,26,32.00
05/16/2007,04:10,1508.25,1508.25,1508.00,1508.25,18,2,20.00
05/16/2007,04:11,1508.25,1508.50,1508.25,1508.25,17,1,18.00
05/16/2007,04:12,1508.50,1508.50,1508.25,1508.50,2,1,3.00
05/16/2007,04:13,1508.50,1508.50,1508.50,1508.50,10,0,10.00
05/16/2007,04:14,1508.50,1508.50,1508.50,1508.50,10,0,10.00
05/16/2007,04:15,1508.50,1508.50,1508.00,1508.25,113,347,460.00
05/16/2007,04:16,1508.00,1508.25,1508.00,1508.25,16,1,17.00
05/16/2007,04:17,1508.25,1508.50,1508.25,1508.25,57,28,85.00
05/16/2007,04:18,1508.25,1508.50,1508.25,1508.50,2,11,13.00
05/16/2007,04:19,1508.50,1508.50,1508.50,1508.50,212,0,212.00
05/16/2007,04:21,1508.50,1508.50,1508.50,1508.50,27,0,27.00
05/16/2007,04:22,1508.50,1508.75,1508.50,1508.50,204,1,205.00
05/16/2007,04:23,1508.50,1508.50,1508.50,1508.50,0,140,140.00
05/16/2007,04:24,1508.25,1508.25,1508.25,1508.25,0,452,452.00
05/16/2007,04:25,1508.25,1508.25,1508.25,1508.25,0,32,32.00
05/16/2007,04:26,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/16/2007,04:27,1508.00,1508.25,1508.00,1508.25,4,5,9.00
05/16/2007,04:29,1508.25,1508.50,1508.25,1508.50,86,0,86.00
05/16/2007,04:30,1508.25,1508.25,1508.25,1508.25,0,94,94.00
05/16/2007,04:31,1508.25,1508.25,1508.25,1508.25,0,1,1.00
05/16/2007,04:32,1508.25,1508.25,1508.00,1508.25,51,7,58.00
05/16/2007,04:34,1508.00,1508.00,1508.00,1508.00,0,124,124.00
05/16/2007,04:35,1508.00,1508.25,1508.00,1508.25,1,41,42.00
05/16/2007,04:37,1508.25,1508.25,1508.00,1508.00,12,147,159.00
05/16/2007,04:38,1508.00,1508.00,1508.00,1508.00,0,4,4.00
05/16/2007,04:39,1508.00,1508.00,1508.00,1508.00,0,2,2.00
05/16/2007,04:40,1508.00,1508.25,1508.00,1508.25,1,76,77.00
05/16/2007,04:42,1508.00,1508.25,1508.00,1508.00,3,3,6.00
05/16/2007,04:43,1508.00,1508.25,1508.00,1508.25,6,6,12.00
05/16/2007,04:44,1508.00,1508.00,1508.00,1508.00,0,50,50.00
05/16/2007,04:45,1508.00,1508.25,1508.00,1508.00,2,9,11.00
05/16/2007,04:46,1508.25,1508.25,1508.00,1508.00,2,26,28.00
05/16/2007,04:47,1508.25,1508.25,1508.00,1508.00,1,1,2.00
05/16/2007,04:48,1508.00,1508.00,1507.75,1507.75,0,2,2.00
05/16/2007,04:49,1508.00,1508.00,1508.00,1508.00,51,0,51.00
05/16/2007,04:51,1508.00,1508.00,1508.00,1508.00,15,0,15.00
05/16/2007,04:52,1508.00,1508.00,1508.00,1508.00,2,0,2.00
05/16/2007,04:53,1508.00,1508.00,1508.00,1508.00,35,0,35.00
05/16/2007,04:54,1508.00,1508.00,1508.00,1508.00,45,0,45.00
05/16/2007,04:55,1507.75,1507.75,1507.50,1507.75,13,106,119.00
05/16/2007,04:56,1507.75,1507.75,1507.50,1507.50,10,230,240.00
05/16/2007,04:57,1507.50,1507.50,1507.25,1507.25,4,35,39.00
05/16/2007,04:58,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/16/2007,04:59,1507.25,1507.25,1507.00,1507.00,0,345,345.00
05/16/2007,05:00,1507.25,1507.25,1507.25,1507.25,282,0,282.00
05/16/2007,05:01,1507.50,1507.50,1507.25,1507.25,1,5,6.00
05/16/2007,05:02,1507.25,1507.50,1507.25,1507.25,1,95,96.00
05/16/2007,05:03,1507.25,1507.50,1507.25,1507.25,2,77,79.00
05/16/2007,05:04,1507.25,1507.50,1507.25,1507.50,3,3,6.00
05/16/2007,05:05,1507.50,1507.50,1507.50,1507.50,3,0,3.00
05/16/2007,05:06,1507.25,1507.50,1507.25,1507.50,1,173,174.00
05/16/2007,05:07,1507.25,1507.25,1507.00,1507.00,0,54,54.00
05/16/2007,05:08,1507.00,1507.50,1507.00,1507.25,84,4,88.00
05/16/2007,05:09,1507.25,1507.25,1507.25,1507.25,0,78,78.00
05/16/2007,05:10,1507.25,1507.25,1507.25,1507.25,0,16,16.00
05/16/2007,05:11,1507.25,1507.25,1507.25,1507.25,0,17,17.00
05/16/2007,05:12,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/16/2007,05:13,1507.50,1507.50,1507.50,1507.50,2,0,2.00
05/16/2007,05:14,1507.50,1507.50,1507.50,1507.50,1,0,1.00
05/16/2007,05:15,1507.50,1508.00,1507.50,1507.75,501,2,503.00
05/16/2007,05:16,1508.00,1508.25,1507.75,1507.75,185,78,263.00
05/16/2007,05:17,1507.75,1507.75,1507.75,1507.75,0,37,37.00
05/16/2007,05:20,1507.75,1507.75,1507.50,1507.50,0,4,4.00
05/16/2007,05:21,1507.50,1507.50,1507.50,1507.50,0,2,2.00
05/16/2007,05:22,1507.75,1507.75,1507.75,1507.75,4,0,4.00
05/16/2007,05:23,1507.75,1507.75,1507.75,1507.75,2,0,2.00
05/16/2007,05:26,1507.75,1507.75,1507.75,1507.75,115,0,115.00
05/16/2007,05:27,1507.75,1507.75,1507.75,1507.75,17,0,17.00
05/16/2007,05:28,1507.75,1508.00,1507.75,1508.00,8,0,8.00
05/16/2007,05:29,1507.75,1507.75,1507.75,1507.75,0,106,106.00
05/16/2007,05:30,1507.75,1507.75,1507.75,1507.75,0,120,120.00
05/16/2007,05:31,1507.75,1507.75,1507.75,1507.75,0,68,68.00
05/16/2007,05:32,1507.75,1507.75,1507.75,1507.75,0,16,16.00
05/16/2007,05:33,1507.75,1507.75,1507.75,1507.75,0,8,8.00
05/16/2007,05:37,1508.00,1508.25,1508.00,1508.25,149,0,149.00
05/16/2007,05:38,1508.25,1508.50,1508.25,1508.25,223,2,225.00
05/16/2007,05:39,1508.00,1508.25,1508.00,1508.25,1,1,2.00
05/16/2007,05:40,1508.25,1508.25,1508.00,1508.00,2,88,90.00
05/16/2007,05:41,1507.75,1508.00,1507.75,1507.75,115,3,118.00
05/16/2007,05:42,1508.00,1508.00,1508.00,1508.00,66,0,66.00
05/16/2007,05:43,1508.00,1508.25,1508.00,1508.25,118,0,118.00
05/16/2007,05:44,1508.00,1508.00,1507.75,1507.75,0,30,30.00
05/16/2007,05:45,1508.00,1508.00,1508.00,1508.00,11,0,11.00
05/16/2007,05:46,1507.75,1508.00,1507.75,1507.75,186,20,206.00
05/16/2007,05:48,1508.00,1508.00,1507.75,1507.75,112,1,113.00
05/16/2007,05:49,1508.00,1508.00,1508.00,1508.00,11,0,11.00
05/16/2007,05:50,1507.75,1507.75,1507.75,1507.75,0,2,2.00
05/16/2007,05:51,1507.75,1507.75,1507.75,1507.75,0,218,218.00
05/16/2007,05:52,1507.75,1507.75,1507.75,1507.75,0,1,1.00
05/16/2007,05:53,1507.75,1508.00,1507.75,1507.75,1,153,154.00
05/16/2007,05:54,1507.75,1508.00,1507.75,1508.00,1,8,9.00
05/16/2007,05:55,1508.00,1508.50,1508.00,1508.25,647,193,840.00
05/16/2007,05:56,1508.25,1508.50,1508.25,1508.50,220,76,296.00
05/16/2007,05:57,1508.50,1508.50,1508.25,1508.50,200,1,201.00
05/16/2007,05:58,1508.50,1508.50,1508.25,1508.25,43,41,84.00
05/16/2007,05:59,1508.00,1508.25,1508.00,1508.25,1,171,172.00
05/16/2007,06:00,1508.00,1508.00,1508.00,1508.00,0,70,70.00
05/16/2007,06:01,1507.75,1507.75,1507.75,1507.75,0,187,187.00
05/16/2007,06:02,1507.50,1507.75,1507.50,1507.75,51,51,102.00
05/16/2007,06:03,1507.50,1507.50,1507.50,1507.50,0,17,17.00
05/16/2007,06:04,1507.50,1507.75,1507.50,1507.75,118,5,123.00
05/16/2007,06:05,1507.75,1507.75,1507.50,1507.50,3,1,4.00
05/16/2007,06:06,1507.50,1507.50,1507.25,1507.50,3,163,166.00
05/16/2007,06:07,1507.50,1507.50,1507.50,1507.50,74,0,74.00
05/16/2007,06:08,1507.75,1507.75,1507.50,1507.50,6,2,8.00
05/16/2007,06:09,1507.50,1507.75,1507.50,1507.75,51,3,54.00
05/16/2007,06:10,1507.75,1507.75,1507.75,1507.75,87,0,87.00
05/16/2007,06:11,1507.75,1508.00,1507.75,1507.75,201,2,203.00
05/16/2007,06:12,1507.75,1508.50,1507.75,1508.00,560,106,666.00
05/16/2007,06:14,1508.00,1508.25,1508.00,1508.25,99,4,103.00
05/16/2007,06:15,1508.50,1508.75,1508.25,1508.75,116,3,119.00
05/16/2007,06:16,1508.50,1508.75,1508.50,1508.50,14,141,155.00
05/16/2007,06:17,1508.25,1508.75,1508.25,1508.50,50,3,53.00
05/16/2007,06:18,1508.75,1509.00,1508.75,1508.75,299,2,301.00
05/16/2007,06:19,1509.00,1509.25,1509.00,1509.25,303,8,311.00
05/16/2007,06:20,1509.25,1509.50,1509.25,1509.25,88,14,102.00
05/16/2007,06:21,1509.25,1509.50,1509.25,1509.25,141,5,146.00
05/16/2007,06:22,1509.50,1509.50,1509.50,1509.50,278,0,278.00
05/16/2007,06:23,1509.50,1509.75,1509.50,1509.50,88,9,97.00
05/16/2007,06:24,1509.50,1509.75,1509.25,1509.50,41,176,217.00
05/16/2007,06:25,1509.25,1509.50,1509.25,1509.50,46,2,48.00
05/16/2007,06:26,1509.50,1509.50,1509.25,1509.25,11,1,12.00
05/16/2007,06:27,1509.25,1509.50,1509.25,1509.50,2,7,9.00
05/16/2007,06:28,1509.50,1509.50,1509.00,1509.00,11,656,667.00
05/16/2007,06:29,1509.00,1509.00,1509.00,1509.00,0,1,1.00
05/16/2007,06:30,1509.00,1509.00,1509.00,1509.00,0,19,19.00
05/16/2007,06:31,1509.00,1509.00,1509.00,1509.00,0,194,194.00
05/16/2007,06:32,1509.00,1509.00,1508.75,1509.00,7,22,29.00
05/16/2007,06:33,1508.75,1509.00,1508.75,1509.00,1,1,2.00
05/16/2007,06:34,1508.75,1509.00,1508.75,1509.00,4,2,6.00
05/16/2007,06:35,1509.00,1509.00,1509.00,1509.00,146,0,146.00
05/16/2007,06:36,1509.00,1509.25,1509.00,1509.25,96,0,96.00
05/16/2007,06:37,1509.25,1509.50,1509.25,1509.50,19,0,19.00
05/16/2007,06:38,1509.50,1509.50,1509.25,1509.25,1,30,31.00
05/16/2007,06:39,1509.50,1509.75,1509.25,1509.50,398,40,438.00
05/16/2007,06:40,1509.50,1509.50,1509.50,1509.50,15,0,15.00
05/16/2007,06:41,1509.50,1509.50,1509.25,1509.25,2,4,6.00
05/16/2007,06:42,1509.25,1509.25,1509.25,1509.25,0,3,3.00
05/16/2007,06:43,1509.50,1509.50,1509.50,1509.50,36,0,36.00
05/16/2007,06:44,1509.50,1509.50,1509.50,1509.50,1,0,1.00
05/16/2007,06:45,1509.25,1509.25,1509.25,1509.25,0,3,3.00
05/16/2007,06:46,1509.25,1509.25,1509.25,1509.25,0,8,8.00
05/16/2007,06:47,1509.50,1509.50,1509.25,1509.50,208,1,209.00
05/16/2007,06:48,1509.50,1509.75,1509.50,1509.50,113,7,120.00
05/16/2007,06:49,1509.50,1509.50,1509.25,1509.25,41,291,332.00
05/16/2007,06:50,1509.25,1509.25,1509.00,1509.25,190,6,196.00
05/16/2007,06:51,1509.25,1509.50,1509.25,1509.25,10,43,53.00
05/16/2007,06:52,1509.25,1509.50,1509.25,1509.50,475,136,611.00
05/16/2007,06:53,1509.50,1509.75,1509.25,1509.25,157,10,167.00
05/16/2007,06:54,1509.25,1510.25,1509.25,1510.25,806,69,875.00
05/16/2007,06:55,1510.00,1510.00,1509.75,1510.00,917,213,1130.00
05/16/2007,06:56,1510.00,1510.25,1510.00,1510.25,365,0,365.00
05/16/2007,06:57,1510.25,1510.50,1510.00,1510.25,236,365,601.00
05/16/2007,06:58,1510.25,1510.50,1510.25,1510.50,105,372,477.00
05/16/2007,06:59,1510.25,1510.50,1510.25,1510.25,42,403,445.00
05/16/2007,07:00,1510.50,1510.50,1510.00,1510.25,18,167,185.00
05/16/2007,07:01,1510.25,1510.25,1510.00,1510.25,15,311,326.00
05/16/2007,07:02,1510.00,1510.25,1510.00,1510.00,4,278,282.00
05/16/2007,07:03,1510.00,1510.25,1510.00,1510.00,1,41,42.00
05/16/2007,07:04,1510.00,1510.00,1509.75,1510.00,63,24,87.00
05/16/2007,07:05,1510.00,1510.25,1509.75,1510.25,193,3,196.00
05/16/2007,07:06,1510.25,1510.25,1510.00,1510.25,213,2,215.00
05/16/2007,07:07,1510.25,1510.25,1510.00,1510.25,109,1,110.00
05/16/2007,07:08,1510.25,1510.25,1510.00,1510.00,87,2,89.00
05/16/2007,07:09,1510.00,1510.00,1510.00,1510.00,0,321,321.00
05/16/2007,07:10,1510.00,1510.00,1509.75,1510.00,30,839,869.00
05/16/2007,07:11,1510.00,1510.00,1510.00,1510.00,151,0,151.00
05/16/2007,07:12,1510.00,1510.25,1510.00,1510.25,116,16,132.00
05/16/2007,07:13,1510.00,1510.25,1510.00,1510.25,2,293,295.00
05/16/2007,07:14,1510.25,1510.25,1509.75,1510.00,72,51,123.00
05/16/2007,07:15,1510.00,1510.25,1509.75,1510.00,21,107,128.00
05/16/2007,07:16,1510.00,1510.25,1510.00,1510.00,5,246,251.00
05/16/2007,07:17,1509.75,1510.00,1509.75,1509.75,1,6,7.00
05/16/2007,07:18,1510.00,1510.25,1510.00,1510.25,425,0,425.00
05/16/2007,07:19,1510.25,1511.25,1510.25,1511.25,2456,16,2472.00
05/16/2007,07:20,1511.00,1511.25,1510.75,1510.75,72,197,269.00
05/16/2007,07:21,1511.00,1511.00,1510.50,1510.75,53,401,454.00
05/16/2007,07:22,1510.75,1511.00,1510.50,1510.50,63,191,254.00
05/16/2007,07:23,1510.75,1511.00,1510.75,1510.75,315,2,317.00
05/16/2007,07:24,1510.75,1511.00,1510.75,1510.75,23,56,79.00
05/16/2007,07:25,1510.75,1511.25,1510.75,1510.75,306,107,413.00
05/16/2007,07:26,1511.00,1511.25,1510.75,1511.00,194,42,236.00
05/16/2007,07:27,1511.00,1511.25,1510.75,1510.75,231,231,462.00
05/16/2007,07:28,1511.00,1511.25,1510.75,1511.00,280,31,311.00
05/16/2007,07:29,1511.00,1511.25,1511.00,1511.25,255,432,687.00
05/16/2007,07:30,1511.25,1511.25,1510.75,1510.75,71,580,651.00
05/16/2007,07:31,1510.75,1513.00,1510.00,1511.00,3507,2790,6297.00
05/16/2007,07:32,1511.00,1511.25,1509.75,1510.25,1033,2060,3093.00
05/16/2007,07:33,1510.25,1510.25,1509.50,1510.00,961,2025,2986.00
05/16/2007,07:34,1510.00,1510.25,1509.75,1510.00,331,405,736.00
05/16/2007,07:35,1510.00,1510.25,1510.00,1510.25,55,686,741.00
05/16/2007,07:36,1510.00,1510.50,1510.00,1510.00,176,530,706.00
05/16/2007,07:37,1509.75,1510.00,1509.50,1510.00,416,561,977.00
05/16/2007,07:38,1510.00,1510.00,1509.75,1509.75,83,454,537.00
05/16/2007,07:39,1509.75,1509.75,1509.25,1509.75,248,1427,1675.00
05/16/2007,07:40,1509.50,1510.00,1509.50,1510.00,245,257,502.00
05/16/2007,07:41,1510.00,1510.25,1509.25,1509.50,207,580,787.00
05/16/2007,07:42,1509.25,1510.25,1509.00,1510.25,1398,377,1775.00
05/16/2007,07:43,1510.00,1510.25,1509.50,1509.50,1,377,378.00
05/16/2007,07:44,1509.75,1510.00,1509.75,1509.75,174,240,414.00
05/16/2007,07:45,1509.50,1510.00,1509.50,1509.75,60,27,87.00
05/16/2007,07:46,1510.00,1510.00,1509.75,1509.75,2,125,127.00
05/16/2007,07:47,1509.75,1510.00,1509.75,1509.75,1,128,129.00
05/16/2007,07:48,1509.75,1509.75,1509.75,1509.75,0,308,308.00
05/16/2007,07:49,1509.75,1509.75,1509.00,1509.50,91,477,568.00
05/16/2007,07:50,1509.50,1509.50,1509.25,1509.50,6,2,8.00
05/16/2007,07:51,1509.25,1509.50,1509.25,1509.50,24,13,37.00
05/16/2007,07:52,1509.50,1509.75,1509.25,1509.75,321,18,339.00
05/16/2007,07:53,1509.75,1509.75,1509.50,1509.75,18,4,22.00
05/16/2007,07:54,1509.50,1509.75,1509.50,1509.50,2,70,72.00
05/16/2007,07:55,1509.75,1509.75,1509.50,1509.75,5,4,9.00
05/16/2007,07:56,1509.50,1509.75,1509.25,1509.50,14,190,204.00
05/16/2007,07:57,1509.50,1509.50,1509.25,1509.50,92,6,98.00
05/16/2007,07:58,1509.50,1509.75,1509.25,1509.25,87,151,238.00
05/16/2007,07:59,1509.25,1509.50,1509.25,1509.50,21,2,23.00
05/16/2007,08:00,1509.50,1509.50,1509.25,1509.50,266,5,271.00
05/16/2007,08:01,1509.50,1509.75,1509.25,1509.25,58,158,216.00
05/16/2007,08:02,1509.25,1509.75,1509.25,1509.75,124,57,181.00
05/16/2007,08:03,1509.50,1510.25,1509.50,1510.00,633,416,1049.00
05/16/2007,08:04,1510.00,1510.25,1510.00,1510.25,450,20,470.00
05/16/2007,08:05,1510.50,1510.75,1510.25,1510.75,316,40,356.00
05/16/2007,08:06,1510.75,1510.75,1510.50,1510.75,86,18,104.00
05/16/2007,08:07,1510.75,1510.75,1510.25,1510.50,71,500,571.00
05/16/2007,08:08,1510.50,1510.75,1510.25,1510.50,391,4,395.00
05/16/2007,08:09,1510.50,1510.75,1510.50,1510.50,1,54,55.00
05/16/2007,08:10,1510.75,1510.75,1510.50,1510.75,45,3,48.00
05/16/2007,08:11,1510.75,1511.00,1510.75,1511.00,784,0,784.00
05/16/2007,08:12,1511.00,1511.25,1511.00,1511.00,95,92,187.00
05/16/2007,08:13,1511.00,1511.50,1511.00,1511.25,667,147,814.00
05/16/2007,08:14,1511.25,1511.25,1510.75,1511.00,242,316,558.00
05/16/2007,08:15,1511.00,1511.25,1510.75,1511.25,327,65,392.00
05/16/2007,08:16,1511.25,1512.00,1510.50,1511.75,2308,1490,3798.00
05/16/2007,08:17,1511.75,1512.00,1511.50,1511.75,435,774,1209.00
05/16/2007,08:18,1511.75,1512.00,1511.50,1511.75,381,204,585.00
05/16/2007,08:19,1511.75,1512.00,1511.50,1511.50,513,383,896.00
05/16/2007,08:20,1511.50,1511.75,1511.50,1511.75,38,108,146.00
05/16/2007,08:21,1511.50,1511.75,1511.25,1511.50,101,458,559.00
05/16/2007,08:22,1511.50,1511.50,1511.25,1511.25,427,156,583.00
05/16/2007,08:23,1511.25,1511.25,1511.00,1511.25,293,559,852.00
05/16/2007,08:24,1511.50,1511.50,1511.25,1511.25,1,181,182.00
05/16/2007,08:25,1511.25,1511.50,1511.00,1511.00,14,117,131.00
05/16/2007,08:26,1511.00,1511.25,1511.00,1511.00,11,429,440.00
05/16/2007,08:27,1511.00,1511.00,1510.50,1510.50,383,312,695.00
05/16/2007,08:28,1510.75,1511.00,1510.75,1511.00,313,12,325.00
05/16/2007,08:29,1511.00,1511.00,1510.75,1510.75,57,100,157.00
05/16/2007,08:30,1510.75,1510.75,1510.00,1510.00,216,3066,3282.00
05/16/2007,08:31,1510.00,1510.75,1509.75,1510.25,5955,5837,11792.00
05/16/2007,08:32,1510.25,1511.50,1510.25,1511.00,3600,2052,5652.00
05/16/2007,08:33,1511.25,1512.00,1510.75,1511.50,3632,2564,6196.00
05/16/2007,08:34,1511.75,1512.00,1511.00,1511.50,2033,3333,5366.00
05/16/2007,08:35,1511.50,1511.75,1510.25,1511.00,2512,4337,6849.00
05/16/2007,08:36,1511.00,1511.00,1510.25,1510.75,620,3243,3863.00
05/16/2007,08:37,1510.50,1511.25,1510.50,1511.25,1879,2725,4604.00
05/16/2007,08:38,1511.25,1512.75,1511.00,1512.50,5267,1818,7085.00
05/16/2007,08:39,1512.50,1513.25,1512.00,1512.75,5356,3966,9322.00
05/16/2007,08:40,1512.75,1513.00,1512.00,1512.00,3213,4766,7979.00
05/16/2007,08:41,1512.25,1512.50,1512.00,1512.50,2073,822,2895.00
05/16/2007,08:42,1512.25,1512.50,1512.00,1512.25,1371,1878,3249.00
05/16/2007,08:43,1512.25,1512.75,1511.75,1511.75,2040,2901,4941.00
05/16/2007,08:44,1511.75,1512.25,1511.25,1512.25,1323,1876,3199.00
05/16/2007,08:45,1512.00,1512.25,1511.50,1511.75,1902,2687,4589.00
05/16/2007,08:46,1511.75,1512.25,1511.50,1511.50,2577,1636,4213.00
05/16/2007,08:47,1511.50,1512.50,1511.25,1512.00,1844,1864,3708.00
05/16/2007,08:48,1512.00,1512.50,1511.75,1512.00,1315,1844,3159.00
05/16/2007,08:49,1512.25,1512.25,1511.50,1511.50,440,948,1388.00
05/16/2007,08:50,1511.50,1511.75,1511.25,1511.50,1065,2852,3917.00
05/16/2007,08:51,1511.75,1512.00,1511.00,1511.75,2577,2697,5274.00
05/16/2007,08:52,1511.75,1512.00,1511.50,1511.50,1405,1283,2688.00
05/16/2007,08:53,1511.50,1512.00,1511.50,1511.75,660,314,974.00
05/16/2007,08:54,1511.75,1512.50,1511.50,1512.25,1858,410,2268.00
05/16/2007,08:55,1512.25,1512.75,1512.00,1512.00,2399,2189,4588.00
05/16/2007,08:56,1512.00,1512.25,1511.25,1511.25,644,1664,2308.00
05/16/2007,08:57,1511.25,1512.00,1511.25,1511.50,1734,974,2708.00
05/16/2007,08:58,1511.75,1511.75,1511.00,1511.00,1184,4500,5684.00
05/16/2007,08:59,1511.00,1511.25,1511.00,1511.25,1336,1188,2524.00
05/16/2007,09:00,1511.25,1511.50,1510.75,1511.25,1782,1349,3131.00
05/16/2007,09:01,1511.25,1511.50,1510.50,1511.25,3269,1603,4872.00
05/16/2007,09:02,1511.25,1511.75,1511.00,1511.25,1878,1232,3110.00
05/16/2007,09:03,1511.25,1511.25,1510.25,1510.50,740,3961,4701.00
05/16/2007,09:04,1510.50,1511.00,1510.25,1510.75,1845,1830,3675.00
05/16/2007,09:05,1510.50,1511.25,1510.25,1511.00,2333,2704,5037.00
05/16/2007,09:06,1511.00,1511.25,1510.75,1511.25,1154,471,1625.00
05/16/2007,09:07,1511.00,1511.50,1511.00,1511.50,957,976,1933.00
05/16/2007,09:08,1511.50,1511.50,1511.00,1511.50,830,771,1601.00
05/16/2007,09:09,1511.50,1511.50,1510.50,1511.00,1315,1376,2691.00
05/16/2007,09:10,1511.00,1511.50,1511.00,1511.00,1205,532,1737.00
05/16/2007,09:11,1511.25,1511.75,1511.25,1511.75,743,370,1113.00
05/16/2007,09:12,1511.50,1511.75,1511.25,1511.75,332,956,1288.00
05/16/2007,09:13,1511.75,1512.50,1511.50,1512.25,4142,1167,5309.00
05/16/2007,09:14,1512.25,1513.75,1512.25,1513.25,8976,3207,12183.00
05/16/2007,09:15,1513.25,1513.50,1512.75,1513.00,1458,2115,3573.00
05/16/2007,09:16,1513.00,1513.00,1512.00,1512.50,1282,2874,4156.00
05/16/2007,09:17,1512.50,1512.75,1512.25,1512.50,622,939,1561.00
05/16/2007,09:18,1512.50,1512.50,1511.75,1512.00,460,1809,2269.00
05/16/2007,09:19,1512.00,1512.50,1512.00,1512.00,802,1122,1924.00
05/16/2007,09:20,1512.25,1512.75,1512.00,1512.25,663,385,1048.00
05/16/2007,09:21,1512.25,1512.50,1511.75,1512.50,1865,1458,3323.00
05/16/2007,09:22,1512.25,1512.75,1512.00,1512.50,1057,253,1310.00
05/16/2007,09:23,1512.50,1512.75,1512.25,1512.75,589,324,913.00
05/16/2007,09:24,1512.50,1512.50,1512.00,1512.00,469,844,1313.00
05/16/2007,09:25,1512.25,1512.50,1511.50,1511.50,818,2678,3496.00
05/16/2007,09:26,1511.50,1512.25,1511.50,1512.00,1593,151,1744.00
05/16/2007,09:27,1512.00,1512.25,1511.50,1512.00,514,2120,2634.00
05/16/2007,09:28,1511.75,1512.00,1511.75,1511.75,352,326,678.00
05/16/2007,09:29,1511.75,1512.25,1511.50,1512.00,1179,692,1871.00
05/16/2007,09:30,1511.75,1512.25,1511.75,1512.00,345,396,741.00
05/16/2007,09:31,1512.00,1512.00,1510.50,1511.25,1671,3977,5648.00
05/16/2007,09:32,1511.25,1511.75,1511.00,1511.50,1240,996,2236.00
05/16/2007,09:33,1511.75,1511.75,1511.25,1511.50,742,1418,2160.00
05/16/2007,09:34,1511.50,1511.50,1510.75,1510.75,240,2020,2260.00
05/16/2007,09:35,1510.75,1511.25,1510.75,1511.00,1048,1409,2457.00
05/16/2007,09:36,1511.00,1511.25,1509.75,1509.75,3798,7062,10860.00
05/16/2007,09:37,1509.75,1510.25,1509.50,1510.25,2055,1829,3884.00
05/16/2007,09:38,1510.25,1510.50,1509.75,1510.50,2147,1506,3653.00
05/16/2007,09:39,1510.75,1511.00,1510.50,1511.00,2820,3241,6061.00
05/16/2007,09:40,1511.00,1511.25,1510.50,1510.50,1773,1767,3540.00
05/16/2007,09:41,1510.75,1510.75,1510.25,1510.25,760,1934,2694.00
05/16/2007,09:42,1510.25,1511.00,1510.25,1510.25,1079,1172,2251.00
05/16/2007,09:43,1510.25,1510.75,1510.25,1510.75,905,1626,2531.00
05/16/2007,09:44,1510.75,1511.50,1510.25,1511.25,1837,1304,3141.00
05/16/2007,09:45,1511.25,1511.75,1511.00,1511.25,3006,1385,4391.00
05/16/2007,09:46,1511.50,1511.50,1510.75,1511.00,289,1286,1575.00
05/16/2007,09:47,1510.75,1511.25,1510.75,1510.75,375,559,934.00
05/16/2007,09:48,1510.75,1511.50,1510.75,1510.75,766,1163,1929.00
05/16/2007,09:49,1510.75,1510.75,1509.75,1510.25,1101,4937,6038.00
05/16/2007,09:50,1510.25,1510.50,1510.00,1510.50,2028,806,2834.00
05/16/2007,09:51,1510.25,1510.75,1510.25,1510.50,570,690,1260.00
05/16/2007,09:52,1510.25,1510.25,1509.00,1509.25,2657,4581,7238.00
05/16/2007,09:53,1509.25,1509.25,1508.50,1509.00,4065,4882,8947.00
05/16/2007,09:54,1509.00,1509.25,1508.75,1509.00,2085,1630,3715.00
05/16/2007,09:55,1509.00,1509.00,1508.50,1508.75,1163,1270,2433.00
05/16/2007,09:56,1508.75,1508.75,1508.00,1508.00,1049,6877,7926.00
05/16/2007,09:57,1508.00,1508.50,1507.75,1508.50,2068,3334,5402.00
05/16/2007,09:58,1508.50,1509.50,1508.25,1508.75,3965,2892,6857.00
05/16/2007,09:59,1509.00,1509.50,1508.75,1509.00,1220,1864,3084.00
05/16/2007,10:00,1509.00,1509.25,1508.50,1509.00,667,657,1324.00
05/16/2007,10:01,1509.00,1509.00,1508.25,1508.25,486,1766,2252.00
05/16/2007,10:02,1508.25,1508.75,1508.00,1508.50,1097,635,1732.00
05/16/2007,10:03,1508.50,1509.00,1508.25,1508.75,788,525,1313.00
05/16/2007,10:04,1508.75,1509.00,1508.50,1508.75,1531,1311,2842.00
05/16/2007,10:05,1509.00,1509.00,1508.50,1508.75,880,517,1397.00
05/16/2007,10:06,1508.75,1509.00,1508.25,1509.00,526,613,1139.00
05/16/2007,10:07,1509.00,1509.25,1507.25,1508.00,2829,6677,9506.00
05/16/2007,10:08,1508.00,1508.00,1507.50,1507.75,1747,2219,3966.00
05/16/2007,10:09,1507.75,1508.00,1507.50,1507.75,1140,1051,2191.00
05/16/2007,10:10,1507.75,1508.00,1507.50,1507.50,1288,738,2026.00
05/16/2007,10:11,1507.50,1508.00,1506.75,1506.75,2290,5894,8184.00
05/16/2007,10:12,1507.00,1507.75,1506.75,1507.25,4037,2931,6968.00
05/16/2007,10:13,1507.00,1507.50,1506.25,1506.50,2734,4688,7422.00
05/16/2007,10:14,1506.50,1507.00,1506.00,1506.50,3111,3682,6793.00
05/16/2007,10:15,1506.25,1506.75,1506.00,1506.50,2231,2064,4295.00
05/16/2007,10:16,1506.50,1507.00,1506.25,1506.75,2300,1052,3352.00
05/16/2007,10:17,1507.00,1507.50,1506.75,1507.25,1800,709,2509.00
05/16/2007,10:18,1507.25,1507.50,1506.75,1507.25,548,1178,1726.00
05/16/2007,10:19,1507.00,1507.75,1507.00,1507.25,1277,1137,2414.00
05/16/2007,10:20,1507.50,1508.00,1507.25,1508.00,1145,466,1611.00
05/16/2007,10:21,1508.00,1508.50,1507.75,1508.00,2980,3190,6170.00
05/16/2007,10:22,1508.00,1508.50,1507.75,1508.00,1340,1596,2936.00
05/16/2007,10:23,1507.75,1508.25,1507.50,1507.75,639,552,1191.00
05/16/2007,10:24,1507.50,1508.00,1507.50,1507.75,1426,533,1959.00
05/16/2007,10:25,1507.75,1508.00,1507.75,1507.75,71,145,216.00
05/16/2007,10:26,1507.75,1508.00,1507.50,1508.00,586,729,1315.00
05/16/2007,10:27,1508.00,1508.25,1508.00,1508.00,219,635,854.00
05/16/2007,10:28,1507.75,1508.00,1507.25,1507.25,336,1879,2215.00
05/16/2007,10:29,1507.25,1508.00,1507.25,1508.00,1756,361,2117.00
05/16/2007,10:30,1508.25,1508.75,1508.00,1508.50,2235,622,2857.00
05/16/2007,10:31,1508.25,1508.75,1508.00,1508.75,2359,560,2919.00
05/16/2007,10:32,1508.50,1509.50,1508.50,1509.25,5674,1828,7502.00
05/16/2007,10:33,1509.25,1509.50,1508.50,1509.25,1849,2388,4237.00
05/16/2007,10:34,1509.00,1509.50,1508.75,1509.25,1438,688,2126.00
05/16/2007,10:35,1509.25,1509.25,1508.75,1509.00,504,1071,1575.00
05/16/2007,10:36,1509.25,1509.25,1508.75,1509.00,897,697,1594.00
05/16/2007,10:37,1509.00,1510.75,1509.00,1510.50,11186,3693,14879.00
05/16/2007,10:38,1510.25,1510.75,1510.25,1510.25,2717,1710,4427.00
05/16/2007,10:39,1510.50,1511.50,1510.25,1511.00,5677,3324,9001.00
05/16/2007,10:40,1511.00,1511.00,1510.50,1511.00,2900,1862,4762.00
05/16/2007,10:41,1511.00,1511.00,1510.25,1510.50,268,2123,2391.00
05/16/2007,10:42,1510.50,1511.00,1510.50,1510.50,715,666,1381.00
05/16/2007,10:43,1510.75,1510.75,1510.25,1510.50,619,262,881.00
05/16/2007,10:44,1510.50,1510.75,1510.50,1510.75,863,1302,2165.00
05/16/2007,10:45,1510.75,1510.75,1510.00,1510.25,454,2647,3101.00
05/16/2007,10:46,1510.50,1510.50,1510.25,1510.50,208,477,685.00
05/16/2007,10:47,1510.50,1510.75,1510.25,1510.75,719,1153,1872.00
05/16/2007,10:48,1510.50,1510.75,1510.25,1510.50,994,1441,2435.00
05/16/2007,10:49,1510.75,1510.75,1510.00,1510.25,1256,1517,2773.00
05/16/2007,10:50,1510.50,1510.50,1510.00,1510.50,864,583,1447.00
05/16/2007,10:51,1510.50,1510.50,1510.00,1510.00,11,417,428.00
05/16/2007,10:52,1510.25,1510.75,1510.00,1510.50,770,154,924.00
05/16/2007,10:53,1510.25,1510.75,1510.25,1510.25,763,1001,1764.00
05/16/2007,10:54,1510.50,1511.25,1510.00,1511.00,4945,1638,6583.00
05/16/2007,10:55,1510.75,1511.50,1510.50,1511.25,3052,3496,6548.00
05/16/2007,10:56,1511.25,1511.75,1511.00,1511.25,3514,2922,6436.00
05/16/2007,10:57,1511.25,1511.50,1511.00,1511.25,1531,1214,2745.00
05/16/2007,10:58,1511.00,1511.50,1510.75,1511.00,2167,1420,3587.00
05/16/2007,10:59,1511.00,1511.50,1510.75,1511.00,1021,505,1526.00
05/16/2007,11:00,1511.00,1511.50,1510.75,1511.25,1371,540,1911.00
05/16/2007,11:01,1511.25,1511.75,1510.75,1511.00,1765,2436,4201.00
05/16/2007,11:02,1511.00,1511.00,1510.50,1510.50,632,2239,2871.00
05/16/2007,11:03,1510.50,1510.75,1510.25,1510.75,1045,642,1687.00
05/16/2007,11:04,1510.50,1511.00,1510.50,1510.75,706,79,785.00
05/16/2007,11:05,1511.00,1511.00,1510.50,1510.75,562,1022,1584.00
05/16/2007,11:06,1510.75,1511.00,1510.50,1510.50,355,738,1093.00
05/16/2007,11:07,1510.50,1510.50,1509.50,1509.75,1487,3633,5120.00
05/16/2007,11:08,1509.75,1509.75,1508.75,1509.25,2025,3674,5699.00
05/16/2007,11:09,1509.50,1510.00,1509.25,1509.75,1717,1844,3561.00
05/16/2007,11:10,1509.75,1509.75,1509.00,1509.50,1049,2371,3420.00
05/16/2007,11:11,1509.50,1509.50,1508.75,1509.25,1337,860,2197.00
05/16/2007,11:12,1509.25,1509.50,1509.00,1509.00,175,2300,2475.00
05/16/2007,11:13,1509.25,1509.50,1509.00,1509.25,1580,1838,3418.00
05/16/2007,11:14,1509.25,1509.75,1509.00,1509.50,1939,610,2549.00
05/16/2007,11:15,1509.50,1509.50,1509.25,1509.50,130,232,362.00
05/16/2007,11:16,1509.50,1509.75,1509.25,1509.75,1097,285,1382.00
05/16/2007,11:17,1509.75,1509.75,1509.25,1509.75,484,384,868.00
05/16/2007,11:18,1509.50,1510.25,1509.50,1510.25,663,242,905.00
05/16/2007,11:19,1510.25,1510.50,1510.00,1510.50,1102,48,1150.00
05/16/2007,11:20,1510.50,1510.50,1509.75,1510.00,791,1318,2109.00
05/16/2007,11:21,1510.00,1510.25,1509.75,1510.00,163,618,781.00
05/16/2007,11:22,1510.00,1510.00,1509.00,1509.25,436,1843,2279.00
05/16/2007,11:23,1509.25,1509.50,1509.25,1509.25,58,330,388.00
05/16/2007,11:24,1509.25,1509.50,1508.50,1509.00,486,2864,3350.00
05/16/2007,11:25,1509.00,1509.00,1508.50,1509.00,649,476,1125.00
05/16/2007,11:26,1509.00,1509.00,1508.50,1508.50,648,537,1185.00
05/16/2007,11:27,1508.50,1509.00,1508.50,1509.00,1196,218,1414.00
05/16/2007,11:28,1509.00,1509.00,1508.75,1509.00,933,304,1237.00
05/16/2007,11:29,1509.00,1509.50,1508.75,1509.00,1447,1140,2587.00
05/16/2007,11:30,1509.25,1509.50,1509.00,1509.50,296,96,392.00
05/16/2007,11:31,1509.50,1509.75,1509.25,1509.25,565,464,1029.00
05/16/2007,11:32,1509.25,1509.75,1509.25,1509.50,401,269,670.00
05/16/2007,11:33,1509.50,1509.75,1509.25,1509.50,313,307,620.00
05/16/2007,11:34,1509.50,1509.75,1509.25,1509.50,184,235,419.00
05/16/2007,11:35,1509.25,1510.00,1509.25,1509.75,1234,528,1762.00
05/16/2007,11:36,1509.50,1510.00,1509.50,1509.75,258,388,646.00
05/16/2007,11:37,1509.75,1509.75,1509.25,1509.25,48,363,411.00
05/16/2007,11:38,1509.25,1509.50,1509.00,1509.00,187,1118,1305.00
05/16/2007,11:39,1509.00,1509.25,1508.75,1508.75,54,678,732.00
05/16/2007,11:40,1509.00,1509.00,1508.50,1508.75,380,887,1267.00
05/16/2007,11:41,1508.75,1508.75,1508.50,1508.75,945,277,1222.00
05/16/2007,11:42,1508.75,1509.00,1508.25,1508.25,40,935,975.00
05/16/2007,11:43,1508.25,1508.50,1507.50,1507.75,711,3668,4379.00
05/16/2007,11:44,1507.50,1507.75,1507.00,1507.50,2203,4433,6636.00
05/16/2007,11:45,1507.50,1507.75,1507.25,1507.75,933,976,1909.00
05/16/2007,11:46,1507.75,1508.25,1507.50,1508.25,1106,398,1504.00
05/16/2007,11:47,1508.25,1509.00,1508.00,1508.75,1257,583,1840.00
05/16/2007,11:48,1508.75,1509.00,1508.50,1508.75,169,286,455.00
05/16/2007,11:49,1508.75,1509.00,1508.75,1508.75,194,518,712.00
05/16/2007,11:50,1508.75,1509.25,1508.50,1508.75,460,478,938.00
05/16/2007,11:51,1508.75,1509.00,1508.50,1508.75,372,19,391.00
05/16/2007,11:52,1508.75,1509.00,1508.50,1508.75,496,478,974.00
05/16/2007,11:53,1508.75,1509.50,1508.75,1509.50,2120,553,2673.00
05/16/2007,11:54,1509.50,1510.00,1509.25,1509.75,1450,886,2336.00
05/16/2007,11:55,1509.75,1510.00,1509.50,1509.75,533,524,1057.00
05/16/2007,11:56,1509.50,1510.25,1509.50,1510.25,1376,303,1679.00
05/16/2007,11:57,1510.25,1510.25,1509.75,1509.75,1246,570,1816.00
05/16/2007,11:58,1510.00,1510.00,1509.75,1509.75,129,292,421.00
05/16/2007,11:59,1509.50,1511.00,1509.50,1511.00,3432,154,3586.00
05/16/2007,12:00,1511.00,1511.50,1510.50,1511.25,2860,1032,3892.00
05/16/2007,12:01,1511.25,1511.75,1510.50,1510.75,2583,2534,5117.00
05/16/2007,12:02,1510.50,1511.00,1510.50,1510.75,226,152,378.00
05/16/2007,12:03,1510.75,1511.00,1510.50,1510.50,272,639,911.00
05/16/2007,12:04,1510.50,1510.75,1510.25,1510.25,113,506,619.00
05/16/2007,12:05,1510.25,1510.75,1510.25,1510.50,339,1039,1378.00
05/16/2007,12:06,1510.50,1510.75,1510.25,1510.75,477,469,946.00
05/16/2007,12:07,1510.75,1511.50,1510.75,1511.25,2479,375,2854.00
05/16/2007,12:08,1511.00,1511.25,1510.50,1510.50,1320,908,2228.00
05/16/2007,12:09,1510.75,1511.00,1509.50,1509.50,219,2015,2234.00
05/16/2007,12:10,1509.75,1510.25,1509.25,1510.00,1113,562,1675.00
05/16/2007,12:11,1509.75,1510.00,1509.50,1509.75,295,376,671.00
05/16/2007,12:12,1509.50,1509.75,1509.25,1509.50,1312,833,2145.00
05/16/2007,12:13,1509.50,1509.75,1509.25,1509.25,198,612,810.00
05/16/2007,12:14,1509.25,1509.50,1509.00,1509.25,131,604,735.00
05/16/2007,12:15,1509.25,1509.50,1509.00,1509.50,655,311,966.00
05/16/2007,12:16,1509.50,1510.00,1509.25,1509.75,1218,409,1627.00
05/16/2007,12:17,1510.00,1510.00,1509.50,1509.75,61,225,286.00
05/16/2007,12:18,1509.75,1510.25,1509.75,1510.00,543,7,550.00
05/16/2007,12:19,1510.25,1510.25,1510.00,1510.00,73,132,205.00
05/16/2007,12:20,1510.25,1510.25,1509.75,1509.75,12,1002,1014.00
05/16/2007,12:21,1509.75,1510.75,1509.75,1510.50,899,421,1320.00
05/16/2007,12:22,1510.50,1511.00,1510.25,1511.00,657,266,923.00
05/16/2007,12:23,1510.75,1511.00,1510.50,1510.75,246,569,815.00
05/16/2007,12:24,1511.00,1511.25,1510.75,1511.00,536,175,711.00
05/16/2007,12:25,1511.00,1511.25,1510.75,1510.75,541,1345,1886.00
05/16/2007,12:26,1511.00,1511.00,1510.50,1510.50,80,813,893.00
05/16/2007,12:27,1510.50,1510.50,1510.25,1510.25,155,547,702.00
05/16/2007,12:28,1510.50,1510.75,1510.50,1510.50,95,309,404.00
05/16/2007,12:29,1510.50,1510.50,1509.75,1509.75,109,835,944.00
05/16/2007,12:30,1510.00,1510.25,1509.75,1510.25,711,480,1191.00
05/16/2007,12:31,1510.25,1510.75,1510.25,1510.50,371,176,547.00
05/16/2007,12:32,1510.75,1510.75,1510.50,1510.50,107,294,401.00
05/16/2007,12:33,1510.50,1511.00,1510.50,1510.75,697,41,738.00
05/16/2007,12:34,1511.00,1511.25,1510.75,1511.00,865,166,1031.00
05/16/2007,12:35,1511.00,1511.50,1511.00,1511.25,1385,630,2015.00
05/16/2007,12:36,1511.25,1511.50,1511.00,1511.50,522,386,908.00
05/16/2007,12:37,1511.50,1512.00,1511.25,1511.75,2815,1108,3923.00
05/16/2007,12:38,1511.75,1512.00,1511.25,1511.50,2038,787,2825.00
05/16/2007,12:39,1511.50,1512.00,1511.50,1512.00,1046,180,1226.00
05/16/2007,12:40,1511.75,1512.00,1511.50,1512.00,1607,736,2343.00
05/16/2007,12:41,1512.00,1512.25,1511.75,1512.00,1736,1169,2905.00
05/16/2007,12:42,1512.25,1512.25,1511.75,1511.75,152,934,1086.00
05/16/2007,12:43,1511.75,1512.00,1511.50,1511.75,397,645,1042.00
05/16/2007,12:44,1511.75,1512.00,1511.50,1511.75,282,167,449.00
05/16/2007,12:45,1512.00,1513.50,1512.00,1513.25,9078,3507,12585.00
05/16/2007,12:46,1513.25,1514.25,1513.25,1514.00,5152,1790,6942.00
05/16/2007,12:47,1514.00,1514.00,1513.25,1513.50,867,1992,2859.00
05/16/2007,12:48,1513.50,1513.50,1513.00,1513.00,821,1288,2109.00
05/16/2007,12:49,1513.25,1513.50,1513.00,1513.00,907,719,1626.00
05/16/2007,12:50,1513.00,1513.25,1512.75,1512.75,186,587,773.00
05/16/2007,12:51,1513.00,1513.25,1512.75,1513.00,1075,1179,2254.00
05/16/2007,12:52,1513.25,1513.50,1513.00,1513.25,793,724,1517.00
05/16/2007,12:53,1513.25,1513.50,1512.50,1513.00,742,1633,2375.00
05/16/2007,12:54,1512.75,1513.25,1512.50,1513.25,1124,571,1695.00
05/16/2007,12:55,1513.00,1513.50,1512.75,1512.75,844,909,1753.00
05/16/2007,12:56,1513.00,1513.00,1512.50,1512.50,77,459,536.00
05/16/2007,12:57,1512.75,1512.75,1512.25,1512.25,89,2405,2494.00
05/16/2007,12:58,1512.25,1513.00,1512.25,1512.75,811,509,1320.00
05/16/2007,12:59,1513.00,1513.00,1512.50,1512.75,48,450,498.00
05/16/2007,13:00,1512.75,1513.00,1512.00,1512.25,569,1811,2380.00
05/16/2007,13:01,1512.25,1512.50,1512.00,1512.50,658,382,1040.00
05/16/2007,13:02,1512.50,1513.00,1512.25,1513.00,883,877,1760.00
05/16/2007,13:03,1513.00,1513.25,1512.75,1513.00,667,662,1329.00
05/16/2007,13:04,1513.00,1513.50,1513.00,1513.25,1101,300,1401.00
05/16/2007,13:05,1513.00,1513.50,1513.00,1513.50,410,45,455.00
05/16/2007,13:06,1513.50,1513.50,1513.00,1513.50,1193,232,1425.00
05/16/2007,13:07,1513.50,1514.00,1513.25,1514.00,2077,445,2522.00
05/16/2007,13:08,1514.00,1514.00,1513.50,1513.75,1283,600,1883.00
05/16/2007,13:09,1513.75,1514.50,1513.50,1514.25,3903,361,4264.00
05/16/2007,13:10,1514.25,1515.50,1514.00,1515.50,8647,922,9569.00
05/16/2007,13:11,1515.25,1515.50,1514.75,1515.00,3930,5379,9309.00
05/16/2007,13:12,1515.00,1515.50,1514.75,1515.50,3130,1676,4806.00
05/16/2007,13:13,1515.50,1515.75,1515.25,1515.25,1557,2630,4187.00
05/16/2007,13:14,1515.25,1515.50,1515.00,1515.50,3000,1364,4364.00
05/16/2007,13:15,1515.50,1515.75,1515.25,1515.25,1640,474,2114.00
05/16/2007,13:16,1515.50,1515.75,1515.25,1515.25,1276,1144,2420.00
05/16/2007,13:17,1515.25,1515.50,1515.25,1515.25,348,1246,1594.00
05/16/2007,13:18,1515.25,1515.50,1515.00,1515.00,123,1189,1312.00
05/16/2007,13:19,1515.00,1515.25,1514.75,1514.75,523,1758,2281.00
05/16/2007,13:20,1514.75,1515.50,1514.75,1515.25,2769,603,3372.00
05/16/2007,13:21,1515.25,1515.25,1515.00,1515.00,297,785,1082.00
05/16/2007,13:22,1515.00,1515.25,1514.50,1514.50,55,2572,2627.00
05/16/2007,13:23,1514.50,1515.00,1514.50,1514.75,580,251,831.00
05/16/2007,13:24,1515.00,1515.00,1514.75,1514.75,47,656,703.00
05/16/2007,13:25,1514.75,1515.00,1514.00,1514.00,317,1653,1970.00
05/16/2007,13:26,1514.25,1514.50,1513.75,1513.75,2481,4616,7097.00
05/16/2007,13:27,1513.75,1514.25,1513.50,1514.00,2713,2296,5009.00
05/16/2007,13:28,1514.25,1514.75,1514.00,1514.50,2044,598,2642.00
05/16/2007,13:29,1514.25,1514.75,1514.00,1514.25,668,680,1348.00
05/16/2007,13:30,1514.25,1514.75,1514.25,1514.75,778,532,1310.00
05/16/2007,13:31,1514.75,1515.25,1514.25,1515.25,1133,297,1430.00
05/16/2007,13:32,1515.00,1515.25,1514.75,1515.00,1571,693,2264.00
05/16/2007,13:33,1515.00,1515.00,1514.75,1514.75,352,361,713.00
05/16/2007,13:34,1514.75,1515.00,1514.25,1514.25,119,1519,1638.00
05/16/2007,13:35,1514.25,1514.50,1514.00,1514.00,456,449,905.00
05/16/2007,13:36,1514.00,1514.50,1514.00,1514.25,265,61,326.00
05/16/2007,13:37,1514.25,1514.25,1513.50,1513.50,472,2558,3030.00
05/16/2007,13:38,1513.50,1514.00,1513.50,1513.50,638,614,1252.00
05/16/2007,13:39,1513.50,1514.00,1513.50,1513.75,600,948,1548.00
05/16/2007,13:40,1513.75,1514.00,1513.50,1513.50,32,722,754.00
05/16/2007,13:41,1513.75,1513.75,1513.25,1513.75,710,1309,2019.00
05/16/2007,13:42,1513.50,1514.00,1513.50,1514.00,1262,1255,2517.00
05/16/2007,13:43,1514.25,1514.25,1513.75,1514.25,761,328,1089.00
05/16/2007,13:44,1514.25,1514.50,1514.00,1514.50,542,31,573.00
05/16/2007,13:45,1514.50,1514.75,1514.25,1514.50,961,494,1455.00
05/16/2007,13:46,1514.50,1514.75,1514.25,1514.50,291,329,620.00
05/16/2007,13:47,1514.50,1515.00,1514.25,1515.00,1128,22,1150.00
05/16/2007,13:48,1514.75,1515.25,1514.50,1515.00,2169,745,2914.00
05/16/2007,13:49,1514.75,1515.25,1514.75,1514.75,1551,1967,3518.00
05/16/2007,13:50,1515.00,1515.00,1514.25,1514.25,235,1056,1291.00
05/16/2007,13:51,1514.50,1514.50,1513.75,1514.25,1892,2180,4072.00
05/16/2007,13:52,1514.00,1514.75,1514.00,1514.50,841,189,1030.00
05/16/2007,13:53,1514.50,1515.00,1514.50,1514.75,717,157,874.00
05/16/2007,13:54,1515.00,1515.00,1514.50,1514.75,498,334,832.00
05/16/2007,13:55,1514.50,1515.00,1514.50,1514.75,930,147,1077.00
05/16/2007,13:56,1514.75,1514.75,1514.50,1514.50,258,304,562.00
05/16/2007,13:57,1514.75,1515.00,1514.50,1514.75,438,39,477.00
05/16/2007,13:58,1514.75,1514.75,1514.50,1514.50,15,406,421.00
05/16/2007,13:59,1514.50,1514.75,1514.50,1514.75,286,24,310.00
05/16/2007,14:00,1514.75,1514.75,1514.50,1514.75,219,357,576.00
05/16/2007,14:01,1514.50,1514.75,1514.50,1514.50,475,76,551.00
05/16/2007,14:02,1514.50,1514.50,1514.00,1514.25,500,1936,2436.00
05/16/2007,14:03,1514.25,1514.50,1514.00,1514.00,261,440,701.00
05/16/2007,14:04,1514.25,1514.75,1514.00,1514.00,1093,683,1776.00
05/16/2007,14:05,1514.00,1514.00,1513.50,1513.75,1318,2767,4085.00
05/16/2007,14:06,1513.75,1514.00,1513.50,1513.75,69,1186,1255.00
05/16/2007,14:07,1513.50,1514.00,1513.25,1513.25,864,1650,2514.00
05/16/2007,14:08,1513.50,1513.75,1513.25,1513.25,618,988,1606.00
05/16/2007,14:09,1513.50,1514.00,1513.25,1513.75,1743,514,2257.00
05/16/2007,14:10,1514.00,1514.50,1513.75,1514.25,1520,466,1986.00
05/16/2007,14:11,1514.25,1514.50,1514.00,1514.25,166,1060,1226.00
05/16/2007,14:12,1514.00,1514.75,1514.00,1514.50,1004,322,1326.00
05/16/2007,14:13,1514.75,1514.75,1514.25,1514.25,364,364,728.00
05/16/2007,14:14,1514.25,1514.50,1513.75,1514.00,79,798,877.00
05/16/2007,14:15,1513.75,1514.50,1513.75,1514.25,1122,571,1693.00
05/16/2007,14:16,1514.50,1515.25,1514.25,1515.25,3360,317,3677.00
05/16/2007,14:17,1515.25,1515.25,1514.75,1514.75,1596,1156,2752.00
05/16/2007,14:18,1514.75,1515.25,1514.50,1514.75,1312,938,2250.00
05/16/2007,14:19,1514.50,1514.75,1514.25,1514.50,1029,1365,2394.00
05/16/2007,14:20,1514.50,1514.75,1514.25,1514.25,1663,654,2317.00
05/16/2007,14:21,1514.25,1514.50,1514.00,1514.25,808,548,1356.00
05/16/2007,14:22,1514.25,1514.50,1514.00,1514.25,552,734,1286.00
05/16/2007,14:23,1514.50,1514.75,1514.00,1514.25,1644,1110,2754.00
05/16/2007,14:24,1514.50,1514.75,1514.25,1514.25,817,77,894.00
05/16/2007,14:25,1514.50,1515.00,1514.50,1514.75,1748,127,1875.00
05/16/2007,14:26,1514.75,1515.00,1514.50,1514.75,755,358,1113.00
05/16/2007,14:27,1514.75,1514.75,1514.50,1514.50,35,45,80.00
05/16/2007,14:28,1514.50,1515.50,1514.50,1515.50,2425,163,2588.00
05/16/2007,14:29,1515.50,1515.75,1515.00,1515.25,3180,1512,4692.00
05/16/2007,14:30,1515.25,1515.25,1514.75,1515.00,495,1496,1991.00
05/16/2007,14:31,1515.25,1515.75,1515.00,1515.25,1242,625,1867.00
05/16/2007,14:32,1515.50,1515.75,1515.25,1515.75,2120,397,2517.00
05/16/2007,14:33,1515.75,1515.75,1515.25,1515.75,673,868,1541.00
05/16/2007,14:34,1515.75,1516.75,1515.50,1516.50,14546,2776,17322.00
05/16/2007,14:35,1516.50,1517.00,1516.25,1516.75,4093,2033,6126.00
05/16/2007,14:36,1516.75,1517.25,1516.50,1517.25,4454,2225,6679.00
05/16/2007,14:37,1517.25,1517.75,1517.00,1517.00,5293,3534,8827.00
05/16/2007,14:38,1517.00,1517.25,1516.75,1516.75,1974,1703,3677.00
05/16/2007,14:39,1516.75,1517.25,1516.75,1517.00,1309,2159,3468.00
05/16/2007,14:40,1516.75,1517.25,1516.50,1517.00,1006,2665,3671.00
05/16/2007,14:41,1516.75,1517.50,1516.75,1517.50,5340,954,6294.00
05/16/2007,14:42,1517.50,1518.00,1517.50,1518.00,3332,3516,6848.00
05/16/2007,14:43,1518.00,1518.00,1517.25,1517.25,1459,2146,3605.00
05/16/2007,14:44,1517.50,1517.75,1517.25,1517.50,1270,1197,2467.00
05/16/2007,14:45,1517.25,1517.50,1517.00,1517.25,839,1908,2747.00
05/16/2007,14:46,1517.00,1517.50,1517.00,1517.25,514,529,1043.00
05/16/2007,14:47,1517.50,1517.50,1517.00,1517.50,400,2277,2677.00
05/16/2007,14:48,1517.50,1517.50,1517.00,1517.25,1025,510,1535.00
05/16/2007,14:49,1517.25,1517.50,1517.00,1517.25,1572,1587,3159.00
05/16/2007,14:50,1517.25,1517.75,1517.00,1517.25,2638,1561,4199.00
05/16/2007,14:51,1517.50,1517.75,1517.25,1517.75,1569,431,2000.00
05/16/2007,14:52,1517.75,1518.00,1517.50,1517.50,2986,1074,4060.00
05/16/2007,14:53,1517.50,1518.00,1517.50,1517.75,1425,1582,3007.00
05/16/2007,14:54,1517.75,1518.00,1517.50,1518.00,2858,1131,3989.00
05/16/2007,14:55,1518.00,1518.00,1517.25,1517.75,569,3061,3630.00
05/16/2007,14:56,1517.75,1517.75,1517.25,1517.50,888,2450,3338.00
05/16/2007,14:57,1517.50,1518.00,1517.50,1517.50,2397,837,3234.00
05/16/2007,14:58,1517.75,1518.00,1517.50,1517.75,5047,2132,7179.00
05/16/2007,14:59,1518.00,1518.25,1517.75,1518.00,3693,770,4463.00
05/16/2007,15:00,1518.00,1518.50,1518.00,1518.25,6323,10175,16498.00
05/16/2007,15:01,1518.25,1518.25,1517.50,1518.00,7172,9040,16212.00
05/16/2007,15:02,1517.75,1518.25,1517.50,1518.00,6125,5679,11804.00
05/16/2007,15:03,1518.00,1518.25,1517.75,1517.75,1776,2390,4166.00
05/16/2007,15:04,1518.00,1518.00,1517.75,1518.00,1376,653,2029.00
05/16/2007,15:05,1517.75,1518.25,1517.75,1517.75,2387,1804,4191.00
05/16/2007,15:06,1517.75,1518.00,1517.75,1518.00,2004,622,2626.00
05/16/2007,15:07,1517.75,1518.00,1517.75,1518.00,903,342,1245.00
05/16/2007,15:08,1518.00,1518.25,1517.75,1517.75,2185,1696,3881.00
05/16/2007,15:09,1518.00,1518.25,1517.75,1518.25,1364,515,1879.00
05/16/2007,15:10,1518.25,1518.25,1518.00,1518.00,383,434,817.00
05/16/2007,15:11,1518.00,1518.25,1517.75,1517.75,286,2057,2343.00
05/16/2007,15:12,1518.00,1518.00,1517.75,1518.00,1187,290,1477.00
05/16/2007,15:13,1517.75,1518.25,1517.75,1518.00,2526,395,2921.00
05/16/2007,15:14,1518.00,1518.50,1518.00,1518.00,4193,2517,6710.00
05/16/2007,15:15,1518.00,1518.50,1517.75,1518.00,5270,6444,11714.00
05/16/2007,15:16,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/16/2007,15:31,1517.75,1517.75,1517.25,1517.75,660,1151,1811.00
05/16/2007,15:32,1517.75,1517.75,1517.50,1517.50,286,1,287.00
05/16/2007,15:33,1517.75,1517.75,1517.75,1517.75,205,0,205.00
05/16/2007,15:34,1517.75,1518.00,1517.75,1517.75,73,16,89.00
05/16/2007,15:35,1517.75,1518.00,1517.75,1517.75,400,59,459.00
05/16/2007,15:36,1518.00,1518.00,1517.75,1517.75,28,207,235.00
05/16/2007,15:37,1517.75,1517.75,1517.75,1517.75,0,277,277.00
05/16/2007,15:38,1517.75,1517.75,1517.75,1517.75,0,13,13.00
05/16/2007,15:39,1517.75,1517.75,1517.50,1517.50,0,688,688.00
05/16/2007,15:40,1517.50,1517.50,1517.50,1517.50,0,209,209.00
05/16/2007,15:41,1517.50,1517.75,1517.50,1517.50,2,56,58.00
05/16/2007,15:42,1517.50,1517.75,1517.50,1517.75,51,9,60.00
05/16/2007,15:44,1517.50,1517.50,1517.50,1517.50,0,121,121.00
05/16/2007,15:45,1517.50,1517.50,1517.50,1517.50,0,220,220.00
05/16/2007,15:46,1517.50,1517.50,1517.50,1517.50,0,267,267.00
05/16/2007,15:47,1517.50,1517.50,1517.50,1517.50,0,3,3.00
05/16/2007,15:48,1517.50,1517.50,1517.50,1517.50,0,35,35.00
05/16/2007,15:49,1517.25,1517.25,1517.25,1517.25,0,438,438.00
05/16/2007,15:50,1517.25,1517.50,1517.25,1517.25,30,77,107.00
05/16/2007,15:51,1517.50,1517.50,1517.25,1517.50,4,6,10.00
05/16/2007,15:52,1517.25,1517.25,1517.25,1517.25,0,57,57.00
05/16/2007,15:53,1517.25,1517.25,1517.25,1517.25,0,73,73.00
05/16/2007,15:54,1517.25,1517.25,1517.25,1517.25,0,28,28.00
05/16/2007,15:55,1517.25,1517.25,1517.25,1517.25,0,90,90.00
05/16/2007,15:56,1517.25,1517.25,1517.25,1517.25,0,26,26.00
05/16/2007,15:57,1517.25,1517.50,1517.25,1517.50,1,4,5.00
05/16/2007,15:58,1517.25,1517.25,1517.25,1517.25,0,270,270.00
05/16/2007,15:59,1517.50,1517.50,1517.25,1517.25,2,2,4.00
05/16/2007,16:00,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/16/2007,17:01,1516.25,1516.50,1516.25,1516.25,50,3,53.00
05/16/2007,17:02,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/16/2007,17:03,1516.50,1516.50,1516.25,1516.50,143,16,159.00
05/16/2007,17:04,1516.25,1516.50,1516.25,1516.25,11,21,32.00
05/16/2007,17:05,1516.50,1516.50,1516.25,1516.25,50,24,74.00
05/16/2007,17:06,1516.50,1516.50,1516.50,1516.50,2,0,2.00
05/16/2007,17:07,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:08,1516.50,1516.50,1516.50,1516.50,14,0,14.00
05/16/2007,17:09,1516.50,1516.50,1516.25,1516.25,7,1,8.00
05/16/2007,17:11,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:12,1516.50,1516.75,1516.50,1516.50,41,1,42.00
05/16/2007,17:14,1516.50,1516.50,1516.25,1516.50,2,36,38.00
05/16/2007,17:16,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:19,1516.50,1516.50,1516.50,1516.50,17,0,17.00
05/16/2007,17:21,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:22,1516.50,1516.50,1516.50,1516.50,8,0,8.00
05/16/2007,17:23,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:25,1516.50,1516.50,1516.25,1516.25,2,1,3.00
05/16/2007,17:26,1516.50,1516.50,1516.50,1516.50,2,0,2.00
05/16/2007,17:28,1516.50,1516.50,1516.50,1516.50,4,0,4.00
05/16/2007,17:30,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:33,1516.50,1516.50,1516.50,1516.50,8,0,8.00
05/16/2007,17:34,1516.50,1516.50,1516.50,1516.50,74,0,74.00
05/16/2007,17:35,1516.50,1516.50,1516.50,1516.50,75,0,75.00
05/16/2007,17:36,1516.50,1516.50,1516.50,1516.50,26,0,26.00
05/16/2007,17:39,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/16/2007,17:41,1516.50,1516.75,1516.50,1516.75,27,0,27.00
05/16/2007,17:42,1516.75,1517.00,1516.75,1517.00,265,0,265.00
05/16/2007,17:47,1517.00,1517.00,1517.00,1517.00,5,0,5.00
05/16/2007,17:48,1516.75,1516.75,1516.75,1516.75,0,14,14.00
05/16/2007,17:49,1516.75,1517.00,1516.75,1516.75,11,67,78.00
05/16/2007,17:50,1516.75,1516.75,1516.75,1516.75,0,2,2.00
05/16/2007,17:53,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,17:57,1516.75,1516.75,1516.50,1516.50,2,1,3.00
05/16/2007,18:00,1516.75,1516.75,1516.75,1516.75,50,0,50.00
05/16/2007,18:01,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,18:02,1516.75,1516.75,1516.50,1516.50,4,1,5.00
05/16/2007,18:04,1516.75,1516.75,1516.75,1516.75,5,0,5.00
05/16/2007,18:05,1516.50,1516.75,1516.50,1516.75,15,20,35.00
05/16/2007,18:08,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,18:09,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/16/2007,18:10,1516.50,1516.50,1516.50,1516.50,0,3,3.00
05/16/2007,18:11,1516.75,1516.75,1516.75,1516.75,5,0,5.00
05/16/2007,18:12,1516.75,1516.75,1516.50,1516.50,1,1,2.00
05/16/2007,18:16,1516.50,1516.50,1516.50,1516.50,0,3,3.00
05/16/2007,18:18,1516.75,1516.75,1516.50,1516.50,1,3,4.00
05/16/2007,18:20,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,18:21,1516.50,1516.75,1516.50,1516.75,10,10,20.00
05/16/2007,18:22,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,18:23,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/16/2007,18:25,1516.75,1516.75,1516.75,1516.75,7,0,7.00
05/16/2007,18:27,1516.75,1516.75,1516.50,1516.50,1,2,3.00
05/16/2007,18:28,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,18:30,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,18:31,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/16/2007,18:33,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,18:38,1516.50,1516.50,1516.50,1516.50,0,20,20.00
05/16/2007,18:40,1516.75,1516.75,1516.75,1516.75,5,0,5.00
05/16/2007,18:41,1516.50,1516.50,1516.50,1516.50,0,9,9.00
05/16/2007,18:42,1516.50,1516.50,1516.50,1516.50,0,6,6.00
05/16/2007,18:43,1516.50,1516.50,1516.50,1516.50,0,6,6.00
05/16/2007,18:44,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,18:45,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,18:46,1516.50,1516.50,1516.50,1516.50,0,12,12.00
05/16/2007,18:48,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,18:49,1516.50,1516.50,1516.50,1516.50,0,4,4.00
05/16/2007,18:51,1516.50,1516.50,1516.50,1516.50,0,101,101.00
05/16/2007,18:52,1516.25,1516.50,1516.25,1516.50,39,25,64.00
05/16/2007,18:53,1516.50,1516.75,1516.50,1516.50,11,1,12.00
05/16/2007,18:54,1516.50,1516.50,1516.50,1516.50,0,14,14.00
05/16/2007,18:56,1516.50,1516.50,1516.50,1516.50,0,16,16.00
05/16/2007,18:57,1516.50,1516.50,1516.50,1516.50,0,15,15.00
05/16/2007,18:58,1516.50,1516.75,1516.50,1516.50,2,62,64.00
05/16/2007,18:59,1516.50,1516.50,1516.50,1516.50,0,20,20.00
05/16/2007,19:01,1516.75,1516.75,1516.50,1516.50,31,13,44.00
05/16/2007,19:02,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,19:03,1516.50,1516.50,1516.50,1516.50,0,20,20.00
05/16/2007,19:06,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/16/2007,19:07,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,19:08,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,19:10,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,19:11,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/16/2007,19:12,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/16/2007,19:14,1516.75,1516.75,1516.75,1516.75,109,0,109.00
05/16/2007,19:15,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,19:16,1516.75,1516.75,1516.75,1516.75,14,0,14.00
05/16/2007,19:18,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/16/2007,19:20,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/16/2007,19:21,1516.50,1516.50,1516.50,1516.50,0,17,17.00
05/16/2007,19:23,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/16/2007,19:27,1516.75,1516.75,1516.75,1516.75,41,0,41.00
05/16/2007,19:29,1516.75,1516.75,1516.75,1516.75,11,0,11.00
05/16/2007,19:30,1516.75,1517.00,1516.75,1516.75,14,2,16.00
05/16/2007,19:31,1517.00,1517.00,1517.00,1517.00,23,0,23.00
05/16/2007,19:33,1516.75,1516.75,1516.75,1516.75,0,3,3.00
05/16/2007,19:34,1516.75,1516.75,1516.75,1516.75,0,30,30.00
05/16/2007,19:36,1516.75,1516.75,1516.75,1516.75,0,20,20.00
05/16/2007,19:37,1516.75,1516.75,1516.75,1516.75,0,39,39.00
05/16/2007,19:38,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/16/2007,19:39,1516.75,1516.75,1516.75,1516.75,0,2,2.00
05/16/2007,19:40,1516.75,1516.75,1516.75,1516.75,0,10,10.00
05/16/2007,19:41,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,19:43,1516.50,1516.75,1516.50,1516.50,3,16,19.00
05/16/2007,19:45,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,19:46,1516.75,1516.75,1516.75,1516.75,48,0,48.00
05/16/2007,19:48,1516.75,1517.00,1516.75,1517.00,66,0,66.00
05/16/2007,19:49,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/16/2007,19:50,1516.75,1516.75,1516.75,1516.75,0,11,11.00
05/16/2007,19:51,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,19:53,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,19:56,1516.75,1516.75,1516.50,1516.50,0,32,32.00
05/16/2007,20:00,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:02,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:03,1516.50,1516.50,1516.50,1516.50,0,12,12.00
05/16/2007,20:05,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:07,1516.75,1516.75,1516.50,1516.50,7,11,18.00
05/16/2007,20:10,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:12,1516.50,1516.50,1516.50,1516.50,0,60,60.00
05/16/2007,20:13,1516.50,1516.75,1516.50,1516.75,14,5,19.00
05/16/2007,20:14,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/16/2007,20:15,1516.50,1516.50,1516.50,1516.50,0,10,10.00
05/16/2007,20:23,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:25,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:26,1516.50,1516.50,1516.50,1516.50,0,10,10.00
05/16/2007,20:28,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,20:31,1516.75,1516.75,1516.75,1516.75,5,0,5.00
05/16/2007,20:32,1516.75,1516.75,1516.75,1516.75,64,0,64.00
05/16/2007,20:34,1516.75,1516.75,1516.75,1516.75,4,0,4.00
05/16/2007,20:35,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/16/2007,20:37,1517.00,1517.00,1517.00,1517.00,10,0,10.00
05/16/2007,20:38,1516.75,1516.75,1516.75,1516.75,0,12,12.00
05/16/2007,20:39,1516.75,1516.75,1516.75,1516.75,0,10,10.00
05/16/2007,20:40,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,20:42,1516.75,1517.00,1516.75,1516.75,2,10,12.00
05/16/2007,20:45,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/16/2007,20:46,1516.75,1516.75,1516.75,1516.75,0,10,10.00
05/16/2007,20:47,1516.75,1516.75,1516.75,1516.75,0,2,2.00
05/16/2007,20:49,1516.75,1516.75,1516.75,1516.75,0,10,10.00
05/16/2007,20:51,1516.75,1517.00,1516.75,1517.00,5,1,6.00
05/16/2007,20:54,1516.75,1516.75,1516.75,1516.75,0,2,2.00
05/16/2007,21:02,1517.00,1517.00,1517.00,1517.00,69,0,69.00
05/16/2007,21:04,1517.00,1517.00,1517.00,1517.00,3,0,3.00
05/16/2007,21:06,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,21:08,1517.00,1517.00,1517.00,1517.00,30,0,30.00
05/16/2007,21:09,1517.00,1517.00,1516.75,1516.75,1,1,2.00
05/16/2007,21:10,1517.00,1517.00,1517.00,1517.00,10,0,10.00
05/16/2007,21:13,1517.00,1517.00,1517.00,1517.00,3,0,3.00
05/16/2007,21:14,1517.00,1517.00,1517.00,1517.00,23,0,23.00
05/16/2007,21:15,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,21:16,1517.00,1517.00,1517.00,1517.00,12,0,12.00
05/16/2007,21:17,1517.00,1517.25,1517.00,1517.00,90,1,91.00
05/16/2007,21:20,1517.25,1517.25,1517.25,1517.25,16,0,16.00
05/16/2007,21:21,1517.00,1517.25,1517.00,1517.25,3,11,14.00
05/16/2007,21:22,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/16/2007,21:25,1517.00,1517.00,1517.00,1517.00,0,15,15.00
05/16/2007,21:28,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/16/2007,21:30,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,21:31,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,21:33,1517.00,1517.00,1517.00,1517.00,10,0,10.00
05/16/2007,21:34,1517.00,1517.00,1517.00,1517.00,2,0,2.00
05/16/2007,21:39,1517.00,1517.00,1517.00,1517.00,4,0,4.00
05/16/2007,21:40,1517.00,1517.00,1517.00,1517.00,5,0,5.00
05/16/2007,21:41,1517.00,1517.00,1517.00,1517.00,14,0,14.00
05/16/2007,21:43,1517.25,1517.25,1517.25,1517.25,1,0,1.00
05/16/2007,21:44,1517.25,1517.25,1517.00,1517.25,3,1,4.00
05/16/2007,21:47,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/16/2007,21:49,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/16/2007,21:50,1517.25,1517.25,1517.25,1517.25,4,0,4.00
05/16/2007,21:51,1517.25,1517.25,1517.25,1517.25,2,0,2.00
05/16/2007,21:53,1517.00,1517.00,1517.00,1517.00,0,9,9.00
05/16/2007,21:56,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/16/2007,21:57,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/16/2007,22:00,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/16/2007,22:02,1517.25,1517.25,1517.25,1517.25,4,0,4.00
05/16/2007,22:05,1517.00,1517.00,1517.00,1517.00,0,10,10.00
05/16/2007,22:06,1517.00,1517.00,1517.00,1517.00,0,10,10.00
05/16/2007,22:07,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/16/2007,22:09,1517.25,1517.25,1517.25,1517.25,5,0,5.00
05/16/2007,22:17,1517.00,1517.00,1517.00,1517.00,0,10,10.00
05/16/2007,22:20,1517.25,1517.25,1517.00,1517.00,10,12,22.00
05/16/2007,22:25,1517.00,1517.00,1517.00,1517.00,0,3,3.00
05/16/2007,22:28,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/16/2007,22:29,1517.00,1517.00,1517.00,1517.00,0,10,10.00
05/16/2007,22:31,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/16/2007,22:34,1517.00,1517.00,1517.00,1517.00,0,10,10.00
05/16/2007,22:40,1517.00,1517.00,1517.00,1517.00,0,11,11.00
05/16/2007,22:41,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/16/2007,22:53,1517.00,1517.00,1517.00,1517.00,0,27,27.00
05/16/2007,22:55,1516.75,1517.00,1516.75,1517.00,10,1,11.00
05/16/2007,23:03,1517.00,1517.00,1517.00,1517.00,29,0,29.00
05/16/2007,23:04,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,23:05,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,23:10,1516.75,1516.75,1516.75,1516.75,0,3,3.00
05/16/2007,23:11,1516.75,1516.75,1516.75,1516.75,0,3,3.00
05/16/2007,23:12,1516.75,1516.75,1516.75,1516.75,0,3,3.00
05/16/2007,23:14,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,23:19,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,23:20,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,23:24,1517.00,1517.00,1516.75,1516.75,1,1,2.00
05/16/2007,23:29,1516.75,1516.75,1516.75,1516.75,0,12,12.00
05/16/2007,23:30,1516.75,1517.00,1516.75,1516.75,1,43,44.00
05/16/2007,23:31,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/16/2007,23:32,1516.75,1516.75,1516.75,1516.75,0,8,8.00
05/16/2007,23:35,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,23:36,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/16/2007,23:38,1516.75,1516.75,1516.25,1516.50,7,231,238.00
05/16/2007,23:39,1516.50,1516.50,1516.50,1516.50,6,0,6.00
05/16/2007,23:40,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,23:42,1516.50,1516.50,1516.25,1516.25,0,77,77.00
05/16/2007,23:43,1516.25,1516.25,1516.25,1516.25,0,240,240.00
05/16/2007,23:44,1516.25,1516.25,1516.25,1516.25,0,11,11.00
05/16/2007,23:46,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/16/2007,23:48,1516.25,1516.50,1516.25,1516.25,10,24,34.00
05/16/2007,23:49,1516.00,1516.25,1516.00,1516.25,39,7,46.00
05/16/2007,23:50,1516.25,1516.25,1516.25,1516.25,10,0,10.00
05/16/2007,23:52,1516.50,1516.50,1516.50,1516.50,3,0,3.00
05/16/2007,23:54,1516.50,1516.50,1516.50,1516.50,43,0,43.00
05/16/2007,23:55,1516.50,1516.50,1516.50,1516.50,11,0,11.00
05/16/2007,23:56,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/16/2007,23:57,1516.75,1516.75,1516.75,1516.75,4,0,4.00
05/16/2007,23:58,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/17/2007,00:06,1516.75,1516.75,1516.75,1516.75,7,0,7.00
05/17/2007,00:07,1516.75,1516.75,1516.50,1516.50,1,1,2.00
05/17/2007,00:08,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/17/2007,00:09,1516.50,1516.50,1516.50,1516.50,0,48,48.00
05/17/2007,00:11,1516.50,1516.75,1516.50,1516.50,4,8,12.00
05/17/2007,00:12,1516.50,1516.75,1516.50,1516.50,5,2,7.00
05/17/2007,00:13,1516.50,1516.50,1516.50,1516.50,0,13,13.00
05/17/2007,00:14,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/17/2007,00:15,1516.50,1516.50,1516.50,1516.50,0,10,10.00
05/17/2007,00:19,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/17/2007,00:22,1516.75,1516.75,1516.50,1516.75,56,4,60.00
05/17/2007,00:23,1516.75,1517.00,1516.75,1517.00,7,0,7.00
05/17/2007,00:24,1516.75,1516.75,1516.50,1516.50,0,14,14.00
05/17/2007,00:25,1516.50,1516.75,1516.50,1516.75,1,1,2.00
05/17/2007,00:26,1516.75,1516.75,1516.75,1516.75,6,0,6.00
05/17/2007,00:28,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/17/2007,00:30,1516.75,1516.75,1516.75,1516.75,7,0,7.00
05/17/2007,00:33,1516.75,1516.75,1516.75,1516.75,17,0,17.00
05/17/2007,00:34,1516.75,1516.75,1516.75,1516.75,7,0,7.00
05/17/2007,00:35,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/17/2007,00:36,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/17/2007,00:38,1516.50,1516.50,1516.50,1516.50,0,100,100.00
05/17/2007,00:39,1516.50,1516.50,1516.25,1516.50,16,126,142.00
05/17/2007,00:40,1516.50,1516.50,1516.50,1516.50,8,0,8.00
05/17/2007,00:41,1516.25,1516.50,1516.00,1516.25,79,422,501.00
05/17/2007,00:43,1516.00,1516.25,1516.00,1516.25,26,1,27.00
05/17/2007,00:44,1516.25,1516.25,1516.25,1516.25,49,0,49.00
05/17/2007,00:45,1516.25,1516.25,1516.25,1516.25,51,0,51.00
05/17/2007,00:46,1516.25,1516.25,1516.25,1516.25,2,0,2.00
05/17/2007,00:47,1516.00,1516.25,1516.00,1516.25,46,1,47.00
05/17/2007,00:48,1516.25,1516.25,1516.25,1516.25,75,0,75.00
05/17/2007,00:49,1516.25,1516.25,1516.00,1516.25,75,1,76.00
05/17/2007,00:50,1516.25,1516.25,1516.25,1516.25,43,0,43.00
05/17/2007,00:51,1516.25,1516.25,1516.25,1516.25,45,0,45.00
05/17/2007,00:52,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/17/2007,00:53,1516.25,1516.25,1516.25,1516.25,0,51,51.00
05/17/2007,00:54,1516.50,1516.50,1516.50,1516.50,176,0,176.00
05/17/2007,00:55,1516.50,1516.75,1516.50,1516.75,20,0,20.00
05/17/2007,00:56,1516.75,1516.75,1516.75,1516.75,55,0,55.00
05/17/2007,00:57,1517.00,1517.00,1516.75,1516.75,1,9,10.00
05/17/2007,00:58,1516.75,1516.75,1516.75,1516.75,0,3,3.00
05/17/2007,00:59,1516.75,1517.00,1516.75,1517.00,56,1,57.00
05/17/2007,01:00,1517.00,1517.50,1517.00,1517.25,354,5,359.00
05/17/2007,01:01,1517.50,1517.75,1517.25,1517.50,373,147,520.00
05/17/2007,01:02,1517.25,1517.50,1517.25,1517.25,4,20,24.00
05/17/2007,01:03,1517.50,1517.50,1517.00,1517.00,1,72,73.00
05/17/2007,01:04,1517.00,1517.00,1517.00,1517.00,0,43,43.00
05/17/2007,01:05,1517.25,1517.25,1517.25,1517.25,20,0,20.00
05/17/2007,01:06,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/17/2007,01:07,1517.25,1517.25,1517.00,1517.00,0,27,27.00
05/17/2007,01:09,1517.25,1517.25,1517.25,1517.25,49,0,49.00
05/17/2007,01:10,1517.00,1517.00,1517.00,1517.00,0,7,7.00
05/17/2007,01:11,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/17/2007,01:12,1517.00,1517.00,1517.00,1517.00,0,25,25.00
05/17/2007,01:14,1517.25,1517.25,1517.00,1517.00,2,1,3.00
05/17/2007,01:15,1517.00,1517.00,1517.00,1517.00,0,14,14.00
05/17/2007,01:16,1517.25,1517.25,1517.25,1517.25,12,0,12.00
05/17/2007,01:17,1517.25,1517.25,1517.25,1517.25,40,0,40.00
05/17/2007,01:18,1517.25,1517.50,1517.25,1517.50,36,0,36.00
05/17/2007,01:19,1517.25,1517.50,1517.25,1517.50,1,3,4.00
05/17/2007,01:21,1517.25,1517.25,1517.25,1517.25,0,25,25.00
05/17/2007,01:22,1517.25,1517.25,1517.25,1517.25,0,18,18.00
05/17/2007,01:23,1517.00,1517.00,1517.00,1517.00,0,28,28.00
05/17/2007,01:24,1516.75,1516.75,1516.50,1516.50,0,100,100.00
05/17/2007,01:25,1516.50,1516.75,1516.50,1516.75,5,2,7.00
05/17/2007,01:26,1516.75,1516.75,1516.50,1516.50,160,25,185.00
05/17/2007,01:27,1516.50,1516.50,1516.25,1516.25,0,170,170.00
05/17/2007,01:28,1516.50,1516.50,1516.50,1516.50,42,0,42.00
05/17/2007,01:31,1516.75,1516.75,1516.75,1516.75,45,0,45.00
05/17/2007,01:32,1517.00,1517.00,1516.75,1516.75,1,1,2.00
05/17/2007,01:34,1517.00,1517.00,1517.00,1517.00,61,0,61.00
05/17/2007,01:36,1517.25,1517.25,1516.75,1516.75,1,25,26.00
05/17/2007,01:38,1516.75,1516.75,1516.75,1516.75,0,15,15.00
05/17/2007,01:39,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/17/2007,01:40,1517.00,1517.00,1517.00,1517.00,5,0,5.00
05/17/2007,01:41,1516.75,1516.75,1516.75,1516.75,0,85,85.00
05/17/2007,01:42,1516.75,1517.00,1516.75,1517.00,18,26,44.00
05/17/2007,01:44,1517.25,1517.25,1517.00,1517.00,2,2,4.00
05/17/2007,01:46,1517.00,1517.00,1517.00,1517.00,0,61,61.00
05/17/2007,01:47,1517.00,1517.00,1517.00,1517.00,0,33,33.00
05/17/2007,01:48,1517.25,1517.25,1517.25,1517.25,133,0,133.00
05/17/2007,01:49,1517.25,1517.50,1517.25,1517.50,2,0,2.00
05/17/2007,01:50,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/17/2007,01:54,1517.50,1517.75,1517.25,1517.50,106,7,113.00
05/17/2007,01:55,1517.50,1517.50,1517.50,1517.50,76,0,76.00
05/17/2007,01:56,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/17/2007,01:57,1517.50,1517.50,1517.50,1517.50,45,0,45.00
05/17/2007,01:58,1517.50,1517.50,1517.50,1517.50,40,0,40.00
05/17/2007,01:59,1517.50,1517.50,1517.25,1517.50,99,1,100.00
05/17/2007,02:00,1517.50,1517.50,1517.50,1517.50,43,0,43.00
05/17/2007,02:01,1517.50,1517.50,1517.25,1517.25,28,27,55.00
05/17/2007,02:02,1517.25,1517.50,1517.25,1517.25,1,74,75.00
05/17/2007,02:03,1517.25,1517.50,1517.25,1517.25,14,95,109.00
05/17/2007,02:04,1517.25,1517.25,1517.00,1517.00,4,110,114.00
05/17/2007,02:05,1517.00,1517.25,1516.75,1517.00,89,233,322.00
05/17/2007,02:06,1517.00,1517.00,1516.75,1517.00,98,9,107.00
05/17/2007,02:07,1517.00,1517.25,1517.00,1517.25,116,75,191.00
05/17/2007,02:08,1517.25,1517.25,1517.00,1517.00,30,25,55.00
05/17/2007,02:09,1517.00,1517.25,1517.00,1517.25,11,55,66.00
05/17/2007,02:10,1517.00,1517.00,1517.00,1517.00,0,6,6.00
05/17/2007,02:11,1517.25,1517.25,1517.25,1517.25,42,0,42.00
05/17/2007,02:12,1517.25,1517.25,1517.00,1517.00,1,28,29.00
05/17/2007,02:13,1517.00,1517.00,1516.75,1516.75,0,138,138.00
05/17/2007,02:14,1517.00,1517.25,1517.00,1517.25,53,0,53.00
05/17/2007,02:15,1517.25,1517.25,1517.00,1517.00,1,22,23.00
05/17/2007,02:16,1517.25,1517.25,1516.75,1516.75,2,11,13.00
05/17/2007,02:17,1517.00,1517.25,1517.00,1517.25,55,0,55.00
05/17/2007,02:18,1517.25,1517.50,1517.25,1517.25,115,25,140.00
05/17/2007,02:19,1517.25,1517.25,1517.25,1517.25,0,25,25.00
05/17/2007,02:20,1517.50,1517.50,1517.50,1517.50,41,0,41.00
05/17/2007,02:21,1517.50,1517.75,1517.25,1517.25,24,73,97.00
05/17/2007,02:22,1517.25,1517.25,1517.25,1517.25,0,3,3.00
05/17/2007,02:23,1517.25,1517.25,1517.25,1517.25,0,52,52.00
05/17/2007,02:24,1517.25,1517.25,1517.25,1517.25,0,13,13.00
05/17/2007,02:25,1517.25,1517.25,1516.75,1517.00,5,77,82.00
05/17/2007,02:26,1517.00,1517.00,1516.50,1516.75,63,137,200.00
05/17/2007,02:27,1516.75,1516.75,1516.50,1516.75,18,119,137.00
05/17/2007,02:28,1516.75,1516.75,1516.50,1516.50,1,115,116.00
05/17/2007,02:29,1516.50,1516.75,1516.50,1516.75,22,31,53.00
05/17/2007,02:30,1516.75,1516.75,1516.75,1516.75,25,0,25.00
05/17/2007,02:32,1516.75,1516.75,1516.25,1516.50,151,154,305.00
05/17/2007,02:33,1516.50,1516.50,1516.25,1516.50,37,1,38.00
05/17/2007,02:34,1516.50,1516.50,1516.50,1516.50,20,0,20.00
05/17/2007,02:35,1516.50,1516.50,1516.25,1516.25,1,10,11.00
05/17/2007,02:36,1516.25,1516.25,1516.00,1516.00,16,150,166.00
05/17/2007,02:37,1516.25,1516.25,1516.00,1516.00,8,403,411.00
05/17/2007,02:38,1516.00,1516.00,1516.00,1516.00,0,3,3.00
05/17/2007,02:39,1516.00,1516.00,1515.75,1516.00,3,6,9.00
05/17/2007,02:40,1516.00,1516.00,1516.00,1516.00,32,0,32.00
05/17/2007,02:41,1516.00,1516.00,1516.00,1516.00,275,0,275.00
05/17/2007,02:42,1516.25,1516.25,1516.25,1516.25,35,0,35.00
05/17/2007,02:43,1516.25,1516.50,1516.25,1516.50,98,0,98.00
05/17/2007,02:44,1516.50,1516.50,1516.50,1516.50,5,0,5.00
05/17/2007,02:45,1516.25,1516.50,1516.25,1516.25,10,9,19.00
05/17/2007,02:46,1516.25,1516.25,1516.25,1516.25,0,6,6.00
05/17/2007,02:47,1516.25,1516.25,1516.25,1516.25,0,70,70.00
05/17/2007,02:48,1516.25,1516.25,1515.75,1516.00,76,168,244.00
05/17/2007,02:49,1516.00,1516.00,1515.75,1516.00,28,55,83.00
05/17/2007,02:50,1515.75,1516.00,1515.75,1515.75,1,139,140.00
05/17/2007,02:51,1516.00,1516.00,1515.75,1516.00,5,1,6.00
05/17/2007,02:52,1515.75,1515.75,1515.75,1515.75,0,489,489.00
05/17/2007,02:53,1516.00,1516.00,1515.50,1515.50,4,61,65.00
05/17/2007,02:54,1515.50,1515.50,1515.50,1515.50,0,67,67.00
05/17/2007,02:55,1515.50,1515.75,1515.50,1515.75,503,121,624.00
05/17/2007,02:56,1515.75,1516.00,1515.75,1516.00,295,0,295.00
05/17/2007,02:57,1516.00,1516.00,1516.00,1516.00,4,0,4.00
05/17/2007,02:58,1516.25,1516.25,1516.25,1516.25,129,0,129.00
05/17/2007,02:59,1516.25,1516.25,1516.25,1516.25,10,0,10.00
05/17/2007,03:00,1516.25,1516.25,1516.25,1516.25,11,0,11.00
05/17/2007,03:01,1516.25,1516.25,1516.00,1516.25,77,7,84.00
05/17/2007,03:03,1516.25,1516.25,1516.00,1516.00,28,146,174.00
05/17/2007,03:04,1516.00,1516.25,1516.00,1516.00,113,3,116.00
05/17/2007,03:06,1516.25,1516.25,1516.25,1516.25,90,0,90.00
05/17/2007,03:07,1516.25,1516.25,1516.25,1516.25,5,0,5.00
05/17/2007,03:08,1516.00,1516.00,1516.00,1516.00,0,217,217.00
05/17/2007,03:09,1516.25,1516.25,1516.25,1516.25,11,0,11.00
05/17/2007,03:10,1516.00,1516.00,1516.00,1516.00,0,25,25.00
05/17/2007,03:13,1516.00,1516.25,1516.00,1516.25,204,1,205.00
05/17/2007,03:14,1516.25,1516.25,1516.00,1516.25,21,25,46.00
05/17/2007,03:15,1516.25,1516.25,1516.25,1516.25,86,0,86.00
05/17/2007,03:16,1516.00,1516.00,1515.75,1515.75,2,273,275.00
05/17/2007,03:17,1515.75,1515.75,1515.50,1515.50,0,410,410.00
05/17/2007,03:18,1515.50,1515.75,1515.50,1515.75,160,51,211.00
05/17/2007,03:19,1515.75,1516.00,1515.75,1516.00,40,0,40.00
05/17/2007,03:20,1515.75,1515.75,1515.75,1515.75,0,200,200.00
05/17/2007,03:21,1515.75,1515.75,1515.75,1515.75,0,53,53.00
05/17/2007,03:22,1515.75,1515.75,1515.75,1515.75,0,2,2.00
05/17/2007,03:23,1516.00,1516.00,1516.00,1516.00,159,0,159.00
05/17/2007,03:24,1516.00,1516.00,1516.00,1516.00,5,0,5.00
05/17/2007,03:25,1516.25,1516.25,1516.25,1516.25,244,0,244.00
05/17/2007,03:26,1516.25,1516.25,1516.25,1516.25,46,0,46.00
05/17/2007,03:29,1516.25,1516.50,1516.25,1516.50,35,0,35.00
05/17/2007,03:30,1516.25,1516.25,1516.25,1516.25,0,26,26.00
05/17/2007,03:31,1516.25,1516.25,1516.25,1516.25,0,4,4.00
05/17/2007,03:32,1516.25,1516.25,1516.25,1516.25,0,2,2.00
05/17/2007,03:33,1516.25,1516.25,1516.25,1516.25,0,7,7.00
05/17/2007,03:35,1516.00,1516.00,1516.00,1516.00,0,35,35.00
05/17/2007,03:36,1516.00,1516.00,1516.00,1516.00,0,38,38.00
05/17/2007,03:37,1516.00,1516.00,1515.75,1515.75,0,160,160.00
05/17/2007,03:38,1515.75,1516.00,1515.75,1516.00,20,55,75.00
05/17/2007,03:39,1516.00,1516.00,1516.00,1516.00,12,0,12.00
05/17/2007,03:44,1516.25,1516.25,1516.25,1516.25,2,0,2.00
05/17/2007,03:46,1516.25,1516.25,1516.00,1516.25,22,1,23.00
05/17/2007,03:47,1516.25,1516.25,1516.25,1516.25,15,0,15.00
05/17/2007,03:48,1516.25,1516.25,1516.00,1516.00,2,24,26.00
05/17/2007,03:50,1516.00,1516.00,1516.00,1516.00,0,30,30.00
05/17/2007,03:51,1516.00,1516.00,1516.00,1516.00,0,2,2.00
05/17/2007,03:52,1516.25,1516.25,1516.25,1516.25,1,0,1.00
05/17/2007,03:54,1516.25,1516.25,1516.25,1516.25,1,0,1.00
05/17/2007,03:55,1516.25,1516.25,1516.25,1516.25,218,0,218.00
05/17/2007,03:56,1516.25,1516.50,1516.25,1516.25,47,1,48.00
05/17/2007,03:58,1516.25,1516.25,1516.25,1516.25,0,27,27.00
05/17/2007,03:59,1516.25,1516.25,1516.25,1516.25,0,11,11.00
05/17/2007,04:00,1516.25,1516.25,1516.25,1516.25,0,70,70.00
05/17/2007,04:01,1516.25,1516.50,1516.25,1516.50,376,129,505.00
05/17/2007,04:02,1516.75,1516.75,1516.75,1516.75,13,0,13.00
05/17/2007,04:03,1516.75,1516.75,1516.75,1516.75,8,0,8.00
05/17/2007,04:04,1516.75,1516.75,1516.75,1516.75,185,0,185.00
05/17/2007,04:05,1517.00,1517.00,1516.50,1516.75,11,57,68.00
05/17/2007,04:06,1516.75,1516.75,1516.75,1516.75,34,0,34.00
05/17/2007,04:07,1516.75,1516.75,1516.75,1516.75,25,0,25.00
05/17/2007,04:09,1516.75,1516.75,1516.75,1516.75,45,0,45.00
05/17/2007,04:10,1516.75,1516.75,1516.50,1516.50,45,68,113.00
05/17/2007,04:11,1516.75,1516.75,1516.50,1516.50,82,1,83.00
05/17/2007,04:12,1516.75,1516.75,1516.75,1516.75,173,0,173.00
05/17/2007,04:13,1516.75,1516.75,1516.50,1516.50,4,23,27.00
05/17/2007,04:14,1516.75,1516.75,1516.75,1516.75,11,0,11.00
05/17/2007,04:15,1516.75,1516.75,1516.75,1516.75,4,0,4.00
05/17/2007,04:16,1516.50,1516.50,1516.25,1516.25,0,292,292.00
05/17/2007,04:18,1516.25,1516.50,1516.25,1516.50,2,5,7.00
05/17/2007,04:19,1516.25,1516.25,1516.25,1516.25,0,98,98.00
05/17/2007,04:23,1516.25,1516.25,1516.00,1516.25,1,2,3.00
05/17/2007,04:24,1516.25,1516.25,1516.25,1516.25,17,0,17.00
05/17/2007,04:26,1516.25,1516.25,1516.25,1516.25,122,0,122.00
05/17/2007,04:28,1516.25,1516.25,1516.25,1516.25,2,0,2.00
05/17/2007,04:30,1516.25,1516.25,1516.25,1516.25,66,0,66.00
05/17/2007,04:32,1516.50,1516.50,1516.50,1516.50,98,0,98.00
05/17/2007,04:33,1516.50,1516.50,1516.50,1516.50,14,0,14.00
05/17/2007,04:34,1516.50,1516.50,1516.50,1516.50,34,0,34.00
05/17/2007,04:35,1516.50,1516.75,1516.50,1516.50,16,10,26.00
05/17/2007,04:36,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/17/2007,04:42,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,04:44,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,04:45,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,04:47,1516.25,1516.25,1516.25,1516.25,0,105,105.00
05/17/2007,04:48,1516.25,1516.25,1516.25,1516.25,0,21,21.00
05/17/2007,04:50,1516.25,1516.25,1516.25,1516.25,0,39,39.00
05/17/2007,04:51,1516.25,1516.25,1516.25,1516.25,0,61,61.00
05/17/2007,04:52,1516.00,1516.25,1516.00,1516.25,18,1,19.00
05/17/2007,04:53,1516.25,1516.25,1516.25,1516.25,37,0,37.00
05/17/2007,04:54,1516.25,1516.25,1516.25,1516.25,10,0,10.00
05/17/2007,04:57,1516.25,1516.25,1516.25,1516.25,1,0,1.00
05/17/2007,04:59,1516.25,1516.25,1516.25,1516.25,1,0,1.00
05/17/2007,05:00,1516.25,1516.25,1516.25,1516.25,2,0,2.00
05/17/2007,05:01,1516.00,1516.00,1516.00,1516.00,0,55,55.00
05/17/2007,05:02,1516.25,1516.25,1516.25,1516.25,1,0,1.00
05/17/2007,05:03,1516.25,1516.50,1516.25,1516.50,208,0,208.00
05/17/2007,05:04,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,05:06,1516.50,1516.50,1516.25,1516.25,2,20,22.00
05/17/2007,05:07,1516.25,1516.25,1516.25,1516.25,0,25,25.00
05/17/2007,05:08,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,05:09,1516.50,1516.50,1516.50,1516.50,126,0,126.00
05/17/2007,05:11,1516.25,1516.50,1516.25,1516.50,28,4,32.00
05/17/2007,05:12,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/17/2007,05:13,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,05:14,1516.25,1516.50,1516.25,1516.25,25,35,60.00
05/17/2007,05:16,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/17/2007,05:17,1516.50,1516.50,1516.50,1516.50,2,0,2.00
05/17/2007,05:18,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,05:19,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/17/2007,05:21,1516.25,1516.50,1516.25,1516.25,1,27,28.00
05/17/2007,05:23,1516.25,1516.25,1516.00,1516.25,10,78,88.00
05/17/2007,05:24,1516.25,1516.25,1516.25,1516.25,49,0,49.00
05/17/2007,05:26,1516.25,1516.25,1516.25,1516.25,15,0,15.00
05/17/2007,05:27,1516.25,1516.25,1516.00,1516.00,57,44,101.00
05/17/2007,05:28,1516.25,1516.25,1516.25,1516.25,19,0,19.00
05/17/2007,05:29,1516.25,1516.25,1516.25,1516.25,17,0,17.00
05/17/2007,05:30,1516.25,1516.25,1516.25,1516.25,1,0,1.00
05/17/2007,05:31,1516.25,1516.25,1516.25,1516.25,10,0,10.00
05/17/2007,05:32,1516.25,1516.25,1516.25,1516.25,6,0,6.00
05/17/2007,05:33,1516.25,1516.25,1516.25,1516.25,22,0,22.00
05/17/2007,05:39,1516.50,1516.50,1516.25,1516.25,3,1,4.00
05/17/2007,05:40,1516.25,1516.50,1516.25,1516.50,5,2,7.00
05/17/2007,05:41,1516.50,1516.50,1516.25,1516.25,1,2,3.00
05/17/2007,05:42,1516.25,1516.25,1516.25,1516.25,0,33,33.00
05/17/2007,05:43,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/17/2007,05:45,1516.50,1516.50,1516.50,1516.50,5,0,5.00
05/17/2007,05:46,1516.25,1516.25,1516.25,1516.25,0,50,50.00
05/17/2007,05:48,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/17/2007,05:50,1516.50,1516.75,1516.50,1516.75,145,0,145.00
05/17/2007,05:51,1516.50,1516.50,1516.50,1516.50,0,17,17.00
05/17/2007,05:52,1516.50,1516.50,1516.50,1516.50,0,80,80.00
05/17/2007,05:53,1516.50,1516.50,1516.50,1516.50,0,6,6.00
05/17/2007,05:54,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/17/2007,05:55,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/17/2007,05:56,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/17/2007,05:58,1516.75,1516.75,1516.75,1516.75,70,0,70.00
05/17/2007,05:59,1516.75,1516.75,1516.75,1516.75,164,0,164.00
05/17/2007,06:00,1516.75,1517.00,1516.75,1516.75,22,29,51.00
05/17/2007,06:01,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/17/2007,06:02,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/17/2007,06:03,1516.75,1516.75,1516.75,1516.75,0,8,8.00
05/17/2007,06:04,1516.75,1516.75,1516.75,1516.75,0,98,98.00
05/17/2007,06:05,1516.75,1516.75,1516.75,1516.75,0,124,124.00
05/17/2007,06:06,1517.00,1517.00,1516.75,1516.75,1,2,3.00
05/17/2007,06:07,1516.75,1516.75,1516.50,1516.50,0,33,33.00
05/17/2007,06:08,1516.75,1516.75,1516.75,1516.75,4,0,4.00
05/17/2007,06:09,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/17/2007,06:10,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/17/2007,06:11,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/17/2007,06:12,1516.75,1516.75,1516.50,1516.75,23,96,119.00
05/17/2007,06:14,1516.50,1516.75,1516.50,1516.75,50,257,307.00
05/17/2007,06:15,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/17/2007,06:16,1516.50,1516.50,1516.50,1516.50,0,51,51.00
05/17/2007,06:17,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/17/2007,06:18,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/17/2007,06:21,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/17/2007,06:22,1516.50,1516.50,1516.50,1516.50,0,8,8.00
05/17/2007,06:24,1516.50,1516.50,1516.50,1516.50,0,412,412.00
05/17/2007,06:25,1516.50,1516.50,1516.50,1516.50,0,80,80.00
05/17/2007,06:26,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/17/2007,06:27,1516.50,1516.75,1516.50,1516.75,5,8,13.00
05/17/2007,06:28,1516.50,1516.50,1516.50,1516.50,0,213,213.00
05/17/2007,06:29,1516.75,1516.75,1516.75,1516.75,10,0,10.00
05/17/2007,06:30,1516.75,1516.75,1516.75,1516.75,5,0,5.00
05/17/2007,06:31,1516.75,1516.75,1516.75,1516.75,7,0,7.00
05/17/2007,06:32,1516.75,1516.75,1516.75,1516.75,136,0,136.00
05/17/2007,06:33,1516.75,1516.75,1516.75,1516.75,46,0,46.00
05/17/2007,06:34,1516.75,1516.75,1516.75,1516.75,92,0,92.00
05/17/2007,06:35,1516.75,1516.75,1516.75,1516.75,11,0,11.00
05/17/2007,06:36,1516.50,1516.75,1516.50,1516.75,3,52,55.00
05/17/2007,06:38,1516.75,1516.75,1516.75,1516.75,15,0,15.00
05/17/2007,06:39,1516.75,1516.75,1516.75,1516.75,4,0,4.00
05/17/2007,06:40,1516.75,1516.75,1516.50,1516.50,3,56,59.00
05/17/2007,06:42,1516.50,1516.50,1516.50,1516.50,0,20,20.00
05/17/2007,06:43,1516.75,1516.75,1516.75,1516.75,8,0,8.00
05/17/2007,06:44,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/17/2007,06:46,1516.75,1516.75,1516.75,1516.75,13,0,13.00
05/17/2007,06:47,1516.50,1516.50,1516.50,1516.50,0,10,10.00
05/17/2007,06:48,1516.50,1516.50,1516.50,1516.50,0,3,3.00
05/17/2007,06:49,1516.50,1516.50,1516.50,1516.50,0,410,410.00
05/17/2007,06:50,1516.50,1516.75,1516.50,1516.75,1,100,101.00
05/17/2007,06:51,1516.75,1516.75,1516.50,1516.50,2,2,4.00
05/17/2007,06:52,1516.75,1516.75,1516.50,1516.75,29,1,30.00
05/17/2007,06:53,1516.75,1517.00,1516.75,1516.75,268,134,402.00
05/17/2007,06:54,1516.75,1517.00,1516.75,1516.75,1,113,114.00
05/17/2007,06:55,1516.75,1516.75,1516.75,1516.75,0,49,49.00
05/17/2007,06:56,1516.75,1516.75,1516.75,1516.75,0,48,48.00
05/17/2007,06:57,1516.75,1516.75,1516.75,1516.75,0,6,6.00
05/17/2007,06:58,1516.75,1516.75,1516.50,1516.50,0,40,40.00
05/17/2007,06:59,1516.75,1516.75,1516.75,1516.75,6,0,6.00
05/17/2007,07:00,1516.75,1516.75,1516.75,1516.75,4,0,4.00
05/17/2007,07:01,1516.50,1516.75,1516.50,1516.75,13,1,14.00
05/17/2007,07:02,1516.75,1516.75,1516.50,1516.50,23,5,28.00
05/17/2007,07:03,1516.50,1516.50,1516.50,1516.50,0,360,360.00
05/17/2007,07:04,1516.50,1516.50,1516.25,1516.50,1,30,31.00
05/17/2007,07:05,1516.50,1516.50,1516.25,1516.50,17,4,21.00
05/17/2007,07:06,1516.25,1516.25,1516.25,1516.25,0,276,276.00
05/17/2007,07:07,1516.25,1516.50,1516.00,1516.25,8,198,206.00
05/17/2007,07:08,1516.25,1516.25,1516.25,1516.25,0,42,42.00
05/17/2007,07:09,1516.25,1516.50,1516.25,1516.25,3,17,20.00
05/17/2007,07:10,1516.25,1516.50,1516.25,1516.50,101,15,116.00
05/17/2007,07:11,1516.25,1516.25,1516.25,1516.25,0,237,237.00
05/17/2007,07:12,1516.25,1516.50,1516.25,1516.50,1,31,32.00
05/17/2007,07:13,1516.50,1516.50,1516.50,1516.50,23,0,23.00
05/17/2007,07:14,1516.50,1516.50,1516.50,1516.50,74,0,74.00
05/17/2007,07:15,1516.50,1516.50,1516.50,1516.50,30,0,30.00
05/17/2007,07:16,1516.50,1516.50,1516.50,1516.50,2,0,2.00
05/17/2007,07:17,1516.50,1516.50,1516.50,1516.50,3,0,3.00
05/17/2007,07:18,1516.50,1516.50,1516.25,1516.25,4,2,6.00
05/17/2007,07:19,1516.25,1516.50,1516.25,1516.25,1,322,323.00
05/17/2007,07:21,1516.50,1516.50,1516.25,1516.50,427,11,438.00
05/17/2007,07:22,1516.50,1516.75,1516.50,1516.50,30,15,45.00
05/17/2007,07:23,1516.50,1516.75,1516.50,1516.50,1,23,24.00
05/17/2007,07:24,1516.75,1516.75,1516.50,1516.75,4,3,7.00
05/17/2007,07:25,1516.50,1516.75,1516.50,1516.50,54,21,75.00
05/17/2007,07:26,1516.75,1516.75,1516.50,1516.75,62,1,63.00
05/17/2007,07:27,1516.75,1517.00,1516.50,1517.00,407,431,838.00
05/17/2007,07:28,1516.75,1517.00,1516.75,1517.00,395,57,452.00
05/17/2007,07:29,1517.00,1517.25,1517.00,1517.25,982,0,982.00
05/17/2007,07:30,1517.25,1517.50,1517.00,1517.25,270,728,998.00
05/17/2007,07:31,1517.25,1518.00,1516.75,1517.75,2367,1239,3606.00
05/17/2007,07:32,1517.75,1517.75,1517.00,1517.00,107,475,582.00
05/17/2007,07:33,1517.00,1517.25,1517.00,1517.25,153,672,825.00
05/17/2007,07:34,1517.00,1517.25,1516.75,1517.00,67,367,434.00
05/17/2007,07:35,1517.00,1517.00,1516.25,1516.50,286,691,977.00
05/17/2007,07:36,1516.50,1516.75,1516.50,1516.75,414,322,736.00
05/17/2007,07:37,1516.75,1516.75,1516.50,1516.50,41,157,198.00
05/17/2007,07:38,1516.75,1516.75,1516.50,1516.75,34,108,142.00
05/17/2007,07:39,1516.50,1516.75,1516.00,1516.00,107,1116,1223.00
05/17/2007,07:40,1516.00,1516.25,1516.00,1516.00,13,569,582.00
05/17/2007,07:41,1516.00,1516.75,1516.00,1516.50,490,179,669.00
05/17/2007,07:42,1516.75,1516.75,1516.50,1516.50,28,208,236.00
05/17/2007,07:43,1516.50,1516.50,1516.25,1516.50,1,125,126.00
05/17/2007,07:44,1516.25,1516.25,1516.00,1516.00,220,170,390.00
05/17/2007,07:45,1516.25,1516.25,1515.25,1515.25,151,2010,2161.00
05/17/2007,07:46,1515.50,1515.75,1515.25,1515.50,345,702,1047.00
05/17/2007,07:47,1515.50,1515.50,1515.00,1515.25,840,1079,1919.00
05/17/2007,07:48,1515.25,1515.50,1515.00,1515.25,421,513,934.00
05/17/2007,07:49,1515.25,1515.25,1515.00,1515.25,70,586,656.00
05/17/2007,07:50,1515.25,1515.25,1515.00,1515.00,177,663,840.00
05/17/2007,07:51,1515.25,1515.75,1515.00,1515.50,651,345,996.00
05/17/2007,07:52,1515.50,1515.50,1515.25,1515.50,221,155,376.00
05/17/2007,07:53,1515.25,1516.00,1515.25,1515.75,633,318,951.00
05/17/2007,07:54,1515.75,1516.25,1515.50,1516.25,942,11,953.00
05/17/2007,07:55,1516.25,1516.25,1516.00,1516.25,641,81,722.00
05/17/2007,07:56,1516.25,1516.25,1516.00,1516.25,116,4,120.00
05/17/2007,07:57,1516.00,1516.00,1515.75,1516.00,13,70,83.00
05/17/2007,07:58,1516.00,1516.00,1516.00,1516.00,9,0,9.00
05/17/2007,07:59,1516.00,1516.25,1516.00,1516.25,281,3,284.00
05/17/2007,08:00,1516.25,1516.25,1516.00,1516.00,238,2,240.00
05/17/2007,08:01,1516.00,1516.25,1516.00,1516.25,33,156,189.00
05/17/2007,08:02,1516.00,1516.25,1516.00,1516.00,7,61,68.00
05/17/2007,08:03,1516.00,1516.00,1515.75,1516.00,20,214,234.00
05/17/2007,08:04,1515.75,1515.75,1515.50,1515.50,21,498,519.00
05/17/2007,08:05,1515.75,1515.75,1515.50,1515.75,35,21,56.00
05/17/2007,08:06,1515.75,1515.75,1515.75,1515.75,11,0,11.00
05/17/2007,08:07,1515.50,1516.00,1515.50,1515.75,205,67,272.00
05/17/2007,08:08,1515.75,1515.75,1515.50,1515.50,73,214,287.00
05/17/2007,08:09,1515.50,1515.50,1515.00,1515.25,23,567,590.00
05/17/2007,08:10,1515.25,1515.50,1514.75,1515.00,79,1084,1163.00
05/17/2007,08:11,1515.00,1515.25,1514.75,1515.00,1057,476,1533.00
05/17/2007,08:12,1515.00,1515.25,1514.75,1514.75,55,431,486.00
05/17/2007,08:13,1515.00,1515.25,1514.75,1515.00,213,439,652.00
05/17/2007,08:14,1515.25,1515.25,1515.00,1515.00,23,168,191.00
05/17/2007,08:15,1515.00,1515.00,1514.50,1514.75,466,959,1425.00
05/17/2007,08:16,1514.75,1515.00,1514.75,1514.75,4,778,782.00
05/17/2007,08:17,1514.50,1515.00,1514.50,1514.75,656,318,974.00
05/17/2007,08:18,1515.00,1515.00,1514.75,1514.75,10,18,28.00
05/17/2007,08:19,1515.00,1515.25,1514.75,1515.00,663,72,735.00
05/17/2007,08:20,1515.00,1515.00,1514.75,1514.75,0,189,189.00
05/17/2007,08:21,1515.00,1515.00,1514.75,1515.00,281,1,282.00
05/17/2007,08:22,1515.00,1515.25,1514.75,1514.75,42,233,275.00
05/17/2007,08:23,1515.00,1515.00,1514.50,1514.75,31,260,291.00
05/17/2007,08:24,1514.75,1514.75,1514.50,1514.75,23,1,24.00
05/17/2007,08:25,1514.50,1515.00,1514.50,1515.00,463,13,476.00
05/17/2007,08:26,1515.00,1515.25,1515.00,1515.00,341,156,497.00
05/17/2007,08:27,1515.00,1515.00,1514.75,1515.00,14,24,38.00
05/17/2007,08:28,1515.00,1515.00,1514.75,1514.75,36,127,163.00
05/17/2007,08:29,1515.00,1515.25,1514.75,1514.75,1027,387,1414.00
05/17/2007,08:30,1515.00,1516.00,1514.75,1516.00,3156,709,3865.00
05/17/2007,08:31,1516.00,1516.75,1515.75,1516.25,4766,4453,9219.00
05/17/2007,08:32,1516.00,1516.50,1516.00,1516.00,1283,2595,3878.00
05/17/2007,08:33,1516.00,1516.50,1515.75,1516.00,1698,2107,3805.00
05/17/2007,08:34,1516.25,1516.25,1515.25,1515.25,993,4361,5354.00
05/17/2007,08:35,1515.25,1515.50,1514.75,1515.25,1491,2432,3923.00
05/17/2007,08:36,1515.50,1516.00,1515.25,1515.75,2023,1757,3780.00
05/17/2007,08:37,1515.75,1516.25,1515.50,1516.00,1358,283,1641.00
05/17/2007,08:38,1516.00,1516.00,1515.25,1515.75,1096,1382,2478.00
05/17/2007,08:39,1516.00,1516.00,1515.50,1515.75,1592,286,1878.00
05/17/2007,08:40,1515.75,1516.00,1515.50,1515.50,153,1671,1824.00
05/17/2007,08:41,1515.75,1516.50,1515.50,1515.75,2594,1433,4027.00
05/17/2007,08:42,1515.75,1516.00,1515.25,1515.50,879,1382,2261.00
05/17/2007,08:43,1515.50,1515.75,1515.00,1515.00,815,1282,2097.00
05/17/2007,08:44,1515.25,1515.25,1514.50,1514.75,738,2215,2953.00
05/17/2007,08:45,1514.75,1515.00,1514.00,1514.00,1387,4992,6379.00
05/17/2007,08:46,1514.00,1515.50,1514.00,1515.00,4976,3105,8081.00
05/17/2007,08:47,1515.00,1515.00,1514.25,1514.75,1724,3076,4800.00
05/17/2007,08:48,1514.75,1515.00,1514.25,1514.50,853,1935,2788.00
05/17/2007,08:49,1514.50,1514.75,1514.25,1514.75,991,946,1937.00
05/17/2007,08:50,1514.75,1515.00,1514.25,1514.50,1621,1300,2921.00
05/17/2007,08:51,1514.50,1515.00,1514.50,1514.75,465,1078,1543.00
05/17/2007,08:52,1514.75,1514.75,1514.25,1514.75,1071,1824,2895.00
05/17/2007,08:53,1514.75,1514.75,1513.50,1513.50,1557,4694,6251.00
05/17/2007,08:54,1513.75,1513.75,1513.25,1513.25,3048,3810,6858.00
05/17/2007,08:55,1513.50,1513.75,1513.00,1513.50,1505,2518,4023.00
05/17/2007,08:56,1513.75,1514.25,1513.25,1514.00,2427,1993,4420.00
05/17/2007,08:57,1514.25,1514.50,1514.00,1514.25,1376,715,2091.00
05/17/2007,08:58,1514.25,1514.50,1514.25,1514.25,79,314,393.00
05/17/2007,08:59,1514.50,1514.75,1514.25,1514.75,1344,339,1683.00
05/17/2007,09:00,1514.75,1515.00,1514.25,1514.25,1973,1873,3846.00
05/17/2007,09:01,1514.25,1514.50,1513.25,1514.50,4907,5836,10743.00
05/17/2007,09:02,1514.50,1514.50,1513.75,1514.50,2120,2165,4285.00
05/17/2007,09:03,1514.25,1515.50,1513.75,1515.50,4339,2072,6411.00
05/17/2007,09:04,1515.25,1515.50,1515.00,1515.50,2131,1919,4050.00
05/17/2007,09:05,1515.50,1516.00,1515.25,1515.50,2551,1658,4209.00
05/17/2007,09:06,1515.75,1516.50,1515.50,1516.25,2524,867,3391.00
05/17/2007,09:07,1516.50,1516.75,1516.25,1516.50,4145,3527,7672.00
05/17/2007,09:08,1516.50,1516.75,1516.25,1516.50,1136,1587,2723.00
05/17/2007,09:09,1516.75,1517.75,1516.50,1517.25,6077,1806,7883.00
05/17/2007,09:10,1517.50,1517.50,1516.25,1516.75,1542,3594,5136.00
05/17/2007,09:11,1516.50,1516.75,1516.25,1516.50,774,1619,2393.00
05/17/2007,09:12,1516.50,1516.75,1515.75,1516.50,1542,4238,5780.00
05/17/2007,09:13,1516.50,1516.75,1516.00,1516.25,864,1318,2182.00
05/17/2007,09:14,1516.25,1516.75,1516.25,1516.50,734,1589,2323.00
05/17/2007,09:15,1516.50,1517.00,1516.00,1517.00,1399,1393,2792.00
05/17/2007,09:16,1516.75,1517.00,1516.50,1516.75,263,969,1232.00
05/17/2007,09:17,1516.75,1517.25,1516.75,1517.25,2587,558,3145.00
05/17/2007,09:18,1517.00,1517.25,1516.50,1516.75,1316,3407,4723.00
05/17/2007,09:19,1516.75,1517.00,1516.25,1516.50,1772,2704,4476.00
05/17/2007,09:20,1516.50,1516.75,1515.75,1515.75,857,3507,4364.00
05/17/2007,09:21,1515.75,1516.25,1515.50,1516.00,1299,2990,4289.00
05/17/2007,09:22,1516.00,1516.50,1515.75,1516.25,1392,785,2177.00
05/17/2007,09:23,1516.00,1516.50,1516.00,1516.50,850,567,1417.00
05/17/2007,09:24,1516.50,1516.75,1516.25,1516.50,435,194,629.00
05/17/2007,09:25,1516.25,1516.50,1515.75,1516.50,1140,1438,2578.00
05/17/2007,09:26,1516.25,1516.50,1516.00,1516.25,268,468,736.00
05/17/2007,09:27,1516.25,1516.75,1516.25,1516.75,648,329,977.00
05/17/2007,09:28,1516.50,1516.75,1516.50,1516.75,318,151,469.00
05/17/2007,09:29,1516.50,1517.00,1516.50,1517.00,1319,320,1639.00
05/17/2007,09:30,1516.75,1517.00,1516.25,1516.25,265,949,1214.00
05/17/2007,09:31,1516.50,1516.75,1516.25,1516.50,423,359,782.00
05/17/2007,09:32,1516.50,1516.75,1516.25,1516.75,614,256,870.00
05/17/2007,09:33,1516.75,1517.00,1516.25,1516.50,1002,1003,2005.00
05/17/2007,09:34,1516.50,1516.75,1516.50,1516.50,90,239,329.00
05/17/2007,09:35,1516.75,1517.00,1516.25,1516.50,1717,1303,3020.00
05/17/2007,09:36,1516.50,1516.50,1515.75,1516.00,557,2564,3121.00
05/17/2007,09:37,1516.25,1516.25,1515.75,1516.00,2247,665,2912.00
05/17/2007,09:38,1516.25,1516.50,1515.50,1515.75,1285,3421,4706.00
05/17/2007,09:39,1515.75,1516.00,1515.00,1515.00,1191,2718,3909.00
05/17/2007,09:40,1515.25,1515.50,1515.00,1515.50,1368,1355,2723.00
05/17/2007,09:41,1515.25,1515.50,1515.00,1515.50,951,1093,2044.00
05/17/2007,09:42,1515.50,1516.00,1515.25,1515.25,1543,1188,2731.00
05/17/2007,09:43,1515.25,1515.50,1515.00,1515.25,156,1573,1729.00
05/17/2007,09:44,1515.25,1515.50,1515.00,1515.25,236,1337,1573.00
05/17/2007,09:45,1515.25,1515.25,1514.25,1514.50,1811,6711,8522.00
05/17/2007,09:46,1514.75,1515.00,1514.25,1514.50,1549,2239,3788.00
05/17/2007,09:47,1514.75,1514.75,1514.50,1514.50,235,375,610.00
05/17/2007,09:48,1514.50,1514.75,1514.25,1514.50,817,1276,2093.00
05/17/2007,09:49,1514.25,1514.75,1514.25,1514.50,717,614,1331.00
05/17/2007,09:50,1514.50,1515.75,1514.25,1515.50,4464,829,5293.00
05/17/2007,09:51,1515.50,1516.00,1515.25,1516.00,1884,1044,2928.00
05/17/2007,09:52,1515.75,1516.00,1515.75,1515.75,176,802,978.00
05/17/2007,09:53,1515.75,1516.25,1515.75,1516.00,1919,1715,3634.00
05/17/2007,09:54,1515.75,1516.00,1515.50,1515.50,1106,3410,4516.00
05/17/2007,09:55,1515.50,1515.75,1515.25,1515.25,493,772,1265.00
05/17/2007,09:56,1515.50,1515.75,1515.25,1515.50,428,385,813.00
05/17/2007,09:57,1515.25,1515.75,1515.25,1515.75,383,74,457.00
05/17/2007,09:58,1515.50,1516.75,1515.50,1516.75,3981,492,4473.00
05/17/2007,09:59,1516.50,1517.00,1516.25,1516.75,1981,2359,4340.00
05/17/2007,10:00,1516.50,1517.00,1516.50,1517.00,1612,424,2036.00
05/17/2007,10:01,1516.75,1517.75,1516.75,1517.75,4134,1119,5253.00
05/17/2007,10:02,1517.50,1517.75,1517.25,1517.25,947,1650,2597.00
05/17/2007,10:03,1517.50,1517.50,1516.75,1517.00,2007,2253,4260.00
05/17/2007,10:04,1516.75,1517.00,1516.50,1517.00,776,1273,2049.00
05/17/2007,10:05,1517.00,1517.00,1516.50,1516.75,400,545,945.00
05/17/2007,10:06,1516.75,1517.00,1516.25,1516.25,535,2102,2637.00
05/17/2007,10:07,1516.25,1517.50,1516.00,1517.50,2838,1375,4213.00
05/17/2007,10:08,1517.25,1517.50,1517.00,1517.25,2068,1284,3352.00
05/17/2007,10:09,1517.25,1517.50,1517.00,1517.50,1217,463,1680.00
05/17/2007,10:10,1517.50,1517.50,1516.75,1517.00,597,1404,2001.00
05/17/2007,10:11,1517.00,1517.25,1516.75,1517.00,333,439,772.00
05/17/2007,10:12,1517.25,1517.25,1517.00,1517.00,232,337,569.00
05/17/2007,10:13,1516.75,1517.00,1516.75,1517.00,369,171,540.00
05/17/2007,10:14,1517.00,1517.25,1516.50,1516.75,651,2481,3132.00
05/17/2007,10:15,1516.50,1517.25,1516.50,1517.00,2335,708,3043.00
05/17/2007,10:16,1517.00,1517.25,1516.75,1516.75,608,1038,1646.00
05/17/2007,10:17,1516.75,1517.00,1516.50,1516.75,133,1909,2042.00
05/17/2007,10:18,1516.75,1517.00,1516.75,1516.75,582,866,1448.00
05/17/2007,10:19,1516.75,1517.00,1516.50,1516.50,65,958,1023.00
05/17/2007,10:20,1516.50,1516.75,1516.25,1516.25,599,2778,3377.00
05/17/2007,10:21,1516.25,1516.75,1516.25,1516.50,2267,695,2962.00
05/17/2007,10:22,1516.75,1516.75,1515.75,1515.75,617,3072,3689.00
05/17/2007,10:23,1516.00,1516.00,1515.75,1515.75,351,638,989.00
05/17/2007,10:24,1515.75,1516.00,1515.75,1515.75,307,250,557.00
05/17/2007,10:25,1515.75,1517.00,1515.75,1516.75,3070,2668,5738.00
05/17/2007,10:26,1516.75,1516.75,1516.25,1516.50,207,867,1074.00
05/17/2007,10:27,1516.25,1516.75,1516.25,1516.50,442,117,559.00
05/17/2007,10:28,1516.50,1517.00,1516.50,1516.50,715,665,1380.00
05/17/2007,10:29,1516.75,1517.00,1516.00,1516.50,1261,1942,3203.00
05/17/2007,10:30,1516.50,1516.75,1516.25,1516.25,473,645,1118.00
05/17/2007,10:31,1516.25,1516.50,1516.00,1516.25,411,761,1172.00
05/17/2007,10:32,1516.50,1517.00,1516.50,1516.75,588,543,1131.00
05/17/2007,10:33,1516.75,1516.75,1516.50,1516.75,112,99,211.00
05/17/2007,10:34,1516.75,1517.00,1516.50,1517.00,1210,381,1591.00
05/17/2007,10:35,1517.00,1517.50,1516.75,1517.00,3491,3080,6571.00
05/17/2007,10:36,1517.00,1517.25,1516.75,1517.00,91,785,876.00
05/17/2007,10:37,1517.00,1517.00,1516.75,1516.75,81,137,218.00
05/17/2007,10:38,1516.75,1517.25,1516.75,1517.00,402,387,789.00
05/17/2007,10:39,1517.00,1517.50,1516.75,1517.25,809,422,1231.00
05/17/2007,10:40,1517.25,1517.25,1517.00,1517.25,409,46,455.00
05/17/2007,10:41,1517.00,1517.25,1516.75,1517.25,267,270,537.00
05/17/2007,10:42,1517.25,1517.25,1517.00,1517.25,314,20,334.00
05/17/2007,10:43,1517.25,1517.50,1517.00,1517.00,167,287,454.00
05/17/2007,10:44,1517.25,1517.50,1517.00,1517.25,706,126,832.00
05/17/2007,10:45,1517.50,1517.50,1517.25,1517.25,272,35,307.00
05/17/2007,10:46,1517.50,1517.50,1517.00,1517.25,9,1432,1441.00
05/17/2007,10:47,1517.25,1518.50,1517.00,1518.25,6149,1708,7857.00
05/17/2007,10:48,1518.00,1518.75,1518.00,1518.75,3112,1113,4225.00
05/17/2007,10:49,1518.75,1519.25,1518.50,1519.00,6783,1577,8360.00
05/17/2007,10:50,1519.25,1519.25,1518.25,1518.50,511,4285,4796.00
05/17/2007,10:51,1518.25,1518.50,1518.25,1518.50,705,328,1033.00
05/17/2007,10:52,1518.25,1518.75,1518.00,1518.00,1925,2644,4569.00
05/17/2007,10:53,1518.25,1518.25,1517.25,1517.50,909,4247,5156.00
05/17/2007,10:54,1517.50,1517.75,1516.75,1517.00,595,2943,3538.00
05/17/2007,10:55,1516.75,1517.00,1516.50,1517.00,604,1863,2467.00
05/17/2007,10:56,1517.00,1517.25,1516.50,1516.50,1163,698,1861.00
05/17/2007,10:57,1516.50,1516.75,1516.50,1516.75,146,145,291.00
05/17/2007,10:58,1516.75,1517.00,1516.50,1516.75,465,557,1022.00
05/17/2007,10:59,1516.50,1517.00,1516.50,1516.75,379,595,974.00
05/17/2007,11:00,1516.75,1517.00,1516.50,1516.75,734,309,1043.00
05/17/2007,11:01,1517.00,1518.00,1516.75,1517.75,4882,2114,6996.00
05/17/2007,11:02,1517.75,1518.00,1517.00,1517.50,793,1805,2598.00
05/17/2007,11:03,1517.25,1517.25,1516.25,1516.25,320,2970,3290.00
05/17/2007,11:04,1516.50,1516.75,1516.00,1516.25,1513,2810,4323.00
05/17/2007,11:05,1516.25,1516.75,1516.00,1516.50,992,1892,2884.00
05/17/2007,11:06,1516.25,1516.50,1516.25,1516.50,660,519,1179.00
05/17/2007,11:07,1516.50,1517.00,1516.25,1516.75,2012,879,2891.00
05/17/2007,11:08,1516.75,1516.75,1516.50,1516.75,301,128,429.00
05/17/2007,11:09,1516.75,1517.00,1516.50,1516.75,844,451,1295.00
05/17/2007,11:10,1516.75,1517.00,1516.50,1516.75,842,318,1160.00
05/17/2007,11:11,1516.75,1517.00,1516.25,1516.25,15,1605,1620.00
05/17/2007,11:12,1516.25,1516.50,1516.00,1516.25,1582,2378,3960.00
05/17/2007,11:13,1516.25,1517.00,1516.25,1517.00,606,150,756.00
05/17/2007,11:14,1517.00,1517.25,1516.50,1517.00,1512,858,2370.00
05/17/2007,11:15,1517.25,1517.25,1516.75,1517.00,335,353,688.00
05/17/2007,11:16,1517.00,1517.25,1516.75,1516.75,201,1165,1366.00
05/17/2007,11:17,1516.75,1517.00,1516.75,1516.75,2,908,910.00
05/17/2007,11:18,1516.75,1517.00,1516.50,1516.75,60,88,148.00
05/17/2007,11:19,1516.75,1516.75,1516.00,1516.25,137,1839,1976.00
05/17/2007,11:20,1516.00,1516.50,1516.00,1516.50,924,273,1197.00
05/17/2007,11:21,1516.75,1516.75,1515.75,1516.00,447,1303,1750.00
05/17/2007,11:22,1516.00,1516.00,1515.25,1515.50,765,3671,4436.00
05/17/2007,11:23,1515.25,1516.25,1515.25,1515.75,1762,700,2462.00
05/17/2007,11:24,1515.75,1516.50,1515.75,1516.25,1180,92,1272.00
05/17/2007,11:25,1516.25,1516.50,1516.25,1516.25,60,449,509.00
05/17/2007,11:26,1516.25,1516.50,1516.00,1516.50,682,138,820.00
05/17/2007,11:27,1516.75,1516.75,1516.25,1516.50,255,283,538.00
05/17/2007,11:28,1516.50,1516.75,1516.50,1516.75,245,16,261.00
05/17/2007,11:29,1516.50,1516.75,1516.50,1516.50,75,583,658.00
05/17/2007,11:30,1516.25,1516.75,1516.25,1516.50,518,58,576.00
05/17/2007,11:31,1516.50,1516.75,1516.25,1516.25,259,654,913.00
05/17/2007,11:32,1516.50,1516.50,1516.25,1516.50,91,40,131.00
05/17/2007,11:33,1516.50,1516.50,1516.25,1516.25,49,11,60.00
05/17/2007,11:34,1516.25,1516.50,1516.25,1516.25,12,863,875.00
05/17/2007,11:35,1516.25,1516.50,1516.00,1516.00,168,1257,1425.00
05/17/2007,11:36,1515.75,1516.00,1515.25,1515.50,1322,2097,3419.00
05/17/2007,11:37,1515.25,1515.50,1514.50,1515.25,1916,4547,6463.00
05/17/2007,11:38,1515.25,1515.50,1515.00,1515.50,347,299,646.00
05/17/2007,11:39,1515.50,1515.50,1515.25,1515.50,617,62,679.00
05/17/2007,11:40,1515.75,1515.75,1515.50,1515.50,28,116,144.00
05/17/2007,11:41,1515.50,1515.75,1515.25,1515.50,414,566,980.00
05/17/2007,11:42,1515.25,1515.75,1515.25,1515.75,221,121,342.00
05/17/2007,11:43,1515.75,1515.75,1515.50,1515.50,33,374,407.00
05/17/2007,11:44,1515.25,1515.50,1514.75,1515.00,434,935,1369.00
05/17/2007,11:45,1514.75,1515.00,1514.75,1514.75,205,461,666.00
05/17/2007,11:46,1514.75,1515.00,1514.50,1514.75,1656,1688,3344.00
05/17/2007,11:47,1514.50,1515.50,1514.50,1515.25,1466,459,1925.00
05/17/2007,11:48,1515.25,1515.50,1515.00,1515.25,189,194,383.00
05/17/2007,11:49,1515.25,1515.50,1515.00,1515.25,301,591,892.00
05/17/2007,11:50,1515.25,1515.75,1515.25,1515.50,369,199,568.00
05/17/2007,11:51,1515.50,1516.00,1515.50,1515.50,740,498,1238.00
05/17/2007,11:52,1515.75,1515.75,1515.25,1515.50,127,556,683.00
05/17/2007,11:53,1515.50,1516.00,1515.50,1516.00,719,195,914.00
05/17/2007,11:54,1515.75,1516.25,1515.50,1516.25,632,263,895.00
05/17/2007,11:55,1516.25,1516.25,1515.75,1516.00,288,240,528.00
05/17/2007,11:56,1516.00,1516.00,1515.75,1515.75,453,676,1129.00
05/17/2007,11:57,1516.00,1516.00,1515.25,1515.50,91,739,830.00
05/17/2007,11:58,1515.25,1515.50,1515.25,1515.25,147,156,303.00
05/17/2007,11:59,1515.25,1515.50,1515.00,1515.25,16,1049,1065.00
05/17/2007,12:00,1515.00,1515.50,1515.00,1515.25,1020,133,1153.00
05/17/2007,12:01,1515.25,1515.25,1514.75,1514.75,64,1434,1498.00
05/17/2007,12:02,1514.75,1514.75,1514.25,1514.25,735,4133,4868.00
05/17/2007,12:03,1514.50,1515.00,1514.00,1514.75,2850,2637,5487.00
05/17/2007,12:04,1514.75,1515.00,1514.75,1514.75,104,454,558.00
05/17/2007,12:05,1514.75,1515.50,1514.75,1515.50,1345,1131,2476.00
05/17/2007,12:06,1515.50,1515.50,1515.25,1515.25,200,695,895.00
05/17/2007,12:07,1515.25,1515.25,1515.00,1515.00,362,87,449.00
05/17/2007,12:08,1515.25,1515.50,1515.00,1515.50,434,186,620.00
05/17/2007,12:09,1515.50,1515.50,1515.25,1515.25,63,37,100.00
05/17/2007,12:10,1515.50,1516.00,1515.25,1515.50,995,268,1263.00
05/17/2007,12:11,1515.50,1516.00,1515.25,1515.25,218,1413,1631.00
05/17/2007,12:12,1515.50,1515.75,1515.25,1515.50,834,20,854.00
05/17/2007,12:13,1515.50,1515.75,1515.50,1515.75,95,141,236.00
05/17/2007,12:14,1515.75,1515.75,1515.50,1515.50,168,14,182.00
05/17/2007,12:15,1515.75,1515.75,1515.50,1515.50,179,449,628.00
05/17/2007,12:16,1515.50,1515.50,1515.00,1515.25,314,1316,1630.00
05/17/2007,12:17,1515.00,1515.50,1515.00,1515.00,371,315,686.00
05/17/2007,12:18,1515.00,1515.50,1515.00,1515.50,214,4,218.00
05/17/2007,12:19,1515.25,1515.75,1515.25,1515.75,229,12,241.00
05/17/2007,12:20,1515.75,1515.75,1515.50,1515.50,114,185,299.00
05/17/2007,12:21,1515.75,1515.75,1515.50,1515.75,297,40,337.00
05/17/2007,12:22,1515.75,1516.00,1515.50,1515.75,525,78,603.00
05/17/2007,12:23,1515.75,1516.00,1515.75,1515.75,213,40,253.00
05/17/2007,12:24,1516.00,1516.25,1515.75,1516.00,664,149,813.00
05/17/2007,12:25,1516.25,1516.50,1516.00,1516.50,718,504,1222.00
05/17/2007,12:26,1516.50,1516.50,1515.75,1516.00,107,644,751.00
05/17/2007,12:27,1516.00,1516.50,1515.75,1516.25,1104,269,1373.00
05/17/2007,12:28,1516.25,1516.50,1516.00,1516.50,964,138,1102.00
05/17/2007,12:29,1516.50,1516.50,1516.25,1516.25,13,869,882.00
05/17/2007,12:30,1516.25,1516.50,1516.00,1516.50,318,423,741.00
05/17/2007,12:31,1516.25,1516.50,1516.25,1516.25,64,146,210.00
05/17/2007,12:32,1516.25,1516.75,1516.25,1516.75,1058,198,1256.00
05/17/2007,12:33,1516.75,1517.00,1516.50,1516.75,1320,1110,2430.00
05/17/2007,12:34,1516.75,1517.50,1516.75,1517.25,2534,595,3129.00
05/17/2007,12:35,1517.25,1517.25,1517.00,1517.00,646,413,1059.00
05/17/2007,12:36,1517.00,1517.25,1517.00,1517.25,708,565,1273.00
05/17/2007,12:37,1517.00,1517.25,1517.00,1517.25,1144,166,1310.00
05/17/2007,12:38,1517.00,1517.50,1517.00,1517.25,578,205,783.00
05/17/2007,12:39,1517.25,1517.50,1517.00,1517.25,410,759,1169.00
05/17/2007,12:40,1517.00,1517.25,1516.25,1516.50,970,3354,4324.00
05/17/2007,12:41,1516.50,1516.50,1516.25,1516.50,348,268,616.00
05/17/2007,12:42,1516.25,1516.50,1516.00,1516.50,571,520,1091.00
05/17/2007,12:43,1516.50,1516.50,1516.00,1516.00,71,696,767.00
05/17/2007,12:44,1516.00,1516.75,1516.00,1516.25,642,1153,1795.00
05/17/2007,12:45,1516.25,1516.50,1516.25,1516.50,12,467,479.00
05/17/2007,12:46,1516.25,1516.75,1516.25,1516.50,565,199,764.00
05/17/2007,12:47,1516.50,1516.75,1516.50,1516.75,180,163,343.00
05/17/2007,12:48,1516.50,1516.75,1516.00,1516.00,501,1552,2053.00
05/17/2007,12:49,1516.00,1516.50,1516.00,1516.50,462,87,549.00
05/17/2007,12:50,1516.25,1516.50,1516.00,1516.25,493,274,767.00
05/17/2007,12:51,1516.00,1516.50,1516.00,1516.00,93,395,488.00
05/17/2007,12:52,1516.00,1516.00,1515.25,1515.50,600,2372,2972.00
05/17/2007,12:53,1515.75,1515.75,1515.50,1515.50,24,183,207.00
05/17/2007,12:54,1515.50,1516.00,1515.50,1515.75,751,313,1064.00
05/17/2007,12:55,1515.75,1516.00,1515.50,1515.50,140,220,360.00
05/17/2007,12:56,1515.75,1516.00,1515.50,1515.75,247,37,284.00
05/17/2007,12:57,1515.75,1515.75,1515.50,1515.50,102,199,301.00
05/17/2007,12:58,1515.75,1516.00,1515.50,1515.75,446,44,490.00
05/17/2007,12:59,1515.75,1516.50,1515.75,1516.25,862,455,1317.00
05/17/2007,13:00,1516.25,1516.50,1516.00,1516.50,337,17,354.00
05/17/2007,13:01,1516.50,1516.50,1516.00,1516.25,103,616,719.00
05/17/2007,13:02,1516.25,1516.25,1515.50,1515.75,289,620,909.00
05/17/2007,13:03,1515.50,1516.25,1515.50,1516.25,408,308,716.00
05/17/2007,13:04,1516.25,1516.25,1515.75,1516.25,357,487,844.00
05/17/2007,13:05,1516.00,1516.25,1515.75,1515.75,11,236,247.00
05/17/2007,13:06,1516.00,1516.25,1515.75,1516.25,303,13,316.00
05/17/2007,13:07,1516.00,1516.50,1516.00,1516.25,306,3,309.00
05/17/2007,13:08,1516.25,1516.50,1516.25,1516.50,544,70,614.00
05/17/2007,13:09,1516.50,1516.75,1516.25,1516.75,393,421,814.00
05/17/2007,13:10,1516.50,1517.25,1516.50,1517.00,2170,551,2721.00
05/17/2007,13:11,1517.00,1517.00,1516.25,1516.25,884,1822,2706.00
05/17/2007,13:12,1516.50,1516.75,1516.25,1516.50,395,332,727.00
05/17/2007,13:13,1516.50,1516.50,1516.25,1516.25,104,91,195.00
05/17/2007,13:14,1516.50,1516.50,1516.00,1516.25,438,462,900.00
05/17/2007,13:15,1516.25,1516.75,1516.25,1516.75,636,3,639.00
05/17/2007,13:16,1516.50,1517.50,1516.50,1517.25,1738,561,2299.00
05/17/2007,13:17,1517.25,1517.75,1517.00,1517.50,1798,1000,2798.00
05/17/2007,13:18,1517.25,1517.50,1517.25,1517.50,513,354,867.00
05/17/2007,13:19,1517.50,1518.25,1517.25,1518.00,5241,2251,7492.00
05/17/2007,13:20,1518.00,1518.25,1517.75,1517.75,667,2173,2840.00
05/17/2007,13:21,1517.75,1518.00,1517.50,1517.75,1309,1962,3271.00
05/17/2007,13:22,1517.75,1518.00,1517.25,1517.75,812,985,1797.00
05/17/2007,13:23,1517.75,1518.25,1517.75,1518.00,1357,592,1949.00
05/17/2007,13:24,1517.75,1518.00,1517.50,1517.75,911,907,1818.00
05/17/2007,13:25,1517.75,1518.00,1517.50,1517.50,43,2094,2137.00
05/17/2007,13:26,1517.75,1517.75,1517.25,1517.50,1815,2284,4099.00
05/17/2007,13:27,1517.25,1517.75,1517.25,1517.75,1057,197,1254.00
05/17/2007,13:28,1517.75,1518.25,1517.50,1518.00,1986,225,2211.00
05/17/2007,13:29,1518.00,1518.50,1517.75,1518.50,2197,1157,3354.00
05/17/2007,13:30,1518.25,1518.75,1518.00,1518.75,2892,2467,5359.00
05/17/2007,13:31,1518.50,1519.00,1518.25,1518.75,1922,1668,3590.00
05/17/2007,13:32,1518.75,1518.75,1517.75,1518.25,1756,2355,4111.00
05/17/2007,13:33,1518.00,1518.25,1517.75,1518.00,878,1153,2031.00
05/17/2007,13:34,1518.00,1518.25,1517.75,1518.25,1076,103,1179.00
05/17/2007,13:35,1518.00,1518.50,1517.75,1518.00,904,1028,1932.00
05/17/2007,13:36,1517.75,1518.25,1517.25,1518.00,2220,3424,5644.00
05/17/2007,13:37,1518.00,1518.25,1517.75,1518.00,463,424,887.00
05/17/2007,13:38,1518.00,1518.00,1517.75,1517.75,49,53,102.00
05/17/2007,13:39,1517.75,1518.00,1517.75,1517.75,86,34,120.00
05/17/2007,13:40,1517.75,1517.75,1517.25,1517.50,161,1608,1769.00
05/17/2007,13:41,1517.50,1517.75,1517.25,1517.75,2100,518,2618.00
05/17/2007,13:42,1517.75,1518.00,1517.50,1517.75,528,869,1397.00
05/17/2007,13:43,1517.75,1518.00,1517.50,1517.75,596,1002,1598.00
05/17/2007,13:44,1518.00,1518.00,1517.75,1517.75,222,13,235.00
05/17/2007,13:45,1517.75,1518.00,1517.75,1517.75,15,354,369.00
05/17/2007,13:46,1517.75,1518.50,1517.50,1518.50,1545,388,1933.00
05/17/2007,13:47,1518.50,1519.00,1518.50,1518.75,3304,1862,5166.00
05/17/2007,13:48,1518.75,1518.75,1518.25,1518.50,3003,1836,4839.00
05/17/2007,13:49,1518.50,1518.75,1518.25,1518.50,1015,1862,2877.00
05/17/2007,13:50,1518.50,1518.50,1518.25,1518.50,121,416,537.00
05/17/2007,13:51,1518.25,1518.75,1518.25,1518.25,1918,132,2050.00
05/17/2007,13:52,1518.50,1519.00,1518.25,1519.00,2392,279,2671.00
05/17/2007,13:53,1519.00,1519.75,1519.00,1519.25,6488,1899,8387.00
05/17/2007,13:54,1519.25,1520.00,1519.25,1520.00,5107,1114,6221.00
05/17/2007,13:55,1519.75,1520.25,1519.50,1519.50,5426,2728,8154.00
05/17/2007,13:56,1519.75,1519.75,1519.50,1519.50,618,1831,2449.00
05/17/2007,13:57,1519.25,1519.75,1519.00,1519.50,2940,1506,4446.00
05/17/2007,13:58,1519.75,1520.00,1519.50,1519.75,1977,484,2461.00
05/17/2007,13:59,1519.50,1520.75,1519.50,1520.75,3981,388,4369.00
05/17/2007,14:00,1520.50,1520.75,1520.00,1520.00,1517,2566,4083.00
05/17/2007,14:01,1520.25,1520.75,1519.75,1520.00,3232,3296,6528.00
05/17/2007,14:02,1520.00,1520.25,1519.75,1519.75,932,1625,2557.00
05/17/2007,14:03,1520.00,1520.50,1519.75,1520.50,1856,179,2035.00
05/17/2007,14:04,1520.50,1521.75,1520.25,1521.00,11033,3263,14296.00
05/17/2007,14:05,1521.00,1521.75,1520.75,1521.50,3567,2935,6502.00
05/17/2007,14:06,1521.50,1521.75,1520.75,1521.00,786,4117,4903.00
05/17/2007,14:07,1520.75,1521.25,1520.75,1521.25,1128,887,2015.00
05/17/2007,14:08,1521.00,1521.75,1520.75,1521.25,1063,1664,2727.00
05/17/2007,14:09,1521.00,1521.25,1520.50,1520.50,54,2024,2078.00
05/17/2007,14:10,1520.75,1520.75,1519.75,1520.00,996,5682,6678.00
05/17/2007,14:11,1520.00,1520.50,1520.00,1520.00,2004,3876,5880.00
05/17/2007,14:12,1520.00,1520.25,1520.00,1520.25,536,234,770.00
05/17/2007,14:13,1520.25,1520.75,1520.25,1520.50,1597,1762,3359.00
05/17/2007,14:14,1520.50,1520.75,1520.25,1520.75,806,251,1057.00
05/17/2007,14:15,1520.50,1521.00,1520.50,1520.75,1425,174,1599.00
05/17/2007,14:16,1521.00,1521.00,1520.50,1521.00,1265,358,1623.00
05/17/2007,14:17,1521.00,1521.25,1520.50,1520.50,440,1077,1517.00
05/17/2007,14:18,1520.50,1521.00,1520.50,1520.75,381,581,962.00
05/17/2007,14:19,1520.75,1521.25,1520.75,1521.00,1006,1651,2657.00
05/17/2007,14:20,1521.00,1521.25,1520.75,1520.75,120,424,544.00
05/17/2007,14:21,1521.00,1521.00,1520.00,1520.50,1297,3445,4742.00
05/17/2007,14:22,1520.25,1520.75,1520.25,1520.75,1071,747,1818.00
05/17/2007,14:23,1520.75,1521.00,1519.75,1520.00,1231,4241,5472.00
05/17/2007,14:24,1520.00,1520.25,1519.75,1520.00,653,1112,1765.00
05/17/2007,14:25,1519.75,1520.25,1519.75,1520.00,387,375,762.00
05/17/2007,14:26,1520.00,1520.75,1520.00,1520.25,1125,445,1570.00
05/17/2007,14:27,1520.25,1520.50,1520.00,1520.00,292,579,871.00
05/17/2007,14:28,1520.00,1520.25,1520.00,1520.00,123,1009,1132.00
05/17/2007,14:29,1520.00,1520.25,1519.75,1520.00,562,974,1536.00
05/17/2007,14:30,1519.75,1519.75,1519.25,1519.25,470,7110,7580.00
05/17/2007,14:31,1519.00,1519.75,1519.00,1519.50,1708,2144,3852.00
05/17/2007,14:32,1519.50,1519.75,1519.00,1519.25,1848,1648,3496.00
05/17/2007,14:33,1519.25,1519.75,1519.00,1519.25,1799,912,2711.00
05/17/2007,14:34,1519.25,1519.50,1519.00,1519.25,473,1574,2047.00
05/17/2007,14:35,1519.25,1519.25,1518.75,1519.00,859,5035,5894.00
05/17/2007,14:36,1518.75,1519.25,1517.25,1517.25,2175,11547,13722.00
05/17/2007,14:37,1517.50,1518.50,1517.50,1518.25,5219,4851,10070.00
05/17/2007,14:38,1518.25,1518.75,1518.00,1518.50,3123,1754,4877.00
05/17/2007,14:39,1518.50,1518.75,1518.00,1518.50,834,1613,2447.00
05/17/2007,14:40,1518.75,1518.75,1518.00,1518.00,618,3103,3721.00
05/17/2007,14:41,1518.00,1518.75,1518.00,1518.00,2303,1741,4044.00
05/17/2007,14:42,1518.25,1518.50,1517.75,1517.75,1049,1845,2894.00
05/17/2007,14:43,1518.00,1518.25,1517.25,1517.25,971,4336,5307.00
05/17/2007,14:44,1517.25,1518.25,1517.25,1518.25,3587,1098,4685.00
05/17/2007,14:45,1518.25,1518.25,1517.50,1517.75,1178,773,1951.00
05/17/2007,14:46,1517.75,1518.50,1517.75,1518.50,1333,49,1382.00
05/17/2007,14:47,1518.50,1519.00,1518.25,1518.75,2621,1115,3736.00
05/17/2007,14:48,1519.00,1519.00,1518.00,1518.00,792,4268,5060.00
05/17/2007,14:49,1518.25,1518.25,1517.75,1518.00,840,1964,2804.00
05/17/2007,14:50,1518.00,1518.25,1517.75,1518.00,1311,532,1843.00
05/17/2007,14:51,1518.25,1518.75,1518.00,1518.50,1314,1138,2452.00
05/17/2007,14:52,1518.50,1518.75,1518.25,1518.25,384,694,1078.00
05/17/2007,14:53,1518.25,1518.50,1518.00,1518.25,1377,626,2003.00
05/17/2007,14:54,1518.25,1518.75,1518.25,1518.25,927,842,1769.00
05/17/2007,14:55,1518.25,1518.50,1518.00,1518.25,3006,2586,5592.00
05/17/2007,14:56,1518.00,1518.25,1517.50,1518.00,2267,1742,4009.00
05/17/2007,14:57,1518.00,1518.00,1517.00,1517.00,1640,7508,9148.00
05/17/2007,14:58,1517.00,1517.50,1517.00,1517.25,2011,1630,3641.00
05/17/2007,14:59,1517.50,1517.50,1517.00,1517.25,3099,2182,5281.00
05/17/2007,15:00,1517.25,1517.25,1516.25,1516.25,2909,10452,13361.00
05/17/2007,15:01,1516.50,1516.50,1515.75,1516.25,7699,8074,15773.00
05/17/2007,15:02,1516.00,1516.50,1516.00,1516.50,2098,1098,3196.00
05/17/2007,15:03,1516.50,1516.50,1516.00,1516.25,2352,1648,4000.00
05/17/2007,15:04,1516.25,1516.25,1515.75,1516.25,751,1859,2610.00
05/17/2007,15:05,1516.25,1516.50,1516.00,1516.50,3937,1225,5162.00
05/17/2007,15:06,1516.50,1516.50,1516.00,1516.50,889,1218,2107.00
05/17/2007,15:07,1516.25,1516.50,1516.00,1516.25,1522,2236,3758.00
05/17/2007,15:08,1516.00,1516.50,1516.00,1516.25,450,417,867.00
05/17/2007,15:09,1516.25,1516.50,1515.75,1516.25,2293,1460,3753.00
05/17/2007,15:10,1516.25,1516.50,1516.00,1516.25,576,241,817.00
05/17/2007,15:11,1516.50,1516.75,1516.25,1516.75,1593,855,2448.00
05/17/2007,15:12,1516.50,1516.75,1515.75,1515.75,321,4222,4543.00
05/17/2007,15:13,1515.75,1516.00,1515.25,1515.50,1146,5624,6770.00
05/17/2007,15:14,1515.50,1515.75,1515.25,1515.50,363,1702,2065.00
05/17/2007,15:15,1515.50,1515.75,1515.00,1515.25,6835,10138,16973.00
05/17/2007,15:31,1515.50,1516.75,1515.25,1516.25,1845,1291,3136.00
05/17/2007,15:32,1516.00,1516.00,1515.75,1515.75,8,233,241.00
05/17/2007,15:33,1515.75,1516.00,1515.75,1515.75,33,681,714.00
05/17/2007,15:34,1516.00,1516.00,1515.75,1515.75,11,348,359.00
05/17/2007,15:35,1515.50,1515.75,1515.50,1515.50,3,41,44.00
05/17/2007,15:36,1515.75,1515.75,1515.75,1515.75,165,0,165.00
05/17/2007,15:37,1515.75,1516.00,1515.75,1515.75,12,1,13.00
05/17/2007,15:38,1515.75,1515.75,1515.75,1515.75,0,582,582.00
05/17/2007,15:39,1515.75,1516.00,1515.75,1515.75,15,77,92.00
05/17/2007,15:40,1516.00,1516.00,1515.75,1515.75,3,32,35.00
05/17/2007,15:41,1515.75,1515.75,1515.75,1515.75,0,127,127.00
05/17/2007,15:42,1515.75,1516.00,1515.75,1515.75,4,231,235.00
05/17/2007,15:43,1516.00,1516.00,1515.75,1515.75,2,102,104.00
05/17/2007,15:44,1515.75,1516.00,1515.75,1516.00,379,1,380.00
05/17/2007,15:45,1516.25,1516.25,1516.25,1516.25,7,0,7.00
05/17/2007,15:46,1516.25,1516.25,1516.00,1516.00,6,116,122.00
05/17/2007,15:47,1516.00,1516.00,1516.00,1516.00,0,10,10.00
05/17/2007,15:48,1516.00,1516.00,1516.00,1516.00,0,20,20.00
05/17/2007,15:49,1516.00,1516.00,1516.00,1516.00,0,84,84.00
05/17/2007,15:51,1516.25,1516.25,1516.00,1516.00,368,9,377.00
05/17/2007,15:53,1516.00,1516.00,1516.00,1516.00,0,5,5.00
05/17/2007,15:54,1516.00,1516.00,1516.00,1516.00,0,10,10.00
05/17/2007,15:56,1516.25,1516.25,1516.25,1516.25,2,0,2.00
05/17/2007,15:57,1516.00,1516.00,1515.75,1515.75,0,532,532.00
05/17/2007,15:58,1516.00,1516.00,1516.00,1516.00,33,0,33.00
05/17/2007,15:59,1516.00,1516.00,1516.00,1516.00,113,0,113.00
05/17/2007,16:00,1516.00,1516.00,1515.75,1515.75,245,261,506.00
05/17/2007,17:01,1515.50,1515.50,1515.25,1515.50,92,130,222.00
05/17/2007,17:02,1515.50,1515.50,1515.25,1515.50,24,15,39.00
05/17/2007,17:03,1515.50,1515.50,1515.50,1515.50,58,0,58.00
05/17/2007,17:04,1515.50,1515.50,1515.50,1515.50,28,0,28.00
05/17/2007,17:05,1515.50,1515.50,1515.50,1515.50,3,0,3.00
05/17/2007,17:06,1515.50,1515.50,1515.25,1515.25,6,2,8.00
05/17/2007,17:07,1515.50,1515.50,1515.50,1515.50,5,0,5.00
05/17/2007,17:08,1515.50,1515.50,1515.50,1515.50,4,0,4.00
05/17/2007,17:09,1515.50,1515.50,1515.25,1515.50,15,52,67.00
05/17/2007,17:10,1515.50,1515.50,1515.50,1515.50,9,0,9.00
05/17/2007,17:11,1515.50,1515.50,1515.25,1515.50,29,102,131.00
05/17/2007,17:12,1515.25,1515.25,1515.25,1515.25,0,1,1.00
05/17/2007,17:13,1515.50,1515.50,1515.50,1515.50,5,0,5.00
05/17/2007,17:14,1515.50,1515.50,1515.50,1515.50,4,0,4.00
05/17/2007,17:15,1515.25,1515.50,1515.25,1515.50,2,1,3.00
05/17/2007,17:16,1515.25,1515.50,1515.25,1515.50,4,5,9.00
05/17/2007,17:17,1515.50,1515.75,1515.25,1515.75,57,1,58.00
05/17/2007,17:20,1515.50,1515.75,1515.50,1515.75,5,1,6.00
05/17/2007,17:23,1515.75,1515.75,1515.75,1515.75,2,0,2.00
05/17/2007,17:25,1515.75,1515.75,1515.75,1515.75,1,0,1.00
05/17/2007,17:26,1515.75,1515.75,1515.75,1515.75,106,0,106.00
05/17/2007,17:27,1515.75,1516.00,1515.75,1516.00,21,0,21.00
05/17/2007,17:28,1516.00,1516.00,1516.00,1516.00,2,0,2.00
05/17/2007,17:29,1516.00,1516.00,1516.00,1516.00,1,0,1.00
05/17/2007,17:30,1515.75,1515.75,1515.75,1515.75,0,1,1.00
05/17/2007,17:31,1516.00,1516.00,1516.00,1516.00,1,0,1.00
05/17/2007,17:33,1515.75,1515.75,1515.75,1515.75,0,1,1.00
05/17/2007,17:34,1515.75,1515.75,1515.75,1515.75,0,10,10.00
05/17/2007,17:35,1515.75,1515.75,1515.75,1515.75,0,1,1.00
05/17/2007,17:37,1515.75,1515.75,1515.75,1515.75,0,5,5.00
05/17/2007,17:38,1515.75,1515.75,1515.75,1515.75,0,2,2.00
05/17/2007,17:39,1515.50,1515.50,1515.50,1515.50,0,2,2.00
05/17/2007,17:43,1515.75,1515.75,1515.75,1515.75,5,0,5.00
05/17/2007,17:44,1515.75,1515.75,1515.75,1515.75,2,0,2.00
05/17/2007,17:47,1515.75,1515.75,1515.75,1515.75,8,0,8.00
05/17/2007,17:49,1515.75,1515.75,1515.75,1515.75,10,0,10.00
05/17/2007,17:53,1515.75,1515.75,1515.75,1515.75,9,0,9.00
05/17/2007,17:54,1515.75,1516.00,1515.75,1515.75,4,2,6.00
05/17/2007,17:56,1516.00,1516.00,1515.75,1515.75,2,6,8.00
05/17/2007,18:00,1515.75,1515.75,1515.75,1515.75,0,1,1.00
05/17/2007,18:02,1515.75,1516.00,1515.75,1516.00,1,2,3.00
05/17/2007,18:04,1515.75,1515.75,1515.75,1515.75,0,4,4.00
05/17/2007,18:06,1515.75,1515.75,1515.75,1515.75,0,20,20.00
05/17/2007,18:07,1516.00,1516.00,1516.00,1516.00,1,0,1.00
05/17/2007,18:09,1515.75,1515.75,1515.75,1515.75,0,27,27.00
05/17/2007,18:10,1515.75,1515.75,1515.75,1515.75,0,6,6.00
05/17/2007,18:11,1515.75,1515.75,1515.75,1515.75,0,2,2.00
05/17/2007,18:12,1516.00,1516.00,1516.00,1516.00,2,0,2.00
05/17/2007,18:14,1516.00,1516.00,1516.00,1516.00,1,0,1.00
05/17/2007,18:16,1515.75,1515.75,1515.75,1515.75,0,1,1.00
05/17/2007,18:17,1515.75,1515.75,1515.75,1515.75,0,11,11.00
05/17/2007,18:18,1515.75,1515.75,1515.75,1515.75,0,5,5.00
05/17/2007,18:19,1515.75,1515.75,1515.75,1515.75,0,7,7.00
05/17/2007,18:24,1515.75,1515.75,1515.75,1515.75,0,2,2.00
05/17/2007,18:26,1515.75,1515.75,1515.75,1515.75,0,12,12.00
05/17/2007,18:28,1515.75,1515.75,1515.75,1515.75,0,3,3.00
05/17/2007,18:31,1515.50,1515.50,1515.50,1515.50,0,6,6.00
05/17/2007,18:35,1515.50,1515.50,1515.50,1515.50,0,3,3.00
05/17/2007,18:38,1515.50,1515.50,1515.50,1515.50,0,3,3.00
05/17/2007,18:42,1515.50,1515.50,1515.50,1515.50,0,2,2.00
05/17/2007,18:45,1515.75,1515.75,1515.75,1515.75,4,0,4.00
05/17/2007,18:48,1515.75,1515.75,1515.75,1515.75,8,0,8.00
05/17/2007,18:49,1515.75,1515.75,1515.75,1515.75,1,0,1.00
05/17/2007,18:50,1515.50,1515.50,1515.50,1515.50,0,2,2.00
05/17/2007,18:52,1515.50,1515.50,1515.50,1515.50,0,1,1.00
05/17/2007,18:55,1515.75,1515.75,1515.75,1515.75,2,0,2.00
05/17/2007,18:58,1515.75,1515.75,1515.75,1515.75,3,0,3.00
05/17/2007,19:03,1515.50,1515.50,1515.50,1515.50,0,1,1.00
05/17/2007,19:04,1515.50,1515.50,1515.50,1515.50,0,36,36.00
05/17/2007,19:06,1515.75,1515.75,1515.25,1515.25,50,241,291.00
05/17/2007,19:07,1515.50,1515.50,1515.50,1515.50,41,0,41.00
05/17/2007,19:08,1515.50,1515.50,1515.50,1515.50,2,0,2.00
05/17/2007,19:09,1515.50,1515.50,1515.50,1515.50,45,0,45.00
05/17/2007,19:10,1515.75,1515.75,1515.50,1515.50,2,1,3.00
05/17/2007,19:13,1515.50,1515.50,1515.50,1515.50,0,100,100.00
05/17/2007,19:14,1515.50,1515.50,1515.50,1515.50,0,2,2.00
05/17/2007,19:16,1515.50,1515.50,1515.50,1515.50,0,20,20.00
05/17/2007,19:18,1515.50,1515.50,1515.50,1515.50,0,1,1.00
05/17/2007,19:20,1515.50,1515.50,1515.50,1515.50,0,1,1.00
05/17/2007,19:21,1515.75,1515.75,1515.75,1515.75,2,0,2.00
05/17/2007,19:22,1515.50,1515.50,1515.25,1515.25,0,239,239.00
05/17/2007,19:23,1515.25,1515.25,1515.25,1515.25,0,73,73.00
05/17/2007,19:24,1515.50,1515.50,1515.25,1515.25,11,1,12.00
05/17/2007,19:25,1515.25,1515.25,1515.00,1515.00,10,509,519.00
05/17/2007,19:27,1515.25,1515.50,1515.00,1515.50,9,1,10.00
05/17/2007,19:28,1515.25,1515.25,1515.25,1515.25,0,1,1.00
05/17/2007,19:29,1515.25,1515.25,1515.25,1515.25,0,8,8.00
05/17/2007,19:33,1515.25,1515.25,1515.25,1515.25,0,10,10.00
05/17/2007,19:34,1515.50,1515.50,1515.50,1515.50,1,0,1.00
05/17/2007,19:35,1515.25,1515.25,1515.25,1515.25,0,15,15.00
05/17/2007,19:36,1515.25,1515.25,1515.25,1515.25,0,1,1.00
05/17/2007,19:37,1515.50,1515.50,1515.50,1515.50,110,0,110.00
05/17/2007,19:38,1515.50,1515.50,1515.50,1515.50,25,0,25.00
05/17/2007,19:39,1515.50,1515.50,1515.50,1515.50,3,0,3.00
05/17/2007,19:41,1515.50,1515.50,1515.50,1515.50,1,0,1.00
05/17/2007,19:42,1515.50,1515.50,1515.50,1515.50,52,0,52.00
05/17/2007,19:43,1515.50,1515.50,1515.50,1515.50,9,0,9.00
05/17/2007,19:45,1515.75,1515.75,1515.50,1515.75,11,1,12.00
05/17/2007,19:47,1515.50,1515.50,1515.50,1515.50,0,1,1.00
05/17/2007,19:48,1515.75,1515.75,1515.75,1515.75,5,0,5.00
05/17/2007,19:49,1515.75,1515.75,1515.50,1515.50,4,3,7.00
05/17/2007,19:50,1515.50,1515.50,1515.50,1515.50,0,5,5.00
05/17/2007,19:56,1515.75,1515.75,1515.75,1515.75,13,0,13.00
05/17/2007,19:57,1515.50,1515.50,1515.50,1515.50,0,43,43.00
05/17/2007,19:59,1515.50,1515.50,1515.50,1515.50,0,7,7.00
05/17/2007,20:01,1515.50,1515.50,1515.50,1515.50,0,4,4.00
05/17/2007,20:03,1515.75,1515.75,1515.50,1515.75,3,2,5.00
05/17/2007,20:05,1515.75,1515.75,1515.75,1515.75,1,0,1.00
05/17/2007,20:07,1515.75,1515.75,1515.75,1515.75,2,0,2.00
05/17/2007,20:09,1515.50,1515.50,1515.50,1515.50,0,20,20.00
05/17/2007,20:10,1515.75,1515.75,1515.75,1515.75,5,0,5.00
05/17/2007,20:13,1515.75,1515.75,1515.75,1515.75,51,0,51.00
05/17/2007,20:14,1515.75,1515.75,1515.75,1515.75,3,0,3.00
05/17/2007,20:16,1515.75,1515.75,1515.00,1515.25,29,279,308.00
05/17/2007,20:18,1515.00,1515.00,1515.00,1515.00,0,81,81.00
05/17/2007,20:19,1515.00,1515.00,1515.00,1515.00,0,39,39.00
05/17/2007,20:21,1515.00,1515.00,1515.00,1515.00,0,12,12.00
05/17/2007,20:22,1515.00,1515.00,1515.00,1515.00,0,22,22.00
05/17/2007,20:23,1515.00,1515.00,1515.00,1515.00,0,5,5.00
05/17/2007,20:24,1515.00,1515.00,1514.75,1515.00,44,11,55.00
05/17/2007,20:25,1515.00,1515.00,1515.00,1515.00,4,0,4.00
05/17/2007,20:27,1515.00,1515.25,1515.00,1515.25,256,0,256.00
05/17/2007,20:28,1515.00,1515.00,1515.00,1515.00,0,2,2.00
05/17/2007,20:29,1515.25,1515.25,1515.25,1515.25,2,0,2.00
05/17/2007,20:33,1515.00,1515.25,1515.00,1515.25,1,1,2.00
05/17/2007,20:34,1515.25,1515.25,1515.25,1515.25,2,0,2.00
05/17/2007,20:35,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/17/2007,20:36,1515.25,1515.25,1515.25,1515.25,3,0,3.00
05/17/2007,20:37,1515.25,1515.25,1515.25,1515.25,5,0,5.00
05/17/2007,20:38,1515.25,1515.25,1515.25,1515.25,2,0,2.00
05/17/2007,20:39,1515.25,1515.75,1515.25,1515.75,147,0,147.00
05/17/2007,20:40,1515.50,1515.50,1515.50,1515.50,0,29,29.00
05/17/2007,20:41,1515.50,1515.50,1515.50,1515.50,0,1,1.00
05/17/2007,20:42,1515.25,1515.25,1515.25,1515.25,0,5,5.00
05/17/2007,20:43,1515.25,1515.25,1515.25,1515.25,0,5,5.00
05/17/2007,20:48,1515.25,1515.25,1515.25,1515.25,0,56,56.00
05/17/2007,20:49,1515.25,1515.25,1515.25,1515.25,0,3,3.00
05/17/2007,20:50,1515.25,1515.25,1515.25,1515.25,0,5,5.00
05/17/2007,20:52,1515.25,1515.25,1515.25,1515.25,0,8,8.00
05/17/2007,20:55,1515.25,1515.25,1515.00,1515.00,0,4,4.00
05/17/2007,20:58,1515.00,1515.00,1515.00,1515.00,0,6,6.00
05/17/2007,20:59,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/17/2007,21:03,1515.25,1515.25,1515.25,1515.25,11,0,11.00
05/17/2007,21:08,1515.00,1515.00,1515.00,1515.00,0,12,12.00
05/17/2007,21:09,1515.00,1515.00,1515.00,1515.00,0,8,8.00
05/17/2007,21:11,1515.25,1515.25,1515.25,1515.25,11,0,11.00
05/17/2007,21:13,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/17/2007,21:16,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/17/2007,21:17,1515.25,1515.25,1515.00,1515.00,1,113,114.00
05/17/2007,21:18,1515.00,1515.25,1515.00,1515.25,15,38,53.00
05/17/2007,21:21,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/17/2007,21:23,1515.00,1515.00,1515.00,1515.00,0,10,10.00
05/17/2007,21:28,1515.25,1515.25,1515.25,1515.25,46,0,46.00
05/17/2007,21:29,1515.00,1515.00,1515.00,1515.00,0,5,5.00
05/17/2007,21:30,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/17/2007,21:31,1515.25,1515.25,1515.25,1515.25,16,0,16.00
05/17/2007,21:35,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/17/2007,21:37,1515.00,1515.00,1514.75,1514.75,0,102,102.00
05/17/2007,21:38,1515.00,1515.00,1514.75,1515.00,12,160,172.00
05/17/2007,21:39,1514.75,1514.75,1514.50,1514.75,13,255,268.00
05/17/2007,21:40,1514.75,1514.75,1514.75,1514.75,60,0,60.00
05/17/2007,21:42,1514.75,1515.00,1514.75,1515.00,10,0,10.00
05/17/2007,21:43,1514.75,1514.75,1514.75,1514.75,0,26,26.00
05/17/2007,21:44,1514.75,1515.00,1514.75,1515.00,13,14,27.00
05/17/2007,21:45,1514.75,1515.00,1514.75,1514.75,1,2,3.00
05/17/2007,21:51,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/17/2007,21:54,1515.00,1515.00,1515.00,1515.00,30,0,30.00
05/17/2007,21:55,1514.75,1514.75,1514.75,1514.75,0,4,4.00
05/17/2007,21:56,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/17/2007,22:00,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/17/2007,22:01,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/17/2007,22:05,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/17/2007,22:07,1514.75,1514.75,1514.75,1514.75,0,26,26.00
05/17/2007,22:11,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:16,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/17/2007,22:17,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/17/2007,22:18,1515.00,1515.00,1514.75,1514.75,1,1,2.00
05/17/2007,22:20,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:24,1514.75,1514.75,1514.75,1514.75,0,6,6.00
05/17/2007,22:26,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:32,1514.75,1515.00,1514.75,1515.00,1,1,2.00
05/17/2007,22:35,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:39,1514.75,1514.75,1514.75,1514.75,0,17,17.00
05/17/2007,22:42,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:43,1514.75,1514.75,1514.75,1514.75,0,53,53.00
05/17/2007,22:44,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:46,1514.75,1514.75,1514.75,1514.75,0,7,7.00
05/17/2007,22:47,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,22:50,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/17/2007,22:51,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/17/2007,22:52,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/17/2007,22:55,1514.50,1514.50,1514.50,1514.50,0,6,6.00
05/17/2007,22:56,1514.50,1514.75,1514.50,1514.75,1,1,2.00
05/17/2007,22:57,1514.50,1514.50,1514.50,1514.50,0,2,2.00
05/17/2007,23:01,1514.75,1514.75,1514.75,1514.75,126,0,126.00
05/17/2007,23:02,1514.50,1514.50,1514.50,1514.50,0,274,274.00
05/17/2007,23:03,1514.25,1514.50,1514.25,1514.25,1,13,14.00
05/17/2007,23:04,1514.25,1514.25,1514.25,1514.25,0,48,48.00
05/17/2007,23:06,1514.25,1514.25,1514.25,1514.25,0,46,46.00
05/17/2007,23:07,1514.50,1515.00,1514.50,1514.75,227,24,251.00
05/17/2007,23:08,1514.75,1514.75,1514.75,1514.75,0,5,5.00
05/17/2007,23:10,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,23:11,1514.50,1514.50,1514.50,1514.50,0,8,8.00
05/17/2007,23:12,1514.50,1514.75,1514.50,1514.75,2,1,3.00
05/17/2007,23:14,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/17/2007,23:15,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/17/2007,23:18,1514.75,1514.75,1514.75,1514.75,10,0,10.00
05/17/2007,23:19,1514.75,1514.75,1514.50,1514.50,108,1,109.00
05/17/2007,23:20,1514.75,1514.75,1514.75,1514.75,42,0,42.00
05/17/2007,23:21,1514.75,1514.75,1514.75,1514.75,58,0,58.00
05/17/2007,23:22,1514.75,1514.75,1514.75,1514.75,82,0,82.00
05/17/2007,23:23,1514.75,1514.75,1514.75,1514.75,23,0,23.00
05/17/2007,23:24,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/17/2007,23:25,1514.75,1514.75,1514.75,1514.75,14,0,14.00
05/17/2007,23:26,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/17/2007,23:27,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/17/2007,23:28,1514.75,1515.00,1514.75,1515.00,1,1,2.00
05/17/2007,23:30,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/17/2007,23:31,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,23:32,1515.00,1515.00,1515.00,1515.00,2,0,2.00
05/17/2007,23:34,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/17/2007,23:35,1514.75,1515.00,1514.75,1515.00,96,3,99.00
05/17/2007,23:36,1515.25,1515.25,1515.00,1515.25,34,4,38.00
05/17/2007,23:37,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/17/2007,23:41,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/17/2007,23:43,1515.00,1515.25,1515.00,1515.25,1,2,3.00
05/17/2007,23:44,1515.00,1515.25,1515.00,1515.25,10,5,15.00
05/17/2007,23:47,1515.25,1515.25,1515.00,1515.00,1,1,2.00
05/17/2007,23:48,1515.00,1515.00,1515.00,1515.00,0,52,52.00
05/17/2007,23:50,1515.00,1515.00,1514.75,1514.75,0,150,150.00
05/17/2007,23:52,1514.50,1515.00,1514.50,1515.00,4,23,27.00
05/18/2007,00:00,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/18/2007,00:01,1514.75,1514.75,1514.75,1514.75,10,0,10.00
05/18/2007,00:02,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/18/2007,00:03,1514.75,1514.75,1514.75,1514.75,10,0,10.00
05/18/2007,00:05,1514.75,1514.75,1514.75,1514.75,6,0,6.00
05/18/2007,00:06,1514.75,1515.00,1514.75,1515.00,41,0,41.00
05/18/2007,00:07,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/18/2007,00:08,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/18/2007,00:12,1514.75,1514.75,1514.75,1514.75,0,10,10.00
05/18/2007,00:21,1514.50,1514.50,1514.50,1514.50,0,426,426.00
05/18/2007,00:22,1514.50,1514.50,1514.25,1514.50,51,78,129.00
05/18/2007,00:23,1514.50,1514.50,1514.50,1514.50,4,0,4.00
05/18/2007,00:24,1514.25,1514.25,1514.25,1514.25,0,6,6.00
05/18/2007,00:26,1514.25,1514.25,1514.25,1514.25,0,1,1.00
05/18/2007,00:27,1514.50,1514.50,1514.50,1514.50,59,0,59.00
05/18/2007,00:29,1514.50,1514.50,1514.50,1514.50,2,0,2.00
05/18/2007,00:30,1514.50,1514.50,1514.25,1514.50,4,29,33.00
05/18/2007,00:32,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,00:33,1514.50,1514.50,1514.25,1514.25,8,1,9.00
05/18/2007,00:40,1514.50,1514.50,1514.50,1514.50,2,0,2.00
05/18/2007,00:42,1514.50,1514.50,1514.50,1514.50,5,0,5.00
05/18/2007,00:44,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,00:47,1514.50,1514.50,1514.25,1514.50,85,1,86.00
05/18/2007,00:48,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,00:49,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,00:51,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,00:53,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,00:55,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/18/2007,00:56,1514.75,1514.75,1514.75,1514.75,87,0,87.00
05/18/2007,00:57,1514.50,1514.75,1514.50,1514.75,109,1,110.00
05/18/2007,00:58,1514.75,1514.75,1514.75,1514.75,75,0,75.00
05/18/2007,00:59,1514.75,1515.00,1514.75,1515.00,77,0,77.00
05/18/2007,01:00,1514.75,1514.75,1514.75,1514.75,0,42,42.00
05/18/2007,01:01,1514.75,1514.75,1514.50,1514.75,10,163,173.00
05/18/2007,01:02,1514.75,1514.75,1514.75,1514.75,3,0,3.00
05/18/2007,01:03,1515.00,1515.00,1514.75,1514.75,11,16,27.00
05/18/2007,01:05,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/18/2007,01:06,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/18/2007,01:07,1514.75,1514.75,1514.50,1514.50,0,10,10.00
05/18/2007,01:08,1514.75,1514.75,1514.75,1514.75,4,0,4.00
05/18/2007,01:09,1514.75,1514.75,1514.50,1514.50,2,1,3.00
05/18/2007,01:10,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/18/2007,01:11,1514.75,1514.75,1514.75,1514.75,158,0,158.00
05/18/2007,01:12,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/18/2007,01:13,1514.75,1514.75,1514.75,1514.75,5,0,5.00
05/18/2007,01:14,1514.75,1514.75,1514.75,1514.75,37,0,37.00
05/18/2007,01:15,1514.75,1514.75,1514.75,1514.75,25,0,25.00
05/18/2007,01:16,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/18/2007,01:17,1514.75,1514.75,1514.75,1514.75,0,43,43.00
05/18/2007,01:20,1514.75,1514.75,1514.75,1514.75,0,1,1.00
05/18/2007,01:23,1514.75,1514.75,1514.75,1514.75,0,2,2.00
05/18/2007,01:27,1515.00,1515.00,1515.00,1515.00,4,0,4.00
05/18/2007,01:29,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/18/2007,01:30,1514.75,1514.75,1514.75,1514.75,0,158,158.00
05/18/2007,01:31,1515.00,1515.00,1514.50,1514.50,1,18,19.00
05/18/2007,01:32,1514.75,1514.75,1514.75,1514.75,24,0,24.00
05/18/2007,01:33,1514.50,1514.75,1514.50,1514.50,21,148,169.00
05/18/2007,01:34,1514.50,1514.50,1514.50,1514.50,0,3,3.00
05/18/2007,01:36,1514.50,1514.50,1514.00,1514.25,11,425,436.00
05/18/2007,01:37,1514.25,1514.25,1514.00,1514.00,140,1,141.00
05/18/2007,01:38,1514.25,1514.25,1513.75,1514.00,230,395,625.00
05/18/2007,01:39,1514.00,1514.00,1513.75,1514.00,157,1,158.00
05/18/2007,01:40,1514.00,1514.00,1513.75,1513.75,13,27,40.00
05/18/2007,01:41,1514.00,1514.00,1513.75,1514.00,8,5,13.00
05/18/2007,01:42,1514.00,1514.00,1513.75,1513.75,12,2,14.00
05/18/2007,01:43,1514.00,1514.00,1514.00,1514.00,9,0,9.00
05/18/2007,01:44,1514.00,1514.00,1514.00,1514.00,3,0,3.00
05/18/2007,01:45,1513.75,1514.00,1513.75,1514.00,282,11,293.00
05/18/2007,01:46,1514.00,1514.00,1514.00,1514.00,263,0,263.00
05/18/2007,01:47,1514.00,1514.25,1514.00,1514.25,20,111,131.00
05/18/2007,01:48,1514.25,1514.25,1514.25,1514.25,82,0,82.00
05/18/2007,01:49,1514.50,1514.50,1514.25,1514.25,25,1,26.00
05/18/2007,01:50,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,01:51,1514.50,1514.50,1514.50,1514.50,9,0,9.00
05/18/2007,01:52,1514.25,1514.50,1514.25,1514.25,1,171,172.00
05/18/2007,01:53,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/18/2007,01:54,1514.25,1514.25,1514.25,1514.25,0,4,4.00
05/18/2007,01:55,1514.25,1514.50,1514.25,1514.50,1,2,3.00
05/18/2007,01:59,1514.25,1514.25,1514.25,1514.25,0,98,98.00
05/18/2007,02:00,1514.25,1514.25,1514.25,1514.25,0,60,60.00
05/18/2007,02:01,1514.25,1514.75,1514.25,1514.75,181,4,185.00
05/18/2007,02:02,1514.50,1515.00,1514.50,1515.00,505,96,601.00
05/18/2007,02:03,1515.00,1515.50,1514.75,1515.25,349,138,487.00
05/18/2007,02:04,1515.25,1515.50,1515.00,1515.25,638,123,761.00
05/18/2007,02:05,1515.50,1515.50,1515.00,1515.00,35,91,126.00
05/18/2007,02:06,1515.25,1515.50,1515.00,1515.50,233,65,298.00
05/18/2007,02:07,1515.25,1515.50,1515.25,1515.25,30,72,102.00
05/18/2007,02:08,1515.50,1515.75,1515.25,1515.25,42,101,143.00
05/18/2007,02:09,1515.25,1515.50,1515.25,1515.25,33,66,99.00
05/18/2007,02:10,1515.25,1515.50,1515.25,1515.50,11,4,15.00
05/18/2007,02:11,1515.50,1515.75,1515.50,1515.75,424,1,425.00
05/18/2007,02:12,1515.75,1516.00,1515.75,1515.75,130,2,132.00
05/18/2007,02:13,1515.75,1516.00,1515.75,1516.00,1,1,2.00
05/18/2007,02:14,1515.75,1516.00,1515.75,1516.00,156,86,242.00
05/18/2007,02:15,1516.00,1516.00,1515.75,1515.75,21,2,23.00
05/18/2007,02:16,1516.00,1516.00,1516.00,1516.00,17,0,17.00
05/18/2007,02:17,1516.00,1516.00,1515.75,1516.00,169,2,171.00
05/18/2007,02:18,1516.00,1516.50,1516.00,1516.25,433,2,435.00
05/18/2007,02:19,1516.25,1516.25,1516.25,1516.25,0,8,8.00
05/18/2007,02:20,1516.25,1516.50,1516.25,1516.25,20,10,30.00
05/18/2007,02:21,1516.25,1516.25,1516.25,1516.25,0,54,54.00
05/18/2007,02:22,1516.50,1516.50,1516.25,1516.25,39,7,46.00
05/18/2007,02:23,1516.50,1516.75,1516.50,1516.75,369,0,369.00
05/18/2007,02:24,1516.75,1517.75,1516.75,1517.75,1392,140,1532.00
05/18/2007,02:25,1517.75,1518.50,1517.50,1517.75,1947,799,2746.00
05/18/2007,02:26,1517.75,1518.25,1517.50,1517.75,802,283,1085.00
05/18/2007,02:27,1517.50,1518.75,1517.50,1518.50,620,136,756.00
05/18/2007,02:28,1518.50,1518.75,1518.50,1518.50,423,211,634.00
05/18/2007,02:29,1518.25,1518.50,1518.25,1518.25,132,272,404.00
05/18/2007,02:30,1518.25,1518.25,1517.75,1518.00,144,45,189.00
05/18/2007,02:31,1518.00,1518.25,1517.75,1518.00,152,9,161.00
05/18/2007,02:32,1518.00,1518.00,1517.75,1517.75,0,181,181.00
05/18/2007,02:33,1517.75,1518.25,1517.75,1518.00,126,70,196.00
05/18/2007,02:34,1518.00,1518.00,1517.75,1518.00,6,35,41.00
05/18/2007,02:35,1518.00,1518.00,1518.00,1518.00,26,0,26.00
05/18/2007,02:36,1518.00,1518.00,1517.50,1517.50,2,54,56.00
05/18/2007,02:37,1517.75,1518.00,1517.75,1518.00,216,5,221.00
05/18/2007,02:38,1518.00,1518.50,1518.00,1518.25,172,3,175.00
05/18/2007,02:39,1518.25,1518.75,1518.25,1518.75,116,82,198.00
05/18/2007,02:40,1518.75,1518.75,1518.50,1518.50,134,69,203.00
05/18/2007,02:41,1518.50,1518.75,1518.25,1518.50,10,34,44.00
05/18/2007,02:42,1518.50,1518.75,1518.50,1518.50,147,93,240.00
05/18/2007,02:43,1518.25,1518.50,1518.25,1518.25,1,84,85.00
05/18/2007,02:44,1518.25,1518.50,1518.25,1518.25,1,107,108.00
05/18/2007,02:45,1518.25,1518.25,1518.00,1518.00,0,153,153.00
05/18/2007,02:46,1517.75,1518.00,1517.50,1517.75,61,137,198.00
05/18/2007,02:47,1517.75,1518.00,1517.75,1517.75,117,100,217.00
05/18/2007,02:48,1517.50,1517.75,1517.50,1517.75,153,213,366.00
05/18/2007,02:49,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/18/2007,02:50,1518.00,1518.00,1517.75,1517.75,147,38,185.00
05/18/2007,02:51,1517.75,1518.50,1517.75,1518.00,218,205,423.00
05/18/2007,02:52,1518.00,1518.75,1518.00,1518.50,144,156,300.00
05/18/2007,02:53,1518.25,1519.00,1518.25,1519.00,514,118,632.00
05/18/2007,02:54,1519.00,1519.75,1519.00,1519.50,1247,371,1618.00
05/18/2007,02:55,1519.25,1519.50,1519.00,1519.00,50,106,156.00
05/18/2007,02:56,1519.25,1519.75,1519.25,1519.50,499,47,546.00
05/18/2007,02:57,1519.50,1519.50,1519.25,1519.50,237,155,392.00
05/18/2007,02:58,1519.50,1520.00,1519.00,1519.00,1111,507,1618.00
05/18/2007,02:59,1519.25,1519.50,1519.25,1519.50,190,103,293.00
05/18/2007,03:00,1519.50,1519.50,1519.25,1519.25,14,1,15.00
05/18/2007,03:01,1519.25,1519.50,1519.00,1519.50,24,188,212.00
05/18/2007,03:02,1519.50,1519.75,1519.25,1519.50,325,17,342.00
05/18/2007,03:03,1519.50,1519.50,1519.25,1519.25,56,42,98.00
05/18/2007,03:04,1519.00,1519.50,1519.00,1519.25,168,36,204.00
05/18/2007,03:05,1519.25,1519.50,1519.00,1519.50,52,45,97.00
05/18/2007,03:06,1519.50,1519.75,1519.50,1519.50,142,22,164.00
05/18/2007,03:07,1519.25,1519.50,1519.00,1519.50,2,109,111.00
05/18/2007,03:08,1519.25,1519.25,1519.00,1519.25,16,26,42.00
05/18/2007,03:09,1519.00,1519.25,1519.00,1519.00,10,152,162.00
05/18/2007,03:10,1518.75,1519.00,1518.50,1518.75,53,110,163.00
05/18/2007,03:11,1518.50,1518.50,1518.25,1518.50,50,405,455.00
05/18/2007,03:12,1518.25,1518.75,1518.25,1518.75,45,20,65.00
05/18/2007,03:13,1518.75,1518.75,1518.50,1518.50,238,8,246.00
05/18/2007,03:14,1518.50,1518.50,1518.25,1518.25,0,101,101.00
05/18/2007,03:15,1518.50,1518.75,1518.25,1518.50,284,37,321.00
05/18/2007,03:16,1518.75,1519.25,1518.75,1519.25,281,164,445.00
05/18/2007,03:17,1519.25,1519.25,1519.00,1519.25,142,25,167.00
05/18/2007,03:18,1519.25,1519.50,1519.00,1519.00,179,320,499.00
05/18/2007,03:19,1519.25,1519.25,1519.00,1519.25,167,7,174.00
05/18/2007,03:20,1519.00,1519.25,1519.00,1519.25,78,1,79.00
05/18/2007,03:21,1519.25,1519.50,1519.25,1519.50,115,0,115.00
05/18/2007,03:22,1519.25,1519.75,1519.25,1519.25,382,56,438.00
05/18/2007,03:23,1519.25,1519.50,1519.25,1519.25,70,23,93.00
05/18/2007,03:24,1519.25,1519.25,1518.75,1519.00,7,82,89.00
05/18/2007,03:25,1519.00,1519.00,1518.75,1518.75,1,2,3.00
05/18/2007,03:26,1518.75,1518.75,1518.50,1518.75,118,129,247.00
05/18/2007,03:27,1518.75,1518.75,1518.50,1518.50,22,11,33.00
05/18/2007,03:28,1518.75,1518.75,1518.75,1518.75,3,0,3.00
05/18/2007,03:29,1518.75,1518.75,1518.50,1518.50,39,1,40.00
05/18/2007,03:30,1518.50,1518.50,1518.25,1518.50,12,122,134.00
05/18/2007,03:31,1518.50,1518.75,1518.50,1518.75,89,0,89.00
05/18/2007,03:32,1518.75,1518.75,1518.00,1518.00,1,284,285.00
05/18/2007,03:33,1518.25,1518.25,1518.00,1518.00,16,5,21.00
05/18/2007,03:34,1518.25,1518.25,1518.25,1518.25,291,0,291.00
05/18/2007,03:35,1518.25,1518.25,1518.25,1518.25,63,0,63.00
05/18/2007,03:36,1518.50,1518.50,1518.25,1518.50,131,20,151.00
05/18/2007,03:37,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/18/2007,03:38,1518.25,1518.50,1518.25,1518.25,59,21,80.00
05/18/2007,03:39,1518.50,1518.50,1518.50,1518.50,31,0,31.00
05/18/2007,03:40,1518.50,1518.75,1518.50,1518.50,19,105,124.00
05/18/2007,03:41,1518.50,1518.50,1518.00,1518.00,0,108,108.00
05/18/2007,03:42,1518.25,1518.25,1518.00,1518.00,2,1,3.00
05/18/2007,03:43,1518.00,1518.00,1518.00,1518.00,0,98,98.00
05/18/2007,03:44,1518.00,1518.25,1517.75,1517.75,13,170,183.00
05/18/2007,03:45,1517.75,1517.75,1517.50,1517.75,43,111,154.00
05/18/2007,03:46,1517.75,1518.00,1517.75,1518.00,31,0,31.00
05/18/2007,03:47,1517.75,1517.75,1517.75,1517.75,0,141,141.00
05/18/2007,03:48,1518.00,1518.00,1518.00,1518.00,60,0,60.00
05/18/2007,03:49,1518.00,1518.25,1518.00,1518.00,29,91,120.00
05/18/2007,03:50,1518.00,1518.25,1518.00,1518.25,2,10,12.00
05/18/2007,03:51,1518.00,1518.00,1518.00,1518.00,0,38,38.00
05/18/2007,03:52,1518.00,1518.00,1518.00,1518.00,0,12,12.00
05/18/2007,03:53,1518.00,1518.00,1518.00,1518.00,0,7,7.00
05/18/2007,03:54,1517.75,1518.00,1517.75,1517.75,1,111,112.00
05/18/2007,03:55,1518.00,1518.00,1517.75,1518.00,146,2,148.00
05/18/2007,03:56,1518.00,1518.00,1518.00,1518.00,87,0,87.00
05/18/2007,03:57,1518.00,1518.00,1518.00,1518.00,9,0,9.00
05/18/2007,03:59,1517.75,1518.00,1517.75,1518.00,1,1,2.00
05/18/2007,04:01,1518.00,1518.25,1518.00,1518.00,333,50,383.00
05/18/2007,04:02,1518.00,1518.00,1518.00,1518.00,0,134,134.00
05/18/2007,04:03,1518.00,1518.00,1518.00,1518.00,0,75,75.00
05/18/2007,04:04,1518.00,1518.00,1518.00,1518.00,0,119,119.00
05/18/2007,04:05,1517.75,1518.00,1517.75,1518.00,36,2,38.00
05/18/2007,04:06,1518.00,1518.00,1518.00,1518.00,5,0,5.00
05/18/2007,04:07,1518.00,1518.25,1518.00,1518.25,111,0,111.00
05/18/2007,04:08,1518.25,1518.50,1518.25,1518.25,48,3,51.00
05/18/2007,04:09,1518.25,1518.25,1518.25,1518.25,0,10,10.00
05/18/2007,04:10,1518.25,1518.50,1518.25,1518.50,86,134,220.00
05/18/2007,04:11,1518.50,1518.50,1518.25,1518.25,2,25,27.00
05/18/2007,04:12,1518.25,1518.50,1518.25,1518.25,56,77,133.00
05/18/2007,04:13,1518.00,1518.00,1517.50,1517.50,85,436,521.00
05/18/2007,04:14,1517.75,1517.75,1517.50,1517.50,25,111,136.00
05/18/2007,04:15,1517.75,1518.00,1517.50,1517.50,75,230,305.00
05/18/2007,04:16,1517.50,1517.50,1516.75,1517.25,453,811,1264.00
05/18/2007,04:17,1517.25,1517.50,1517.25,1517.50,6,13,19.00
05/18/2007,04:18,1517.50,1517.50,1517.00,1517.00,13,199,212.00
05/18/2007,04:19,1517.25,1517.75,1517.25,1517.75,206,0,206.00
05/18/2007,04:20,1517.50,1518.00,1517.50,1518.00,208,52,260.00
05/18/2007,04:21,1518.25,1518.25,1518.00,1518.00,39,63,102.00
05/18/2007,04:22,1517.75,1517.75,1517.50,1517.75,48,150,198.00
05/18/2007,04:23,1517.75,1517.75,1517.75,1517.75,32,0,32.00
05/18/2007,04:24,1517.75,1517.75,1517.00,1517.50,387,345,732.00
05/18/2007,04:25,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/18/2007,04:26,1517.50,1517.50,1517.50,1517.50,0,149,149.00
05/18/2007,04:27,1517.50,1517.75,1517.50,1517.75,35,1,36.00
05/18/2007,04:28,1517.75,1518.25,1517.75,1518.25,186,4,190.00
05/18/2007,04:29,1518.00,1518.25,1518.00,1518.25,105,3,108.00
05/18/2007,04:30,1518.25,1518.25,1518.00,1518.00,8,108,116.00
05/18/2007,04:31,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/18/2007,04:32,1518.00,1518.50,1518.00,1518.25,139,13,152.00
05/18/2007,04:33,1518.50,1518.50,1518.25,1518.25,1,3,4.00
05/18/2007,04:34,1518.25,1518.50,1518.00,1518.50,251,150,401.00
05/18/2007,04:35,1518.25,1518.50,1518.25,1518.50,12,43,55.00
05/18/2007,04:36,1518.50,1518.50,1518.25,1518.25,34,71,105.00
05/18/2007,04:37,1518.25,1518.25,1518.00,1518.00,6,215,221.00
05/18/2007,04:38,1518.00,1518.00,1517.75,1518.00,7,138,145.00
05/18/2007,04:39,1518.00,1518.00,1517.75,1517.75,32,238,270.00
05/18/2007,04:40,1517.75,1517.75,1517.50,1517.75,21,14,35.00
05/18/2007,04:41,1517.75,1517.75,1517.50,1517.75,22,1,23.00
05/18/2007,04:42,1517.75,1517.75,1517.50,1517.75,11,10,21.00
05/18/2007,04:43,1517.75,1518.00,1517.50,1518.00,22,3,25.00
05/18/2007,04:44,1518.00,1518.00,1518.00,1518.00,73,0,73.00
05/18/2007,04:45,1518.00,1518.25,1518.00,1518.00,56,49,105.00
05/18/2007,04:46,1518.00,1518.25,1517.75,1517.75,2,79,81.00
05/18/2007,04:47,1518.00,1518.00,1518.00,1518.00,68,0,68.00
05/18/2007,04:48,1518.00,1518.25,1518.00,1518.00,51,6,57.00
05/18/2007,04:49,1518.25,1518.50,1518.00,1518.00,186,91,277.00
05/18/2007,04:50,1518.25,1518.25,1518.00,1518.25,14,28,42.00
05/18/2007,04:51,1518.25,1518.75,1518.25,1518.75,249,68,317.00
05/18/2007,04:52,1518.75,1519.00,1518.50,1518.50,232,168,400.00
05/18/2007,04:53,1518.50,1518.50,1518.00,1518.25,40,157,197.00
05/18/2007,04:54,1518.25,1518.25,1517.75,1518.00,54,179,233.00
05/18/2007,04:55,1518.00,1518.25,1518.00,1518.25,27,1,28.00
05/18/2007,04:56,1518.00,1518.00,1518.00,1518.00,0,98,98.00
05/18/2007,04:57,1517.75,1518.50,1517.75,1518.50,129,1,130.00
05/18/2007,04:58,1518.25,1518.50,1518.25,1518.25,50,109,159.00
05/18/2007,04:59,1518.25,1518.25,1517.75,1518.00,11,319,330.00
05/18/2007,05:00,1518.00,1518.00,1517.75,1517.75,15,3,18.00
05/18/2007,05:01,1518.00,1518.00,1517.75,1518.00,3,3,6.00
05/18/2007,05:02,1517.75,1517.75,1517.75,1517.75,0,207,207.00
05/18/2007,05:03,1517.75,1517.75,1517.50,1517.50,0,136,136.00
05/18/2007,05:04,1517.50,1517.75,1517.25,1517.75,262,7,269.00
05/18/2007,05:05,1518.00,1518.00,1517.75,1518.00,131,47,178.00
05/18/2007,05:06,1518.00,1518.25,1518.00,1518.00,31,70,101.00
05/18/2007,05:07,1518.00,1518.00,1517.75,1517.75,0,63,63.00
05/18/2007,05:08,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/18/2007,05:09,1518.00,1518.00,1518.00,1518.00,19,0,19.00
05/18/2007,05:10,1517.75,1518.25,1517.75,1518.00,114,304,418.00
05/18/2007,05:11,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/18/2007,05:12,1518.25,1518.25,1518.00,1518.00,5,225,230.00
05/18/2007,05:13,1518.00,1518.25,1518.00,1518.25,10,46,56.00
05/18/2007,05:14,1518.25,1518.25,1518.25,1518.25,358,0,358.00
05/18/2007,05:15,1518.00,1518.00,1518.00,1518.00,0,75,75.00
05/18/2007,05:16,1518.00,1518.00,1518.00,1518.00,0,7,7.00
05/18/2007,05:17,1518.00,1518.00,1518.00,1518.00,0,19,19.00
05/18/2007,05:18,1518.00,1518.00,1518.00,1518.00,0,120,120.00
05/18/2007,05:19,1518.00,1518.00,1517.75,1517.75,0,38,38.00
05/18/2007,05:20,1517.75,1517.75,1517.75,1517.75,0,81,81.00
05/18/2007,05:21,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/18/2007,05:22,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/18/2007,05:23,1518.00,1518.00,1517.75,1517.75,1,3,4.00
05/18/2007,05:24,1517.75,1517.75,1517.75,1517.75,0,73,73.00
05/18/2007,05:25,1518.00,1518.00,1518.00,1518.00,107,0,107.00
05/18/2007,05:26,1518.00,1518.25,1518.00,1518.25,3,0,3.00
05/18/2007,05:27,1518.00,1518.25,1517.50,1517.75,12,100,112.00
05/18/2007,05:28,1518.00,1518.00,1517.75,1518.00,87,1,88.00
05/18/2007,05:29,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/18/2007,05:30,1517.75,1518.00,1517.75,1517.75,5,102,107.00
05/18/2007,05:31,1517.75,1518.00,1517.75,1518.00,1,5,6.00
05/18/2007,05:32,1518.00,1518.00,1518.00,1518.00,30,0,30.00
05/18/2007,05:33,1518.00,1518.25,1518.00,1518.00,75,6,81.00
05/18/2007,05:34,1518.00,1518.00,1518.00,1518.00,0,89,89.00
05/18/2007,05:35,1517.75,1518.25,1517.75,1518.25,180,114,294.00
05/18/2007,05:36,1518.00,1518.00,1518.00,1518.00,0,128,128.00
05/18/2007,05:37,1518.00,1518.25,1517.75,1518.00,41,301,342.00
05/18/2007,05:38,1518.00,1518.00,1516.50,1517.00,144,1245,1389.00
05/18/2007,05:39,1517.00,1518.25,1517.00,1518.25,1320,237,1557.00
05/18/2007,05:40,1518.25,1518.75,1518.25,1518.75,327,5,332.00
05/18/2007,05:41,1518.50,1518.75,1518.25,1518.25,2,788,790.00
05/18/2007,05:42,1518.50,1518.75,1518.50,1518.75,230,3,233.00
05/18/2007,05:43,1518.75,1519.25,1518.75,1519.25,413,21,434.00
05/18/2007,05:44,1519.00,1519.00,1518.75,1519.00,1,147,148.00
05/18/2007,05:45,1519.00,1519.00,1518.75,1518.75,154,50,204.00
05/18/2007,05:46,1518.75,1519.00,1518.75,1518.75,2,35,37.00
05/18/2007,05:47,1518.75,1519.00,1518.50,1518.50,2,180,182.00
05/18/2007,05:48,1518.75,1518.75,1518.50,1518.50,2,271,273.00
05/18/2007,05:49,1518.75,1518.75,1518.50,1518.50,279,251,530.00
05/18/2007,05:50,1518.50,1518.50,1518.25,1518.25,0,290,290.00
05/18/2007,05:51,1518.00,1518.00,1517.75,1517.75,0,225,225.00
05/18/2007,05:52,1517.75,1517.75,1517.75,1517.75,0,271,271.00
05/18/2007,05:53,1517.75,1517.75,1517.75,1517.75,0,18,18.00
05/18/2007,05:54,1517.75,1517.75,1517.75,1517.75,0,480,480.00
05/18/2007,05:55,1517.75,1518.00,1517.50,1517.75,8,134,142.00
05/18/2007,05:56,1518.00,1518.00,1517.75,1517.75,20,80,100.00
05/18/2007,05:57,1517.75,1518.00,1517.50,1517.75,114,147,261.00
05/18/2007,05:58,1517.75,1517.75,1517.75,1517.75,0,275,275.00
05/18/2007,05:59,1517.75,1517.75,1517.00,1517.00,0,1253,1253.00
05/18/2007,06:00,1516.75,1517.00,1516.50,1517.00,498,111,609.00
05/18/2007,06:01,1517.25,1517.25,1516.75,1517.00,230,178,408.00
05/18/2007,06:02,1517.00,1517.00,1516.75,1517.00,132,76,208.00
05/18/2007,06:03,1517.25,1517.25,1517.25,1517.25,214,0,214.00
05/18/2007,06:04,1517.50,1517.50,1517.25,1517.50,218,17,235.00
05/18/2007,06:05,1517.75,1518.75,1517.75,1518.50,885,160,1045.00
05/18/2007,06:06,1518.50,1518.75,1518.25,1518.25,2,281,283.00
05/18/2007,06:07,1518.25,1518.25,1518.00,1518.25,583,78,661.00
05/18/2007,06:08,1518.25,1518.50,1518.25,1518.50,506,3,509.00
05/18/2007,06:09,1518.50,1518.50,1518.25,1518.25,60,208,268.00
05/18/2007,06:10,1518.25,1518.50,1518.25,1518.50,144,2,146.00
05/18/2007,06:11,1518.50,1518.75,1518.50,1518.75,135,0,135.00
05/18/2007,06:12,1518.50,1518.75,1518.00,1518.25,158,480,638.00
05/18/2007,06:13,1518.50,1518.50,1518.25,1518.50,79,46,125.00
05/18/2007,06:14,1518.50,1518.75,1518.50,1518.50,228,16,244.00
05/18/2007,06:15,1518.50,1518.75,1518.50,1518.75,141,43,184.00
05/18/2007,06:16,1518.75,1518.75,1518.75,1518.75,4,0,4.00
05/18/2007,06:17,1518.75,1518.75,1518.50,1518.50,1,99,100.00
05/18/2007,06:18,1518.50,1518.50,1518.00,1518.25,177,448,625.00
05/18/2007,06:19,1518.50,1518.50,1518.25,1518.50,215,20,235.00
05/18/2007,06:20,1518.50,1518.50,1517.75,1518.00,189,626,815.00
05/18/2007,06:21,1518.00,1518.00,1518.00,1518.00,69,0,69.00
05/18/2007,06:22,1518.00,1518.00,1518.00,1518.00,56,0,56.00
05/18/2007,06:23,1518.00,1518.00,1517.75,1518.00,36,100,136.00
05/18/2007,06:24,1518.00,1518.00,1517.75,1518.00,107,1,108.00
05/18/2007,06:25,1518.00,1518.00,1517.75,1517.75,1,21,22.00
05/18/2007,06:26,1518.00,1518.00,1518.00,1518.00,101,0,101.00
05/18/2007,06:27,1517.75,1518.00,1517.75,1518.00,104,25,129.00
05/18/2007,06:28,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/18/2007,06:29,1518.00,1518.00,1518.00,1518.00,0,99,99.00
05/18/2007,06:30,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/18/2007,06:31,1518.00,1518.00,1518.00,1518.00,0,34,34.00
05/18/2007,06:32,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/18/2007,06:33,1518.25,1518.25,1518.00,1518.00,3,77,80.00
05/18/2007,06:34,1518.00,1518.00,1517.75,1517.75,0,13,13.00
05/18/2007,06:35,1518.00,1518.00,1518.00,1518.00,82,0,82.00
05/18/2007,06:36,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/18/2007,06:37,1518.00,1518.25,1518.00,1518.00,76,185,261.00
05/18/2007,06:38,1518.25,1518.50,1518.00,1518.25,156,7,163.00
05/18/2007,06:39,1518.25,1518.50,1518.25,1518.50,63,5,68.00
05/18/2007,06:40,1518.50,1518.50,1518.50,1518.50,26,0,26.00
05/18/2007,06:41,1518.75,1518.75,1518.50,1518.75,211,8,219.00
05/18/2007,06:42,1518.50,1518.75,1518.50,1518.75,95,20,115.00
05/18/2007,06:43,1518.75,1518.75,1518.75,1518.75,59,0,59.00
05/18/2007,06:44,1518.50,1518.75,1518.50,1518.75,7,6,13.00
05/18/2007,06:45,1518.50,1518.50,1518.50,1518.50,0,4,4.00
05/18/2007,06:46,1518.50,1518.50,1518.50,1518.50,0,14,14.00
05/18/2007,06:47,1518.50,1519.00,1518.50,1518.75,233,57,290.00
05/18/2007,06:48,1518.75,1518.75,1518.50,1518.75,4,104,108.00
05/18/2007,06:49,1519.00,1519.00,1518.50,1519.00,221,209,430.00
05/18/2007,06:50,1519.00,1519.25,1519.00,1519.00,148,140,288.00
05/18/2007,06:51,1518.75,1518.75,1518.75,1518.75,0,158,158.00
05/18/2007,06:52,1518.75,1519.00,1518.75,1519.00,948,3,951.00
05/18/2007,06:53,1519.00,1519.25,1519.00,1519.00,300,5,305.00
05/18/2007,06:54,1519.50,1519.50,1519.25,1519.25,12,241,253.00
05/18/2007,06:55,1519.25,1519.25,1519.25,1519.25,0,13,13.00
05/18/2007,06:56,1519.25,1519.25,1519.25,1519.25,0,76,76.00
05/18/2007,06:57,1519.25,1519.50,1519.25,1519.25,6,34,40.00
05/18/2007,06:58,1519.25,1519.25,1519.25,1519.25,0,3,3.00
05/18/2007,06:59,1519.25,1519.50,1519.25,1519.25,5,5,10.00
05/18/2007,07:00,1519.25,1519.75,1519.25,1519.50,588,54,642.00
05/18/2007,07:01,1519.75,1519.75,1519.50,1519.75,305,29,334.00
05/18/2007,07:02,1519.75,1519.75,1519.50,1519.50,609,128,737.00
05/18/2007,07:03,1519.50,1520.00,1519.50,1519.75,511,334,845.00
05/18/2007,07:04,1520.00,1520.00,1519.50,1519.75,94,211,305.00
05/18/2007,07:05,1519.75,1520.00,1519.50,1519.75,37,174,211.00
05/18/2007,07:06,1519.75,1520.00,1519.50,1519.75,217,133,350.00
05/18/2007,07:07,1519.75,1519.75,1519.50,1519.50,159,21,180.00
05/18/2007,07:08,1519.75,1520.00,1519.50,1519.75,583,87,670.00
05/18/2007,07:09,1519.75,1520.00,1519.50,1519.75,285,204,489.00
05/18/2007,07:10,1519.75,1520.00,1519.75,1519.75,305,827,1132.00
05/18/2007,07:11,1519.50,1519.75,1519.50,1519.75,29,1,30.00
05/18/2007,07:12,1519.75,1520.75,1519.75,1520.25,2444,250,2694.00
05/18/2007,07:13,1520.00,1520.25,1520.00,1520.25,849,200,1049.00
05/18/2007,07:14,1520.25,1520.50,1520.00,1520.50,1792,373,2165.00
05/18/2007,07:15,1520.50,1520.75,1520.00,1520.50,949,302,1251.00
05/18/2007,07:16,1520.50,1520.75,1520.00,1520.75,227,288,515.00
05/18/2007,07:17,1520.50,1520.75,1520.25,1520.50,133,176,309.00
05/18/2007,07:18,1520.50,1521.00,1520.50,1520.75,2486,20,2506.00
05/18/2007,07:19,1520.75,1521.00,1520.50,1520.75,148,366,514.00
05/18/2007,07:20,1521.00,1521.00,1520.75,1520.75,84,631,715.00
05/18/2007,07:21,1521.00,1521.00,1520.75,1520.75,512,519,1031.00
05/18/2007,07:22,1520.75,1521.00,1520.50,1520.75,6,369,375.00
05/18/2007,07:23,1520.50,1520.50,1520.50,1520.50,0,413,413.00
05/18/2007,07:24,1520.50,1520.75,1520.50,1520.50,1,23,24.00
05/18/2007,07:25,1520.50,1520.75,1520.50,1520.75,8,34,42.00
05/18/2007,07:26,1520.50,1520.75,1520.50,1520.75,1144,9,1153.00
05/18/2007,07:27,1520.75,1520.75,1520.50,1520.50,151,544,695.00
05/18/2007,07:28,1520.25,1520.50,1520.25,1520.50,702,29,731.00
05/18/2007,07:29,1520.50,1520.75,1520.50,1520.75,540,135,675.00
05/18/2007,07:30,1520.75,1520.75,1520.50,1520.50,516,110,626.00
05/18/2007,07:31,1520.50,1521.00,1520.50,1520.75,440,425,865.00
05/18/2007,07:32,1520.75,1521.25,1520.75,1521.00,1459,249,1708.00
05/18/2007,07:33,1521.00,1521.50,1520.75,1520.75,744,2821,3565.00
05/18/2007,07:34,1520.75,1521.00,1520.50,1520.50,799,783,1582.00
05/18/2007,07:35,1520.50,1521.00,1520.50,1520.75,502,792,1294.00
05/18/2007,07:36,1520.50,1520.75,1520.50,1520.50,340,219,559.00
05/18/2007,07:37,1520.50,1520.75,1520.50,1520.75,45,11,56.00
05/18/2007,07:38,1520.50,1520.75,1520.00,1520.00,1,1396,1397.00
05/18/2007,07:39,1520.25,1520.50,1520.00,1520.25,291,1038,1329.00
05/18/2007,07:40,1520.25,1520.50,1520.00,1520.25,82,342,424.00
05/18/2007,07:41,1520.25,1520.50,1519.75,1520.00,381,994,1375.00
05/18/2007,07:42,1520.00,1520.00,1519.50,1519.75,301,1232,1533.00
05/18/2007,07:43,1519.75,1519.75,1519.25,1519.50,940,1837,2777.00
05/18/2007,07:44,1519.50,1519.75,1519.50,1519.75,83,28,111.00
05/18/2007,07:45,1519.75,1520.00,1519.50,1519.75,622,75,697.00
05/18/2007,07:46,1519.75,1519.75,1519.50,1519.75,694,2,696.00
05/18/2007,07:47,1519.75,1520.00,1519.75,1520.00,238,191,429.00
05/18/2007,07:48,1520.00,1520.50,1519.75,1520.50,1070,17,1087.00
05/18/2007,07:49,1520.50,1520.75,1520.25,1520.50,254,121,375.00
05/18/2007,07:50,1520.50,1520.75,1520.25,1520.25,801,1775,2576.00
05/18/2007,07:51,1520.00,1520.25,1520.00,1520.00,6,579,585.00
05/18/2007,07:52,1520.00,1520.00,1520.00,1520.00,0,382,382.00
05/18/2007,07:53,1520.00,1520.25,1520.00,1520.25,132,6,138.00
05/18/2007,07:54,1520.25,1520.75,1520.25,1520.50,905,12,917.00
05/18/2007,07:55,1520.50,1520.50,1520.25,1520.50,182,5,187.00
05/18/2007,07:56,1520.50,1521.25,1520.50,1520.75,1435,273,1708.00
05/18/2007,07:57,1521.00,1521.25,1521.00,1521.25,526,711,1237.00
05/18/2007,07:58,1521.00,1521.25,1521.00,1521.00,2,347,349.00
05/18/2007,07:59,1521.00,1521.50,1521.00,1521.50,888,44,932.00
05/18/2007,08:00,1521.25,1521.50,1520.50,1520.75,373,1315,1688.00
05/18/2007,08:01,1521.00,1522.75,1520.75,1522.75,7173,2997,10170.00
05/18/2007,08:02,1522.50,1522.75,1521.50,1522.00,2496,2848,5344.00
05/18/2007,08:03,1522.00,1522.00,1521.25,1521.50,1239,1761,3000.00
05/18/2007,08:04,1521.25,1521.50,1521.00,1521.25,355,906,1261.00
05/18/2007,08:05,1521.50,1522.00,1521.50,1521.50,1015,61,1076.00
05/18/2007,08:06,1521.75,1522.00,1521.50,1521.50,320,462,782.00
05/18/2007,08:07,1521.75,1521.75,1521.50,1521.75,124,39,163.00
05/18/2007,08:08,1521.75,1521.75,1521.50,1521.75,908,31,939.00
05/18/2007,08:09,1521.75,1522.00,1521.50,1521.50,558,86,644.00
05/18/2007,08:10,1521.50,1521.50,1521.25,1521.50,8,1315,1323.00
05/18/2007,08:11,1521.50,1521.50,1521.25,1521.50,190,180,370.00
05/18/2007,08:12,1521.25,1521.25,1521.00,1521.25,852,565,1417.00
05/18/2007,08:13,1521.25,1521.50,1521.00,1521.00,618,532,1150.00
05/18/2007,08:14,1521.25,1521.25,1521.00,1521.00,71,9,80.00
05/18/2007,08:15,1521.25,1521.50,1521.25,1521.25,548,35,583.00
05/18/2007,08:16,1521.50,1521.75,1521.50,1521.50,405,23,428.00
05/18/2007,08:17,1521.75,1521.75,1521.25,1521.50,69,177,246.00
05/18/2007,08:18,1521.25,1521.50,1521.25,1521.25,1,90,91.00
05/18/2007,08:19,1521.50,1521.75,1521.50,1521.50,931,16,947.00
05/18/2007,08:20,1521.75,1521.75,1521.50,1521.50,179,100,279.00
05/18/2007,08:21,1521.75,1521.75,1521.50,1521.50,2,48,50.00
05/18/2007,08:22,1521.50,1521.75,1521.50,1521.50,23,36,59.00
05/18/2007,08:23,1521.75,1522.00,1521.50,1521.75,300,304,604.00
05/18/2007,08:24,1521.75,1522.00,1521.75,1522.00,296,35,331.00
05/18/2007,08:25,1522.00,1522.00,1521.75,1521.75,154,38,192.00
05/18/2007,08:26,1522.00,1522.25,1521.75,1522.00,1045,787,1832.00
05/18/2007,08:27,1522.00,1522.50,1522.00,1522.25,779,332,1111.00
05/18/2007,08:28,1522.25,1522.50,1522.00,1522.00,1006,1105,2111.00
05/18/2007,08:29,1522.00,1522.25,1521.25,1521.50,2063,3281,5344.00
05/18/2007,08:30,1521.50,1521.75,1521.00,1521.25,2468,4404,6872.00
05/18/2007,08:31,1521.25,1522.00,1521.00,1521.00,5340,5702,11042.00
05/18/2007,08:32,1521.00,1522.00,1521.00,1521.75,5412,3165,8577.00
05/18/2007,08:33,1522.00,1522.00,1521.50,1521.75,2277,2958,5235.00
05/18/2007,08:34,1521.75,1522.50,1521.75,1522.25,4721,3955,8676.00
05/18/2007,08:35,1522.25,1522.75,1522.00,1522.25,2815,2395,5210.00
05/18/2007,08:36,1522.25,1522.75,1521.75,1521.75,3326,3528,6854.00
05/18/2007,08:37,1522.00,1522.25,1521.50,1521.75,1947,2233,4180.00
05/18/2007,08:38,1521.75,1522.00,1521.50,1521.50,335,1451,1786.00
05/18/2007,08:39,1521.50,1521.75,1521.00,1521.25,1547,3875,5422.00
05/18/2007,08:40,1521.25,1521.25,1520.50,1521.00,5567,5351,10918.00
05/18/2007,08:41,1521.00,1521.00,1520.50,1521.00,2889,2431,5320.00
05/18/2007,08:42,1520.75,1521.00,1520.25,1520.75,1578,1953,3531.00
05/18/2007,08:43,1520.75,1521.00,1520.50,1521.00,2213,944,3157.00
05/18/2007,08:44,1521.00,1521.50,1520.75,1521.00,1682,1705,3387.00
05/18/2007,08:45,1520.75,1521.25,1520.75,1520.75,1183,772,1955.00
05/18/2007,08:46,1520.75,1521.25,1520.75,1521.00,1034,882,1916.00
05/18/2007,08:47,1520.75,1521.00,1520.25,1520.25,2793,2309,5102.00
05/18/2007,08:48,1520.25,1520.75,1520.00,1520.25,2384,1663,4047.00
05/18/2007,08:49,1520.25,1520.50,1520.00,1520.50,1798,1732,3530.00
05/18/2007,08:50,1520.50,1520.75,1520.25,1520.50,1259,1617,2876.00
05/18/2007,08:51,1520.50,1520.50,1520.00,1520.25,408,1732,2140.00
05/18/2007,08:52,1520.25,1520.50,1520.00,1520.25,1908,1167,3075.00
05/18/2007,08:53,1520.25,1520.75,1520.25,1520.50,1915,1700,3615.00
05/18/2007,08:54,1520.75,1521.00,1520.50,1520.75,1705,1210,2915.00
05/18/2007,08:55,1520.75,1521.25,1520.75,1521.00,1376,1052,2428.00
05/18/2007,08:56,1521.00,1521.25,1520.75,1521.25,1019,892,1911.00
05/18/2007,08:57,1521.00,1521.50,1521.00,1521.00,787,1006,1793.00
05/18/2007,08:58,1521.25,1521.25,1520.75,1520.75,870,732,1602.00
05/18/2007,08:59,1520.75,1521.25,1520.75,1521.25,1571,289,1860.00
05/18/2007,09:00,1521.25,1521.75,1521.00,1521.50,3263,451,3714.00
05/18/2007,09:01,1521.75,1523.75,1521.25,1522.75,12707,5636,18343.00
05/18/2007,09:02,1523.00,1523.00,1522.00,1522.00,2956,3081,6037.00
05/18/2007,09:03,1522.00,1522.00,1521.00,1521.50,3492,6161,9653.00
05/18/2007,09:04,1521.75,1521.75,1521.00,1521.00,717,3058,3775.00
05/18/2007,09:05,1521.25,1521.25,1520.25,1521.00,1625,3935,5560.00
05/18/2007,09:06,1521.00,1521.25,1520.50,1520.75,330,1451,1781.00
05/18/2007,09:07,1520.75,1521.25,1520.50,1521.25,1291,997,2288.00
05/18/2007,09:08,1521.00,1522.50,1521.00,1522.25,5898,2077,7975.00
05/18/2007,09:09,1522.25,1522.50,1521.75,1521.75,2033,2345,4378.00
05/18/2007,09:10,1522.00,1522.50,1522.00,1522.00,1631,1013,2644.00
05/18/2007,09:11,1522.00,1522.50,1521.50,1522.25,1165,1749,2914.00
05/18/2007,09:12,1522.50,1524.00,1522.25,1523.75,9179,3697,12876.00
05/18/2007,09:13,1523.75,1524.25,1523.50,1523.50,4325,4473,8798.00
05/18/2007,09:14,1523.50,1524.00,1523.50,1523.50,4017,2905,6922.00
05/18/2007,09:15,1523.75,1524.50,1523.50,1524.00,5671,2692,8363.00
05/18/2007,09:16,1523.75,1524.50,1523.75,1524.50,3480,556,4036.00
05/18/2007,09:17,1524.50,1524.75,1524.00,1524.00,3757,3225,6982.00
05/18/2007,09:18,1524.25,1524.25,1523.50,1523.50,2685,3918,6603.00
05/18/2007,09:19,1523.50,1524.00,1523.50,1523.75,1242,952,2194.00
05/18/2007,09:20,1524.00,1524.00,1523.25,1523.25,1140,2821,3961.00
05/18/2007,09:21,1523.50,1524.25,1523.25,1524.25,2307,570,2877.00
05/18/2007,09:22,1524.00,1524.75,1524.00,1524.75,1562,634,2196.00
05/18/2007,09:23,1524.50,1524.75,1524.25,1524.75,1706,2902,4608.00
05/18/2007,09:24,1524.75,1524.75,1524.00,1524.50,1619,3301,4920.00
05/18/2007,09:25,1524.50,1524.50,1523.75,1523.75,437,2356,2793.00
05/18/2007,09:26,1523.75,1524.50,1523.75,1524.00,1132,1074,2206.00
05/18/2007,09:27,1524.25,1525.25,1524.00,1524.75,5714,3031,8745.00
05/18/2007,09:28,1524.75,1524.75,1524.00,1524.00,336,2099,2435.00
05/18/2007,09:29,1524.00,1524.75,1524.00,1524.50,2819,944,3763.00
05/18/2007,09:30,1524.50,1524.75,1524.00,1524.25,486,1325,1811.00
05/18/2007,09:31,1524.25,1525.00,1524.00,1524.50,1866,1302,3168.00
05/18/2007,09:32,1524.75,1524.75,1524.25,1524.25,177,1687,1864.00
05/18/2007,09:33,1524.25,1524.50,1524.00,1524.25,828,583,1411.00
05/18/2007,09:34,1524.25,1524.25,1523.50,1523.50,147,3896,4043.00
05/18/2007,09:35,1523.25,1524.00,1523.25,1523.75,2722,1846,4568.00
05/18/2007,09:36,1523.75,1523.75,1523.25,1523.50,1122,1110,2232.00
05/18/2007,09:37,1523.50,1524.00,1523.50,1524.00,921,1444,2365.00
05/18/2007,09:38,1524.00,1524.00,1523.50,1523.75,261,779,1040.00
05/18/2007,09:39,1523.75,1524.00,1523.00,1523.00,272,2458,2730.00
05/18/2007,09:40,1523.00,1523.50,1523.00,1523.00,1004,1872,2876.00
05/18/2007,09:41,1523.00,1523.25,1522.75,1523.00,447,2910,3357.00
05/18/2007,09:42,1523.00,1523.00,1522.50,1523.00,553,1807,2360.00
05/18/2007,09:43,1522.75,1523.00,1522.50,1522.75,1120,1103,2223.00
05/18/2007,09:44,1522.75,1523.25,1522.25,1522.50,2838,3132,5970.00
05/18/2007,09:45,1522.50,1522.75,1522.50,1522.75,1294,173,1467.00
05/18/2007,09:46,1522.75,1523.50,1522.50,1523.25,1878,708,2586.00
05/18/2007,09:47,1523.50,1523.50,1522.75,1523.00,1074,965,2039.00
05/18/2007,09:48,1523.00,1523.25,1523.00,1523.00,967,132,1099.00
05/18/2007,09:49,1523.00,1523.25,1522.75,1523.00,451,996,1447.00
05/18/2007,09:50,1523.25,1523.50,1522.75,1523.25,690,1859,2549.00
05/18/2007,09:51,1523.25,1523.50,1522.75,1523.00,319,1305,1624.00
05/18/2007,09:52,1523.00,1523.25,1523.00,1523.00,40,919,959.00
05/18/2007,09:53,1523.25,1523.25,1522.50,1523.00,539,1471,2010.00
05/18/2007,09:54,1522.75,1523.00,1522.75,1522.75,140,134,274.00
05/18/2007,09:55,1522.75,1523.50,1522.75,1523.25,2366,1103,3469.00
05/18/2007,09:56,1523.25,1523.50,1523.00,1523.50,913,137,1050.00
05/18/2007,09:57,1523.25,1523.50,1523.25,1523.25,222,568,790.00
05/18/2007,09:58,1523.25,1523.50,1523.00,1523.25,698,423,1121.00
05/18/2007,09:59,1523.25,1523.25,1522.25,1522.25,396,2614,3010.00
05/18/2007,10:00,1522.50,1523.00,1522.25,1522.75,1561,690,2251.00
05/18/2007,10:01,1523.00,1523.00,1521.75,1522.00,1432,5138,6570.00
05/18/2007,10:02,1521.75,1522.25,1521.75,1521.75,1157,1841,2998.00
05/18/2007,10:03,1522.00,1522.25,1521.75,1522.00,1928,1095,3023.00
05/18/2007,10:04,1522.00,1522.25,1521.75,1522.25,1882,641,2523.00
05/18/2007,10:05,1522.25,1522.25,1521.75,1522.25,830,1154,1984.00
05/18/2007,10:06,1522.00,1522.25,1521.75,1522.00,271,516,787.00
05/18/2007,10:07,1522.00,1522.75,1522.00,1522.75,3233,539,3772.00
05/18/2007,10:08,1522.75,1523.00,1522.50,1522.75,1454,239,1693.00
05/18/2007,10:09,1522.75,1522.75,1522.25,1522.25,162,725,887.00
05/18/2007,10:10,1522.50,1522.75,1522.25,1522.50,1280,205,1485.00
05/18/2007,10:11,1522.75,1522.75,1522.50,1522.50,33,980,1013.00
05/18/2007,10:12,1522.75,1523.00,1522.50,1522.50,427,316,743.00
05/18/2007,10:13,1522.50,1522.75,1522.25,1522.50,656,1096,1752.00
05/18/2007,10:14,1522.50,1523.25,1522.50,1522.75,1447,528,1975.00
05/18/2007,10:15,1523.00,1523.25,1522.75,1523.00,611,594,1205.00
05/18/2007,10:16,1522.75,1523.00,1522.75,1523.00,190,23,213.00
05/18/2007,10:17,1523.00,1523.25,1522.75,1523.00,1029,586,1615.00
05/18/2007,10:18,1522.75,1523.00,1522.50,1522.50,289,851,1140.00
05/18/2007,10:19,1522.50,1522.75,1522.00,1522.50,1108,1479,2587.00
05/18/2007,10:20,1522.50,1522.75,1522.25,1522.75,374,417,791.00
05/18/2007,10:21,1522.50,1522.75,1522.50,1522.75,275,204,479.00
05/18/2007,10:22,1522.75,1523.00,1522.50,1523.00,408,381,789.00
05/18/2007,10:23,1523.00,1523.00,1522.50,1522.75,452,1241,1693.00
05/18/2007,10:24,1522.75,1523.00,1522.50,1522.75,81,213,294.00
05/18/2007,10:25,1522.75,1522.75,1522.50,1522.75,406,3,409.00
05/18/2007,10:26,1522.75,1522.75,1522.25,1522.50,529,489,1018.00
05/18/2007,10:27,1522.50,1522.75,1522.50,1522.50,73,159,232.00
05/18/2007,10:28,1522.50,1523.00,1522.50,1522.75,402,268,670.00
05/18/2007,10:29,1522.75,1523.00,1522.50,1522.75,363,397,760.00
05/18/2007,10:30,1522.75,1523.00,1522.50,1522.50,440,274,714.00
05/18/2007,10:31,1522.50,1523.50,1522.50,1523.50,3134,442,3576.00
05/18/2007,10:32,1523.50,1523.75,1523.00,1523.50,2163,959,3122.00
05/18/2007,10:33,1523.75,1523.75,1523.25,1523.25,186,817,1003.00
05/18/2007,10:34,1523.25,1523.50,1522.75,1523.00,1106,897,2003.00
05/18/2007,10:35,1522.75,1523.00,1522.50,1523.00,318,630,948.00
05/18/2007,10:36,1523.00,1523.00,1522.50,1522.75,83,435,518.00
05/18/2007,10:37,1522.75,1523.00,1522.25,1522.25,449,1183,1632.00
05/18/2007,10:38,1522.50,1522.50,1522.25,1522.25,451,691,1142.00
05/18/2007,10:39,1522.25,1522.50,1522.00,1522.25,532,1616,2148.00
05/18/2007,10:40,1522.25,1522.50,1522.00,1522.25,531,747,1278.00
05/18/2007,10:41,1522.25,1522.50,1522.25,1522.50,162,119,281.00
05/18/2007,10:42,1522.50,1522.50,1522.00,1522.00,128,523,651.00
05/18/2007,10:43,1522.00,1522.50,1522.00,1522.50,430,435,865.00
05/18/2007,10:44,1522.50,1522.50,1522.25,1522.25,41,740,781.00
05/18/2007,10:45,1522.25,1522.50,1522.00,1522.00,134,588,722.00
05/18/2007,10:46,1522.25,1522.25,1521.75,1522.00,371,977,1348.00
05/18/2007,10:47,1521.75,1522.00,1521.50,1522.00,1021,2037,3058.00
05/18/2007,10:48,1522.00,1522.00,1521.25,1521.25,528,3708,4236.00
05/18/2007,10:49,1521.25,1521.75,1521.25,1521.50,1992,288,2280.00
05/18/2007,10:50,1521.50,1521.50,1521.25,1521.50,1843,755,2598.00
05/18/2007,10:51,1521.25,1521.50,1521.25,1521.25,241,1424,1665.00
05/18/2007,10:52,1521.25,1521.50,1521.00,1521.50,1832,836,2668.00
05/18/2007,10:53,1521.50,1521.75,1521.50,1521.75,1593,306,1899.00
05/18/2007,10:54,1521.75,1522.00,1521.50,1521.75,757,694,1451.00
05/18/2007,10:55,1521.75,1522.00,1521.50,1522.00,1111,115,1226.00
05/18/2007,10:56,1522.00,1522.00,1521.75,1522.00,62,576,638.00
05/18/2007,10:57,1522.00,1522.25,1521.50,1522.25,423,220,643.00
05/18/2007,10:58,1522.00,1522.50,1522.00,1522.50,1211,130,1341.00
05/18/2007,10:59,1522.50,1522.50,1522.00,1522.00,513,549,1062.00
05/18/2007,11:00,1522.00,1522.25,1522.00,1522.00,220,281,501.00
05/18/2007,11:01,1522.25,1522.50,1522.00,1522.00,570,264,834.00
05/18/2007,11:02,1522.00,1522.50,1522.00,1522.25,905,221,1126.00
05/18/2007,11:03,1522.25,1522.50,1522.00,1522.25,90,562,652.00
05/18/2007,11:04,1522.25,1522.25,1522.00,1522.00,633,822,1455.00
05/18/2007,11:05,1522.00,1522.25,1521.75,1522.00,12,737,749.00
05/18/2007,11:06,1521.75,1522.00,1521.75,1522.00,77,268,345.00
05/18/2007,11:07,1522.00,1522.25,1521.75,1522.00,364,99,463.00
05/18/2007,11:08,1522.25,1522.25,1521.50,1521.75,78,1004,1082.00
05/18/2007,11:09,1521.75,1522.00,1521.50,1521.50,157,360,517.00
05/18/2007,11:10,1521.50,1522.00,1521.50,1522.00,443,9,452.00
05/18/2007,11:11,1521.75,1522.50,1521.75,1522.25,1175,195,1370.00
05/18/2007,11:12,1522.25,1522.25,1521.75,1521.75,58,373,431.00
05/18/2007,11:13,1521.75,1522.25,1521.75,1522.25,547,84,631.00
05/18/2007,11:14,1522.25,1522.75,1522.00,1522.75,710,130,840.00
05/18/2007,11:15,1522.50,1523.00,1522.50,1522.75,895,494,1389.00
05/18/2007,11:16,1522.75,1522.75,1522.50,1522.75,107,85,192.00
05/18/2007,11:17,1522.75,1522.75,1522.50,1522.75,485,40,525.00
05/18/2007,11:18,1522.75,1523.00,1522.50,1522.50,158,285,443.00
05/18/2007,11:19,1522.50,1522.75,1522.50,1522.50,22,77,99.00
05/18/2007,11:20,1522.50,1523.00,1522.50,1522.75,858,681,1539.00
05/18/2007,11:21,1522.75,1523.25,1522.75,1523.25,1310,248,1558.00
05/18/2007,11:22,1523.00,1524.25,1523.00,1524.00,5365,1260,6625.00
05/18/2007,11:23,1524.00,1524.00,1523.75,1524.00,2065,300,2365.00
05/18/2007,11:24,1524.00,1524.25,1523.75,1524.00,558,574,1132.00
05/18/2007,11:25,1523.75,1524.25,1523.75,1524.25,1185,37,1222.00
05/18/2007,11:26,1524.25,1524.75,1524.25,1524.50,3043,291,3334.00
05/18/2007,11:27,1524.50,1524.50,1523.75,1523.75,628,2872,3500.00
05/18/2007,11:28,1523.75,1524.25,1523.75,1524.00,389,257,646.00
05/18/2007,11:29,1524.00,1524.00,1523.75,1524.00,743,1091,1834.00
05/18/2007,11:30,1523.75,1524.25,1523.75,1524.25,918,847,1765.00
05/18/2007,11:31,1524.25,1524.25,1523.75,1524.00,406,795,1201.00
05/18/2007,11:32,1524.00,1524.25,1523.75,1524.25,811,15,826.00
05/18/2007,11:33,1524.25,1524.25,1524.00,1524.25,450,30,480.00
05/18/2007,11:34,1524.25,1524.50,1524.25,1524.25,184,348,532.00
05/18/2007,11:35,1524.00,1524.25,1524.00,1524.00,308,181,489.00
05/18/2007,11:36,1524.25,1524.50,1524.00,1524.50,830,130,960.00
05/18/2007,11:37,1524.50,1524.75,1524.25,1524.50,1730,504,2234.00
05/18/2007,11:38,1524.50,1525.00,1524.25,1524.75,2176,2039,4215.00
05/18/2007,11:39,1524.50,1524.75,1524.25,1524.50,1093,1507,2600.00
05/18/2007,11:40,1524.75,1525.00,1524.50,1525.00,996,426,1422.00
05/18/2007,11:41,1524.75,1525.75,1524.75,1525.25,6826,1686,8512.00
05/18/2007,11:42,1525.50,1526.00,1525.25,1525.75,5534,2350,7884.00
05/18/2007,11:43,1526.00,1526.50,1525.50,1526.00,6014,3584,9598.00
05/18/2007,11:44,1526.00,1526.25,1525.25,1525.50,1339,1706,3045.00
05/18/2007,11:45,1525.50,1525.50,1525.25,1525.50,1903,338,2241.00
05/18/2007,11:46,1525.75,1525.75,1525.25,1525.75,1213,802,2015.00
05/18/2007,11:47,1525.50,1526.00,1525.50,1525.50,1273,889,2162.00
05/18/2007,11:48,1525.50,1525.50,1524.75,1525.00,1082,2430,3512.00
05/18/2007,11:49,1525.00,1525.25,1524.75,1525.25,876,147,1023.00
05/18/2007,11:50,1525.25,1525.25,1524.75,1525.00,374,460,834.00
05/18/2007,11:51,1524.75,1525.25,1524.75,1525.00,917,744,1661.00
05/18/2007,11:52,1525.00,1525.25,1525.00,1525.00,138,505,643.00
05/18/2007,11:53,1525.00,1525.25,1524.75,1525.00,53,1019,1072.00
05/18/2007,11:54,1524.75,1525.00,1524.75,1525.00,534,468,1002.00
05/18/2007,11:55,1525.25,1525.50,1525.00,1525.00,980,1411,2391.00
05/18/2007,11:56,1525.00,1525.50,1525.00,1525.50,971,99,1070.00
05/18/2007,11:57,1525.50,1525.50,1525.00,1525.50,1206,740,1946.00
05/18/2007,11:58,1525.25,1525.75,1525.25,1525.50,1780,413,2193.00
05/18/2007,11:59,1525.50,1526.00,1525.50,1525.75,746,261,1007.00
05/18/2007,12:00,1525.75,1526.00,1525.25,1525.25,190,547,737.00
05/18/2007,12:01,1525.50,1525.50,1525.25,1525.25,453,31,484.00
05/18/2007,12:02,1525.50,1525.75,1525.00,1525.25,389,1050,1439.00
05/18/2007,12:03,1525.00,1525.25,1524.75,1525.00,392,965,1357.00
05/18/2007,12:04,1525.00,1525.25,1525.00,1525.25,3,604,607.00
05/18/2007,12:05,1525.00,1525.25,1525.00,1525.25,206,23,229.00
05/18/2007,12:06,1525.25,1525.25,1525.00,1525.00,58,221,279.00
05/18/2007,12:07,1525.00,1525.75,1525.00,1525.50,1047,778,1825.00
05/18/2007,12:08,1525.50,1525.75,1525.50,1525.75,668,107,775.00
05/18/2007,12:09,1525.50,1526.00,1525.50,1525.75,619,537,1156.00
05/18/2007,12:10,1525.75,1525.75,1525.25,1525.25,32,832,864.00
05/18/2007,12:11,1525.25,1525.25,1525.00,1525.00,34,1611,1645.00
05/18/2007,12:12,1525.00,1525.25,1525.00,1525.00,21,143,164.00
05/18/2007,12:13,1525.00,1525.25,1524.75,1525.25,725,243,968.00
05/18/2007,12:14,1525.50,1525.50,1525.00,1525.25,393,836,1229.00
05/18/2007,12:15,1525.25,1525.50,1525.25,1525.25,23,85,108.00
05/18/2007,12:16,1525.25,1525.50,1524.75,1525.00,97,820,917.00
05/18/2007,12:17,1525.00,1525.25,1525.00,1525.25,155,766,921.00
05/18/2007,12:18,1525.00,1525.25,1525.00,1525.00,712,74,786.00
05/18/2007,12:19,1525.00,1525.00,1524.75,1525.00,79,911,990.00
05/18/2007,12:20,1525.00,1525.00,1524.75,1525.00,161,1744,1905.00
05/18/2007,12:21,1524.75,1525.00,1524.75,1524.75,86,1906,1992.00
05/18/2007,12:22,1524.75,1524.75,1524.50,1524.75,496,910,1406.00
05/18/2007,12:23,1524.50,1524.75,1524.25,1524.50,1117,488,1605.00
05/18/2007,12:24,1524.75,1524.75,1524.50,1524.50,79,603,682.00
05/18/2007,12:25,1524.50,1524.75,1524.50,1524.50,13,49,62.00
05/18/2007,12:26,1524.50,1524.75,1524.50,1524.50,13,104,117.00
05/18/2007,12:27,1524.50,1524.75,1524.50,1524.50,17,97,114.00
05/18/2007,12:28,1524.50,1525.00,1524.50,1524.75,967,71,1038.00
05/18/2007,12:29,1524.75,1525.00,1524.75,1525.00,69,577,646.00
05/18/2007,12:30,1524.75,1525.00,1524.75,1525.00,151,119,270.00
05/18/2007,12:31,1525.00,1525.00,1524.50,1524.75,267,329,596.00
05/18/2007,12:32,1524.75,1524.75,1524.25,1524.75,289,921,1210.00
05/18/2007,12:33,1524.50,1524.75,1524.50,1524.75,761,108,869.00
05/18/2007,12:34,1524.75,1525.00,1524.50,1524.75,98,341,439.00
05/18/2007,12:35,1524.75,1525.00,1524.50,1524.75,727,405,1132.00
05/18/2007,12:36,1524.50,1524.75,1524.50,1524.50,41,119,160.00
05/18/2007,12:37,1524.50,1524.75,1524.50,1524.50,116,41,157.00
05/18/2007,12:38,1524.50,1524.50,1524.00,1524.00,43,2235,2278.00
05/18/2007,12:39,1524.00,1524.25,1524.00,1524.25,269,360,629.00
05/18/2007,12:40,1524.00,1524.25,1524.00,1524.00,29,676,705.00
05/18/2007,12:41,1524.00,1525.00,1524.00,1524.75,2148,1132,3280.00
05/18/2007,12:42,1524.75,1525.25,1524.50,1525.00,1885,413,2298.00
05/18/2007,12:43,1525.25,1525.25,1524.75,1525.00,923,673,1596.00
05/18/2007,12:44,1525.00,1525.25,1525.00,1525.00,63,272,335.00
05/18/2007,12:45,1525.25,1525.75,1525.00,1525.50,1301,187,1488.00
05/18/2007,12:46,1525.75,1526.25,1525.50,1525.75,2451,802,3253.00
05/18/2007,12:47,1525.75,1525.75,1525.25,1525.50,540,1749,2289.00
05/18/2007,12:48,1525.50,1525.75,1525.25,1525.25,250,741,991.00
05/18/2007,12:49,1525.25,1525.50,1525.25,1525.50,444,172,616.00
05/18/2007,12:50,1525.50,1525.50,1525.00,1525.25,77,497,574.00
05/18/2007,12:51,1525.25,1525.25,1525.00,1525.25,494,21,515.00
05/18/2007,12:52,1525.25,1525.50,1525.25,1525.25,53,267,320.00
05/18/2007,12:53,1525.25,1525.50,1525.00,1525.25,330,606,936.00
05/18/2007,12:54,1525.25,1525.75,1525.25,1525.75,647,36,683.00
05/18/2007,12:55,1525.75,1525.75,1525.25,1525.75,278,579,857.00
05/18/2007,12:56,1525.50,1525.75,1525.25,1525.25,88,272,360.00
05/18/2007,12:57,1525.50,1525.50,1525.00,1525.25,53,519,572.00
05/18/2007,12:58,1525.25,1525.25,1525.00,1525.25,186,305,491.00
05/18/2007,12:59,1525.00,1525.25,1525.00,1525.00,51,203,254.00
05/18/2007,13:00,1525.00,1525.25,1525.00,1525.00,79,110,189.00
05/18/2007,13:01,1525.25,1525.25,1524.75,1524.75,42,664,706.00
05/18/2007,13:02,1525.00,1525.25,1525.00,1525.00,635,51,686.00
05/18/2007,13:03,1525.25,1525.25,1525.00,1525.00,97,45,142.00
05/18/2007,13:04,1525.00,1525.50,1525.00,1525.50,562,34,596.00
05/18/2007,13:05,1525.50,1525.50,1524.75,1525.00,406,2377,2783.00
05/18/2007,13:06,1525.00,1525.25,1524.75,1525.00,119,448,567.00
05/18/2007,13:07,1525.00,1525.25,1525.00,1525.00,737,28,765.00
05/18/2007,13:08,1525.25,1525.50,1525.00,1525.00,722,1205,1927.00
05/18/2007,13:09,1525.25,1525.50,1525.00,1525.25,369,11,380.00
05/18/2007,13:10,1525.50,1525.75,1525.50,1525.75,416,39,455.00
05/18/2007,13:11,1525.75,1525.75,1525.25,1525.50,312,557,869.00
05/18/2007,13:12,1525.75,1525.75,1525.00,1525.00,89,759,848.00
05/18/2007,13:13,1525.25,1525.50,1525.00,1525.25,692,417,1109.00
05/18/2007,13:14,1525.50,1525.75,1525.25,1525.50,1043,637,1680.00
05/18/2007,13:15,1525.50,1525.50,1525.25,1525.50,99,25,124.00
05/18/2007,13:16,1525.50,1525.50,1525.25,1525.50,81,70,151.00
05/18/2007,13:17,1525.50,1525.75,1525.25,1525.75,727,54,781.00
05/18/2007,13:18,1525.75,1526.25,1525.50,1526.00,1420,485,1905.00
05/18/2007,13:19,1526.25,1526.75,1526.00,1526.50,5957,2752,8709.00
05/18/2007,13:20,1526.50,1526.75,1526.25,1526.50,1171,1694,2865.00
05/18/2007,13:21,1526.50,1527.00,1526.25,1526.75,2398,937,3335.00
05/18/2007,13:22,1526.75,1526.75,1526.25,1526.50,880,3105,3985.00
05/18/2007,13:23,1526.50,1526.75,1526.00,1526.25,1083,2252,3335.00
05/18/2007,13:24,1526.50,1526.50,1526.00,1526.25,1215,1072,2287.00
05/18/2007,13:25,1526.25,1526.75,1526.25,1526.75,2110,256,2366.00
05/18/2007,13:26,1526.50,1526.75,1526.25,1526.50,568,201,769.00
05/18/2007,13:27,1526.50,1527.00,1526.50,1526.75,562,410,972.00
05/18/2007,13:28,1526.75,1527.00,1526.00,1526.25,1119,2399,3518.00
05/18/2007,13:29,1526.00,1526.25,1525.50,1525.75,468,4468,4936.00
05/18/2007,13:30,1525.75,1525.75,1525.25,1525.50,1155,1608,2763.00
05/18/2007,13:31,1525.50,1525.75,1525.25,1525.50,166,1164,1330.00
05/18/2007,13:32,1525.50,1525.50,1525.25,1525.25,340,119,459.00
05/18/2007,13:33,1525.25,1525.25,1524.25,1524.25,2544,7728,10272.00
05/18/2007,13:34,1524.25,1524.75,1524.25,1524.25,1250,1688,2938.00
05/18/2007,13:35,1524.50,1525.00,1524.25,1524.75,1537,859,2396.00
05/18/2007,13:36,1524.75,1525.00,1524.50,1524.50,996,1057,2053.00
05/18/2007,13:37,1524.25,1524.75,1524.00,1524.25,825,1185,2010.00
05/18/2007,13:38,1524.25,1524.50,1524.00,1524.25,1878,999,2877.00
05/18/2007,13:39,1524.25,1524.75,1524.25,1524.50,499,898,1397.00
05/18/2007,13:40,1524.50,1524.75,1524.25,1524.25,716,911,1627.00
05/18/2007,13:41,1524.25,1524.50,1524.00,1524.00,143,901,1044.00
05/18/2007,13:42,1524.00,1524.25,1523.50,1523.50,2443,6841,9284.00
05/18/2007,13:43,1523.50,1523.50,1522.75,1523.25,2452,4225,6677.00
05/18/2007,13:44,1523.00,1523.75,1523.00,1523.50,4075,2833,6908.00
05/18/2007,13:45,1523.50,1523.75,1523.25,1523.50,492,970,1462.00
05/18/2007,13:46,1523.25,1524.00,1523.00,1524.00,2487,1382,3869.00
05/18/2007,13:47,1524.00,1524.00,1523.25,1523.75,513,1386,1899.00
05/18/2007,13:48,1523.50,1523.75,1523.50,1523.50,185,142,327.00
05/18/2007,13:49,1523.75,1524.25,1523.50,1524.00,1457,625,2082.00
05/18/2007,13:50,1524.00,1524.25,1523.75,1524.00,555,1589,2144.00
05/18/2007,13:51,1523.75,1524.25,1523.75,1523.75,1112,2498,3610.00
05/18/2007,13:52,1523.75,1524.00,1523.50,1523.75,1034,577,1611.00
05/18/2007,13:53,1523.75,1524.00,1523.50,1523.75,643,155,798.00
05/18/2007,13:54,1523.75,1524.50,1523.75,1524.25,1440,434,1874.00
05/18/2007,13:55,1524.25,1524.50,1523.75,1524.00,1124,1080,2204.00
05/18/2007,13:56,1524.00,1524.50,1524.00,1524.50,576,535,1111.00
05/18/2007,13:57,1524.50,1524.50,1524.25,1524.25,73,1583,1656.00
05/18/2007,13:58,1524.25,1524.50,1524.00,1524.25,422,590,1012.00
05/18/2007,13:59,1524.25,1524.50,1523.75,1524.00,999,1209,2208.00
05/18/2007,14:00,1524.00,1524.25,1523.75,1524.00,629,379,1008.00
05/18/2007,14:01,1524.00,1524.25,1524.00,1524.00,86,33,119.00
05/18/2007,14:02,1524.25,1524.50,1524.00,1524.25,579,754,1333.00
05/18/2007,14:03,1524.25,1524.50,1524.25,1524.50,65,803,868.00
05/18/2007,14:04,1524.50,1524.50,1524.00,1524.25,151,826,977.00
05/18/2007,14:05,1524.00,1524.25,1524.00,1524.25,102,19,121.00
05/18/2007,14:06,1524.00,1524.25,1523.75,1524.00,1146,1620,2766.00
05/18/2007,14:07,1524.00,1524.00,1523.00,1523.25,772,4676,5448.00
05/18/2007,14:08,1523.50,1523.75,1523.25,1523.50,1528,543,2071.00
05/18/2007,14:09,1523.50,1523.50,1523.00,1523.25,612,1228,1840.00
05/18/2007,14:10,1523.00,1523.50,1523.00,1523.25,1482,1466,2948.00
05/18/2007,14:11,1523.25,1523.50,1523.00,1523.25,255,380,635.00
05/18/2007,14:12,1523.50,1524.00,1523.25,1524.00,2402,511,2913.00
05/18/2007,14:13,1524.00,1524.25,1523.25,1523.50,1961,2800,4761.00
05/18/2007,14:14,1523.50,1524.00,1523.50,1523.75,626,788,1414.00
05/18/2007,14:15,1523.75,1524.00,1523.50,1523.75,206,295,501.00
05/18/2007,14:16,1524.00,1524.00,1523.50,1523.75,114,293,407.00
05/18/2007,14:17,1523.50,1523.75,1523.25,1523.25,346,1514,1860.00
05/18/2007,14:18,1523.50,1523.75,1523.25,1523.25,477,351,828.00
05/18/2007,14:19,1523.50,1523.75,1523.50,1523.50,188,116,304.00
05/18/2007,14:20,1523.50,1524.50,1523.50,1524.25,2919,405,3324.00
05/18/2007,14:21,1524.50,1525.25,1524.25,1524.75,4448,2197,6645.00
05/18/2007,14:22,1525.00,1525.00,1524.50,1524.75,1862,793,2655.00
05/18/2007,14:23,1525.00,1525.00,1524.50,1524.75,512,661,1173.00
05/18/2007,14:24,1524.50,1524.75,1524.00,1524.25,962,1580,2542.00
05/18/2007,14:25,1524.25,1524.25,1523.75,1524.00,481,1084,1565.00
05/18/2007,14:26,1524.00,1524.50,1524.00,1524.00,1451,689,2140.00
05/18/2007,14:27,1524.25,1524.75,1524.25,1524.50,505,491,996.00
05/18/2007,14:28,1524.50,1524.50,1524.25,1524.50,666,937,1603.00
05/18/2007,14:29,1524.50,1524.50,1524.00,1524.25,123,793,916.00
05/18/2007,14:30,1524.25,1524.50,1524.25,1524.25,107,14,121.00
05/18/2007,14:31,1524.50,1524.50,1524.00,1524.50,231,743,974.00
05/18/2007,14:32,1524.50,1525.00,1524.25,1524.50,1874,721,2595.00
05/18/2007,14:33,1524.50,1525.00,1524.50,1525.00,1651,207,1858.00
05/18/2007,14:34,1524.75,1525.50,1524.75,1525.50,4150,562,4712.00
05/18/2007,14:35,1525.25,1525.75,1525.00,1525.00,615,2155,2770.00
05/18/2007,14:36,1525.00,1525.25,1524.50,1524.50,2204,1394,3598.00
05/18/2007,14:37,1524.50,1525.00,1524.50,1524.75,628,1355,1983.00
05/18/2007,14:38,1524.50,1525.00,1524.50,1524.75,1397,787,2184.00
05/18/2007,14:39,1525.00,1525.50,1524.75,1525.25,1673,1135,2808.00
05/18/2007,14:40,1525.25,1525.25,1524.75,1524.75,376,1680,2056.00
05/18/2007,14:41,1524.75,1526.00,1524.75,1525.75,4230,438,4668.00
05/18/2007,14:42,1526.00,1526.25,1525.25,1525.50,2410,2759,5169.00
05/18/2007,14:43,1525.50,1526.25,1525.50,1526.00,975,1177,2152.00
05/18/2007,14:44,1526.00,1526.50,1525.50,1525.75,2964,2289,5253.00
05/18/2007,14:45,1526.00,1526.00,1525.25,1525.50,742,2079,2821.00
05/18/2007,14:46,1525.75,1526.00,1525.50,1525.75,832,287,1119.00
05/18/2007,14:47,1525.75,1526.00,1525.75,1526.00,182,531,713.00
05/18/2007,14:48,1526.00,1526.00,1525.25,1525.25,1439,3529,4968.00
05/18/2007,14:49,1525.50,1525.75,1525.50,1525.50,1228,445,1673.00
05/18/2007,14:50,1525.50,1525.50,1524.75,1525.00,1644,3175,4819.00
05/18/2007,14:51,1525.25,1525.50,1525.00,1525.25,1117,882,1999.00
05/18/2007,14:52,1525.50,1525.75,1525.25,1525.50,1087,81,1168.00
05/18/2007,14:53,1525.75,1525.75,1525.50,1525.50,1986,245,2231.00
05/18/2007,14:54,1525.75,1526.00,1525.50,1525.75,1377,493,1870.00
05/18/2007,14:55,1525.75,1526.25,1525.75,1526.00,3057,436,3493.00
05/18/2007,14:56,1526.25,1526.25,1525.50,1526.00,1593,3782,5375.00
05/18/2007,14:57,1525.75,1526.00,1525.50,1525.75,1226,661,1887.00
05/18/2007,14:58,1525.75,1526.00,1525.75,1526.00,121,456,577.00
05/18/2007,14:59,1525.75,1526.50,1525.75,1526.50,3730,1769,5499.00
05/18/2007,15:00,1526.50,1527.00,1526.25,1527.00,15297,7159,22456.00
05/18/2007,15:01,1527.00,1527.25,1526.50,1527.25,9860,8654,18514.00
05/18/2007,15:02,1527.25,1527.50,1526.75,1527.25,5342,5519,10861.00
05/18/2007,15:03,1527.25,1527.75,1527.25,1527.75,4430,4390,8820.00
05/18/2007,15:04,1527.50,1527.75,1527.00,1527.50,2568,4206,6774.00
05/18/2007,15:05,1527.50,1527.75,1527.50,1527.50,1006,786,1792.00
05/18/2007,15:06,1527.50,1528.00,1527.25,1527.25,3805,2860,6665.00
05/18/2007,15:07,1527.25,1527.50,1527.00,1527.25,786,3102,3888.00
05/18/2007,15:08,1527.00,1527.25,1527.00,1527.00,243,777,1020.00
05/18/2007,15:09,1527.00,1527.50,1527.00,1527.25,2358,872,3230.00
05/18/2007,15:10,1527.25,1527.75,1527.25,1527.50,2644,695,3339.00
05/18/2007,15:11,1527.50,1527.75,1527.25,1527.50,1622,2383,4005.00
05/18/2007,15:12,1527.25,1527.50,1527.25,1527.25,1551,272,1823.00
05/18/2007,15:13,1527.50,1527.75,1527.25,1527.75,3797,1380,5177.00
05/18/2007,15:14,1527.50,1527.75,1527.25,1527.50,2545,2653,5198.00
05/18/2007,15:15,1527.75,1528.25,1527.50,1528.00,8059,2698,10757.00
05/20/2007,17:01,1527.50,1527.75,1527.25,1527.50,68,507,575.00
05/20/2007,17:02,1527.50,1527.50,1527.25,1527.50,199,1,200.00
05/20/2007,17:03,1527.50,1527.50,1527.25,1527.25,89,158,247.00
05/20/2007,17:04,1527.25,1527.25,1527.00,1527.00,0,399,399.00
05/20/2007,17:05,1527.00,1527.00,1526.75,1527.00,12,5,17.00
05/20/2007,17:06,1527.00,1527.00,1526.75,1527.00,2,2,4.00
05/20/2007,17:07,1527.00,1527.00,1527.00,1527.00,50,0,50.00
05/20/2007,17:09,1526.75,1526.75,1526.75,1526.75,0,3,3.00
05/20/2007,17:10,1526.75,1527.00,1526.75,1526.75,41,3,44.00
05/20/2007,17:11,1526.75,1526.75,1526.75,1526.75,0,15,15.00
05/20/2007,17:12,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/20/2007,17:14,1526.75,1527.00,1526.75,1527.00,72,28,100.00
05/20/2007,17:15,1527.00,1527.00,1526.75,1526.75,1,11,12.00
05/20/2007,17:16,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,17:17,1526.75,1526.75,1526.50,1526.75,35,465,500.00
05/20/2007,17:18,1526.75,1526.75,1526.75,1526.75,37,0,37.00
05/20/2007,17:19,1526.75,1526.75,1526.75,1526.75,49,0,49.00
05/20/2007,17:20,1527.00,1527.00,1526.75,1527.00,125,4,129.00
05/20/2007,17:21,1527.00,1527.00,1527.00,1527.00,4,0,4.00
05/20/2007,17:22,1526.75,1527.00,1526.75,1527.00,3,10,13.00
05/20/2007,17:23,1526.75,1526.75,1526.75,1526.75,0,5,5.00
05/20/2007,17:24,1527.00,1527.00,1527.00,1527.00,20,0,20.00
05/20/2007,17:25,1527.00,1527.00,1527.00,1527.00,11,0,11.00
05/20/2007,17:26,1527.00,1527.00,1527.00,1527.00,2,0,2.00
05/20/2007,17:27,1527.00,1527.00,1527.00,1527.00,5,0,5.00
05/20/2007,17:28,1527.00,1527.00,1527.00,1527.00,10,0,10.00
05/20/2007,17:30,1527.25,1527.25,1527.00,1527.00,1,1,2.00
05/20/2007,17:31,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,17:33,1527.00,1527.25,1527.00,1527.25,5,2,7.00
05/20/2007,17:35,1527.25,1527.25,1527.25,1527.25,6,0,6.00
05/20/2007,17:36,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,17:38,1527.25,1527.25,1527.25,1527.25,6,0,6.00
05/20/2007,17:41,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,17:42,1527.00,1527.25,1527.00,1527.25,1,5,6.00
05/20/2007,17:43,1527.25,1527.25,1527.00,1527.00,1,1,2.00
05/20/2007,17:44,1527.25,1527.25,1527.25,1527.25,2,0,2.00
05/20/2007,17:46,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,17:49,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,17:50,1527.00,1527.00,1527.00,1527.00,0,50,50.00
05/20/2007,17:51,1527.00,1527.25,1527.00,1527.25,1,25,26.00
05/20/2007,17:52,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,17:54,1527.00,1527.00,1527.00,1527.00,0,9,9.00
05/20/2007,17:55,1527.00,1527.00,1527.00,1527.00,0,300,300.00
05/20/2007,17:57,1527.00,1527.00,1527.00,1527.00,0,3,3.00
05/20/2007,17:59,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,18:00,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,18:01,1527.00,1527.00,1527.00,1527.00,0,9,9.00
05/20/2007,18:06,1527.25,1527.25,1527.25,1527.25,11,0,11.00
05/20/2007,18:08,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,18:10,1527.25,1527.25,1527.25,1527.25,50,0,50.00
05/20/2007,18:11,1527.25,1527.25,1527.25,1527.25,21,0,21.00
05/20/2007,18:12,1527.25,1527.25,1527.25,1527.25,93,0,93.00
05/20/2007,18:13,1527.25,1527.25,1527.25,1527.25,6,0,6.00
05/20/2007,18:14,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,18:15,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,18:16,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,18:24,1527.25,1527.25,1527.25,1527.25,123,0,123.00
05/20/2007,18:26,1527.25,1527.25,1527.25,1527.25,11,0,11.00
05/20/2007,18:27,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,18:32,1527.25,1527.25,1527.25,1527.25,10,0,10.00
05/20/2007,18:33,1527.25,1527.25,1527.25,1527.25,3,0,3.00
05/20/2007,18:36,1527.25,1527.25,1527.25,1527.25,2,0,2.00
05/20/2007,18:38,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,18:41,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/20/2007,18:42,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,18:45,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/20/2007,18:46,1527.50,1527.50,1527.25,1527.25,6,137,143.00
05/20/2007,18:47,1527.25,1527.25,1527.25,1527.25,0,52,52.00
05/20/2007,18:48,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,18:52,1527.00,1527.00,1527.00,1527.00,0,74,74.00
05/20/2007,18:53,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,18:54,1527.00,1527.00,1527.00,1527.00,0,42,42.00
05/20/2007,18:55,1527.00,1527.00,1526.75,1526.75,0,2,2.00
05/20/2007,18:56,1527.00,1527.00,1526.75,1526.75,1,1,2.00
05/20/2007,18:57,1526.75,1526.75,1526.75,1526.75,0,8,8.00
05/20/2007,18:58,1527.00,1527.00,1527.00,1527.00,13,0,13.00
05/20/2007,18:59,1526.75,1526.75,1526.75,1526.75,0,3,3.00
05/20/2007,19:00,1527.00,1527.00,1527.00,1527.00,5,0,5.00
05/20/2007,19:01,1526.75,1527.00,1526.75,1526.75,7,6,13.00
05/20/2007,19:03,1526.75,1527.00,1526.75,1527.00,10,70,80.00
05/20/2007,19:06,1526.75,1526.75,1526.75,1526.75,0,147,147.00
05/20/2007,19:07,1527.00,1527.00,1526.50,1527.00,6,4,10.00
05/20/2007,19:08,1526.75,1526.75,1526.50,1526.50,0,212,212.00
05/20/2007,19:09,1526.25,1526.50,1526.25,1526.25,25,418,443.00
05/20/2007,19:10,1526.25,1526.75,1526.25,1526.75,177,66,243.00
05/20/2007,19:11,1526.75,1526.75,1526.75,1526.75,54,0,54.00
05/20/2007,19:12,1526.75,1526.75,1526.75,1526.75,37,0,37.00
05/20/2007,19:14,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,19:15,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,19:16,1527.00,1527.00,1527.00,1527.00,5,0,5.00
05/20/2007,19:17,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,19:19,1527.00,1527.00,1527.00,1527.00,3,0,3.00
05/20/2007,19:21,1526.75,1527.00,1526.75,1527.00,3,3,6.00
05/20/2007,19:24,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/20/2007,19:25,1526.75,1526.75,1526.75,1526.75,0,5,5.00
05/20/2007,19:26,1527.00,1527.25,1527.00,1527.25,70,0,70.00
05/20/2007,19:27,1527.25,1527.25,1527.25,1527.25,52,0,52.00
05/20/2007,19:31,1527.25,1527.25,1527.25,1527.25,35,0,35.00
05/20/2007,19:32,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,19:33,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,19:37,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,19:38,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/20/2007,19:39,1527.25,1527.25,1527.00,1527.25,131,11,142.00
05/20/2007,19:40,1527.25,1527.25,1527.25,1527.25,20,0,20.00
05/20/2007,19:41,1527.25,1527.50,1527.25,1527.50,38,0,38.00
05/20/2007,19:42,1527.50,1527.50,1527.25,1527.25,1,1,2.00
05/20/2007,19:43,1527.25,1527.50,1527.25,1527.50,1,12,13.00
05/20/2007,19:44,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/20/2007,19:45,1527.25,1527.25,1527.25,1527.25,0,11,11.00
05/20/2007,19:46,1527.50,1527.50,1527.50,1527.50,5,0,5.00
05/20/2007,19:47,1527.25,1527.25,1527.25,1527.25,0,12,12.00
05/20/2007,19:49,1527.25,1527.25,1527.25,1527.25,0,42,42.00
05/20/2007,19:50,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,19:55,1527.00,1527.25,1527.00,1527.25,1,5,6.00
05/20/2007,19:56,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,19:59,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/20/2007,20:00,1527.00,1527.00,1527.00,1527.00,0,17,17.00
05/20/2007,20:01,1527.00,1527.00,1527.00,1527.00,0,8,8.00
05/20/2007,20:03,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,20:04,1526.75,1526.75,1526.75,1526.75,0,4,4.00
05/20/2007,20:05,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/20/2007,20:08,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,20:09,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/20/2007,20:10,1527.00,1527.25,1527.00,1527.25,139,0,139.00
05/20/2007,20:11,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,20:21,1527.00,1527.00,1527.00,1527.00,0,50,50.00
05/20/2007,20:22,1527.00,1527.00,1527.00,1527.00,0,82,82.00
05/20/2007,20:25,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,20:27,1527.00,1527.00,1526.75,1526.75,0,2,2.00
05/20/2007,20:28,1526.75,1526.75,1526.75,1526.75,0,50,50.00
05/20/2007,20:29,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/20/2007,20:30,1527.00,1527.00,1526.75,1526.75,3,4,7.00
05/20/2007,20:31,1526.75,1526.75,1526.75,1526.75,0,6,6.00
05/20/2007,20:32,1526.75,1526.75,1526.75,1526.75,0,125,125.00
05/20/2007,20:33,1526.50,1526.50,1526.50,1526.50,0,2,2.00
05/20/2007,20:34,1526.75,1526.75,1526.75,1526.75,207,0,207.00
05/20/2007,20:35,1526.75,1526.75,1526.75,1526.75,109,0,109.00
05/20/2007,20:36,1526.75,1526.75,1526.75,1526.75,38,0,38.00
05/20/2007,20:38,1526.50,1526.50,1526.50,1526.50,0,103,103.00
05/20/2007,20:39,1526.50,1526.75,1526.50,1526.75,1,1,2.00
05/20/2007,20:40,1526.75,1526.75,1526.75,1526.75,3,0,3.00
05/20/2007,20:42,1526.50,1526.50,1526.50,1526.50,0,57,57.00
05/20/2007,20:44,1526.50,1526.50,1526.25,1526.25,0,11,11.00
05/20/2007,20:45,1526.50,1526.75,1526.50,1526.75,4,0,4.00
05/20/2007,20:48,1526.75,1526.75,1526.75,1526.75,2,0,2.00
05/20/2007,20:49,1526.75,1526.75,1526.75,1526.75,89,0,89.00
05/20/2007,20:55,1526.75,1526.75,1526.75,1526.75,1,0,1.00
05/20/2007,21:00,1526.75,1526.75,1526.75,1526.75,2,0,2.00
05/20/2007,21:03,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,21:04,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,21:06,1527.00,1527.00,1527.00,1527.00,37,0,37.00
05/20/2007,21:07,1527.00,1527.00,1527.00,1527.00,2,0,2.00
05/20/2007,21:08,1527.00,1527.00,1527.00,1527.00,2,0,2.00
05/20/2007,21:09,1527.00,1527.00,1527.00,1527.00,60,0,60.00
05/20/2007,21:10,1527.00,1527.00,1527.00,1527.00,6,0,6.00
05/20/2007,21:11,1527.00,1527.00,1527.00,1527.00,24,0,24.00
05/20/2007,21:12,1527.00,1527.00,1527.00,1527.00,1,0,1.00
05/20/2007,21:13,1527.25,1527.25,1527.25,1527.25,81,0,81.00
05/20/2007,21:14,1527.00,1527.00,1527.00,1527.00,0,11,11.00
05/20/2007,21:17,1527.25,1527.25,1527.00,1527.00,4,3,7.00
05/20/2007,21:18,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,21:19,1527.25,1527.25,1527.00,1527.00,3,4,7.00
05/20/2007,21:21,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,21:23,1527.25,1527.25,1527.00,1527.25,12,4,16.00
05/20/2007,21:27,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,21:28,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/20/2007,21:30,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,21:31,1527.25,1527.25,1527.25,1527.25,8,0,8.00
05/20/2007,21:32,1527.00,1527.00,1527.00,1527.00,0,76,76.00
05/20/2007,21:34,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,21:36,1527.00,1527.25,1527.00,1527.00,2,15,17.00
05/20/2007,21:37,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/20/2007,21:38,1527.25,1527.25,1527.00,1527.00,1,1,2.00
05/20/2007,21:39,1527.25,1527.25,1527.25,1527.25,7,0,7.00
05/20/2007,21:40,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,21:45,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/20/2007,21:48,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,21:55,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/20/2007,21:56,1527.00,1527.00,1527.00,1527.00,0,1,1.00
05/20/2007,22:00,1527.00,1527.00,1527.00,1527.00,0,2,2.00
05/20/2007,22:01,1527.25,1527.25,1527.00,1527.00,9,3,12.00
05/20/2007,22:02,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/20/2007,22:03,1527.25,1527.25,1527.25,1527.25,2,0,2.00
05/20/2007,22:06,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/20/2007,22:07,1527.25,1527.25,1527.25,1527.25,20,0,20.00
05/20/2007,22:08,1527.25,1527.25,1527.25,1527.25,31,0,31.00
05/20/2007,22:09,1527.25,1527.25,1527.25,1527.25,10,0,10.00
05/20/2007,22:11,1527.25,1527.25,1527.25,1527.25,16,0,16.00
05/20/2007,22:12,1527.50,1527.50,1527.25,1527.25,1,4,5.00
05/20/2007,22:15,1527.25,1527.50,1527.25,1527.50,6,2,8.00
05/20/2007,22:16,1527.25,1527.25,1527.25,1527.25,0,3,3.00
05/20/2007,22:20,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/20/2007,22:22,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/20/2007,22:23,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/20/2007,22:24,1527.50,1527.50,1527.50,1527.50,6,0,6.00
05/20/2007,22:31,1527.50,1527.50,1527.50,1527.50,4,0,4.00
05/20/2007,22:33,1527.50,1527.50,1527.50,1527.50,5,0,5.00
05/20/2007,22:35,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/20/2007,22:36,1527.50,1527.50,1527.50,1527.50,61,0,61.00
05/20/2007,22:37,1527.75,1527.75,1527.75,1527.75,4,0,4.00
05/20/2007,22:38,1527.50,1527.50,1527.50,1527.50,0,3,3.00
05/20/2007,22:39,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/20/2007,22:40,1527.75,1527.75,1527.75,1527.75,51,0,51.00
05/20/2007,22:41,1527.75,1527.75,1527.75,1527.75,149,0,149.00
05/20/2007,22:42,1527.75,1527.75,1527.75,1527.75,7,0,7.00
05/20/2007,22:43,1527.75,1527.75,1527.75,1527.75,19,0,19.00
05/20/2007,22:44,1528.00,1528.00,1528.00,1528.00,36,0,36.00
05/20/2007,22:46,1528.00,1528.00,1527.75,1527.75,1,11,12.00
05/20/2007,22:47,1527.75,1527.75,1527.75,1527.75,0,1,1.00
05/20/2007,22:48,1527.75,1527.75,1527.75,1527.75,0,4,4.00
05/20/2007,22:49,1527.75,1527.75,1527.75,1527.75,0,2,2.00
05/20/2007,22:51,1527.75,1527.75,1527.75,1527.75,0,4,4.00
05/20/2007,22:53,1527.75,1527.75,1527.75,1527.75,0,1,1.00
05/20/2007,22:54,1527.75,1527.75,1527.75,1527.75,0,6,6.00
05/20/2007,22:56,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/20/2007,22:57,1527.75,1527.75,1527.75,1527.75,4,0,4.00
05/20/2007,22:59,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/20/2007,23:00,1527.75,1527.75,1527.75,1527.75,16,0,16.00
05/20/2007,23:02,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/20/2007,23:05,1528.00,1528.00,1528.00,1528.00,4,0,4.00
05/20/2007,23:07,1527.75,1527.75,1527.75,1527.75,0,1,1.00
05/20/2007,23:08,1527.75,1527.75,1527.75,1527.75,0,5,5.00
05/20/2007,23:10,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/20/2007,23:13,1527.50,1527.50,1527.50,1527.50,0,7,7.00
05/20/2007,23:15,1527.50,1527.50,1527.50,1527.50,0,36,36.00
05/20/2007,23:19,1527.50,1527.50,1527.50,1527.50,0,6,6.00
05/20/2007,23:20,1527.50,1527.75,1527.50,1527.75,3,1,4.00
05/20/2007,23:21,1527.75,1527.75,1527.75,1527.75,26,0,26.00
05/20/2007,23:23,1527.75,1528.00,1527.75,1528.00,178,0,178.00
05/20/2007,23:24,1528.00,1528.00,1527.75,1527.75,1,2,3.00
05/20/2007,23:26,1527.75,1527.75,1527.75,1527.75,0,10,10.00
05/20/2007,23:29,1527.75,1527.75,1527.75,1527.75,0,1,1.00
05/20/2007,23:30,1527.75,1527.75,1527.75,1527.75,0,1,1.00
05/20/2007,23:31,1527.75,1527.75,1527.75,1527.75,0,4,4.00
05/20/2007,23:32,1527.75,1527.75,1527.75,1527.75,0,20,20.00
05/20/2007,23:33,1527.75,1527.75,1527.75,1527.75,0,2,2.00
05/20/2007,23:35,1527.75,1527.75,1527.75,1527.75,0,42,42.00
05/20/2007,23:36,1527.75,1527.75,1527.75,1527.75,0,4,4.00
05/20/2007,23:37,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/20/2007,23:38,1527.75,1527.75,1527.75,1527.75,4,0,4.00
05/20/2007,23:39,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/20/2007,23:40,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/20/2007,23:42,1527.75,1528.00,1527.75,1528.00,6,0,6.00
05/20/2007,23:43,1527.75,1527.75,1527.75,1527.75,0,10,10.00
05/20/2007,23:44,1527.75,1527.75,1527.50,1527.50,0,7,7.00
05/20/2007,23:45,1527.75,1527.75,1527.75,1527.75,7,0,7.00
05/20/2007,23:46,1527.75,1527.75,1527.75,1527.75,3,0,3.00
05/20/2007,23:49,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/20/2007,23:53,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/20/2007,23:54,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/20/2007,23:55,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/20/2007,23:58,1527.75,1527.75,1527.50,1527.50,1,1,2.00
05/20/2007,23:59,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,00:00,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,00:01,1527.75,1527.75,1527.75,1527.75,48,0,48.00
05/21/2007,00:02,1527.75,1527.75,1527.75,1527.75,9,0,9.00
05/21/2007,00:03,1527.75,1527.75,1527.75,1527.75,20,0,20.00
05/21/2007,00:09,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/21/2007,00:12,1527.75,1527.75,1527.75,1527.75,48,0,48.00
05/21/2007,00:15,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,00:16,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,00:20,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/21/2007,00:21,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,00:22,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,00:25,1527.50,1527.50,1527.50,1527.50,0,41,41.00
05/21/2007,00:26,1527.50,1527.50,1527.50,1527.50,0,18,18.00
05/21/2007,00:27,1527.75,1527.75,1527.75,1527.75,8,0,8.00
05/21/2007,00:29,1527.50,1527.50,1527.50,1527.50,0,12,12.00
05/21/2007,00:33,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/21/2007,00:35,1527.75,1527.75,1527.75,1527.75,4,0,4.00
05/21/2007,00:37,1527.75,1527.75,1527.75,1527.75,3,0,3.00
05/21/2007,00:38,1527.75,1527.75,1527.75,1527.75,20,0,20.00
05/21/2007,00:41,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/21/2007,00:42,1527.75,1527.75,1527.50,1527.75,4,19,23.00
05/21/2007,00:44,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,00:45,1527.75,1527.75,1527.75,1527.75,3,0,3.00
05/21/2007,00:47,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,00:49,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,00:52,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,00:57,1527.75,1527.75,1527.75,1527.75,8,0,8.00
05/21/2007,00:58,1527.75,1527.75,1527.75,1527.75,89,0,89.00
05/21/2007,00:59,1527.75,1527.75,1527.50,1527.50,1,1,2.00
05/21/2007,01:00,1527.50,1527.75,1527.50,1527.50,1,25,26.00
05/21/2007,01:01,1527.50,1527.50,1527.25,1527.25,0,117,117.00
05/21/2007,01:02,1527.50,1527.75,1527.25,1527.50,101,2,103.00
05/21/2007,01:03,1527.50,1527.50,1527.50,1527.50,38,0,38.00
05/21/2007,01:04,1527.50,1527.75,1527.50,1527.50,31,25,56.00
05/21/2007,01:05,1527.50,1527.75,1527.50,1527.75,137,20,157.00
05/21/2007,01:06,1527.75,1528.00,1527.75,1527.75,84,60,144.00
05/21/2007,01:07,1527.75,1527.75,1527.75,1527.75,0,3,3.00
05/21/2007,01:08,1527.75,1527.75,1527.75,1527.75,0,29,29.00
05/21/2007,01:10,1527.75,1527.75,1527.75,1527.75,0,23,23.00
05/21/2007,01:12,1527.50,1527.50,1527.50,1527.50,0,55,55.00
05/21/2007,01:13,1527.50,1527.50,1527.50,1527.50,0,6,6.00
05/21/2007,01:16,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,01:17,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,01:18,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/21/2007,01:19,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,01:20,1527.50,1527.50,1527.50,1527.50,7,0,7.00
05/21/2007,01:21,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,01:22,1527.25,1527.50,1527.25,1527.50,35,2,37.00
05/21/2007,01:23,1527.50,1527.50,1527.50,1527.50,10,0,10.00
05/21/2007,01:24,1527.75,1527.75,1527.75,1527.75,4,0,4.00
05/21/2007,01:25,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/21/2007,01:26,1527.75,1527.75,1527.75,1527.75,6,0,6.00
05/21/2007,01:27,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,01:28,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,01:29,1527.75,1527.75,1527.75,1527.75,10,0,10.00
05/21/2007,01:30,1528.00,1528.00,1528.00,1528.00,1,0,1.00
05/21/2007,01:31,1527.75,1527.75,1527.75,1527.75,0,20,20.00
05/21/2007,01:32,1527.75,1528.00,1527.75,1527.75,3,40,43.00
05/21/2007,01:33,1528.00,1528.00,1528.00,1528.00,61,0,61.00
05/21/2007,01:34,1528.00,1528.50,1528.00,1528.25,444,6,450.00
05/21/2007,01:35,1528.25,1528.25,1528.25,1528.25,0,5,5.00
05/21/2007,01:36,1528.25,1528.50,1528.25,1528.50,88,3,91.00
05/21/2007,01:37,1528.50,1528.75,1528.50,1528.75,170,54,224.00
05/21/2007,01:38,1528.75,1528.75,1528.75,1528.75,3,0,3.00
05/21/2007,01:39,1528.50,1528.75,1528.50,1528.75,41,1,42.00
05/21/2007,01:40,1528.50,1528.75,1528.50,1528.75,1,9,10.00
05/21/2007,01:41,1528.50,1528.50,1528.50,1528.50,0,20,20.00
05/21/2007,01:42,1528.50,1528.75,1528.50,1528.75,6,3,9.00
05/21/2007,01:44,1528.50,1528.50,1528.25,1528.25,47,78,125.00
05/21/2007,01:45,1528.50,1528.50,1528.50,1528.50,1,0,1.00
05/21/2007,01:46,1528.25,1528.25,1528.25,1528.25,0,107,107.00
05/21/2007,01:47,1528.00,1528.00,1528.00,1528.00,0,52,52.00
05/21/2007,01:48,1528.00,1528.00,1528.00,1528.00,0,2,2.00
05/21/2007,01:49,1528.25,1528.25,1528.00,1528.00,25,7,32.00
05/21/2007,01:50,1528.00,1528.25,1528.00,1528.25,76,1,77.00
05/21/2007,01:51,1528.50,1528.50,1528.50,1528.50,18,0,18.00
05/21/2007,01:52,1528.50,1528.50,1528.50,1528.50,18,0,18.00
05/21/2007,01:53,1528.50,1528.75,1528.50,1528.75,11,0,11.00
05/21/2007,01:54,1528.75,1529.00,1528.75,1528.75,255,2,257.00
05/21/2007,01:55,1528.75,1529.00,1528.75,1529.00,4,1,5.00
05/21/2007,01:56,1529.00,1529.00,1528.75,1528.75,102,32,134.00
05/21/2007,01:57,1528.75,1528.75,1528.75,1528.75,0,50,50.00
05/21/2007,01:58,1528.50,1528.50,1528.25,1528.50,1,46,47.00
05/21/2007,01:59,1528.25,1528.25,1528.25,1528.25,0,44,44.00
05/21/2007,02:00,1528.25,1528.25,1528.25,1528.25,0,17,17.00
05/21/2007,02:01,1528.25,1528.25,1527.75,1528.00,43,123,166.00
05/21/2007,02:02,1528.00,1528.00,1528.00,1528.00,13,0,13.00
05/21/2007,02:03,1528.00,1528.00,1527.50,1527.50,29,134,163.00
05/21/2007,02:04,1527.50,1527.75,1527.25,1527.25,33,261,294.00
05/21/2007,02:05,1527.25,1527.50,1527.25,1527.50,93,40,133.00
05/21/2007,02:06,1527.25,1527.75,1527.25,1527.75,131,50,181.00
05/21/2007,02:07,1527.75,1528.00,1527.75,1527.75,11,30,41.00
05/21/2007,02:08,1527.75,1528.00,1527.75,1527.75,1,35,36.00
05/21/2007,02:09,1527.75,1527.75,1527.50,1527.75,12,28,40.00
05/21/2007,02:10,1527.50,1527.75,1527.25,1527.50,2,112,114.00
05/21/2007,02:11,1527.50,1527.50,1527.50,1527.50,16,0,16.00
05/21/2007,02:12,1527.50,1527.50,1527.50,1527.50,60,0,60.00
05/21/2007,02:13,1527.50,1527.50,1527.50,1527.50,92,0,92.00
05/21/2007,02:14,1527.50,1527.50,1527.50,1527.50,62,0,62.00
05/21/2007,02:15,1527.50,1527.50,1527.25,1527.50,83,1,84.00
05/21/2007,02:16,1527.25,1527.25,1527.25,1527.25,0,39,39.00
05/21/2007,02:17,1527.25,1527.25,1527.25,1527.25,0,202,202.00
05/21/2007,02:18,1527.25,1527.25,1527.00,1527.00,46,46,92.00
05/21/2007,02:19,1527.25,1527.25,1527.00,1527.00,27,133,160.00
05/21/2007,02:20,1527.00,1527.25,1527.00,1527.00,1,5,6.00
05/21/2007,02:21,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/21/2007,02:22,1527.25,1527.50,1527.25,1527.50,62,0,62.00
05/21/2007,02:23,1527.25,1527.25,1527.25,1527.25,0,6,6.00
05/21/2007,02:24,1527.50,1527.75,1527.50,1527.75,46,0,46.00
05/21/2007,02:25,1527.50,1527.50,1527.25,1527.25,0,63,63.00
05/21/2007,02:26,1527.25,1527.50,1527.25,1527.25,1,39,40.00
05/21/2007,02:27,1527.25,1527.50,1527.25,1527.50,1,60,61.00
05/21/2007,02:28,1527.25,1527.25,1527.00,1527.00,0,312,312.00
05/21/2007,02:29,1527.00,1527.25,1527.00,1527.25,2,162,164.00
05/21/2007,02:30,1527.25,1527.50,1527.25,1527.25,33,20,53.00
05/21/2007,02:31,1527.25,1527.25,1527.00,1527.25,1,108,109.00
05/21/2007,02:32,1527.00,1527.25,1526.75,1526.75,4,37,41.00
05/21/2007,02:33,1526.75,1527.25,1526.75,1527.25,15,35,50.00
05/21/2007,02:34,1527.00,1527.50,1527.00,1527.50,23,1,24.00
05/21/2007,02:35,1527.25,1527.25,1527.00,1527.00,4,41,45.00
05/21/2007,02:36,1527.25,1527.25,1526.75,1526.75,1,291,292.00
05/21/2007,02:37,1526.50,1527.00,1526.50,1527.00,134,232,366.00
05/21/2007,02:38,1526.75,1527.25,1526.75,1527.25,66,11,77.00
05/21/2007,02:39,1527.00,1527.00,1527.00,1527.00,0,95,95.00
05/21/2007,02:40,1527.00,1527.00,1527.00,1527.00,0,99,99.00
05/21/2007,02:41,1527.00,1527.00,1527.00,1527.00,0,20,20.00
05/21/2007,02:42,1527.00,1527.50,1527.00,1527.25,107,11,118.00
05/21/2007,02:43,1527.25,1527.50,1527.25,1527.50,210,19,229.00
05/21/2007,02:44,1527.75,1528.00,1527.75,1528.00,453,1,454.00
05/21/2007,02:45,1528.00,1528.25,1528.00,1528.00,21,29,50.00
05/21/2007,02:46,1528.25,1528.25,1528.00,1528.00,16,39,55.00
05/21/2007,02:47,1528.25,1528.25,1528.00,1528.25,113,29,142.00
05/21/2007,02:48,1528.25,1528.25,1528.25,1528.25,74,0,74.00
05/21/2007,02:49,1528.00,1528.00,1528.00,1528.00,0,1,1.00
05/21/2007,02:50,1528.25,1528.25,1528.00,1528.25,61,79,140.00
05/21/2007,02:52,1528.25,1528.25,1528.00,1528.00,87,74,161.00
05/21/2007,02:53,1528.00,1528.00,1528.00,1528.00,0,34,34.00
05/21/2007,02:54,1527.75,1528.00,1527.75,1528.00,34,5,39.00
05/21/2007,02:55,1527.75,1528.00,1527.75,1527.75,11,377,388.00
05/21/2007,02:56,1527.75,1528.00,1527.50,1528.00,255,152,407.00
05/21/2007,02:57,1528.00,1528.50,1528.00,1528.50,168,6,174.00
05/21/2007,02:58,1528.50,1528.50,1528.50,1528.50,5,0,5.00
05/21/2007,02:59,1528.50,1528.50,1528.00,1528.00,2,44,46.00
05/21/2007,03:00,1528.00,1528.00,1527.75,1527.75,0,38,38.00
05/21/2007,03:01,1527.75,1528.00,1527.75,1528.00,1,15,16.00
05/21/2007,03:02,1528.00,1528.25,1527.75,1528.00,54,7,61.00
05/21/2007,03:03,1527.75,1527.75,1527.75,1527.75,0,53,53.00
05/21/2007,03:04,1527.75,1527.75,1527.25,1527.50,25,131,156.00
05/21/2007,03:05,1527.50,1527.50,1527.25,1527.25,34,81,115.00
05/21/2007,03:06,1527.50,1527.50,1527.50,1527.50,12,0,12.00
05/21/2007,03:07,1527.25,1527.50,1527.25,1527.50,11,5,16.00
05/21/2007,03:09,1527.50,1527.50,1527.25,1527.25,100,20,120.00
05/21/2007,03:10,1527.25,1527.25,1527.25,1527.25,0,78,78.00
05/21/2007,03:11,1527.25,1527.50,1527.00,1527.25,140,85,225.00
05/21/2007,03:12,1527.50,1527.50,1527.25,1527.25,81,26,107.00
05/21/2007,03:13,1527.25,1527.25,1527.25,1527.25,0,182,182.00
05/21/2007,03:14,1527.25,1527.25,1527.00,1527.00,0,10,10.00
05/21/2007,03:15,1527.00,1527.00,1527.00,1527.00,0,141,141.00
05/21/2007,03:16,1527.00,1527.00,1526.75,1527.00,41,24,65.00
05/21/2007,03:17,1527.25,1527.25,1527.25,1527.25,72,0,72.00
05/21/2007,03:19,1527.25,1527.50,1527.25,1527.50,7,0,7.00
05/21/2007,03:20,1527.50,1527.75,1527.50,1527.50,43,110,153.00
05/21/2007,03:21,1527.50,1527.50,1527.50,1527.50,0,14,14.00
05/21/2007,03:23,1527.50,1527.50,1527.25,1527.25,0,35,35.00
05/21/2007,03:24,1527.50,1527.50,1527.25,1527.25,9,20,29.00
05/21/2007,03:25,1527.25,1527.25,1527.25,1527.25,0,28,28.00
05/21/2007,03:26,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/21/2007,03:27,1527.00,1527.00,1527.00,1527.00,0,210,210.00
05/21/2007,03:28,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/21/2007,03:29,1527.25,1527.25,1527.25,1527.25,104,0,104.00
05/21/2007,03:30,1527.25,1527.25,1527.25,1527.25,105,0,105.00
05/21/2007,03:31,1527.00,1527.25,1527.00,1527.25,100,5,105.00
05/21/2007,03:32,1527.25,1527.25,1527.25,1527.25,51,0,51.00
05/21/2007,03:33,1527.25,1527.25,1527.00,1527.25,142,5,147.00
05/21/2007,03:35,1527.50,1527.50,1527.25,1527.50,196,5,201.00
05/21/2007,03:36,1527.25,1527.50,1527.25,1527.50,106,1,107.00
05/21/2007,03:38,1527.25,1527.50,1527.25,1527.50,174,15,189.00
05/21/2007,03:39,1527.50,1527.50,1527.25,1527.50,8,60,68.00
05/21/2007,03:40,1527.25,1527.75,1527.25,1527.50,133,2,135.00
05/21/2007,03:41,1527.75,1527.75,1527.75,1527.75,90,0,90.00
05/21/2007,03:42,1527.75,1527.75,1527.50,1527.50,7,5,12.00
05/21/2007,03:43,1527.75,1527.75,1527.25,1527.50,261,136,397.00
05/21/2007,03:44,1527.50,1527.50,1527.25,1527.50,8,1,9.00
05/21/2007,03:45,1527.25,1527.50,1527.25,1527.50,2,5,7.00
05/21/2007,03:46,1527.50,1527.50,1527.50,1527.50,209,0,209.00
05/21/2007,03:47,1527.25,1527.50,1527.25,1527.25,3,37,40.00
05/21/2007,03:49,1527.50,1527.50,1527.50,1527.50,8,0,8.00
05/21/2007,03:50,1527.25,1527.50,1527.25,1527.50,1,5,6.00
05/21/2007,03:51,1527.25,1527.50,1527.25,1527.50,4,10,14.00
05/21/2007,03:52,1527.25,1527.25,1527.00,1527.00,0,236,236.00
05/21/2007,03:55,1527.00,1527.25,1527.00,1527.25,3,5,8.00
05/21/2007,03:56,1527.25,1527.25,1527.25,1527.25,2,0,2.00
05/21/2007,03:57,1527.00,1527.00,1527.00,1527.00,0,5,5.00
05/21/2007,03:59,1527.25,1527.25,1527.00,1527.00,1,6,7.00
05/21/2007,04:00,1527.00,1527.25,1527.00,1527.25,7,5,12.00
05/21/2007,04:01,1527.25,1527.25,1527.25,1527.25,23,0,23.00
05/21/2007,04:02,1527.25,1527.50,1527.25,1527.25,145,2,147.00
05/21/2007,04:03,1527.50,1527.75,1527.50,1527.75,135,0,135.00
05/21/2007,04:04,1527.75,1527.75,1527.50,1527.50,7,5,12.00
05/21/2007,04:05,1527.75,1527.75,1527.50,1527.75,131,1,132.00
05/21/2007,04:06,1528.00,1528.00,1527.75,1527.75,6,17,23.00
05/21/2007,04:07,1527.75,1527.75,1527.50,1527.75,9,12,21.00
05/21/2007,04:09,1527.50,1527.75,1527.50,1527.75,2,6,8.00
05/21/2007,04:10,1527.75,1527.75,1527.50,1527.75,3,52,55.00
05/21/2007,04:12,1527.50,1527.50,1527.25,1527.25,0,279,279.00
05/21/2007,04:13,1527.25,1527.25,1527.00,1527.25,115,129,244.00
05/21/2007,04:14,1527.50,1527.50,1527.25,1527.50,135,15,150.00
05/21/2007,04:15,1527.50,1527.50,1527.50,1527.50,6,0,6.00
05/21/2007,04:16,1527.25,1527.50,1527.25,1527.25,3,10,13.00
05/21/2007,04:17,1527.50,1527.50,1527.25,1527.25,90,148,238.00
05/21/2007,04:18,1527.00,1527.25,1527.00,1527.25,26,255,281.00
05/21/2007,04:19,1527.00,1527.00,1526.75,1526.75,1,195,196.00
05/21/2007,04:20,1526.75,1527.00,1526.75,1526.75,1,188,189.00
05/21/2007,04:21,1527.00,1527.25,1526.75,1526.75,151,18,169.00
05/21/2007,04:22,1527.25,1527.25,1526.75,1526.75,1,172,173.00
05/21/2007,04:23,1526.75,1527.00,1526.75,1526.75,9,6,15.00
05/21/2007,04:24,1527.00,1527.00,1526.75,1527.00,168,5,173.00
05/21/2007,04:25,1527.00,1527.00,1526.75,1527.00,67,5,72.00
05/21/2007,04:26,1527.00,1527.00,1527.00,1527.00,6,0,6.00
05/21/2007,04:27,1527.25,1527.25,1527.00,1527.25,17,5,22.00
05/21/2007,04:28,1527.25,1527.25,1527.00,1527.00,151,5,156.00
05/21/2007,04:29,1527.25,1527.25,1527.00,1527.25,61,5,66.00
05/21/2007,04:30,1527.25,1527.25,1527.25,1527.25,33,0,33.00
05/21/2007,04:31,1527.25,1527.25,1527.00,1527.25,37,5,42.00
05/21/2007,04:32,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/21/2007,04:33,1527.25,1527.25,1527.00,1527.25,34,13,47.00
05/21/2007,04:34,1527.25,1527.25,1527.00,1527.00,22,5,27.00
05/21/2007,04:35,1527.25,1527.25,1527.00,1527.00,2,1,3.00
05/21/2007,04:36,1527.00,1527.25,1527.00,1527.25,1,97,98.00
05/21/2007,04:37,1527.00,1527.25,1527.00,1527.00,4,143,147.00
05/21/2007,04:38,1527.00,1527.00,1527.00,1527.00,0,40,40.00
05/21/2007,04:39,1527.25,1527.25,1527.00,1527.00,1,5,6.00
05/21/2007,04:40,1527.00,1527.25,1527.00,1527.25,156,5,161.00
05/21/2007,04:41,1527.25,1527.50,1527.25,1527.25,27,1,28.00
05/21/2007,04:42,1527.25,1527.50,1527.25,1527.50,69,9,78.00
05/21/2007,04:43,1527.25,1527.50,1527.25,1527.50,1,5,6.00
05/21/2007,04:44,1527.25,1527.25,1527.25,1527.25,0,5,5.00
05/21/2007,04:45,1527.25,1527.25,1527.25,1527.25,0,8,8.00
05/21/2007,04:46,1527.25,1527.25,1527.25,1527.25,0,7,7.00
05/21/2007,04:47,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,04:48,1527.25,1527.25,1527.25,1527.25,0,13,13.00
05/21/2007,04:49,1527.25,1527.50,1527.25,1527.50,1,2,3.00
05/21/2007,04:50,1527.50,1527.50,1527.00,1527.00,6,85,91.00
05/21/2007,04:51,1527.50,1527.50,1527.00,1527.00,1,106,107.00
05/21/2007,04:53,1527.00,1527.00,1527.00,1527.00,0,95,95.00
05/21/2007,04:54,1527.00,1527.25,1527.00,1527.00,1,38,39.00
05/21/2007,04:55,1527.00,1527.25,1527.00,1527.00,8,10,18.00
05/21/2007,04:56,1527.00,1527.25,1527.00,1527.25,1,100,101.00
05/21/2007,04:57,1527.25,1527.50,1527.25,1527.25,196,26,222.00
05/21/2007,04:59,1527.25,1527.25,1527.25,1527.25,0,25,25.00
05/21/2007,05:00,1527.25,1527.25,1527.00,1527.25,30,72,102.00
05/21/2007,05:01,1527.25,1527.25,1527.00,1527.25,86,5,91.00
05/21/2007,05:02,1527.25,1527.50,1527.25,1527.25,206,8,214.00
05/21/2007,05:03,1527.25,1527.50,1527.25,1527.50,52,5,57.00
05/21/2007,05:04,1527.25,1527.25,1527.25,1527.25,0,10,10.00
05/21/2007,05:05,1527.50,1527.50,1527.25,1527.25,2,10,12.00
05/21/2007,05:06,1527.50,1527.75,1527.50,1527.50,55,11,66.00
05/21/2007,05:07,1527.50,1527.75,1527.25,1527.75,175,9,184.00
05/21/2007,05:08,1527.50,1527.50,1527.50,1527.50,0,5,5.00
05/21/2007,05:09,1527.50,1527.50,1527.50,1527.50,0,6,6.00
05/21/2007,05:10,1527.75,1527.75,1527.50,1527.50,6,29,35.00
05/21/2007,05:11,1527.50,1527.50,1527.50,1527.50,0,78,78.00
05/21/2007,05:12,1527.50,1527.50,1527.50,1527.50,0,23,23.00
05/21/2007,05:13,1527.75,1527.75,1527.75,1527.75,11,0,11.00
05/21/2007,05:14,1527.75,1527.75,1527.50,1527.50,78,10,88.00
05/21/2007,05:15,1528.00,1528.00,1528.00,1528.00,12,0,12.00
05/21/2007,05:16,1527.75,1527.75,1527.75,1527.75,0,5,5.00
05/21/2007,05:17,1528.00,1528.00,1527.75,1528.00,86,5,91.00
05/21/2007,05:18,1528.25,1528.25,1527.75,1528.00,5,57,62.00
05/21/2007,05:19,1527.75,1528.00,1527.75,1528.00,3,6,9.00
05/21/2007,05:20,1528.00,1528.25,1527.75,1528.25,146,6,152.00
05/21/2007,05:21,1528.25,1528.25,1527.75,1527.75,43,70,113.00
05/21/2007,05:22,1527.75,1528.00,1527.75,1528.00,25,5,30.00
05/21/2007,05:23,1527.75,1528.00,1527.75,1527.75,5,80,85.00
05/21/2007,05:24,1528.00,1528.25,1528.00,1528.00,36,6,42.00
05/21/2007,05:25,1528.00,1528.00,1527.75,1527.75,11,37,48.00
05/21/2007,05:26,1528.00,1528.00,1527.75,1527.75,7,6,13.00
05/21/2007,05:27,1528.00,1528.00,1527.75,1527.75,3,26,29.00
05/21/2007,05:28,1528.00,1528.00,1527.75,1528.00,55,1,56.00
05/21/2007,05:29,1527.75,1528.25,1527.75,1528.25,33,10,43.00
05/21/2007,05:30,1528.25,1528.50,1528.25,1528.25,42,4,46.00
05/21/2007,05:31,1528.25,1528.50,1528.25,1528.50,119,15,134.00
05/21/2007,05:32,1528.50,1529.00,1528.50,1528.75,309,22,331.00
05/21/2007,05:33,1528.75,1528.75,1528.50,1528.50,27,10,37.00
05/21/2007,05:34,1528.50,1528.75,1528.50,1528.50,17,6,23.00
05/21/2007,05:35,1528.75,1528.75,1528.25,1528.50,21,118,139.00
05/21/2007,05:36,1528.50,1528.50,1528.25,1528.50,5,5,10.00
05/21/2007,05:37,1528.25,1528.50,1528.25,1528.50,13,7,20.00
05/21/2007,05:38,1528.25,1528.25,1528.25,1528.25,0,11,11.00
05/21/2007,05:39,1528.50,1528.50,1528.00,1528.00,3,285,288.00
05/21/2007,05:40,1528.25,1528.25,1528.00,1528.25,2,5,7.00
05/21/2007,05:41,1528.00,1528.25,1528.00,1528.25,5,5,10.00
05/21/2007,05:42,1528.25,1528.25,1528.00,1528.25,2,5,7.00
05/21/2007,05:43,1528.00,1528.25,1528.00,1528.25,5,6,11.00
05/21/2007,05:44,1528.25,1528.50,1528.25,1528.50,130,5,135.00
05/21/2007,05:45,1528.25,1528.25,1528.00,1528.00,1,273,274.00
05/21/2007,05:46,1528.00,1528.00,1528.00,1528.00,0,10,10.00
05/21/2007,05:47,1528.00,1528.00,1528.00,1528.00,0,1,1.00
05/21/2007,05:48,1528.25,1528.25,1528.00,1528.25,116,5,121.00
05/21/2007,05:49,1528.25,1528.50,1528.00,1528.00,38,7,45.00
05/21/2007,05:50,1528.50,1528.50,1528.00,1528.00,9,12,21.00
05/21/2007,05:51,1528.25,1528.25,1528.25,1528.25,7,0,7.00
05/21/2007,05:52,1528.25,1528.50,1528.00,1528.00,54,116,170.00
05/21/2007,05:53,1528.00,1528.25,1528.00,1528.25,1,7,8.00
05/21/2007,05:54,1528.00,1528.25,1528.00,1528.25,1,6,7.00
05/21/2007,05:55,1528.25,1528.25,1528.00,1528.00,1,10,11.00
05/21/2007,05:56,1528.00,1528.25,1528.00,1528.25,1,50,51.00
05/21/2007,05:57,1528.00,1528.25,1528.00,1528.00,6,467,473.00
05/21/2007,05:58,1527.75,1528.25,1527.75,1528.00,363,240,603.00
05/21/2007,05:59,1527.75,1528.00,1527.75,1528.00,239,5,244.00
05/21/2007,06:00,1528.00,1528.00,1528.00,1528.00,7,0,7.00
05/21/2007,06:01,1528.00,1528.00,1528.00,1528.00,6,0,6.00
05/21/2007,06:02,1528.25,1528.25,1527.75,1527.75,1,257,258.00
05/21/2007,06:03,1528.00,1528.00,1527.75,1528.00,70,128,198.00
05/21/2007,06:04,1528.00,1528.00,1527.75,1528.00,15,2,17.00
05/21/2007,06:05,1528.00,1528.00,1528.00,1528.00,5,0,5.00
05/21/2007,06:06,1528.00,1528.25,1528.00,1528.25,9,0,9.00
05/21/2007,06:07,1528.25,1528.25,1528.00,1528.00,4,6,10.00
05/21/2007,06:08,1528.00,1528.00,1528.00,1528.00,0,10,10.00
05/21/2007,06:09,1528.00,1528.00,1528.00,1528.00,0,5,5.00
05/21/2007,06:10,1528.00,1528.25,1528.00,1528.25,1,5,6.00
05/21/2007,06:11,1528.25,1528.25,1528.25,1528.25,200,0,200.00
05/21/2007,06:12,1528.25,1528.25,1528.00,1528.00,2,5,7.00
05/21/2007,06:13,1528.25,1528.25,1528.25,1528.25,2,0,2.00
05/21/2007,06:14,1528.25,1528.25,1528.00,1528.00,1,6,7.00
05/21/2007,06:16,1528.00,1528.00,1528.00,1528.00,0,5,5.00
05/21/2007,06:17,1528.25,1528.50,1528.25,1528.50,197,0,197.00
05/21/2007,06:18,1528.25,1528.25,1528.00,1528.00,0,44,44.00
05/21/2007,06:19,1528.00,1528.25,1528.00,1528.25,64,70,134.00
05/21/2007,06:20,1528.25,1528.25,1528.00,1528.25,55,5,60.00
05/21/2007,06:21,1528.25,1528.50,1528.25,1528.50,14,0,14.00
05/21/2007,06:22,1528.50,1528.50,1528.25,1528.50,12,6,18.00
05/21/2007,06:23,1528.50,1528.50,1528.50,1528.50,141,0,141.00
05/21/2007,06:24,1528.25,1528.25,1528.25,1528.25,0,5,5.00
05/21/2007,06:25,1528.50,1528.75,1528.50,1528.50,166,22,188.00
05/21/2007,06:26,1528.50,1528.75,1528.50,1528.50,11,144,155.00
05/21/2007,06:27,1528.50,1528.75,1528.50,1528.50,2,28,30.00
05/21/2007,06:28,1528.75,1528.75,1528.50,1528.50,30,163,193.00
05/21/2007,06:29,1528.25,1528.75,1528.25,1528.50,76,13,89.00
05/21/2007,06:30,1528.75,1528.75,1528.50,1528.50,1,620,621.00
05/21/2007,06:31,1528.50,1528.50,1528.25,1528.50,103,208,311.00
05/21/2007,06:32,1528.50,1528.75,1528.50,1528.75,364,0,364.00
05/21/2007,06:33,1529.00,1529.00,1528.75,1528.75,2,6,8.00
05/21/2007,06:34,1528.75,1529.00,1528.50,1528.50,1,486,487.00
05/21/2007,06:35,1528.75,1528.75,1528.50,1528.50,2,80,82.00
05/21/2007,06:36,1528.50,1528.75,1528.50,1528.75,4,77,81.00
05/21/2007,06:37,1528.75,1528.75,1528.50,1528.50,11,387,398.00
05/21/2007,06:38,1528.50,1528.50,1528.50,1528.50,0,18,18.00
05/21/2007,06:39,1528.50,1528.50,1528.50,1528.50,0,5,5.00
05/21/2007,06:40,1528.50,1528.50,1528.50,1528.50,0,1,1.00
05/21/2007,06:41,1528.50,1528.75,1528.50,1528.75,2,205,207.00
05/21/2007,06:42,1528.50,1528.50,1528.50,1528.50,0,106,106.00
05/21/2007,06:43,1528.50,1528.75,1528.50,1528.75,2,2,4.00
05/21/2007,06:44,1528.75,1528.75,1528.50,1528.50,103,7,110.00
05/21/2007,06:45,1528.75,1528.75,1528.50,1528.75,80,51,131.00
05/21/2007,06:46,1528.75,1528.75,1528.50,1528.75,5,5,10.00
05/21/2007,06:47,1528.75,1529.00,1528.75,1529.00,419,0,419.00
05/21/2007,06:48,1529.00,1529.25,1528.75,1529.00,901,116,1017.00
05/21/2007,06:49,1529.00,1529.25,1529.00,1529.00,147,174,321.00
05/21/2007,06:50,1529.00,1529.00,1528.75,1528.75,2,323,325.00
05/21/2007,06:51,1528.75,1529.00,1528.75,1529.00,14,19,33.00
05/21/2007,06:52,1529.00,1529.00,1528.75,1529.00,131,8,139.00
05/21/2007,06:53,1529.00,1529.25,1529.00,1529.00,148,331,479.00
05/21/2007,06:54,1529.00,1529.25,1528.75,1529.00,114,294,408.00
05/21/2007,06:55,1529.00,1529.25,1529.00,1529.00,31,116,147.00
05/21/2007,06:56,1529.00,1529.50,1529.00,1529.25,453,235,688.00
05/21/2007,06:57,1529.25,1529.25,1529.00,1529.25,269,275,544.00
05/21/2007,06:58,1529.00,1529.25,1529.00,1529.25,36,17,53.00
05/21/2007,06:59,1529.25,1529.25,1529.00,1529.00,52,79,131.00
05/21/2007,07:00,1529.00,1529.25,1529.00,1529.25,7,11,18.00
05/21/2007,07:01,1529.00,1529.00,1529.00,1529.00,0,245,245.00
05/21/2007,07:02,1529.00,1529.25,1529.00,1529.25,95,141,236.00
05/21/2007,07:03,1529.00,1529.25,1529.00,1529.00,6,38,44.00
05/21/2007,07:04,1529.25,1529.25,1529.25,1529.25,2,0,2.00
05/21/2007,07:05,1529.00,1529.00,1529.00,1529.00,0,58,58.00
05/21/2007,07:06,1529.00,1529.25,1529.00,1529.00,1,158,159.00
05/21/2007,07:07,1529.00,1529.00,1528.75,1529.00,15,64,79.00
05/21/2007,07:08,1529.00,1529.00,1528.75,1529.00,143,21,164.00
05/21/2007,07:09,1529.00,1529.00,1528.75,1529.00,63,35,98.00
05/21/2007,07:10,1528.75,1529.00,1528.75,1528.75,25,259,284.00
05/21/2007,07:11,1528.75,1529.00,1528.50,1528.75,120,110,230.00
05/21/2007,07:12,1528.50,1528.50,1528.25,1528.50,1,312,313.00
05/21/2007,07:13,1528.25,1528.50,1528.25,1528.50,16,146,162.00
05/21/2007,07:14,1528.25,1528.50,1528.25,1528.25,20,39,59.00
05/21/2007,07:15,1528.50,1528.50,1528.25,1528.50,3,30,33.00
05/21/2007,07:16,1528.50,1528.75,1528.25,1528.50,235,148,383.00
05/21/2007,07:17,1528.50,1528.75,1528.50,1528.50,7,80,87.00
05/21/2007,07:18,1528.50,1528.50,1528.25,1528.50,2,72,74.00
05/21/2007,07:19,1528.25,1528.50,1528.25,1528.50,3,222,225.00
05/21/2007,07:20,1528.25,1528.50,1528.00,1528.25,208,116,324.00
05/21/2007,07:21,1528.25,1528.25,1528.00,1528.25,142,1,143.00
05/21/2007,07:22,1528.25,1528.50,1528.00,1528.25,120,11,131.00
05/21/2007,07:23,1528.25,1528.25,1528.00,1528.25,279,24,303.00
05/21/2007,07:24,1528.25,1528.25,1528.00,1528.00,163,13,176.00
05/21/2007,07:25,1528.25,1528.25,1528.00,1528.00,2,20,22.00
05/21/2007,07:26,1528.25,1528.25,1528.00,1528.00,26,7,33.00
05/21/2007,07:27,1528.25,1528.25,1528.25,1528.25,66,0,66.00
05/21/2007,07:28,1528.00,1528.25,1528.00,1528.25,112,13,125.00
05/21/2007,07:29,1528.25,1528.50,1528.00,1528.25,387,4,391.00
05/21/2007,07:30,1528.25,1528.50,1528.25,1528.50,8,23,31.00
05/21/2007,07:31,1528.50,1528.50,1528.25,1528.25,25,12,37.00
05/21/2007,07:32,1528.25,1528.50,1528.25,1528.25,54,155,209.00
05/21/2007,07:33,1528.50,1528.50,1528.25,1528.50,64,5,69.00
05/21/2007,07:34,1528.50,1528.50,1528.50,1528.50,100,0,100.00
05/21/2007,07:35,1528.25,1528.25,1528.00,1528.25,1,341,342.00
05/21/2007,07:36,1528.25,1528.50,1528.25,1528.25,153,18,171.00
05/21/2007,07:37,1528.50,1528.50,1528.00,1528.25,108,57,165.00
05/21/2007,07:38,1528.25,1528.25,1528.00,1528.00,0,1325,1325.00
05/21/2007,07:39,1528.00,1528.00,1527.75,1527.75,10,485,495.00
05/21/2007,07:40,1527.75,1528.25,1527.75,1528.25,283,1,284.00
05/21/2007,07:41,1528.00,1528.00,1527.75,1528.00,88,453,541.00
05/21/2007,07:42,1528.00,1528.00,1527.75,1528.00,424,1,425.00
05/21/2007,07:43,1527.75,1528.00,1527.75,1528.00,522,7,529.00
05/21/2007,07:44,1528.00,1528.00,1528.00,1528.00,145,0,145.00
05/21/2007,07:45,1527.75,1528.00,1527.75,1528.00,66,6,72.00
05/21/2007,07:46,1528.00,1528.00,1527.50,1527.75,239,427,666.00
05/21/2007,07:47,1527.50,1527.50,1527.25,1527.25,60,422,482.00
05/21/2007,07:48,1527.50,1527.50,1527.25,1527.50,381,7,388.00
05/21/2007,07:49,1527.50,1527.75,1527.50,1527.50,10,513,523.00
05/21/2007,07:50,1527.50,1527.75,1527.25,1527.50,176,173,349.00
05/21/2007,07:51,1527.50,1527.75,1527.50,1527.75,1,69,70.00
05/21/2007,07:52,1527.75,1528.00,1527.25,1527.50,186,98,284.00
05/21/2007,07:53,1527.50,1527.50,1527.50,1527.50,249,0,249.00
05/21/2007,07:54,1527.50,1527.50,1527.25,1527.50,142,105,247.00
05/21/2007,07:55,1527.50,1527.50,1527.50,1527.50,317,0,317.00
05/21/2007,07:56,1527.50,1527.50,1527.25,1527.50,95,9,104.00
05/21/2007,07:57,1527.25,1527.50,1527.25,1527.50,96,1,97.00
05/21/2007,07:58,1527.50,1527.50,1527.25,1527.50,67,140,207.00
05/21/2007,07:59,1527.25,1527.50,1527.25,1527.25,2,19,21.00
05/21/2007,08:00,1527.50,1527.75,1527.25,1527.75,269,32,301.00
05/21/2007,08:01,1527.75,1527.75,1527.50,1527.50,14,6,20.00
05/21/2007,08:02,1527.50,1527.50,1527.50,1527.50,0,19,19.00
05/21/2007,08:03,1527.50,1527.75,1527.50,1527.50,1,206,207.00
05/21/2007,08:04,1527.50,1527.50,1527.25,1527.25,9,231,240.00
05/21/2007,08:05,1527.25,1527.50,1527.25,1527.25,3,7,10.00
05/21/2007,08:06,1527.25,1527.75,1527.25,1527.50,349,19,368.00
05/21/2007,08:07,1527.50,1527.75,1527.50,1527.75,112,10,122.00
05/21/2007,08:08,1527.50,1527.50,1527.00,1527.25,102,1101,1203.00
05/21/2007,08:09,1527.25,1527.75,1527.25,1527.25,1367,1172,2539.00
05/21/2007,08:10,1527.25,1527.25,1527.00,1527.25,208,38,246.00
05/21/2007,08:11,1527.25,1527.25,1527.00,1527.00,138,156,294.00
05/21/2007,08:12,1527.25,1527.25,1527.00,1527.25,7,10,17.00
05/21/2007,08:13,1527.25,1527.25,1527.00,1527.25,76,37,113.00
05/21/2007,08:14,1527.25,1527.25,1527.00,1527.25,247,8,255.00
05/21/2007,08:15,1527.00,1527.25,1527.00,1527.00,2,260,262.00
05/21/2007,08:16,1527.25,1527.25,1527.00,1527.25,114,3,117.00
05/21/2007,08:17,1527.25,1527.25,1527.00,1527.00,450,8,458.00
05/21/2007,08:18,1527.25,1527.50,1527.25,1527.25,26,196,222.00
05/21/2007,08:19,1527.25,1527.25,1527.00,1527.00,15,117,132.00
05/21/2007,08:20,1527.25,1527.25,1527.00,1527.25,177,4,181.00
05/21/2007,08:21,1527.00,1527.25,1527.00,1527.25,40,9,49.00
05/21/2007,08:22,1527.25,1527.25,1527.25,1527.25,57,0,57.00
05/21/2007,08:23,1527.25,1527.50,1527.00,1527.50,515,62,577.00
05/21/2007,08:24,1527.25,1527.50,1527.00,1527.25,10,376,386.00
05/21/2007,08:25,1527.25,1527.25,1527.00,1527.25,200,158,358.00
05/21/2007,08:26,1527.00,1527.25,1527.00,1527.25,214,47,261.00
05/21/2007,08:27,1527.25,1527.25,1527.00,1527.25,170,1,171.00
05/21/2007,08:28,1527.25,1527.25,1527.00,1527.00,156,114,270.00
05/21/2007,08:29,1527.00,1527.25,1527.00,1527.25,72,9,81.00
05/21/2007,08:30,1527.25,1527.50,1527.00,1527.25,1075,739,1814.00
05/21/2007,08:31,1527.25,1527.75,1526.75,1527.00,3828,5469,9297.00
05/21/2007,08:32,1527.25,1528.00,1527.00,1527.25,2625,2275,4900.00
05/21/2007,08:33,1527.50,1527.50,1527.00,1527.00,646,1841,2487.00
05/21/2007,08:34,1527.00,1527.50,1526.50,1527.25,2706,6089,8795.00
05/21/2007,08:35,1527.50,1527.75,1527.00,1527.25,1424,1849,3273.00
05/21/2007,08:36,1527.50,1527.50,1527.00,1527.25,566,1174,1740.00
05/21/2007,08:37,1527.25,1527.50,1527.00,1527.25,1317,1473,2790.00
05/21/2007,08:38,1527.50,1528.00,1527.25,1527.75,921,582,1503.00
05/21/2007,08:39,1527.75,1528.25,1527.75,1528.00,2438,2527,4965.00
05/21/2007,08:40,1528.00,1528.00,1527.25,1527.75,1518,3012,4530.00
05/21/2007,08:41,1527.75,1528.00,1527.50,1527.75,866,1643,2509.00
05/21/2007,08:42,1527.75,1528.00,1527.50,1527.75,1125,564,1689.00
05/21/2007,08:43,1527.75,1528.25,1527.50,1527.75,1386,1863,3249.00
05/21/2007,08:44,1527.75,1528.25,1527.75,1528.00,1612,396,2008.00
05/21/2007,08:45,1528.25,1528.50,1528.00,1528.50,4004,1296,5300.00
05/21/2007,08:46,1528.25,1528.75,1528.00,1528.50,1759,2742,4501.00
05/21/2007,08:47,1528.50,1528.75,1528.25,1528.50,1056,3204,4260.00
05/21/2007,08:48,1528.50,1528.50,1528.00,1528.25,204,1545,1749.00
05/21/2007,08:49,1528.00,1528.25,1528.00,1528.00,1087,75,1162.00
05/21/2007,08:50,1528.00,1528.50,1528.00,1528.25,1447,824,2271.00
05/21/2007,08:51,1528.25,1528.50,1527.50,1527.75,768,3081,3849.00
05/21/2007,08:52,1527.50,1527.75,1527.25,1527.75,742,1764,2506.00
05/21/2007,08:53,1527.50,1528.00,1527.50,1527.75,920,395,1315.00
05/21/2007,08:54,1527.75,1527.75,1527.25,1527.25,33,1152,1185.00
05/21/2007,08:55,1527.25,1527.50,1527.25,1527.50,201,1627,1828.00
05/21/2007,08:56,1527.50,1528.00,1527.50,1527.50,1762,616,2378.00
05/21/2007,08:57,1527.25,1527.75,1527.25,1527.50,1744,1711,3455.00
05/21/2007,08:58,1527.50,1527.75,1527.25,1527.50,2759,1579,4338.00
05/21/2007,08:59,1527.50,1527.75,1527.25,1527.50,57,497,554.00
05/21/2007,09:00,1527.50,1527.75,1527.25,1527.75,2618,47,2665.00
05/21/2007,09:01,1527.75,1528.25,1527.50,1528.00,1638,1041,2679.00
05/21/2007,09:02,1528.00,1528.25,1527.75,1528.00,903,1640,2543.00
05/21/2007,09:03,1528.25,1528.50,1528.00,1528.25,925,689,1614.00
05/21/2007,09:04,1528.25,1528.50,1528.00,1528.25,1208,483,1691.00
05/21/2007,09:05,1528.25,1528.75,1528.25,1528.75,2005,1273,3278.00
05/21/2007,09:06,1528.75,1528.75,1528.25,1528.50,573,2853,3426.00
05/21/2007,09:07,1528.50,1529.00,1528.25,1529.00,2264,1238,3502.00
05/21/2007,09:08,1528.75,1529.75,1528.75,1529.50,7390,2074,9464.00
05/21/2007,09:09,1529.50,1529.50,1529.00,1529.25,1183,3186,4369.00
05/21/2007,09:10,1529.00,1529.50,1529.00,1529.25,1204,653,1857.00
05/21/2007,09:11,1529.50,1529.75,1529.25,1529.50,1739,2378,4117.00
05/21/2007,09:12,1529.50,1530.00,1528.75,1528.75,2725,3228,5953.00
05/21/2007,09:13,1528.75,1529.00,1528.50,1528.75,3559,934,4493.00
05/21/2007,09:14,1528.50,1529.00,1528.50,1529.00,723,99,822.00
05/21/2007,09:15,1528.75,1529.00,1528.25,1528.50,550,2475,3025.00
05/21/2007,09:16,1528.25,1528.75,1528.00,1528.50,1573,1831,3404.00
05/21/2007,09:17,1528.50,1528.75,1527.75,1528.00,342,3250,3592.00
05/21/2007,09:18,1527.75,1528.50,1527.75,1528.25,1594,1973,3567.00
05/21/2007,09:19,1528.25,1528.50,1528.00,1528.00,11,1085,1096.00
05/21/2007,09:20,1528.25,1528.25,1527.75,1528.00,506,1940,2446.00
05/21/2007,09:21,1528.00,1528.25,1528.00,1528.00,35,711,746.00
05/21/2007,09:22,1528.00,1528.00,1527.50,1528.00,1202,815,2017.00
05/21/2007,09:23,1528.00,1528.75,1528.00,1528.50,1832,692,2524.00
05/21/2007,09:24,1528.50,1528.75,1528.25,1528.50,913,41,954.00
05/21/2007,09:25,1528.50,1528.50,1528.00,1528.25,1634,955,2589.00
05/21/2007,09:26,1528.25,1528.50,1527.75,1527.75,402,1456,1858.00
05/21/2007,09:27,1527.75,1528.00,1527.50,1527.50,207,1443,1650.00
05/21/2007,09:28,1527.50,1527.75,1527.25,1527.75,1821,1921,3742.00
05/21/2007,09:29,1527.50,1528.00,1527.50,1527.75,1348,294,1642.00
05/21/2007,09:30,1527.75,1528.00,1527.50,1527.75,551,1458,2009.00
05/21/2007,09:31,1527.75,1528.00,1527.50,1527.75,652,350,1002.00
05/21/2007,09:32,1527.75,1528.50,1527.75,1528.50,1418,436,1854.00
05/21/2007,09:33,1528.50,1528.50,1528.00,1528.50,2520,960,3480.00
05/21/2007,09:34,1528.25,1528.50,1528.25,1528.50,32,144,176.00
05/21/2007,09:35,1528.50,1528.50,1528.00,1528.25,707,404,1111.00
05/21/2007,09:36,1528.25,1528.50,1528.00,1528.50,659,283,942.00
05/21/2007,09:37,1528.25,1528.75,1528.25,1528.50,680,1045,1725.00
05/21/2007,09:38,1528.50,1528.75,1528.25,1528.75,1822,152,1974.00
05/21/2007,09:39,1528.75,1529.25,1528.50,1529.00,2468,1329,3797.00
05/21/2007,09:40,1529.00,1529.00,1528.25,1528.50,153,1452,1605.00
05/21/2007,09:41,1528.50,1528.50,1528.25,1528.25,71,216,287.00
05/21/2007,09:42,1528.25,1528.50,1527.75,1528.25,559,1875,2434.00
05/21/2007,09:43,1528.25,1528.50,1528.00,1528.25,909,642,1551.00
05/21/2007,09:44,1528.25,1528.75,1528.00,1528.75,905,252,1157.00
05/21/2007,09:45,1528.75,1529.00,1528.50,1529.00,734,74,808.00
05/21/2007,09:46,1529.00,1529.25,1528.50,1528.50,1177,1293,2470.00
05/21/2007,09:47,1528.50,1529.25,1528.50,1529.25,909,213,1122.00
05/21/2007,09:48,1529.25,1529.25,1528.75,1528.75,869,1379,2248.00
05/21/2007,09:49,1528.75,1529.50,1528.50,1529.25,3830,513,4343.00
05/21/2007,09:50,1529.25,1529.50,1529.00,1529.50,1440,827,2267.00
05/21/2007,09:51,1529.25,1529.50,1529.25,1529.50,1079,2389,3468.00
05/21/2007,09:52,1529.50,1530.25,1529.25,1529.75,7818,2087,9905.00
05/21/2007,09:53,1529.75,1530.75,1529.75,1530.75,6499,2809,9308.00
05/21/2007,09:54,1530.50,1530.75,1530.00,1530.25,462,1664,2126.00
05/21/2007,09:55,1530.25,1530.75,1530.25,1530.50,2729,1563,4292.00
05/21/2007,09:56,1530.75,1530.75,1530.00,1530.00,505,3197,3702.00
05/21/2007,09:57,1530.00,1530.50,1530.00,1530.50,657,857,1514.00
05/21/2007,09:58,1530.50,1530.75,1530.25,1530.75,999,1020,2019.00
05/21/2007,09:59,1530.75,1531.00,1530.25,1530.25,1886,2269,4155.00
05/21/2007,10:00,1530.25,1530.75,1530.25,1530.25,424,507,931.00
05/21/2007,10:01,1530.50,1530.75,1529.75,1529.75,1368,2983,4351.00
05/21/2007,10:02,1529.75,1530.50,1529.50,1530.25,1860,1623,3483.00
05/21/2007,10:03,1530.25,1530.50,1529.75,1529.75,1374,1131,2505.00
05/21/2007,10:04,1529.75,1530.25,1529.75,1530.00,600,359,959.00
05/21/2007,10:05,1530.00,1530.25,1529.75,1529.75,664,887,1551.00
05/21/2007,10:06,1530.00,1530.25,1529.75,1530.00,1193,473,1666.00
05/21/2007,10:07,1530.00,1530.50,1529.75,1530.25,1593,604,2197.00
05/21/2007,10:08,1530.50,1530.75,1530.25,1530.50,1887,1537,3424.00
05/21/2007,10:09,1530.25,1530.50,1530.25,1530.25,100,309,409.00
05/21/2007,10:10,1530.25,1530.50,1530.00,1530.50,615,1015,1630.00
05/21/2007,10:11,1530.25,1530.75,1530.25,1530.50,2084,2128,4212.00
05/21/2007,10:12,1530.50,1530.75,1530.25,1530.50,412,633,1045.00
05/21/2007,10:13,1530.50,1530.50,1530.00,1530.25,335,1185,1520.00
05/21/2007,10:14,1530.00,1530.50,1530.00,1530.25,1783,885,2668.00
05/21/2007,10:15,1530.25,1530.25,1529.75,1529.75,281,1662,1943.00
05/21/2007,10:16,1529.75,1530.25,1529.75,1530.00,515,1472,1987.00
05/21/2007,10:17,1530.00,1530.00,1529.75,1530.00,150,1630,1780.00
05/21/2007,10:18,1529.75,1530.00,1529.50,1530.00,893,1040,1933.00
05/21/2007,10:19,1530.00,1530.00,1529.75,1530.00,1547,51,1598.00
05/21/2007,10:20,1530.00,1530.00,1529.50,1529.75,746,830,1576.00
05/21/2007,10:21,1529.75,1530.00,1529.75,1529.75,736,287,1023.00
05/21/2007,10:22,1529.75,1530.25,1529.75,1529.75,728,636,1364.00
05/21/2007,10:23,1529.75,1530.00,1529.50,1530.00,567,373,940.00
05/21/2007,10:24,1529.75,1530.50,1529.75,1530.25,1452,1087,2539.00
05/21/2007,10:25,1530.25,1530.50,1530.00,1530.25,1230,13,1243.00
05/21/2007,10:26,1530.25,1530.25,1529.50,1529.75,512,1672,2184.00
05/21/2007,10:27,1529.75,1530.50,1529.75,1530.25,1190,748,1938.00
05/21/2007,10:28,1530.25,1530.25,1530.00,1530.25,188,153,341.00
05/21/2007,10:29,1530.25,1530.25,1529.75,1530.00,136,1084,1220.00
05/21/2007,10:30,1529.75,1530.50,1529.75,1530.00,1534,758,2292.00
05/21/2007,10:31,1530.00,1530.25,1529.25,1529.25,271,3023,3294.00
05/21/2007,10:32,1529.50,1529.50,1528.75,1529.25,1629,3365,4994.00
05/21/2007,10:33,1529.25,1529.50,1529.25,1529.25,289,484,773.00
05/21/2007,10:34,1529.50,1529.50,1529.25,1529.25,80,981,1061.00
05/21/2007,10:35,1529.25,1529.50,1529.25,1529.50,58,326,384.00
05/21/2007,10:36,1529.50,1529.50,1529.25,1529.50,573,652,1225.00
05/21/2007,10:37,1529.50,1529.50,1529.00,1529.25,84,1320,1404.00
05/21/2007,10:38,1529.00,1529.25,1529.00,1529.00,70,214,284.00
05/21/2007,10:39,1529.25,1529.25,1529.00,1529.25,1310,67,1377.00
05/21/2007,10:40,1529.00,1529.25,1529.00,1529.00,121,30,151.00
05/21/2007,10:41,1529.25,1529.50,1529.00,1529.25,542,248,790.00
05/21/2007,10:42,1529.25,1529.50,1529.00,1529.50,301,207,508.00
05/21/2007,10:43,1529.50,1529.50,1529.25,1529.25,164,366,530.00
05/21/2007,10:44,1529.25,1529.50,1529.00,1529.25,508,170,678.00
05/21/2007,10:45,1529.25,1529.25,1529.00,1529.25,302,217,519.00
05/21/2007,10:46,1529.25,1529.75,1529.25,1529.75,871,135,1006.00
05/21/2007,10:47,1529.50,1529.75,1529.50,1529.50,53,740,793.00
05/21/2007,10:48,1529.50,1529.75,1529.25,1529.50,1092,479,1571.00
05/21/2007,10:49,1529.50,1529.75,1529.50,1529.50,307,90,397.00
05/21/2007,10:50,1529.75,1530.00,1529.50,1530.00,521,394,915.00
05/21/2007,10:51,1530.00,1530.50,1529.75,1530.25,2480,2244,4724.00
05/21/2007,10:52,1530.00,1530.25,1529.75,1529.75,155,520,675.00
05/21/2007,10:53,1530.00,1530.25,1529.75,1530.00,455,383,838.00
05/21/2007,10:54,1530.00,1530.25,1529.75,1530.25,186,421,607.00
05/21/2007,10:55,1530.00,1530.50,1530.00,1530.50,595,20,615.00
05/21/2007,10:56,1530.50,1531.00,1530.25,1530.75,2210,2304,4514.00
05/21/2007,10:57,1530.75,1530.75,1530.00,1530.00,665,3298,3963.00
05/21/2007,10:58,1530.25,1530.50,1530.00,1530.50,1088,15,1103.00
05/21/2007,10:59,1530.50,1530.75,1530.00,1530.00,674,1041,1715.00
05/21/2007,11:00,1530.25,1530.25,1530.00,1530.25,216,157,373.00
05/21/2007,11:01,1530.25,1530.50,1530.00,1530.25,968,1788,2756.00
05/21/2007,11:02,1530.00,1530.25,1530.00,1530.25,724,858,1582.00
05/21/2007,11:03,1530.25,1530.50,1530.00,1530.50,329,445,774.00
05/21/2007,11:04,1530.50,1530.50,1530.00,1530.25,560,1167,1727.00
05/21/2007,11:05,1530.25,1530.75,1530.25,1530.75,538,142,680.00
05/21/2007,11:06,1530.75,1531.25,1530.50,1531.25,4444,238,4682.00
05/21/2007,11:07,1531.25,1532.00,1531.00,1531.50,8389,2803,11192.00
05/21/2007,11:08,1531.75,1532.00,1531.50,1531.50,1703,875,2578.00
05/21/2007,11:09,1531.50,1531.75,1531.25,1531.50,1788,2448,4236.00
05/21/2007,11:10,1531.50,1532.50,1531.25,1532.25,7516,897,8413.00
05/21/2007,11:11,1532.25,1533.75,1532.00,1533.00,13405,5159,18564.00
05/21/2007,11:12,1532.75,1533.00,1532.75,1532.75,324,671,995.00
05/21/2007,11:13,1533.00,1533.25,1532.50,1532.50,1561,1748,3309.00
05/21/2007,11:14,1532.50,1532.75,1532.50,1532.75,205,295,500.00
05/21/2007,11:15,1532.50,1533.25,1532.25,1533.00,4118,1218,5336.00
05/21/2007,11:16,1533.00,1533.25,1532.50,1532.75,1233,1301,2534.00
05/21/2007,11:17,1532.75,1533.00,1532.75,1532.75,86,396,482.00
05/21/2007,11:18,1532.75,1533.00,1532.75,1532.75,41,532,573.00
05/21/2007,11:19,1532.75,1533.00,1532.50,1532.50,425,1271,1696.00
05/21/2007,11:20,1532.75,1533.00,1532.50,1532.75,1245,328,1573.00
05/21/2007,11:21,1532.75,1533.50,1532.75,1533.50,6012,1568,7580.00
05/21/2007,11:22,1533.25,1533.50,1532.75,1533.00,1717,1088,2805.00
05/21/2007,11:23,1533.25,1533.50,1533.00,1533.25,323,382,705.00
05/21/2007,11:24,1533.00,1533.50,1533.00,1533.00,740,1548,2288.00
05/21/2007,11:25,1533.00,1533.25,1532.50,1532.50,299,2238,2537.00
05/21/2007,11:26,1532.75,1532.75,1532.50,1532.50,165,1276,1441.00
05/21/2007,11:27,1532.50,1532.75,1532.25,1532.50,533,1229,1762.00
05/21/2007,11:28,1532.50,1532.75,1532.50,1532.50,201,1001,1202.00
05/21/2007,11:29,1532.75,1532.75,1532.25,1532.50,296,545,841.00
05/21/2007,11:30,1532.50,1532.75,1532.25,1532.50,547,207,754.00
05/21/2007,11:31,1532.75,1533.00,1532.50,1532.75,723,428,1151.00
05/21/2007,11:32,1532.50,1532.75,1532.50,1532.75,347,52,399.00
05/21/2007,11:33,1532.75,1533.00,1532.50,1533.00,984,53,1037.00
05/21/2007,11:34,1533.00,1533.25,1532.75,1533.00,1752,626,2378.00
05/21/2007,11:35,1533.00,1533.00,1532.75,1533.00,447,96,543.00
05/21/2007,11:36,1532.75,1533.25,1532.75,1533.25,792,176,968.00
05/21/2007,11:37,1533.00,1533.75,1533.00,1533.25,1791,1484,3275.00
05/21/2007,11:38,1533.25,1533.50,1533.00,1533.25,854,572,1426.00
05/21/2007,11:39,1533.25,1533.25,1533.00,1533.00,236,1195,1431.00
05/21/2007,11:40,1533.00,1533.00,1532.25,1532.25,168,1562,1730.00
05/21/2007,11:41,1532.25,1532.50,1532.00,1532.25,262,1481,1743.00
05/21/2007,11:42,1532.25,1532.50,1532.00,1532.50,838,546,1384.00
05/21/2007,11:43,1532.25,1532.50,1532.25,1532.25,323,582,905.00
05/21/2007,11:44,1532.50,1532.50,1532.00,1532.25,415,621,1036.00
05/21/2007,11:45,1532.25,1532.25,1531.50,1531.75,1190,4425,5615.00
05/21/2007,11:46,1531.75,1532.00,1531.50,1531.75,1284,2187,3471.00
05/21/2007,11:47,1531.75,1532.25,1531.50,1532.25,1690,619,2309.00
05/21/2007,11:48,1532.00,1532.25,1531.75,1531.75,95,1292,1387.00
05/21/2007,11:49,1531.75,1532.25,1531.75,1532.25,1669,894,2563.00
05/21/2007,11:50,1532.25,1532.50,1532.25,1532.25,483,30,513.00
05/21/2007,11:51,1532.50,1532.50,1532.25,1532.50,108,344,452.00
05/21/2007,11:52,1532.25,1532.50,1531.75,1532.00,247,1715,1962.00
05/21/2007,11:53,1531.75,1532.00,1531.75,1531.75,39,19,58.00
05/21/2007,11:54,1531.75,1532.00,1531.50,1531.75,348,1306,1654.00
05/21/2007,11:55,1532.00,1532.00,1531.75,1532.00,45,21,66.00
05/21/2007,11:56,1532.00,1532.25,1532.00,1532.00,659,365,1024.00
05/21/2007,11:57,1532.25,1532.25,1532.00,1532.00,41,73,114.00
05/21/2007,11:58,1532.25,1532.25,1531.75,1532.00,7,251,258.00
05/21/2007,11:59,1532.00,1532.00,1531.75,1532.00,18,26,44.00
05/21/2007,12:00,1532.00,1532.00,1531.75,1532.00,24,275,299.00
05/21/2007,12:01,1532.00,1532.50,1531.75,1532.25,714,528,1242.00
05/21/2007,12:02,1532.25,1532.50,1532.25,1532.50,569,393,962.00
05/21/2007,12:03,1532.50,1532.50,1532.00,1532.25,25,355,380.00
05/21/2007,12:04,1532.25,1532.25,1532.00,1532.25,263,50,313.00
05/21/2007,12:05,1532.00,1532.25,1532.00,1532.25,78,19,97.00
05/21/2007,12:06,1532.25,1532.50,1532.00,1532.25,516,444,960.00
05/21/2007,12:07,1532.25,1532.25,1532.00,1532.00,197,135,332.00
05/21/2007,12:08,1532.00,1532.25,1532.00,1532.00,23,330,353.00
05/21/2007,12:09,1532.25,1532.25,1532.00,1532.25,112,327,439.00
05/21/2007,12:10,1532.25,1532.25,1531.50,1531.75,108,1119,1227.00
05/21/2007,12:11,1531.75,1531.75,1531.50,1531.50,206,1043,1249.00
05/21/2007,12:12,1531.50,1532.00,1531.50,1532.00,2850,72,2922.00
05/21/2007,12:13,1532.00,1532.00,1531.75,1531.75,18,159,177.00
05/21/2007,12:14,1531.75,1532.00,1531.75,1531.75,51,91,142.00
05/21/2007,12:15,1532.00,1532.00,1531.75,1532.00,473,85,558.00
05/21/2007,12:16,1532.00,1532.00,1531.75,1532.00,636,23,659.00
05/21/2007,12:17,1532.00,1532.25,1531.75,1532.25,820,128,948.00
05/21/2007,12:18,1532.50,1533.00,1532.25,1532.50,1442,222,1664.00
05/21/2007,12:19,1532.75,1532.75,1532.50,1532.75,12,107,119.00
05/21/2007,12:20,1532.75,1533.00,1532.50,1532.75,492,1759,2251.00
05/21/2007,12:21,1532.75,1532.75,1532.25,1532.50,466,649,1115.00
05/21/2007,12:22,1532.75,1533.00,1532.50,1532.50,361,267,628.00
05/21/2007,12:23,1532.50,1533.00,1532.50,1533.00,306,55,361.00
05/21/2007,12:24,1532.75,1533.25,1532.75,1533.25,1127,223,1350.00
05/21/2007,12:25,1533.00,1533.25,1532.75,1533.00,250,594,844.00
05/21/2007,12:26,1533.00,1533.50,1533.00,1533.25,1089,23,1112.00
05/21/2007,12:27,1533.25,1533.50,1533.25,1533.25,51,220,271.00
05/21/2007,12:28,1533.25,1533.50,1533.00,1533.25,206,1554,1760.00
05/21/2007,12:29,1533.00,1533.25,1532.75,1533.00,12,460,472.00
05/21/2007,12:30,1533.00,1533.00,1532.25,1532.50,86,1225,1311.00
05/21/2007,12:31,1532.50,1532.50,1532.00,1532.00,243,1854,2097.00
05/21/2007,12:32,1532.25,1532.25,1531.75,1532.00,711,1040,1751.00
05/21/2007,12:33,1532.00,1532.25,1531.75,1532.00,773,453,1226.00
05/21/2007,12:34,1532.00,1532.25,1531.75,1532.00,212,51,263.00
05/21/2007,12:35,1532.00,1532.00,1531.75,1531.75,119,2206,2325.00
05/21/2007,12:36,1532.00,1532.00,1531.50,1531.75,41,1552,1593.00
05/21/2007,12:37,1531.50,1531.75,1531.00,1531.00,207,4162,4369.00
05/21/2007,12:38,1531.25,1531.25,1531.00,1531.00,583,2620,3203.00
05/21/2007,12:39,1531.00,1531.25,1531.00,1531.00,95,491,586.00
05/21/2007,12:40,1531.00,1531.50,1531.00,1531.50,1571,377,1948.00
05/21/2007,12:41,1531.50,1531.75,1531.25,1531.50,1090,587,1677.00
05/21/2007,12:42,1531.50,1531.50,1530.50,1530.75,1133,3280,4413.00
05/21/2007,12:43,1530.75,1530.75,1530.50,1530.75,224,335,559.00
05/21/2007,12:44,1530.75,1530.75,1530.25,1530.50,483,1432,1915.00
05/21/2007,12:45,1530.50,1530.75,1530.25,1530.50,645,1256,1901.00
05/21/2007,12:46,1530.50,1530.75,1530.25,1530.75,214,40,254.00
05/21/2007,12:47,1530.75,1531.25,1530.75,1531.25,1530,399,1929.00
05/21/2007,12:48,1531.00,1531.25,1530.75,1531.00,265,377,642.00
05/21/2007,12:49,1531.00,1531.25,1530.75,1531.25,451,86,537.00
05/21/2007,12:50,1531.25,1531.25,1531.00,1531.00,43,88,131.00
05/21/2007,12:51,1531.25,1531.50,1531.00,1531.50,490,47,537.00
05/21/2007,12:52,1531.50,1531.50,1531.25,1531.50,117,34,151.00
05/21/2007,12:53,1531.50,1531.50,1531.00,1531.25,1333,1340,2673.00
05/21/2007,12:54,1531.25,1531.50,1531.00,1531.25,590,1869,2459.00
05/21/2007,12:55,1531.25,1531.50,1531.00,1531.25,412,248,660.00
05/21/2007,12:56,1531.00,1531.25,1531.00,1531.25,322,3,325.00
05/21/2007,12:57,1531.25,1531.25,1531.00,1531.25,1189,520,1709.00
05/21/2007,12:58,1531.25,1531.25,1531.25,1531.25,465,0,465.00
05/21/2007,12:59,1531.25,1531.25,1531.00,1531.25,202,8,210.00
05/21/2007,13:00,1531.25,1531.25,1531.00,1531.25,308,18,326.00
05/21/2007,13:01,1531.50,1531.75,1531.25,1531.75,610,80,690.00
05/21/2007,13:02,1531.75,1531.75,1531.25,1531.50,887,694,1581.00
05/21/2007,13:03,1531.50,1531.50,1531.00,1531.00,301,1681,1982.00
05/21/2007,13:04,1531.00,1531.25,1530.75,1531.25,218,305,523.00
05/21/2007,13:05,1531.25,1531.50,1531.25,1531.50,2085,1,2086.00
05/21/2007,13:06,1531.50,1531.75,1531.50,1531.75,116,1556,1672.00
05/21/2007,13:07,1531.50,1531.50,1531.25,1531.25,222,896,1118.00
05/21/2007,13:08,1531.50,1531.50,1531.25,1531.25,57,171,228.00
05/21/2007,13:09,1531.25,1531.50,1531.25,1531.25,23,13,36.00
05/21/2007,13:10,1531.50,1531.75,1531.25,1531.50,377,655,1032.00
05/21/2007,13:11,1531.50,1531.75,1531.25,1531.50,504,556,1060.00
05/21/2007,13:12,1531.50,1531.75,1531.25,1531.50,786,485,1271.00
05/21/2007,13:13,1531.50,1532.00,1531.50,1532.00,919,71,990.00
05/21/2007,13:14,1532.00,1532.00,1531.75,1531.75,285,50,335.00
05/21/2007,13:15,1531.75,1531.75,1531.25,1531.50,343,1293,1636.00
05/21/2007,13:16,1531.50,1532.00,1531.50,1531.75,560,841,1401.00
05/21/2007,13:17,1531.75,1532.00,1531.75,1532.00,11,659,670.00
05/21/2007,13:18,1532.00,1532.00,1531.75,1532.00,131,236,367.00
05/21/2007,13:19,1532.00,1532.00,1531.50,1531.75,131,398,529.00
05/21/2007,13:20,1531.75,1532.25,1531.75,1532.00,594,182,776.00
05/21/2007,13:21,1532.25,1532.25,1532.00,1532.25,933,96,1029.00
05/21/2007,13:22,1532.25,1532.50,1532.00,1532.25,771,697,1468.00
05/21/2007,13:23,1532.25,1532.25,1532.00,1532.25,249,18,267.00
05/21/2007,13:24,1532.25,1532.25,1532.00,1532.00,86,335,421.00
05/21/2007,13:25,1532.00,1532.25,1532.00,1532.00,73,159,232.00
05/21/2007,13:26,1532.25,1532.25,1531.75,1531.75,66,1707,1773.00
05/21/2007,13:27,1532.00,1532.00,1531.50,1531.75,603,1017,1620.00
05/21/2007,13:28,1531.50,1532.00,1531.50,1531.75,811,89,900.00
05/21/2007,13:29,1531.75,1532.25,1531.75,1532.00,2050,942,2992.00
05/21/2007,13:30,1531.75,1532.00,1531.50,1531.75,188,639,827.00
05/21/2007,13:31,1531.50,1532.00,1531.50,1531.75,340,566,906.00
05/21/2007,13:32,1531.75,1532.00,1531.50,1531.75,369,310,679.00
05/21/2007,13:33,1531.75,1532.00,1531.75,1531.75,33,18,51.00
05/21/2007,13:34,1531.75,1532.00,1531.75,1531.75,14,25,39.00
05/21/2007,13:35,1531.75,1532.25,1531.75,1532.00,1116,310,1426.00
05/21/2007,13:36,1532.00,1532.25,1531.75,1532.00,296,1317,1613.00
05/21/2007,13:37,1532.00,1532.25,1531.75,1532.00,168,828,996.00
05/21/2007,13:38,1532.00,1532.25,1532.00,1532.25,55,67,122.00
05/21/2007,13:39,1532.25,1532.50,1532.00,1532.25,909,333,1242.00
05/21/2007,13:40,1532.25,1532.50,1532.25,1532.25,99,141,240.00
05/21/2007,13:41,1532.50,1532.75,1532.25,1532.75,875,612,1487.00
05/21/2007,13:42,1532.50,1533.00,1532.50,1532.75,2054,163,2217.00
05/21/2007,13:43,1533.00,1533.25,1532.75,1532.75,1285,238,1523.00
05/21/2007,13:44,1532.75,1532.75,1532.50,1532.75,70,567,637.00
05/21/2007,13:45,1532.50,1533.00,1532.50,1533.00,1043,92,1135.00
05/21/2007,13:46,1533.25,1533.25,1532.75,1533.25,507,416,923.00
05/21/2007,13:47,1533.00,1533.75,1533.00,1533.25,2933,610,3543.00
05/21/2007,13:48,1533.50,1533.50,1532.75,1532.75,129,946,1075.00
05/21/2007,13:49,1533.00,1533.25,1532.75,1533.25,1482,30,1512.00
05/21/2007,13:50,1533.25,1533.50,1533.00,1533.25,380,932,1312.00
05/21/2007,13:51,1533.25,1533.50,1533.00,1533.25,190,906,1096.00
05/21/2007,13:52,1533.25,1534.00,1533.25,1533.75,3148,1075,4223.00
05/21/2007,13:53,1533.75,1534.00,1533.50,1533.50,1487,1057,2544.00
05/21/2007,13:54,1533.75,1533.75,1533.00,1533.25,410,2399,2809.00
05/21/2007,13:55,1533.25,1533.50,1533.00,1533.25,283,961,1244.00
05/21/2007,13:56,1533.25,1533.50,1533.00,1533.25,510,183,693.00
05/21/2007,13:57,1533.25,1533.25,1532.00,1532.25,1774,5114,6888.00
05/21/2007,13:58,1532.00,1532.25,1531.75,1532.00,1530,2863,4393.00
05/21/2007,13:59,1532.00,1532.00,1531.25,1531.25,840,4279,5119.00
05/21/2007,14:00,1531.50,1532.00,1531.25,1532.00,1060,859,1919.00
05/21/2007,14:01,1531.75,1532.00,1531.50,1531.75,693,1361,2054.00
05/21/2007,14:02,1531.75,1532.00,1531.50,1531.50,82,482,564.00
05/21/2007,14:03,1531.75,1532.00,1531.50,1531.50,260,189,449.00
05/21/2007,14:04,1531.50,1531.50,1531.00,1531.00,39,2460,2499.00
05/21/2007,14:05,1531.25,1531.25,1530.00,1530.25,650,5770,6420.00
05/21/2007,14:06,1530.25,1530.50,1528.75,1529.25,3264,9937,13201.00
05/21/2007,14:07,1529.25,1529.25,1528.75,1529.00,3058,2045,5103.00
05/21/2007,14:08,1529.00,1529.50,1528.75,1529.25,4013,1144,5157.00
05/21/2007,14:09,1529.50,1529.50,1529.00,1529.00,2724,1273,3997.00
05/21/2007,14:10,1529.00,1529.25,1528.50,1528.50,3711,4021,7732.00
05/21/2007,14:11,1528.50,1529.00,1528.25,1528.75,1386,4791,6177.00
05/21/2007,14:12,1528.75,1529.25,1528.50,1529.00,1776,2490,4266.00
05/21/2007,14:13,1529.00,1529.75,1528.75,1529.75,2291,1434,3725.00
05/21/2007,14:14,1529.75,1530.00,1529.50,1530.00,2204,1298,3502.00
05/21/2007,14:15,1530.00,1530.50,1529.75,1530.00,4017,1014,5031.00
05/21/2007,14:16,1530.00,1530.25,1529.75,1529.75,265,1374,1639.00
05/21/2007,14:17,1529.75,1530.00,1529.00,1529.00,1059,3071,4130.00
05/21/2007,14:18,1529.00,1529.50,1529.00,1529.00,1691,2878,4569.00
05/21/2007,14:19,1529.25,1529.75,1529.00,1529.00,2010,3289,5299.00
05/21/2007,14:20,1529.25,1529.75,1529.00,1529.50,1005,181,1186.00
05/21/2007,14:21,1529.50,1529.75,1529.00,1529.25,701,1867,2568.00
05/21/2007,14:22,1529.25,1529.50,1528.00,1528.50,934,5115,6049.00
05/21/2007,14:23,1528.25,1528.75,1528.25,1528.25,2242,1017,3259.00
05/21/2007,14:24,1528.50,1529.50,1528.25,1529.25,4495,440,4935.00
05/21/2007,14:25,1529.25,1529.50,1528.75,1529.00,575,2478,3053.00
05/21/2007,14:26,1529.00,1529.50,1528.25,1528.25,960,3215,4175.00
05/21/2007,14:27,1528.50,1528.50,1528.00,1528.25,2403,3027,5430.00
05/21/2007,14:28,1528.25,1528.75,1528.25,1528.50,1554,1989,3543.00
05/21/2007,14:29,1528.50,1528.50,1526.75,1527.00,4054,14668,18722.00
05/21/2007,14:30,1526.75,1527.50,1526.50,1527.00,5192,3162,8354.00
05/21/2007,14:31,1527.00,1527.50,1526.75,1527.50,4383,2117,6500.00
05/21/2007,14:32,1527.50,1528.00,1527.25,1527.50,1928,542,2470.00
05/21/2007,14:33,1527.75,1528.00,1527.25,1527.50,1889,2572,4461.00
05/21/2007,14:34,1527.50,1527.50,1526.75,1527.25,2112,2880,4992.00
05/21/2007,14:35,1527.50,1527.50,1526.75,1527.00,499,2947,3446.00
05/21/2007,14:36,1527.00,1528.00,1527.00,1527.75,2277,882,3159.00
05/21/2007,14:37,1527.75,1528.00,1527.00,1527.25,2661,2390,5051.00
05/21/2007,14:38,1527.25,1527.50,1527.00,1527.25,1183,2287,3470.00
05/21/2007,14:39,1527.25,1527.50,1527.00,1527.00,1170,571,1741.00
05/21/2007,14:40,1527.25,1528.00,1527.00,1528.00,4784,176,4960.00
05/21/2007,14:41,1528.00,1528.50,1527.75,1528.25,4465,1735,6200.00
05/21/2007,14:42,1528.50,1529.00,1528.25,1528.25,2733,1453,4186.00
05/21/2007,14:43,1528.25,1529.00,1528.25,1528.75,3022,1377,4399.00
05/21/2007,14:44,1528.75,1528.75,1528.50,1528.75,589,81,670.00
05/21/2007,14:45,1528.75,1529.25,1528.50,1529.25,1690,370,2060.00
05/21/2007,14:46,1529.00,1529.50,1528.50,1529.00,3105,2391,5496.00
05/21/2007,14:47,1528.75,1529.25,1528.75,1528.75,679,666,1345.00
05/21/2007,14:48,1529.00,1529.25,1528.50,1528.50,768,865,1633.00
05/21/2007,14:49,1528.50,1529.00,1528.25,1528.50,1101,1173,2274.00
05/21/2007,14:50,1528.75,1529.00,1528.50,1528.75,1127,1026,2153.00
05/21/2007,14:51,1528.75,1529.00,1528.25,1528.50,826,2193,3019.00
05/21/2007,14:52,1528.75,1528.75,1528.25,1528.50,794,400,1194.00
05/21/2007,14:53,1528.75,1528.75,1528.25,1528.25,101,2119,2220.00
05/21/2007,14:54,1528.25,1528.50,1528.00,1528.25,1099,692,1791.00
05/21/2007,14:55,1528.25,1528.50,1528.00,1528.25,212,1072,1284.00
05/21/2007,14:56,1528.50,1528.50,1528.00,1528.00,306,1412,1718.00
05/21/2007,14:57,1528.25,1528.25,1527.50,1527.75,1005,5557,6562.00
05/21/2007,14:58,1527.50,1528.00,1527.50,1528.00,3149,149,3298.00
05/21/2007,14:59,1528.00,1528.50,1527.75,1528.25,2329,1194,3523.00
05/21/2007,15:00,1528.50,1528.75,1528.25,1528.75,6108,3303,9411.00
05/21/2007,15:01,1528.75,1529.00,1527.75,1528.25,6130,8323,14453.00
05/21/2007,15:02,1528.00,1528.50,1528.00,1528.50,1857,660,2517.00
05/21/2007,15:03,1528.25,1528.75,1528.25,1528.75,1721,1247,2968.00
05/21/2007,15:04,1528.75,1528.75,1528.25,1528.50,381,1862,2243.00
05/21/2007,15:05,1528.25,1528.50,1528.00,1528.25,509,1537,2046.00
05/21/2007,15:06,1528.50,1528.50,1527.25,1527.50,328,3991,4319.00
05/21/2007,15:07,1527.50,1528.00,1527.50,1527.75,1472,1173,2645.00
05/21/2007,15:08,1527.75,1528.00,1527.50,1528.00,879,42,921.00
05/21/2007,15:09,1528.00,1528.00,1527.50,1527.75,949,848,1797.00
05/21/2007,15:10,1527.75,1528.00,1527.50,1527.75,305,1347,1652.00
05/21/2007,15:11,1527.75,1528.00,1527.50,1528.00,806,462,1268.00
05/21/2007,15:12,1528.00,1528.00,1527.50,1527.50,253,2068,2321.00
05/21/2007,15:13,1527.75,1528.00,1527.50,1528.00,1800,556,2356.00
05/21/2007,15:14,1527.75,1528.00,1527.50,1528.00,1654,2206,3860.00
05/21/2007,15:15,1528.00,1528.00,1527.25,1527.50,2525,6150,8675.00
05/21/2007,15:31,1527.50,1527.75,1526.50,1526.50,392,1748,2140.00
05/21/2007,15:32,1526.50,1526.75,1526.25,1526.50,110,65,175.00
05/21/2007,15:33,1526.75,1526.75,1526.50,1526.75,4,278,282.00
05/21/2007,15:34,1526.75,1526.75,1526.75,1526.75,102,0,102.00
05/21/2007,15:35,1526.50,1526.75,1526.50,1526.50,1,18,19.00
05/21/2007,15:36,1526.50,1526.75,1526.25,1526.25,1,647,648.00
05/21/2007,15:37,1526.25,1526.75,1526.25,1526.75,266,22,288.00
05/21/2007,15:38,1526.75,1526.75,1526.50,1526.50,3,104,107.00
05/21/2007,15:39,1526.50,1526.50,1526.25,1526.50,1,18,19.00
05/21/2007,15:40,1526.25,1526.50,1526.25,1526.50,106,2,108.00
05/21/2007,15:41,1526.50,1526.75,1526.50,1526.50,15,1,16.00
05/21/2007,15:42,1526.75,1526.75,1526.75,1526.75,2,0,2.00
05/21/2007,15:43,1526.50,1526.75,1526.50,1526.75,2,1,3.00
05/21/2007,15:44,1526.75,1526.75,1526.50,1526.50,5,129,134.00
05/21/2007,15:45,1526.25,1526.50,1526.25,1526.50,2,205,207.00
05/21/2007,15:46,1526.50,1526.50,1526.50,1526.50,1,0,1.00
05/21/2007,15:47,1526.25,1526.50,1526.25,1526.50,1,138,139.00
05/21/2007,15:48,1526.50,1526.50,1526.25,1526.50,2,50,52.00
05/21/2007,15:49,1526.25,1526.25,1526.25,1526.25,0,16,16.00
05/21/2007,15:50,1526.25,1526.75,1526.25,1526.50,280,123,403.00
05/21/2007,15:51,1526.25,1526.50,1526.25,1526.50,2,3,5.00
05/21/2007,15:52,1526.50,1526.75,1526.50,1526.75,39,0,39.00
05/21/2007,15:54,1526.50,1526.50,1526.50,1526.50,0,10,10.00
05/21/2007,15:57,1526.75,1526.75,1526.75,1526.75,15,0,15.00
05/21/2007,15:59,1526.75,1526.75,1526.75,1526.75,1,0,1.00
05/21/2007,16:00,1526.50,1526.75,1526.50,1526.75,343,29,372.00
05/21/2007,17:01,1526.50,1526.75,1526.25,1526.75,50,32,82.00
05/21/2007,17:02,1526.75,1526.75,1526.50,1526.50,63,30,93.00
05/21/2007,17:03,1526.50,1526.50,1526.25,1526.25,0,30,30.00
05/21/2007,17:04,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/21/2007,17:06,1526.50,1526.50,1526.50,1526.50,114,0,114.00
05/21/2007,17:07,1526.50,1526.75,1526.50,1526.75,14,0,14.00
05/21/2007,17:08,1526.75,1526.75,1526.50,1526.50,2,3,5.00
05/21/2007,17:09,1526.75,1526.75,1526.75,1526.75,2,0,2.00
05/21/2007,17:11,1526.75,1526.75,1526.75,1526.75,15,0,15.00
05/21/2007,17:12,1526.50,1526.75,1526.50,1526.75,7,2,9.00
05/21/2007,17:13,1526.75,1527.00,1526.75,1527.00,98,0,98.00
05/21/2007,17:14,1526.75,1526.75,1526.75,1526.75,0,26,26.00
05/21/2007,17:15,1526.75,1526.75,1526.75,1526.75,0,20,20.00
05/21/2007,17:18,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/21/2007,17:19,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/21/2007,17:20,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/21/2007,17:21,1527.00,1527.50,1527.00,1527.25,834,63,897.00
05/21/2007,17:26,1527.25,1527.50,1527.25,1527.50,25,38,63.00
05/21/2007,17:27,1527.50,1527.50,1527.25,1527.25,2,1,3.00
05/21/2007,17:29,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/21/2007,17:32,1527.25,1527.50,1527.25,1527.50,3,1,4.00
05/21/2007,17:33,1527.50,1527.50,1527.25,1527.25,1,3,4.00
05/21/2007,17:35,1527.25,1527.50,1527.25,1527.50,4,1,5.00
05/21/2007,17:36,1527.50,1527.50,1527.50,1527.50,311,0,311.00
05/21/2007,17:37,1527.50,1527.50,1527.50,1527.50,83,0,83.00
05/21/2007,17:38,1527.50,1527.50,1527.50,1527.50,3,0,3.00
05/21/2007,17:40,1527.50,1527.50,1527.50,1527.50,22,0,22.00
05/21/2007,17:42,1527.50,1527.50,1527.50,1527.50,110,0,110.00
05/21/2007,17:43,1527.75,1527.75,1527.50,1527.50,1,9,10.00
05/21/2007,17:44,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,17:45,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,17:47,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/21/2007,17:48,1527.75,1527.75,1527.75,1527.75,150,0,150.00
05/21/2007,17:49,1527.75,1527.75,1527.75,1527.75,50,0,50.00
05/21/2007,17:52,1527.75,1527.75,1527.75,1527.75,3,0,3.00
05/21/2007,18:01,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,18:03,1527.50,1527.50,1527.50,1527.50,0,12,12.00
05/21/2007,18:06,1527.50,1527.50,1527.50,1527.50,0,10,10.00
05/21/2007,18:07,1527.50,1527.50,1527.50,1527.50,0,26,26.00
05/21/2007,18:08,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:10,1527.50,1527.50,1527.50,1527.50,0,20,20.00
05/21/2007,18:11,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:13,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:14,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:15,1527.50,1527.50,1527.50,1527.50,0,4,4.00
05/21/2007,18:19,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:20,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:22,1527.75,1527.75,1527.75,1527.75,52,0,52.00
05/21/2007,18:26,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:27,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,18:31,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,18:33,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,18:35,1527.75,1527.75,1527.50,1527.50,1,1,2.00
05/21/2007,18:37,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,18:38,1527.75,1527.75,1527.50,1527.50,2,1,3.00
05/21/2007,18:39,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/21/2007,18:41,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,18:42,1527.75,1527.75,1527.75,1527.75,24,0,24.00
05/21/2007,18:44,1527.50,1527.50,1527.50,1527.50,0,20,20.00
05/21/2007,18:47,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,18:48,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,18:49,1527.50,1527.50,1527.50,1527.50,0,100,100.00
05/21/2007,18:50,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,18:51,1527.50,1527.50,1527.50,1527.50,0,21,21.00
05/21/2007,18:52,1527.50,1527.50,1527.50,1527.50,0,5,5.00
05/21/2007,18:53,1527.50,1527.50,1527.50,1527.50,0,52,52.00
05/21/2007,18:54,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,18:58,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,19:00,1527.50,1527.50,1527.50,1527.50,0,75,75.00
05/21/2007,19:01,1527.50,1527.50,1527.50,1527.50,0,8,8.00
05/21/2007,19:02,1527.50,1527.50,1527.50,1527.50,0,9,9.00
05/21/2007,19:03,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,19:07,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/21/2007,19:09,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/21/2007,19:10,1527.50,1527.50,1527.25,1527.25,75,210,285.00
05/21/2007,19:12,1527.50,1527.50,1527.50,1527.50,100,0,100.00
05/21/2007,19:13,1527.50,1527.50,1527.50,1527.50,50,0,50.00
05/21/2007,19:14,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/21/2007,19:16,1527.50,1527.50,1527.50,1527.50,4,0,4.00
05/21/2007,19:17,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/21/2007,19:18,1527.25,1527.50,1527.25,1527.50,27,1,28.00
05/21/2007,19:20,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/21/2007,19:21,1527.75,1527.75,1527.75,1527.75,131,0,131.00
05/21/2007,19:22,1527.75,1527.75,1527.50,1527.50,17,1,18.00
05/21/2007,19:23,1527.75,1528.00,1527.75,1528.00,105,0,105.00
05/21/2007,19:24,1528.00,1528.00,1527.50,1527.50,8,18,26.00
05/21/2007,19:25,1527.75,1527.75,1527.75,1527.75,20,0,20.00
05/21/2007,19:26,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,19:27,1527.75,1527.75,1527.50,1527.50,1,1,2.00
05/21/2007,19:28,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,19:29,1527.75,1527.75,1527.75,1527.75,26,0,26.00
05/21/2007,19:30,1527.75,1528.00,1527.75,1527.75,5,17,22.00
05/21/2007,19:31,1527.75,1527.75,1527.75,1527.75,0,6,6.00
05/21/2007,19:35,1527.50,1527.50,1527.50,1527.50,0,10,10.00
05/21/2007,19:36,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,19:37,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,19:43,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/21/2007,19:49,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/21/2007,19:50,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,19:58,1527.50,1527.50,1527.50,1527.50,0,15,15.00
05/21/2007,20:03,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,20:04,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,20:06,1527.50,1527.50,1527.50,1527.50,0,5,5.00
05/21/2007,20:08,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,20:09,1527.75,1527.75,1527.75,1527.75,10,0,10.00
05/21/2007,20:17,1527.75,1527.75,1527.75,1527.75,3,0,3.00
05/21/2007,20:18,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,20:19,1527.75,1527.75,1527.75,1527.75,80,0,80.00
05/21/2007,20:20,1527.75,1527.75,1527.75,1527.75,5,0,5.00
05/21/2007,20:23,1527.75,1527.75,1527.75,1527.75,71,0,71.00
05/21/2007,20:27,1527.50,1527.50,1527.50,1527.50,0,40,40.00
05/21/2007,20:29,1527.50,1527.50,1527.50,1527.50,0,10,10.00
05/21/2007,20:30,1527.75,1527.75,1527.75,1527.75,158,0,158.00
05/21/2007,20:37,1528.00,1528.00,1528.00,1528.00,2,0,2.00
05/21/2007,20:39,1528.00,1528.00,1528.00,1528.00,2,0,2.00
05/21/2007,20:42,1527.75,1527.75,1527.75,1527.75,0,5,5.00
05/21/2007,20:43,1527.75,1527.75,1527.75,1527.75,0,3,3.00
05/21/2007,20:44,1527.75,1527.75,1527.75,1527.75,0,2,2.00
05/21/2007,20:46,1527.75,1527.75,1527.75,1527.75,0,2,2.00
05/21/2007,20:47,1528.00,1528.00,1528.00,1528.00,67,0,67.00
05/21/2007,20:48,1528.00,1528.00,1528.00,1528.00,2,0,2.00
05/21/2007,20:49,1528.00,1528.00,1528.00,1528.00,4,0,4.00
05/21/2007,20:57,1528.00,1528.00,1528.00,1528.00,1,0,1.00
05/21/2007,20:58,1528.00,1528.00,1527.75,1527.75,5,101,106.00
05/21/2007,20:59,1527.75,1527.75,1527.50,1527.50,0,15,15.00
05/21/2007,21:00,1527.50,1527.75,1527.50,1527.75,16,6,22.00
05/21/2007,21:01,1527.50,1527.50,1527.50,1527.50,0,20,20.00
05/21/2007,21:02,1527.50,1527.50,1527.25,1527.25,0,2,2.00
05/21/2007,21:03,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/21/2007,21:05,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/21/2007,21:06,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/21/2007,21:07,1527.25,1527.25,1527.25,1527.25,0,4,4.00
05/21/2007,21:11,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/21/2007,21:12,1527.25,1527.50,1527.25,1527.50,4,1,5.00
05/21/2007,21:23,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,21:24,1527.25,1527.25,1527.25,1527.25,0,6,6.00
05/21/2007,21:25,1527.50,1527.50,1527.50,1527.50,3,0,3.00
05/21/2007,21:26,1527.50,1527.50,1527.50,1527.50,69,0,69.00
05/21/2007,21:27,1527.50,1527.50,1527.50,1527.50,3,0,3.00
05/21/2007,21:28,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/21/2007,21:29,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/21/2007,21:30,1527.50,1527.50,1527.50,1527.50,0,22,22.00
05/21/2007,21:31,1527.50,1527.50,1527.50,1527.50,0,5,5.00
05/21/2007,21:34,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,21:35,1527.50,1527.50,1527.50,1527.50,0,2,2.00
05/21/2007,21:40,1527.50,1527.50,1527.25,1527.50,1,2,3.00
05/21/2007,21:47,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,21:49,1527.50,1527.50,1527.50,1527.50,5,0,5.00
05/21/2007,21:50,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,21:51,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,21:56,1527.50,1527.50,1527.50,1527.50,50,0,50.00
05/21/2007,21:59,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,22:01,1527.50,1527.50,1527.50,1527.50,3,0,3.00
05/21/2007,22:02,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/21/2007,22:03,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,22:04,1527.50,1527.50,1527.50,1527.50,22,0,22.00
05/21/2007,22:05,1527.50,1527.50,1527.25,1527.25,2,3,5.00
05/21/2007,22:09,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/21/2007,22:11,1527.25,1527.75,1527.25,1527.75,20,10,30.00
05/21/2007,22:13,1527.25,1527.50,1527.25,1527.50,1,4,5.00
05/21/2007,22:14,1527.25,1527.25,1527.25,1527.25,0,20,20.00
05/21/2007,22:15,1527.25,1527.25,1527.25,1527.25,0,30,30.00
05/21/2007,22:17,1527.50,1527.50,1527.50,1527.50,11,0,11.00
05/21/2007,22:18,1527.50,1527.50,1527.50,1527.50,34,0,34.00
05/21/2007,22:19,1527.25,1527.25,1527.25,1527.25,0,5,5.00
05/21/2007,22:20,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/21/2007,22:24,1527.25,1527.50,1527.25,1527.50,5,1,6.00
05/21/2007,22:25,1527.50,1527.50,1527.50,1527.50,35,0,35.00
05/21/2007,22:26,1527.25,1527.50,1527.25,1527.50,2,1,3.00
05/21/2007,22:27,1527.50,1527.50,1527.50,1527.50,8,0,8.00
05/21/2007,22:28,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,22:29,1527.75,1528.00,1527.75,1527.75,665,2,667.00
05/21/2007,22:30,1528.00,1528.00,1528.00,1528.00,10,0,10.00
05/21/2007,22:31,1527.75,1527.75,1527.75,1527.75,0,24,24.00
05/21/2007,22:32,1527.75,1527.75,1527.75,1527.75,0,11,11.00
05/21/2007,22:34,1527.75,1527.75,1527.75,1527.75,0,5,5.00
05/21/2007,22:36,1528.00,1528.00,1528.00,1528.00,14,0,14.00
05/21/2007,22:38,1528.00,1528.00,1528.00,1528.00,1,0,1.00
05/21/2007,22:41,1528.00,1528.00,1528.00,1528.00,1,0,1.00
05/21/2007,22:44,1528.00,1528.00,1527.75,1527.75,1,12,13.00
05/21/2007,22:45,1527.75,1527.75,1527.75,1527.75,0,50,50.00
05/21/2007,22:46,1527.75,1527.75,1527.75,1527.75,0,11,11.00
05/21/2007,22:47,1527.75,1527.75,1527.75,1527.75,0,43,43.00
05/21/2007,22:48,1527.50,1527.75,1527.50,1527.75,1,1,2.00
05/21/2007,22:53,1527.50,1527.50,1527.50,1527.50,0,1,1.00
05/21/2007,23:01,1527.75,1527.75,1527.75,1527.75,7,0,7.00
05/21/2007,23:02,1527.75,1527.75,1527.75,1527.75,10,0,10.00
05/21/2007,23:03,1527.75,1527.75,1527.75,1527.75,9,0,9.00
05/21/2007,23:05,1527.75,1527.75,1527.75,1527.75,19,0,19.00
05/21/2007,23:06,1527.50,1527.50,1527.50,1527.50,0,46,46.00
05/21/2007,23:07,1527.50,1527.50,1527.50,1527.50,0,3,3.00
05/21/2007,23:08,1527.50,1527.50,1527.50,1527.50,0,14,14.00
05/21/2007,23:13,1527.50,1527.50,1527.50,1527.50,0,15,15.00
05/21/2007,23:14,1527.50,1527.50,1527.25,1527.25,0,40,40.00
05/21/2007,23:16,1527.25,1527.25,1527.25,1527.25,0,3,3.00
05/21/2007,23:17,1527.50,1527.50,1527.50,1527.50,10,0,10.00
05/21/2007,23:18,1527.50,1527.50,1527.25,1527.25,28,30,58.00
05/21/2007,23:24,1527.50,1527.50,1527.50,1527.50,10,0,10.00
05/21/2007,23:25,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,23:27,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,23:35,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,23:36,1527.50,1527.50,1527.50,1527.50,4,0,4.00
05/21/2007,23:41,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,23:44,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/21/2007,23:46,1527.50,1527.50,1527.50,1527.50,50,0,50.00
05/21/2007,23:49,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/21/2007,23:50,1527.50,1527.50,1527.50,1527.50,60,0,60.00
05/21/2007,23:51,1527.50,1527.50,1527.50,1527.50,9,0,9.00
05/21/2007,23:52,1527.50,1527.50,1527.50,1527.50,81,0,81.00
05/21/2007,23:53,1527.75,1527.75,1527.75,1527.75,6,0,6.00
05/21/2007,23:54,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/21/2007,23:57,1527.75,1527.75,1527.50,1527.50,5,3,8.00
05/21/2007,23:59,1527.50,1527.50,1527.50,1527.50,0,30,30.00
05/22/2007,00:00,1527.50,1527.50,1527.50,1527.50,0,60,60.00
05/22/2007,00:07,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/22/2007,00:09,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/22/2007,00:10,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/22/2007,00:12,1527.50,1527.50,1527.50,1527.50,77,0,77.00
05/22/2007,00:13,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/22/2007,00:19,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/22/2007,00:20,1527.75,1527.75,1527.75,1527.75,1,0,1.00
05/22/2007,00:23,1527.75,1527.75,1527.75,1527.75,2,0,2.00
05/22/2007,00:25,1527.75,1527.75,1527.75,1527.75,19,0,19.00
05/22/2007,00:26,1527.75,1527.75,1527.25,1527.50,30,141,171.00
05/22/2007,00:28,1527.25,1527.25,1527.00,1527.00,0,222,222.00
05/22/2007,00:29,1527.00,1527.25,1527.00,1527.25,7,56,63.00
05/22/2007,00:31,1527.25,1527.25,1527.25,1527.25,2,0,2.00
05/22/2007,00:33,1527.25,1527.25,1527.25,1527.25,1,0,1.00
05/22/2007,00:35,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/22/2007,00:36,1527.25,1527.50,1527.25,1527.25,348,2,350.00
05/22/2007,00:37,1527.50,1527.75,1527.50,1527.75,12,0,12.00
05/22/2007,00:38,1527.50,1527.50,1527.50,1527.50,0,22,22.00
05/22/2007,00:40,1527.25,1527.25,1527.25,1527.25,0,13,13.00
05/22/2007,00:42,1527.50,1527.50,1527.50,1527.50,2,0,2.00
05/22/2007,00:43,1527.50,1527.50,1527.50,1527.50,77,0,77.00
05/22/2007,00:45,1527.25,1527.25,1527.25,1527.25,0,93,93.00
05/22/2007,00:47,1527.25,1527.25,1527.25,1527.25,0,3,3.00
05/22/2007,00:48,1527.50,1527.50,1527.50,1527.50,100,0,100.00
05/22/2007,00:49,1527.50,1527.50,1527.50,1527.50,20,0,20.00
05/22/2007,00:50,1527.50,1527.50,1527.50,1527.50,1,0,1.00
05/22/2007,00:51,1527.25,1527.50,1527.25,1527.50,8,1,9.00
05/22/2007,00:52,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/22/2007,00:55,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/22/2007,00:56,1527.50,1527.50,1527.50,1527.50,395,0,395.00
05/22/2007,00:57,1527.50,1527.75,1527.50,1527.50,11,10,21.00
05/22/2007,00:58,1527.50,1527.50,1527.50,1527.50,0,40,40.00
05/22/2007,00:59,1527.75,1528.00,1527.75,1528.00,81,0,81.00
05/22/2007,01:00,1528.00,1528.75,1528.00,1528.50,560,100,660.00
05/22/2007,01:01,1528.50,1528.50,1528.50,1528.50,74,0,74.00
05/22/2007,01:02,1528.50,1528.75,1528.50,1528.50,25,6,31.00
05/22/2007,01:03,1528.50,1528.75,1528.50,1528.75,57,100,157.00
05/22/2007,01:04,1528.75,1528.75,1528.75,1528.75,26,0,26.00
05/22/2007,01:05,1528.50,1528.75,1528.25,1528.50,9,257,266.00
05/22/2007,01:06,1528.50,1528.50,1528.25,1528.25,119,230,349.00
05/22/2007,01:07,1528.50,1528.50,1528.50,1528.50,23,0,23.00
05/22/2007,01:08,1528.25,1528.50,1528.25,1528.50,32,16,48.00
05/22/2007,01:09,1528.50,1528.50,1528.50,1528.50,4,0,4.00
05/22/2007,01:10,1528.50,1528.50,1528.50,1528.50,31,0,31.00
05/22/2007,01:11,1528.25,1528.50,1528.25,1528.50,6,11,17.00
05/22/2007,01:12,1528.25,1528.25,1528.25,1528.25,0,51,51.00
05/22/2007,01:13,1528.50,1528.50,1528.50,1528.50,77,0,77.00
05/22/2007,01:14,1528.75,1528.75,1528.75,1528.75,1,0,1.00
05/22/2007,01:15,1528.75,1528.75,1528.75,1528.75,1,0,1.00
05/22/2007,01:17,1528.50,1528.50,1528.50,1528.50,0,1,1.00
05/22/2007,01:18,1528.50,1528.50,1528.50,1528.50,0,2,2.00
05/22/2007,01:19,1528.50,1528.50,1528.25,1528.25,0,16,16.00
05/22/2007,01:20,1528.50,1528.75,1528.25,1528.25,20,1,21.00
05/22/2007,01:21,1528.50,1528.50,1528.25,1528.50,3,1,4.00
05/22/2007,01:22,1528.50,1528.50,1528.50,1528.50,2,0,2.00
05/22/2007,01:23,1528.50,1528.50,1528.50,1528.50,1,0,1.00
05/22/2007,01:24,1528.25,1528.25,1528.25,1528.25,0,1,1.00
05/22/2007,01:25,1528.50,1528.50,1528.50,1528.50,5,0,5.00
05/22/2007,01:26,1528.50,1528.50,1528.50,1528.50,2,0,2.00
05/22/2007,01:27,1528.75,1528.75,1528.50,1528.50,3,7,10.00
05/22/2007,01:28,1528.50,1528.50,1528.50,1528.50,0,24,24.00
05/22/2007,01:29,1528.50,1528.50,1528.50,1528.50,0,102,102.00
05/22/2007,01:30,1528.50,1528.50,1528.25,1528.25,0,66,66.00
05/22/2007,01:31,1528.25,1528.75,1528.25,1528.75,16,1,17.00
05/22/2007,01:32,1528.50,1528.50,1528.50,1528.50,0,6,6.00
05/22/2007,01:33,1528.50,1528.50,1528.50,1528.50,0,115,115.00
05/22/2007,01:34,1528.75,1528.75,1528.50,1528.50,1,44,45.00
05/22/2007,01:35,1528.50,1528.50,1528.50,1528.50,0,5,5.00
05/22/2007,01:37,1528.50,1528.50,1528.25,1528.25,0,4,4.00
05/22/2007,01:38,1528.25,1528.50,1528.25,1528.50,75,1,76.00
05/22/2007,01:40,1528.50,1528.75,1528.50,1528.50,73,100,173.00
05/22/2007,01:41,1528.50,1528.75,1528.50,1528.75,1,3,4.00
05/22/2007,01:43,1528.50,1528.50,1528.50,1528.50,0,4,4.00
05/22/2007,01:44,1528.50,1528.50,1528.50,1528.50,0,15,15.00
05/22/2007,01:45,1528.50,1528.50,1528.50,1528.50,0,66,66.00
05/22/2007,01:47,1528.50,1528.50,1528.25,1528.50,15,97,112.00
05/22/2007,01:48,1528.25,1528.25,1528.25,1528.25,0,2,2.00
05/22/2007,01:49,1528.50,1528.50,1528.50,1528.50,15,0,15.00
05/22/2007,01:50,1528.50,1528.50,1528.50,1528.50,1,0,1.00
05/22/2007,01:53,1528.75,1528.75,1528.75,1528.75,7,0,7.00
05/22/2007,01:54,1528.50,1528.50,1528.50,1528.50,0,41,41.00
05/22/2007,01:55,1528.50,1528.75,1528.50,1528.75,3,3,6.00
05/22/2007,01:56,1528.75,1528.75,1528.50,1528.75,28,1,29.00
05/22/2007,01:57,1528.50,1528.50,1528.50,1528.50,0,1,1.00
05/22/2007,01:58,1528.50,1528.50,1528.50,1528.50,0,2,2.00
05/22/2007,01:59,1528.75,1528.75,1528.75,1528.75,5,0,5.00
05/22/2007,02:00,1528.75,1528.75,1528.50,1528.50,6,28,34.00
05/22/2007,02:01,1528.75,1528.75,1528.50,1528.50,89,35,124.00
05/22/2007,02:02,1528.50,1528.50,1528.50,1528.50,0,393,393.00
05/22/2007,02:03,1528.50,1528.50,1528.25,1528.50,22,20,42.00
05/22/2007,02:04,1528.25,1528.25,1528.25,1528.25,0,95,95.00
05/22/2007,02:05,1528.50,1528.50,1528.25,1528.25,1,62,63.00
05/22/2007,02:06,1528.25,1528.50,1528.25,1528.50,72,10,82.00
05/22/2007,02:07,1528.50,1528.75,1528.50,1528.75,6,1,7.00
05/22/2007,02:08,1528.75,1528.75,1528.50,1528.50,1,100,101.00
05/22/2007,02:09,1528.50,1528.75,1528.25,1528.25,1,249,250.00
05/22/2007,02:11,1528.25,1528.50,1528.25,1528.25,2,29,31.00
05/22/2007,02:12,1528.50,1528.50,1528.50,1528.50,30,0,30.00
05/22/2007,02:13,1528.50,1528.75,1528.50,1528.75,4,0,4.00
05/22/2007,02:14,1528.75,1528.75,1528.50,1528.75,6,20,26.00
05/22/2007,02:16,1528.50,1528.50,1528.25,1528.50,25,108,133.00
05/22/2007,02:17,1528.50,1528.75,1528.50,1528.50,69,105,174.00
05/22/2007,02:18,1528.50,1528.50,1528.50,1528.50,0,80,80.00
05/22/2007,02:19,1528.50,1528.75,1528.25,1528.25,2,207,209.00
05/22/2007,02:20,1528.25,1528.25,1528.25,1528.25,0,112,112.00
05/22/2007,02:21,1528.25,1528.25,1528.25,1528.25,0,4,4.00
05/22/2007,02:22,1528.25,1528.25,1528.25,1528.25,0,108,108.00
05/22/2007,02:23,1528.25,1528.25,1528.25,1528.25,0,41,41.00
05/22/2007,02:24,1528.25,1528.25,1528.25,1528.25,0,58,58.00
05/22/2007,02:25,1528.25,1528.25,1528.25,1528.25,0,45,45.00
05/22/2007,02:26,1528.50,1528.50,1528.25,1528.25,75,344,419.00
05/22/2007,02:27,1528.25,1528.25,1528.00,1528.00,1,194,195.00
05/22/2007,02:28,1528.25,1528.25,1527.50,1527.75,28,169,197.00
05/22/2007,02:29,1527.75,1527.75,1527.75,1527.75,0,35,35.00
05/22/2007,02:30,1527.75,1527.75,1527.75,1527.75,0,38,38.00
05/22/2007,02:31,1527.75,1527.75,1527.75,1527.75,0,30,30.00
05/22/2007,02:32,1527.50,1527.75,1527.50,1527.75,4,60,64.00
05/22/2007,02:33,1527.50,1527.75,1527.50,1527.50,2,145,147.00
05/22/2007,02:34,1527.50,1527.50,1527.25,1527.50,3,50,53.00
05/22/2007,02:35,1527.50,1527.75,1527.50,1527.50,116,62,178.00
05/22/2007,02:36,1527.50,1527.75,1527.25,1527.25,1,61,62.00
05/22/2007,02:37,1527.25,1527.50,1527.00,1527.25,6,152,158.00
05/22/2007,02:38,1527.00,1527.25,1527.00,1527.25,2,2,4.00
05/22/2007,02:39,1527.25,1527.50,1527.25,1527.50,91,0,91.00
05/22/2007,02:40,1527.50,1527.50,1527.25,1527.25,3,2,5.00
05/22/2007,02:41,1527.50,1527.50,1527.25,1527.25,1,59,60.00
05/22/2007,02:42,1527.25,1527.25,1526.75,1527.25,74,172,246.00
05/22/2007,02:43,1527.25,1527.50,1527.25,1527.25,28,6,34.00
05/22/2007,02:44,1527.25,1527.25,1527.00,1527.00,18,96,114.00
05/22/2007,02:45,1527.00,1527.25,1527.00,1527.25,1,29,30.00
05/22/2007,02:46,1527.00,1527.25,1527.00,1527.00,3,47,50.00
05/22/2007,02:47,1527.00,1527.50,1527.00,1527.50,157,68,225.00
05/22/2007,02:48,1527.50,1527.50,1527.25,1527.50,2,100,102.00
05/22/2007,02:49,1527.25,1527.50,1527.00,1527.50,11,31,42.00
05/22/2007,02:50,1527.50,1527.75,1527.50,1527.50,97,68,165.00
05/22/2007,02:51,1527.50,1527.50,1527.00,1527.25,1,133,134.00
05/22/2007,02:52,1527.25,1527.50,1527.25,1527.50,152,2,154.00
05/22/2007,02:53,1527.50,1527.50,1527.50,1527.50,115,0,115.00
05/22/2007,02:54,1527.50,1528.00,1527.50,1527.75,230,53,283.00
05/22/2007,02:55,1527.50,1527.75,1527.50,1527.50,52,15,67.00
05/22/2007,02:56,1527.75,1527.75,1527.50,1527.50,1,5,6.00
05/22/2007,02:57,1527.50,1527.75,1527.50,1527.75,1,4,5.00
05/22/2007,02:58,1527.75,1527.75,1527.75,1527.75,397,0,397.00
05/22/2007,02:59,1528.00,1528.00,1527.75,1527.75,2,1,3.00
05/22/2007,03:00,1527.75,1528.00,1527.75,1528.00,17,60,77.00
05/22/2007,03:01,1528.00,1528.00,1527.75,1527.75,62,6,68.00
05/22/2007,03:02,1528.00,1528.25,1528.00,1528.25,119,0,119.00
05/22/2007,03:03,1528.25,1528.25,1527.75,1528.00,83,77,160.00
05/22/2007,03:04,1528.00,1528.25,1528.00,1528.25,4,0,4.00
05/22/2007,03:07,1528.25,1528.25,1528.00,1528.00,50,51,101.00
05/22/2007,03:08,1528.00,1528.00,1528.00,1528.00,0,103,103.00
05/22/2007,03:09,1528.00,1528.00,1527.75,1527.75,0,86,86.00
05/22/2007,03:10,1528.00,1528.00,1527.75,1527.75,289,1,290.00
05/22/2007,03:11,1528.00,1528.00,1528.00,1528.00,16,0,16.00
05/22/2007,03:12,1528.00,1528.00,1528.00,1528.00,2,0,2.00
05/22/2007,03:14,1528.25,1528.25,1528.00,1528.00,13,134,147.00
05/22/2007,03:15,1528.00,1528.25,1528.00,1528.00,64,2,66.00
05/22/2007,03:16,1528.25,1528.50,1528.25,1528.25,84,1,85.00
05/22/2007,03:17,1528.50,1528.50,1528.25,1528.25,60,4,64.00
05/22/2007,03:18,1528.25,1528.50,1528.25,1528.25,30,30,60.00
05/22/2007,03:19,1528.25,1528.50,1528.25,1528.25,60,72,132.00
05/22/2007,03:20,1528.25,1528.50,1528.25,1528.50,94,3,97.00
05/22/2007,03:21,1528.50,1528.50,1528.25,1528.50,97,8,105.00
05/22/2007,03:22,1528.50,1528.50,1528.25,1528.50,43,1,44.00
05/22/2007,03:23,1528.50,1528.50,1528.50,1528.50,52,0,52.00
05/22/2007,03:24,1528.50,1528.50,1528.50,1528.50,15,0,15.00
05/22/2007,03:25,1528.50,1528.75,1528.50,1528.50,12,76,88.00
05/22/2007,03:26,1528.50,1528.50,1528.50,1528.50,0,92,92.00
05/22/2007,03:27,1528.50,1528.50,1528.50,1528.50,0,160,160.00
05/22/2007,03:28,1528.50,1528.50,1528.50,1528.50,0,3,3.00
05/22/2007,03:29,1528.50,1528.50,1528.25,1528.25,0,16,16.00
05/22/2007,03:30,1528.25,1528.50,1528.25,1528.50,1,265,266.00
05/22/2007,03:31,1528.25,1528.25,1528.25,1528.25,0,102,102.00
05/22/2007,03:32,1528.25,1528.25,1528.25,1528.25,0,8,8.00
05/22/2007,03:33,1528.25,1528.25,1528.00,1528.25,6,132,138.00
05/22/2007,03:34,1528.25,1528.50,1528.25,1528.25,75,1,76.00
05/22/2007,03:35,1528.25,1528.50,1528.25,1528.25,179,59,238.00
05/22/2007,03:36,1528.25,1528.25,1528.25,1528.25,0,75,75.00
05/22/2007,03:37,1528.50,1528.50,1528.50,1528.50,57,0,57.00
05/22/2007,03:38,1528.50,1528.50,1528.50,1528.50,2,0,2.00
05/22/2007,03:39,1528.50,1528.50,1528.25,1528.50,87,2,89.00
05/22/2007,03:40,1528.25,1528.50,1528.25,1528.50,139,178,317.00
05/22/2007,03:41,1528.50,1528.50,1528.50,1528.50,36,0,36.00
05/22/2007,03:42,1528.50,1528.50,1528.25,1528.25,3,34,37.00
05/22/2007,03:43,1528.50,1528.75,1528.50,1528.50,45,9,54.00
05/22/2007,03:44,1528.75,1528.75,1528.50,1528.50,20,54,74.00
05/22/2007,03:46,1528.50,1528.50,1528.50,1528.50,0,25,25.00
05/22/2007,03:47,1528.50,1528.50,1528.50,1528.50,0,96,96.00
05/22/2007,03:48,1528.75,1528.75,1528.50,1528.50,1,1,2.00
05/22/2007,03:49,1528.50,1528.50,1528.50,1528.50,0,119,119.00
05/22/2007,03:50,1528.50,1528.50,1528.50,1528.50,0,7,7.00
05/22/2007,03:53,1528.25,1528.50,1528.25,1528.50,80,1,81.00
05/22/2007,03:54,1528.50,1528.50,1528.50,1528.50,5,0,5.00
05/22/2007,03:55,1528.50,1528.75,1528.50,1528.75,323,0,323.00
05/22/2007,03:56,1528.75,1529.00,1528.75,1529.00,368,8,376.00
05/22/2007,03:57,1528.75,1529.50,1528.75,1529.50,800,207,1007.00
05/22/2007,03:58,1529.50,1529.50,1529.00,1529.25,48,90,138.00
05/22/2007,03:59,1529.00,1529.25,1528.75,1529.25,76,103,179.00
05/22/2007,04:00,1529.00,1529.25,1528.75,1529.25,123,56,179.00
05/22/2007,04:01,1529.25,1529.50,1528.75,1529.50,762,250,1012.00
05/22/2007,04:02,1529.50,1529.50,1529.00,1529.00,52,171,223.00
05/22/2007,04:03,1529.00,1529.25,1529.00,1529.00,112,87,199.00
05/22/2007,04:04,1529.00,1529.00,1529.00,1529.00,0,228,228.00
05/22/2007,04:05,1529.00,1529.00,1529.00,1529.00,0,25,25.00
05/22/2007,04:06,1529.00,1529.00,1528.50,1528.75,17,130,147.00
05/22/2007,04:07,1528.75,1528.75,1528.50,1528.75,147,1,148.00
05/22/2007,04:08,1528.75,1528.75,1528.50,1528.75,69,141,210.00
05/22/2007,04:09,1528.50,1528.75,1528.50,1528.50,2,89,91.00
05/22/2007,04:10,1528.75,1528.75,1528.50,1528.75,450,24,474.00
05/22/2007,04:11,1528.75,1528.75,1528.25,1528.50,104,750,854.00
05/22/2007,04:12,1528.25,1528.50,1528.25,1528.50,1,1,2.00
05/22/2007,04:13,1528.50,1528.75,1528.50,1528.75,206,1,207.00
05/22/2007,04:14,1528.75,1528.75,1528.50,1528.75,11,64,75.00
05/22/2007,04:15,1528.75,1528.75,1528.75,1528.75,75,0,75.00
05/22/2007,04:16,1529.00,1529.25,1529.00,1529.25,187,0,187.00
05/22/2007,04:17,1529.25,1529.25,1529.00,1529.00,50,56,106.00
05/22/2007,04:18,1529.00,1529.00,1528.75,1528.75,0,15,15.00
05/22/2007,04:19,1529.00,1529.00,1528.75,1528.75,4,7,11.00
05/22/2007,04:20,1528.75,1529.00,1528.75,1529.00,135,3,138.00
05/22/2007,04:21,1529.00,1529.00,1529.00,1529.00,11,0,11.00
05/22/2007,04:22,1529.00,1529.00,1529.00,1529.00,3,0,3.00
05/22/2007,04:24,1529.00,1529.00,1529.00,1529.00,5,0,5.00
05/22/2007,04:25,1528.75,1529.00,1528.75,1528.75,3,145,148.00
05/22/2007,04:26,1528.75,1528.75,1528.50,1528.75,83,36,119.00
05/22/2007,04:27,1529.00,1529.00,1529.00,1529.00,36,0,36.00
05/22/2007,04:28,1529.00,1529.00,1529.00,1529.00,1,0,1.00
05/22/2007,04:29,1529.00,1529.00,1529.00,1529.00,105,0,105.00
05/22/2007,04:30,1529.00,1529.00,1529.00,1529.00,135,0,135.00
05/22/2007,04:31,1529.00,1529.00,1529.00,1529.00,20,0,20.00
05/22/2007,04:32,1529.00,1529.00,1529.00,1529.00,66,0,66.00
05/22/2007,04:33,1529.00,1529.25,1528.75,1529.00,18,4,22.00
05/22/2007,04:34,1529.00,1529.00,1529.00,1529.00,0,11,11.00
05/22/2007,04:35,1529.00,1529.00,1528.75,1529.00,1,14,15.00
05/22/2007,04:36,1529.00,1529.00,1529.00,1529.00,1,0,1.00
05/22/2007,04:37,1529.00,1529.00,1529.00,1529.00,42,0,42.00
05/22/2007,04:38,1529.00,1529.25,1529.00,1529.25,68,0,68.00
05/22/2007,04:39,1529.25,1529.25,1529.00,1529.00,30,1,31.00
05/22/2007,04:40,1529.25,1529.50,1529.25,1529.50,216,1,217.00
05/22/2007,04:41,1529.50,1529.50,1529.50,1529.50,2,0,2.00
05/22/2007,04:42,1529.25,1529.25,1529.00,1529.00,4,142,146.00
05/22/2007,04:43,1529.00,1529.00,1529.00,1529.00,0,77,77.00
05/22/2007,04:44,1529.00,1529.00,1529.00,1529.00,0,3,3.00
05/22/2007,04:45,1529.00,1529.00,1529.00,1529.00,0,51,51.00
05/22/2007,04:46,1528.75,1529.00,1528.75,1528.75,1,26,27.00
05/22/2007,04:48,1529.00,1529.00,1529.00,1529.00,41,0,41.00
05/22/2007,04:49,1529.00,1529.00,1529.00,1529.00,2,0,2.00
05/22/2007,04:50,1529.00,1529.25,1529.00,1529.25,45,0,45.00
05/22/2007,04:51,1529.25,1529.25,1529.00,1529.00,3,5,8.00
05/22/2007,04:52,1529.25,1529.50,1529.25,1529.25,143,15,158.00
05/22/2007,04:53,1529.25,1529.25,1529.00,1529.00,0,81,81.00
05/22/2007,04:54,1529.25,1529.25,1529.25,1529.25,12,0,12.00
05/22/2007,04:55,1529.25,1529.25,1529.00,1529.00,1,125,126.00
05/22/2007,04:56,1529.00,1529.00,1529.00,1529.00,0,88,88.00
05/22/2007,04:57,1529.25,1529.25,1529.25,1529.25,151,0,151.00
05/22/2007,04:58,1529.25,1529.25,1529.00,1529.00,3,5,8.00
05/22/2007,05:00,1529.00,1529.00,1529.00,1529.00,0,2,2.00
05/22/2007,05:01,1529.25,1529.25,1529.25,1529.25,4,0,4.00
05/22/2007,05:02,1529.00,1529.00,1529.00,1529.00,0,1,1.00
05/22/2007,05:03,1529.25,1529.25,1529.25,1529.25,15,0,15.00
05/22/2007,05:04,1529.25,1529.50,1529.25,1529.50,138,0,138.00
05/22/2007,05:05,1529.50,1529.50,1529.25,1529.50,23,13,36.00
05/22/2007,05:06,1529.50,1529.75,1529.25,1529.25,193,113,306.00
05/22/2007,05:07,1529.50,1529.75,1529.50,1529.75,65,19,84.00
05/22/2007,05:08,1529.50,1529.50,1529.25,1529.25,34,80,114.00
05/22/2007,05:09,1529.50,1529.50,1529.25,1529.25,1,76,77.00
05/22/2007,05:10,1529.25,1529.50,1529.25,1529.50,1,9,10.00
05/22/2007,05:11,1529.25,1529.25,1529.00,1529.25,7,100,107.00
05/22/2007,05:12,1529.25,1529.50,1529.25,1529.50,3,0,3.00
05/22/2007,05:13,1529.50,1529.50,1529.25,1529.25,1,314,315.00
05/22/2007,05:14,1529.25,1529.25,1529.25,1529.25,0,1,1.00
05/22/2007,05:15,1529.00,1529.25,1529.00,1529.25,3,1,4.00
05/22/2007,05:16,1529.00,1529.25,1529.00,1529.25,8,3,11.00
05/22/2007,05:17,1529.25,1529.25,1529.00,1529.00,20,13,33.00
05/22/2007,05:18,1529.25,1529.25,1529.25,1529.25,4,0,4.00
05/22/2007,05:19,1529.25,1529.25,1529.25,1529.25,6,0,6.00
05/22/2007,05:21,1529.00,1529.25,1529.00,1529.00,20,43,63.00
05/22/2007,05:22,1529.25,1529.25,1529.25,1529.25,1,0,1.00
05/22/2007,05:23,1529.25,1529.25,1529.25,1529.25,11,0,11.00
05/22/2007,05:24,1529.25,1529.25,1529.25,1529.25,9,0,9.00
05/22/2007,05:26,1529.00,1529.00,1529.00,1529.00,0,2,2.00
05/22/2007,05:27,1529.00,1529.25,1529.00,1529.25,2,1,3.00
05/22/2007,05:29,1529.25,1529.25,1529.25,1529.25,80,0,80.00
05/22/2007,05:30,1529.25,1529.25,1529.25,1529.25,149,0,149.00
05/22/2007,05:31,1529.50,1529.50,1529.50,1529.50,571,0,571.00
05/22/2007,05:32,1529.50,1529.50,1529.25,1529.25,4,5,9.00
05/22/2007,05:33,1529.50,1529.50,1529.50,1529.50,35,0,35.00
05/22/2007,05:34,1529.50,1529.50,1529.50,1529.50,16,0,16.00
05/22/2007,05:35,1529.50,1529.50,1529.50,1529.50,105,0,105.00
05/22/2007,05:36,1529.50,1529.50,1529.50,1529.50,117,0,117.00
05/22/2007,05:37,1529.50,1529.50,1529.50,1529.50,113,0,113.00
05/22/2007,05:38,1529.25,1529.25,1529.25,1529.25,0,1,1.00
05/22/2007,05:39,1529.25,1529.25,1529.25,1529.25,0,10,10.00
05/22/2007,05:40,1529.50,1529.75,1529.50,1529.50,213,1,214.00
05/22/2007,05:41,1529.50,1529.75,1529.50,1529.50,2,25,27.00
05/22/2007,05:42,1529.50,1529.50,1529.50,1529.50,0,316,316.00
05/22/2007,05:43,1529.25,1529.50,1529.25,1529.50,1,1,2.00
05/22/2007,05:44,1529.25,1529.50,1529.25,1529.50,11,10,21.00
05/22/2007,05:45,1529.50,1529.50,1529.50,1529.50,88,0,88.00
05/22/2007,05:46,1529.50,1529.75,1529.50,1529.75,452,0,452.00
05/22/2007,05:47,1529.50,1529.75,1529.50,1529.50,2,604,606.00
05/22/2007,05:48,1529.50,1529.50,1529.50,1529.50,0,2,2.00
05/22/2007,05:49,1529.75,1529.75,1529.75,1529.75,2,0,2.00
05/22/2007,05:50,1529.50,1529.50,1529.50,1529.50,0,32,32.00
05/22/2007,05:51,1529.50,1529.50,1529.50,1529.50,0,81,81.00
05/22/2007,05:52,1529.50,1529.50,1529.50,1529.50,0,9,9.00
05/22/2007,05:54,1529.50,1529.50,1529.50,1529.50,0,6,6.00
05/22/2007,05:56,1529.50,1529.75,1529.50,1529.75,1,26,27.00
05/22/2007,05:57,1529.50,1529.75,1529.50,1529.75,10,4,14.00
05/22/2007,05:59,1529.75,1529.75,1529.50,1529.50,1,26,27.00
05/22/2007,06:00,1529.50,1529.50,1529.50,1529.50,0,5,5.00
05/22/2007,06:01,1529.50,1529.50,1529.50,1529.50,0,134,134.00
05/22/2007,06:02,1529.50,1529.50,1529.50,1529.50,0,42,42.00
05/22/2007,06:03,1529.50,1529.75,1529.50,1529.50,1,105,106.00
05/22/2007,06:04,1529.50,1529.75,1529.25,1529.25,1,9,10.00
05/22/2007,06:05,1529.25,1529.50,1529.25,1529.50,25,3,28.00
05/22/2007,06:06,1529.50,1529.50,1529.50,1529.50,91,0,91.00
05/22/2007,06:07,1529.50,1529.50,1529.50,1529.50,5,0,5.00
05/22/2007,06:08,1529.50,1529.50,1529.50,1529.50,2,0,2.00
05/22/2007,06:09,1529.75,1529.75,1529.50,1529.50,2,2,4.00
05/22/2007,06:10,1529.50,1529.75,1529.50,1529.50,1,4,5.00
05/22/2007,06:11,1529.50,1529.75,1529.50,1529.50,20,230,250.00
05/22/2007,06:12,1529.50,1529.50,1529.50,1529.50,0,8,8.00
05/22/2007,06:13,1529.50,1529.50,1529.50,1529.50,0,5,5.00
05/22/2007,06:14,1529.50,1529.50,1529.50,1529.50,0,74,74.00
05/22/2007,06:15,1529.50,1529.50,1529.50,1529.50,0,90,90.00
05/22/2007,06:16,1529.50,1529.50,1529.50,1529.50,0,8,8.00
05/22/2007,06:17,1529.50,1529.50,1529.50,1529.50,0,8,8.00
05/22/2007,06:18,1529.75,1529.75,1529.50,1529.50,20,1,21.00
05/22/2007,06:19,1529.50,1529.50,1529.50,1529.50,0,10,10.00
05/22/2007,06:20,1529.50,1529.75,1529.50,1529.75,105,1,106.00
05/22/2007,06:21,1529.75,1529.75,1529.50,1529.75,5,2,7.00
05/22/2007,06:22,1529.50,1529.50,1529.50,1529.50,0,2,2.00
05/22/2007,06:23,1529.50,1529.50,1529.50,1529.50,0,40,40.00
05/22/2007,06:25,1529.50,1529.50,1529.50,1529.50,0,22,22.00
05/22/2007,06:26,1529.50,1529.50,1529.50,1529.50,0,127,127.00
05/22/2007,06:27,1529.50,1529.50,1529.25,1529.50,60,29,89.00
05/22/2007,06:28,1529.50,1529.50,1529.50,1529.50,76,0,76.00
05/22/2007,06:29,1529.50,1529.75,1529.50,1529.50,22,3,25.00
05/22/2007,06:30,1529.50,1529.50,1529.50,1529.50,0,3,3.00
05/22/2007,06:31,1529.50,1529.50,1529.50,1529.50,0,310,310.00
05/22/2007,06:32,1529.50,1529.75,1529.50,1529.50,5,90,95.00
05/22/2007,06:33,1529.50,1529.50,1529.50,1529.50,0,1,1.00
05/22/2007,06:34,1529.50,1529.50,1529.50,1529.50,0,5,5.00
05/22/2007,06:35,1529.50,1529.50,1529.25,1529.25,0,375,375.00
05/22/2007,06:36,1529.25,1529.50,1529.25,1529.50,200,2,202.00
05/22/2007,06:37,1529.50,1529.75,1529.50,1529.50,135,25,160.00
05/22/2007,06:38,1529.50,1529.50,1529.25,1529.25,0,219,219.00
05/22/2007,06:39,1529.25,1529.50,1529.25,1529.50,5,1,6.00
05/22/2007,06:40,1529.50,1529.50,1529.50,1529.50,43,0,43.00
05/22/2007,06:41,1529.50,1529.50,1529.50,1529.50,2,0,2.00
05/22/2007,06:42,1529.25,1529.50,1529.25,1529.50,6,6,12.00
05/22/2007,06:43,1529.25,1529.50,1529.25,1529.25,228,18,246.00
05/22/2007,06:44,1529.50,1529.50,1529.25,1529.25,10,10,20.00
05/22/2007,06:45,1529.25,1529.50,1529.25,1529.50,55,5,60.00
05/22/2007,06:46,1529.50,1529.50,1529.50,1529.50,2,0,2.00
05/22/2007,06:47,1529.25,1529.50,1529.25,1529.50,370,1,371.00
05/22/2007,06:48,1529.50,1529.50,1529.50,1529.50,105,0,105.00
05/22/2007,06:49,1529.50,1529.50,1529.25,1529.50,480,1,481.00
05/22/2007,06:50,1529.50,1529.75,1529.50,1529.75,35,33,68.00
05/22/2007,06:51,1529.75,1530.00,1529.75,1529.75,871,2,873.00
05/22/2007,06:52,1530.00,1530.00,1529.75,1529.75,13,32,45.00
05/22/2007,06:53,1530.00,1530.00,1529.75,1530.00,27,13,40.00
05/22/2007,06:54,1530.00,1530.00,1529.75,1529.75,2,3,5.00
05/22/2007,06:55,1529.75,1530.00,1529.75,1530.00,1,196,197.00
05/22/2007,06:56,1530.00,1530.00,1530.00,1530.00,162,0,162.00
05/22/2007,06:57,1530.00,1530.00,1530.00,1530.00,1,0,1.00
05/22/2007,06:58,1529.75,1529.75,1529.75,1529.75,0,5,5.00
05/22/2007,06:59,1529.75,1530.00,1529.75,1529.75,4,19,23.00
05/22/2007,07:00,1530.00,1530.00,1529.75,1529.75,1,7,8.00
05/22/2007,07:01,1529.75,1530.00,1529.75,1530.00,6,5,11.00
05/22/2007,07:02,1530.00,1530.25,1529.75,1530.00,533,37,570.00
05/22/2007,07:03,1529.75,1529.75,1529.75,1529.75,0,355,355.00
05/22/2007,07:04,1529.50,1529.75,1529.50,1529.50,96,24,120.00
05/22/2007,07:05,1529.75,1529.75,1529.50,1529.50,134,8,142.00
05/22/2007,07:06,1529.50,1529.75,1529.50,1529.75,3,29,32.00
05/22/2007,07:07,1529.75,1529.75,1529.50,1529.50,1,17,18.00
05/22/2007,07:08,1529.75,1530.00,1529.75,1530.00,370,0,370.00
05/22/2007,07:09,1530.00,1530.00,1530.00,1530.00,572,0,572.00
05/22/2007,07:10,1530.00,1530.25,1529.75,1530.00,138,106,244.00
05/22/2007,07:11,1530.00,1530.00,1530.00,1530.00,0,431,431.00
05/22/2007,07:12,1530.00,1530.25,1530.00,1530.00,1,576,577.00
05/22/2007,07:13,1530.00,1530.25,1530.00,1530.00,50,257,307.00
05/22/2007,07:14,1530.00,1530.25,1530.00,1530.25,104,3,107.00
05/22/2007,07:15,1530.25,1530.25,1530.00,1530.00,52,21,73.00
05/22/2007,07:16,1530.00,1530.25,1530.00,1530.25,101,86,187.00
05/22/2007,07:17,1530.25,1530.25,1530.00,1530.25,2,6,8.00
05/22/2007,07:18,1530.25,1530.25,1530.00,1530.00,1,289,290.00
05/22/2007,07:19,1530.00,1530.00,1529.75,1529.75,2,164,166.00
05/22/2007,07:20,1529.75,1530.00,1529.75,1529.75,3,3,6.00
05/22/2007,07:21,1529.75,1530.25,1529.75,1530.00,449,119,568.00
05/22/2007,07:22,1530.00,1530.25,1530.00,1530.00,28,145,173.00
05/22/2007,07:23,1530.00,1530.25,1529.75,1530.00,20,70,90.00
05/22/2007,07:24,1530.00,1530.00,1530.00,1530.00,0,102,102.00
05/22/2007,07:25,1530.00,1530.25,1530.00,1530.00,67,80,147.00
05/22/2007,07:26,1530.00,1530.00,1530.00,1530.00,0,16,16.00
05/22/2007,07:27,1530.00,1530.00,1530.00,1530.00,0,39,39.00
05/22/2007,07:28,1529.75,1530.25,1529.75,1530.00,360,58,418.00
05/22/2007,07:29,1530.00,1530.00,1530.00,1530.00,56,0,56.00
05/22/2007,07:30,1530.00,1530.00,1530.00,1530.00,331,0,331.00
05/22/2007,07:31,1530.00,1530.25,1530.00,1530.00,82,230,312.00
05/22/2007,07:32,1530.00,1530.25,1530.00,1530.00,5,193,198.00
05/22/2007,07:33,1530.00,1530.00,1529.75,1530.00,14,23,37.00
05/22/2007,07:34,1530.00,1530.00,1529.75,1529.75,6,527,533.00
05/22/2007,07:35,1529.75,1529.75,1529.25,1529.25,0,409,409.00
05/22/2007,07:36,1529.25,1529.50,1529.25,1529.50,220,553,773.00
05/22/2007,07:37,1529.25,1529.50,1529.25,1529.50,226,56,282.00
05/22/2007,07:38,1529.50,1529.75,1529.50,1529.50,21,46,67.00
05/22/2007,07:39,1529.50,1529.50,1529.50,1529.50,0,1,1.00
05/22/2007,07:40,1529.25,1529.25,1529.00,1529.25,159,335,494.00
05/22/2007,07:41,1529.25,1529.25,1529.25,1529.25,10,0,10.00
05/22/2007,07:42,1529.25,1529.50,1529.25,1529.50,133,0,133.00
05/22/2007,07:43,1529.25,1529.50,1529.25,1529.50,126,5,131.00
05/22/2007,07:44,1529.50,1529.50,1529.50,1529.50,19,0,19.00
05/22/2007,07:45,1529.25,1529.50,1529.25,1529.50,80,15,95.00
05/22/2007,07:46,1529.50,1529.50,1529.50,1529.50,5,0,5.00
05/22/2007,07:47,1529.50,1529.50,1529.50,1529.50,1,0,1.00
05/22/2007,07:48,1529.25,1529.50,1529.25,1529.25,4,3,7.00
05/22/2007,07:49,1529.50,1529.50,1529.25,1529.50,17,10,27.00
05/22/2007,07:50,1529.25,1529.50,1529.25,1529.50,10,3,13.00
05/22/2007,07:51,1529.25,1529.50,1529.25,1529.50,9,19,28.00
05/22/2007,07:52,1529.25,1529.50,1529.25,1529.50,54,1,55.00
05/22/2007,07:53,1529.25,1529.25,1529.00,1529.00,1,239,240.00
05/22/2007,07:54,1529.00,1529.25,1529.00,1529.25,176,1,177.00
05/22/2007,07:55,1529.50,1529.50,1529.50,1529.50,62,0,62.00
05/22/2007,07:56,1529.50,1529.50,1529.50,1529.50,2,0,2.00
05/22/2007,07:57,1529.50,1529.50,1529.25,1529.25,1,248,249.00
05/22/2007,07:58,1529.25,1529.25,1529.00,1529.00,0,33,33.00
05/22/2007,07:59,1529.25,1529.25,1529.00,1529.25,307,5,312.00
05/22/2007,08:00,1529.25,1529.50,1529.25,1529.50,7,0,7.00
05/22/2007,08:01,1529.25,1529.50,1529.25,1529.25,10,274,284.00
05/22/2007,08:02,1529.25,1529.50,1529.00,1529.50,100,25,125.00
05/22/2007,08:03,1529.25,1529.50,1529.25,1529.25,31,44,75.00
05/22/2007,08:04,1529.50,1529.50,1529.25,1529.50,26,4,30.00
05/22/2007,08:05,1529.25,1529.25,1529.00,1529.25,115,203,318.00
05/22/2007,08:06,1529.50,1529.50,1529.25,1529.25,191,13,204.00
05/22/2007,08:07,1529.25,1529.50,1529.25,1529.50,6,1,7.00
05/22/2007,08:08,1529.25,1529.50,1529.25,1529.25,111,17,128.00
05/22/2007,08:09,1529.25,1529.50,1529.25,1529.25,101,32,133.00
05/22/2007,08:10,1529.50,1529.75,1529.50,1529.75,394,15,409.00
05/22/2007,08:11,1529.50,1530.00,1529.50,1530.00,670,340,1010.00
05/22/2007,08:12,1530.00,1530.00,1529.25,1529.25,53,1143,1196.00
05/22/2007,08:13,1529.50,1529.50,1529.25,1529.25,8,1,9.00
05/22/2007,08:14,1529.25,1529.25,1529.00,1529.25,54,468,522.00
05/22/2007,08:15,1529.25,1529.25,1529.25,1529.25,26,0,26.00
05/22/2007,08:16,1529.50,1529.50,1529.25,1529.25,205,12,217.00
05/22/2007,08:17,1529.25,1529.50,1529.00,1529.25,12,259,271.00
05/22/2007,08:18,1529.00,1529.25,1528.75,1528.75,16,1659,1675.00
05/22/2007,08:19,1528.75,1529.25,1528.75,1529.00,521,525,1046.00
05/22/2007,08:20,1529.00,1529.25,1529.00,1529.00,11,20,31.00
05/22/2007,08:21,1529.00,1529.50,1529.00,1529.25,817,230,1047.00
05/22/2007,08:22,1529.25,1529.25,1529.00,1529.25,359,15,374.00
05/22/2007,08:23,1529.25,1529.25,1528.75,1529.00,289,792,1081.00
05/22/2007,08:24,1529.00,1529.00,1528.75,1529.00,528,4,532.00
05/22/2007,08:25,1529.00,1529.25,1528.75,1529.00,203,165,368.00
05/22/2007,08:26,1529.00,1529.00,1528.75,1528.75,447,10,457.00
05/22/2007,08:27,1528.75,1529.25,1528.50,1528.75,277,340,617.00
05/22/2007,08:28,1528.75,1529.00,1528.50,1528.75,126,28,154.00
05/22/2007,08:29,1528.75,1528.75,1528.50,1528.75,416,190,606.00
05/22/2007,08:30,1528.75,1529.00,1528.50,1528.75,33,609,642.00
05/22/2007,08:31,1528.75,1528.75,1528.25,1528.50,1636,2551,4187.00
05/22/2007,08:32,1528.25,1528.50,1528.00,1528.50,1385,1991,3376.00
05/22/2007,08:33,1528.50,1529.00,1528.50,1529.00,2363,1399,3762.00
05/22/2007,08:34,1529.00,1529.50,1528.75,1529.25,2440,1549,3989.00
05/22/2007,08:35,1529.25,1529.50,1528.75,1528.75,1363,1455,2818.00
05/22/2007,08:36,1528.75,1529.25,1528.75,1529.00,794,1369,2163.00
05/22/2007,08:37,1528.75,1529.25,1528.75,1529.00,602,802,1404.00
05/22/2007,08:38,1529.00,1529.25,1528.75,1529.00,694,580,1274.00
05/22/2007,08:39,1529.00,1529.25,1528.00,1528.00,1133,3281,4414.00
05/22/2007,08:40,1528.00,1528.25,1527.25,1528.00,2790,4116,6906.00
05/22/2007,08:41,1528.00,1528.00,1527.25,1528.00,2910,2328,5238.00
05/22/2007,08:42,1527.75,1528.75,1527.75,1528.50,2892,1013,3905.00
05/22/2007,08:43,1528.75,1529.00,1528.25,1528.25,1814,2113,3927.00
05/22/2007,08:44,1528.25,1528.50,1527.75,1528.50,2169,1385,3554.00
05/22/2007,08:45,1528.50,1528.50,1527.75,1528.25,439,1744,2183.00
05/22/2007,08:46,1528.00,1528.50,1528.00,1528.25,1232,2564,3796.00
05/22/2007,08:47,1528.00,1528.25,1527.50,1527.75,615,1662,2277.00
05/22/2007,08:48,1527.75,1528.00,1527.50,1527.75,282,2583,2865.00
05/22/2007,08:49,1527.50,1528.00,1527.25,1527.75,1963,2420,4383.00
05/22/2007,08:50,1527.75,1528.00,1527.00,1527.00,1921,2879,4800.00
05/22/2007,08:51,1527.00,1527.25,1526.00,1526.50,2561,8262,10823.00
05/22/2007,08:52,1526.25,1526.50,1526.00,1526.25,2777,2769,5546.00
05/22/2007,08:53,1526.50,1527.00,1526.50,1526.50,2647,1022,3669.00
05/22/2007,08:54,1526.75,1527.50,1526.50,1527.00,2166,1933,4099.00
05/22/2007,08:55,1527.00,1527.50,1527.00,1527.25,1256,1085,2341.00
05/22/2007,08:56,1527.25,1527.50,1527.00,1527.50,909,1171,2080.00
05/22/2007,08:57,1527.50,1527.75,1527.00,1527.50,3054,2647,5701.00
05/22/2007,08:58,1527.75,1527.75,1526.75,1526.75,164,3994,4158.00
05/22/2007,08:59,1526.75,1527.50,1526.75,1527.50,1039,411,1450.00
05/22/2007,09:00,1527.50,1528.00,1527.00,1527.50,1240,1196,2436.00
05/22/2007,09:01,1527.50,1528.50,1527.00,1528.00,3725,1349,5074.00
05/22/2007,09:02,1528.25,1529.00,1528.00,1529.00,3621,1180,4801.00
05/22/2007,09:03,1529.00,1529.00,1528.25,1528.50,1162,1583,2745.00
05/22/2007,09:04,1528.50,1528.75,1528.25,1528.25,1016,1885,2901.00
05/22/2007,09:05,1528.50,1529.50,1528.50,1529.00,5117,2595,7712.00
05/22/2007,09:06,1528.75,1529.50,1528.50,1529.25,1824,1120,2944.00
05/22/2007,09:07,1529.50,1529.50,1528.50,1528.75,545,1621,2166.00
05/22/2007,09:08,1528.75,1529.50,1528.75,1528.75,2273,1160,3433.00
05/22/2007,09:09,1529.00,1529.00,1527.75,1528.00,610,3329,3939.00
05/22/2007,09:10,1528.00,1528.50,1528.00,1528.25,441,2518,2959.00
05/22/2007,09:11,1528.25,1528.50,1527.75,1528.25,641,1354,1995.00
05/22/2007,09:12,1528.25,1528.75,1528.25,1528.75,1113,1338,2451.00
05/22/2007,09:13,1528.75,1529.00,1528.50,1528.50,1749,1233,2982.00
05/22/2007,09:14,1528.75,1529.50,1528.25,1529.00,3238,1114,4352.00
05/22/2007,09:15,1528.75,1529.25,1528.25,1528.50,463,1517,1980.00
05/22/2007,09:16,1528.50,1528.50,1528.00,1528.00,361,1254,1615.00
05/22/2007,09:17,1528.00,1528.50,1528.00,1528.00,839,1407,2246.00
05/22/2007,09:18,1528.25,1528.50,1527.75,1527.75,424,708,1132.00
05/22/2007,09:19,1527.75,1528.00,1527.00,1527.25,790,3554,4344.00
05/22/2007,09:20,1527.50,1527.50,1526.50,1526.75,1790,3906,5696.00
05/22/2007,09:21,1526.75,1526.75,1525.75,1526.50,3075,6884,9959.00
05/22/2007,09:22,1526.50,1526.75,1526.25,1526.75,902,963,1865.00
05/22/2007,09:23,1526.75,1527.00,1526.50,1527.00,1479,1195,2674.00
05/22/2007,09:24,1527.00,1527.25,1526.75,1527.00,962,1022,1984.00
05/22/2007,09:25,1527.00,1527.00,1526.25,1526.50,808,2283,3091.00
05/22/2007,09:26,1526.75,1528.00,1526.50,1527.50,4322,1409,5731.00
05/22/2007,09:27,1527.50,1527.75,1527.00,1527.00,1548,1720,3268.00
05/22/2007,09:28,1527.00,1527.50,1527.00,1527.25,518,361,879.00
05/22/2007,09:29,1527.25,1528.25,1527.00,1528.00,2805,331,3136.00
05/22/2007,09:30,1528.25,1529.00,1528.00,1528.50,2968,2772,5740.00
05/22/2007,09:31,1528.75,1529.50,1528.25,1529.00,2693,3282,5975.00
05/22/2007,09:32,1529.25,1529.50,1528.50,1528.50,670,2270,2940.00
05/22/2007,09:33,1528.50,1529.00,1528.50,1528.75,1820,319,2139.00
05/22/2007,09:34,1528.75,1529.25,1528.75,1528.75,1131,936,2067.00
05/22/2007,09:35,1529.00,1529.25,1528.75,1528.75,931,406,1337.00
05/22/2007,09:36,1528.75,1529.00,1528.00,1528.50,616,2819,3435.00
05/22/2007,09:37,1528.50,1529.00,1528.00,1528.75,976,1383,2359.00
05/22/2007,09:38,1528.75,1529.25,1528.50,1529.00,1084,1484,2568.00
05/22/2007,09:39,1529.00,1529.00,1528.75,1528.75,375,593,968.00
05/22/2007,09:40,1528.75,1528.75,1527.50,1527.75,1611,2529,4140.00
05/22/2007,09:41,1528.00,1529.00,1527.75,1528.75,1646,866,2512.00
05/22/2007,09:42,1528.50,1529.00,1528.25,1528.50,944,450,1394.00
05/22/2007,09:43,1528.50,1529.00,1528.25,1529.00,1424,404,1828.00
05/22/2007,09:44,1529.00,1529.25,1528.50,1529.25,844,1514,2358.00
05/22/2007,09:45,1529.25,1529.25,1528.50,1528.50,393,1114,1507.00
05/22/2007,09:46,1528.50,1528.50,1528.00,1528.25,539,1044,1583.00
05/22/2007,09:47,1528.00,1528.75,1528.00,1528.50,471,193,664.00
05/22/2007,09:48,1528.50,1528.75,1528.00,1528.25,210,548,758.00
05/22/2007,09:49,1528.25,1528.25,1527.75,1527.75,109,717,826.00
05/22/2007,09:50,1528.00,1528.25,1527.75,1527.75,478,1089,1567.00
05/22/2007,09:51,1528.00,1528.25,1527.75,1528.00,370,691,1061.00
05/22/2007,09:52,1528.00,1528.25,1527.25,1527.75,1560,2037,3597.00
05/22/2007,09:53,1527.50,1528.25,1527.50,1527.75,1003,2464,3467.00
05/22/2007,09:54,1527.50,1527.75,1527.00,1527.00,119,1485,1604.00
05/22/2007,09:55,1527.00,1527.50,1526.50,1527.00,1348,2663,4011.00
05/22/2007,09:56,1527.25,1527.75,1527.00,1527.50,834,796,1630.00
05/22/2007,09:57,1527.50,1528.00,1527.25,1528.00,548,60,608.00
05/22/2007,09:58,1528.00,1528.50,1527.75,1528.00,763,1107,1870.00
05/22/2007,09:59,1528.25,1528.50,1527.75,1528.50,333,653,986.00
05/22/2007,10:00,1528.50,1528.50,1527.75,1528.00,292,1023,1315.00
05/22/2007,10:01,1528.25,1528.50,1528.00,1528.00,389,464,853.00
05/22/2007,10:02,1528.25,1528.25,1527.50,1527.75,105,1068,1173.00
05/22/2007,10:03,1527.75,1528.00,1527.50,1527.50,919,671,1590.00
05/22/2007,10:04,1527.75,1528.00,1527.00,1527.50,565,1648,2213.00
05/22/2007,10:05,1527.25,1527.50,1527.00,1527.50,2094,802,2896.00
05/22/2007,10:06,1527.25,1527.75,1527.25,1527.25,214,742,956.00
05/22/2007,10:07,1527.50,1527.75,1527.25,1527.50,824,15,839.00
05/22/2007,10:08,1527.50,1528.00,1527.50,1527.75,392,476,868.00
05/22/2007,10:09,1527.75,1527.75,1527.50,1527.50,291,59,350.00
05/22/2007,10:10,1527.50,1528.00,1527.50,1528.00,622,28,650.00
05/22/2007,10:11,1528.00,1528.00,1527.50,1527.50,105,770,875.00
05/22/2007,10:12,1527.75,1528.00,1527.50,1528.00,502,32,534.00
05/22/2007,10:13,1527.75,1528.00,1527.75,1527.75,358,570,928.00
05/22/2007,10:14,1527.75,1527.75,1527.50,1527.50,57,399,456.00
05/22/2007,10:15,1527.75,1527.75,1527.25,1527.50,299,726,1025.00
05/22/2007,10:16,1527.50,1527.75,1527.25,1527.75,180,653,833.00
05/22/2007,10:17,1527.75,1527.75,1527.25,1527.25,440,319,759.00
05/22/2007,10:18,1527.50,1527.50,1526.75,1527.25,1103,3814,4917.00
05/22/2007,10:19,1527.25,1527.50,1526.75,1527.25,1190,1064,2254.00
05/22/2007,10:20,1527.25,1527.50,1526.75,1526.75,36,1313,1349.00
05/22/2007,10:21,1527.00,1527.25,1526.75,1527.00,1188,51,1239.00
05/22/2007,10:22,1527.25,1527.25,1526.75,1527.00,303,1075,1378.00
05/22/2007,10:23,1527.00,1527.50,1527.00,1527.50,1439,50,1489.00
05/22/2007,10:24,1527.25,1527.75,1527.25,1527.75,235,376,611.00
05/22/2007,10:25,1527.75,1528.00,1527.50,1528.00,446,23,469.00
05/22/2007,10:26,1528.00,1528.25,1527.75,1528.00,318,74,392.00
05/22/2007,10:27,1527.75,1528.00,1527.75,1527.75,2,455,457.00
05/22/2007,10:28,1527.75,1528.00,1527.75,1527.75,843,37,880.00
05/22/2007,10:29,1528.00,1528.00,1527.75,1527.75,101,11,112.00
05/22/2007,10:30,1528.00,1528.75,1528.00,1528.75,1718,152,1870.00
05/22/2007,10:31,1528.75,1528.75,1528.25,1528.75,648,196,844.00
05/22/2007,10:32,1528.50,1528.75,1528.25,1528.50,418,436,854.00
05/22/2007,10:33,1528.25,1528.50,1527.75,1527.75,23,1072,1095.00
05/22/2007,10:34,1527.75,1528.00,1527.50,1527.50,43,624,667.00
05/22/2007,10:35,1527.50,1527.75,1527.50,1527.50,55,191,246.00
05/22/2007,10:36,1527.50,1527.75,1527.50,1527.50,293,11,304.00
05/22/2007,10:37,1527.75,1528.00,1527.25,1527.50,1290,954,2244.00
05/22/2007,10:38,1527.50,1527.50,1527.25,1527.25,663,172,835.00
05/22/2007,10:39,1527.50,1528.00,1527.25,1527.75,1211,217,1428.00
05/22/2007,10:40,1527.50,1528.00,1527.50,1527.75,245,184,429.00
05/22/2007,10:41,1527.75,1528.00,1527.50,1527.50,100,597,697.00
05/22/2007,10:42,1527.75,1528.00,1527.50,1527.75,46,86,132.00
05/22/2007,10:43,1527.75,1528.00,1527.50,1527.50,199,439,638.00
05/22/2007,10:44,1527.75,1527.75,1527.25,1527.25,151,597,748.00
05/22/2007,10:45,1527.50,1527.50,1526.75,1527.00,373,1959,2332.00
05/22/2007,10:46,1527.00,1527.25,1526.75,1526.75,113,952,1065.00
05/22/2007,10:47,1527.00,1527.50,1526.75,1527.25,949,658,1607.00
05/22/2007,10:48,1527.25,1527.50,1527.00,1527.25,215,1034,1249.00
05/22/2007,10:49,1527.25,1527.50,1527.25,1527.50,8,28,36.00
05/22/2007,10:50,1527.50,1527.50,1526.75,1526.75,249,1580,1829.00
05/22/2007,10:51,1526.75,1527.50,1526.75,1527.00,835,313,1148.00
05/22/2007,10:52,1527.00,1527.25,1527.00,1527.00,611,628,1239.00
05/22/2007,10:53,1527.00,1527.50,1526.75,1527.00,706,617,1323.00
05/22/2007,10:54,1527.00,1527.00,1526.75,1526.75,256,975,1231.00
05/22/2007,10:55,1526.50,1526.75,1526.00,1526.25,1185,2362,3547.00
05/22/2007,10:56,1526.25,1526.25,1525.25,1525.75,4923,8688,13611.00
05/22/2007,10:57,1525.75,1526.50,1525.50,1526.25,2126,2082,4208.00
05/22/2007,10:58,1526.25,1526.75,1526.25,1526.25,658,1676,2334.00
05/22/2007,10:59,1526.25,1526.50,1526.00,1526.00,211,593,804.00
05/22/2007,11:00,1526.25,1526.50,1526.00,1526.25,320,264,584.00
05/22/2007,11:01,1526.25,1526.50,1526.00,1526.25,659,228,887.00
05/22/2007,11:02,1526.25,1526.50,1526.00,1526.25,160,116,276.00
05/22/2007,11:03,1526.50,1526.50,1526.25,1526.25,16,1113,1129.00
05/22/2007,11:04,1526.25,1526.50,1526.25,1526.50,83,351,434.00
05/22/2007,11:05,1526.25,1526.50,1526.25,1526.25,112,115,227.00
05/22/2007,11:06,1526.25,1526.75,1526.25,1526.50,861,1057,1918.00
05/22/2007,11:07,1526.25,1526.25,1525.75,1526.25,658,1229,1887.00
05/22/2007,11:08,1526.00,1527.00,1526.00,1527.00,1561,287,1848.00
05/22/2007,11:09,1526.75,1527.00,1526.75,1527.00,63,165,228.00
05/22/2007,11:10,1526.75,1527.25,1526.75,1527.00,1274,283,1557.00
05/22/2007,11:11,1526.75,1527.00,1526.75,1527.00,16,121,137.00
05/22/2007,11:12,1527.00,1527.25,1526.75,1527.00,278,94,372.00
05/22/2007,11:13,1527.00,1527.25,1526.75,1526.75,101,297,398.00
05/22/2007,11:14,1526.75,1527.25,1526.75,1527.25,515,49,564.00
05/22/2007,11:15,1527.00,1527.25,1526.75,1527.00,58,352,410.00
05/22/2007,11:16,1526.75,1527.00,1526.75,1527.00,328,278,606.00
05/22/2007,11:17,1527.00,1527.25,1526.75,1527.25,1488,18,1506.00
05/22/2007,11:18,1527.25,1527.50,1527.25,1527.50,513,180,693.00
05/22/2007,11:19,1527.25,1527.50,1527.00,1527.25,725,636,1361.00
05/22/2007,11:20,1527.25,1527.25,1527.00,1527.00,37,156,193.00
05/22/2007,11:21,1527.25,1527.50,1527.00,1527.25,897,308,1205.00
05/22/2007,11:22,1527.50,1527.50,1527.00,1527.25,216,272,488.00
05/22/2007,11:23,1527.25,1527.75,1527.25,1527.75,459,205,664.00
05/22/2007,11:24,1527.50,1527.75,1527.25,1527.50,163,255,418.00
05/22/2007,11:25,1527.50,1528.25,1527.50,1528.00,3457,1248,4705.00
05/22/2007,11:26,1528.00,1528.25,1527.75,1527.75,498,1185,1683.00
05/22/2007,11:27,1527.75,1528.00,1527.75,1528.00,349,57,406.00
05/22/2007,11:28,1528.00,1528.25,1527.75,1527.75,412,378,790.00
05/22/2007,11:29,1528.00,1528.00,1527.50,1527.50,99,558,657.00
05/22/2007,11:30,1527.50,1528.00,1527.50,1527.75,408,43,451.00
05/22/2007,11:31,1528.00,1528.25,1527.75,1528.25,402,610,1012.00
05/22/2007,11:32,1528.00,1528.25,1528.00,1528.00,78,515,593.00
05/22/2007,11:33,1528.00,1528.50,1528.00,1528.25,1364,248,1612.00
05/22/2007,11:34,1528.25,1528.25,1527.75,1528.25,404,577,981.00
05/22/2007,11:35,1528.00,1528.25,1528.00,1528.25,94,46,140.00
05/22/2007,11:36,1528.00,1528.50,1528.00,1528.25,438,36,474.00
05/22/2007,11:37,1528.25,1528.75,1528.25,1528.50,976,303,1279.00
05/22/2007,11:38,1528.25,1528.50,1528.00,1528.00,245,538,783.00
05/22/2007,11:39,1528.00,1528.25,1528.00,1528.00,63,21,84.00
05/22/2007,11:40,1528.25,1528.25,1527.50,1527.75,593,1806,2399.00
05/22/2007,11:41,1527.75,1528.00,1527.75,1527.75,15,53,68.00
05/22/2007,11:42,1527.75,1528.00,1527.75,1528.00,17,79,96.00
05/22/2007,11:43,1528.00,1528.00,1527.75,1528.00,11,29,40.00
05/22/2007,11:44,1528.00,1528.25,1527.75,1528.00,569,876,1445.00
05/22/2007,11:45,1528.00,1528.50,1528.00,1528.25,362,82,444.00
05/22/2007,11:46,1528.50,1528.50,1528.25,1528.25,447,94,541.00
05/22/2007,11:47,1528.25,1528.50,1527.75,1528.25,1349,793,2142.00
05/22/2007,11:48,1528.25,1528.50,1528.25,1528.25,126,105,231.00
05/22/2007,11:49,1528.25,1528.50,1528.00,1528.50,495,342,837.00
05/22/2007,11:50,1528.25,1528.50,1528.00,1528.25,111,566,677.00
05/22/2007,11:51,1528.25,1529.00,1528.00,1528.75,2308,1249,3557.00
05/22/2007,11:52,1528.75,1528.75,1528.50,1528.50,439,52,491.00
05/22/2007,11:53,1528.75,1528.75,1528.50,1528.75,448,178,626.00
05/22/2007,11:54,1528.75,1529.25,1528.75,1529.00,1582,239,1821.00
05/22/2007,11:55,1529.25,1530.00,1529.00,1530.00,6492,1607,8099.00
05/22/2007,11:56,1530.00,1530.75,1529.50,1530.50,5738,4304,10042.00
05/22/2007,11:57,1530.50,1530.75,1530.00,1530.25,1725,1806,3531.00
05/22/2007,11:58,1530.25,1530.75,1530.25,1530.50,1343,989,2332.00
05/22/2007,11:59,1530.25,1531.25,1530.25,1530.75,4563,1291,5854.00
05/22/2007,12:00,1531.00,1531.25,1530.50,1530.75,1273,2168,3441.00
05/22/2007,12:01,1530.75,1531.00,1530.25,1530.25,393,873,1266.00
05/22/2007,12:02,1530.25,1530.50,1530.25,1530.25,167,103,270.00
05/22/2007,12:03,1530.25,1530.75,1530.25,1530.50,560,910,1470.00
05/22/2007,12:04,1530.50,1530.50,1530.00,1530.25,422,821,1243.00
05/22/2007,12:05,1530.25,1530.50,1530.25,1530.50,17,269,286.00
05/22/2007,12:06,1530.25,1530.75,1530.25,1530.50,1245,283,1528.00
05/22/2007,12:07,1530.50,1530.75,1530.25,1530.50,420,458,878.00
05/22/2007,12:08,1530.25,1530.75,1530.25,1530.50,353,524,877.00
05/22/2007,12:09,1530.75,1531.50,1530.50,1531.50,4445,2075,6520.00
05/22/2007,12:10,1531.50,1531.75,1531.00,1531.25,2707,1825,4532.00
05/22/2007,12:11,1531.50,1531.50,1531.00,1531.25,420,941,1361.00
05/22/2007,12:12,1531.00,1531.50,1531.00,1531.25,617,753,1370.00
05/22/2007,12:13,1531.25,1531.25,1530.75,1530.75,315,1910,2225.00
05/22/2007,12:14,1531.00,1531.00,1530.50,1530.75,239,583,822.00
05/22/2007,12:15,1530.75,1531.00,1530.50,1530.50,504,2023,2527.00
05/22/2007,12:16,1530.75,1531.00,1530.50,1530.75,636,724,1360.00
05/22/2007,12:17,1531.00,1531.00,1530.00,1530.00,43,3968,4011.00
05/22/2007,12:18,1530.00,1530.25,1529.25,1529.75,566,5504,6070.00
05/22/2007,12:19,1529.75,1530.00,1529.50,1530.00,1133,381,1514.00
05/22/2007,12:20,1529.75,1530.25,1529.75,1530.00,658,595,1253.00
05/22/2007,12:21,1530.00,1530.25,1529.75,1530.00,458,768,1226.00
05/22/2007,12:22,1530.00,1530.25,1529.50,1529.75,994,2174,3168.00
05/22/2007,12:23,1529.75,1530.00,1529.50,1530.00,1168,56,1224.00
05/22/2007,12:24,1530.00,1530.25,1529.75,1530.00,737,13,750.00
05/22/2007,12:25,1530.00,1530.25,1529.75,1529.75,162,478,640.00
05/22/2007,12:26,1530.00,1530.25,1529.75,1530.25,551,25,576.00
05/22/2007,12:27,1530.25,1530.25,1530.25,1530.25,378,0,378.00
05/22/2007,12:28,1530.25,1530.25,1530.00,1530.00,195,9,204.00
05/22/2007,12:29,1530.25,1530.50,1530.00,1530.00,1335,574,1909.00
05/22/2007,12:30,1530.00,1530.50,1530.00,1530.25,486,165,651.00
05/22/2007,12:31,1530.25,1531.00,1530.00,1530.50,1360,661,2021.00
05/22/2007,12:32,1530.75,1530.75,1530.50,1530.75,110,17,127.00
05/22/2007,12:33,1530.75,1531.00,1530.50,1531.00,154,209,363.00
05/22/2007,12:34,1531.00,1531.25,1530.75,1531.00,2241,619,2860.00
05/22/2007,12:35,1531.00,1531.50,1531.00,1531.25,2501,1104,3605.00
05/22/2007,12:36,1531.50,1531.50,1530.75,1530.75,45,1372,1417.00
05/22/2007,12:37,1530.75,1531.25,1530.75,1531.00,440,227,667.00
05/22/2007,12:38,1531.00,1531.00,1530.75,1530.75,135,106,241.00
05/22/2007,12:39,1530.75,1531.00,1530.50,1530.50,40,428,468.00
05/22/2007,12:40,1530.50,1530.75,1530.25,1530.50,482,860,1342.00
05/22/2007,12:41,1530.50,1530.75,1530.50,1530.75,424,16,440.00
05/22/2007,12:42,1530.75,1531.00,1530.75,1530.75,1519,43,1562.00
05/22/2007,12:43,1531.00,1531.00,1530.75,1531.00,127,537,664.00
05/22/2007,12:44,1530.75,1531.25,1530.75,1531.00,1235,31,1266.00
05/22/2007,12:45,1531.25,1531.25,1531.00,1531.25,354,171,525.00
05/22/2007,12:46,1531.25,1531.25,1530.75,1531.00,453,506,959.00
05/22/2007,12:47,1531.00,1531.00,1530.75,1531.00,540,39,579.00
05/22/2007,12:48,1531.00,1531.25,1531.00,1531.25,177,138,315.00
05/22/2007,12:49,1531.00,1531.25,1530.75,1531.00,436,306,742.00
05/22/2007,12:50,1531.00,1531.25,1531.00,1531.00,16,399,415.00
05/22/2007,12:51,1531.00,1532.50,1531.00,1531.75,9193,2667,11860.00
05/22/2007,12:52,1531.75,1532.75,1531.75,1532.50,2808,1850,4658.00
05/22/2007,12:53,1532.50,1533.25,1532.25,1532.50,4235,1887,6122.00
05/22/2007,12:54,1532.50,1532.75,1532.25,1532.50,657,1045,1702.00
05/22/2007,12:55,1532.25,1532.50,1532.25,1532.50,89,135,224.00
05/22/2007,12:56,1532.50,1532.50,1531.50,1531.50,486,2543,3029.00
05/22/2007,12:57,1531.50,1532.00,1531.50,1531.75,1197,367,1564.00
05/22/2007,12:58,1531.50,1531.75,1531.25,1531.50,772,2235,3007.00
05/22/2007,12:59,1531.25,1531.50,1531.25,1531.25,24,469,493.00
05/22/2007,13:00,1531.25,1531.50,1531.25,1531.50,78,743,821.00
05/22/2007,13:01,1531.50,1531.50,1531.00,1531.25,159,860,1019.00
05/22/2007,13:02,1531.00,1531.25,1530.75,1531.00,897,1132,2029.00
05/22/2007,13:03,1531.00,1531.50,1531.00,1531.50,441,895,1336.00
05/22/2007,13:04,1531.25,1531.50,1531.25,1531.25,6,1582,1588.00
05/22/2007,13:05,1531.25,1531.75,1531.00,1531.50,1267,2040,3307.00
05/22/2007,13:06,1531.50,1532.25,1531.50,1532.00,2230,125,2355.00
05/22/2007,13:07,1532.25,1532.25,1531.75,1532.00,807,906,1713.00
05/22/2007,13:08,1532.25,1532.25,1531.75,1531.75,16,1030,1046.00
05/22/2007,13:09,1531.75,1532.00,1531.75,1532.00,81,100,181.00
05/22/2007,13:10,1531.75,1532.25,1531.75,1532.25,678,113,791.00
05/22/2007,13:11,1532.00,1532.25,1532.00,1532.00,403,49,452.00
05/22/2007,13:12,1532.00,1532.25,1532.00,1532.25,484,101,585.00
05/22/2007,13:13,1532.25,1533.25,1532.25,1532.75,4057,2182,6239.00
05/22/2007,13:14,1532.75,1533.25,1532.25,1532.25,1776,2617,4393.00
05/22/2007,13:15,1532.50,1532.75,1532.50,1532.75,813,101,914.00
05/22/2007,13:16,1532.75,1533.00,1532.50,1532.50,517,1083,1600.00
05/22/2007,13:17,1532.50,1532.75,1532.25,1532.75,1262,672,1934.00
05/22/2007,13:18,1532.50,1532.75,1532.00,1532.00,218,2226,2444.00
05/22/2007,13:19,1532.00,1532.50,1532.00,1532.25,1277,539,1816.00
05/22/2007,13:20,1532.25,1532.50,1531.75,1532.00,977,1406,2383.00
05/22/2007,13:21,1532.00,1532.25,1531.75,1531.75,282,452,734.00
05/22/2007,13:22,1532.00,1532.00,1531.75,1531.75,360,36,396.00
05/22/2007,13:23,1532.00,1532.00,1531.25,1531.50,566,2692,3258.00
05/22/2007,13:24,1531.75,1531.75,1531.25,1531.75,422,437,859.00
05/22/2007,13:25,1531.50,1531.75,1531.25,1531.25,82,675,757.00
05/22/2007,13:26,1531.50,1531.75,1531.25,1531.75,724,51,775.00
05/22/2007,13:27,1531.50,1532.00,1531.50,1531.75,536,228,764.00
05/22/2007,13:28,1531.75,1531.75,1531.25,1531.50,785,779,1564.00
05/22/2007,13:29,1531.75,1531.75,1531.25,1531.50,557,416,973.00
05/22/2007,13:30,1531.50,1531.75,1531.50,1531.50,83,420,503.00
05/22/2007,13:31,1531.75,1531.75,1531.25,1531.50,490,250,740.00
05/22/2007,13:32,1531.50,1531.75,1531.25,1531.75,617,1633,2250.00
05/22/2007,13:33,1531.50,1532.00,1531.25,1531.75,931,969,1900.00
05/22/2007,13:34,1531.75,1532.50,1531.75,1532.50,2014,542,2556.00
05/22/2007,13:35,1532.25,1532.75,1532.25,1532.50,1077,985,2062.00
05/22/2007,13:36,1532.50,1532.75,1532.00,1532.25,179,1196,1375.00
05/22/2007,13:37,1532.00,1532.25,1532.00,1532.25,754,596,1350.00
05/22/2007,13:38,1532.00,1532.25,1531.25,1531.25,256,1867,2123.00
05/22/2007,13:39,1531.25,1531.50,1530.50,1530.75,1739,4456,6195.00
05/22/2007,13:40,1531.00,1531.00,1530.00,1530.50,921,3811,4732.00
05/22/2007,13:41,1530.50,1531.00,1530.25,1530.75,2748,1204,3952.00
05/22/2007,13:42,1530.75,1531.00,1530.50,1530.50,661,2545,3206.00
05/22/2007,13:43,1530.75,1530.75,1530.25,1530.50,216,1347,1563.00
05/22/2007,13:44,1530.50,1530.75,1530.25,1530.75,1704,390,2094.00
05/22/2007,13:45,1530.75,1531.00,1530.75,1531.00,2989,842,3831.00
05/22/2007,13:46,1530.75,1531.25,1530.75,1531.25,1181,144,1325.00
05/22/2007,13:47,1531.25,1531.25,1531.00,1531.25,225,68,293.00
05/22/2007,13:48,1531.25,1531.25,1530.75,1531.00,22,478,500.00
05/22/2007,13:49,1531.00,1531.00,1530.50,1530.50,10,495,505.00
05/22/2007,13:50,1530.75,1530.75,1530.50,1530.50,17,480,497.00
05/22/2007,13:51,1530.50,1531.00,1530.50,1530.75,1010,28,1038.00
05/22/2007,13:52,1531.00,1531.00,1530.50,1530.50,841,530,1371.00
05/22/2007,13:53,1530.50,1530.75,1530.50,1530.75,870,7,877.00
05/22/2007,13:54,1530.75,1531.25,1530.75,1531.25,757,155,912.00
05/22/2007,13:55,1531.25,1531.50,1531.00,1531.50,963,1472,2435.00
05/22/2007,13:56,1531.25,1531.50,1531.00,1531.25,155,1050,1205.00
05/22/2007,13:57,1531.25,1531.50,1531.25,1531.50,383,298,681.00
05/22/2007,13:58,1531.50,1531.50,1530.75,1530.75,154,2133,2287.00
05/22/2007,13:59,1530.75,1531.50,1530.75,1531.50,2310,1223,3533.00
05/22/2007,14:00,1531.50,1531.50,1531.25,1531.25,1047,588,1635.00
05/22/2007,14:01,1531.25,1531.50,1530.75,1530.75,310,904,1214.00
05/22/2007,14:02,1531.00,1531.00,1530.75,1531.00,421,57,478.00
05/22/2007,14:03,1531.00,1531.25,1530.75,1531.00,620,453,1073.00
05/22/2007,14:04,1531.00,1531.25,1530.75,1531.00,681,667,1348.00
05/22/2007,14:05,1530.75,1531.25,1530.75,1531.00,406,222,628.00
05/22/2007,14:06,1531.00,1531.00,1530.75,1530.75,273,426,699.00
05/22/2007,14:07,1531.00,1531.50,1531.00,1531.25,509,173,682.00
05/22/2007,14:08,1531.50,1532.00,1531.25,1531.75,2450,980,3430.00
05/22/2007,14:09,1531.75,1532.00,1531.50,1531.50,734,469,1203.00
05/22/2007,14:10,1531.75,1532.00,1531.50,1531.75,484,509,993.00
05/22/2007,14:11,1531.75,1532.00,1531.25,1531.50,401,1501,1902.00
05/22/2007,14:12,1531.50,1531.50,1531.00,1531.00,254,891,1145.00
05/22/2007,14:13,1531.00,1531.25,1530.50,1530.50,193,2483,2676.00
05/22/2007,14:14,1530.75,1530.75,1530.25,1530.50,422,864,1286.00
05/22/2007,14:15,1530.50,1530.50,1529.75,1530.00,330,3358,3688.00
05/22/2007,14:16,1529.75,1530.25,1529.75,1530.00,1959,1098,3057.00
05/22/2007,14:17,1530.00,1530.50,1530.00,1530.25,2039,628,2667.00
05/22/2007,14:18,1530.25,1530.50,1529.75,1530.00,1344,1403,2747.00
05/22/2007,14:19,1530.00,1530.25,1528.75,1529.00,1719,8499,10218.00
05/22/2007,14:20,1529.25,1529.50,1529.00,1529.50,3268,329,3597.00
05/22/2007,14:21,1529.25,1529.75,1529.25,1529.75,3437,159,3596.00
05/22/2007,14:22,1529.75,1530.50,1529.75,1530.00,2209,2299,4508.00
05/22/2007,14:23,1530.00,1530.00,1529.25,1529.75,1470,2323,3793.00
05/22/2007,14:24,1529.75,1530.00,1529.25,1529.50,1056,548,1604.00
05/22/2007,14:25,1529.25,1529.50,1528.75,1529.00,653,3166,3819.00
05/22/2007,14:26,1529.25,1529.50,1529.00,1529.25,759,472,1231.00
05/22/2007,14:27,1529.50,1529.50,1528.75,1529.00,137,1773,1910.00
05/22/2007,14:28,1529.00,1529.50,1529.00,1529.50,722,110,832.00
05/22/2007,14:29,1529.50,1530.00,1529.00,1529.00,1214,2208,3422.00
05/22/2007,14:30,1529.25,1529.75,1529.00,1529.50,1037,355,1392.00
05/22/2007,14:31,1529.25,1529.75,1529.25,1529.50,656,423,1079.00
05/22/2007,14:32,1529.50,1529.75,1529.25,1529.50,25,387,412.00
05/22/2007,14:33,1529.50,1529.75,1529.50,1529.75,104,18,122.00
05/22/2007,14:34,1529.75,1529.75,1529.25,1529.75,153,925,1078.00
05/22/2007,14:35,1529.75,1529.75,1529.25,1529.25,832,974,1806.00
05/22/2007,14:36,1529.25,1529.50,1528.50,1528.50,451,3357,3808.00
05/22/2007,14:37,1528.50,1529.25,1528.50,1529.00,1336,2246,3582.00
05/22/2007,14:38,1529.00,1529.25,1528.75,1529.00,154,1957,2111.00
05/22/2007,14:39,1529.00,1529.25,1528.75,1529.25,515,265,780.00
05/22/2007,14:40,1529.25,1529.50,1529.00,1529.25,1756,1070,2826.00
05/22/2007,14:41,1529.50,1530.25,1529.25,1530.25,3095,664,3759.00
05/22/2007,14:42,1530.25,1530.25,1529.75,1530.00,248,567,815.00
05/22/2007,14:43,1530.00,1530.00,1529.50,1529.50,246,1670,1916.00
05/22/2007,14:44,1529.75,1530.00,1529.50,1529.75,691,88,779.00
05/22/2007,14:45,1529.75,1530.00,1529.50,1529.75,921,816,1737.00
05/22/2007,14:46,1529.75,1530.00,1529.50,1529.75,1179,245,1424.00
05/22/2007,14:47,1530.00,1530.00,1529.00,1529.25,642,2650,3292.00
05/22/2007,14:48,1529.00,1529.25,1528.75,1529.00,869,1818,2687.00
05/22/2007,14:49,1529.25,1529.50,1528.75,1529.00,714,1617,2331.00
05/22/2007,14:50,1528.75,1529.00,1528.50,1528.50,1851,3639,5490.00
05/22/2007,14:51,1528.50,1529.00,1528.25,1528.75,2761,3791,6552.00
05/22/2007,14:52,1528.50,1528.75,1528.25,1528.50,213,2352,2565.00
05/22/2007,14:53,1528.50,1529.00,1528.50,1528.75,1502,623,2125.00
05/22/2007,14:54,1528.50,1528.75,1528.00,1528.25,514,2667,3181.00
05/22/2007,14:55,1528.00,1528.50,1528.00,1528.25,2086,2865,4951.00
05/22/2007,14:56,1528.50,1528.50,1527.25,1527.25,1047,8815,9862.00
05/22/2007,14:57,1527.50,1527.50,1527.00,1527.00,1691,3936,5627.00
05/22/2007,14:58,1527.00,1527.50,1527.00,1527.50,4243,604,4847.00
05/22/2007,14:59,1527.50,1527.75,1527.25,1527.50,1373,3812,5185.00
05/22/2007,15:00,1527.50,1527.75,1527.25,1527.50,5238,2935,8173.00
05/22/2007,15:01,1527.50,1528.25,1527.25,1527.25,8433,6531,14964.00
05/22/2007,15:02,1527.25,1527.50,1527.00,1527.25,926,1585,2511.00
05/22/2007,15:03,1527.50,1527.50,1527.00,1527.25,1368,2233,3601.00
05/22/2007,15:04,1527.50,1527.75,1527.25,1527.75,1753,215,1968.00
05/22/2007,15:05,1527.75,1527.75,1527.25,1527.25,1202,832,2034.00
05/22/2007,15:06,1527.50,1527.50,1527.00,1527.25,783,2282,3065.00
05/22/2007,15:07,1527.25,1527.25,1526.50,1526.75,1361,5300,6661.00
05/22/2007,15:08,1526.75,1527.00,1526.00,1526.75,1631,3155,4786.00
05/22/2007,15:09,1526.50,1526.50,1526.25,1526.50,170,714,884.00
05/22/2007,15:10,1526.50,1526.75,1526.25,1526.25,1480,1498,2978.00
05/22/2007,15:11,1526.25,1526.50,1526.25,1526.50,1190,1110,2300.00
05/22/2007,15:12,1526.50,1526.75,1526.00,1526.25,1565,1109,2674.00
05/22/2007,15:13,1526.25,1526.50,1526.00,1526.25,1851,2899,4750.00
05/22/2007,15:14,1526.25,1526.25,1525.50,1525.75,693,3318,4011.00
05/22/2007,15:15,1525.50,1525.75,1525.00,1525.00,2719,4953,7672.00
05/22/2007,15:31,1525.50,1525.50,1525.00,1525.25,982,652,1634.00
05/22/2007,15:32,1525.25,1525.75,1525.25,1525.50,359,148,507.00
05/22/2007,15:33,1525.50,1526.00,1525.50,1525.75,235,94,329.00
05/22/2007,15:34,1526.00,1526.00,1525.75,1525.75,110,109,219.00
05/22/2007,15:35,1525.75,1525.75,1525.75,1525.75,0,191,191.00
05/22/2007,15:36,1525.75,1525.75,1525.75,1525.75,0,111,111.00
05/22/2007,15:37,1525.75,1525.75,1525.50,1525.50,0,316,316.00
05/22/2007,15:38,1525.50,1525.50,1525.25,1525.50,73,100,173.00
05/22/2007,15:39,1525.25,1525.50,1525.25,1525.50,60,25,85.00
05/22/2007,15:40,1525.50,1525.50,1525.50,1525.50,278,0,278.00
05/22/2007,15:41,1525.75,1525.75,1525.75,1525.75,1,0,1.00
05/22/2007,15:42,1525.50,1525.50,1525.50,1525.50,0,22,22.00
05/22/2007,15:43,1525.50,1525.75,1525.50,1525.75,317,5,322.00
05/22/2007,15:44,1525.75,1525.75,1525.50,1525.50,51,222,273.00
05/22/2007,15:45,1525.50,1525.50,1525.50,1525.50,0,223,223.00
05/22/2007,15:46,1525.50,1525.50,1525.50,1525.50,0,159,159.00
05/22/2007,15:47,1525.50,1525.50,1525.50,1525.50,0,1,1.00
05/22/2007,15:48,1525.50,1525.75,1525.25,1525.25,20,151,171.00
05/22/2007,15:49,1525.50,1525.50,1525.50,1525.50,41,0,41.00
05/22/2007,15:50,1525.75,1525.75,1525.50,1525.50,33,1,34.00
05/22/2007,15:51,1525.50,1525.75,1525.50,1525.75,251,1,252.00
05/22/2007,15:52,1525.50,1525.50,1525.50,1525.50,0,25,25.00
05/22/2007,15:53,1525.50,1525.75,1525.50,1525.50,10,20,30.00
05/22/2007,15:54,1525.50,1525.50,1525.50,1525.50,0,217,217.00
05/22/2007,15:55,1525.25,1525.75,1525.25,1525.75,430,77,507.00
05/22/2007,15:56,1525.50,1525.50,1525.50,1525.50,0,6,6.00
05/22/2007,15:57,1525.50,1525.50,1525.50,1525.50,0,32,32.00
05/22/2007,15:58,1525.50,1525.50,1525.25,1525.50,2,21,23.00
05/22/2007,15:59,1525.50,1525.50,1525.50,1525.50,1,0,1.00
05/22/2007,16:00,1525.25,1525.50,1525.00,1525.00,31,352,383.00
05/22/2007,17:01,1525.25,1525.50,1525.00,1525.25,117,159,276.00
05/22/2007,17:02,1525.50,1525.50,1525.25,1525.50,33,1,34.00
05/22/2007,17:03,1525.50,1525.50,1525.25,1525.25,6,70,76.00
05/22/2007,17:04,1525.50,1525.50,1525.50,1525.50,41,0,41.00
05/22/2007,17:06,1525.50,1525.50,1525.50,1525.50,3,0,3.00
05/22/2007,17:07,1525.25,1525.25,1525.25,1525.25,0,5,5.00
05/22/2007,17:10,1525.50,1525.50,1525.50,1525.50,1,0,1.00
05/22/2007,17:12,1525.25,1525.25,1525.25,1525.25,0,3,3.00
05/22/2007,17:13,1525.50,1525.50,1525.50,1525.50,66,0,66.00
05/22/2007,17:14,1525.50,1526.00,1525.50,1526.00,234,0,234.00
05/22/2007,17:16,1525.75,1525.75,1525.75,1525.75,0,12,12.00
05/22/2007,17:17,1525.75,1525.75,1525.75,1525.75,0,4,4.00
05/22/2007,17:18,1525.75,1525.75,1525.75,1525.75,0,4,4.00
05/22/2007,17:22,1525.75,1525.75,1525.50,1525.50,0,105,105.00
05/22/2007,17:23,1525.50,1525.50,1525.50,1525.50,0,1,1.00
05/22/2007,17:25,1525.75,1525.75,1525.75,1525.75,1,0,1.00
05/22/2007,17:27,1525.75,1525.75,1525.75,1525.75,5,0,5.00
05/22/2007,17:28,1525.50,1525.50,1525.50,1525.50,0,1,1.00
05/22/2007,17:29,1525.75,1525.75,1525.75,1525.75,1,0,1.00
05/22/2007,17:30,1525.75,1525.75,1525.75,1525.75,1,0,1.00
05/22/2007,17:31,1525.75,1525.75,1525.50,1525.50,1,107,108.00
05/22/2007,17:32,1525.50,1525.50,1525.50,1525.50,0,23,23.00
05/22/2007,17:33,1525.75,1525.75,1525.50,1525.50,1,1,2.00
05/22/2007,17:36,1525.75,1526.00,1525.75,1526.00,97,0,97.00
05/22/2007,17:38,1526.00,1526.00,1526.00,1526.00,4,0,4.00
05/22/2007,17:39,1526.00,1526.00,1525.75,1525.75,50,5,55.00
05/22/2007,17:41,1526.00,1526.00,1526.00,1526.00,3,0,3.00
05/22/2007,17:42,1525.75,1525.75,1525.50,1525.50,0,37,37.00
05/22/2007,17:43,1525.75,1525.75,1525.75,1525.75,2,0,2.00
05/22/2007,17:47,1525.75,1525.75,1525.75,1525.75,60,0,60.00
05/22/2007,17:51,1526.00,1526.00,1526.00,1526.00,2,0,2.00
05/22/2007,17:53,1525.75,1525.75,1525.75,1525.75,0,8,8.00
05/22/2007,17:56,1525.75,1525.75,1525.75,1525.75,0,4,4.00
05/22/2007,17:58,1525.75,1526.00,1525.75,1525.75,2,12,14.00
05/22/2007,17:59,1525.75,1525.75,1525.75,1525.75,0,1,1.00
05/22/2007,18:00,1525.75,1526.00,1525.75,1526.00,2,2,4.00
05/22/2007,18:01,1525.75,1525.75,1525.75,1525.75,0,1,1.00
05/22/2007,18:03,1526.00,1526.00,1525.75,1525.75,1,1,2.00
05/22/2007,18:05,1525.75,1525.75,1525.75,1525.75,0,18,18.00
05/22/2007,18:07,1526.00,1526.00,1526.00,1526.00,6,0,6.00
05/22/2007,18:10,1526.00,1526.00,1526.00,1526.00,234,0,234.00
05/22/2007,18:11,1526.00,1526.00,1526.00,1526.00,42,0,42.00
05/22/2007,18:13,1526.00,1526.00,1526.00,1526.00,1,0,1.00
05/22/2007,18:14,1526.00,1526.25,1526.00,1526.25,38,4,42.00
05/22/2007,18:16,1526.00,1526.25,1526.00,1526.25,1,1,2.00
05/22/2007,18:18,1526.00,1526.25,1526.00,1526.25,9,5,14.00
05/22/2007,18:19,1526.00,1526.25,1526.00,1526.25,1,23,24.00
05/22/2007,18:27,1526.00,1526.00,1526.00,1526.00,0,22,22.00
05/22/2007,18:28,1526.00,1526.00,1526.00,1526.00,0,17,17.00
05/22/2007,18:29,1526.00,1526.00,1526.00,1526.00,0,12,12.00
05/22/2007,18:30,1526.00,1526.00,1526.00,1526.00,0,28,28.00
05/22/2007,18:31,1526.00,1526.00,1526.00,1526.00,0,5,5.00
05/22/2007,18:32,1526.00,1526.00,1526.00,1526.00,0,5,5.00
05/22/2007,18:35,1526.00,1526.00,1526.00,1526.00,0,17,17.00
05/22/2007,18:38,1526.00,1526.00,1526.00,1526.00,0,3,3.00
05/22/2007,18:39,1526.00,1526.00,1526.00,1526.00,0,1,1.00
05/22/2007,18:45,1526.00,1526.00,1526.00,1526.00,0,5,5.00
05/22/2007,18:48,1525.75,1525.75,1525.75,1525.75,0,106,106.00
05/22/2007,18:49,1525.75,1525.75,1525.50,1525.75,2,47,49.00
05/22/2007,18:52,1525.50,1525.50,1525.50,1525.50,0,52,52.00
05/22/2007,18:53,1525.50,1525.50,1525.50,1525.50,0,8,8.00
05/22/2007,18:55,1525.50,1525.50,1525.50,1525.50,0,20,20.00
05/22/2007,18:57,1525.25,1525.50,1525.25,1525.50,10,2,12.00
05/22/2007,18:58,1525.50,1525.50,1525.50,1525.50,2,0,2.00
05/22/2007,18:59,1525.25,1525.75,1525.25,1525.75,42,2,44.00
05/22/2007,19:00,1525.75,1525.75,1525.75,1525.75,20,0,20.00
05/22/2007,19:02,1526.00,1526.00,1526.00,1526.00,102,0,102.00
05/22/2007,19:03,1526.00,1526.00,1526.00,1526.00,14,0,14.00
05/22/2007,19:04,1526.00,1526.00,1526.00,1526.00,20,0,20.00
05/22/2007,19:05,1526.00,1526.00,1526.00,1526.00,13,0,13.00
05/22/2007,19:06,1526.00,1526.00,1526.00,1526.00,4,0,4.00
05/22/2007,19:09,1526.25,1526.50,1526.00,1526.25,335,39,374.00
05/22/2007,19:10,1526.25,1526.25,1526.25,1526.25,0,100,100.00
05/22/2007,19:11,1526.25,1526.25,1526.25,1526.25,0,5,5.00
05/22/2007,19:12,1526.50,1526.50,1526.25,1526.25,2,1,3.00
05/22/2007,19:14,1526.25,1526.25,1526.25,1526.25,0,4,4.00
05/22/2007,19:16,1526.25,1526.25,1526.25,1526.25,0,24,24.00
05/22/2007,19:20,1526.25,1526.25,1526.25,1526.25,0,10,10.00
05/22/2007,19:30,1526.25,1526.25,1526.25,1526.25,0,4,4.00
05/22/2007,19:31,1526.00,1526.25,1526.00,1526.25,1,1,2.00
05/22/2007,19:32,1526.25,1526.25,1526.25,1526.25,10,0,10.00
05/22/2007,19:33,1526.25,1526.25,1526.25,1526.25,7,0,7.00
05/22/2007,19:34,1526.25,1526.25,1526.25,1526.25,90,0,90.00
05/22/2007,19:38,1526.25,1526.25,1526.25,1526.25,201,0,201.00
05/22/2007,19:39,1526.25,1526.50,1526.25,1526.50,5,0,5.00
05/22/2007,19:40,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,19:41,1526.50,1526.50,1526.50,1526.50,2,0,2.00
05/22/2007,19:43,1526.50,1526.50,1526.25,1526.25,1,1,2.00
05/22/2007,19:44,1526.25,1526.25,1526.25,1526.25,0,3,3.00
05/22/2007,19:45,1526.50,1526.50,1526.50,1526.50,1,0,1.00
05/22/2007,19:46,1526.25,1526.25,1526.25,1526.25,0,16,16.00
05/22/2007,19:49,1526.25,1526.25,1526.25,1526.25,0,4,4.00
05/22/2007,19:51,1526.25,1526.25,1526.25,1526.25,0,2,2.00
05/22/2007,19:53,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,19:54,1526.25,1526.50,1526.25,1526.50,1,53,54.00
05/22/2007,19:55,1526.25,1526.25,1526.25,1526.25,0,28,28.00
05/22/2007,19:56,1526.25,1526.25,1526.25,1526.25,0,2,2.00
05/22/2007,19:57,1526.25,1526.25,1526.25,1526.25,0,2,2.00
05/22/2007,20:00,1526.50,1526.50,1526.50,1526.50,5,0,5.00
05/22/2007,20:03,1526.25,1526.25,1526.25,1526.25,0,100,100.00
05/22/2007,20:04,1526.50,1526.50,1526.50,1526.50,3,0,3.00
05/22/2007,20:06,1526.50,1526.50,1526.50,1526.50,15,0,15.00
05/22/2007,20:07,1526.50,1526.50,1526.50,1526.50,70,0,70.00
05/22/2007,20:09,1526.25,1526.25,1526.25,1526.25,0,9,9.00
05/22/2007,20:10,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,20:11,1526.25,1526.25,1526.25,1526.25,0,93,93.00
05/22/2007,20:12,1526.25,1526.25,1526.25,1526.25,0,12,12.00
05/22/2007,20:13,1526.25,1526.25,1526.25,1526.25,0,4,4.00
05/22/2007,20:14,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,20:15,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,20:17,1526.25,1526.25,1526.25,1526.25,0,2,2.00
05/22/2007,20:18,1526.50,1526.75,1526.50,1526.75,224,0,224.00
05/22/2007,20:19,1526.50,1526.75,1526.50,1526.75,1,1,2.00
05/22/2007,20:20,1526.50,1526.50,1526.50,1526.50,0,56,56.00
05/22/2007,20:21,1526.75,1527.00,1526.75,1527.00,216,0,216.00
05/22/2007,20:22,1526.75,1526.75,1526.75,1526.75,0,11,11.00
05/22/2007,20:23,1526.75,1526.75,1526.75,1526.75,0,5,5.00
05/22/2007,20:24,1527.00,1527.00,1527.00,1527.00,2,0,2.00
05/22/2007,20:25,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/22/2007,20:27,1527.00,1527.00,1526.75,1526.75,1,3,4.00
05/22/2007,20:28,1527.00,1527.00,1526.75,1526.75,1,1,2.00
05/22/2007,20:30,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/22/2007,20:31,1526.75,1526.75,1526.75,1526.75,0,4,4.00
05/22/2007,20:32,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/22/2007,20:33,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/22/2007,20:35,1526.75,1526.75,1526.75,1526.75,0,3,3.00
05/22/2007,20:36,1526.75,1526.75,1526.75,1526.75,0,5,5.00
05/22/2007,20:37,1526.75,1526.75,1526.75,1526.75,0,1,1.00
05/22/2007,20:41,1526.75,1527.00,1526.75,1527.00,1,42,43.00
05/22/2007,20:44,1526.75,1526.75,1526.75,1526.75,0,57,57.00
05/22/2007,20:45,1527.00,1527.00,1527.00,1527.00,2,0,2.00
05/22/2007,20:46,1527.00,1527.00,1527.00,1527.00,7,0,7.00
05/22/2007,20:48,1526.75,1527.00,1526.75,1527.00,5,3,8.00
05/22/2007,20:49,1527.00,1527.00,1527.00,1527.00,5,0,5.00
05/22/2007,20:50,1527.00,1527.00,1527.00,1527.00,5,0,5.00
05/22/2007,20:51,1526.75,1527.00,1526.75,1526.75,5,17,22.00
05/22/2007,20:52,1527.00,1527.00,1527.00,1527.00,4,0,4.00
05/22/2007,20:53,1527.00,1527.00,1526.75,1527.00,10,31,41.00
05/22/2007,20:54,1526.75,1527.00,1526.75,1527.00,12,23,35.00
05/22/2007,20:55,1526.75,1526.75,1526.75,1526.75,0,20,20.00
05/22/2007,20:56,1526.75,1526.75,1526.75,1526.75,0,6,6.00
05/22/2007,20:57,1526.75,1526.75,1526.75,1526.75,0,5,5.00
05/22/2007,20:58,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/22/2007,20:59,1526.50,1526.75,1526.50,1526.75,5,72,77.00
05/22/2007,21:00,1526.50,1526.50,1526.25,1526.50,4,67,71.00
05/22/2007,21:02,1526.50,1526.50,1526.50,1526.50,5,0,5.00
05/22/2007,21:03,1526.50,1526.50,1526.50,1526.50,3,0,3.00
05/22/2007,21:04,1526.50,1526.50,1526.50,1526.50,2,0,2.00
05/22/2007,21:06,1526.50,1526.50,1526.50,1526.50,2,0,2.00
05/22/2007,21:07,1526.50,1526.50,1526.50,1526.50,10,0,10.00
05/22/2007,21:09,1526.75,1526.75,1526.50,1526.50,25,5,30.00
05/22/2007,21:10,1526.50,1526.50,1526.50,1526.50,0,3,3.00
05/22/2007,21:11,1526.50,1526.50,1526.50,1526.50,0,6,6.00
05/22/2007,21:15,1526.25,1526.25,1526.25,1526.25,0,84,84.00
05/22/2007,21:16,1526.25,1526.25,1526.25,1526.25,0,24,24.00
05/22/2007,21:17,1526.25,1526.50,1526.25,1526.50,2,4,6.00
05/22/2007,21:18,1526.25,1526.25,1526.25,1526.25,0,2,2.00
05/22/2007,21:20,1526.00,1526.00,1526.00,1526.00,0,1,1.00
05/22/2007,21:21,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/22/2007,21:25,1526.25,1526.25,1526.25,1526.25,4,0,4.00
05/22/2007,21:26,1526.25,1526.25,1526.25,1526.25,28,0,28.00
05/22/2007,21:27,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/22/2007,21:29,1526.25,1526.25,1526.25,1526.25,7,0,7.00
05/22/2007,21:34,1526.00,1526.00,1526.00,1526.00,0,4,4.00
05/22/2007,21:36,1526.25,1526.25,1526.25,1526.25,2,0,2.00
05/22/2007,21:37,1526.25,1526.25,1526.25,1526.25,2,0,2.00
05/22/2007,21:38,1526.00,1526.00,1526.00,1526.00,0,1,1.00
05/22/2007,21:39,1526.25,1526.25,1526.25,1526.25,15,0,15.00
05/22/2007,21:41,1526.00,1526.00,1526.00,1526.00,0,77,77.00
05/22/2007,21:42,1525.75,1526.00,1525.75,1526.00,4,2,6.00
05/22/2007,21:44,1525.75,1526.00,1525.75,1526.00,21,2,23.00
05/22/2007,21:46,1526.00,1526.00,1526.00,1526.00,12,0,12.00
05/22/2007,21:47,1526.00,1526.00,1526.00,1526.00,7,0,7.00
05/22/2007,21:49,1526.00,1526.00,1526.00,1526.00,10,0,10.00
05/22/2007,21:50,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/22/2007,21:54,1526.25,1526.25,1526.25,1526.25,2,0,2.00
05/22/2007,21:57,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/22/2007,21:59,1526.00,1526.00,1526.00,1526.00,0,1,1.00
05/22/2007,22:00,1526.00,1526.50,1526.00,1526.50,2,2,4.00
05/22/2007,22:01,1526.25,1526.25,1526.25,1526.25,0,5,5.00
05/22/2007,22:02,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,22:03,1526.25,1526.25,1526.25,1526.25,0,3,3.00
05/22/2007,22:07,1526.50,1526.50,1526.25,1526.25,2,10,12.00
05/22/2007,22:08,1526.25,1526.25,1526.25,1526.25,0,10,10.00
05/22/2007,22:13,1526.50,1526.50,1526.50,1526.50,6,0,6.00
05/22/2007,22:16,1526.50,1526.50,1526.25,1526.50,3,1,4.00
05/22/2007,22:20,1526.25,1526.25,1526.25,1526.25,0,7,7.00
05/22/2007,22:21,1526.50,1526.75,1526.50,1526.50,36,16,52.00
05/22/2007,22:22,1526.50,1526.50,1526.50,1526.50,0,3,3.00
05/22/2007,22:23,1526.50,1526.50,1526.50,1526.50,0,5,5.00
05/22/2007,22:24,1526.50,1526.50,1526.50,1526.50,0,7,7.00
05/22/2007,22:25,1526.50,1526.75,1526.50,1526.75,1,1,2.00
05/22/2007,22:26,1526.75,1526.75,1526.75,1526.75,6,0,6.00
05/22/2007,22:28,1526.50,1526.50,1526.50,1526.50,0,6,6.00
05/22/2007,22:29,1526.50,1526.50,1526.50,1526.50,0,12,12.00
05/22/2007,22:30,1526.75,1526.75,1526.75,1526.75,6,0,6.00
05/22/2007,22:31,1526.75,1526.75,1526.75,1526.75,23,0,23.00
05/22/2007,22:32,1526.50,1526.50,1526.25,1526.25,0,22,22.00
05/22/2007,22:36,1526.50,1526.50,1526.25,1526.25,24,56,80.00
05/22/2007,22:38,1526.50,1526.75,1526.25,1526.25,50,7,57.00
05/22/2007,22:40,1526.50,1526.50,1526.50,1526.50,23,0,23.00
05/22/2007,22:42,1526.25,1526.25,1526.25,1526.25,0,10,10.00
05/22/2007,22:46,1526.50,1526.50,1526.50,1526.50,24,0,24.00
05/22/2007,22:50,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,22:51,1526.50,1526.50,1526.50,1526.50,23,0,23.00
05/22/2007,22:52,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,22:55,1526.50,1526.50,1526.50,1526.50,29,0,29.00
05/22/2007,22:56,1526.50,1526.50,1526.50,1526.50,2,0,2.00
05/22/2007,22:57,1526.50,1526.50,1526.50,1526.50,1,0,1.00
05/22/2007,23:00,1526.50,1526.50,1526.50,1526.50,24,0,24.00
05/22/2007,23:02,1526.50,1526.50,1526.50,1526.50,3,0,3.00
05/22/2007,23:04,1526.50,1526.50,1526.50,1526.50,4,0,4.00
05/22/2007,23:07,1526.50,1526.50,1526.50,1526.50,24,0,24.00
05/22/2007,23:11,1526.50,1526.50,1526.50,1526.50,8,0,8.00
05/22/2007,23:12,1526.75,1526.75,1526.75,1526.75,3,0,3.00
05/22/2007,23:13,1526.75,1526.75,1526.50,1526.75,24,1,25.00
05/22/2007,23:14,1526.50,1526.50,1526.50,1526.50,0,7,7.00
05/22/2007,23:16,1526.50,1527.00,1526.50,1526.75,63,7,70.00
05/22/2007,23:18,1526.75,1526.75,1526.75,1526.75,0,2,2.00
05/22/2007,23:20,1526.75,1526.75,1526.50,1526.50,0,43,43.00
05/22/2007,23:21,1526.50,1526.50,1526.50,1526.50,0,4,4.00
05/22/2007,23:24,1526.50,1526.50,1526.50,1526.50,0,22,22.00
05/22/2007,23:26,1526.50,1526.50,1526.50,1526.50,0,17,17.00
05/22/2007,23:28,1526.50,1526.50,1526.50,1526.50,0,9,9.00
05/22/2007,23:29,1526.50,1526.75,1526.25,1526.50,2,26,28.00
05/22/2007,23:30,1526.50,1526.50,1526.50,1526.50,0,12,12.00
05/22/2007,23:36,1526.50,1526.50,1526.50,1526.50,0,1,1.00
05/22/2007,23:39,1526.25,1526.25,1526.25,1526.25,0,20,20.00
05/22/2007,23:41,1526.25,1526.25,1526.25,1526.25,0,7,7.00
05/22/2007,23:48,1526.25,1526.25,1526.25,1526.25,0,1,1.00
05/22/2007,23:49,1526.25,1526.25,1526.25,1526.25,0,28,28.00
05/22/2007,23:52,1526.25,1526.25,1526.25,1526.25,0,7,7.00
05/22/2007,23:54,1526.25,1526.25,1526.25,1526.25,0,16,16.00
05/22/2007,23:55,1526.00,1526.00,1526.00,1526.00,0,1,1.00
05/22/2007,23:56,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/22/2007,23:58,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/22/2007,23:59,1526.25,1526.25,1526.25,1526.25,2,0,2.00
05/23/2007,00:02,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/23/2007,00:07,1526.25,1526.25,1526.25,1526.25,3,0,3.00
05/23/2007,00:13,1526.25,1526.25,1526.25,1526.25,2,0,2.00
05/23/2007,00:21,1526.25,1526.25,1526.25,1526.25,1,0,1.00
05/23/2007,00:28,1526.25,1526.25,1526.25,1526.25,16,0,16.00
05/23/2007,00:30,1526.25,1526.25,1526.25,1526.25,19,0,19.00
05/23/2007,00:31,1526.25,1526.25,1526.25,1526.25,3,0,3.00
05/23/2007,00:32,1526.50,1526.75,1526.50,1526.50,206,4,210.00
05/23/2007,00:33,1526.75,1526.75,1526.50,1526.50,35,1,36.00
05/23/2007,00:35,1526.75,1526.75,1526.50,1526.50,13,5,18.00
05/23/2007,00:37,1526.50,1526.50,1526.50,1526.50,0,1,1.00
05/23/2007,00:44,1526.50,1526.50,1526.50,1526.50,0,2,2.00
05/23/2007,00:46,1526.75,1527.00,1526.75,1526.75,13,22,35.00
05/23/2007,00:47,1526.75,1526.75,1526.75,1526.75,0,49,49.00
05/23/2007,00:48,1526.75,1526.75,1526.75,1526.75,0,6,6.00
05/23/2007,00:52,1526.50,1526.50,1526.50,1526.50,0,12,12.00
05/23/2007,00:54,1526.50,1526.50,1526.50,1526.50,0,1,1.00
05/23/2007,00:55,1526.50,1526.50,1526.25,1526.50,14,12,26.00
05/23/2007,00:56,1526.50,1526.50,1526.50,1526.50,1,0,1.00
05/23/2007,00:58,1526.75,1526.75,1526.75,1526.75,73,0,73.00
05/23/2007,00:59,1526.75,1526.75,1526.75,1526.75,39,0,39.00
05/23/2007,01:00,1526.75,1527.00,1526.75,1526.75,124,2,126.00
05/23/2007,01:01,1526.75,1527.00,1526.50,1527.00,123,25,148.00
05/23/2007,01:02,1527.00,1527.00,1527.00,1527.00,100,0,100.00
05/23/2007,01:03,1527.00,1527.00,1527.00,1527.00,20,0,20.00
05/23/2007,01:04,1527.00,1527.00,1526.75,1527.00,86,1,87.00
05/23/2007,01:05,1527.00,1527.00,1527.00,1527.00,103,0,103.00
05/23/2007,01:06,1527.00,1527.00,1527.00,1527.00,243,0,243.00
05/23/2007,01:07,1527.00,1527.00,1527.00,1527.00,45,0,45.00
05/23/2007,01:08,1527.25,1527.25,1527.00,1527.25,26,6,32.00
05/23/2007,01:09,1527.25,1527.25,1527.25,1527.25,154,0,154.00
05/23/2007,01:10,1527.25,1527.25,1527.25,1527.25,4,0,4.00
05/23/2007,01:11,1527.25,1527.25,1527.00,1527.25,10,1,11.00
05/23/2007,01:12,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/23/2007,01:13,1527.25,1527.50,1527.25,1527.25,11,3,14.00
05/23/2007,01:14,1527.25,1527.50,1527.25,1527.25,3,37,40.00
05/23/2007,01:15,1527.25,1527.25,1527.25,1527.25,0,6,6.00
05/23/2007,01:16,1527.25,1527.25,1527.25,1527.25,0,57,57.00
05/23/2007,01:17,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/23/2007,01:18,1527.25,1527.25,1527.25,1527.25,0,4,4.00
05/23/2007,01:19,1527.50,1527.50,1527.50,1527.50,217,0,217.00
05/23/2007,01:20,1527.50,1527.75,1527.50,1527.75,114,0,114.00
05/23/2007,01:21,1527.50,1527.50,1527.50,1527.50,0,11,11.00
05/23/2007,01:22,1527.50,1527.50,1527.50,1527.50,0,27,27.00
05/23/2007,01:24,1527.25,1527.25,1527.25,1527.25,0,2,2.00
05/23/2007,01:25,1527.25,1527.25,1527.25,1527.25,0,1,1.00
05/23/2007,01:26,1527.25,1527.25,1527.25,1527.25,0,159,159.00
05/23/2007,01:27,1527.25,1527.25,1527.00,1527.00,0,7,7.00
05/23/2007,01:28,1527.00,1527.00,1527.00,1527.00,0,68,68.00
05/23/2007,01:30,1527.00,1527.00,1526.75,1526.75,0,2,2.00
05/23/2007,01:31,1526.75,1527.25,1526.75,1527.25,96,1,97.00
05/23/2007,01:32,1527.25,1527.25,1527.25,1527.25,12,0,12.00
05/23/2007,01:33,1527.25,1527.25,1527.25,1527.25,14,0,14.00
05/23/2007,01:34,1527.00,1527.00,1527.00,1527.00,0,10,10.00
05/23/2007,01:35,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/23/2007,01:36,1527.25,1527.25,1527.25,1527.25,5,0,5.00
05/23/2007,01:38,1527.25,1527.25,1527.25,1527.25,65,0,65.00
05/23/2007,01:39,1527.00,1527.25,1527.00,1527.25,37,1,38.00
05/23/2007,01:40,1527.50,1527.50,1527.50,1527.50,5,0,5.00
05/23/2007,01:43,1527.25,1527.25,1527.25,1527.25,0,111,111.00
05/23/2007,01:44,1527.25,1527.25,1527.25,1527.25,0,5,5.00
05/23/2007,01:45,1527.25,1527.25,1527.25,1527.25,0,48,48.00
05/23/2007,01:46,1527.25,1527.25,1527.25,1527.25,0,3,3.00
05/23/2007,01:47,1527.25,1527.25,1526.75,1527.00,7,105,112.00
05/23/2007,01:48,1527.00,1527.00,1527.00,1527.00,57,0,57.00
05/23/2007,01:49,1527.00,1527.00,1527.00,1527.00,33,0,33.00
05/23/2007,01:50,1527.00,1527.00,1526.75,1527.00,13,12,25.00
05/23/2007,01:51,1526.75,1527.00,1526.75,1527.00,17,1,18.00
05/23/2007,01:52,1527.00,1527.00,1526.75,1526.75,15,2,17.00
05/23/2007,01:53,1526.75,1526.75,1526.75,1526.75,0,10,10.00
05/23/2007,01:55,1527.00,1527.00,1527.00,1527.00,6,0,6.00
05/23/2007,01:56,1527.00,1527.00,1527.00,1527.00,15,0,15.00
05/23/2007,01:57,1527.00,1527.00,1526.75,1526.75,16,82,98.00
05/23/2007,01:59,1527.00,1527.00,1527.00,1527.00,24,0,24.00
05/23/2007,02:00,1527.00,1527.00,1526.50,1526.50,32,83,115.00
05/23/2007,02:01,1526.50,1526.50,1526.50,1526.50,0,80,80.00
05/23/2007,02:02,1526.75,1527.25,1526.75,1527.00,174,10,184.00
05/23/2007,02:03,1527.00,1527.00,1527.00,1527.00,0,63,63.00
05/23/2007,02:04,1527.00,1527.50,1527.00,1527.25,49,85,134.00
05/23/2007,02:05,1527.25,1527.50,1527.25,1527.25,1,52,53.00
05/23/2007,02:06,1527.25,1527.50,1527.25,1527.50,1,53,54.00
05/23/2007,02:07,1527.25,1527.25,1527.25,1527.25,0,67,67.00
05/23/2007,02:08,1527.25,1527.75,1527.25,1527.75,176,84,260.00
05/23/2007,02:09,1527.50,1527.75,1527.50,1527.75,4,33,37.00
05/23/2007,02:10,1527.75,1527.75,1527.50,1527.50,235,35,270.00
05/23/2007,02:11,1527.75,1528.00,1527.50,1528.00,331,1,332.00
05/23/2007,02:12,1527.75,1528.00,1527.75,1527.75,302,188,490.00
05/23/2007,02:13,1527.75,1528.00,1527.75,1527.75,16,96,112.00
05/23/2007,02:14,1528.00,1528.00,1527.75,1527.75,1,312,313.00
05/23/2007,02:15,1527.75,1527.75,1527.75,1527.75,0,41,41.00
05/23/2007,02:16,1528.00,1528.00,1527.75,1527.75,1,42,43.00
05/23/2007,02:17,1528.00,1528.00,1527.75,1528.00,89,10,99.00
05/23/2007,02:18,1528.00,1528.00,1527.75,1527.75,20,42,62.00
05/23/2007,02:19,1527.75,1528.00,1527.75,1528.00,25,100,125.00
05/23/2007,02:20,1528.00,1528.00,1527.75,1527.75,60,63,123.00
05/23/2007,02:21,1527.50,1527.75,1527.50,1527.75,1,2,3.00
05/23/2007,02:22,1527.50,1527.75,1527.50,1527.75,6,2,8.00
05/23/2007,02:23,1527.75,1527.75,1527.75,1527.75,57,0,57.00
05/23/2007,02:24,1527.75,1528.00,1527.75,1528.00,112,0,112.00
05/23/2007,02:25,1528.00,1528.00,1528.00,1528.00,61,0,61.00
05/23/2007,02:26,1527.75,1528.00,1527.75,1527.75,4,145,149.00
05/23/2007,02:27,1527.75,1527.75,1527.75,1527.75,0,8,8.00
05/23/2007,02:28,1527.75,1528.00,1527.75,1527.75,2,174,176.00
05/23/2007,02:29,1527.75,1527.75,1527.50,1527.75,15,63,78.00
05/23/2007,02:30,1527.75,1527.75,1527.75,1527.75,88,0,88.00
05/23/2007,02:31,1527.75,1528.00,1527.50,1527.75,17,33,50.00
05/23/2007,02:32,1527.75,1528.00,1527.75,1528.00,40,18,58.00
05/23/2007,02:34,1527.75,1528.00,1527.75,1528.00,239,1,240.00
05/23/2007,02:35,1528.00,1528.25,1527.75,1528.00,41,73,114.00
05/23/2007,02:37,1528.00,1528.00,1528.00,1528.00,1,0,1.00
05/23/2007,02:38,1527.75,1528.00,1527.75,1528.00,20,2,22.00
05/23/2007,02:39,1527.75,1528.00,1527.75,1528.00,28,2,30.00
05/23/2007,02:40,1527.75,1527.75,1527.75,1527.75,0,22,22.00
05/23/2007,02:41,1528.00,1528.25,1527.75,1528.25,314,3,317.00
05/23/2007,02:42,1528.00,1528.25,1528.00,1528.25,31,198,229.00
05/23/2007,02:43,1528.25,1528.25,1528.00,1528.00,142,81,223.00
05/23/2007,02:44,1528.25,1528.25,1528.25,1528.25,126,0,126.00
05/23/2007,02:45,1528.25,1528.25,1528.00,1528.25,36,1,37.00
05/23/2007,02:46,1528.25,1528.50,1528.00,1528.25,90,56,146.00
05/23/2007,02:47,1528.25,1528.25,1528.00,1528.25,1,66,67.00
05/23/2007,02:48,1528.25,1528.50,1528.25,1528.25,139,2,141.00
05/23/2007,02:49,1528.25,1528.50,1528.25,1528.25,2,77,79.00
05/23/2007,02:50,1528.25,1528.50,1528.25,1528.50,81,5,86.00
05/23/2007,02:51,1528.50,1528.50,1528.50,1528.50,52,0,52.00
05/23/2007,02:52,1528.25,1528.50,1528.25,1528.50,2,1,3.00
05/23/2007,02:53,1528.50,1528.50,1528.50,1528.50,28,0,28.00
05/23/2007,02:54,1528.25,1528.50,1528.25,1528.50,130,13,143.00
05/23/2007,02:55,1528.25,1528.25,1528.25,1528.25,0,98,98.00
05/23/2007,02:56,1528.25,1528.25,1528.25,1528.25,0,1,1.00
05/23/2007,02:57,1528.25,1528.25,1528.25,1528.25,0,35,35.00
05/23/2007,02:58,1528.25,1528.25,1528.25,1528.25,0,20,20.00
05/23/2007,02:59,1528.25,1528.25,1528.25,1528.25,0,239,239.00
05/23/2007,03:00,1528.25,1528.25,1528.00,1528.00,0,174,174.00
05/23/2007,03:01,1528.00,1528.25,1527.75,1528.25,101,49,150.00
05/23/2007,03:02,1528.00,1528.00,1527.75,1528.00,1,81,82.00
05/23/2007,03:03,1528.00,1528.00,1528.00,1528.00,230,0,230.00
05/23/2007,03:04,1528.00,1528.25,1528.00,1528.25,129,1,130.00
05/23/2007,03:05,1528.25,1528.25,1528.25,1528.25,5,0,5.00
05/23/2007,03:06,1528.25,1528.25,1528.25,1528.25,13,0,13.00
05/23/2007,03:07,1528.25,1528.25,1528.25,1528.25,4,0,4.00
05/23/2007,03:08,1528.25,1528.50,1528.25,1528.25,20,30,50.00
05/23/2007,03:09,1528.25,1528.25,1528.00,1528.00,3,110,113.00
05/23/2007,03:10,1528.25,1528.25,1528.25,1528.25,32,0,32.00
05/23/2007,03:12,1528.25,1528.25,1528.25,1528.25,141,0,141.00
05/23/2007,03:13,1528.25,1528.25,1528.25,1528.25,25,0,25.00
05/23/2007,03:14,1528.25,1528.50,1528.25,1528.50,58,0,58.00
05/23/2007,03:15,1528.25,1528.50,1528.25,1528.50,97,15,112.00
05/23/2007,03:16,1528.50,1528.50,1528.50,1528.50,242,0,242.00
05/23/2007,03:17,1528.50,1528.50,1528.25,1528.25,4,131,135.00
05/23/2007,03:18,1528.25,1528.25,1528.25,1528.25,0,1,1.00
05/23/2007,03:19,1528.50,1528.50,1528.25,1528.25,2,1,3.00
05/23/2007,03:20,1528.25,1528.50,1528.25,1528.50,324,10,334.00
05/23/2007,03:21,1528.50,1528.50,1528.50,1528.50,36,0,36.00
05/23/2007,03:22,1528.75,1528.75,1528.50,1528.50,7,4,11.00
05/23/2007,03:24,1528.50,1528.50,1528.50,1528.50,0,115,115.00
05/23/2007,03:25,1528.50,1528.75,1528.50,1528.75,1,5,6.00
05/23/2007,03:26,1528.50,1528.75,1528.50,1528.75,395,1,396.00
05/23/2007,03:27,1528.75,1528.75,1528.75,1528.75,14,0,14.00
05/23/2007,03:28,1528.75,1529.00,1528.75,1528.75,38,97,135.00
05/23/2007,03:29,1528.75,1528.75,1528.50,1528.75,101,12,113.00
05/23/2007,03:30,1528.75,1528.75,1528.50,1528.75,160,1,161.00
05/23/2007,03:31,1528.75,1529.00,1528.75,1529.00,2,0,2.00
05/23/2007,03:32,1529.00,1529.00,1528.75,1528.75,3,2,5.00
05/23/2007,03:33,1528.75,1529.00,1528.75,1529.00,3,24,27.00
05/23/2007,03:34,1528.75,1528.75,1528.75,1528.75,0,7,7.00
05/23/2007,03:35,1529.00,1529.00,1528.75,1528.75,2,1,3.00
05/23/2007,03:36,1528.75,1528.75,1528.75,1528.75,0,4,4.00
05/23/2007,03:37,1529.00,1529.00,1528.75,1528.75,6,51,57.00
05/23/2007,03:38,1528.75,1528.75,1528.75,1528.75,0,1,1.00
05/23/2007,03:39,1528.75,1528.75,1528.50,1528.50,132,698,830.00
05/23/2007,03:40,1528.75,1528.75,1528.75,1528.75,75,0,75.00
05/23/2007,03:41,1528.75,1528.75,1528.75,1528.75,83,0,83.00
05/23/2007,03:42,1528.75,1528.75,1528.75,1528.75,153,0,153.00
05/23/2007,03:43,1529.00,1529.00,1528.75,1528.75,35,4,39.00
05/23/2007,03:44,1529.00,1529.50,1528.75,1529.50,1260,23,1283.00
05/23/2007,03:45,1529.50,1529.50,1529.25,1529.50,124,6,130.00
05/23/2007,03:46,1529.25,1529.50,1529.25,1529.50,5,172,177.00
05/23/2007,03:47,1529.50,1529.75,1529.50,1529.50,147,242,389.00
05/23/2007,03:48,1529.50,1529.50,1529.50,1529.50,0,70,70.00
05/23/2007,03:49,1529.50,1529.75,1529.50,1529.75,518,3,521.00
05/23/2007,03:50,1529.75,1530.00,1529.50,1529.75,190,18,208.00
05/23/2007,03:51,1529.50,1529.50,1529.50,1529.50,0,4,4.00
05/23/2007,03:52,1529.50,1529.50,1529.50,1529.50,0,12,12.00
05/23/2007,03:53,1529.75,1529.75,1529.50,1529.50,80,1,81.00
05/23/2007,03:55,1529.50,1529.75,1529.50,1529.75,213,5,218.00
05/23/2007,03:56,1529.75,1529.75,1529.75,1529.75,321,0,321.00
05/23/2007,03:57,1529.75,1530.00,1529.75,1530.00,79,1,80.00
05/23/2007,03:58,1530.00,1530.00,1529.75,1529.75,66,88,154.00
05/23/2007,03:59,1530.00,1530.00,1529.75,1530.00,8,43,51.00
05/23/2007,04:00,1529.75,1530.00,1529.75,1530.00,512,12,524.00
05/23/2007,04:01,1530.00,1530.00,1529.75,1529.75,7,4,11.00
05/23/2007,04:02,1530.00,1530.00,1529.75,1529.75,5,10,15.00
05/23/2007,04:03,1529.75,1529.75,1529.75,1529.75,0,16,16.00
05/23/2007,04:05,1529.75,1529.75,1529.75,1529.75,0,5,5.00
05/23/2007,04:06,1529.75,1529.75,1529.75,1529.75,0,4,4.00
05/23/2007,04:07,1529.75,1529.75,1529.75,1529.75,0,56,56.00
05/23/2007,04:08,1529.75,1529.75,1529.75,1529.75,0,4,4.00
05/23/2007,04:09,1529.75,1530.00,1529.75,1530.00,49,9,58.00
05/23/2007,04:10,1529.75,1530.25,1529.75,1530.00,645,18,663.00
05/23/2007,04:11,1530.25,1530.25,1530.00,1530.00,3,26,29.00
05/23/2007,04:12,1530.00,1530.25,1530.00,1530.00,4,35,39.00
05/23/2007,04:13,1530.00,1530.50,1530.00,1530.25,373,432,805.00
05/23/2007,04:14,1530.00,1530.25,1530.00,1530.00,3,300,303.00
05/23/2007,04:15,1530.25,1530.25,1530.00,1530.00,14,1,15.00
05/23/2007,04:16,1530.25,1530.25,1530.00,1530.25,384,2,386.00
05/23/2007,04:17,1530.25,1530.25,1530.25,1530.25,23,0,23.00
05/23/2007,04:18,1530.50,1530.50,1530.00,1530.00,1,85,86.00
05/23/2007,04:19,1530.25,1530.50,1530.25,1530.50,183,0,183.00
05/23/2007,04:20,1530.50,1530.75,1530.50,1530.50,687,59,746.00
05/23/2007,04:21,1530.75,1530.75,1530.50,1530.50,147,9,156.00
05/23/2007,04:22,1530.75,1530.75,1530.25,1530.50,345,125,470.00
05/23/2007,04:23,1530.75,1530.75,1530.50,1530.50,19,2,21.00
05/23/2007,04:24,1530.50,1530.75,1530.50,1530.75,100,55,155.00
05/23/2007,04:25,1530.50,1531.00,1530.50,1530.75,121,90,211.00
05/23/2007,04:26,1530.75,1531.00,1530.50,1530.75,260,86,346.00
05/23/2007,04:27,1530.75,1531.00,1530.75,1530.75,113,113,226.00
05/23/2007,04:28,1530.75,1530.75,1530.50,1530.50,1,67,68.00
05/23/2007,04:29,1530.50,1530.75,1530.50,1530.50,60,52,112.00
05/23/2007,04:30,1530.75,1530.75,1530.50,1530.50,152,10,162.00
05/23/2007,04:31,1530.50,1530.50,1530.50,1530.50,0,121,121.00
05/23/2007,04:32,1530.50,1530.75,1530.50,1530.50,30,119,149.00
05/23/2007,04:33,1530.50,1530.75,1530.50,1530.50,60,21,81.00
05/23/2007,04:34,1530.75,1530.75,1530.75,1530.75,3,0,3.00
05/23/2007,04:35,1530.50,1530.75,1530.50,1530.50,30,52,82.00
05/23/2007,04:36,1530.75,1530.75,1530.75,1530.75,209,0,209.00
05/23/2007,04:37,1530.75,1530.75,1530.75,1530.75,7,0,7.00
05/23/2007,04:38,1530.75,1531.00,1530.50,1530.75,309,127,436.00
05/23/2007,04:39,1530.75,1530.75,1530.75,1530.75,35,0,35.00
05/23/2007,04:40,1530.75,1530.75,1530.75,1530.75,17,0,17.00
05/23/2007,04:41,1530.75,1530.75,1530.75,1530.75,40,0,40.00
05/23/2007,04:42,1531.00,1531.00,1530.75,1530.75,26,3,29.00
05/23/2007,04:43,1530.75,1531.00,1530.75,1531.00,9,14,23.00
05/23/2007,04:44,1530.75,1531.00,1530.75,1530.75,1,4,5.00
05/23/2007,04:45,1531.00,1531.00,1530.75,1531.00,217,5,222.00
05/23/2007,04:46,1531.25,1531.25,1530.75,1531.00,234,194,428.00
05/23/2007,04:47,1531.00,1531.25,1530.75,1531.00,34,49,83.00
05/23/2007,04:48,1531.00,1531.00,1530.75,1531.00,71,3,74.00
05/23/2007,04:49,1531.00,1531.25,1531.00,1531.00,184,3,187.00
05/23/2007,04:50,1531.25,1531.50,1531.25,1531.50,119,1,120.00
05/23/2007,04:51,1531.25,1531.50,1531.25,1531.50,2,216,218.00
05/23/2007,04:52,1531.50,1531.50,1531.00,1531.25,16,65,81.00
05/23/2007,04:53,1531.00,1531.00,1531.00,1531.00,0,654,654.00
05/23/2007,04:54,1531.00,1531.00,1531.00,1531.00,0,22,22.00
05/23/2007,04:55,1531.00,1531.00,1531.00,1531.00,0,8,8.00
05/23/2007,04:56,1531.00,1531.25,1530.75,1531.25,129,28,157.00
05/23/2007,04:57,1531.00,1531.00,1531.00,1531.00,0,25,25.00
05/23/2007,04:58,1531.00,1531.00,1531.00,1531.00,0,91,91.00
05/23/2007,04:59,1531.00,1531.00,1531.00,1531.00,0,103,103.00
05/23/2007,05:00,1531.00,1531.00,1530.75,1530.75,0,9,9.00
05/23/2007,05:01,1530.75,1531.00,1530.75,1531.00,105,1,106.00
05/23/2007,05:02,1531.25,1531.50,1531.25,1531.50,559,241,800.00
05/23/2007,05:03,1531.25,1531.25,1531.25,1531.25,0,81,81.00
05/23/2007,05:04,1531.25,1531.50,1531.25,1531.50,98,49,147.00
05/23/2007,05:05,1531.25,1531.50,1531.25,1531.50,5,127,132.00
05/23/2007,05:06,1531.25,1531.50,1531.25,1531.25,1,97,98.00
05/23/2007,05:07,1531.25,1531.50,1531.25,1531.50,2,43,45.00
05/23/2007,05:08,1531.50,1531.75,1531.50,1531.50,67,38,105.00
05/23/2007,05:09,1531.50,1531.50,1531.00,1531.00,13,327,340.00
05/23/2007,05:10,1531.00,1531.25,1530.75,1531.00,22,528,550.00
05/23/2007,05:11,1531.00,1531.25,1530.75,1530.75,130,3,133.00
05/23/2007,05:12,1531.00,1531.00,1530.75,1530.75,11,1,12.00
05/23/2007,05:13,1530.75,1530.75,1530.75,1530.75,0,101,101.00
05/23/2007,05:14,1530.75,1530.75,1530.50,1530.50,15,429,444.00
05/23/2007,05:15,1530.75,1530.75,1530.50,1530.50,103,2,105.00
05/23/2007,05:16,1530.50,1530.75,1530.50,1530.50,1,4,5.00
05/23/2007,05:17,1530.75,1530.75,1530.50,1530.75,66,1,67.00
05/23/2007,05:18,1530.75,1530.75,1530.75,1530.75,91,0,91.00
05/23/2007,05:19,1530.75,1530.75,1530.75,1530.75,61,0,61.00
05/23/2007,05:20,1530.50,1530.50,1530.25,1530.50,24,298,322.00
05/23/2007,05:21,1530.50,1530.50,1530.25,1530.50,54,30,84.00
05/23/2007,05:22,1530.50,1530.50,1530.00,1530.25,60,324,384.00
05/23/2007,05:23,1530.25,1530.25,1530.00,1530.25,4,373,377.00
05/23/2007,05:24,1530.00,1530.00,1530.00,1530.00,0,23,23.00
05/23/2007,05:25,1530.25,1530.25,1530.25,1530.25,5,0,5.00
05/23/2007,05:26,1530.25,1530.25,1530.00,1530.00,18,29,47.00
05/23/2007,05:27,1530.25,1530.25,1530.00,1530.25,53,106,159.00
05/23/2007,05:28,1530.25,1530.25,1530.25,1530.25,8,0,8.00
05/23/2007,05:29,1530.25,1530.25,1530.25,1530.25,1,0,1.00
05/23/2007,05:30,1530.00,1530.25,1530.00,1530.25,255,22,277.00
05/23/2007,05:31,1530.25,1530.25,1530.25,1530.25,63,0,63.00
05/23/2007,05:32,1530.25,1530.25,1530.25,1530.25,6,0,6.00
05/23/2007,05:33,1530.25,1530.25,1530.25,1530.25,30,0,30.00
05/23/2007,05:34,1530.00,1530.25,1530.00,1530.25,97,6,103.00
05/23/2007,05:35,1530.25,1530.25,1530.25,1530.25,148,0,148.00
05/23/2007,05:36,1530.25,1530.50,1530.25,1530.25,51,76,127.00
05/23/2007,05:37,1530.25,1530.50,1530.25,1530.25,21,158,179.00
05/23/2007,05:38,1530.25,1530.25,1530.25,1530.25,0,2,2.00
05/23/2007,05:39,1530.50,1530.75,1530.50,1530.75,412,0,412.00
05/23/2007,05:40,1530.75,1530.75,1530.75,1530.75,135,0,135.00
05/23/2007,05:41,1531.00,1531.25,1531.00,1531.00,486,81,567.00
05/23/2007,05:42,1531.25,1531.50,1531.25,1531.25,457,7,464.00
05/23/2007,05:43,1531.25,1531.50,1531.25,1531.50,3,83,86.00
05/23/2007,05:44,1531.50,1531.50,1531.00,1531.25,51,133,184.00
05/23/2007,05:45,1531.00,1531.25,1531.00,1531.25,2,1,3.00
05/23/2007,05:46,1531.25,1531.50,1531.25,1531.25,29,1,30.00
05/23/2007,05:47,1531.50,1531.50,1531.25,1531.25,3,40,43.00
05/23/2007,05:48,1531.25,1531.50,1531.25,1531.25,16,16,32.00
05/23/2007,05:49,1531.25,1531.50,1531.25,1531.25,184,3,187.00
05/23/2007,05:50,1531.50,1531.75,1531.25,1531.75,434,546,980.00
05/23/2007,05:51,1531.75,1531.75,1531.25,1531.25,2,285,287.00
05/23/2007,05:52,1531.25,1531.25,1531.25,1531.25,0,239,239.00
05/23/2007,05:53,1531.25,1531.25,1531.00,1531.00,0,3,3.00
05/23/2007,05:54,1531.00,1531.00,1530.75,1530.75,0,620,620.00
05/23/2007,05:55,1530.75,1531.00,1530.75,1530.75,8,347,355.00
05/23/2007,05:56,1530.75,1530.75,1530.75,1530.75,0,206,206.00
05/23/2007,05:57,1530.75,1530.75,1530.00,1530.25,111,700,811.00
05/23/2007,05:58,1530.25,1530.50,1530.25,1530.50,74,0,74.00
05/23/2007,05:59,1530.25,1530.50,1530.25,1530.50,2,5,7.00
05/23/2007,06:00,1530.25,1530.25,1530.25,1530.25,0,5,5.00
05/23/2007,06:01,1530.50,1530.50,1530.25,1530.50,11,5,16.00
05/23/2007,06:02,1530.50,1530.75,1530.50,1530.75,339,5,344.00
05/23/2007,06:03,1530.75,1530.75,1530.50,1530.75,22,402,424.00
05/23/2007,06:04,1530.50,1530.50,1530.00,1530.25,1,769,770.00
05/23/2007,06:05,1530.00,1530.25,1530.00,1530.25,104,1,105.00
05/23/2007,06:06,1530.25,1530.25,1530.25,1530.25,31,0,31.00
05/23/2007,06:07,1530.25,1530.50,1530.25,1530.50,22,2,24.00
05/23/2007,06:08,1530.25,1530.25,1530.00,1530.25,1,178,179.00
05/23/2007,06:09,1530.25,1530.50,1530.25,1530.50,89,1,90.00
05/23/2007,06:10,1530.50,1530.50,1530.50,1530.50,122,0,122.00
05/23/2007,06:11,1530.50,1530.75,1530.50,1530.50,12,378,390.00
05/23/2007,06:12,1530.25,1530.50,1530.25,1530.25,1,13,14.00
05/23/2007,06:13,1530.25,1530.25,1530.25,1530.25,0,2,2.00
05/23/2007,06:14,1530.25,1530.50,1530.25,1530.50,5,1,6.00
05/23/2007,06:15,1530.50,1530.50,1530.50,1530.50,54,0,54.00
05/23/2007,06:17,1530.50,1530.50,1530.50,1530.50,210,0,210.00
05/23/2007,06:18,1530.75,1530.75,1530.50,1530.50,15,3,18.00
05/23/2007,06:19,1530.50,1530.50,1530.50,1530.50,0,67,67.00
05/23/2007,06:20,1530.50,1530.50,1530.50,1530.50,0,73,73.00
05/23/2007,06:21,1530.50,1530.50,1530.50,1530.50,0,18,18.00
05/23/2007,06:22,1530.50,1530.50,1530.50,1530.50,0,36,36.00
05/23/2007,06:23,1530.50,1530.50,1530.25,1530.50,4,44,48.00
05/23/2007,06:24,1530.25,1530.50,1530.25,1530.25,15,152,167.00
05/23/2007,06:26,1530.25,1530.50,1530.25,1530.25,20,18,38.00
05/23/2007,06:27,1530.25,1530.50,1530.25,1530.50,24,2,26.00
05/23/2007,06:28,1530.25,1530.25,1530.25,1530.25,0,145,145.00
05/23/2007,06:29,1530.50,1530.50,1530.25,1530.25,1,159,160.00
05/23/2007,06:30,1530.25,1530.25,1530.25,1530.25,0,80,80.00
05/23/2007,06:31,1530.25,1530.50,1530.25,1530.25,1,9,10.00
05/23/2007,06:32,1530.25,1530.25,1530.00,1530.25,4,58,62.00
05/23/2007,06:33,1530.25,1530.25,1530.00,1530.00,170,34,204.00
05/23/2007,06:34,1530.25,1530.25,1530.00,1530.25,13,7,20.00
05/23/2007,06:35,1530.25,1530.25,1530.00,1530.00,1,224,225.00
05/23/2007,06:36,1530.00,1530.00,1529.75,1529.75,30,173,203.00
05/23/2007,06:37,1530.00,1530.00,1529.75,1529.75,132,350,482.00
05/23/2007,06:38,1529.75,1529.75,1529.50,1529.50,0,169,169.00
05/23/2007,06:39,1529.75,1529.75,1529.75,1529.75,55,0,55.00
05/23/2007,06:40,1529.50,1529.75,1529.50,1529.75,137,1,138.00
05/23/2007,06:41,1529.75,1530.00,1529.75,1530.00,15,1,16.00
05/23/2007,06:42,1529.75,1529.75,1529.75,1529.75,0,3,3.00
05/23/2007,06:43,1530.00,1530.00,1529.75,1530.00,6,2,8.00
05/23/2007,06:44,1529.75,1530.00,1529.75,1529.75,1,4,5.00
05/23/2007,06:45,1529.75,1530.00,1529.75,1530.00,7,11,18.00
05/23/2007,06:46,1530.00,1530.00,1529.75,1530.00,62,252,314.00
05/23/2007,06:47,1530.00,1530.00,1529.75,1529.75,131,251,382.00
05/23/2007,06:48,1529.75,1530.00,1529.50,1530.00,122,8,130.00
05/23/2007,06:49,1529.75,1530.00,1529.75,1529.75,23,37,60.00
05/23/2007,06:50,1530.00,1530.00,1529.50,1529.50,45,201,246.00
05/23/2007,06:51,1529.75,1530.00,1529.75,1529.75,376,133,509.00
05/23/2007,06:52,1530.00,1530.00,1529.75,1530.00,102,3,105.00
05/23/2007,06:53,1530.00,1530.00,1530.00,1530.00,6,0,6.00
05/23/2007,06:54,1530.00,1530.00,1529.75,1529.75,11,346,357.00
05/23/2007,06:55,1529.50,1529.75,1529.50,1529.50,50,254,304.00
05/23/2007,06:56,1529.75,1529.75,1529.25,1529.50,269,773,1042.00
05/23/2007,06:57,1529.50,1529.75,1529.50,1529.50,2,7,9.00
05/23/2007,06:58,1529.75,1529.75,1529.50,1529.50,3,8,11.00
05/23/2007,06:59,1529.50,1529.75,1529.50,1529.75,6,4,10.00
05/23/2007,07:00,1529.75,1529.75,1529.50,1529.75,5,11,16.00
05/23/2007,07:01,1529.50,1529.75,1529.50,1529.75,58,1,59.00
05/23/2007,07:02,1529.50,1529.50,1529.50,1529.50,0,15,15.00
05/23/2007,07:03,1529.50,1529.75,1529.50,1529.75,243,36,279.00
05/23/2007,07:04,1529.75,1529.75,1529.50,1529.75,835,104,939.00
05/23/2007,07:05,1529.50,1529.50,1529.50,1529.50,0,572,572.00
05/23/2007,07:06,1529.50,1529.75,1529.50,1529.75,5,1,6.00
05/23/2007,07:07,1529.50,1529.50,1529.50,1529.50,0,9,9.00
05/23/2007,07:08,1529.50,1529.75,1529.50,1529.75,221,5,226.00
05/23/2007,07:09,1529.75,1529.75,1529.50,1529.75,62,42,104.00
05/23/2007,07:10,1529.75,1529.75,1529.50,1529.75,56,1,57.00
05/23/2007,07:11,1529.75,1529.75,1529.50,1529.75,224,5,229.00
05/23/2007,07:12,1529.75,1529.75,1529.75,1529.75,100,0,100.00
05/23/2007,07:13,1530.00,1530.00,1529.75,1529.75,2,5,7.00
05/23/2007,07:14,1529.75,1530.00,1529.75,1529.75,30,57,87.00
05/23/2007,07:15,1530.00,1530.00,1529.75,1530.00,450,1,451.00
05/23/2007,07:16,1530.00,1530.00,1530.00,1530.00,224,0,224.00
05/23/2007,07:17,1530.00,1530.25,1530.00,1530.25,138,0,138.00
05/23/2007,07:18,1530.00,1530.25,1530.00,1530.25,60,234,294.00
05/23/2007,07:19,1530.00,1530.25,1530.00,1530.25,6,3,9.00
05/23/2007,07:20,1530.25,1530.25,1530.00,1530.25,118,3,121.00
05/23/2007,07:21,1530.00,1530.25,1530.00,1530.25,13,13,26.00
05/23/2007,07:22,1530.25,1530.25,1530.25,1530.25,25,0,25.00
05/23/2007,07:23,1530.00,1530.50,1530.00,1530.25,300,6,306.00
05/23/2007,07:24,1530.25,1530.25,1530.25,1530.25,0,202,202.00
05/23/2007,07:25,1530.00,1530.25,1530.00,1530.25,393,25,418.00
05/23/2007,07:26,1530.25,1530.50,1530.00,1530.50,324,1,325.00
05/23/2007,07:27,1530.50,1530.50,1530.25,1530.25,275,10,285.00
05/23/2007,07:28,1530.50,1530.50,1530.00,1530.00,2,304,306.00
05/23/2007,07:29,1530.00,1530.25,1530.00,1530.25,239,8,247.00
05/23/2007,07:30,1530.25,1531.00,1530.25,1531.00,1399,0,1399.00
05/23/2007,07:31,1531.25,1531.25,1531.00,1531.00,46,86,132.00
05/23/2007,07:32,1531.00,1531.25,1530.75,1531.00,3,315,318.00
05/23/2007,07:33,1531.00,1531.25,1530.75,1531.00,369,153,522.00
05/23/2007,07:34,1531.00,1531.50,1531.00,1531.50,388,4,392.00
05/23/2007,07:35,1531.25,1531.25,1531.00,1531.00,136,246,382.00
05/23/2007,07:36,1531.00,1531.25,1530.75,1531.00,325,278,603.00
05/23/2007,07:37,1531.00,1531.25,1531.00,1531.25,123,13,136.00
05/23/2007,07:38,1531.00,1531.25,1531.00,1531.00,8,59,67.00
05/23/2007,07:39,1531.25,1531.25,1531.00,1531.25,341,3,344.00
05/23/2007,07:40,1531.25,1531.25,1531.00,1531.00,432,600,1032.00
05/23/2007,07:41,1531.00,1531.00,1530.75,1531.00,344,114,458.00
05/23/2007,07:42,1531.00,1531.25,1531.00,1531.00,35,161,196.00
05/23/2007,07:43,1531.25,1531.50,1531.25,1531.25,589,85,674.00
05/23/2007,07:44,1531.25,1531.50,1531.25,1531.25,4,35,39.00
05/23/2007,07:45,1531.25,1531.25,1531.00,1531.25,106,265,371.00
05/23/2007,07:46,1531.25,1531.25,1531.00,1531.25,132,22,154.00
05/23/2007,07:47,1531.25,1531.25,1531.00,1531.25,653,61,714.00
05/23/2007,07:48,1531.25,1531.50,1531.00,1531.00,308,75,383.00
05/23/2007,07:49,1531.25,1531.50,1531.00,1531.25,51,42,93.00
05/23/2007,07:50,1531.25,1531.50,1531.00,1531.00,74,213,287.00
05/23/2007,07:51,1531.25,1531.50,1531.25,1531.25,155,98,253.00
05/23/2007,07:52,1531.25,1531.50,1531.00,1531.00,1,191,192.00
05/23/2007,07:53,1531.25,1531.25,1531.00,1531.25,10,1,11.00
05/23/2007,07:54,1531.25,1531.75,1531.25,1531.50,1285,411,1696.00
05/23/2007,07:55,1531.50,1531.50,1530.75,1531.25,674,635,1309.00
05/23/2007,07:56,1531.25,1531.50,1531.25,1531.25,53,23,76.00
05/23/2007,07:57,1531.50,1531.75,1531.50,1531.75,753,703,1456.00
05/23/2007,07:58,1531.50,1531.50,1531.25,1531.50,7,429,436.00
05/23/2007,07:59,1531.25,1531.50,1531.25,1531.50,8,1171,1179.00
05/23/2007,08:00,1531.50,1531.75,1531.25,1531.50,815,280,1095.00
05/23/2007,08:01,1531.50,1531.75,1531.50,1531.75,42,141,183.00
05/23/2007,08:02,1531.50,1531.75,1531.50,1531.75,149,47,196.00
05/23/2007,08:03,1531.50,1531.75,1531.25,1531.25,9,437,446.00
05/23/2007,08:04,1531.25,1531.50,1531.25,1531.25,110,128,238.00
05/23/2007,08:05,1531.25,1531.50,1531.25,1531.25,547,9,556.00
05/23/2007,08:06,1531.25,1531.50,1531.25,1531.25,2,39,41.00
05/23/2007,08:07,1531.25,1531.50,1531.25,1531.25,1,12,13.00
05/23/2007,08:08,1531.50,1531.50,1531.00,1531.00,41,671,712.00
05/23/2007,08:09,1531.00,1531.25,1530.75,1530.75,61,330,391.00
05/23/2007,08:10,1531.00,1531.00,1530.75,1530.75,30,170,200.00
05/23/2007,08:11,1530.75,1531.00,1530.50,1530.75,410,156,566.00
05/23/2007,08:12,1530.75,1530.75,1530.50,1530.50,21,29,50.00
05/23/2007,08:13,1530.50,1531.00,1530.50,1530.50,546,408,954.00
05/23/2007,08:14,1530.50,1530.75,1530.50,1530.50,34,102,136.00
05/23/2007,08:15,1530.75,1530.75,1530.50,1530.50,79,163,242.00
05/23/2007,08:16,1530.50,1530.75,1530.50,1530.50,1,168,169.00
05/23/2007,08:17,1530.50,1530.75,1530.25,1530.25,358,194,552.00
05/23/2007,08:18,1530.50,1530.50,1530.25,1530.50,1045,60,1105.00
05/23/2007,08:19,1530.50,1530.75,1530.25,1530.50,208,41,249.00
05/23/2007,08:20,1530.50,1530.75,1530.50,1530.75,828,39,867.00
05/23/2007,08:21,1530.75,1531.00,1530.50,1530.50,113,1138,1251.00
05/23/2007,08:22,1530.50,1530.75,1530.25,1530.50,30,298,328.00
05/23/2007,08:23,1530.75,1530.75,1530.50,1530.50,3,10,13.00
05/23/2007,08:24,1530.50,1530.75,1530.50,1530.75,1,502,503.00
05/23/2007,08:25,1530.50,1530.75,1530.50,1530.50,1,205,206.00
05/23/2007,08:26,1530.75,1530.75,1530.50,1530.50,5,428,433.00
05/23/2007,08:27,1530.75,1530.75,1530.50,1530.50,177,66,243.00
05/23/2007,08:28,1530.50,1530.75,1530.50,1530.50,318,84,402.00
05/23/2007,08:29,1530.75,1530.75,1530.25,1530.50,17,483,500.00
05/23/2007,08:30,1530.50,1530.75,1530.00,1530.25,238,1345,1583.00
05/23/2007,08:31,1530.00,1530.50,1529.75,1530.00,5847,3793,9640.00
05/23/2007,08:32,1530.25,1530.75,1529.75,1530.25,2876,2742,5618.00
05/23/2007,08:33,1530.50,1531.00,1530.00,1531.00,3611,1040,4651.00
05/23/2007,08:34,1530.75,1531.00,1530.25,1530.75,1017,2193,3210.00
05/23/2007,08:35,1530.75,1531.00,1530.25,1530.75,861,2067,2928.00
05/23/2007,08:36,1530.75,1531.50,1530.50,1531.00,3689,3534,7223.00
05/23/2007,08:37,1531.00,1531.25,1529.75,1530.00,2285,4180,6465.00
05/23/2007,08:38,1529.75,1530.00,1529.50,1529.75,2108,2937,5045.00
05/23/2007,08:39,1529.75,1530.25,1529.50,1530.00,2584,2451,5035.00
05/23/2007,08:40,1530.00,1530.25,1529.75,1530.00,1373,1613,2986.00
05/23/2007,08:41,1530.00,1530.00,1529.50,1529.50,253,3171,3424.00
05/23/2007,08:42,1529.50,1529.75,1528.75,1529.75,3309,5437,8746.00
05/23/2007,08:43,1529.50,1530.25,1529.25,1530.00,2965,1897,4862.00
05/23/2007,08:44,1530.00,1530.25,1529.75,1530.00,1113,385,1498.00
05/23/2007,08:45,1530.00,1530.75,1530.00,1530.25,2787,1532,4319.00
05/23/2007,08:46,1530.25,1530.75,1530.00,1530.25,820,2065,2885.00
05/23/2007,08:47,1530.50,1530.50,1530.00,1530.25,556,371,927.00
05/23/2007,08:48,1530.25,1530.75,1530.25,1530.50,1389,1559,2948.00
05/23/2007,08:49,1530.50,1530.75,1530.00,1530.00,328,548,876.00
05/23/2007,08:50,1530.00,1531.25,1529.75,1531.25,3574,2383,5957.00
05/23/2007,08:51,1531.25,1532.00,1531.00,1531.00,6274,4844,11118.00
05/23/2007,08:52,1531.25,1532.00,1531.00,1531.25,2282,1279,3561.00
05/23/2007,08:53,1531.00,1531.75,1531.00,1531.50,1589,1790,3379.00
05/23/2007,08:54,1531.50,1531.75,1531.00,1531.25,1108,1133,2241.00
05/23/2007,08:55,1531.50,1532.00,1531.00,1531.75,2842,1373,4215.00
05/23/2007,08:56,1531.75,1532.50,1531.25,1532.25,5965,2915,8880.00
05/23/2007,08:57,1532.25,1533.50,1532.00,1533.00,15217,4784,20001.00
05/23/2007,08:58,1533.25,1533.25,1532.50,1532.75,1799,1937,3736.00
05/23/2007,08:59,1532.75,1533.25,1532.50,1532.75,2598,1653,4251.00
05/23/2007,09:00,1533.00,1533.00,1532.00,1532.25,2943,2540,5483.00
05/23/2007,09:01,1532.25,1532.75,1532.00,1532.75,1966,1168,3134.00
05/23/2007,09:02,1532.75,1533.50,1532.50,1533.25,2757,331,3088.00
05/23/2007,09:03,1533.25,1534.00,1533.00,1533.75,6827,6389,13216.00
05/23/2007,09:04,1533.75,1535.50,1533.50,1534.75,15086,11644,26730.00
05/23/2007,09:05,1534.75,1535.00,1534.50,1534.75,4843,1183,6026.00
05/23/2007,09:06,1534.75,1535.50,1534.50,1534.75,4392,3949,8341.00
05/23/2007,09:07,1534.75,1535.00,1534.50,1534.75,424,1560,1984.00
05/23/2007,09:08,1534.50,1534.75,1534.00,1534.25,748,4184,4932.00
05/23/2007,09:09,1534.50,1534.75,1534.00,1534.25,1970,1861,3831.00
05/23/2007,09:10,1534.00,1534.75,1534.00,1534.25,893,1135,2028.00
05/23/2007,09:11,1534.50,1534.75,1534.00,1534.25,1936,2072,4008.00
05/23/2007,09:12,1534.00,1534.50,1534.00,1534.50,362,1758,2120.00
05/23/2007,09:13,1534.50,1534.50,1533.50,1533.50,2136,3269,5405.00
05/23/2007,09:14,1533.75,1534.00,1533.25,1533.75,2932,2919,5851.00
05/23/2007,09:15,1533.50,1533.75,1533.25,1533.25,146,1476,1622.00
05/23/2007,09:16,1533.25,1534.25,1533.25,1533.75,2953,1355,4308.00
05/23/2007,09:17,1533.50,1533.75,1533.25,1533.50,673,1565,2238.00
05/23/2007,09:18,1533.50,1533.75,1533.25,1533.50,1717,395,2112.00
05/23/2007,09:19,1533.50,1534.25,1533.50,1533.75,2607,1302,3909.00
05/23/2007,09:20,1533.75,1534.25,1533.50,1534.00,2942,386,3328.00
05/23/2007,09:21,1534.25,1534.25,1533.00,1533.25,1567,5333,6900.00
05/23/2007,09:22,1533.00,1533.50,1533.00,1533.25,428,1168,1596.00
05/23/2007,09:23,1533.25,1533.75,1533.00,1533.50,1720,1140,2860.00
05/23/2007,09:24,1533.50,1533.75,1532.75,1533.00,1648,2756,4404.00
05/23/2007,09:25,1533.00,1533.25,1532.75,1533.00,754,1529,2283.00
05/23/2007,09:26,1533.00,1533.50,1532.75,1533.25,1889,545,2434.00
05/23/2007,09:27,1533.00,1533.75,1533.00,1533.50,2208,2456,4664.00
05/23/2007,09:28,1533.50,1533.75,1533.25,1533.50,365,186,551.00
05/23/2007,09:29,1533.25,1533.50,1533.00,1533.25,459,924,1383.00
05/23/2007,09:30,1533.25,1533.75,1533.25,1533.75,1033,160,1193.00
05/23/2007,09:31,1533.75,1534.25,1533.00,1534.00,3164,1948,5112.00
05/23/2007,09:32,1534.00,1534.25,1533.75,1534.00,1784,1214,2998.00
05/23/2007,09:33,1533.75,1533.75,1533.25,1533.50,897,1113,2010.00
05/23/2007,09:34,1533.25,1534.25,1533.25,1534.25,1901,1049,2950.00
05/23/2007,09:35,1534.25,1534.25,1533.50,1533.75,859,1534,2393.00
05/23/2007,09:36,1533.75,1533.75,1533.25,1533.50,1051,1133,2184.00
05/23/2007,09:37,1533.50,1533.75,1533.25,1533.50,542,572,1114.00
05/23/2007,09:38,1533.50,1533.75,1533.50,1533.75,738,68,806.00
05/23/2007,09:39,1533.75,1534.00,1533.25,1533.75,872,568,1440.00
05/23/2007,09:40,1534.00,1534.25,1533.25,1533.50,1926,1794,3720.00
05/23/2007,09:41,1533.25,1533.50,1533.00,1533.25,1161,1347,2508.00
05/23/2007,09:42,1533.50,1534.00,1533.25,1534.00,971,1076,2047.00
05/23/2007,09:43,1533.75,1534.50,1533.75,1534.25,2519,670,3189.00
05/23/2007,09:44,1534.50,1535.50,1534.25,1535.25,9181,4040,13221.00
05/23/2007,09:45,1535.00,1535.50,1534.75,1535.00,1052,1479,2531.00
05/23/2007,09:46,1535.00,1535.00,1534.25,1534.50,756,2222,2978.00
05/23/2007,09:47,1534.50,1534.75,1534.25,1534.50,270,728,998.00
05/23/2007,09:48,1534.50,1535.00,1534.50,1534.75,680,412,1092.00
05/23/2007,09:49,1534.50,1534.75,1534.25,1534.25,736,700,1436.00
05/23/2007,09:50,1534.50,1534.75,1534.25,1534.50,2283,894,3177.00
05/23/2007,09:51,1534.25,1535.00,1534.25,1534.75,1067,483,1550.00
05/23/2007,09:52,1534.50,1535.50,1534.50,1535.50,5029,1709,6738.00
05/23/2007,09:53,1535.50,1535.75,1534.50,1534.50,2446,4294,6740.00
05/23/2007,09:54,1534.50,1534.75,1534.00,1534.25,1253,2057,3310.00
05/23/2007,09:55,1534.50,1534.50,1533.50,1534.25,2412,3338,5750.00
05/23/2007,09:56,1534.25,1534.25,1534.00,1534.00,1984,589,2573.00
05/23/2007,09:57,1534.25,1534.75,1534.00,1534.25,997,280,1277.00
05/23/2007,09:58,1534.25,1534.75,1534.00,1534.00,491,754,1245.00
05/23/2007,09:59,1534.00,1534.25,1534.00,1534.25,328,326,654.00
05/23/2007,10:00,1534.50,1534.50,1534.25,1534.25,55,216,271.00
05/23/2007,10:01,1534.50,1534.75,1534.00,1534.25,1380,950,2330.00
05/23/2007,10:02,1534.25,1534.50,1534.00,1534.25,494,450,944.00
05/23/2007,10:03,1534.25,1534.25,1533.75,1534.00,386,1729,2115.00
05/23/2007,10:04,1534.00,1534.50,1534.00,1534.25,714,824,1538.00
05/23/2007,10:05,1534.50,1534.75,1534.00,1534.25,698,827,1525.00
05/23/2007,10:06,1534.25,1534.50,1534.25,1534.50,75,229,304.00
05/23/2007,10:07,1534.50,1534.50,1534.25,1534.25,20,495,515.00
05/23/2007,10:08,1534.25,1534.50,1534.25,1534.50,765,24,789.00
05/23/2007,10:09,1534.50,1534.50,1534.25,1534.50,391,54,445.00
05/23/2007,10:10,1534.25,1535.00,1534.25,1534.75,1239,996,2235.00
05/23/2007,10:11,1534.75,1534.75,1533.75,1533.75,70,2076,2146.00
05/23/2007,10:12,1533.75,1534.00,1533.75,1533.75,123,642,765.00
05/23/2007,10:13,1533.75,1534.00,1533.25,1533.50,600,2077,2677.00
05/23/2007,10:14,1533.50,1533.50,1532.75,1532.75,1085,2356,3441.00
05/23/2007,10:15,1532.75,1533.25,1532.75,1533.00,1402,975,2377.00
05/23/2007,10:16,1533.00,1533.00,1532.25,1532.75,1994,3190,5184.00
05/23/2007,10:17,1532.75,1533.00,1532.50,1533.00,1612,1653,3265.00
05/23/2007,10:18,1532.75,1533.25,1532.75,1533.00,353,241,594.00
05/23/2007,10:19,1533.00,1533.50,1532.75,1533.00,1512,1360,2872.00
05/23/2007,10:20,1532.75,1533.00,1532.50,1532.75,541,328,869.00
05/23/2007,10:21,1533.00,1533.00,1532.75,1533.00,120,58,178.00
05/23/2007,10:22,1532.75,1533.00,1532.75,1532.75,300,279,579.00
05/23/2007,10:23,1533.00,1533.25,1532.75,1533.00,371,783,1154.00
05/23/2007,10:24,1533.00,1533.50,1532.75,1533.25,825,518,1343.00
05/23/2007,10:25,1533.25,1533.75,1533.00,1533.75,1245,197,1442.00
05/23/2007,10:26,1533.75,1533.75,1533.25,1533.50,426,601,1027.00
05/23/2007,10:27,1533.50,1533.75,1533.50,1533.75,71,1213,1284.00
05/23/2007,10:28,1533.75,1533.75,1533.25,1533.25,217,363,580.00
05/23/2007,10:29,1533.50,1533.50,1533.00,1533.00,253,1240,1493.00
05/23/2007,10:30,1533.00,1533.75,1533.00,1533.75,1458,216,1674.00
05/23/2007,10:31,1533.75,1533.75,1533.25,1533.50,418,475,893.00
05/23/2007,10:32,1533.50,1533.50,1532.50,1532.50,35,3328,3363.00
05/23/2007,10:33,1532.50,1532.75,1532.50,1532.50,89,764,853.00
05/23/2007,10:34,1532.75,1532.75,1532.00,1532.50,821,2413,3234.00
05/23/2007,10:35,1532.25,1532.75,1532.25,1532.50,2556,97,2653.00
05/23/2007,10:36,1532.75,1533.00,1532.50,1532.75,576,240,816.00
05/23/2007,10:37,1532.75,1533.00,1532.50,1532.75,665,40,705.00
05/23/2007,10:38,1533.00,1533.25,1532.75,1533.25,1349,45,1394.00
05/23/2007,10:39,1533.00,1533.25,1532.75,1533.00,313,535,848.00
05/23/2007,10:40,1533.00,1533.00,1532.75,1533.00,248,968,1216.00
05/23/2007,10:41,1533.00,1533.00,1532.50,1532.75,70,599,669.00
05/23/2007,10:42,1532.50,1533.00,1532.50,1533.00,362,97,459.00
05/23/2007,10:43,1533.00,1533.25,1532.75,1533.00,757,276,1033.00
05/23/2007,10:44,1532.75,1533.00,1532.75,1533.00,45,726,771.00
05/23/2007,10:45,1532.75,1533.00,1532.75,1533.00,550,61,611.00
05/23/2007,10:46,1533.00,1533.50,1533.00,1533.25,615,634,1249.00
05/23/2007,10:47,1533.50,1534.00,1533.25,1533.75,2212,616,2828.00
05/23/2007,10:48,1533.50,1534.25,1533.50,1534.25,1607,234,1841.00
05/23/2007,10:49,1534.25,1534.25,1533.75,1534.00,705,1716,2421.00
05/23/2007,10:50,1534.25,1534.25,1533.75,1533.75,291,497,788.00
05/23/2007,10:51,1534.00,1534.00,1533.50,1533.75,256,885,1141.00
05/23/2007,10:52,1533.75,1534.00,1533.50,1533.50,217,460,677.00
05/23/2007,10:53,1533.50,1533.75,1533.50,1533.50,51,145,196.00
05/23/2007,10:54,1533.75,1534.00,1533.75,1534.00,1299,204,1503.00
05/23/2007,10:55,1533.75,1534.25,1533.75,1534.25,841,119,960.00
05/23/2007,10:56,1534.00,1534.00,1533.75,1534.00,91,266,357.00
05/23/2007,10:57,1534.00,1534.25,1533.75,1533.75,456,688,1144.00
05/23/2007,10:58,1533.75,1533.75,1533.50,1533.50,7,61,68.00
05/23/2007,10:59,1533.50,1533.50,1532.75,1533.25,1306,2736,4042.00
05/23/2007,11:00,1533.25,1533.25,1532.50,1532.50,52,2356,2408.00
05/23/2007,11:01,1532.50,1532.75,1532.25,1532.75,738,404,1142.00
05/23/2007,11:02,1532.75,1533.00,1532.25,1532.75,1039,2094,3133.00
05/23/2007,11:03,1532.75,1533.00,1532.50,1532.75,648,245,893.00
05/23/2007,11:04,1532.75,1533.25,1532.50,1532.75,662,235,897.00
05/23/2007,11:05,1533.00,1533.00,1532.50,1532.75,177,268,445.00
05/23/2007,11:06,1532.50,1533.25,1532.50,1533.00,612,567,1179.00
05/23/2007,11:07,1532.75,1533.25,1532.75,1533.00,338,953,1291.00
05/23/2007,11:08,1532.75,1533.00,1532.75,1532.75,87,431,518.00
05/23/2007,11:09,1532.75,1533.25,1532.75,1533.00,265,376,641.00
05/23/2007,11:10,1533.00,1533.00,1532.50,1532.50,15,619,634.00
05/23/2007,11:11,1532.50,1533.00,1532.50,1533.00,289,107,396.00
05/23/2007,11:12,1533.00,1533.00,1532.75,1532.75,27,345,372.00
05/23/2007,11:13,1532.75,1532.75,1532.25,1532.25,42,1336,1378.00
05/23/2007,11:14,1532.25,1532.50,1532.00,1532.50,765,1695,2460.00
05/23/2007,11:15,1532.50,1532.50,1532.25,1532.50,25,371,396.00
05/23/2007,11:16,1532.50,1533.25,1532.50,1533.00,1845,711,2556.00
05/23/2007,11:17,1533.00,1533.25,1532.75,1533.00,69,467,536.00
05/23/2007,11:18,1533.00,1533.50,1533.00,1533.25,1262,1790,3052.00
05/23/2007,11:19,1533.25,1533.50,1532.75,1533.00,522,705,1227.00
05/23/2007,11:20,1533.00,1533.25,1532.75,1533.00,565,742,1307.00
05/23/2007,11:21,1533.00,1533.25,1532.75,1532.75,5,653,658.00
05/23/2007,11:22,1533.00,1533.25,1532.75,1533.25,1262,4,1266.00
05/23/2007,11:23,1533.25,1533.50,1533.00,1533.50,1410,15,1425.00
05/23/2007,11:24,1533.50,1533.50,1533.25,1533.50,220,75,295.00
05/23/2007,11:25,1533.25,1533.50,1532.75,1533.00,426,1328,1754.00
05/23/2007,11:26,1533.00,1533.00,1532.50,1533.00,259,464,723.00
05/23/2007,11:27,1533.00,1533.00,1532.50,1533.00,163,512,675.00
05/23/2007,11:28,1533.00,1533.50,1533.00,1533.25,1062,272,1334.00
05/23/2007,11:29,1533.25,1533.25,1533.00,1533.00,152,938,1090.00
05/23/2007,11:30,1532.75,1533.75,1532.75,1533.50,1544,103,1647.00
05/23/2007,11:31,1533.50,1533.75,1533.25,1533.25,103,711,814.00
05/23/2007,11:32,1533.25,1533.50,1533.25,1533.50,598,441,1039.00
05/23/2007,11:33,1533.50,1533.75,1533.25,1533.75,732,77,809.00
05/23/2007,11:34,1533.50,1533.75,1533.00,1533.25,280,1804,2084.00
05/23/2007,11:35,1533.00,1533.50,1533.00,1533.25,237,460,697.00
05/23/2007,11:36,1533.25,1533.25,1533.00,1533.00,201,46,247.00
05/23/2007,11:37,1533.25,1533.50,1533.00,1533.50,184,109,293.00
05/23/2007,11:38,1533.50,1533.50,1533.00,1533.00,198,656,854.00
05/23/2007,11:39,1533.25,1533.25,1532.75,1533.00,221,1198,1419.00
05/23/2007,11:40,1533.00,1533.25,1533.00,1533.00,9,419,428.00
05/23/2007,11:41,1533.00,1533.00,1532.75,1532.75,96,107,203.00
05/23/2007,11:42,1533.00,1533.25,1532.75,1533.25,375,173,548.00
05/23/2007,11:43,1533.25,1533.75,1533.25,1533.50,853,380,1233.00
05/23/2007,11:44,1533.25,1533.50,1533.25,1533.25,120,719,839.00
05/23/2007,11:45,1533.25,1533.50,1533.25,1533.25,103,196,299.00
05/23/2007,11:46,1533.50,1533.50,1533.00,1533.25,167,272,439.00
05/23/2007,11:47,1533.25,1533.25,1532.75,1532.75,434,1834,2268.00
05/23/2007,11:48,1532.75,1533.25,1532.75,1533.25,922,236,1158.00
05/23/2007,11:49,1533.25,1533.50,1532.75,1533.00,649,320,969.00
05/23/2007,11:50,1533.00,1533.25,1533.00,1533.00,109,44,153.00
05/23/2007,11:51,1533.00,1533.00,1532.75,1533.00,46,516,562.00
05/23/2007,11:52,1533.00,1533.25,1532.50,1533.00,830,1215,2045.00
05/23/2007,11:53,1533.00,1533.50,1533.00,1533.50,642,201,843.00
05/23/2007,11:54,1533.25,1533.50,1533.25,1533.25,805,61,866.00
05/23/2007,11:55,1533.25,1533.50,1533.25,1533.25,25,547,572.00
05/23/2007,11:56,1533.00,1533.50,1533.00,1533.25,392,465,857.00
05/23/2007,11:57,1533.25,1533.25,1533.00,1533.00,133,114,247.00
05/23/2007,11:58,1533.25,1533.25,1532.75,1533.00,236,656,892.00
05/23/2007,11:59,1533.25,1533.50,1533.25,1533.50,318,0,318.00
05/23/2007,12:00,1533.50,1533.50,1533.25,1533.50,730,15,745.00
05/23/2007,12:01,1533.25,1533.75,1533.00,1533.50,589,472,1061.00
05/23/2007,12:02,1533.50,1533.75,1533.25,1533.50,118,226,344.00
05/23/2007,12:03,1533.50,1533.50,1533.25,1533.50,332,178,510.00
05/23/2007,12:04,1533.50,1533.50,1533.25,1533.25,172,8,180.00
05/23/2007,12:05,1533.50,1533.75,1533.25,1533.50,446,396,842.00
05/23/2007,12:06,1533.75,1533.75,1533.25,1533.75,669,438,1107.00
05/23/2007,12:07,1533.50,1534.25,1533.50,1534.00,1694,116,1810.00
05/23/2007,12:08,1534.25,1534.50,1534.00,1534.50,956,475,1431.00
05/23/2007,12:09,1534.50,1535.25,1534.25,1535.25,4644,1035,5679.00
05/23/2007,12:10,1535.00,1535.50,1534.75,1535.00,1737,3273,5010.00
05/23/2007,12:11,1535.00,1535.25,1534.75,1534.75,873,1516,2389.00
05/23/2007,12:12,1534.50,1535.00,1534.50,1534.75,232,413,645.00
05/23/2007,12:13,1534.50,1534.75,1534.25,1534.50,599,353,952.00
05/23/2007,12:14,1534.50,1534.75,1534.50,1534.50,160,11,171.00
05/23/2007,12:15,1534.75,1534.75,1534.25,1534.75,249,658,907.00
05/23/2007,12:16,1534.75,1534.75,1534.25,1534.50,272,621,893.00
05/23/2007,12:17,1534.50,1534.75,1534.00,1534.25,84,1168,1252.00
05/23/2007,12:18,1534.25,1534.25,1533.75,1534.00,594,1257,1851.00
05/23/2007,12:19,1534.00,1534.25,1533.75,1534.00,659,432,1091.00
05/23/2007,12:20,1534.00,1534.00,1533.75,1534.00,458,283,741.00
05/23/2007,12:21,1534.00,1534.00,1533.50,1533.75,151,586,737.00
05/23/2007,12:22,1533.75,1534.00,1533.50,1534.00,839,7,846.00
05/23/2007,12:23,1533.75,1534.00,1533.75,1534.00,35,90,125.00
05/23/2007,12:24,1534.00,1534.50,1534.00,1534.50,507,27,534.00
05/23/2007,12:25,1534.50,1534.50,1534.00,1534.50,156,171,327.00
05/23/2007,12:26,1534.50,1534.50,1533.75,1533.75,11,981,992.00
05/23/2007,12:27,1533.75,1534.00,1533.75,1534.00,490,335,825.00
05/23/2007,12:28,1534.00,1534.50,1533.75,1534.50,380,190,570.00
05/23/2007,12:29,1534.25,1534.50,1534.25,1534.50,26,50,76.00
05/23/2007,12:30,1534.25,1534.50,1534.25,1534.50,60,61,121.00
05/23/2007,12:31,1534.50,1534.50,1534.00,1534.00,34,430,464.00
05/23/2007,12:32,1534.00,1534.25,1534.00,1534.25,59,78,137.00
05/23/2007,12:33,1534.25,1534.50,1534.25,1534.25,151,58,209.00
05/23/2007,12:34,1534.50,1534.75,1534.25,1534.50,378,94,472.00
05/23/2007,12:35,1534.75,1534.75,1534.25,1534.50,196,298,494.00
05/23/2007,12:36,1534.50,1534.50,1534.25,1534.50,132,15,147.00
05/23/2007,12:37,1534.25,1534.50,1534.25,1534.25,137,34,171.00
05/23/2007,12:38,1534.50,1535.25,1534.50,1535.00,1735,48,1783.00
05/23/2007,12:39,1535.00,1535.00,1534.25,1534.50,780,3215,3995.00
05/23/2007,12:40,1534.50,1534.75,1533.75,1534.00,862,1073,1935.00
05/23/2007,12:41,1534.00,1534.00,1533.50,1533.75,1378,1467,2845.00
05/23/2007,12:42,1533.50,1534.25,1533.50,1534.00,1096,69,1165.00
05/23/2007,12:43,1534.00,1534.25,1534.00,1534.00,50,544,594.00
05/23/2007,12:44,1534.00,1534.00,1533.50,1533.75,149,1111,1260.00
05/23/2007,12:45,1533.75,1534.50,1533.75,1533.75,2361,1022,3383.00
05/23/2007,12:46,1534.00,1534.00,1533.75,1533.75,8,589,597.00
05/23/2007,12:47,1533.75,1534.25,1533.75,1534.00,470,116,586.00
05/23/2007,12:48,1534.25,1534.25,1533.75,1533.75,4,168,172.00
05/23/2007,12:49,1533.75,1534.00,1533.50,1533.50,132,373,505.00
05/23/2007,12:50,1533.50,1533.50,1533.25,1533.25,27,1600,1627.00
05/23/2007,12:51,1533.25,1533.50,1533.25,1533.50,206,599,805.00
05/23/2007,12:52,1533.25,1533.50,1533.25,1533.25,10,706,716.00
05/23/2007,12:53,1533.25,1533.50,1533.00,1533.00,25,835,860.00
05/23/2007,12:54,1533.25,1533.75,1533.00,1533.25,1386,466,1852.00
05/23/2007,12:55,1533.50,1533.75,1533.50,1533.50,213,237,450.00
05/23/2007,12:56,1533.50,1533.50,1533.25,1533.50,384,23,407.00
05/23/2007,12:57,1533.50,1533.75,1533.50,1533.50,91,165,256.00
05/23/2007,12:58,1533.50,1533.50,1533.00,1533.25,492,636,1128.00
05/23/2007,12:59,1533.25,1533.25,1532.00,1532.25,737,5141,5878.00
05/23/2007,13:00,1532.25,1532.25,1531.50,1532.25,3814,4199,8013.00
05/23/2007,13:01,1532.00,1532.75,1531.75,1531.75,1804,3022,4826.00
05/23/2007,13:02,1532.00,1532.00,1531.50,1532.00,1146,841,1987.00
05/23/2007,13:03,1531.75,1532.00,1530.75,1530.75,1411,7795,9206.00
05/23/2007,13:04,1530.75,1531.00,1530.50,1530.75,625,3669,4294.00
05/23/2007,13:05,1530.75,1531.00,1530.00,1530.50,4241,6634,10875.00
05/23/2007,13:06,1530.50,1530.75,1529.75,1530.50,2750,4131,6881.00
05/23/2007,13:07,1530.50,1531.00,1530.50,1530.50,3761,1406,5167.00
05/23/2007,13:08,1530.50,1531.00,1530.25,1530.50,1808,1725,3533.00
05/23/2007,13:09,1530.50,1531.00,1530.50,1531.00,893,626,1519.00
05/23/2007,13:10,1531.00,1531.25,1530.75,1530.75,2356,890,3246.00
05/23/2007,13:11,1530.75,1531.00,1530.50,1530.75,624,650,1274.00
05/23/2007,13:12,1530.75,1531.50,1530.75,1531.25,2576,187,2763.00
05/23/2007,13:13,1531.25,1531.50,1530.75,1531.00,334,1595,1929.00
05/23/2007,13:14,1531.00,1531.25,1530.75,1530.75,617,2719,3336.00
05/23/2007,13:15,1530.75,1531.25,1530.75,1531.25,2627,47,2674.00
05/23/2007,13:16,1531.25,1531.50,1531.00,1531.25,363,413,776.00
05/23/2007,13:17,1531.25,1531.50,1531.00,1531.00,114,776,890.00
05/23/2007,13:18,1531.00,1531.50,1530.50,1530.75,437,1659,2096.00
05/23/2007,13:19,1530.75,1530.75,1530.00,1530.00,1026,1425,2451.00
05/23/2007,13:20,1530.00,1530.25,1528.50,1528.75,4549,17262,21811.00
05/23/2007,13:21,1528.75,1528.75,1527.50,1528.00,3466,12254,15720.00
05/23/2007,13:22,1528.00,1528.25,1527.25,1527.25,2397,6737,9134.00
05/23/2007,13:23,1527.25,1527.50,1526.50,1527.25,4396,8805,13201.00
05/23/2007,13:24,1527.25,1528.00,1527.00,1527.75,5642,2660,8302.00
05/23/2007,13:25,1527.75,1528.25,1527.50,1527.75,3478,2135,5613.00
05/23/2007,13:26,1527.75,1528.00,1527.50,1527.50,2737,3436,6173.00
05/23/2007,13:27,1527.50,1528.00,1526.75,1526.75,2536,5369,7905.00
05/23/2007,13:28,1526.75,1527.25,1525.75,1526.00,3827,9914,13741.00
05/23/2007,13:29,1525.75,1526.25,1524.75,1525.00,8279,11331,19610.00
05/23/2007,13:30,1525.00,1526.00,1525.00,1526.00,4429,4053,8482.00
05/23/2007,13:31,1525.75,1527.25,1525.75,1526.75,9898,5050,14948.00
05/23/2007,13:32,1526.75,1527.25,1526.75,1527.00,2082,3470,5552.00
05/23/2007,13:33,1527.25,1527.25,1527.00,1527.25,2003,1383,3386.00
05/23/2007,13:34,1527.25,1527.75,1526.75,1527.50,3827,2724,6551.00
05/23/2007,13:35,1527.50,1527.75,1527.25,1527.50,514,1233,1747.00
05/23/2007,13:36,1527.25,1527.25,1526.75,1527.25,2458,3523,5981.00
05/23/2007,13:37,1527.00,1527.50,1527.00,1527.25,2254,1298,3552.00
05/23/2007,13:38,1527.25,1527.50,1527.00,1527.00,562,966,1528.00
05/23/2007,13:39,1527.25,1527.25,1526.75,1527.00,870,1503,2373.00
05/23/2007,13:40,1527.00,1527.00,1526.25,1526.75,3349,3868,7217.00
05/23/2007,13:41,1527.00,1527.00,1526.25,1526.25,496,1699,2195.00
05/23/2007,13:42,1526.50,1526.50,1526.00,1526.00,2278,4251,6529.00
05/23/2007,13:43,1526.25,1526.75,1526.00,1526.25,975,1634,2609.00
05/23/2007,13:44,1526.00,1526.25,1525.50,1526.00,813,3547,4360.00
05/23/2007,13:45,1525.75,1526.25,1525.75,1525.75,2778,2638,5416.00
05/23/2007,13:46,1525.75,1527.50,1525.75,1527.50,4920,1198,6118.00
05/23/2007,13:47,1527.25,1528.75,1527.25,1528.25,6294,3269,9563.00
05/23/2007,13:48,1528.00,1528.25,1527.75,1528.00,1249,1941,3190.00
05/23/2007,13:49,1528.00,1529.00,1528.00,1528.50,2873,1995,4868.00
05/23/2007,13:50,1528.50,1528.50,1527.75,1527.75,754,1722,2476.00
05/23/2007,13:51,1527.75,1528.25,1527.75,1528.00,1889,62,1951.00
05/23/2007,13:52,1528.25,1528.75,1528.00,1528.50,968,351,1319.00
05/23/2007,13:53,1528.25,1528.50,1528.00,1528.00,443,538,981.00
05/23/2007,13:54,1528.00,1528.50,1527.75,1528.50,987,458,1445.00
05/23/2007,13:55,1528.25,1528.75,1528.00,1528.25,1214,771,1985.00
05/23/2007,13:56,1528.50,1528.75,1528.25,1528.50,188,862,1050.00
05/23/2007,13:57,1528.50,1530.00,1528.50,1530.00,10206,1549,11755.00
05/23/2007,13:58,1530.00,1530.00,1529.25,1529.75,3531,2461,5992.00
05/23/2007,13:59,1529.50,1530.50,1529.50,1529.75,3415,2154,5569.00
05/23/2007,14:00,1529.75,1530.00,1529.00,1529.25,723,5933,6656.00
05/23/2007,14:01,1529.25,1529.50,1528.50,1528.75,1392,3496,4888.00
05/23/2007,14:02,1529.00,1529.50,1528.50,1528.75,1442,2295,3737.00
05/23/2007,14:03,1528.75,1529.50,1528.75,1529.25,970,837,1807.00
05/23/2007,14:04,1529.25,1529.50,1529.00,1529.50,372,989,1361.00
05/23/2007,14:05,1529.25,1529.25,1528.75,1529.00,269,883,1152.00
05/23/2007,14:06,1529.00,1529.50,1529.00,1529.50,854,124,978.00
05/23/2007,14:07,1529.25,1529.50,1528.75,1529.00,353,1015,1368.00
05/23/2007,14:08,1529.00,1529.00,1528.75,1528.75,28,565,593.00
05/23/2007,14:09,1528.75,1528.75,1528.25,1528.25,332,1228,1560.00
05/23/2007,14:10,1528.25,1528.50,1528.00,1528.00,799,5112,5911.00
05/23/2007,14:11,1527.75,1528.00,1526.75,1527.25,2337,8519,10856.00
05/23/2007,14:12,1527.25,1527.50,1527.00,1527.50,1409,1017,2426.00
05/23/2007,14:13,1527.50,1527.75,1527.00,1527.25,855,2031,2886.00
05/23/2007,14:14,1527.25,1527.75,1527.25,1527.50,1528,114,1642.00
05/23/2007,14:15,1527.75,1528.00,1527.50,1527.50,920,1429,2349.00
05/23/2007,14:16,1527.50,1527.75,1527.25,1527.75,479,535,1014.00
05/23/2007,14:17,1527.75,1528.00,1527.50,1528.00,2046,129,2175.00
05/23/2007,14:18,1528.25,1528.75,1528.00,1528.75,4134,95,4229.00
05/23/2007,14:19,1528.75,1528.75,1528.00,1528.00,663,1118,1781.00
05/23/2007,14:20,1528.25,1528.50,1528.00,1528.50,1055,16,1071.00
05/23/2007,14:21,1528.50,1528.50,1527.00,1527.25,365,2727,3092.00
05/23/2007,14:22,1527.50,1528.00,1527.25,1527.75,2182,153,2335.00
05/23/2007,14:23,1527.75,1528.25,1527.75,1528.00,1623,38,1661.00
05/23/2007,14:24,1528.25,1528.50,1528.00,1528.00,804,288,1092.00
05/23/2007,14:25,1528.25,1529.75,1528.25,1529.25,5183,678,5861.00
05/23/2007,14:26,1529.50,1529.50,1528.75,1529.00,441,1388,1829.00
05/23/2007,14:27,1529.00,1529.25,1528.50,1529.25,540,211,751.00
05/23/2007,14:28,1529.00,1529.25,1529.00,1529.25,712,292,1004.00
05/23/2007,14:29,1529.25,1529.25,1528.50,1528.50,1004,1167,2171.00
05/23/2007,14:30,1528.75,1529.00,1528.00,1528.00,1812,3610,5422.00
05/23/2007,14:31,1528.00,1528.75,1528.00,1528.50,1157,942,2099.00
05/23/2007,14:32,1528.50,1528.75,1527.00,1527.25,1627,4942,6569.00
05/23/2007,14:33,1527.50,1527.50,1526.75,1527.50,3377,5797,9174.00
05/23/2007,14:34,1527.25,1527.75,1527.25,1527.50,860,623,1483.00
05/23/2007,14:35,1527.75,1527.75,1527.25,1527.75,180,342,522.00
05/23/2007,14:36,1527.75,1528.50,1527.25,1528.25,3396,839,4235.00
05/23/2007,14:37,1528.25,1528.50,1528.00,1528.25,558,616,1174.00
05/23/2007,14:38,1528.25,1528.50,1527.75,1528.00,87,588,675.00
05/23/2007,14:39,1528.00,1528.25,1527.75,1528.00,576,814,1390.00
05/23/2007,14:40,1527.75,1528.25,1527.75,1528.25,711,72,783.00
05/23/2007,14:41,1528.25,1528.50,1527.50,1527.50,278,1202,1480.00
05/23/2007,14:42,1527.50,1527.75,1527.25,1527.25,611,1711,2322.00
05/23/2007,14:43,1527.25,1527.50,1527.00,1527.00,487,1727,2214.00
05/23/2007,14:44,1527.25,1527.50,1526.75,1527.25,3304,3077,6381.00
05/23/2007,14:45,1527.25,1527.75,1527.00,1527.75,1963,152,2115.00
05/23/2007,14:46,1528.00,1528.00,1527.25,1527.25,526,1545,2071.00
05/23/2007,14:47,1527.50,1527.50,1527.00,1527.50,837,1169,2006.00
05/23/2007,14:48,1527.25,1527.50,1527.00,1527.25,15,360,375.00
05/23/2007,14:49,1527.00,1527.25,1526.25,1526.50,1826,4939,6765.00
05/23/2007,14:50,1526.50,1526.50,1526.00,1526.50,236,1818,2054.00
05/23/2007,14:51,1526.25,1526.25,1525.50,1525.75,506,3949,4455.00
05/23/2007,14:52,1525.75,1526.50,1525.75,1526.50,1946,1764,3710.00
05/23/2007,14:53,1526.25,1526.25,1525.75,1526.00,1471,3845,5316.00
05/23/2007,14:54,1526.00,1526.25,1525.50,1526.00,2059,2645,4704.00
05/23/2007,14:55,1526.00,1526.25,1525.50,1525.75,3233,3258,6491.00
05/23/2007,14:56,1525.75,1526.50,1525.75,1526.25,3633,2007,5640.00
05/23/2007,14:57,1526.00,1526.25,1525.25,1525.25,1013,3797,4810.00
05/23/2007,14:58,1525.25,1525.50,1525.00,1525.25,3886,6223,10109.00
05/23/2007,14:59,1525.50,1525.50,1524.50,1524.75,4106,7216,11322.00
05/23/2007,15:00,1525.00,1525.50,1524.25,1524.75,7302,8192,15494.00
05/23/2007,15:01,1524.75,1526.00,1524.25,1525.50,6707,8657,15364.00
05/23/2007,15:02,1525.50,1526.00,1525.25,1525.75,3789,2490,6279.00
05/23/2007,15:03,1525.50,1525.75,1525.25,1525.25,439,538,977.00
05/23/2007,15:04,1525.50,1525.75,1525.25,1525.50,1997,1187,3184.00
05/23/2007,15:05,1525.75,1525.75,1525.25,1525.25,208,1090,1298.00
05/23/2007,15:06,1525.25,1525.75,1525.25,1525.25,2227,2886,5113.00
05/23/2007,15:07,1525.25,1525.50,1525.00,1525.25,1248,1153,2401.00
05/23/2007,15:08,1525.25,1525.25,1524.25,1524.75,1261,5351,6612.00
05/23/2007,15:09,1524.75,1525.00,1524.50,1524.75,1978,360,2338.00
05/23/2007,15:10,1524.50,1525.25,1524.50,1525.00,942,1173,2115.00
05/23/2007,15:11,1525.00,1525.00,1524.00,1524.50,2095,3583,5678.00
05/23/2007,15:12,1524.25,1524.75,1524.25,1524.75,987,573,1560.00
05/23/2007,15:13,1524.75,1524.75,1524.50,1524.75,373,433,806.00
05/23/2007,15:14,1524.75,1525.00,1524.25,1524.75,1399,1019,2418.00
05/23/2007,15:15,1524.75,1525.75,1524.75,1525.50,7063,1422,8485.00
05/23/2007,15:16,1525.50,1525.50,1525.50,1525.50,0,5,5.00
05/23/2007,15:31,1525.25,1525.25,1524.75,1525.25,320,893,1213.00
05/23/2007,15:32,1525.25,1525.25,1524.75,1524.75,13,140,153.00
05/23/2007,15:33,1524.75,1525.00,1524.75,1525.00,201,5,206.00
05/23/2007,15:34,1525.25,1525.25,1524.75,1524.75,29,580,609.00
05/23/2007,15:35,1524.75,1524.75,1524.50,1524.50,9,8,17.00
05/23/2007,15:36,1524.75,1525.00,1524.50,1525.00,119,1,120.00
05/23/2007,15:37,1524.75,1525.75,1524.50,1525.25,2161,287,2448.00
05/23/2007,15:38,1525.25,1525.50,1525.00,1525.25,25,153,178.00
05/23/2007,15:39,1525.00,1525.25,1525.00,1525.00,1,24,25.00
05/23/2007,15:40,1525.00,1525.25,1525.00,1525.25,475,16,491.00
05/23/2007,15:41,1525.25,1525.50,1525.25,1525.25,198,201,399.00
05/23/2007,15:43,1525.25,1525.25,1525.25,1525.25,0,209,209.00
05/23/2007,15:44,1525.25,1525.25,1525.25,1525.25,0,4,4.00
05/23/2007,15:45,1525.25,1525.25,1525.25,1525.25,0,7,7.00
05/23/2007,15:46,1525.25,1525.50,1525.25,1525.25,11,75,86.00
05/23/2007,15:47,1525.50,1525.50,1525.25,1525.25,4,24,28.00
05/23/2007,15:48,1525.25,1525.25,1525.00,1525.00,0,67,67.00
05/23/2007,15:49,1525.25,1525.50,1525.25,1525.25,106,16,122.00
05/23/2007,15:50,1525.25,1525.25,1525.25,1525.25,0,36,36.00
05/23/2007,15:51,1525.25,1525.25,1524.75,1525.00,68,276,344.00
05/23/2007,15:52,1525.00,1525.25,1524.75,1525.00,110,12,122.00
05/23/2007,15:54,1525.00,1525.00,1524.75,1524.75,3,1,4.00
05/23/2007,15:55,1525.00,1525.00,1525.00,1525.00,152,0,152.00
05/23/2007,15:56,1525.00,1525.00,1525.00,1525.00,13,0,13.00
05/23/2007,15:58,1525.00,1525.25,1525.00,1525.25,33,0,33.00
05/23/2007,15:59,1525.00,1525.00,1525.00,1525.00,0,71,71.00
05/23/2007,16:00,1525.00,1525.25,1525.00,1525.00,135,32,167.00
05/23/2007,17:01,1524.50,1524.75,1524.50,1524.75,57,109,166.00
05/23/2007,17:02,1525.00,1525.00,1524.75,1525.00,241,1,242.00
05/23/2007,17:03,1525.00,1525.00,1525.00,1525.00,7,0,7.00
05/23/2007,17:04,1525.00,1525.00,1525.00,1525.00,3,0,3.00
05/23/2007,17:05,1525.00,1525.00,1525.00,1525.00,4,0,4.00
05/23/2007,17:07,1525.00,1525.00,1525.00,1525.00,5,0,5.00
05/23/2007,17:08,1524.75,1524.75,1524.75,1524.75,0,2,2.00
05/23/2007,17:09,1524.75,1524.75,1524.75,1524.75,0,1,1.00
05/23/2007,17:10,1524.75,1524.75,1524.75,1524.75,0,1,1.00
05/23/2007,17:11,1524.75,1524.75,1524.75,1524.75,0,2,2.00
05/23/2007,17:12,1524.75,1524.75,1524.75,1524.75,0,45,45.00
05/23/2007,17:13,1525.00,1525.00,1525.00,1525.00,189,0,189.00
05/23/2007,17:14,1525.00,1525.00,1525.00,1525.00,29,0,29.00
05/23/2007,17:15,1525.00,1525.00,1525.00,1525.00,5,0,5.00
05/23/2007,17:16,1525.00,1525.00,1525.00,1525.00,1,0,1.00
05/23/2007,17:17,1525.25,1525.25,1525.00,1525.25,7,1,8.00
05/23/2007,17:20,1525.00,1525.00,1525.00,1525.00,0,1,1.00
05/23/2007,17:22,1525.00,1525.00,1525.00,1525.00,0,5,5.00
05/23/2007,17:24,1525.00,1525.00,1525.00,1525.00,0,25,25.00
05/23/2007,17:26,1524.75,1524.75,1524.75,1524.75,0,41,41.00
05/23/2007,17:27,1524.75,1524.75,1524.75,1524.75,0,43,43.00
05/23/2007,17:31,1525.00,1525.00,1525.00,1525.00,25,0,25.00
05/23/2007,17:35,1525.00,1525.00,1525.00,1525.00,20,0,20.00
05/23/2007,17:38,1525.00,1525.00,1525.00,1525.00,33,0,33.00
05/23/2007,17:39,1525.00,1525.00,1525.00,1525.00,17,0,17.00
05/23/2007,17:40,1525.00,1525.00,1525.00,1525.00,1,0,1.00
05/23/2007,17:41,1525.00,1525.00,1525.00,1525.00,4,0,4.00
05/23/2007,17:42,1525.00,1525.00,1525.00,1525.00,15,0,15.00
05/23/2007,17:44,1524.75,1524.75,1524.75,1524.75,0,2,2.00
05/23/2007,17:45,1525.00,1525.00,1525.00,1525.00,1,0,1.00
05/23/2007,17:46,1525.00,1525.00,1525.00,1525.00,3,0,3.00
05/23/2007,17:47,1525.00,1525.00,1525.00,1525.00,1,0,1.00
05/23/2007,17:48,1525.00,1525.00,1525.00,1525.00,2,0,2.00
05/23/2007,17:49,1524.75,1524.75,1524.75,1524.75,0,10,10.00
05/23/2007,17:50,1524.75,1524.75,1524.75,1524.75,0,1,1.00
05/23/2007,17:54,1524.75,1524.75,1524.75,1524.75,0,4,4.00
05/23/2007,17:55,1525.00,1525.00,1524.75,1524.75,3,16,19.00
05/23/2007,17:56,1525.00,1525.00,1524.75,1524.75,2,12,14.00
05/23/2007,17:58,1524.75,1525.25,1524.75,1525.25,176,3,179.00
05/23/2007,17:59,1525.25,1525.50,1525.25,1525.25,204,3,207.00
05/23/2007,18:00,1525.25,1525.25,1525.25,1525.25,0,54,54.00
05/23/2007,18:01,1525.25,1525.25,1525.25,1525.25,0,10,10.00
05/23/2007,18:03,1525.25,1525.25,1525.25,1525.25,0,1,1.00
05/23/2007,18:04,1525.25,1525.25,1525.25,1525.25,0,1,1.00
05/23/2007,18:05,1525.00,1525.00,1525.00,1525.00,0,4,4.00
05/23/2007,18:06,1525.25,1525.25,1525.25,1525.25,3,0,3.00
05/23/2007,18:07,1525.00,1525.25,1525.00,1525.25,2,50,52.00
05/23/2007,18:11,1525.00,1525.25,1525.00,1525.25,1,1,2.00
05/23/2007,18:13,1525.25,1525.25,1525.25,1525.25,2,0,2.00
05/23/2007,18:14,1525.00,1525.25,1525.00,1525.25,2,4,6.00
05/23/2007,18:15,1525.25,1525.25,1525.25,1525.25,3,0,3.00
05/23/2007,18:17,1525.25,1525.25,1525.25,1525.25,5,0,5.00
05/23/2007,18:18,1525.25,1525.25,1525.25,1525.25,2,0,2.00
05/23/2007,18:19,1525.25,1525.25,1525.25,1525.25,2,0,2.00
05/23/2007,18:22,1525.00,1525.00,1525.00,1525.00,0,2,2.00
05/23/2007,18:23,1525.25,1525.25,1525.25,1525.25,1,0,1.00
05/23/2007,18:26,1525.25,1525.25,1525.25,1525.25,2,0,2.00
05/23/2007,18:27,1525.00,1525.00,1525.00,1525.00,0,5,5.00
05/23/2007,18:28,1525.00,1525.25,1525.00,1525.25,10,1,11.00
05/23/2007,18:31,1525.25,1525.25,1525.25,1525.25,25,0,25.00
05/23/2007,18:33,1525.00,1525.00,1524.75,1524.75,0,321,321.00
05/23/2007,18:34,1524.75,1524.75,1524.75,1524.75,0,16,16.00
05/23/2007,18:35,1524.75,1524.75,1524.75,1524.75,0,2,2.00
05/23/2007,18:37,1525.00,1525.00,1525.00,1525.00,9,0,9.00
05/23/2007,18:38,1524.75,1524.75,1524.75,1524.75,0,1,1.00
05/23/2007,18:42,1524.50,1524.50,1524.50,1524.50,0,1,1.00
05/23/2007,18:44,1524.75,1524.75,1524.75,1524.75,20,0,20.00
05/23/2007,18:45,1524.75,1524.75,1524.75,1524.75,10,0,10.00
05/23/2007,18:47,1524.50,1524.75,1524.50,1524.75,11,10,21.00
05/23/2007,18:50,1524.50,1524.50,1524.50,1524.50,0,332,332.00
05/23/2007,18:51,1524.50,1524.75,1524.50,1524.75,10,41,51.00
05/23/2007,18:52,1524.75,1524.75,1524.75,1524.75,2,0,2.00
05/23/2007,18:54,1524.50,1524.50,1524.50,1524.50,0,1,1.00
05/23/2007,18:56,1524.75,1524.75,1524.75,1524.75,15,0,15.00
05/23/2007,18:57,1524.75,1524.75,1524.75,1524.75,1,0,1.00
05/23/2007,18:58,1524.75,1524.75,1524.50,1524.50,8,1,9.00
05/23/2007,18:59,1524.50,1524.50,1524.50,1524.50,0,10,10.00
05/23/2007,19:00,1524.75,1524.75,1524.75,1524.75,1,0,1.00
05/23/2007,19:05,1524.75,1524.75,1524.50,1524.50,1,20,21.00
05/23/2007,19:07,1524.50,1524.50,1524.50,1524.50,0,10,10.00
05/23/2007,19:08,1524.50,1524.50,1524.50,1524.50,0,13,13.00
05/23/2007,19:11,1524.75,1524.75,1524.75,1524.75,1,0,1.00
05/23/2007,19:12,1524.75,1524.75,1524.75,1524.75,7,0,7.00
05/23/2007,19:14,1524.75,1524.75,1524.75,1524.75,16,0,16.00
05/23/2007,19:15,1524.50,1524.75,1524.50,1524.75,17,3,20.00
05/23/2007,19:17,1524.75,1524.75,1524.75,1524.75,18,0,18.00
05/23/2007,19:18,1525.00,1525.00,1524.75,1524.75,1,1,2.00
05/23/2007,19:19,1524.75,1524.75,1524.75,1524.75,0,15,15.00
05/23/2007,19:20,1524.75,1524.75,1524.75,1524.75,0,11,11.00
05/23/2007,19:21,1525.00,1525.00,1524.75,1524.75,10,5,15.00
05/23/2007,19:22,1524.75,1524.75,1524.75,1524.75,0,12,12.00
05/23/2007,19:23,1524.75,1524.75,1524.75,1524.75,0,10,10.00
05/23/2007,19:24,1524.75,1524.75,1524.75,1524.75,0,1,1.00
05/23/2007,19:26,1524.75,1525.00,1524.75,1525.00,43,7,50.00
05/23/2007,19:29,1524.50,1524.75,1524.50,1524.75,20,109,129.00
05/23/2007,19:30,1524.50,1524.50,1524.25,1524.25,0,11,11.00
05/23/2007,19:31,1524.50,1524.50,1524.50,1524.50,205,0,205.00
05/23/2007,19:32,1524.25,1524.50,1524.00,1524.50,91,250,341.00
05/23/2007,19:33,1524.25,1524.50,1524.25,1524.25,1,33,34.00
05/23/2007,19:34,1524.25,1524.25,1524.25,1524.25,0,60,60.00
05/23/2007,19:35,1524.25,1524.25,1524.25,1524.25,0,11,11.00
05/23/2007,19:36,1524.25,1524.25,1524.25,1524.25,0,2,2.00
05/23/2007,19:37,1524.25,1524.25,1524.25,1524.25,0,10,10.00
05/23/2007,19:38,1524.25,1524.25,1524.25,1524.25,0,45,45.00
05/23/2007,19:39,1524.25,1524.25,1524.25,1524.25,0,2,2.00
05/23/2007,19:40,1524.00,1524.00,1524.00,1524.00,0,16,16.00
05/23/2007,19:42,1524.00,1524.25,1524.00,1524.25,1,1,2.00
05/23/2007,19:43,1524.25,1524.25,1524.00,1524.25,2,26,28.00
05/23/2007,19:44,1524.25,1524.25,1524.25,1524.25,5,0,5.00
05/23/2007,19:46,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,19:47,1524.00,1524.00,1524.00,1524.00,0,227,227.00
05/23/2007,19:48,1523.75,1523.75,1523.75,1523.75,0,24,24.00
05/23/2007,19:49,1523.75,1523.75,1523.50,1523.75,1,389,390.00
05/23/2007,19:50,1523.75,1523.75,1523.75,1523.75,120,0,120.00
05/23/2007,19:51,1523.75,1523.75,1523.50,1523.75,5,2,7.00
05/23/2007,19:52,1523.75,1524.00,1523.75,1524.00,77,0,77.00
05/23/2007,19:53,1524.00,1524.00,1524.00,1524.00,9,0,9.00
05/23/2007,19:54,1524.00,1524.00,1524.00,1524.00,25,0,25.00
05/23/2007,19:55,1524.00,1524.00,1524.00,1524.00,24,0,24.00
05/23/2007,19:57,1524.00,1524.00,1524.00,1524.00,76,0,76.00
05/23/2007,19:58,1524.00,1524.00,1524.00,1524.00,37,0,37.00
05/23/2007,19:59,1524.00,1524.00,1524.00,1524.00,22,0,22.00
05/23/2007,20:00,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,20:01,1524.00,1524.00,1524.00,1524.00,15,0,15.00
05/23/2007,20:02,1523.75,1523.75,1523.75,1523.75,0,5,5.00
05/23/2007,20:05,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,20:06,1523.75,1523.75,1523.50,1523.50,0,136,136.00
05/23/2007,20:07,1523.50,1523.50,1523.50,1523.50,0,28,28.00
05/23/2007,20:08,1523.50,1523.50,1523.50,1523.50,0,22,22.00
05/23/2007,20:09,1523.50,1523.50,1523.50,1523.50,0,50,50.00
05/23/2007,20:10,1523.50,1523.75,1523.50,1523.50,8,37,45.00
05/23/2007,20:11,1523.50,1523.50,1523.50,1523.50,0,1,1.00
05/23/2007,20:12,1523.50,1523.50,1523.50,1523.50,0,1,1.00
05/23/2007,20:13,1523.75,1523.75,1523.50,1523.50,1,2,3.00
05/23/2007,20:14,1523.50,1523.50,1523.50,1523.50,0,81,81.00
05/23/2007,20:15,1523.50,1523.50,1523.50,1523.50,0,1,1.00
05/23/2007,20:16,1523.50,1523.50,1523.50,1523.50,0,63,63.00
05/23/2007,20:19,1523.75,1523.75,1523.75,1523.75,2,0,2.00
05/23/2007,20:20,1523.50,1523.50,1523.50,1523.50,0,7,7.00
05/23/2007,20:21,1523.75,1523.75,1523.75,1523.75,1,0,1.00
05/23/2007,20:22,1523.75,1523.75,1523.75,1523.75,5,0,5.00
05/23/2007,20:23,1523.75,1523.75,1523.75,1523.75,4,0,4.00
05/23/2007,20:24,1523.75,1523.75,1523.50,1523.50,4,22,26.00
05/23/2007,20:26,1523.50,1523.75,1523.50,1523.75,9,2,11.00
05/23/2007,20:28,1523.75,1523.75,1523.50,1523.50,7,1,8.00
05/23/2007,20:29,1523.75,1523.75,1523.75,1523.75,4,0,4.00
05/23/2007,20:30,1523.50,1523.75,1523.50,1523.75,1,2,3.00
05/23/2007,20:31,1523.75,1524.00,1523.75,1524.00,245,0,245.00
05/23/2007,20:32,1524.00,1524.00,1524.00,1524.00,4,0,4.00
05/23/2007,20:33,1524.00,1524.00,1524.00,1524.00,12,0,12.00
05/23/2007,20:35,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,20:37,1524.00,1524.00,1524.00,1524.00,3,0,3.00
05/23/2007,20:39,1524.00,1524.00,1523.75,1523.75,1,2,3.00
05/23/2007,20:40,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,20:41,1524.00,1524.00,1524.00,1524.00,10,0,10.00
05/23/2007,20:42,1524.00,1524.00,1523.75,1523.75,5,10,15.00
05/23/2007,20:43,1524.00,1524.00,1523.75,1524.00,2,1,3.00
05/23/2007,20:44,1524.00,1524.00,1524.00,1524.00,37,0,37.00
05/23/2007,20:45,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,20:46,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,20:47,1524.00,1524.25,1524.00,1524.25,21,0,21.00
05/23/2007,20:49,1524.25,1524.25,1524.25,1524.25,109,0,109.00
05/23/2007,20:51,1524.25,1524.25,1524.25,1524.25,3,0,3.00
05/23/2007,20:53,1524.50,1524.50,1524.25,1524.25,2,1,3.00
05/23/2007,20:55,1524.50,1524.50,1524.50,1524.50,1,0,1.00
05/23/2007,20:56,1524.50,1524.50,1524.25,1524.25,127,41,168.00
05/23/2007,20:57,1524.25,1524.25,1524.25,1524.25,0,3,3.00
05/23/2007,20:58,1524.25,1524.25,1524.25,1524.25,0,5,5.00
05/23/2007,20:59,1524.00,1524.00,1524.00,1524.00,0,1,1.00
05/23/2007,21:00,1524.00,1524.00,1524.00,1524.00,0,1,1.00
05/23/2007,21:01,1524.25,1524.25,1524.25,1524.25,12,0,12.00
05/23/2007,21:02,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,21:03,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,21:04,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,21:05,1524.25,1524.25,1524.25,1524.25,3,0,3.00
05/23/2007,21:06,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,21:07,1524.00,1524.25,1524.00,1524.00,3,3,6.00
05/23/2007,21:08,1524.25,1524.25,1524.00,1524.00,3,3,6.00
05/23/2007,21:09,1524.00,1524.00,1524.00,1524.00,0,4,4.00
05/23/2007,21:10,1524.00,1524.25,1524.00,1524.00,1,21,22.00
05/23/2007,21:11,1524.00,1524.00,1524.00,1524.00,0,23,23.00
05/23/2007,21:15,1524.00,1524.25,1524.00,1524.25,1,1,2.00
05/23/2007,21:18,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,21:19,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,21:20,1524.25,1524.25,1524.00,1524.00,3,1,4.00
05/23/2007,21:21,1524.00,1524.25,1524.00,1524.25,11,2,13.00
05/23/2007,21:22,1524.25,1524.25,1524.25,1524.25,19,0,19.00
05/23/2007,21:23,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,21:24,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,21:25,1524.50,1524.50,1524.50,1524.50,2,0,2.00
05/23/2007,21:26,1524.25,1524.25,1524.25,1524.25,0,1,1.00
05/23/2007,21:29,1524.25,1524.25,1524.25,1524.25,0,1,1.00
05/23/2007,21:30,1524.25,1524.25,1524.25,1524.25,0,38,38.00
05/23/2007,21:31,1524.25,1524.25,1524.25,1524.25,0,25,25.00
05/23/2007,21:32,1524.25,1524.25,1524.25,1524.25,0,1,1.00
05/23/2007,21:33,1524.50,1524.50,1524.50,1524.50,3,0,3.00
05/23/2007,21:35,1524.25,1524.25,1524.25,1524.25,0,6,6.00
05/23/2007,21:36,1524.25,1524.25,1524.25,1524.25,0,3,3.00
05/23/2007,21:37,1524.25,1524.25,1524.25,1524.25,0,2,2.00
05/23/2007,21:41,1524.00,1524.00,1524.00,1524.00,0,87,87.00
05/23/2007,21:43,1524.00,1524.00,1523.75,1523.75,0,9,9.00
05/23/2007,21:44,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,21:45,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,21:46,1523.75,1523.75,1523.75,1523.75,0,67,67.00
05/23/2007,21:47,1523.75,1523.75,1523.75,1523.75,0,34,34.00
05/23/2007,21:48,1524.00,1524.00,1524.00,1524.00,237,0,237.00
05/23/2007,21:49,1523.75,1524.00,1523.75,1524.00,2,5,7.00
05/23/2007,21:50,1524.00,1524.00,1524.00,1524.00,127,0,127.00
05/23/2007,21:51,1523.75,1523.75,1523.75,1523.75,0,19,19.00
05/23/2007,21:52,1523.75,1523.75,1523.75,1523.75,0,14,14.00
05/23/2007,21:53,1524.00,1524.00,1524.00,1524.00,12,0,12.00
05/23/2007,21:54,1524.00,1524.00,1523.75,1523.75,4,1,5.00
05/23/2007,21:55,1524.00,1524.00,1524.00,1524.00,44,0,44.00
05/23/2007,21:56,1524.00,1524.00,1524.00,1524.00,7,0,7.00
05/23/2007,21:57,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,21:58,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,21:59,1524.00,1524.00,1524.00,1524.00,57,0,57.00
05/23/2007,22:00,1524.25,1524.25,1524.00,1524.25,3,5,8.00
05/23/2007,22:01,1524.00,1524.00,1524.00,1524.00,0,5,5.00
05/23/2007,22:04,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,22:05,1524.00,1524.25,1524.00,1524.25,1,1,2.00
05/23/2007,22:06,1524.00,1524.00,1524.00,1524.00,0,2,2.00
05/23/2007,22:07,1524.00,1524.00,1524.00,1524.00,0,43,43.00
05/23/2007,22:08,1523.75,1523.75,1523.75,1523.75,0,130,130.00
05/23/2007,22:11,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,22:12,1524.00,1524.00,1523.75,1523.75,2,10,12.00
05/23/2007,22:13,1524.00,1524.00,1523.75,1523.75,2,1,3.00
05/23/2007,22:14,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,22:15,1523.75,1524.00,1523.75,1524.00,4,1,5.00
05/23/2007,22:16,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,22:17,1523.75,1523.75,1523.75,1523.75,0,2,2.00
05/23/2007,22:18,1523.75,1524.00,1523.75,1523.75,1,3,4.00
05/23/2007,22:19,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,22:21,1523.75,1524.00,1523.75,1524.00,2,1,3.00
05/23/2007,22:22,1523.75,1523.75,1523.75,1523.75,0,2,2.00
05/23/2007,22:23,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,22:30,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,22:33,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,22:34,1524.00,1524.00,1524.00,1524.00,5,0,5.00
05/23/2007,22:35,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,22:36,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,22:38,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,22:39,1523.75,1523.75,1523.75,1523.75,0,2,2.00
05/23/2007,22:40,1523.75,1523.75,1523.75,1523.75,0,2,2.00
05/23/2007,22:41,1523.75,1523.75,1523.75,1523.75,0,6,6.00
05/23/2007,22:42,1523.75,1524.00,1523.75,1524.00,1,3,4.00
05/23/2007,22:43,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,22:44,1523.75,1523.75,1523.75,1523.75,0,3,3.00
05/23/2007,22:45,1524.00,1524.00,1523.75,1523.75,10,10,20.00
05/23/2007,22:50,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/23/2007,22:51,1523.75,1523.75,1523.75,1523.75,0,30,30.00
05/23/2007,22:52,1523.75,1523.75,1523.75,1523.75,0,32,32.00
05/23/2007,22:54,1523.75,1523.75,1523.75,1523.75,0,66,66.00
05/23/2007,22:55,1523.75,1523.75,1523.75,1523.75,0,2,2.00
05/23/2007,22:57,1523.75,1523.75,1523.75,1523.75,0,16,16.00
05/23/2007,22:58,1523.75,1523.75,1523.75,1523.75,0,4,4.00
05/23/2007,23:03,1524.00,1524.00,1524.00,1524.00,11,0,11.00
05/23/2007,23:05,1524.00,1524.00,1524.00,1524.00,2,0,2.00
05/23/2007,23:07,1524.00,1524.00,1524.00,1524.00,10,0,10.00
05/23/2007,23:10,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/23/2007,23:11,1524.00,1524.00,1524.00,1524.00,71,0,71.00
05/23/2007,23:12,1524.25,1524.25,1524.25,1524.25,9,0,9.00
05/23/2007,23:13,1524.00,1524.25,1524.00,1524.25,2,5,7.00
05/23/2007,23:15,1524.00,1524.00,1524.00,1524.00,0,5,5.00
05/23/2007,23:16,1524.00,1524.25,1524.00,1524.00,4,6,10.00
05/23/2007,23:17,1524.00,1524.00,1524.00,1524.00,0,1,1.00
05/23/2007,23:18,1524.00,1524.00,1524.00,1524.00,0,42,42.00
05/23/2007,23:19,1524.25,1524.25,1524.25,1524.25,25,0,25.00
05/23/2007,23:20,1524.00,1524.00,1524.00,1524.00,0,81,81.00
05/23/2007,23:21,1524.00,1524.00,1523.75,1524.00,2,6,8.00
05/23/2007,23:22,1524.00,1524.00,1524.00,1524.00,11,0,11.00
05/23/2007,23:23,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,23:24,1524.25,1524.25,1524.25,1524.25,15,0,15.00
05/23/2007,23:25,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,23:26,1524.00,1524.25,1524.00,1524.25,4,4,8.00
05/23/2007,23:28,1524.00,1524.25,1524.00,1524.25,80,2,82.00
05/23/2007,23:31,1524.25,1524.50,1524.25,1524.50,10,0,10.00
05/23/2007,23:32,1524.25,1524.25,1524.25,1524.25,0,29,29.00
05/23/2007,23:34,1524.50,1524.50,1524.50,1524.50,1,0,1.00
05/23/2007,23:35,1524.25,1524.25,1524.25,1524.25,0,26,26.00
05/23/2007,23:38,1524.50,1524.50,1524.50,1524.50,1,0,1.00
05/23/2007,23:40,1524.50,1524.50,1524.50,1524.50,5,0,5.00
05/23/2007,23:41,1524.25,1524.25,1524.25,1524.25,0,13,13.00
05/23/2007,23:42,1524.00,1524.25,1524.00,1524.25,4,1,5.00
05/23/2007,23:43,1524.25,1524.25,1524.00,1524.00,10,5,15.00
05/23/2007,23:44,1524.25,1524.25,1524.00,1524.00,1,1,2.00
05/23/2007,23:49,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/23/2007,23:50,1524.00,1524.25,1524.00,1524.25,2,20,22.00
05/23/2007,23:53,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/23/2007,23:55,1524.25,1524.25,1524.25,1524.25,7,0,7.00
05/23/2007,23:57,1524.25,1524.25,1524.25,1524.25,12,0,12.00
05/23/2007,23:58,1524.00,1524.00,1524.00,1524.00,0,30,30.00
05/23/2007,23:59,1524.00,1524.00,1524.00,1524.00,0,8,8.00
05/24/2007,00:00,1524.25,1524.25,1524.25,1524.25,2,0,2.00
05/24/2007,00:04,1524.00,1524.00,1524.00,1524.00,0,26,26.00
05/24/2007,00:05,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/24/2007,00:11,1524.00,1524.00,1524.00,1524.00,0,88,88.00
05/24/2007,00:15,1524.25,1524.25,1524.25,1524.25,20,0,20.00
05/24/2007,00:18,1524.00,1524.25,1524.00,1524.25,1,120,121.00
05/24/2007,00:19,1524.00,1524.25,1524.00,1524.25,2,1,3.00
05/24/2007,00:22,1524.00,1524.00,1524.00,1524.00,0,8,8.00
05/24/2007,00:23,1524.00,1524.00,1524.00,1524.00,0,1,1.00
05/24/2007,00:26,1524.00,1524.00,1524.00,1524.00,0,1,1.00
05/24/2007,00:28,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/24/2007,00:33,1524.25,1524.25,1524.25,1524.25,1,0,1.00
05/24/2007,00:35,1524.00,1524.00,1524.00,1524.00,0,3,3.00
05/24/2007,00:36,1524.00,1524.00,1524.00,1524.00,0,150,150.00
05/24/2007,00:37,1524.00,1524.00,1524.00,1524.00,0,7,7.00
05/24/2007,00:38,1524.00,1524.00,1524.00,1524.00,0,2,2.00
05/24/2007,00:39,1524.00,1524.00,1524.00,1524.00,0,40,40.00
05/24/2007,00:41,1524.00,1524.00,1524.00,1524.00,0,16,16.00
05/24/2007,00:42,1524.00,1524.00,1524.00,1524.00,0,165,165.00
05/24/2007,00:43,1524.00,1524.00,1524.00,1524.00,0,51,51.00
05/24/2007,00:44,1524.00,1524.00,1524.00,1524.00,0,24,24.00
05/24/2007,00:46,1523.75,1523.75,1523.75,1523.75,0,1,1.00
05/24/2007,00:47,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/24/2007,00:48,1523.75,1523.75,1523.75,1523.75,0,5,5.00
05/24/2007,00:49,1523.75,1523.75,1523.75,1523.75,0,2,2.00
05/24/2007,00:51,1523.75,1523.75,1523.75,1523.75,0,5,5.00
05/24/2007,00:52,1523.75,1523.75,1523.75,1523.75,0,113,113.00
05/24/2007,00:53,1523.50,1523.50,1523.50,1523.50,0,102,102.00
05/24/2007,00:54,1523.75,1523.75,1523.75,1523.75,135,0,135.00
05/24/2007,00:55,1523.75,1523.75,1523.75,1523.75,119,0,119.00
05/24/2007,00:57,1523.50,1523.75,1523.50,1523.50,1,11,12.00
05/24/2007,00:58,1523.50,1523.75,1523.50,1523.75,28,5,33.00
05/24/2007,00:59,1523.75,1523.75,1523.75,1523.75,15,0,15.00
05/24/2007,01:00,1523.75,1523.75,1523.75,1523.75,1,0,1.00
05/24/2007,01:01,1523.75,1523.75,1523.75,1523.75,186,0,186.00
05/24/2007,01:02,1524.00,1524.00,1523.75,1524.00,93,93,186.00
05/24/2007,01:03,1523.75,1524.00,1523.75,1524.00,10,1,11.00
05/24/2007,01:04,1524.00,1524.00,1523.75,1523.75,1,51,52.00
05/24/2007,01:05,1523.75,1523.75,1523.75,1523.75,0,52,52.00
05/24/2007,01:06,1523.75,1523.75,1523.75,1523.75,0,46,46.00
05/24/2007,01:07,1523.75,1523.75,1523.50,1523.50,1,22,23.00
05/24/2007,01:08,1523.50,1523.75,1523.50,1523.75,29,1,30.00
05/24/2007,01:09,1523.75,1523.75,1523.75,1523.75,17,0,17.00
05/24/2007,01:10,1523.75,1523.75,1523.75,1523.75,1,0,1.00
05/24/2007,01:11,1523.75,1523.75,1523.75,1523.75,21,0,21.00
05/24/2007,01:12,1523.75,1524.00,1523.75,1524.00,33,2,35.00
05/24/2007,01:13,1524.00,1524.00,1524.00,1524.00,9,0,9.00
05/24/2007,01:14,1524.00,1524.00,1524.00,1524.00,6,0,6.00
05/24/2007,01:15,1523.75,1523.75,1523.75,1523.75,0,53,53.00
05/24/2007,01:16,1523.75,1523.75,1523.50,1523.50,0,12,12.00
05/24/2007,01:17,1523.50,1523.75,1523.50,1523.75,5,50,55.00
05/24/2007,01:18,1523.75,1523.75,1523.75,1523.75,56,0,56.00
05/24/2007,01:19,1523.75,1523.75,1523.50,1523.75,2,76,78.00
05/24/2007,01:21,1523.75,1523.75,1523.75,1523.75,74,0,74.00
05/24/2007,01:22,1523.75,1523.75,1523.75,1523.75,17,0,17.00
05/24/2007,01:23,1523.75,1523.75,1523.75,1523.75,6,0,6.00
05/24/2007,01:26,1523.75,1523.75,1523.75,1523.75,1,0,1.00
05/24/2007,01:28,1523.75,1523.75,1523.75,1523.75,2,0,2.00
05/24/2007,01:29,1523.75,1523.75,1523.75,1523.75,10,0,10.00
05/24/2007,01:31,1523.75,1523.75,1523.75,1523.75,25,0,25.00
05/24/2007,01:32,1523.75,1523.75,1523.75,1523.75,34,0,34.00
05/24/2007,01:33,1523.50,1523.50,1523.50,1523.50,0,91,91.00
05/24/2007,01:34,1523.50,1523.50,1523.50,1523.50,0,2,2.00
05/24/2007,01:35,1523.75,1524.00,1523.75,1523.75,40,22,62.00
05/24/2007,01:36,1523.75,1523.75,1523.50,1523.50,0,11,11.00
05/24/2007,01:37,1523.50,1523.75,1523.50,1523.75,4,1,5.00
05/24/2007,01:38,1523.75,1523.75,1523.75,1523.75,58,0,58.00
05/24/2007,01:39,1523.75,1523.75,1523.75,1523.75,52,0,52.00
05/24/2007,01:40,1523.75,1523.75,1523.50,1523.50,1,1,2.00
05/24/2007,01:41,1523.75,1523.75,1523.75,1523.75,5,0,5.00
05/24/2007,01:42,1523.75,1523.75,1523.75,1523.75,24,0,24.00
05/24/2007,01:44,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/24/2007,01:45,1524.00,1524.00,1524.00,1524.00,6,0,6.00
05/24/2007,01:46,1524.00,1524.00,1524.00,1524.00,1,0,1.00
05/24/2007,01:47,1524.00,1524.00,1524.00,1524.00,5,0,5.00
05/24/2007,01:48,1524.00,1524.00,1524.00,1524.00,9,0,9.00
05/24/2007,01:50,1523.75,1524.00,1523.75,1524.00,6,2,8.00
05/24/2007,01:51,1524.00,1524.00,1523.75,1523.75,17,27,44.00
05/24/2007,01:52,1523.75,1523.75,1523.75,1523.75,0,57,57.00
05/24/2007,01:54,1523.75,1523.75,1523.25,1523.50,69,128,197.00
05/24/2007,01:55,1523.50,1523.50,1523.50,1523.50,7,0,7.00
05/24/2007,01:56,1523.25,1523.50,1523.25,1523.25,1,11,12.00
05/24/2007,01:57,1523.25,1523.25,1523.25,1523.25,0,1,1.00
05/24/2007,01:59,1523.25,1523.25,1523.25,1523.25,0,1,1.00
05/24/2007,02:00,1523.50,1523.50,1523.25,1523.50,17,132,149.00
05/24/2007,02:01,1523.50,1523.75,1523.25,1523.50,124,121,245.00
05/24/2007,02:02,1523.50,1523.75,1523.50,1523.75,147,94,241.00
05/24/2007,02:03,1523.75,1524.00,1523.75,1523.75,88,16,104.00
05/24/2007,02:04,1523.75,1524.00,1523.50,1523.50,1,143,144.00
05/24/2007,02:05,1523.50,1524.00,1523.25,1523.75,176,59,235.00
05/24/2007,02:06,1523.75,1524.00,1523.75,1523.75,2,206,208.00
05/24/2007,02:07,1523.75,1523.75,1523.75,1523.75,0,221,221.00
05/24/2007,02:08,1523.50,1523.75,1523.50,1523.75,302,20,322.00
05/24/2007,02:09,1523.75,1523.75,1523.75,1523.75,8,0,8.00
05/24/2007,02:10,1523.75,1523.75,1523.75,1523.75,66,0,66.00
05/24/2007,02:11,1524.00,1524.00,1524.00,1524.00,5,0,5.00
05/24/2007,02:12,1523.75,1524.00,1523.75,1524.00,87,22,109.00
05/24/2007,02:14,1524.00,1524.00,1523.75,1524.00,39,15,54.00
05/24/2007,02:15,1524.00,1524.00,1523.75,1523.75,93,474,567.00
05/24/2007,02:16,1523.75,1523.75,1523.75,1523.75,0,52,52.00
05/24/2007,02:17,1523.75,1523.75,1523.75,1523.75,0,175,175.00
05/24/2007,02:18,1523.75,1524.00,1523.75,1524.00,1,13,14.00
05/24/2007,02:19,1524.00,1524.00,1523.75,1523.75,50,213,263.00
05/24/2007,02:20,1523.75,1523.75,1523.75,1523.75,0,66,66.00
05/24/2007,02:21,1523.50,1523.50,1523.25,1523.50,34,211,245.00
05/24/2007,02:22,1523.50,1523.75,1523.50,1523.50,4,261,265.00
05/24/2007,02:23,1523.50,1523.50,1522.75,1523.00,134,1053,1187.00
05/24/2007,02:24,1523.00,1523.25,1522.50,1522.50,146,438,584.00
05/24/2007,02:25,1522.50,1522.75,1522.50,1522.50,1,204,205.00
05/24/2007,02:26,1522.75,1523.00,1522.75,1523.00,101,0,101.00
05/24/2007,02:27,1522.75,1522.75,1522.75,1522.75,0,98,98.00
05/24/2007,02:28,1522.75,1522.75,1522.75,1522.75,0,115,115.00
05/24/2007,02:29,1522.75,1522.75,1522.25,1522.25,68,1343,1411.00
05/24/2007,02:30,1522.25,1522.50,1522.25,1522.50,143,17,160.00
05/24/2007,02:31,1522.50,1522.50,1522.50,1522.50,154,0,154.00
05/24/2007,02:32,1522.50,1522.50,1522.50,1522.50,72,0,72.00
05/24/2007,02:33,1522.25,1522.50,1522.00,1522.25,184,1364,1548.00
05/24/2007,02:34,1522.25,1522.75,1522.25,1522.50,270,2,272.00
05/24/2007,02:35,1522.50,1522.75,1522.50,1522.50,3,3,6.00
05/24/2007,02:36,1522.75,1522.75,1522.50,1522.75,17,282,299.00
05/24/2007,02:37,1522.75,1522.75,1522.75,1522.75,125,0,125.00
05/24/2007,02:38,1523.00,1523.00,1522.50,1522.75,39,159,198.00
05/24/2007,02:39,1522.75,1522.75,1522.50,1522.75,168,3,171.00
05/24/2007,02:40,1522.75,1522.75,1522.75,1522.75,2,0,2.00
05/24/2007,02:41,1522.50,1522.75,1522.25,1522.25,3,97,100.00
05/24/2007,02:42,1522.50,1522.50,1522.50,1522.50,112,0,112.00
05/24/2007,02:43,1522.50,1522.50,1522.25,1522.25,141,260,401.00
05/24/2007,02:44,1522.50,1522.50,1522.25,1522.25,21,21,42.00
05/24/2007,02:45,1522.25,1522.50,1522.25,1522.25,21,523,544.00
05/24/2007,02:46,1522.25,1522.50,1522.25,1522.25,9,410,419.00
05/24/2007,02:47,1522.25,1522.25,1522.00,1522.00,1,317,318.00
05/24/2007,02:48,1522.25,1522.50,1522.00,1522.25,269,218,487.00
05/24/2007,02:49,1522.25,1522.50,1522.25,1522.25,45,31,76.00
05/24/2007,02:50,1522.50,1522.50,1522.00,1522.25,212,114,326.00
05/24/2007,02:51,1522.25,1522.50,1522.25,1522.50,104,30,134.00
05/24/2007,02:52,1522.50,1522.50,1522.25,1522.25,23,269,292.00
05/24/2007,02:53,1522.00,1522.25,1522.00,1522.00,32,123,155.00
05/24/2007,02:54,1522.25,1522.25,1521.50,1521.75,281,686,967.00
05/24/2007,02:55,1521.75,1521.75,1521.75,1521.75,649,0,649.00
05/24/2007,02:56,1521.75,1522.00,1521.75,1522.00,366,0,366.00
05/24/2007,02:57,1522.00,1522.00,1521.75,1521.75,173,7,180.00
05/24/2007,02:58,1522.00,1522.00,1521.75,1522.00,151,18,169.00
05/24/2007,02:59,1522.00,1522.00,1522.00,1522.00,168,0,168.00
05/24/2007,03:00,1521.75,1521.75,1521.75,1521.75,0,342,342.00
05/24/2007,03:01,1521.50,1522.00,1521.50,1522.00,592,16,608.00
05/24/2007,03:02,1522.00,1522.00,1522.00,1522.00,262,0,262.00
05/24/2007,03:03,1521.75,1522.00,1521.75,1521.75,1,50,51.00
05/24/2007,03:04,1521.75,1521.75,1521.50,1521.75,45,266,311.00
05/24/2007,03:05,1521.50,1521.75,1521.50,1521.75,221,3,224.00
05/24/2007,03:06,1521.75,1521.75,1521.75,1521.75,49,0,49.00
05/24/2007,03:07,1521.75,1521.75,1521.75,1521.75,254,0,254.00
05/24/2007,03:08,1522.00,1522.00,1521.75,1521.75,1,102,103.00
05/24/2007,03:09,1521.75,1522.00,1521.75,1521.75,40,277,317.00
05/24/2007,03:10,1522.00,1522.25,1522.00,1522.00,102,53,155.00
05/24/2007,03:11,1522.00,1522.00,1522.00,1522.00,0,19,19.00
05/24/2007,03:12,1522.00,1522.25,1522.00,1522.00,75,74,149.00
05/24/2007,03:13,1522.25,1522.25,1521.75,1521.75,10,92,102.00
05/24/2007,03:14,1521.75,1521.75,1521.50,1521.75,1,21,22.00
05/24/2007,03:15,1521.75,1521.75,1521.75,1521.75,11,0,11.00
05/24/2007,03:16,1521.75,1522.00,1521.50,1522.00,181,1,182.00
05/24/2007,03:17,1521.75,1521.75,1521.75,1521.75,0,7,7.00
05/24/2007,03:18,1522.00,1522.00,1521.75,1521.75,50,85,135.00
05/24/2007,03:19,1522.00,1522.00,1522.00,1522.00,1,0,1.00
05/24/2007,03:20,1521.75,1522.00,1521.75,1522.00,50,1,51.00
05/24/2007,03:21,1521.75,1521.75,1521.50,1521.75,1,100,101.00
05/24/2007,03:22,1521.75,1521.75,1521.75,1521.75,1,0,1.00
05/24/2007,03:23,1521.50,1521.75,1521.50,1521.50,1,9,10.00
05/24/2007,03:24,1521.50,1521.75,1521.50,1521.75,6,1,7.00
05/24/2007,03:25,1521.75,1521.75,1521.75,1521.75,4,0,4.00
05/24/2007,03:26,1521.75,1521.75,1521.75,1521.75,5,0,5.00
05/24/2007,03:27,1521.75,1522.00,1521.75,1522.00,195,0,195.00
05/24/2007,03:28,1522.00,1522.00,1521.75,1521.75,52,21,73.00
05/24/2007,03:29,1522.00,1522.00,1522.00,1522.00,16,0,16.00
05/24/2007,03:30,1522.00,1522.25,1521.75,1522.25,86,1,87.00
05/24/2007,03:31,1522.00,1522.25,1522.00,1522.25,211,1,212.00
05/24/2007,03:32,1522.00,1522.50,1522.00,1522.25,216,302,518.00
05/24/2007,03:33,1522.25,1522.50,1522.00,1522.00,3,219,222.00
05/24/2007,03:34,1522.25,1522.25,1522.00,1522.00,1,123,124.00
05/24/2007,03:35,1522.00,1522.25,1522.00,1522.25,129,4,133.00
05/24/2007,03:36,1522.25,1522.25,1522.25,1522.25,69,0,69.00
05/24/2007,03:37,1522.25,1522.25,1522.25,1522.25,21,0,21.00
05/24/2007,03:38,1522.00,1522.25,1522.00,1522.25,7,110,117.00
05/24/2007,03:39,1522.25,1522.25,1522.25,1522.25,15,0,15.00
05/24/2007,03:40,1522.25,1522.50,1522.25,1522.25,40,16,56.00
05/24/2007,03:41,1522.25,1522.50,1522.25,1522.50,161,14,175.00
05/24/2007,03:42,1522.50,1522.50,1522.50,1522.50,12,0,12.00
05/24/2007,03:43,1522.25,1522.25,1522.00,1522.00,0,218,218.00
05/24/2007,03:44,1522.00,1522.00,1522.00,1522.00,0,121,121.00
05/24/2007,03:45,1522.00,1522.00,1522.00,1522.00,0,44,44.00
05/24/2007,03:46,1522.00,1522.25,1522.00,1522.00,1,15,16.00
05/24/2007,03:47,1522.00,1522.00,1522.00,1522.00,0,80,80.00
05/24/2007,03:48,1522.00,1522.00,1521.75,1521.75,30,115,145.00
05/24/2007,03:49,1521.75,1522.00,1521.75,1522.00,9,55,64.00
05/24/2007,03:50,1521.75,1521.75,1521.75,1521.75,0,31,31.00
05/24/2007,03:51,1522.00,1522.25,1522.00,1522.00,121,47,168.00
05/24/2007,03:52,1522.00,1522.25,1522.00,1522.25,30,25,55.00
05/24/2007,03:53,1522.25,1522.50,1522.25,1522.25,277,1,278.00
05/24/2007,03:54,1522.50,1522.75,1522.25,1522.50,112,4,116.00
05/24/2007,03:55,1522.50,1522.75,1522.25,1522.50,97,76,173.00
05/24/2007,03:56,1522.50,1522.50,1522.50,1522.50,161,0,161.00
05/24/2007,03:57,1522.75,1522.75,1522.75,1522.75,175,0,175.00
05/24/2007,03:58,1522.75,1523.00,1522.75,1523.00,24,0,24.00
05/24/2007,03:59,1523.00,1523.25,1523.00,1523.25,474,0,474.00
05/24/2007,04:00,1523.25,1523.25,1522.75,1522.75,13,153,166.00
05/24/2007,04:01,1523.00,1523.00,1522.75,1523.00,23,25,48.00
05/24/2007,04:02,1523.00,1523.50,1523.00,1523.50,546,5,551.00
05/24/2007,04:03,1523.25,1523.50,1523.00,1523.25,319,100,419.00
05/24/2007,04:04,1523.25,1523.50,1523.25,1523.50,30,30,60.00
05/24/2007,04:05,1523.50,1523.50,1523.25,1523.50,35,10,45.00
05/24/2007,04:06,1523.25,1523.25,1523.00,1523.25,20,79,99.00
05/24/2007,04:07,1523.25,1523.50,1523.00,1523.25,389,151,540.00
05/24/2007,04:08,1523.25,1523.25,1522.75,1523.00,38,239,277.00
05/24/2007,04:09,1523.00,1523.25,1522.75,1522.75,378,168,546.00
05/24/2007,04:10,1523.00,1523.00,1522.50,1522.75,100,293,393.00
05/24/2007,04:11,1522.50,1522.75,1522.50,1522.75,116,194,310.00
05/24/2007,04:12,1522.50,1523.00,1522.25,1523.00,292,324,616.00
05/24/2007,04:13,1523.00,1523.00,1522.25,1522.50,219,287,506.00
05/24/2007,04:14,1522.50,1522.50,1522.50,1522.50,30,0,30.00
05/24/2007,04:15,1522.50,1522.50,1522.25,1522.25,1,237,238.00
05/24/2007,04:16,1522.25,1522.50,1522.25,1522.50,21,21,42.00
05/24/2007,04:17,1522.50,1522.50,1522.50,1522.50,1,0,1.00
05/24/2007,04:18,1522.50,1522.50,1522.50,1522.50,55,0,55.00
05/24/2007,04:19,1522.50,1522.75,1522.50,1522.50,216,33,249.00
05/24/2007,04:20,1522.50,1522.50,1522.50,1522.50,0,67,67.00
05/24/2007,04:21,1522.75,1522.75,1522.50,1522.75,238,5,243.00
05/24/2007,04:22,1522.75,1523.00,1522.75,1522.75,41,1,42.00
05/24/2007,04:23,1522.75,1523.00,1522.50,1522.50,10,92,102.00
05/24/2007,04:24,1522.75,1523.00,1522.75,1523.00,76,0,76.00
05/24/2007,04:25,1523.00,1523.00,1522.50,1523.00,48,62,110.00
05/24/2007,04:26,1523.00,1523.00,1522.50,1522.50,1,223,224.00
05/24/2007,04:27,1522.50,1522.50,1522.50,1522.50,0,5,5.00
05/24/2007,04:28,1522.75,1522.75,1522.25,1522.50,37,138,175.00
05/24/2007,04:29,1522.50,1522.75,1522.50,1522.50,91,82,173.00
05/24/2007,04:30,1522.50,1522.75,1522.50,1522.50,1,214,215.00
05/24/2007,04:31,1522.75,1522.75,1522.75,1522.75,12,0,12.00
05/24/2007,04:32,1522.75,1523.00,1522.75,1522.75,80,1,81.00
05/24/2007,04:33,1522.75,1522.75,1522.75,1522.75,0,4,4.00
05/24/2007,04:34,1522.75,1522.75,1522.50,1522.75,56,35,91.00
05/24/2007,04:35,1522.75,1523.00,1522.75,1523.00,380,0,380.00
05/24/2007,04:36,1522.75,1523.00,1522.75,1523.00,55,3,58.00
05/24/2007,04:37,1523.00,1523.00,1523.00,1523.00,34,0,34.00
05/24/2007,04:38,1523.00,1523.00,1522.75,1522.75,126,8,134.00
05/24/2007,04:39,1523.00,1523.00,1523.00,1523.00,40,0,40.00
05/24/2007,04:40,1523.00,1523.00,1523.00,1523.00,206,0,206.00
05/24/2007,04:41,1522.75,1523.00,1522.75,1523.00,1,5,6.00
05/24/2007,04:42,1523.00,1523.00,1523.00,1523.00,34,0,34.00
05/24/2007,04:43,1523.00,1523.25,1523.00,1523.00,13,2,15.00
05/24/2007,04:44,1523.25,1523.25,1523.00,1523.00,1,1,2.00
05/24/2007,04:45,1523.25,1523.25,1523.00,1523.00,2,1,3.00
05/24/2007,04:46,1523.00,1523.00,1523.00,1523.00,0,141,141.00
05/24/2007,04:47,1523.00,1523.00,1523.00,1523.00,0,1,1.00
05/24/2007,04:48,1523.00,1523.25,1523.00,1523.25,69,2,71.00
05/24/2007,04:49,1523.00,1523.25,1523.00,1523.25,84,1,85.00
05/24/2007,04:50,1523.50,1523.50,1523.25,1523.25,55,4,59.00
05/24/2007,04:51,1523.25,1523.50,1523.00,1523.00,27,98,125.00
05/24/2007,04:52,1523.00,1523.00,1523.00,1523.00,0,2,2.00
05/24/2007,04:53,1523.25,1523.25,1523.25,1523.25,73,0,73.00
05/24/2007,04:54,1523.25,1523.25,1523.25,1523.25,1,0,1.00
05/24/2007,04:55,1523.25,1523.25,1523.25,1523.25,27,0,27.00
05/24/2007,04:56,1523.25,1523.25,1523.25,1523.25,38,0,38.00
05/24/2007,04:57,1523.00,1523.25,1523.00,1523.25,20,6,26.00
05/24/2007,04:58,1523.25,1523.25,1523.00,1523.00,18,91,109.00
05/24/2007,04:59,1523.00,1523.00,1522.75,1523.00,10,27,37.00
05/24/2007,05:00,1523.00,1523.00,1523.00,1523.00,10,0,10.00
05/24/2007,05:01,1523.00,1523.00,1523.00,1523.00,146,0,146.00
05/24/2007,05:02,1523.00,1523.00,1522.75,1523.00,2,1,3.00
05/24/2007,05:03,1523.00,1523.00,1522.75,1523.00,36,50,86.00
05/24/2007,05:04,1523.00,1523.00,1523.00,1523.00,235,0,235.00
05/24/2007,05:05,1523.00,1523.00,1523.00,1523.00,67,0,67.00
05/24/2007,05:06,1523.00,1523.00,1523.00,1523.00,13,0,13.00
05/24/2007,05:07,1522.75,1523.00,1522.75,1523.00,2,1,3.00
05/24/2007,05:08,1523.00,1523.00,1523.00,1523.00,10,0,10.00
05/24/2007,05:09,1522.75,1523.00,1522.75,1523.00,1,5,6.00
05/24/2007,05:10,1523.00,1523.00,1523.00,1523.00,33,0,33.00
05/24/2007,05:11,1522.75,1523.00,1522.75,1523.00,59,1,60.00
05/24/2007,05:12,1523.00,1523.25,1523.00,1523.00,103,37,140.00
05/24/2007,05:13,1523.00,1523.25,1523.00,1523.25,141,70,211.00
05/24/2007,05:14,1523.25,1523.50,1523.25,1523.50,21,0,21.00
05/24/2007,05:15,1523.25,1523.50,1523.25,1523.25,20,2,22.00
05/24/2007,05:16,1523.25,1523.50,1523.25,1523.25,10,58,68.00
05/24/2007,05:17,1523.50,1523.50,1523.00,1523.00,1,97,98.00
05/24/2007,05:18,1523.00,1523.00,1522.75,1522.75,0,194,194.00
05/24/2007,05:19,1523.00,1523.00,1522.50,1522.50,1,175,176.00
05/24/2007,05:20,1522.50,1522.75,1522.50,1522.75,12,4,16.00
05/24/2007,05:21,1522.75,1522.75,1522.75,1522.75,14,0,14.00
05/24/2007,05:22,1522.75,1522.75,1522.50,1522.50,26,15,41.00
05/24/2007,05:23,1522.75,1522.75,1522.75,1522.75,9,0,9.00
05/24/2007,05:24,1522.75,1522.75,1522.75,1522.75,25,0,25.00
05/24/2007,05:25,1522.75,1522.75,1522.75,1522.75,36,0,36.00
05/24/2007,05:26,1522.75,1522.75,1522.50,1522.50,2,11,13.00
05/24/2007,05:27,1522.75,1522.75,1522.75,1522.75,1,0,1.00
05/24/2007,05:28,1522.75,1522.75,1522.50,1522.50,2,1,3.00
05/24/2007,05:29,1522.75,1522.75,1522.75,1522.75,4,0,4.00
05/24/2007,05:30,1522.75,1522.75,1522.75,1522.75,17,0,17.00
05/24/2007,05:31,1522.75,1522.75,1522.50,1522.50,51,227,278.00
05/24/2007,05:32,1522.50,1522.50,1522.50,1522.50,0,2,2.00
05/24/2007,05:33,1522.50,1522.50,1522.50,1522.50,0,51,51.00
05/24/2007,05:34,1522.75,1522.75,1522.75,1522.75,29,0,29.00
05/24/2007,05:35,1522.75,1522.75,1522.75,1522.75,285,0,285.00
05/24/2007,05:36,1522.75,1522.75,1522.75,1522.75,163,0,163.00
05/24/2007,05:37,1523.00,1523.00,1523.00,1523.00,1,0,1.00
05/24/2007,05:38,1523.00,1523.00,1522.75,1522.75,11,10,21.00
05/24/2007,05:39,1522.75,1522.75,1522.75,1522.75,0,125,125.00
05/24/2007,05:40,1522.50,1522.75,1522.25,1522.25,89,203,292.00
05/24/2007,05:41,1522.25,1522.50,1522.25,1522.50,3,100,103.00
05/24/2007,05:42,1522.50,1522.50,1522.25,1522.50,4,1,5.00
05/24/2007,05:43,1522.50,1522.50,1522.50,1522.50,49,0,49.00
05/24/2007,05:44,1522.75,1522.75,1522.50,1522.50,135,1,136.00
05/24/2007,05:45,1522.75,1522.75,1522.75,1522.75,11,0,11.00
05/24/2007,05:46,1522.75,1522.75,1522.50,1522.50,1,1,2.00
05/24/2007,05:47,1522.50,1523.00,1522.50,1523.00,38,2,40.00
05/24/2007,05:48,1523.00,1523.00,1522.75,1522.75,10,112,122.00
05/24/2007,05:49,1522.75,1522.75,1522.50,1522.50,0,11,11.00
05/24/2007,05:50,1522.75,1523.00,1522.75,1523.00,18,0,18.00
05/24/2007,05:51,1522.75,1523.00,1522.75,1523.00,166,11,177.00
05/24/2007,05:52,1523.00,1523.00,1522.50,1522.50,6,291,297.00
05/24/2007,05:53,1522.50,1522.50,1522.50,1522.50,0,209,209.00
05/24/2007,05:54,1522.75,1522.75,1522.50,1522.50,10,32,42.00
05/24/2007,05:55,1522.75,1522.75,1522.50,1522.50,5,5,10.00
05/24/2007,05:56,1522.50,1522.50,1522.50,1522.50,0,188,188.00
05/24/2007,05:57,1522.75,1522.75,1522.75,1522.75,30,0,30.00
05/24/2007,05:58,1522.75,1522.75,1522.75,1522.75,51,0,51.00
05/24/2007,05:59,1522.50,1522.75,1522.50,1522.50,10,7,17.00
05/24/2007,06:00,1522.75,1522.75,1522.75,1522.75,1,0,1.00
05/24/2007,06:01,1522.75,1523.00,1522.75,1523.00,181,10,191.00
05/24/2007,06:02,1523.00,1523.00,1522.75,1522.75,56,54,110.00
05/24/2007,06:03,1523.00,1523.25,1523.00,1523.00,168,51,219.00
05/24/2007,06:04,1523.25,1523.25,1522.75,1523.00,244,371,615.00
05/24/2007,06:05,1523.00,1523.75,1523.00,1523.50,594,60,654.00
05/24/2007,06:06,1523.25,1523.50,1523.25,1523.25,221,217,438.00
05/24/2007,06:07,1523.50,1523.50,1523.00,1523.00,33,231,264.00
05/24/2007,06:08,1523.25,1523.25,1523.00,1523.25,132,12,144.00
05/24/2007,06:09,1523.25,1523.50,1523.25,1523.25,395,100,495.00
05/24/2007,06:10,1523.50,1523.50,1523.50,1523.50,60,0,60.00
05/24/2007,06:11,1523.50,1523.75,1523.50,1523.50,9,3,12.00
05/24/2007,06:12,1523.50,1523.75,1523.50,1523.50,1,136,137.00
05/24/2007,06:13,1523.50,1523.50,1523.50,1523.50,0,44,44.00
05/24/2007,06:14,1523.75,1523.75,1523.50,1523.75,13,5,18.00
05/24/2007,06:15,1523.50,1523.75,1523.50,1523.50,110,98,208.00
05/24/2007,06:16,1523.75,1523.75,1523.50,1523.75,3,1,4.00
05/24/2007,06:17,1523.75,1523.75,1523.50,1523.75,8,12,20.00
05/24/2007,06:18,1523.50,1523.75,1523.50,1523.50,1,4,5.00
05/24/2007,06:19,1523.75,1524.00,1523.50,1523.75,246,15,261.00
05/24/2007,06:20,1523.75,1524.00,1523.75,1523.75,9,31,40.00
05/24/2007,06:21,1524.00,1524.00,1523.75,1523.75,23,352,375.00
05/24/2007,06:22,1523.75,1523.75,1523.50,1523.50,86,80,166.00
05/24/2007,06:23,1523.75,1524.00,1523.50,1523.75,98,4,102.00
05/24/2007,06:24,1524.00,1524.00,1523.75,1523.75,96,244,340.00
05/24/2007,06:25,1523.75,1524.25,1523.75,1524.00,442,102,544.00
05/24/2007,06:26,1524.00,1524.50,1523.75,1524.50,516,84,600.00
05/24/2007,06:27,1524.25,1524.50,1524.00,1524.25,79,651,730.00
05/24/2007,06:28,1524.25,1524.50,1524.25,1524.25,11,498,509.00
05/24/2007,06:29,1524.25,1524.25,1524.25,1524.25,0,198,198.00
05/24/2007,06:30,1524.50,1524.50,1524.25,1524.25,542,30,572.00
05/24/2007,06:31,1524.50,1524.75,1524.50,1524.50,203,93,296.00
05/24/2007,06:32,1524.50,1524.50,1524.00,1524.00,65,460,525.00
05/24/2007,06:33,1524.25,1524.25,1523.50,1523.75,111,478,589.00
05/24/2007,06:34,1523.75,1524.00,1523.75,1523.75,8,62,70.00
05/24/2007,06:36,1523.75,1524.00,1523.75,1524.00,178,1,179.00
05/24/2007,06:37,1524.00,1524.25,1524.00,1524.00,87,96,183.00
05/24/2007,06:38,1524.00,1524.00,1523.75,1523.75,0,129,129.00
05/24/2007,06:39,1523.50,1523.75,1523.25,1523.50,21,308,329.00
05/24/2007,06:40,1523.75,1523.75,1523.75,1523.75,245,0,245.00
05/24/2007,06:41,1523.75,1523.75,1523.25,1523.25,8,248,256.00
05/24/2007,06:42,1523.25,1523.50,1523.25,1523.50,32,11,43.00
05/24/2007,06:43,1523.50,1523.50,1523.25,1523.50,61,45,106.00
05/24/2007,06:44,1523.25,1523.50,1523.25,1523.25,25,84,109.00
05/24/2007,06:45,1523.25,1523.25,1523.00,1523.25,119,90,209.00
05/24/2007,06:46,1523.25,1523.50,1523.00,1523.25,129,3,132.00
05/24/2007,06:47,1523.25,1523.25,1523.00,1523.00,0,154,154.00
05/24/2007,06:48,1523.25,1523.25,1523.00,1523.25,24,20,44.00
05/24/2007,06:49,1523.00,1523.25,1523.00,1523.25,12,1,13.00
05/24/2007,06:50,1523.25,1523.25,1523.25,1523.25,4,0,4.00
05/24/2007,06:51,1523.25,1523.25,1523.25,1523.25,71,0,71.00
05/24/2007,06:52,1523.50,1523.75,1523.50,1523.75,189,0,189.00
05/24/2007,06:53,1523.50,1523.50,1523.50,1523.50,0,6,6.00
05/24/2007,06:54,1523.75,1523.75,1523.50,1523.50,230,6,236.00
05/24/2007,06:55,1523.50,1523.75,1523.50,1523.75,80,6,86.00
05/24/2007,06:56,1523.75,1523.75,1523.75,1523.75,8,0,8.00
05/24/2007,06:57,1523.75,1523.75,1523.75,1523.75,56,0,56.00
05/24/2007,06:58,1523.75,1523.75,1523.50,1523.50,25,131,156.00
05/24/2007,06:59,1523.50,1523.75,1523.50,1523.50,3,18,21.00
05/24/2007,07:00,1523.50,1523.50,1523.50,1523.50,0,6,6.00
05/24/2007,07:01,1523.25,1523.25,1523.00,1523.00,0,350,350.00
05/24/2007,07:02,1523.25,1523.25,1523.25,1523.25,32,0,32.00
05/24/2007,07:03,1523.25,1523.25,1523.00,1523.25,7,157,164.00
05/24/2007,07:04,1523.00,1523.25,1523.00,1523.00,28,283,311.00
05/24/2007,07:05,1522.75,1523.00,1522.75,1523.00,13,7,20.00
05/24/2007,07:06,1523.00,1523.00,1523.00,1523.00,284,0,284.00
05/24/2007,07:07,1522.75,1523.50,1522.75,1523.50,277,101,378.00
05/24/2007,07:08,1523.25,1523.25,1523.25,1523.25,0,73,73.00
05/24/2007,07:09,1523.25,1523.25,1523.00,1523.00,0,703,703.00
05/24/2007,07:10,1523.25,1523.25,1523.00,1523.00,3,3,6.00
05/24/2007,07:11,1523.00,1523.00,1523.00,1523.00,0,141,141.00
05/24/2007,07:12,1523.00,1523.25,1523.00,1523.25,4,26,30.00
05/24/2007,07:13,1523.25,1523.25,1523.00,1523.00,1,3,4.00
05/24/2007,07:14,1523.00,1523.25,1523.00,1523.25,32,2,34.00
05/24/2007,07:15,1523.00,1523.25,1523.00,1523.25,304,10,314.00
05/24/2007,07:16,1523.25,1523.50,1523.25,1523.25,54,17,71.00
05/24/2007,07:17,1523.50,1523.50,1523.25,1523.25,14,2,16.00
05/24/2007,07:18,1523.50,1523.50,1523.50,1523.50,2,0,2.00
05/24/2007,07:19,1523.50,1523.75,1523.50,1523.75,214,28,242.00
05/24/2007,07:20,1523.75,1523.75,1523.50,1523.75,171,1,172.00
05/24/2007,07:21,1523.75,1523.75,1523.75,1523.75,3,0,3.00
05/24/2007,07:22,1523.75,1524.00,1523.75,1523.75,17,3,20.00
05/24/2007,07:23,1524.00,1524.50,1523.75,1524.25,491,81,572.00
05/24/2007,07:24,1524.00,1524.25,1524.00,1524.00,55,640,695.00
05/24/2007,07:25,1524.00,1524.00,1523.75,1523.75,18,408,426.00
05/24/2007,07:26,1523.75,1523.75,1523.50,1523.75,3,187,190.00
05/24/2007,07:27,1523.50,1523.75,1523.50,1523.75,580,14,594.00
05/24/2007,07:28,1523.75,1524.00,1523.50,1523.50,163,120,283.00
05/24/2007,07:29,1523.75,1524.00,1523.50,1524.00,127,18,145.00
05/24/2007,07:30,1524.00,1524.25,1523.75,1524.00,160,36,196.00
05/24/2007,07:31,1524.25,1525.50,1523.00,1525.00,2810,1890,4700.00
05/24/2007,07:32,1525.25,1525.50,1524.50,1524.75,1974,2453,4427.00
05/24/2007,07:33,1524.75,1525.00,1524.25,1524.75,583,1283,1866.00
05/24/2007,07:34,1525.00,1525.00,1524.50,1525.00,356,714,1070.00
05/24/2007,07:35,1525.00,1525.00,1524.50,1525.00,338,340,678.00
05/24/2007,07:36,1524.75,1525.00,1524.75,1524.75,194,220,414.00
05/24/2007,07:37,1524.50,1524.75,1524.00,1524.50,470,1406,1876.00
05/24/2007,07:38,1524.50,1524.50,1524.00,1524.00,425,272,697.00
05/24/2007,07:39,1524.00,1524.25,1523.75,1524.00,467,210,677.00
05/24/2007,07:40,1524.25,1525.00,1524.00,1524.75,793,132,925.00
05/24/2007,07:41,1524.75,1525.00,1524.25,1524.25,44,649,693.00
05/24/2007,07:42,1524.50,1524.75,1524.50,1524.75,163,0,163.00
05/24/2007,07:43,1524.75,1524.75,1524.75,1524.75,152,0,152.00
05/24/2007,07:44,1524.75,1524.75,1524.50,1524.50,148,1,149.00
05/24/2007,07:45,1524.50,1524.50,1524.50,1524.50,0,101,101.00
05/24/2007,07:46,1524.75,1524.75,1524.50,1524.75,170,76,246.00
05/24/2007,07:47,1524.75,1525.25,1524.75,1525.25,768,296,1064.00
05/24/2007,07:48,1525.00,1526.00,1525.00,1525.50,2001,942,2943.00
05/24/2007,07:49,1525.25,1525.50,1525.00,1525.50,385,217,602.00
05/24/2007,07:50,1525.50,1526.25,1525.50,1525.75,1132,336,1468.00
05/24/2007,07:51,1525.75,1526.00,1525.50,1525.75,564,257,821.00
05/24/2007,07:52,1525.75,1526.00,1525.50,1525.75,24,93,117.00
05/24/2007,07:53,1525.75,1526.00,1525.75,1525.75,5,27,32.00
05/24/2007,07:54,1525.75,1526.50,1525.75,1526.25,1114,152,1266.00
05/24/2007,07:55,1526.50,1526.50,1526.00,1526.50,917,225,1142.00
05/24/2007,07:56,1526.25,1526.50,1526.00,1526.25,1060,670,1730.00
05/24/2007,07:57,1526.25,1526.25,1525.75,1526.00,21,712,733.00
05/24/2007,07:58,1526.00,1526.00,1525.50,1525.75,343,508,851.00
05/24/2007,07:59,1525.75,1526.00,1525.75,1526.00,46,106,152.00
05/24/2007,08:00,1526.00,1526.00,1525.50,1525.75,164,117,281.00
05/24/2007,08:01,1525.75,1526.00,1525.50,1526.00,422,182,604.00
05/24/2007,08:02,1526.00,1526.25,1525.75,1526.25,346,48,394.00
05/24/2007,08:03,1526.00,1526.50,1526.00,1526.25,356,48,404.00
05/24/2007,08:04,1526.25,1526.25,1525.75,1525.75,1,466,467.00
05/24/2007,08:05,1525.75,1526.25,1525.75,1526.25,393,12,405.00
05/24/2007,08:06,1526.25,1526.25,1526.00,1526.00,123,20,143.00
05/24/2007,08:07,1526.00,1526.25,1525.75,1526.00,117,247,364.00
05/24/2007,08:08,1525.75,1526.00,1525.75,1526.00,588,150,738.00
05/24/2007,08:09,1526.00,1526.00,1525.75,1525.75,2,6,8.00
05/24/2007,08:10,1526.00,1526.00,1525.75,1525.75,5,196,201.00
05/24/2007,08:11,1525.75,1526.00,1525.75,1526.00,1,79,80.00
05/24/2007,08:12,1525.75,1525.75,1525.25,1525.50,288,587,875.00
05/24/2007,08:13,1525.50,1525.75,1525.50,1525.50,52,7,59.00
05/24/2007,08:14,1525.50,1525.75,1525.25,1525.50,685,103,788.00
05/24/2007,08:15,1525.50,1525.50,1525.50,1525.50,0,460,460.00
05/24/2007,08:16,1525.50,1525.75,1525.25,1525.50,85,159,244.00
05/24/2007,08:17,1525.50,1525.50,1525.50,1525.50,0,158,158.00
05/24/2007,08:18,1525.50,1525.75,1525.25,1525.50,17,164,181.00
05/24/2007,08:19,1525.50,1525.75,1525.25,1525.50,91,102,193.00
05/24/2007,08:20,1525.50,1525.50,1525.50,1525.50,299,0,299.00
05/24/2007,08:21,1525.75,1525.75,1525.50,1525.75,102,409,511.00
05/24/2007,08:22,1525.75,1525.75,1525.50,1525.75,4,6,10.00
05/24/2007,08:23,1525.50,1525.75,1525.50,1525.75,12,2,14.00
05/24/2007,08:24,1525.75,1525.75,1525.50,1525.50,225,383,608.00
05/24/2007,08:25,1525.50,1525.75,1525.25,1525.50,43,207,250.00
05/24/2007,08:26,1525.50,1525.50,1525.25,1525.50,215,59,274.00
05/24/2007,08:27,1525.50,1525.50,1525.25,1525.25,83,74,157.00
05/24/2007,08:28,1525.50,1525.75,1525.25,1525.75,240,100,340.00
05/24/2007,08:29,1525.75,1525.75,1525.25,1525.50,499,130,629.00
05/24/2007,08:30,1525.50,1526.00,1525.25,1525.50,821,649,1470.00
05/24/2007,08:31,1525.75,1526.00,1525.25,1526.00,3468,1354,4822.00
05/24/2007,08:32,1526.00,1526.00,1525.00,1525.00,690,3703,4393.00
05/24/2007,08:33,1525.00,1525.50,1525.00,1525.25,1815,2037,3852.00
05/24/2007,08:34,1525.25,1525.25,1524.75,1525.25,1089,4332,5421.00
05/24/2007,08:35,1525.00,1525.50,1524.75,1525.50,1694,1229,2923.00
05/24/2007,08:36,1525.50,1526.00,1525.25,1525.50,3810,3297,7107.00
05/24/2007,08:37,1525.50,1525.50,1524.25,1524.25,461,4699,5160.00
05/24/2007,08:38,1524.25,1524.50,1523.50,1523.75,2858,4645,7503.00
05/24/2007,08:39,1524.00,1524.25,1523.50,1523.75,1874,2573,4447.00
05/24/2007,08:40,1524.00,1524.00,1523.00,1523.50,1867,3639,5506.00
05/24/2007,08:41,1523.50,1524.00,1523.50,1523.75,2005,2597,4602.00
05/24/2007,08:42,1523.75,1524.00,1523.25,1523.75,3734,5082,8816.00
05/24/2007,08:43,1523.75,1524.00,1523.50,1523.75,1509,2406,3915.00
05/24/2007,08:44,1523.75,1524.50,1523.50,1524.50,1286,1185,2471.00
05/24/2007,08:45,1524.50,1524.75,1524.25,1524.75,2632,1362,3994.00
05/24/2007,08:46,1524.75,1525.00,1524.00,1524.25,2316,4122,6438.00
05/24/2007,08:47,1524.25,1525.00,1524.25,1524.75,2758,2176,4934.00
05/24/2007,08:48,1524.75,1525.50,1524.75,1525.00,3367,2393,5760.00
05/24/2007,08:49,1525.00,1525.25,1524.75,1525.00,870,679,1549.00
05/24/2007,08:50,1525.25,1525.75,1525.00,1525.50,1643,1214,2857.00
05/24/2007,08:51,1525.25,1527.00,1525.25,1526.75,10549,3829,14378.00
05/24/2007,08:52,1526.75,1527.00,1526.00,1526.50,3084,1913,4997.00
05/24/2007,08:53,1526.75,1526.75,1526.00,1526.50,728,2394,3122.00
05/24/2007,08:54,1526.50,1527.50,1526.00,1527.25,6987,1490,8477.00
05/24/2007,08:55,1527.00,1527.75,1527.00,1527.25,3294,2177,5471.00
05/24/2007,08:56,1527.25,1528.00,1527.00,1527.50,4982,3733,8715.00
05/24/2007,08:57,1527.50,1527.75,1526.25,1526.50,1065,4969,6034.00
05/24/2007,08:58,1526.50,1526.75,1526.00,1526.75,2310,3048,5358.00
05/24/2007,08:59,1526.75,1527.00,1526.25,1527.00,1733,721,2454.00
05/24/2007,09:00,1527.00,1527.25,1526.50,1526.75,2256,2261,4517.00
05/24/2007,09:01,1526.75,1529.75,1526.75,1529.00,22102,12329,34431.00
05/24/2007,09:02,1529.00,1530.25,1528.50,1529.75,11402,5847,17249.00
05/24/2007,09:03,1529.75,1532.00,1529.75,1531.75,13948,6946,20894.00
05/24/2007,09:04,1531.75,1532.50,1531.00,1531.50,9001,6554,15555.00
05/24/2007,09:05,1531.25,1531.50,1530.25,1530.75,3226,6222,9448.00
05/24/2007,09:06,1530.75,1531.00,1530.00,1530.25,3682,4270,7952.00
05/24/2007,09:07,1530.25,1531.25,1530.25,1531.00,2569,3246,5815.00
05/24/2007,09:08,1530.75,1531.75,1530.75,1531.75,3896,2243,6139.00
05/24/2007,09:09,1531.75,1532.00,1531.25,1531.75,3769,2086,5855.00
05/24/2007,09:10,1532.00,1532.50,1530.75,1531.00,5524,8568,14092.00
05/24/2007,09:11,1530.75,1531.25,1530.75,1530.75,3971,1479,5450.00
05/24/2007,09:12,1530.75,1531.00,1530.50,1530.75,1400,2310,3710.00
05/24/2007,09:13,1530.75,1531.50,1530.75,1530.75,1854,1903,3757.00
05/24/2007,09:14,1531.00,1531.25,1530.75,1531.00,1090,584,1674.00
05/24/2007,09:15,1531.00,1531.00,1529.25,1530.00,2420,5840,8260.00
05/24/2007,09:16,1530.00,1530.00,1529.25,1529.75,475,3372,3847.00
05/24/2007,09:17,1529.75,1530.25,1529.50,1530.00,2382,1707,4089.00
05/24/2007,09:18,1529.75,1530.00,1529.50,1529.50,1216,2409,3625.00
05/24/2007,09:19,1529.50,1530.00,1529.25,1529.75,1722,960,2682.00
05/24/2007,09:20,1529.75,1529.75,1529.25,1529.50,750,2682,3432.00
05/24/2007,09:21,1529.50,1530.00,1528.75,1529.25,2302,3189,5491.00
05/24/2007,09:22,1529.00,1529.25,1528.50,1529.00,889,3769,4658.00
05/24/2007,09:23,1528.75,1529.00,1528.25,1528.75,756,2600,3356.00
05/24/2007,09:24,1528.50,1529.25,1528.50,1529.00,3306,1533,4839.00
05/24/2007,09:25,1529.25,1529.25,1528.75,1529.25,1297,670,1967.00
05/24/2007,09:26,1529.25,1529.25,1528.25,1528.75,1012,3158,4170.00
05/24/2007,09:27,1528.50,1529.25,1528.50,1529.25,1177,402,1579.00
05/24/2007,09:28,1529.00,1529.75,1529.00,1529.00,1985,1640,3625.00
05/24/2007,09:29,1529.25,1529.25,1528.75,1529.00,856,213,1069.00
05/24/2007,09:30,1529.25,1529.50,1529.00,1529.50,941,853,1794.00
05/24/2007,09:31,1529.50,1529.75,1528.75,1529.00,1741,1613,3354.00
05/24/2007,09:32,1529.00,1529.50,1528.75,1529.25,1234,435,1669.00
05/24/2007,09:33,1529.00,1529.25,1527.50,1528.00,1777,5450,7227.00
05/24/2007,09:34,1528.00,1528.75,1527.50,1528.25,3556,2425,5981.00
05/24/2007,09:35,1528.25,1528.50,1528.00,1528.25,683,697,1380.00
05/24/2007,09:36,1528.25,1528.25,1527.75,1528.00,1042,634,1676.00
05/24/2007,09:37,1528.00,1528.50,1527.75,1528.25,2140,1504,3644.00
05/24/2007,09:38,1528.25,1528.25,1528.00,1528.25,187,588,775.00
05/24/2007,09:39,1528.25,1528.50,1527.50,1527.75,366,2074,2440.00
05/24/2007,09:40,1528.00,1528.00,1525.50,1525.50,3035,11930,14965.00
05/24/2007,09:41,1525.50,1526.25,1525.00,1526.00,5829,5417,11246.00
05/24/2007,09:42,1526.00,1526.50,1525.75,1525.75,3250,1671,4921.00
05/24/2007,09:43,1525.75,1526.50,1525.50,1526.00,2769,1930,4699.00
05/24/2007,09:44,1526.00,1526.25,1525.50,1525.75,1725,1801,3526.00
05/24/2007,09:45,1525.75,1525.75,1523.75,1524.00,2713,11056,13769.00
05/24/2007,09:46,1524.00,1524.25,1522.50,1523.00,5624,7588,13212.00
05/24/2007,09:47,1523.25,1524.00,1523.00,1524.00,6347,1917,8264.00
05/24/2007,09:48,1523.75,1524.25,1523.75,1523.75,1986,952,2938.00
05/24/2007,09:49,1524.00,1524.50,1523.75,1524.50,2884,795,3679.00
05/24/2007,09:50,1524.50,1524.50,1523.75,1524.25,1227,2717,3944.00
05/24/2007,09:51,1524.00,1524.25,1523.25,1523.25,817,1979,2796.00
05/24/2007,09:52,1523.50,1524.00,1523.25,1523.75,2658,589,3247.00
05/24/2007,09:53,1523.75,1524.50,1523.75,1524.00,1474,954,2428.00
05/24/2007,09:54,1524.00,1524.25,1523.50,1524.00,1170,781,1951.00
05/24/2007,09:55,1524.00,1524.00,1522.75,1523.25,2350,3746,6096.00
05/24/2007,09:56,1523.00,1523.25,1522.00,1522.50,4863,6235,11098.00
05/24/2007,09:57,1522.25,1522.50,1521.25,1521.75,7347,8889,16236.00
05/24/2007,09:58,1521.75,1522.00,1520.75,1521.00,4170,11257,15427.00
05/24/2007,09:59,1520.75,1521.25,1519.25,1520.00,11106,16756,27862.00
05/24/2007,10:00,1519.75,1521.00,1519.75,1520.50,5801,3090,8891.00
05/24/2007,10:01,1520.75,1520.75,1519.75,1520.00,3674,4791,8465.00
05/24/2007,10:02,1520.00,1521.25,1520.00,1521.25,3790,1584,5374.00
05/24/2007,10:03,1521.25,1521.75,1520.75,1521.50,4567,2331,6898.00
05/24/2007,10:04,1521.50,1522.00,1521.25,1521.50,3011,2469,5480.00
05/24/2007,10:05,1521.75,1521.75,1521.25,1521.25,1488,984,2472.00
05/24/2007,10:06,1521.25,1521.75,1520.75,1521.75,2037,2545,4582.00
05/24/2007,10:07,1521.75,1521.75,1521.00,1521.75,809,1861,2670.00
05/24/2007,10:08,1521.50,1522.00,1521.50,1521.50,1662,1240,2902.00
05/24/2007,10:09,1521.75,1523.25,1521.50,1523.25,10282,4212,14494.00
05/24/2007,10:10,1523.25,1523.50,1522.75,1523.25,3523,3219,6742.00
05/24/2007,10:11,1523.25,1523.25,1522.75,1522.75,1796,1602,3398.00
05/24/2007,10:12,1522.75,1523.00,1522.25,1522.50,1701,3331,5032.00
05/24/2007,10:13,1522.50,1522.75,1522.25,1522.25,235,949,1184.00
05/24/2007,10:14,1522.25,1522.50,1521.75,1521.75,599,2629,3228.00
05/24/2007,10:15,1521.75,1522.25,1521.50,1521.75,2925,2218,5143.00
05/24/2007,10:16,1521.75,1522.50,1521.75,1522.25,1310,925,2235.00
05/24/2007,10:17,1522.25,1522.50,1521.25,1521.25,250,2115,2365.00
05/24/2007,10:18,1521.25,1521.50,1520.00,1520.25,3938,7069,11007.00
05/24/2007,10:19,1520.25,1520.75,1518.50,1518.75,2076,9523,11599.00
05/24/2007,10:20,1518.50,1519.25,1518.00,1518.50,5449,6634,12083.00
05/24/2007,10:21,1518.75,1519.25,1518.25,1519.00,2321,4325,6646.00
05/24/2007,10:22,1519.00,1519.50,1519.00,1519.50,2109,867,2976.00
05/24/2007,10:23,1519.50,1520.50,1519.00,1520.25,3598,1753,5351.00
05/24/2007,10:24,1520.25,1520.25,1519.50,1520.00,688,1651,2339.00
05/24/2007,10:25,1520.00,1520.00,1519.25,1519.50,2087,2344,4431.00
05/24/2007,10:26,1519.25,1520.25,1519.25,1520.00,1934,854,2788.00
05/24/2007,10:27,1520.00,1520.00,1519.25,1519.50,936,2248,3184.00
05/24/2007,10:28,1519.50,1519.50,1517.25,1517.75,3522,10573,14095.00
05/24/2007,10:29,1517.75,1518.00,1516.00,1516.50,4241,10749,14990.00
05/24/2007,10:30,1516.50,1517.00,1516.25,1517.00,3652,3509,7161.00
05/24/2007,10:31,1517.00,1518.00,1517.00,1517.75,6515,4892,11407.00
05/24/2007,10:32,1517.75,1517.75,1515.50,1516.50,4578,8574,13152.00
05/24/2007,10:33,1516.50,1518.25,1516.50,1517.75,6281,3416,9697.00
05/24/2007,10:34,1517.75,1518.00,1517.25,1517.75,2114,1837,3951.00
05/24/2007,10:35,1517.75,1518.25,1516.75,1518.25,3167,2807,5974.00
05/24/2007,10:36,1518.25,1518.50,1517.75,1518.00,1538,2397,3935.00
05/24/2007,10:37,1518.00,1518.25,1517.75,1517.75,1293,895,2188.00
05/24/2007,10:38,1517.75,1518.50,1517.75,1518.25,1345,1038,2383.00
05/24/2007,10:39,1518.25,1518.50,1517.75,1518.00,1707,1627,3334.00
05/24/2007,10:40,1518.00,1518.25,1517.75,1518.00,807,862,1669.00
05/24/2007,10:41,1517.75,1518.00,1517.50,1517.75,601,1688,2289.00
05/24/2007,10:42,1517.75,1518.00,1517.50,1517.75,929,382,1311.00
05/24/2007,10:43,1518.00,1518.00,1516.50,1516.50,338,3917,4255.00
05/24/2007,10:44,1516.50,1517.50,1516.50,1517.25,3596,1668,5264.00
05/24/2007,10:45,1517.25,1518.00,1517.00,1517.75,1561,598,2159.00
05/24/2007,10:46,1517.75,1517.75,1517.25,1517.50,693,1552,2245.00
05/24/2007,10:47,1517.50,1518.25,1517.25,1517.50,3214,1911,5125.00
05/24/2007,10:48,1517.75,1518.00,1517.50,1518.00,1841,645,2486.00
05/24/2007,10:49,1518.00,1518.50,1517.75,1518.00,1910,1507,3417.00
05/24/2007,10:50,1518.25,1518.75,1517.75,1518.75,2525,417,2942.00
05/24/2007,10:51,1518.75,1519.00,1518.50,1518.75,2150,2310,4460.00
05/24/2007,10:52,1519.00,1519.50,1519.00,1519.25,3954,2157,6111.00
05/24/2007,10:53,1519.25,1519.50,1519.00,1519.25,2291,2002,4293.00
05/24/2007,10:54,1519.50,1519.50,1519.00,1519.00,1249,1979,3228.00
05/24/2007,10:55,1519.00,1519.50,1519.00,1519.00,796,344,1140.00
05/24/2007,10:56,1519.25,1519.50,1519.00,1519.25,751,262,1013.00
05/24/2007,10:57,1519.25,1519.75,1519.00,1519.50,1978,898,2876.00
05/24/2007,10:58,1519.75,1520.00,1519.25,1519.50,2854,1776,4630.00
05/24/2007,10:59,1519.50,1520.75,1519.50,1520.75,5265,1913,7178.00
05/24/2007,11:00,1520.50,1520.75,1520.00,1520.25,727,1868,2595.00
05/24/2007,11:01,1520.25,1520.50,1520.00,1520.25,1471,2021,3492.00
05/24/2007,11:02,1520.25,1520.50,1519.75,1520.00,865,2052,2917.00
05/24/2007,11:03,1520.00,1520.00,1519.50,1520.00,1385,1924,3309.00
05/24/2007,11:04,1519.75,1520.25,1519.75,1520.00,1262,779,2041.00
05/24/2007,11:05,1520.00,1520.50,1519.75,1520.25,781,1678,2459.00
05/24/2007,11:06,1520.25,1520.50,1518.75,1519.25,1550,5275,6825.00
05/24/2007,11:07,1519.25,1520.25,1519.25,1520.00,1612,1227,2839.00
05/24/2007,11:08,1520.00,1520.00,1519.50,1519.75,584,462,1046.00
05/24/2007,11:09,1519.75,1520.50,1519.75,1520.50,1512,16,1528.00
05/24/2007,11:10,1520.25,1520.25,1519.50,1519.75,396,1139,1535.00
05/24/2007,11:11,1519.75,1519.75,1518.75,1519.00,671,1664,2335.00
05/24/2007,11:12,1518.75,1519.00,1518.50,1519.00,1391,2452,3843.00
05/24/2007,11:13,1519.00,1519.50,1518.00,1518.50,1594,2834,4428.00
05/24/2007,11:14,1518.25,1519.00,1518.25,1518.50,683,765,1448.00
05/24/2007,11:15,1518.50,1518.75,1518.00,1518.25,76,790,866.00
05/24/2007,11:16,1518.50,1519.25,1518.50,1519.00,1448,309,1757.00
05/24/2007,11:17,1519.00,1519.75,1519.00,1519.25,1726,518,2244.00
05/24/2007,11:18,1519.50,1519.50,1518.50,1518.50,120,1011,1131.00
05/24/2007,11:19,1518.50,1518.75,1517.50,1517.50,385,2229,2614.00
05/24/2007,11:20,1517.75,1518.00,1517.25,1517.50,579,1505,2084.00
05/24/2007,11:21,1517.75,1517.75,1516.75,1516.75,731,2081,2812.00
05/24/2007,11:22,1517.00,1517.50,1516.75,1517.25,1370,878,2248.00
05/24/2007,11:23,1517.25,1517.50,1516.50,1516.50,1489,2867,4356.00
05/24/2007,11:24,1516.50,1517.00,1516.25,1517.00,1894,1787,3681.00
05/24/2007,11:25,1517.00,1518.25,1516.75,1517.75,2955,1880,4835.00
05/24/2007,11:26,1517.75,1518.00,1517.25,1517.50,668,1138,1806.00
05/24/2007,11:27,1517.75,1518.00,1516.75,1517.00,290,1673,1963.00
05/24/2007,11:28,1516.75,1517.75,1516.50,1517.50,1107,940,2047.00
05/24/2007,11:29,1517.75,1518.75,1517.50,1518.50,2041,403,2444.00
05/24/2007,11:30,1518.50,1518.50,1517.00,1517.25,404,2128,2532.00
05/24/2007,11:31,1517.25,1518.00,1517.00,1517.50,975,685,1660.00
05/24/2007,11:32,1517.50,1517.75,1517.00,1517.25,391,1309,1700.00
05/24/2007,11:33,1517.25,1517.25,1515.00,1515.00,1849,7592,9441.00
05/24/2007,11:34,1515.00,1515.00,1513.75,1514.00,8773,11213,19986.00
05/24/2007,11:35,1514.25,1514.75,1514.00,1514.50,2398,2032,4430.00
05/24/2007,11:36,1514.50,1515.25,1514.25,1515.00,2863,2736,5599.00
05/24/2007,11:37,1514.75,1515.25,1514.25,1514.25,1075,2443,3518.00
05/24/2007,11:38,1514.50,1514.75,1513.50,1513.50,564,3838,4402.00
05/24/2007,11:39,1513.50,1514.00,1513.00,1514.00,4827,5815,10642.00
05/24/2007,11:40,1514.00,1514.50,1513.75,1514.50,1979,1008,2987.00
05/24/2007,11:41,1514.50,1514.75,1514.25,1514.50,1070,289,1359.00
05/24/2007,11:42,1514.50,1514.50,1513.50,1513.50,573,1995,2568.00
05/24/2007,11:43,1513.50,1513.75,1513.00,1513.50,1287,2148,3435.00
05/24/2007,11:44,1513.50,1514.00,1513.00,1514.00,2349,2139,4488.00
05/24/2007,11:45,1514.00,1514.50,1513.50,1514.25,3379,1583,4962.00
05/24/2007,11:46,1514.25,1514.50,1514.00,1514.25,639,231,870.00
05/24/2007,11:47,1514.25,1514.75,1514.00,1514.50,1275,1744,3019.00
05/24/2007,11:48,1514.25,1515.00,1514.25,1515.00,1309,806,2115.00
05/24/2007,11:49,1515.00,1516.00,1514.75,1515.75,4171,926,5097.00
05/24/2007,11:50,1515.75,1516.00,1515.00,1515.25,2029,1506,3535.00
05/24/2007,11:51,1515.00,1515.25,1514.75,1515.00,458,1002,1460.00
05/24/2007,11:52,1515.00,1515.00,1514.25,1514.50,279,2097,2376.00
05/24/2007,11:53,1514.25,1514.75,1514.00,1514.50,541,1308,1849.00
05/24/2007,11:54,1514.50,1514.75,1514.25,1514.50,187,223,410.00
05/24/2007,11:55,1514.50,1515.25,1514.50,1515.25,1404,36,1440.00
05/24/2007,11:56,1515.25,1515.50,1514.75,1515.00,1333,978,2311.00
05/24/2007,11:57,1515.00,1515.50,1515.00,1515.50,1044,309,1353.00
05/24/2007,11:58,1515.50,1516.00,1515.25,1515.75,2108,748,2856.00
05/24/2007,11:59,1515.50,1516.25,1515.50,1516.25,2067,1536,3603.00
05/24/2007,12:00,1516.25,1516.25,1515.50,1516.25,2014,352,2366.00
05/24/2007,12:01,1516.25,1516.25,1515.75,1516.00,546,939,1485.00
05/24/2007,12:02,1516.00,1516.25,1516.00,1516.25,418,228,646.00
05/24/2007,12:03,1516.25,1516.50,1516.00,1516.50,1353,100,1453.00
05/24/2007,12:04,1516.50,1516.50,1516.25,1516.50,1170,68,1238.00
05/24/2007,12:05,1516.50,1516.50,1516.00,1516.50,1962,1591,3553.00
05/24/2007,12:06,1516.50,1516.50,1516.00,1516.25,629,1613,2242.00
05/24/2007,12:07,1516.25,1516.50,1516.00,1516.00,533,627,1160.00
05/24/2007,12:08,1516.00,1516.25,1515.75,1515.75,342,831,1173.00
05/24/2007,12:09,1515.75,1516.00,1515.00,1515.00,620,2658,3278.00
05/24/2007,12:10,1515.00,1515.25,1514.50,1514.75,1614,2663,4277.00
05/24/2007,12:11,1514.75,1515.75,1514.75,1515.50,1581,356,1937.00
05/24/2007,12:12,1515.75,1516.25,1515.50,1516.25,877,345,1222.00
05/24/2007,12:13,1516.25,1516.50,1515.25,1515.50,695,2057,2752.00
05/24/2007,12:14,1515.25,1515.50,1515.25,1515.25,39,1114,1153.00
05/24/2007,12:15,1515.50,1515.50,1515.25,1515.25,89,155,244.00
05/24/2007,12:16,1515.25,1515.75,1515.00,1515.75,584,385,969.00
05/24/2007,12:17,1515.75,1517.50,1515.50,1517.50,6280,1052,7332.00
05/24/2007,12:18,1517.25,1517.75,1517.00,1517.50,2649,2740,5389.00
05/24/2007,12:19,1517.25,1517.50,1516.75,1517.00,636,1508,2144.00
05/24/2007,12:20,1517.00,1517.25,1516.75,1517.25,623,358,981.00
05/24/2007,12:21,1517.00,1517.25,1516.75,1517.00,619,737,1356.00
05/24/2007,12:22,1517.00,1517.50,1516.75,1517.25,1099,327,1426.00
05/24/2007,12:23,1517.25,1517.50,1516.75,1517.25,531,860,1391.00
05/24/2007,12:24,1517.50,1518.50,1517.25,1518.00,4294,1317,5611.00
05/24/2007,12:25,1518.00,1518.50,1517.50,1517.75,1078,1813,2891.00
05/24/2007,12:26,1517.50,1517.75,1517.25,1517.50,1129,357,1486.00
05/24/2007,12:27,1517.50,1517.75,1517.25,1517.50,221,350,571.00
05/24/2007,12:28,1517.50,1517.50,1516.25,1516.75,834,2399,3233.00
05/24/2007,12:29,1516.75,1517.00,1516.50,1517.00,327,394,721.00
05/24/2007,12:30,1517.00,1517.00,1516.75,1517.00,139,350,489.00
05/24/2007,12:31,1517.00,1517.00,1516.75,1517.00,571,7,578.00
05/24/2007,12:32,1517.00,1517.25,1516.75,1516.75,164,439,603.00
05/24/2007,12:33,1516.50,1516.75,1515.50,1515.75,1135,2999,4134.00
05/24/2007,12:34,1515.75,1516.00,1515.50,1515.75,308,837,1145.00
05/24/2007,12:35,1515.75,1516.00,1515.00,1515.25,2222,2614,4836.00
05/24/2007,12:36,1515.25,1516.00,1515.25,1515.50,1031,717,1748.00
05/24/2007,12:37,1515.50,1516.00,1515.25,1516.00,1280,330,1610.00
05/24/2007,12:38,1516.00,1516.00,1515.50,1515.75,441,642,1083.00
05/24/2007,12:39,1515.75,1515.75,1514.50,1515.00,960,2050,3010.00
05/24/2007,12:40,1514.75,1515.00,1514.00,1514.75,2020,3005,5025.00
05/24/2007,12:41,1515.00,1515.25,1514.50,1515.25,610,594,1204.00
05/24/2007,12:42,1515.25,1515.25,1514.75,1515.00,94,976,1070.00
05/24/2007,12:43,1514.75,1515.50,1514.75,1515.50,1082,231,1313.00
05/24/2007,12:44,1515.50,1516.25,1515.50,1515.50,1253,798,2051.00
05/24/2007,12:45,1515.50,1516.25,1515.00,1516.00,1923,1039,2962.00
05/24/2007,12:46,1516.00,1517.25,1516.00,1517.25,2682,688,3370.00
05/24/2007,12:47,1517.00,1517.25,1516.50,1516.50,343,1733,2076.00
05/24/2007,12:48,1516.75,1516.75,1516.00,1516.50,767,872,1639.00
05/24/2007,12:49,1516.50,1516.50,1516.00,1516.50,164,649,813.00
05/24/2007,12:50,1516.50,1516.50,1515.75,1516.00,397,781,1178.00
05/24/2007,12:51,1516.25,1516.25,1516.00,1516.00,138,45,183.00
05/24/2007,12:52,1516.00,1516.25,1514.75,1515.50,687,1894,2581.00
05/24/2007,12:53,1515.50,1516.25,1515.25,1516.25,1735,45,1780.00
05/24/2007,12:54,1516.25,1516.50,1516.00,1516.50,498,269,767.00
05/24/2007,12:55,1516.50,1517.00,1516.25,1516.50,1370,1114,2484.00
05/24/2007,12:56,1516.50,1516.50,1516.00,1516.00,117,394,511.00
05/24/2007,12:57,1516.00,1516.25,1516.00,1516.25,143,32,175.00
05/24/2007,12:58,1516.25,1516.75,1516.25,1516.75,625,38,663.00
05/24/2007,12:59,1516.75,1517.25,1516.25,1517.00,1305,445,1750.00
05/24/2007,13:00,1517.25,1517.75,1517.00,1517.25,3963,580,4543.00
05/24/2007,13:01,1517.50,1518.00,1517.25,1517.75,2802,940,3742.00
05/24/2007,13:02,1517.50,1518.00,1516.50,1516.50,446,2426,2872.00
05/24/2007,13:03,1516.75,1516.75,1516.25,1516.50,677,1406,2083.00
05/24/2007,13:04,1516.50,1516.75,1516.25,1516.25,585,1034,1619.00
05/24/2007,13:05,1516.25,1516.25,1515.50,1515.75,893,1850,2743.00
05/24/2007,13:06,1516.00,1516.25,1515.75,1516.00,989,470,1459.00
05/24/2007,13:07,1515.75,1516.00,1515.00,1515.00,228,1591,1819.00
05/24/2007,13:08,1515.00,1515.25,1514.50,1515.00,1576,3039,4615.00
05/24/2007,13:09,1515.00,1515.75,1514.75,1515.50,2477,1832,4309.00
05/24/2007,13:10,1515.50,1515.50,1515.00,1515.00,45,1238,1283.00
05/24/2007,13:11,1515.00,1516.00,1515.00,1515.50,2013,523,2536.00
05/24/2007,13:12,1515.25,1515.50,1514.50,1514.75,287,1318,1605.00
05/24/2007,13:13,1514.75,1515.00,1514.00,1514.25,2024,4651,6675.00
05/24/2007,13:14,1514.25,1514.25,1512.50,1513.25,2953,9277,12230.00
05/24/2007,13:15,1513.25,1513.50,1512.75,1513.25,1682,3692,5374.00
05/24/2007,13:16,1513.00,1514.00,1513.00,1513.75,2791,571,3362.00
05/24/2007,13:17,1513.75,1513.75,1512.75,1513.00,877,3128,4005.00
05/24/2007,13:18,1513.00,1514.50,1513.00,1514.00,4737,723,5460.00
05/24/2007,13:19,1514.25,1514.25,1513.00,1513.25,598,1868,2466.00
05/24/2007,13:20,1513.00,1513.75,1512.75,1513.50,2217,2778,4995.00
05/24/2007,13:21,1513.75,1514.25,1513.75,1514.25,1824,554,2378.00
05/24/2007,13:22,1514.25,1515.25,1513.75,1515.25,3865,2163,6028.00
05/24/2007,13:23,1515.25,1515.50,1514.50,1514.75,2412,1998,4410.00
05/24/2007,13:24,1515.00,1515.00,1514.25,1514.25,80,1078,1158.00
05/24/2007,13:25,1514.50,1515.00,1514.25,1514.25,795,889,1684.00
05/24/2007,13:26,1514.25,1514.75,1514.25,1514.50,396,168,564.00
05/24/2007,13:27,1514.50,1514.75,1514.25,1514.50,481,632,1113.00
05/24/2007,13:28,1514.50,1515.00,1514.50,1514.50,1224,1335,2559.00
05/24/2007,13:29,1514.50,1514.50,1513.25,1513.50,673,2621,3294.00
05/24/2007,13:30,1513.50,1514.50,1513.50,1514.25,1450,1041,2491.00
05/24/2007,13:31,1514.25,1514.50,1513.75,1514.25,856,1702,2558.00
05/24/2007,13:32,1514.00,1514.75,1514.00,1514.75,1217,436,1653.00
05/24/2007,13:33,1514.50,1514.75,1514.00,1514.25,127,1504,1631.00
05/24/2007,13:34,1514.00,1514.50,1514.00,1514.25,494,790,1284.00
05/24/2007,13:35,1514.50,1514.75,1514.25,1514.50,816,278,1094.00
05/24/2007,13:36,1514.25,1514.25,1513.50,1513.75,1249,1629,2878.00
05/24/2007,13:37,1513.75,1513.75,1512.50,1512.75,940,4213,5153.00
05/24/2007,13:38,1512.75,1513.00,1511.50,1512.00,4594,10333,14927.00
05/24/2007,13:39,1512.00,1512.25,1511.00,1511.00,4352,7093,11445.00
05/24/2007,13:40,1511.00,1511.75,1510.75,1511.50,4619,3606,8225.00
05/24/2007,13:41,1511.50,1512.00,1511.00,1511.50,1657,1484,3141.00
05/24/2007,13:42,1511.50,1512.75,1511.25,1512.50,3206,478,3684.00
05/24/2007,13:43,1512.50,1512.75,1511.75,1511.75,872,2296,3168.00
05/24/2007,13:44,1511.75,1512.00,1510.75,1511.75,3217,5015,8232.00
05/24/2007,13:45,1511.75,1513.00,1511.50,1512.75,3874,1049,4923.00
05/24/2007,13:46,1512.50,1512.75,1511.50,1511.50,371,2150,2521.00
05/24/2007,13:47,1511.75,1511.75,1510.50,1511.25,2394,4016,6410.00
05/24/2007,13:48,1511.50,1511.75,1511.00,1511.75,1115,1606,2721.00
05/24/2007,13:49,1511.50,1513.00,1511.50,1512.75,3809,379,4188.00
05/24/2007,13:50,1512.75,1513.00,1512.00,1512.25,972,1373,2345.00
05/24/2007,13:51,1512.25,1512.50,1511.25,1511.50,1415,2444,3859.00
05/24/2007,13:52,1511.50,1512.50,1511.25,1512.25,2212,778,2990.00
05/24/2007,13:53,1512.50,1513.00,1512.25,1512.25,1457,1279,2736.00
05/24/2007,13:54,1512.25,1512.75,1512.00,1512.50,1361,356,1717.00
05/24/2007,13:55,1512.75,1513.00,1512.25,1512.50,787,843,1630.00
05/24/2007,13:56,1512.50,1512.50,1512.25,1512.50,819,96,915.00
05/24/2007,13:57,1512.25,1513.00,1512.00,1512.25,1516,2426,3942.00
05/24/2007,13:58,1512.25,1512.25,1510.50,1510.50,1214,4813,6027.00
05/24/2007,13:59,1510.75,1511.25,1510.50,1511.00,1842,748,2590.00
05/24/2007,14:00,1511.25,1511.50,1510.50,1511.50,1929,1921,3850.00
05/24/2007,14:01,1511.25,1511.75,1511.25,1511.75,1622,608,2230.00
05/24/2007,14:02,1511.75,1513.00,1511.50,1513.00,3696,1198,4894.00
05/24/2007,14:03,1512.75,1513.25,1512.75,1513.00,2949,911,3860.00
05/24/2007,14:04,1513.00,1513.00,1511.50,1512.00,1063,4510,5573.00
05/24/2007,14:05,1512.00,1512.25,1512.00,1512.00,257,401,658.00
05/24/2007,14:06,1512.00,1512.25,1511.50,1511.75,429,1121,1550.00
05/24/2007,14:07,1511.75,1512.75,1511.75,1512.75,1793,1124,2917.00
05/24/2007,14:08,1512.50,1512.75,1511.00,1511.50,799,3971,4770.00
05/24/2007,14:09,1511.50,1512.00,1511.25,1512.00,2093,797,2890.00
05/24/2007,14:10,1512.00,1512.75,1511.50,1512.50,3176,645,3821.00
05/24/2007,14:11,1512.75,1513.00,1512.25,1512.50,1818,1066,2884.00
05/24/2007,14:12,1512.50,1512.50,1510.25,1511.00,2432,6569,9001.00
05/24/2007,14:13,1511.25,1511.50,1510.50,1510.50,880,2848,3728.00
05/24/2007,14:14,1510.50,1511.25,1510.50,1511.00,2295,786,3081.00
05/24/2007,14:15,1511.25,1512.00,1511.00,1512.00,1953,32,1985.00
05/24/2007,14:16,1512.00,1512.00,1511.25,1511.75,1091,813,1904.00
05/24/2007,14:17,1512.00,1512.00,1511.25,1511.25,905,1463,2368.00
05/24/2007,14:18,1511.25,1511.50,1510.50,1511.25,1619,1201,2820.00
05/24/2007,14:19,1511.00,1511.25,1510.50,1511.00,612,1410,2022.00
05/24/2007,14:20,1511.00,1511.25,1510.25,1510.25,1887,2740,4627.00
05/24/2007,14:21,1510.25,1511.00,1510.00,1510.50,2436,4350,6786.00
05/24/2007,14:22,1510.50,1511.00,1510.25,1511.00,3038,1280,4318.00
05/24/2007,14:23,1511.00,1511.25,1510.75,1511.00,2761,205,2966.00
05/24/2007,14:24,1511.25,1511.50,1510.50,1511.00,1085,1411,2496.00
05/24/2007,14:25,1511.25,1511.25,1510.75,1511.25,717,455,1172.00
05/24/2007,14:26,1511.00,1511.25,1510.75,1511.00,264,1161,1425.00
05/24/2007,14:27,1511.00,1511.25,1510.25,1510.50,952,2471,3423.00
05/24/2007,14:28,1510.50,1510.75,1510.25,1510.25,1567,2880,4447.00
05/24/2007,14:29,1510.25,1510.25,1509.50,1510.00,4662,5957,10619.00
05/24/2007,14:30,1510.00,1510.75,1509.75,1510.25,4488,2375,6863.00
05/24/2007,14:31,1510.25,1511.25,1510.25,1511.00,3637,2888,6525.00
05/24/2007,14:32,1511.00,1511.25,1509.75,1510.00,2338,4844,7182.00
05/24/2007,14:33,1510.00,1510.25,1509.25,1509.50,3026,3021,6047.00
05/24/2007,14:34,1509.50,1510.00,1509.50,1509.50,3141,2321,5462.00
05/24/2007,14:35,1509.50,1510.00,1509.50,1509.75,2367,863,3230.00
05/24/2007,14:36,1509.75,1510.00,1508.75,1509.50,4407,6769,11176.00
05/24/2007,14:37,1509.50,1509.50,1508.50,1508.75,5295,7956,13251.00
05/24/2007,14:38,1509.00,1509.25,1508.00,1508.25,4580,8878,13458.00
05/24/2007,14:39,1508.50,1508.75,1508.00,1508.25,3420,5288,8708.00
05/24/2007,14:40,1508.25,1508.75,1507.75,1507.75,4361,4212,8573.00
05/24/2007,14:41,1507.75,1508.50,1507.75,1508.50,4989,2539,7528.00
05/24/2007,14:42,1508.25,1509.25,1508.00,1508.75,5808,2822,8630.00
05/24/2007,14:43,1508.50,1509.00,1508.50,1508.75,1238,1598,2836.00
05/24/2007,14:44,1508.50,1508.75,1508.25,1508.75,2744,1685,4429.00
05/24/2007,14:45,1508.75,1509.25,1508.50,1509.25,2995,1696,4691.00
05/24/2007,14:46,1509.25,1509.50,1509.00,1509.00,3832,2167,5999.00
05/24/2007,14:47,1509.00,1509.25,1508.75,1508.75,672,2396,3068.00
05/24/2007,14:48,1508.75,1509.25,1508.75,1509.00,1474,2169,3643.00
05/24/2007,14:49,1508.75,1509.00,1508.50,1508.75,997,973,1970.00
05/24/2007,14:50,1509.00,1509.75,1509.00,1509.75,6625,691,7316.00
05/24/2007,14:51,1509.50,1509.75,1509.00,1509.25,711,2992,3703.00
05/24/2007,14:52,1509.25,1509.50,1509.00,1509.25,2013,1337,3350.00
05/24/2007,14:53,1509.25,1509.50,1509.00,1509.50,1491,1889,3380.00
05/24/2007,14:54,1509.25,1509.75,1509.25,1509.50,3882,1827,5709.00
05/24/2007,14:55,1509.50,1509.75,1509.25,1509.50,1428,2550,3978.00
05/24/2007,14:56,1509.50,1509.75,1509.25,1509.50,1378,4598,5976.00
05/24/2007,14:57,1509.50,1510.00,1509.25,1510.00,3796,953,4749.00
05/24/2007,14:58,1510.00,1510.75,1509.75,1510.25,8240,4182,12422.00
05/24/2007,14:59,1510.25,1510.75,1509.75,1510.00,5387,3880,9267.00
05/24/2007,15:00,1510.00,1510.75,1510.00,1510.50,6429,3590,10019.00
05/24/2007,15:01,1510.50,1511.00,1510.00,1510.75,7596,3694,11290.00
05/24/2007,15:02,1510.75,1511.00,1510.50,1511.00,3320,2507,5827.00
05/24/2007,15:03,1510.75,1510.75,1509.75,1510.00,2226,4764,6990.00
05/24/2007,15:04,1510.25,1510.25,1509.75,1510.25,870,966,1836.00
05/24/2007,15:05,1510.00,1510.25,1509.50,1509.75,878,2592,3470.00
05/24/2007,15:06,1509.75,1510.00,1509.50,1509.75,2553,317,2870.00
05/24/2007,15:07,1509.75,1510.00,1509.75,1510.00,275,403,678.00
05/24/2007,15:08,1509.75,1510.00,1509.75,1510.00,384,104,488.00
05/24/2007,15:09,1510.00,1510.00,1509.50,1509.50,461,2039,2500.00
05/24/2007,15:10,1509.75,1510.25,1509.50,1510.25,3704,2938,6642.00
05/24/2007,15:11,1510.25,1510.50,1510.00,1510.25,1478,387,1865.00
05/24/2007,15:12,1510.25,1510.75,1510.00,1510.25,4573,1053,5626.00
05/24/2007,15:13,1510.25,1510.75,1510.25,1510.50,2155,1400,3555.00
05/24/2007,15:14,1510.50,1510.75,1510.25,1510.75,1894,1224,3118.00
05/24/2007,15:15,1510.75,1511.75,1510.75,1511.75,8621,1630,10251.00
05/24/2007,15:31,1511.25,1511.50,1511.25,1511.50,58,409,467.00
05/24/2007,15:32,1511.50,1511.50,1511.25,1511.25,19,10,29.00
05/24/2007,15:33,1511.25,1511.75,1511.25,1511.75,287,61,348.00
05/24/2007,15:34,1511.50,1511.75,1511.50,1511.50,142,72,214.00
05/24/2007,15:35,1511.50,1511.75,1511.50,1511.50,103,24,127.00
05/24/2007,15:36,1511.75,1511.75,1511.50,1511.50,10,107,117.00
05/24/2007,15:37,1511.50,1511.50,1511.50,1511.50,0,449,449.00
05/24/2007,15:38,1511.50,1511.50,1511.00,1511.00,0,714,714.00
05/24/2007,15:39,1511.00,1511.25,1511.00,1511.00,215,2,217.00
05/24/2007,15:40,1511.00,1511.00,1511.00,1511.00,0,20,20.00
05/24/2007,15:41,1511.25,1511.50,1511.25,1511.25,102,45,147.00
05/24/2007,15:42,1511.25,1511.25,1510.75,1511.00,30,421,451.00
05/24/2007,15:43,1511.00,1511.00,1511.00,1511.00,55,0,55.00
05/24/2007,15:44,1511.00,1511.00,1510.75,1510.75,29,370,399.00
05/24/2007,15:45,1511.00,1511.00,1510.50,1510.50,5,262,267.00
05/24/2007,15:46,1510.50,1510.75,1510.25,1510.50,784,304,1088.00
05/24/2007,15:47,1510.50,1510.75,1510.50,1510.50,5,17,22.00
05/24/2007,15:48,1510.50,1510.50,1510.50,1510.50,0,101,101.00
05/24/2007,15:49,1510.50,1510.75,1510.50,1510.50,439,354,793.00
05/24/2007,15:50,1510.50,1510.50,1510.50,1510.50,0,54,54.00
05/24/2007,15:51,1510.50,1510.50,1510.25,1510.50,9,6,15.00
05/24/2007,15:52,1510.50,1510.50,1510.50,1510.50,104,0,104.00
05/24/2007,15:53,1510.75,1510.75,1510.75,1510.75,2,0,2.00
05/24/2007,15:54,1510.50,1510.75,1510.50,1510.75,14,1,15.00
05/24/2007,15:55,1510.50,1510.50,1510.50,1510.50,0,3,3.00
05/24/2007,15:56,1510.75,1510.75,1510.50,1510.50,1,104,105.00
05/24/2007,15:58,1510.75,1510.75,1510.75,1510.75,16,0,16.00
05/24/2007,15:59,1510.75,1510.75,1510.75,1510.75,146,0,146.00
05/24/2007,16:00,1511.00,1511.00,1510.75,1510.75,7,175,182.00
05/24/2007,17:01,1511.25,1511.75,1511.25,1511.50,346,11,357.00
05/24/2007,17:02,1511.50,1511.50,1511.00,1511.00,52,241,293.00
05/24/2007,17:03,1511.00,1511.00,1511.00,1511.00,0,123,123.00
05/24/2007,17:06,1511.25,1511.25,1511.25,1511.25,44,0,44.00
05/24/2007,17:07,1511.25,1511.50,1511.25,1511.50,25,0,25.00
05/24/2007,17:08,1511.25,1511.50,1511.25,1511.25,3,15,18.00
05/24/2007,17:09,1511.25,1511.25,1511.25,1511.25,0,10,10.00
05/24/2007,17:10,1511.50,1511.50,1511.25,1511.25,1,10,11.00
05/24/2007,17:13,1511.25,1511.50,1511.00,1511.50,34,50,84.00
05/24/2007,17:14,1511.25,1511.50,1511.25,1511.25,1,37,38.00
05/24/2007,17:15,1511.25,1511.25,1511.00,1511.00,5,24,29.00
05/24/2007,17:16,1511.25,1511.25,1511.00,1511.00,4,25,29.00
05/24/2007,17:17,1511.25,1511.25,1511.00,1511.00,3,1,4.00
05/24/2007,17:19,1511.00,1511.00,1511.00,1511.00,0,1,1.00
05/24/2007,17:20,1511.00,1511.00,1511.00,1511.00,0,5,5.00
05/24/2007,17:23,1511.25,1511.25,1511.25,1511.25,49,0,49.00
05/24/2007,17:25,1511.25,1511.50,1511.25,1511.50,6,0,6.00
05/24/2007,17:26,1511.25,1511.25,1511.25,1511.25,0,87,87.00
05/24/2007,17:27,1511.25,1511.25,1511.00,1511.00,0,107,107.00
05/24/2007,17:30,1511.25,1511.25,1511.25,1511.25,10,0,10.00
05/24/2007,17:31,1511.25,1511.50,1511.25,1511.50,145,3,148.00
05/24/2007,17:32,1511.50,1512.00,1511.50,1511.75,239,11,250.00
05/24/2007,17:33,1511.75,1511.75,1511.50,1511.50,10,1,11.00
05/24/2007,17:34,1511.75,1511.75,1511.50,1511.75,101,1,102.00
05/24/2007,17:35,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/24/2007,17:36,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/24/2007,17:37,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/24/2007,17:38,1511.75,1511.75,1511.50,1511.50,1,3,4.00
05/24/2007,17:39,1511.50,1511.50,1511.50,1511.50,0,29,29.00
05/24/2007,17:40,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/24/2007,17:41,1511.75,1511.75,1511.50,1511.50,3,1,4.00
05/24/2007,17:42,1511.75,1511.75,1511.50,1511.50,1,1,2.00
05/24/2007,17:43,1511.75,1511.75,1511.75,1511.75,60,0,60.00
05/24/2007,17:44,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/24/2007,17:45,1511.75,1511.75,1511.75,1511.75,2,0,2.00
05/24/2007,17:47,1512.00,1512.00,1512.00,1512.00,16,0,16.00
05/24/2007,17:48,1512.00,1512.00,1511.75,1511.75,42,1,43.00
05/24/2007,17:49,1511.75,1511.75,1511.75,1511.75,0,72,72.00
05/24/2007,17:50,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/24/2007,17:53,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/24/2007,17:54,1511.75,1511.75,1511.75,1511.75,0,6,6.00
05/24/2007,17:55,1511.75,1511.75,1511.50,1511.50,0,5,5.00
05/24/2007,17:58,1511.75,1511.75,1511.75,1511.75,7,0,7.00
05/24/2007,17:59,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/24/2007,18:00,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/24/2007,18:01,1512.00,1512.00,1511.75,1511.75,1,2,3.00
05/24/2007,18:02,1512.00,1512.00,1512.00,1512.00,8,0,8.00
05/24/2007,18:03,1512.00,1512.00,1511.75,1511.75,24,2,26.00
05/24/2007,18:04,1512.00,1512.00,1511.75,1511.75,1,1,2.00
05/24/2007,18:05,1511.75,1511.75,1511.75,1511.75,0,22,22.00
05/24/2007,18:06,1511.75,1512.00,1511.75,1511.75,2,8,10.00
05/24/2007,18:07,1512.00,1512.00,1511.75,1511.75,2,1,3.00
05/24/2007,18:09,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/24/2007,18:11,1512.00,1512.00,1512.00,1512.00,21,0,21.00
05/24/2007,18:12,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/24/2007,18:13,1512.00,1512.00,1512.00,1512.00,4,0,4.00
05/24/2007,18:14,1512.00,1512.00,1512.00,1512.00,4,0,4.00
05/24/2007,18:15,1511.75,1512.00,1511.75,1512.00,2,1,3.00
05/24/2007,18:17,1512.00,1512.25,1512.00,1512.25,142,0,142.00
05/24/2007,18:18,1512.00,1512.00,1512.00,1512.00,0,5,5.00
05/24/2007,18:19,1512.25,1512.25,1512.25,1512.25,11,0,11.00
05/24/2007,18:20,1512.25,1512.25,1512.00,1512.00,1,1,2.00
05/24/2007,18:21,1512.00,1512.00,1512.00,1512.00,0,10,10.00
05/24/2007,18:22,1512.25,1512.50,1512.25,1512.25,293,4,297.00
05/24/2007,18:23,1512.25,1512.50,1512.25,1512.50,1,20,21.00
05/24/2007,18:24,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,18:25,1512.50,1512.50,1512.50,1512.50,300,0,300.00
05/24/2007,18:26,1512.50,1512.50,1512.50,1512.50,3,0,3.00
05/24/2007,18:28,1512.50,1512.50,1512.50,1512.50,10,0,10.00
05/24/2007,18:29,1512.25,1512.50,1512.25,1512.50,1,154,155.00
05/24/2007,18:30,1512.50,1512.50,1512.50,1512.50,18,0,18.00
05/24/2007,18:31,1512.25,1512.50,1512.25,1512.50,43,2,45.00
05/24/2007,18:32,1512.75,1512.75,1512.50,1512.50,30,1,31.00
05/24/2007,18:33,1512.50,1512.75,1512.25,1512.50,48,37,85.00
05/24/2007,18:34,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,18:35,1512.75,1512.75,1512.50,1512.50,1,1,2.00
05/24/2007,18:36,1512.50,1512.50,1512.50,1512.50,0,1,1.00
05/24/2007,18:40,1512.50,1512.50,1512.50,1512.50,0,17,17.00
05/24/2007,18:43,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,18:47,1512.25,1512.25,1512.25,1512.25,0,27,27.00
05/24/2007,18:48,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/24/2007,18:50,1512.25,1512.25,1512.25,1512.25,0,3,3.00
05/24/2007,18:51,1512.50,1512.50,1512.25,1512.25,1,10,11.00
05/24/2007,18:52,1512.25,1512.25,1512.25,1512.25,0,92,92.00
05/24/2007,18:53,1512.25,1512.25,1512.25,1512.25,0,10,10.00
05/24/2007,18:54,1512.25,1512.25,1512.00,1512.00,0,23,23.00
05/24/2007,18:55,1512.25,1512.25,1512.25,1512.25,43,0,43.00
05/24/2007,18:56,1512.00,1512.00,1512.00,1512.00,0,105,105.00
05/24/2007,18:57,1512.00,1512.50,1512.00,1512.25,5,4,9.00
05/24/2007,18:58,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,18:59,1512.25,1512.25,1512.25,1512.25,0,13,13.00
05/24/2007,19:00,1512.25,1512.25,1512.25,1512.25,0,4,4.00
05/24/2007,19:01,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,19:02,1512.25,1512.25,1512.00,1512.00,0,2,2.00
05/24/2007,19:03,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,19:05,1512.25,1512.25,1512.25,1512.25,64,0,64.00
05/24/2007,19:06,1512.25,1512.25,1512.25,1512.25,22,0,22.00
05/24/2007,19:07,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/24/2007,19:13,1512.00,1512.00,1512.00,1512.00,0,10,10.00
05/24/2007,19:15,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,19:16,1512.00,1512.00,1512.00,1512.00,0,20,20.00
05/24/2007,19:17,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,19:18,1512.25,1512.25,1512.25,1512.25,2,0,2.00
05/24/2007,19:20,1512.25,1512.25,1512.25,1512.25,7,0,7.00
05/24/2007,19:21,1512.25,1512.25,1512.25,1512.25,10,0,10.00
05/24/2007,19:23,1512.00,1512.00,1512.00,1512.00,0,3,3.00
05/24/2007,19:26,1512.25,1512.25,1512.25,1512.25,52,0,52.00
05/24/2007,19:30,1512.25,1512.25,1512.25,1512.25,20,0,20.00
05/24/2007,19:31,1512.25,1512.25,1512.25,1512.25,13,0,13.00
05/24/2007,19:32,1512.25,1512.50,1512.25,1512.50,12,0,12.00
05/24/2007,19:33,1512.00,1512.00,1512.00,1512.00,0,125,125.00
05/24/2007,19:34,1512.00,1512.00,1512.00,1512.00,0,10,10.00
05/24/2007,19:35,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,19:36,1512.00,1512.00,1511.75,1511.75,0,3,3.00
05/24/2007,19:37,1512.00,1512.25,1512.00,1512.25,37,0,37.00
05/24/2007,19:38,1512.25,1512.25,1512.25,1512.25,2,0,2.00
05/24/2007,19:39,1512.00,1512.00,1512.00,1512.00,0,3,3.00
05/24/2007,19:40,1511.75,1511.75,1511.75,1511.75,0,25,25.00
05/24/2007,19:41,1512.00,1512.00,1512.00,1512.00,125,0,125.00
05/24/2007,19:42,1512.25,1512.25,1512.25,1512.25,6,0,6.00
05/24/2007,19:43,1512.25,1512.25,1512.25,1512.25,2,0,2.00
05/24/2007,19:44,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,19:45,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,19:46,1512.25,1512.25,1512.25,1512.25,51,0,51.00
05/24/2007,19:47,1512.25,1512.50,1512.25,1512.25,11,10,21.00
05/24/2007,19:48,1512.25,1512.50,1512.25,1512.50,20,29,49.00
05/24/2007,19:49,1512.50,1512.50,1512.50,1512.50,5,0,5.00
05/24/2007,19:50,1512.25,1512.25,1512.25,1512.25,0,5,5.00
05/24/2007,19:51,1512.25,1512.25,1512.25,1512.25,0,6,6.00
05/24/2007,19:52,1512.25,1512.25,1512.25,1512.25,0,11,11.00
05/24/2007,19:53,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/24/2007,19:54,1512.25,1512.50,1512.25,1512.50,5,5,10.00
05/24/2007,19:55,1512.25,1512.25,1512.25,1512.25,0,20,20.00
05/24/2007,19:56,1512.25,1512.50,1512.25,1512.50,2,2,4.00
05/24/2007,19:58,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,19:59,1512.00,1512.25,1512.00,1512.25,2,4,6.00
05/24/2007,20:02,1512.25,1512.25,1512.25,1512.25,4,0,4.00
05/24/2007,20:03,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,20:05,1512.25,1512.25,1512.25,1512.25,0,12,12.00
05/24/2007,20:06,1512.25,1512.25,1512.25,1512.25,0,24,24.00
05/24/2007,20:07,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,20:08,1512.25,1512.25,1512.25,1512.25,0,10,10.00
05/24/2007,20:09,1512.50,1512.50,1512.25,1512.25,1,9,10.00
05/24/2007,20:11,1512.25,1512.25,1512.25,1512.25,0,39,39.00
05/24/2007,20:13,1512.25,1512.25,1512.25,1512.25,0,6,6.00
05/24/2007,20:14,1512.25,1512.25,1512.25,1512.25,0,6,6.00
05/24/2007,20:16,1512.00,1512.00,1511.75,1512.00,68,32,100.00
05/24/2007,20:18,1511.75,1511.75,1511.50,1511.75,47,231,278.00
05/24/2007,20:19,1511.50,1511.50,1511.50,1511.50,0,2,2.00
05/24/2007,20:20,1511.50,1511.50,1511.50,1511.50,0,5,5.00
05/24/2007,20:21,1511.50,1511.75,1511.50,1511.50,8,12,20.00
05/24/2007,20:23,1511.50,1511.75,1511.50,1511.75,162,4,166.00
05/24/2007,20:24,1511.75,1511.75,1511.75,1511.75,52,0,52.00
05/24/2007,20:25,1511.75,1511.75,1511.75,1511.75,36,0,36.00
05/24/2007,20:26,1511.75,1512.00,1511.75,1511.75,12,20,32.00
05/24/2007,20:27,1512.00,1512.00,1511.75,1511.75,2,20,22.00
05/24/2007,20:28,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/24/2007,20:30,1511.75,1511.75,1511.75,1511.75,0,147,147.00
05/24/2007,20:31,1511.75,1512.00,1511.75,1512.00,51,10,61.00
05/24/2007,20:32,1512.00,1512.00,1512.00,1512.00,3,0,3.00
05/24/2007,20:33,1511.75,1511.75,1511.25,1511.50,62,298,360.00
05/24/2007,20:35,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/24/2007,20:36,1511.75,1511.75,1511.75,1511.75,3,0,3.00
05/24/2007,20:37,1511.50,1511.75,1511.50,1511.75,53,4,57.00
05/24/2007,20:38,1511.75,1511.75,1511.75,1511.75,11,0,11.00
05/24/2007,20:39,1511.75,1511.75,1511.75,1511.75,3,0,3.00
05/24/2007,20:41,1511.75,1511.75,1511.75,1511.75,1,0,1.00
05/24/2007,20:43,1511.50,1511.75,1511.50,1511.75,2,1,3.00
05/24/2007,20:44,1511.75,1511.75,1511.75,1511.75,7,0,7.00
05/24/2007,20:45,1511.75,1511.75,1511.75,1511.75,51,0,51.00
05/24/2007,20:46,1511.75,1511.75,1511.75,1511.75,19,0,19.00
05/24/2007,20:47,1511.75,1512.00,1511.75,1512.00,85,0,85.00
05/24/2007,20:50,1511.75,1511.75,1511.75,1511.75,0,83,83.00
05/24/2007,20:52,1511.75,1511.75,1511.75,1511.75,0,1,1.00
05/24/2007,20:53,1511.75,1511.75,1511.50,1511.50,0,2,2.00
05/24/2007,20:54,1511.50,1511.50,1511.50,1511.50,0,22,22.00
05/24/2007,20:55,1511.75,1511.75,1511.75,1511.75,11,0,11.00
05/24/2007,20:56,1511.75,1511.75,1511.75,1511.75,47,0,47.00
05/24/2007,20:57,1511.75,1511.75,1511.75,1511.75,103,0,103.00
05/24/2007,20:58,1512.00,1512.00,1512.00,1512.00,133,0,133.00
05/24/2007,21:00,1512.00,1512.25,1512.00,1512.00,134,20,154.00
05/24/2007,21:01,1512.00,1512.00,1511.75,1512.00,2,3,5.00
05/24/2007,21:02,1512.00,1512.00,1512.00,1512.00,13,0,13.00
05/24/2007,21:03,1512.00,1512.00,1512.00,1512.00,3,0,3.00
05/24/2007,21:06,1511.75,1511.75,1511.75,1511.75,0,25,25.00
05/24/2007,21:07,1512.00,1512.00,1512.00,1512.00,4,0,4.00
05/24/2007,21:09,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/24/2007,21:11,1512.00,1512.00,1512.00,1512.00,2,0,2.00
05/24/2007,21:15,1512.00,1512.00,1512.00,1512.00,1,0,1.00
05/24/2007,21:16,1512.00,1512.00,1512.00,1512.00,5,0,5.00
05/24/2007,21:17,1512.00,1512.00,1512.00,1512.00,6,0,6.00
05/24/2007,21:19,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,21:20,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,21:21,1512.00,1512.25,1512.00,1512.25,50,11,61.00
05/24/2007,21:22,1512.25,1512.50,1512.25,1512.50,211,0,211.00
05/24/2007,21:23,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,21:24,1512.50,1512.50,1512.50,1512.50,3,0,3.00
05/24/2007,21:25,1512.25,1512.50,1512.25,1512.50,5,68,73.00
05/24/2007,21:26,1512.25,1512.25,1512.25,1512.25,0,10,10.00
05/24/2007,21:30,1512.00,1512.25,1512.00,1512.25,5,1,6.00
05/24/2007,21:32,1512.25,1512.25,1512.00,1512.00,2,1,3.00
05/24/2007,21:33,1512.25,1512.25,1512.25,1512.25,6,0,6.00
05/24/2007,21:34,1512.00,1512.25,1512.00,1512.00,3,11,14.00
05/24/2007,21:35,1512.25,1512.25,1512.00,1512.00,11,2,13.00
05/24/2007,21:36,1512.00,1512.00,1512.00,1512.00,0,10,10.00
05/24/2007,21:37,1512.25,1512.25,1512.00,1512.00,1,10,11.00
05/24/2007,21:38,1512.00,1512.25,1512.00,1512.25,31,1,32.00
05/24/2007,21:39,1512.25,1512.50,1512.25,1512.50,7,0,7.00
05/24/2007,21:40,1512.00,1512.25,1512.00,1512.25,10,5,15.00
05/24/2007,21:41,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,21:43,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,21:44,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,21:45,1512.50,1512.50,1512.25,1512.25,1,3,4.00
05/24/2007,21:46,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,21:47,1512.50,1512.50,1512.25,1512.25,5,7,12.00
05/24/2007,21:48,1512.25,1512.25,1512.25,1512.25,0,3,3.00
05/24/2007,21:51,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,21:52,1512.25,1512.25,1512.25,1512.25,2,0,2.00
05/24/2007,21:55,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,21:56,1512.25,1512.25,1512.25,1512.25,20,0,20.00
05/24/2007,21:57,1512.00,1512.25,1512.00,1512.25,5,1,6.00
05/24/2007,22:00,1512.00,1512.00,1512.00,1512.00,0,5,5.00
05/24/2007,22:01,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,22:03,1512.25,1512.25,1512.25,1512.25,3,0,3.00
05/24/2007,22:05,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,22:07,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,22:10,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,22:13,1512.25,1512.25,1512.25,1512.25,32,0,32.00
05/24/2007,22:14,1512.25,1512.25,1512.25,1512.25,3,0,3.00
05/24/2007,22:15,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,22:16,1512.50,1512.50,1512.50,1512.50,19,0,19.00
05/24/2007,22:17,1512.50,1512.75,1512.50,1512.50,100,20,120.00
05/24/2007,22:18,1512.50,1512.50,1512.25,1512.25,0,2,2.00
05/24/2007,22:20,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,22:21,1512.25,1512.25,1512.00,1512.00,0,8,8.00
05/24/2007,22:22,1512.25,1512.25,1512.25,1512.25,7,0,7.00
05/24/2007,22:27,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,22:30,1512.50,1512.50,1512.50,1512.50,35,0,35.00
05/24/2007,22:31,1512.25,1512.50,1512.25,1512.50,3,5,8.00
05/24/2007,22:32,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,22:33,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,22:35,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,22:37,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,22:38,1512.50,1512.50,1512.25,1512.25,1,22,23.00
05/24/2007,22:39,1512.25,1512.25,1512.25,1512.25,0,35,35.00
05/24/2007,22:40,1512.50,1512.50,1512.25,1512.25,1,5,6.00
05/24/2007,22:41,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,22:43,1512.25,1512.50,1512.25,1512.50,11,0,11.00
05/24/2007,22:44,1512.50,1512.50,1512.25,1512.25,1,7,8.00
05/24/2007,22:46,1512.00,1512.00,1512.00,1512.00,0,2,2.00
05/24/2007,22:47,1512.25,1512.25,1512.25,1512.25,5,0,5.00
05/24/2007,22:48,1512.25,1512.25,1512.25,1512.25,3,0,3.00
05/24/2007,22:51,1512.50,1512.50,1512.50,1512.50,5,0,5.00
05/24/2007,22:55,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,22:56,1512.25,1512.25,1512.25,1512.25,0,3,3.00
05/24/2007,22:59,1512.00,1512.00,1512.00,1512.00,0,10,10.00
05/24/2007,23:00,1512.00,1512.25,1512.00,1512.25,52,2,54.00
05/24/2007,23:01,1512.25,1512.25,1512.25,1512.25,11,0,11.00
05/24/2007,23:03,1512.00,1512.00,1512.00,1512.00,0,3,3.00
05/24/2007,23:04,1512.25,1512.25,1512.00,1512.00,20,1,21.00
05/24/2007,23:06,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,23:07,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,23:08,1512.25,1512.25,1512.25,1512.25,13,0,13.00
05/24/2007,23:09,1512.25,1512.25,1512.25,1512.25,2,0,2.00
05/24/2007,23:10,1512.25,1512.25,1512.25,1512.25,5,0,5.00
05/24/2007,23:11,1512.25,1512.25,1512.00,1512.00,1,1,2.00
05/24/2007,23:13,1512.00,1512.00,1512.00,1512.00,0,36,36.00
05/24/2007,23:14,1512.00,1512.00,1512.00,1512.00,0,1,1.00
05/24/2007,23:19,1512.25,1512.25,1512.25,1512.25,1,0,1.00
05/24/2007,23:21,1512.00,1512.25,1512.00,1512.25,5,2,7.00
05/24/2007,23:22,1512.25,1512.25,1512.25,1512.25,3,0,3.00
05/24/2007,23:27,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,23:28,1512.25,1512.25,1512.25,1512.25,0,4,4.00
05/24/2007,23:29,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,23:31,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,23:34,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/24/2007,23:35,1512.25,1512.25,1512.25,1512.25,0,5,5.00
05/24/2007,23:37,1512.50,1512.50,1512.50,1512.50,45,0,45.00
05/24/2007,23:47,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/24/2007,23:51,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/24/2007,23:55,1512.50,1512.50,1512.50,1512.50,6,0,6.00
05/24/2007,23:58,1512.50,1512.50,1512.50,1512.50,52,0,52.00
05/24/2007,23:59,1512.50,1512.50,1512.25,1512.25,5,2,7.00
05/25/2007,00:01,1512.50,1512.50,1512.50,1512.50,2,0,2.00
05/25/2007,00:07,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/25/2007,00:09,1512.25,1512.25,1512.25,1512.25,0,2,2.00
05/25/2007,00:11,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/25/2007,00:12,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/25/2007,00:15,1512.25,1512.50,1512.25,1512.50,1,1,2.00
05/25/2007,00:17,1512.25,1512.25,1512.25,1512.25,0,5,5.00
05/25/2007,00:18,1512.25,1512.25,1512.25,1512.25,0,1,1.00
05/25/2007,00:24,1512.50,1512.50,1512.50,1512.50,4,0,4.00
05/25/2007,00:25,1512.50,1512.50,1512.25,1512.50,11,1,12.00
05/25/2007,00:27,1512.50,1512.50,1512.50,1512.50,7,0,7.00
05/25/2007,00:30,1512.50,1512.50,1512.50,1512.50,40,0,40.00
05/25/2007,00:31,1512.50,1512.75,1512.50,1512.75,22,0,22.00
05/25/2007,00:32,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/25/2007,00:34,1512.75,1512.75,1512.75,1512.75,1,0,1.00
05/25/2007,00:35,1512.50,1512.50,1512.50,1512.50,0,25,25.00
05/25/2007,00:36,1512.50,1512.50,1512.50,1512.50,0,17,17.00
05/25/2007,00:37,1512.50,1512.50,1512.50,1512.50,0,21,21.00
05/25/2007,00:38,1512.50,1512.50,1512.50,1512.50,0,2,2.00
05/25/2007,00:39,1512.75,1512.75,1512.75,1512.75,2,0,2.00
05/25/2007,00:43,1512.50,1512.50,1512.50,1512.50,0,1,1.00
05/25/2007,00:46,1512.75,1512.75,1512.25,1512.50,133,21,154.00
05/25/2007,00:47,1512.50,1512.50,1512.50,1512.50,4,0,4.00
05/25/2007,00:48,1512.50,1512.50,1512.25,1512.25,1,10,11.00
05/25/2007,00:51,1512.25,1512.25,1512.00,1512.00,0,153,153.00
05/25/2007,00:52,1511.75,1512.00,1511.75,1512.00,25,1,26.00
05/25/2007,00:53,1512.00,1512.00,1512.00,1512.00,3,0,3.00
05/25/2007,00:54,1512.00,1512.25,1512.00,1512.25,15,0,15.00
05/25/2007,00:55,1512.25,1512.25,1512.25,1512.25,5,0,5.00
05/25/2007,00:56,1512.25,1512.25,1512.00,1512.00,2,1,3.00
05/25/2007,00:57,1512.50,1512.50,1512.50,1512.50,1,0,1.00
05/25/2007,00:58,1512.50,1512.50,1512.50,1512.50,39,0,39.00
05/25/2007,01:00,1512.50,1512.50,1512.50,1512.50,215,0,215.00
05/25/2007,01:01,1512.50,1512.50,1512.50,1512.50,30,0,30.00
05/25/2007,01:02,1512.25,1512.50,1512.00,1512.50,245,55,300.00
05/25/2007,01:03,1512.50,1512.50,1512.50,1512.50,32,0,32.00
05/25/2007,01:04,1512.50,1512.50,1512.25,1512.25,41,1,42.00
05/25/2007,01:05,1512.50,1512.50,1512.25,1512.50,45,8,53.00
05/25/2007,01:06,1512.75,1512.75,1512.50,1512.50,42,12,54.00
05/25/2007,01:07,1512.75,1512.75,1512.75,1512.75,20,0,20.00
05/25/2007,01:08,1512.50,1512.50,1512.50,1512.50,0,5,5.00
05/25/2007,01:09,1512.75,1512.75,1512.75,1512.75,29,0,29.00
05/25/2007,01:10,1512.75,1512.75,1512.75,1512.75,53,0,53.00
05/25/2007,01:11,1512.75,1512.75,1512.50,1512.50,6,3,9.00
05/25/2007,01:12,1512.75,1512.75,1512.75,1512.75,16,0,16.00
05/25/2007,01:13,1513.00,1513.00,1512.75,1513.00,17,1,18.00
05/25/2007,01:14,1512.75,1513.00,1512.75,1513.00,119,24,143.00
05/25/2007,01:15,1512.75,1512.75,1512.75,1512.75,0,107,107.00
05/25/2007,01:16,1512.75,1513.00,1512.75,1512.75,1,185,186.00
05/25/2007,01:17,1512.75,1512.75,1512.75,1512.75,0,105,105.00
05/25/2007,01:18,1512.75,1513.00,1512.75,1513.00,1,7,8.00
05/25/2007,01:19,1513.00,1513.00,1513.00,1513.00,4,0,4.00
05/25/2007,01:20,1513.00,1513.00,1513.00,1513.00,74,0,74.00
05/25/2007,01:21,1513.25,1513.25,1513.00,1513.00,104,1,105.00
05/25/2007,01:22,1513.50,1513.75,1513.50,1513.75,754,1,755.00
05/25/2007,01:23,1513.75,1514.00,1513.75,1513.75,21,51,72.00
05/25/2007,01:24,1513.75,1513.75,1513.75,1513.75,0,139,139.00
05/25/2007,01:25,1513.75,1514.25,1513.75,1514.25,352,16,368.00
05/25/2007,01:26,1514.25,1514.50,1514.25,1514.25,240,162,402.00
05/25/2007,01:27,1514.25,1514.25,1514.25,1514.25,0,26,26.00
05/25/2007,01:28,1514.25,1514.25,1514.00,1514.25,25,101,126.00
05/25/2007,01:29,1514.25,1514.25,1514.00,1514.00,370,1,371.00
05/25/2007,01:30,1514.25,1514.25,1514.00,1514.00,123,2,125.00
05/25/2007,01:31,1514.25,1514.25,1514.00,1514.25,5,1,6.00
05/25/2007,01:32,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/25/2007,01:33,1514.25,1514.25,1514.25,1514.25,5,0,5.00
05/25/2007,01:35,1514.25,1514.25,1514.25,1514.25,1,0,1.00
05/25/2007,01:36,1514.25,1514.25,1514.00,1514.00,352,12,364.00
05/25/2007,01:37,1514.25,1514.25,1514.00,1514.25,78,4,82.00
05/25/2007,01:39,1514.25,1514.25,1514.25,1514.25,43,0,43.00
05/25/2007,01:40,1514.25,1514.25,1514.25,1514.25,41,0,41.00
05/25/2007,01:41,1514.00,1514.25,1514.00,1514.25,43,100,143.00
05/25/2007,01:42,1514.50,1514.50,1514.50,1514.50,33,0,33.00
05/25/2007,01:43,1514.50,1514.50,1514.50,1514.50,20,0,20.00
05/25/2007,01:44,1514.50,1514.50,1514.50,1514.50,14,0,14.00
05/25/2007,01:45,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/25/2007,01:46,1514.50,1514.50,1514.25,1514.25,1,19,20.00
05/25/2007,01:47,1514.25,1514.25,1514.25,1514.25,0,62,62.00
05/25/2007,01:48,1514.50,1514.50,1514.25,1514.25,9,5,14.00
05/25/2007,01:49,1514.25,1514.25,1514.00,1514.25,1,257,258.00
05/25/2007,01:50,1514.00,1514.00,1513.75,1514.00,38,30,68.00
05/25/2007,01:51,1514.00,1514.25,1514.00,1514.00,72,7,79.00
05/25/2007,01:52,1514.00,1514.00,1514.00,1514.00,0,4,4.00
05/25/2007,01:53,1514.00,1514.25,1513.75,1514.25,66,23,89.00
05/25/2007,01:54,1514.00,1514.00,1514.00,1514.00,0,12,12.00
05/25/2007,01:55,1514.00,1514.00,1514.00,1514.00,0,10,10.00
05/25/2007,01:56,1514.00,1514.00,1514.00,1514.00,0,3,3.00
05/25/2007,01:58,1513.75,1513.75,1513.75,1513.75,0,2,2.00
05/25/2007,01:59,1513.75,1513.75,1513.50,1513.50,0,131,131.00
05/25/2007,02:00,1513.50,1513.75,1513.50,1513.75,40,5,45.00
05/25/2007,02:01,1514.00,1514.00,1513.75,1513.75,30,17,47.00
05/25/2007,02:02,1513.75,1513.75,1513.50,1513.75,4,65,69.00
05/25/2007,02:03,1513.75,1513.75,1513.75,1513.75,40,0,40.00
05/25/2007,02:04,1513.75,1513.75,1513.75,1513.75,14,0,14.00
05/25/2007,02:05,1514.00,1514.00,1513.50,1513.50,85,192,277.00
05/25/2007,02:06,1513.50,1513.75,1513.25,1513.75,180,49,229.00
05/25/2007,02:07,1513.75,1514.25,1513.75,1514.00,207,71,278.00
05/25/2007,02:08,1513.75,1514.00,1513.75,1514.00,6,6,12.00
05/25/2007,02:09,1514.00,1514.00,1514.00,1514.00,162,0,162.00
05/25/2007,02:10,1514.00,1514.00,1514.00,1514.00,39,0,39.00
05/25/2007,02:11,1514.00,1514.25,1514.00,1514.00,11,1,12.00
05/25/2007,02:12,1514.25,1514.50,1514.25,1514.50,136,1,137.00
05/25/2007,02:13,1514.50,1514.50,1514.25,1514.50,103,13,116.00
05/25/2007,02:14,1514.50,1514.75,1514.50,1514.50,342,1,343.00
05/25/2007,02:15,1514.50,1514.50,1514.50,1514.50,0,94,94.00
05/25/2007,02:16,1514.25,1514.25,1513.75,1514.00,91,303,394.00
05/25/2007,02:17,1513.75,1513.75,1513.50,1513.75,46,118,164.00
05/25/2007,02:18,1513.75,1514.00,1513.75,1514.00,150,7,157.00
05/25/2007,02:19,1513.75,1514.00,1513.75,1513.75,8,61,69.00
05/25/2007,02:20,1513.75,1513.75,1513.25,1513.50,105,158,263.00
05/25/2007,02:21,1513.50,1513.50,1513.50,1513.50,666,0,666.00
05/25/2007,02:22,1513.50,1513.50,1513.50,1513.50,8,0,8.00
05/25/2007,02:23,1513.50,1513.50,1513.50,1513.50,130,0,130.00
05/25/2007,02:24,1513.75,1513.75,1513.50,1513.50,1,46,47.00
05/25/2007,02:25,1513.50,1513.75,1513.50,1513.50,1,39,40.00
05/25/2007,02:26,1513.50,1513.50,1513.50,1513.50,0,20,20.00
05/25/2007,02:27,1513.50,1513.50,1513.25,1513.25,0,24,24.00
05/25/2007,02:28,1513.25,1513.50,1513.25,1513.25,10,50,60.00
05/25/2007,02:29,1513.25,1513.25,1512.75,1512.75,0,207,207.00
05/25/2007,02:30,1512.75,1513.00,1512.75,1513.00,232,39,271.00
05/25/2007,02:31,1513.00,1513.50,1512.75,1513.50,312,16,328.00
05/25/2007,02:32,1513.50,1513.75,1513.50,1513.75,97,0,97.00
05/25/2007,02:33,1513.75,1513.75,1513.75,1513.75,11,0,11.00
05/25/2007,02:34,1514.00,1514.00,1514.00,1514.00,154,0,154.00
05/25/2007,02:35,1514.00,1514.25,1514.00,1514.00,8,16,24.00
05/25/2007,02:36,1513.75,1514.00,1513.75,1514.00,89,27,116.00
05/25/2007,02:37,1514.00,1514.00,1514.00,1514.00,40,0,40.00
05/25/2007,02:38,1514.00,1514.00,1513.75,1514.00,48,54,102.00
05/25/2007,02:39,1514.00,1514.00,1514.00,1514.00,20,0,20.00
05/25/2007,02:40,1514.00,1514.50,1514.00,1514.50,173,0,173.00
05/25/2007,02:41,1514.50,1514.75,1514.50,1514.75,122,0,122.00
05/25/2007,02:42,1514.75,1514.75,1514.50,1514.50,1,229,230.00
05/25/2007,02:43,1514.50,1514.75,1514.25,1514.50,99,91,190.00
05/25/2007,02:44,1514.50,1514.75,1514.50,1514.75,124,0,124.00
05/25/2007,02:45,1514.75,1514.75,1514.75,1514.75,14,0,14.00
05/25/2007,02:46,1514.75,1514.75,1514.75,1514.75,75,0,75.00
05/25/2007,02:47,1514.50,1514.50,1514.50,1514.50,0,11,11.00
05/25/2007,02:48,1514.50,1514.50,1514.50,1514.50,0,262,262.00
05/25/2007,02:49,1514.50,1514.50,1514.25,1514.25,0,64,64.00
05/25/2007,02:50,1514.25,1514.25,1514.00,1514.25,546,61,607.00
05/25/2007,02:51,1514.50,1514.50,1514.50,1514.50,188,0,188.00
05/25/2007,02:52,1514.50,1514.50,1514.50,1514.50,25,0,25.00
05/25/2007,02:53,1514.50,1514.50,1514.50,1514.50,44,0,44.00
05/25/2007,02:54,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/25/2007,02:55,1514.50,1514.75,1514.50,1514.75,95,5,100.00
05/25/2007,02:56,1514.50,1514.50,1514.50,1514.50,0,1,1.00
05/25/2007,02:57,1514.50,1514.75,1514.50,1514.75,225,1,226.00
05/25/2007,02:58,1515.00,1515.00,1514.75,1515.00,368,61,429.00
05/25/2007,02:59,1514.75,1515.25,1514.75,1515.25,593,5,598.00
05/25/2007,03:00,1515.25,1515.25,1514.75,1515.00,69,318,387.00
05/25/2007,03:01,1515.00,1515.00,1515.00,1515.00,143,0,143.00
05/25/2007,03:02,1515.00,1515.25,1515.00,1515.25,213,18,231.00
05/25/2007,03:03,1515.25,1515.75,1515.25,1515.50,422,25,447.00
05/25/2007,03:04,1515.75,1516.00,1515.50,1516.00,442,120,562.00
05/25/2007,03:05,1516.00,1516.50,1516.00,1516.25,1389,93,1482.00
05/25/2007,03:06,1516.25,1516.50,1516.00,1516.00,79,358,437.00
05/25/2007,03:07,1516.25,1516.25,1516.25,1516.25,86,0,86.00
05/25/2007,03:08,1516.25,1516.25,1515.75,1515.75,167,249,416.00
05/25/2007,03:09,1515.75,1516.00,1515.50,1515.50,3,209,212.00
05/25/2007,03:10,1515.75,1515.75,1515.75,1515.75,147,0,147.00
05/25/2007,03:11,1515.75,1516.00,1515.50,1516.00,174,201,375.00
05/25/2007,03:12,1516.00,1516.00,1516.00,1516.00,1,0,1.00
05/25/2007,03:13,1515.75,1515.75,1515.50,1515.50,20,290,310.00
05/25/2007,03:14,1515.50,1515.75,1515.50,1515.50,57,123,180.00
05/25/2007,03:15,1515.50,1515.75,1515.50,1515.75,6,95,101.00
05/25/2007,03:16,1515.50,1515.75,1515.50,1515.75,174,3,177.00
05/25/2007,03:17,1515.75,1515.75,1515.50,1515.75,7,2,9.00
05/25/2007,03:18,1515.50,1515.50,1515.25,1515.25,0,84,84.00
05/25/2007,03:19,1515.25,1515.25,1515.00,1515.25,67,105,172.00
05/25/2007,03:20,1515.25,1515.25,1515.00,1515.25,86,54,140.00
05/25/2007,03:21,1515.00,1515.25,1515.00,1515.25,107,4,111.00
05/25/2007,03:22,1515.25,1515.25,1515.25,1515.25,13,0,13.00
05/25/2007,03:23,1515.25,1515.25,1515.00,1515.25,13,2,15.00
05/25/2007,03:24,1515.00,1515.25,1515.00,1515.25,85,26,111.00
05/25/2007,03:25,1515.25,1515.50,1515.25,1515.50,7,0,7.00
05/25/2007,03:26,1515.25,1515.75,1515.25,1515.50,59,44,103.00
05/25/2007,03:27,1515.50,1515.50,1515.50,1515.50,0,20,20.00
05/25/2007,03:28,1515.50,1515.50,1515.25,1515.25,0,19,19.00
05/25/2007,03:29,1515.25,1515.25,1515.00,1515.25,85,131,216.00
05/25/2007,03:30,1515.00,1515.00,1514.75,1515.00,96,58,154.00
05/25/2007,03:31,1515.00,1515.00,1514.75,1514.75,81,2,83.00
05/25/2007,03:32,1514.75,1514.75,1514.75,1514.75,0,78,78.00
05/25/2007,03:33,1515.00,1515.00,1515.00,1515.00,80,0,80.00
05/25/2007,03:34,1515.25,1515.25,1515.25,1515.25,78,0,78.00
05/25/2007,03:35,1515.25,1515.25,1515.25,1515.25,7,0,7.00
05/25/2007,03:36,1515.25,1515.25,1515.25,1515.25,14,0,14.00
05/25/2007,03:37,1515.25,1515.25,1515.25,1515.25,65,0,65.00
05/25/2007,03:38,1515.25,1515.50,1515.25,1515.25,18,27,45.00
05/25/2007,03:39,1515.50,1515.50,1515.50,1515.50,165,0,165.00
05/25/2007,03:40,1515.50,1515.50,1515.25,1515.25,5,3,8.00
05/25/2007,03:41,1515.50,1515.50,1515.50,1515.50,42,0,42.00
05/25/2007,03:42,1515.50,1515.50,1515.50,1515.50,1,0,1.00
05/25/2007,03:43,1515.50,1515.50,1515.50,1515.50,15,0,15.00
05/25/2007,03:44,1515.50,1515.50,1515.50,1515.50,4,0,4.00
05/25/2007,03:45,1515.50,1515.50,1514.50,1514.50,69,262,331.00
05/25/2007,03:46,1514.50,1514.50,1514.00,1514.25,217,614,831.00
05/25/2007,03:47,1514.25,1515.00,1514.25,1514.75,357,96,453.00
05/25/2007,03:48,1514.75,1514.75,1514.50,1514.50,0,126,126.00
05/25/2007,03:49,1514.50,1514.75,1514.25,1514.50,83,23,106.00
05/25/2007,03:50,1514.50,1514.50,1513.75,1513.75,112,279,391.00
05/25/2007,03:51,1513.75,1513.75,1513.00,1513.25,606,436,1042.00
05/25/2007,03:52,1513.25,1513.75,1513.00,1513.75,239,705,944.00
05/25/2007,03:53,1513.75,1513.75,1513.75,1513.75,103,0,103.00
05/25/2007,03:54,1513.75,1514.00,1513.75,1514.00,55,25,80.00
05/25/2007,03:55,1514.00,1514.00,1513.75,1514.00,52,105,157.00
05/25/2007,03:56,1514.00,1514.50,1514.00,1514.50,140,22,162.00
05/25/2007,03:57,1514.25,1514.75,1514.25,1514.75,267,33,300.00
05/25/2007,03:58,1514.75,1514.75,1514.50,1514.50,32,19,51.00
05/25/2007,03:59,1514.50,1514.75,1514.00,1514.50,110,108,218.00
05/25/2007,04:00,1514.50,1514.75,1514.50,1514.75,62,33,95.00
05/25/2007,04:01,1514.50,1514.75,1514.25,1514.75,35,43,78.00
05/25/2007,04:02,1514.50,1514.50,1514.50,1514.50,0,3,3.00
05/25/2007,04:03,1514.50,1514.50,1514.50,1514.50,0,33,33.00
05/25/2007,04:04,1514.50,1514.75,1514.50,1514.75,1,6,7.00
05/25/2007,04:05,1514.50,1514.50,1514.50,1514.50,0,66,66.00
05/25/2007,04:06,1514.50,1514.50,1514.00,1514.00,0,44,44.00
05/25/2007,04:07,1514.00,1514.00,1514.00,1514.00,0,90,90.00
05/25/2007,04:08,1513.75,1514.00,1513.75,1513.75,39,167,206.00
05/25/2007,04:09,1513.75,1513.75,1513.75,1513.75,0,46,46.00
05/25/2007,04:10,1513.50,1513.75,1513.50,1513.75,172,50,222.00
05/25/2007,04:11,1513.75,1513.75,1513.50,1513.50,9,122,131.00
05/25/2007,04:12,1513.75,1514.00,1513.75,1514.00,107,0,107.00
05/25/2007,04:13,1514.00,1514.00,1514.00,1514.00,38,0,38.00
05/25/2007,04:14,1514.00,1514.00,1514.00,1514.00,27,0,27.00
05/25/2007,04:15,1514.00,1514.00,1514.00,1514.00,9,0,9.00
05/25/2007,04:16,1514.00,1514.00,1513.75,1513.75,1,12,13.00
05/25/2007,04:17,1513.75,1514.00,1513.75,1514.00,4,4,8.00
05/25/2007,04:18,1513.75,1514.00,1513.75,1514.00,4,1,5.00
05/25/2007,04:19,1514.00,1514.00,1514.00,1514.00,3,0,3.00
05/25/2007,04:20,1514.00,1514.00,1514.00,1514.00,52,0,52.00
05/25/2007,04:21,1514.00,1514.25,1514.00,1514.25,129,0,129.00
05/25/2007,04:22,1514.25,1514.50,1514.25,1514.50,6,0,6.00
05/25/2007,04:23,1514.50,1514.50,1514.50,1514.50,59,0,59.00
05/25/2007,04:24,1514.50,1514.50,1514.50,1514.50,13,0,13.00
05/25/2007,04:25,1514.50,1515.00,1514.50,1515.00,65,0,65.00
05/25/2007,04:26,1514.75,1514.75,1514.50,1514.50,0,41,41.00
05/25/2007,04:27,1514.50,1514.75,1514.50,1514.75,1,1,2.00
05/25/2007,04:28,1514.75,1514.75,1514.50,1514.50,33,2,35.00
05/25/2007,04:29,1514.50,1514.50,1514.25,1514.25,0,106,106.00
05/25/2007,04:30,1514.25,1514.50,1514.00,1514.50,419,126,545.00
05/25/2007,04:31,1514.50,1514.50,1514.50,1514.50,6,0,6.00
05/25/2007,04:32,1514.50,1514.50,1514.50,1514.50,233,0,233.00
05/25/2007,04:33,1514.75,1514.75,1514.50,1514.50,1,34,35.00
05/25/2007,04:34,1514.50,1514.50,1514.50,1514.50,0,91,91.00
05/25/2007,04:35,1514.75,1514.75,1514.75,1514.75,102,0,102.00
05/25/2007,04:36,1515.00,1515.00,1515.00,1515.00,136,0,136.00
05/25/2007,04:37,1515.00,1515.25,1515.00,1515.25,252,0,252.00
05/25/2007,04:38,1515.25,1515.25,1515.25,1515.25,42,0,42.00
05/25/2007,04:39,1515.00,1515.25,1515.00,1515.25,27,1,28.00
05/25/2007,04:40,1515.25,1515.25,1515.25,1515.25,54,0,54.00
05/25/2007,04:41,1515.25,1515.25,1515.25,1515.25,78,0,78.00
05/25/2007,04:42,1515.25,1515.25,1515.25,1515.25,85,0,85.00
05/25/2007,04:43,1515.25,1515.25,1515.25,1515.25,38,0,38.00
05/25/2007,04:44,1515.25,1515.50,1515.25,1515.50,99,0,99.00
05/25/2007,04:45,1515.75,1515.75,1515.50,1515.50,5,152,157.00
05/25/2007,04:46,1515.50,1515.50,1515.50,1515.50,0,54,54.00
05/25/2007,04:47,1515.50,1515.75,1515.25,1515.25,40,141,181.00
05/25/2007,04:48,1515.50,1515.50,1515.25,1515.25,1,1,2.00
05/25/2007,04:49,1515.50,1515.75,1515.50,1515.75,181,0,181.00
05/25/2007,04:50,1515.50,1515.50,1515.25,1515.25,0,91,91.00
05/25/2007,04:51,1515.50,1515.50,1515.50,1515.50,11,0,11.00
05/25/2007,04:54,1515.25,1515.50,1515.25,1515.50,57,5,62.00
05/25/2007,04:55,1515.75,1515.75,1515.75,1515.75,1,0,1.00
05/25/2007,04:56,1515.75,1515.75,1515.50,1515.50,1,1,2.00
05/25/2007,04:57,1515.50,1515.50,1515.25,1515.25,0,170,170.00
05/25/2007,04:58,1515.25,1515.25,1515.25,1515.25,0,15,15.00
05/25/2007,04:59,1515.25,1515.25,1515.00,1515.25,5,19,24.00
05/25/2007,05:01,1515.25,1515.25,1515.00,1515.25,6,2,8.00
05/25/2007,05:02,1515.00,1515.00,1514.75,1515.00,3,149,152.00
05/25/2007,05:03,1515.00,1515.50,1515.00,1515.25,381,124,505.00
05/25/2007,05:04,1515.00,1515.00,1515.00,1515.00,0,115,115.00
05/25/2007,05:05,1515.00,1515.00,1514.75,1515.00,1,4,5.00
05/25/2007,05:06,1515.00,1515.00,1514.75,1515.00,24,7,31.00
05/25/2007,05:07,1515.00,1515.25,1515.00,1515.00,51,10,61.00
05/25/2007,05:08,1515.00,1515.00,1515.00,1515.00,0,32,32.00
05/25/2007,05:09,1515.00,1515.00,1515.00,1515.00,0,26,26.00
05/25/2007,05:10,1515.00,1515.00,1515.00,1515.00,0,53,53.00
05/25/2007,05:11,1515.00,1515.25,1515.00,1515.25,166,81,247.00
05/25/2007,05:12,1515.00,1515.25,1515.00,1515.25,1,31,32.00
05/25/2007,05:13,1515.00,1515.00,1515.00,1515.00,0,1,1.00
05/25/2007,05:16,1515.00,1515.00,1515.00,1515.00,0,2,2.00
05/25/2007,05:17,1515.25,1515.25,1515.25,1515.25,1,0,1.00
05/25/2007,05:18,1515.00,1515.00,1515.00,1515.00,0,15,15.00
05/25/2007,05:20,1515.25,1515.50,1515.25,1515.50,377,0,377.00
05/25/2007,05:21,1515.25,1515.50,1515.25,1515.50,1,41,42.00
05/25/2007,05:23,1515.25,1515.25,1515.25,1515.25,0,106,106.00
05/25/2007,05:24,1515.00,1515.00,1515.00,1515.00,0,4,4.00
05/25/2007,05:26,1515.25,1515.25,1515.25,1515.25,6,0,6.00
05/25/2007,05:27,1515.25,1515.50,1515.25,1515.50,76,0,76.00
05/25/2007,05:29,1515.25,1515.25,1515.25,1515.25,0,10,10.00
05/25/2007,05:30,1515.25,1515.25,1515.00,1515.00,0,4,4.00
05/25/2007,05:32,1515.25,1515.50,1515.25,1515.25,4,3,7.00
05/25/2007,05:33,1515.50,1515.50,1515.50,1515.50,231,0,231.00
05/25/2007,05:34,1515.25,1515.25,1515.25,1515.25,0,23,23.00
05/25/2007,05:35,1515.25,1515.50,1515.25,1515.25,90,3,93.00
05/25/2007,05:36,1515.25,1515.50,1515.25,1515.25,30,2,32.00
05/25/2007,05:37,1515.25,1515.25,1515.25,1515.25,0,304,304.00
05/25/2007,05:38,1515.25,1515.25,1515.00,1515.00,0,142,142.00
05/25/2007,05:39,1515.00,1515.25,1514.75,1515.25,520,4,524.00
05/25/2007,05:40,1515.00,1515.00,1515.00,1515.00,0,25,25.00
05/25/2007,05:41,1515.00,1515.25,1515.00,1515.00,2,74,76.00
05/25/2007,05:42,1515.00,1515.00,1515.00,1515.00,0,11,11.00
05/25/2007,05:43,1514.75,1515.00,1514.75,1515.00,20,10,30.00
05/25/2007,05:44,1515.00,1515.00,1515.00,1515.00,1,0,1.00
05/25/2007,05:45,1515.00,1515.00,1515.00,1515.00,4,0,4.00
05/25/2007,05:46,1515.00,1515.00,1514.50,1514.50,3,185,188.00
05/25/2007,05:47,1514.50,1514.50,1514.50,1514.50,0,5,5.00
05/25/2007,05:48,1514.75,1514.75,1514.75,1514.75,1,0,1.00
05/25/2007,05:49,1514.50,1514.50,1514.50,1514.50,0,20,20.00
05/25/2007,05:50,1514.50,1514.50,1514.25,1514.25,0,160,160.00
05/25/2007,05:51,1514.25,1514.25,1514.25,1514.25,0,5,5.00
05/25/2007,05:52,1514.25,1514.25,1514.25,1514.25,0,69,69.00
05/25/2007,05:53,1514.25,1514.25,1514.00,1514.00,0,73,73.00
05/25/2007,05:54,1514.25,1514.25,1513.75,1514.00,183,123,306.00
05/25/2007,05:55,1514.00,1514.00,1514.00,1514.00,43,0,43.00
05/25/2007,05:56,1514.00,1514.50,1514.00,1514.50,76,14,90.00
05/25/2007,05:57,1514.50,1514.50,1514.25,1514.50,32,8,40.00
05/25/2007,05:59,1514.25,1514.50,1514.00,1514.25,46,198,244.00
05/25/2007,06:00,1514.25,1514.25,1514.00,1514.00,30,3,33.00
05/25/2007,06:01,1514.25,1514.25,1514.00,1514.25,257,73,330.00
05/25/2007,06:02,1514.50,1514.50,1514.50,1514.50,36,0,36.00
05/25/2007,06:03,1514.50,1514.50,1514.50,1514.50,34,0,34.00
05/25/2007,06:04,1514.50,1514.50,1514.25,1514.25,28,5,33.00
05/25/2007,06:05,1514.25,1514.50,1514.25,1514.25,1,93,94.00
05/25/2007,06:06,1514.25,1514.25,1514.25,1514.25,0,16,16.00
05/25/2007,06:07,1514.50,1514.50,1514.50,1514.50,1,0,1.00
05/25/2007,06:08,1514.25,1514.25,1514.25,1514.25,0,11,11.00
05/25/2007,06:09,1514.50,1514.50,1514.25,1514.25,8,58,66.00
05/25/2007,06:10,1514.00,1514.25,1514.00,1514.00,6,11,17.00
05/25/2007,06:11,1514.25,1514.50,1514.25,1514.50,296,0,296.00
05/25/2007,06:12,1514.25,1514.25,1514.25,1514.25,0,3,3.00
05/25/2007,06:13,1514.25,1514.25,1514.25,1514.25,0,9,9.00
05/25/2007,06:14,1514.25,1514.25,1514.25,1514.25,0,105,105.00
05/25/2007,06:15,1514.25,1514.25,1514.25,1514.25,0,5,5.00
05/25/2007,06:16,1514.50,1514.75,1514.50,1514.50,207,37,244.00
05/25/2007,06:17,1514.25,1514.25,1514.25,1514.25,0,6,6.00
05/25/2007,06:18,1514.50,1514.50,1514.25,1514.50,100,2,102.00
05/25/2007,06:19,1514.75,1514.75,1514.50,1514.75,214,4,218.00
05/25/2007,06:20,1514.50,1514.75,1514.50,1514.50,112,484,596.00
05/25/2007,06:21,1514.75,1514.75,1514.75,1514.75,221,0,221.00
05/25/2007,06:22,1514.75,1514.75,1514.75,1514.75,16,0,16.00
05/25/2007,06:23,1514.75,1514.75,1514.75,1514.75,3,0,3.00
05/25/2007,06:24,1514.75,1515.00,1514.75,1515.00,301,0,301.00
05/25/2007,06:25,1515.00,1515.25,1514.75,1515.00,212,18,230.00
05/25/2007,06:26,1515.00,1515.25,1515.00,1515.25,102,10,112.00
05/25/2007,06:27,1515.25,1515.50,1515.25,1515.25,437,1,438.00
05/25/2007,06:28,1515.50,1515.75,1515.50,1515.75,229,0,229.00
05/25/2007,06:29,1515.50,1515.50,1515.25,1515.25,120,440,560.00
05/25/2007,06:30,1515.50,1515.50,1515.25,1515.50,99,3,102.00
05/25/2007,06:31,1515.50,1515.75,1515.25,1515.75,82,2,84.00
05/25/2007,06:32,1515.50,1516.00,1515.50,1516.00,294,2,296.00
05/25/2007,06:33,1516.00,1516.25,1515.75,1515.75,609,82,691.00
05/25/2007,06:34,1515.75,1515.75,1515.50,1515.75,203,63,266.00
05/25/2007,06:35,1515.75,1516.00,1515.75,1515.75,39,423,462.00
05/25/2007,06:36,1515.75,1515.75,1515.75,1515.75,0,6,6.00
05/25/2007,06:37,1515.75,1516.00,1515.75,1515.75,25,8,33.00
05/25/2007,06:38,1516.00,1516.25,1515.75,1515.75,121,7,128.00
05/25/2007,06:39,1516.00,1516.00,1516.00,1516.00,20,0,20.00
05/25/2007,06:40,1515.75,1515.75,1515.75,1515.75,0,2,2.00
05/25/2007,06:41,1515.75,1516.00,1515.75,1515.75,88,7,95.00
05/25/2007,06:43,1516.00,1516.00,1515.75,1516.00,107,81,188.00
05/25/2007,06:44,1516.00,1516.25,1516.00,1516.00,95,26,121.00
05/25/2007,06:45,1516.00,1516.00,1516.00,1516.00,0,18,18.00
05/25/2007,06:46,1516.00,1516.25,1516.00,1516.00,1,53,54.00
05/25/2007,06:47,1516.00,1516.25,1516.00,1516.00,217,6,223.00
05/25/2007,06:48,1516.00,1516.25,1516.00,1516.00,32,29,61.00
05/25/2007,06:49,1516.00,1516.25,1516.00,1516.00,3,308,311.00
05/25/2007,06:50,1516.00,1516.25,1515.50,1515.50,14,1046,1060.00
05/25/2007,06:51,1515.50,1516.00,1515.50,1515.75,123,38,161.00
05/25/2007,06:52,1515.75,1515.75,1515.50,1515.50,3,4,7.00
05/25/2007,06:53,1515.50,1515.50,1515.50,1515.50,0,10,10.00
05/25/2007,06:54,1515.75,1516.00,1515.50,1515.50,78,213,291.00
05/25/2007,06:55,1515.75,1516.00,1515.50,1515.75,242,4,246.00
05/25/2007,06:56,1515.75,1516.00,1515.75,1516.00,7,100,107.00
05/25/2007,06:57,1516.00,1516.00,1516.00,1516.00,3,0,3.00
05/25/2007,06:58,1516.00,1516.00,1515.75,1515.75,244,2,246.00
05/25/2007,06:59,1516.00,1516.00,1516.00,1516.00,13,0,13.00
05/25/2007,07:00,1516.00,1516.00,1515.75,1515.75,1,104,105.00
05/25/2007,07:01,1516.00,1516.25,1515.75,1516.25,257,5,262.00
05/25/2007,07:02,1516.00,1516.50,1516.00,1516.25,107,155,262.00
05/25/2007,07:03,1516.25,1516.25,1516.00,1516.25,3,43,46.00
05/25/2007,07:04,1516.25,1516.50,1515.75,1516.50,542,220,762.00
05/25/2007,07:05,1516.25,1516.50,1516.25,1516.25,590,316,906.00
05/25/2007,07:06,1516.25,1517.00,1516.00,1517.00,602,16,618.00
05/25/2007,07:07,1517.00,1517.00,1516.50,1516.50,80,1193,1273.00
05/25/2007,07:08,1516.50,1516.75,1516.25,1516.50,231,271,502.00
05/25/2007,07:09,1516.75,1516.75,1516.00,1516.00,39,684,723.00
05/25/2007,07:10,1516.00,1516.00,1515.75,1516.00,132,716,848.00
05/25/2007,07:11,1516.00,1516.25,1515.75,1516.25,343,2,345.00
05/25/2007,07:12,1516.25,1516.25,1516.00,1516.00,8,157,165.00
05/25/2007,07:13,1516.00,1516.25,1516.00,1516.25,12,81,93.00
05/25/2007,07:14,1516.00,1516.00,1516.00,1516.00,0,129,129.00
05/25/2007,07:15,1516.00,1516.25,1516.00,1516.00,1,67,68.00
05/25/2007,07:16,1516.00,1516.00,1515.75,1515.75,3,11,14.00
05/25/2007,07:17,1515.75,1515.75,1515.75,1515.75,0,2,2.00
05/25/2007,07:18,1515.75,1515.75,1515.75,1515.75,0,854,854.00
05/25/2007,07:19,1516.00,1516.00,1516.00,1516.00,55,0,55.00
05/25/2007,07:21,1516.00,1516.00,1515.75,1515.75,10,2,12.00
05/25/2007,07:22,1516.00,1516.00,1516.00,1516.00,5,0,5.00
05/25/2007,07:23,1515.75,1515.75,1515.75,1515.75,0,604,604.00
05/25/2007,07:24,1515.75,1516.00,1515.75,1516.00,1,41,42.00
05/25/2007,07:25,1516.00,1516.00,1515.75,1516.00,53,2,55.00
05/25/2007,07:26,1515.75,1515.75,1515.75,1515.75,0,162,162.00
05/25/2007,07:27,1515.75,1516.00,1515.75,1515.75,11,10,21.00
05/25/2007,07:28,1515.75,1516.00,1515.75,1516.00,21,40,61.00
05/25/2007,07:29,1516.00,1516.00,1515.75,1515.75,8,31,39.00
05/25/2007,07:30,1516.00,1516.00,1515.75,1515.75,16,142,158.00
05/25/2007,07:31,1515.75,1515.75,1515.75,1515.75,0,4,4.00
05/25/2007,07:32,1515.75,1515.75,1515.75,1515.75,0,245,245.00
05/25/2007,07:33,1515.75,1516.00,1515.75,1516.00,16,453,469.00
05/25/2007,07:34,1516.00,1516.25,1516.00,1516.25,677,6,683.00
05/25/2007,07:35,1516.25,1516.25,1516.00,1516.00,168,7,175.00
05/25/2007,07:36,1516.00,1516.25,1516.00,1516.00,121,6,127.00
05/25/2007,07:37,1516.00,1516.25,1516.00,1516.25,1,23,24.00
05/25/2007,07:38,1516.25,1516.25,1516.00,1516.00,48,2,50.00
05/25/2007,07:39,1516.00,1516.25,1516.00,1516.25,56,18,74.00
05/25/2007,07:40,1516.00,1516.25,1516.00,1516.00,3,232,235.00
05/25/2007,07:41,1516.00,1516.25,1516.00,1516.00,16,555,571.00
05/25/2007,07:42,1516.00,1516.25,1516.00,1516.00,1,39,40.00
05/25/2007,07:43,1516.00,1516.25,1516.00,1516.00,1,11,12.00
05/25/2007,07:44,1516.00,1516.25,1516.00,1516.00,1,44,45.00
05/25/2007,07:45,1516.00,1516.25,1516.00,1516.00,2,161,163.00
05/25/2007,07:46,1516.00,1516.25,1516.00,1516.25,321,2,323.00
05/25/2007,07:47,1516.25,1516.25,1516.00,1516.25,326,7,333.00
05/25/2007,07:48,1516.00,1516.25,1516.00,1516.25,116,1,117.00
05/25/2007,07:49,1516.25,1516.50,1516.00,1516.50,247,11,258.00
05/25/2007,07:50,1516.50,1516.50,1516.25,1516.50,5,1,6.00
05/25/2007,07:51,1516.50,1516.50,1516.25,1516.50,3,12,15.00
05/25/2007,07:52,1516.50,1516.50,1516.25,1516.50,139,5,144.00
05/25/2007,07:53,1516.25,1516.50,1516.00,1516.00,1,178,179.00
05/25/2007,07:54,1516.25,1516.25,1516.00,1516.00,2,56,58.00
05/25/2007,07:55,1516.00,1516.00,1515.75,1515.75,0,363,363.00
05/25/2007,07:56,1516.00,1516.00,1515.75,1515.75,86,13,99.00
05/25/2007,07:57,1515.75,1516.00,1515.50,1515.75,10,347,357.00
05/25/2007,07:58,1515.50,1515.75,1515.50,1515.75,2,114,116.00
05/25/2007,07:59,1515.75,1515.75,1515.75,1515.75,119,0,119.00
05/25/2007,08:00,1515.75,1516.00,1515.75,1515.75,347,122,469.00
05/25/2007,08:01,1515.75,1515.75,1515.50,1515.50,0,137,137.00
05/25/2007,08:02,1515.50,1515.75,1515.50,1515.50,7,384,391.00
05/25/2007,08:03,1515.50,1515.75,1515.25,1515.75,311,328,639.00
05/25/2007,08:04,1515.75,1516.00,1515.50,1515.50,293,795,1088.00
05/25/2007,08:05,1515.50,1515.75,1515.25,1515.25,135,141,276.00
05/25/2007,08:06,1515.25,1515.75,1515.25,1515.25,95,188,283.00
05/25/2007,08:07,1515.25,1515.50,1515.25,1515.50,66,4,70.00
05/25/2007,08:08,1515.50,1515.50,1515.25,1515.50,59,30,89.00
05/25/2007,08:09,1515.50,1515.50,1515.25,1515.50,2,20,22.00
05/25/2007,08:10,1515.25,1515.50,1515.25,1515.50,11,9,20.00
05/25/2007,08:11,1515.50,1515.50,1515.25,1515.25,7,15,22.00
05/25/2007,08:12,1515.50,1515.50,1515.25,1515.50,69,2,71.00
05/25/2007,08:13,1515.25,1515.50,1515.25,1515.25,483,2,485.00
05/25/2007,08:14,1515.50,1515.50,1515.00,1515.25,108,597,705.00
05/25/2007,08:15,1515.00,1515.25,1515.00,1515.25,8,4,12.00
05/25/2007,08:16,1515.00,1515.25,1514.75,1515.00,56,659,715.00
05/25/2007,08:17,1514.75,1515.25,1514.75,1515.25,1040,568,1608.00
05/25/2007,08:18,1515.00,1515.50,1515.00,1515.25,170,25,195.00
05/25/2007,08:19,1515.25,1515.25,1514.75,1515.00,30,352,382.00
05/25/2007,08:20,1514.75,1515.00,1514.75,1515.00,116,39,155.00
05/25/2007,08:21,1515.00,1515.25,1515.00,1515.00,166,7,173.00
05/25/2007,08:22,1515.00,1515.00,1514.75,1515.00,218,146,364.00
05/25/2007,08:23,1515.00,1515.25,1514.75,1515.00,172,10,182.00
05/25/2007,08:24,1515.00,1515.25,1514.75,1515.25,85,17,102.00
05/25/2007,08:25,1515.00,1515.25,1514.75,1514.75,4,88,92.00
05/25/2007,08:26,1515.00,1515.00,1514.75,1514.75,45,274,319.00
05/25/2007,08:27,1514.75,1515.00,1514.75,1515.00,96,21,117.00
05/25/2007,08:28,1514.75,1515.00,1514.50,1514.50,282,530,812.00
05/25/2007,08:29,1514.75,1515.00,1514.50,1515.00,538,420,958.00
05/25/2007,08:30,1515.00,1515.25,1514.50,1515.25,635,170,805.00
05/25/2007,08:31,1515.00,1515.50,1513.75,1514.75,4962,5108,10070.00
05/25/2007,08:32,1514.75,1516.00,1514.50,1516.00,3743,895,4638.00
05/25/2007,08:33,1516.00,1516.00,1514.75,1515.25,1175,2078,3253.00
05/25/2007,08:34,1515.25,1515.75,1515.00,1515.50,1884,2954,4838.00
05/25/2007,08:35,1515.50,1516.00,1515.25,1515.25,1671,1776,3447.00
05/25/2007,08:36,1515.25,1515.75,1514.75,1515.75,1969,1688,3657.00
05/25/2007,08:37,1515.50,1515.50,1514.50,1514.75,1619,3003,4622.00
05/25/2007,08:38,1514.75,1514.75,1513.50,1514.00,1995,3956,5951.00
05/25/2007,08:39,1514.00,1514.25,1513.75,1514.25,1567,1135,2702.00
05/25/2007,08:40,1514.50,1515.00,1514.25,1514.50,1464,2125,3589.00
05/25/2007,08:41,1514.50,1515.25,1514.25,1515.25,2374,528,2902.00
05/25/2007,08:42,1515.25,1515.75,1515.00,1515.25,3045,653,3698.00
05/25/2007,08:43,1515.50,1515.50,1515.25,1515.25,1094,964,2058.00
05/25/2007,08:44,1515.00,1515.25,1514.00,1514.00,1128,3180,4308.00
05/25/2007,08:45,1514.25,1515.00,1514.00,1514.75,1738,731,2469.00
05/25/2007,08:46,1515.00,1515.50,1514.75,1515.50,1676,717,2393.00
05/25/2007,08:47,1515.25,1515.50,1515.00,1515.25,1521,560,2081.00
05/25/2007,08:48,1515.25,1515.25,1514.25,1514.50,582,2732,3314.00
05/25/2007,08:49,1514.50,1515.00,1514.50,1515.00,245,28,273.00
05/25/2007,08:50,1515.00,1515.25,1514.75,1515.00,634,266,900.00
05/25/2007,08:51,1515.25,1516.00,1515.00,1515.75,3363,644,4007.00
05/25/2007,08:52,1515.75,1516.50,1515.50,1515.75,3884,2644,6528.00
05/25/2007,08:53,1515.75,1515.75,1514.25,1514.75,1777,5584,7361.00
05/25/2007,08:54,1514.75,1515.00,1514.25,1514.75,678,1371,2049.00
05/25/2007,08:55,1514.75,1515.25,1514.50,1515.00,919,487,1406.00
05/25/2007,08:56,1514.75,1515.00,1514.50,1514.75,1443,829,2272.00
05/25/2007,08:57,1515.00,1515.25,1514.75,1515.00,687,390,1077.00
05/25/2007,08:58,1514.75,1515.00,1514.75,1515.00,831,32,863.00
05/25/2007,08:59,1515.00,1515.25,1514.75,1514.75,1228,66,1294.00
05/25/2007,09:00,1515.00,1515.25,1514.75,1514.75,775,214,989.00
05/25/2007,09:01,1514.75,1515.25,1513.50,1515.00,5735,7382,13117.00
05/25/2007,09:02,1515.00,1515.00,1514.25,1514.50,1448,2185,3633.00
05/25/2007,09:03,1514.50,1514.75,1513.50,1513.75,963,1671,2634.00
05/25/2007,09:04,1513.75,1514.25,1513.00,1514.25,2401,4855,7256.00
05/25/2007,09:05,1514.00,1514.75,1513.75,1514.25,1442,2301,3743.00
05/25/2007,09:06,1514.50,1514.75,1513.50,1514.00,1343,2958,4301.00
05/25/2007,09:07,1514.00,1514.75,1513.75,1514.75,3109,1774,4883.00
05/25/2007,09:08,1514.50,1515.25,1514.50,1515.25,3139,1339,4478.00
05/25/2007,09:09,1515.25,1515.25,1514.75,1515.00,1263,1208,2471.00
05/25/2007,09:10,1515.00,1515.50,1514.75,1515.25,1227,548,1775.00
05/25/2007,09:11,1515.25,1516.75,1515.25,1516.75,7311,1577,8888.00
05/25/2007,09:12,1516.75,1516.75,1516.00,1516.25,3771,2595,6366.00
05/25/2007,09:13,1516.25,1517.50,1516.00,1517.50,6999,1795,8794.00
05/25/2007,09:14,1517.25,1517.50,1516.75,1517.00,1828,2294,4122.00
05/25/2007,09:15,1516.75,1517.00,1516.25,1516.50,262,1131,1393.00
05/25/2007,09:16,1516.50,1516.75,1516.50,1516.50,250,1659,1909.00
05/25/2007,09:17,1516.50,1518.00,1516.50,1517.50,6829,1782,8611.00
05/25/2007,09:18,1517.75,1517.75,1516.75,1517.00,1432,3232,4664.00
05/25/2007,09:19,1517.00,1517.00,1516.50,1516.50,1041,1584,2625.00
05/25/2007,09:20,1516.50,1516.75,1516.25,1516.50,1022,1788,2810.00
05/25/2007,09:21,1516.75,1517.00,1516.25,1516.75,2269,1323,3592.00
05/25/2007,09:22,1516.75,1516.75,1516.00,1516.00,1575,3323,4898.00
05/25/2007,09:23,1516.00,1516.50,1516.00,1516.50,2559,401,2960.00
05/25/2007,09:24,1516.50,1516.50,1515.25,1515.50,563,3980,4543.00
05/25/2007,09:25,1515.50,1516.00,1515.25,1515.50,925,1412,2337.00
05/25/2007,09:26,1515.75,1516.50,1515.50,1516.25,1941,241,2182.00
05/25/2007,09:27,1516.50,1516.75,1516.00,1516.75,2391,1345,3736.00
05/25/2007,09:28,1516.75,1516.75,1516.50,1516.75,742,662,1404.00
05/25/2007,09:29,1516.50,1516.75,1516.25,1516.50,996,1144,2140.00
05/25/2007,09:30,1516.75,1516.75,1516.00,1516.50,878,1401,2279.00
05/25/2007,09:31,1516.25,1517.25,1516.25,1517.00,1975,2195,4170.00
05/25/2007,09:32,1517.25,1517.25,1516.75,1517.00,170,1166,1336.00
05/25/2007,09:33,1517.00,1517.00,1516.75,1517.00,542,64,606.00
05/25/2007,09:34,1517.00,1517.75,1517.00,1517.50,2494,2026,4520.00
05/25/2007,09:35,1517.25,1517.50,1517.00,1517.00,60,1125,1185.00
05/25/2007,09:36,1517.25,1517.25,1516.75,1517.00,432,958,1390.00
05/25/2007,09:37,1517.00,1517.25,1516.75,1517.25,1004,334,1338.00
05/25/2007,09:38,1517.25,1518.00,1517.00,1517.50,3305,2190,5495.00
05/25/2007,09:39,1517.50,1518.50,1517.50,1518.25,5468,1728,7196.00
05/25/2007,09:40,1518.25,1519.50,1518.25,1519.50,9772,5720,15492.00
05/25/2007,09:41,1519.50,1520.00,1519.00,1520.00,8890,3233,12123.00
05/25/2007,09:42,1520.00,1520.50,1519.25,1519.50,6998,6310,13308.00
05/25/2007,09:43,1519.50,1519.75,1519.00,1519.25,849,2876,3725.00
05/25/2007,09:44,1519.00,1520.00,1519.00,1519.75,5398,2227,7625.00
05/25/2007,09:45,1519.75,1520.25,1519.50,1520.00,6840,3120,9960.00
05/25/2007,09:46,1520.25,1520.50,1519.50,1519.75,2556,2940,5496.00
05/25/2007,09:47,1519.50,1519.75,1518.75,1519.00,1051,5820,6871.00
05/25/2007,09:48,1518.75,1519.25,1518.75,1519.00,1075,756,1831.00
05/25/2007,09:49,1519.00,1519.25,1518.50,1519.00,1124,2190,3314.00
05/25/2007,09:50,1519.00,1519.25,1518.75,1518.75,55,1271,1326.00
05/25/2007,09:51,1519.00,1519.00,1518.50,1518.75,507,1176,1683.00
05/25/2007,09:52,1519.00,1519.00,1518.25,1518.75,517,2511,3028.00
05/25/2007,09:53,1518.50,1518.75,1518.25,1518.50,1509,1471,2980.00
05/25/2007,09:54,1518.50,1519.25,1518.50,1519.00,2018,1089,3107.00
05/25/2007,09:55,1519.25,1519.25,1518.50,1518.50,381,1215,1596.00
05/25/2007,09:56,1518.75,1518.75,1518.00,1518.25,267,3201,3468.00
05/25/2007,09:57,1518.25,1518.50,1518.00,1518.50,1055,579,1634.00
05/25/2007,09:58,1518.50,1518.50,1517.75,1518.00,1021,2583,3604.00
05/25/2007,09:59,1518.00,1518.25,1518.00,1518.00,43,172,215.00
05/25/2007,10:00,1518.25,1518.75,1518.00,1518.75,1154,681,1835.00
05/25/2007,10:01,1518.75,1518.75,1518.50,1518.50,270,492,762.00
05/25/2007,10:02,1518.75,1518.75,1518.25,1518.50,381,967,1348.00
05/25/2007,10:03,1518.50,1519.00,1518.25,1519.00,1645,354,1999.00
05/25/2007,10:04,1518.75,1519.00,1518.50,1518.75,467,666,1133.00
05/25/2007,10:05,1518.75,1518.75,1518.25,1518.50,68,1095,1163.00
05/25/2007,10:06,1518.50,1518.50,1518.00,1518.00,695,870,1565.00
05/25/2007,10:07,1518.00,1518.25,1517.50,1517.50,240,1621,1861.00
05/25/2007,10:08,1517.50,1517.75,1517.00,1517.25,461,2931,3392.00
05/25/2007,10:09,1517.00,1517.50,1517.00,1517.50,2210,1085,3295.00
05/25/2007,10:10,1517.50,1517.75,1517.25,1517.50,719,435,1154.00
05/25/2007,10:11,1517.75,1517.75,1517.50,1517.50,358,639,997.00
05/25/2007,10:12,1517.50,1518.00,1517.50,1518.00,1337,304,1641.00
05/25/2007,10:13,1518.00,1518.00,1517.75,1518.00,1262,43,1305.00
05/25/2007,10:14,1518.00,1518.25,1517.75,1518.00,590,1057,1647.00
05/25/2007,10:15,1518.00,1518.25,1517.75,1518.00,978,235,1213.00
05/25/2007,10:16,1518.00,1518.00,1517.50,1517.75,371,954,1325.00
05/25/2007,10:17,1517.50,1518.00,1517.50,1517.75,587,37,624.00
05/25/2007,10:18,1518.00,1518.00,1517.50,1517.75,194,281,475.00
05/25/2007,10:19,1517.75,1518.00,1517.50,1518.00,314,41,355.00
05/25/2007,10:20,1518.00,1518.50,1517.75,1518.25,1678,229,1907.00
05/25/2007,10:21,1518.00,1518.25,1518.00,1518.25,86,52,138.00
05/25/2007,10:22,1518.00,1518.25,1517.75,1518.00,678,619,1297.00
05/25/2007,10:23,1518.00,1518.00,1517.00,1517.25,76,2062,2138.00
05/25/2007,10:24,1517.25,1517.25,1516.75,1517.25,589,2637,3226.00
05/25/2007,10:25,1517.25,1517.25,1516.75,1517.25,279,431,710.00
05/25/2007,10:26,1517.25,1517.25,1516.75,1516.75,513,753,1266.00
05/25/2007,10:27,1516.75,1517.25,1516.75,1517.00,527,374,901.00
05/25/2007,10:28,1517.00,1517.50,1516.50,1517.25,1280,736,2016.00
05/25/2007,10:29,1517.25,1517.25,1517.00,1517.00,545,1344,1889.00
05/25/2007,10:30,1517.00,1517.25,1516.75,1517.25,347,773,1120.00
05/25/2007,10:31,1517.00,1517.25,1516.75,1517.25,610,851,1461.00
05/25/2007,10:32,1517.00,1517.50,1517.00,1517.25,1231,1071,2302.00
05/25/2007,10:33,1517.25,1517.75,1517.00,1517.25,847,279,1126.00
05/25/2007,10:34,1517.25,1518.00,1517.25,1517.75,953,226,1179.00
05/25/2007,10:35,1518.00,1518.00,1517.50,1517.75,119,294,413.00
05/25/2007,10:36,1517.75,1517.75,1517.50,1517.75,520,84,604.00
05/25/2007,10:37,1517.50,1518.25,1517.50,1518.00,898,40,938.00
05/25/2007,10:38,1518.25,1518.50,1518.00,1518.50,1599,54,1653.00
05/25/2007,10:39,1518.25,1518.50,1518.25,1518.25,108,443,551.00
05/25/2007,10:40,1518.25,1518.75,1518.25,1518.75,2040,77,2117.00
05/25/2007,10:41,1518.75,1518.75,1518.25,1518.25,96,730,826.00
05/25/2007,10:42,1518.25,1518.75,1518.25,1518.50,352,54,406.00
05/25/2007,10:43,1518.50,1518.50,1518.25,1518.50,1297,205,1502.00
05/25/2007,10:44,1518.50,1518.50,1518.25,1518.50,273,102,375.00
05/25/2007,10:45,1518.50,1518.50,1517.25,1517.25,65,3603,3668.00
05/25/2007,10:46,1517.50,1517.50,1517.00,1517.50,351,389,740.00
05/25/2007,10:47,1517.50,1518.00,1517.25,1518.00,642,118,760.00
05/25/2007,10:48,1518.00,1518.00,1517.50,1517.75,145,328,473.00
05/25/2007,10:49,1517.75,1518.00,1517.50,1517.50,202,259,461.00
05/25/2007,10:50,1517.50,1518.00,1517.50,1518.00,217,3,220.00
05/25/2007,10:51,1517.75,1518.25,1517.75,1518.00,409,259,668.00
05/25/2007,10:52,1518.00,1518.00,1517.75,1518.00,242,7,249.00
05/25/2007,10:53,1518.00,1518.25,1517.75,1517.75,35,226,261.00
05/25/2007,10:54,1518.00,1518.00,1517.50,1517.75,150,626,776.00
05/25/2007,10:55,1517.75,1517.75,1517.50,1517.50,16,65,81.00
05/25/2007,10:56,1517.50,1517.50,1517.00,1517.00,250,1498,1748.00
05/25/2007,10:57,1517.00,1517.50,1516.75,1517.25,461,740,1201.00
05/25/2007,10:58,1517.25,1517.50,1517.25,1517.25,76,115,191.00
05/25/2007,10:59,1517.25,1517.75,1517.25,1517.50,503,105,608.00
05/25/2007,11:00,1517.75,1517.75,1517.50,1517.50,151,96,247.00
05/25/2007,11:01,1517.50,1517.75,1517.25,1517.25,34,651,685.00
05/25/2007,11:02,1517.25,1517.50,1517.00,1517.00,20,439,459.00
05/25/2007,11:03,1517.00,1517.25,1517.00,1517.00,37,131,168.00
05/25/2007,11:04,1517.00,1517.25,1516.25,1516.25,408,2505,2913.00
05/25/2007,11:05,1516.25,1516.75,1515.75,1516.50,1744,2387,4131.00
05/25/2007,11:06,1516.50,1516.50,1515.50,1515.75,305,2272,2577.00
05/25/2007,11:07,1515.75,1516.00,1515.25,1515.50,710,2388,3098.00
05/25/2007,11:08,1515.25,1515.75,1515.25,1515.50,1165,129,1294.00
05/25/2007,11:09,1515.75,1516.00,1515.50,1516.00,1637,243,1880.00
05/25/2007,11:10,1516.00,1516.00,1515.50,1515.50,17,562,579.00
05/25/2007,11:11,1515.75,1515.75,1514.50,1514.50,1121,4548,5669.00
05/25/2007,11:12,1514.50,1514.50,1513.25,1513.50,2618,7143,9761.00
05/25/2007,11:13,1513.50,1513.75,1513.25,1513.75,875,1726,2601.00
05/25/2007,11:14,1513.50,1514.00,1513.50,1514.00,750,210,960.00
05/25/2007,11:15,1514.00,1514.25,1513.75,1513.75,882,1099,1981.00
05/25/2007,11:16,1513.75,1514.50,1513.75,1514.00,1757,1616,3373.00
05/25/2007,11:17,1514.00,1514.50,1514.00,1514.25,980,374,1354.00
05/25/2007,11:18,1514.25,1514.50,1513.50,1513.75,382,1233,1615.00
05/25/2007,11:19,1514.00,1514.00,1513.50,1514.00,816,1009,1825.00
05/25/2007,11:20,1514.00,1514.50,1513.50,1514.25,2180,611,2791.00
05/25/2007,11:21,1514.25,1514.50,1514.00,1514.25,784,199,983.00
05/25/2007,11:22,1514.00,1514.50,1514.00,1514.50,1200,170,1370.00
05/25/2007,11:23,1514.25,1514.50,1513.75,1514.00,48,740,788.00
05/25/2007,11:24,1513.75,1514.00,1513.50,1513.75,345,1121,1466.00
05/25/2007,11:25,1513.75,1514.50,1513.75,1514.25,1728,281,2009.00
05/25/2007,11:26,1514.00,1514.25,1513.75,1514.00,359,315,674.00
05/25/2007,11:27,1514.25,1514.25,1514.00,1514.00,90,350,440.00
05/25/2007,11:28,1513.75,1513.75,1512.50,1512.75,2423,6124,8547.00
05/25/2007,11:29,1512.75,1512.75,1512.00,1512.75,2450,3394,5844.00
05/25/2007,11:30,1512.50,1513.00,1512.50,1512.75,1435,460,1895.00
05/25/2007,11:31,1512.75,1513.25,1512.75,1513.00,726,364,1090.00
05/25/2007,11:32,1513.25,1513.50,1512.75,1513.25,1024,607,1631.00
05/25/2007,11:33,1513.25,1513.50,1513.00,1513.00,23,356,379.00
05/25/2007,11:34,1513.25,1513.50,1513.25,1513.50,235,513,748.00
05/25/2007,11:35,1513.25,1514.00,1513.25,1513.75,761,412,1173.00
05/25/2007,11:36,1513.50,1513.75,1513.50,1513.75,128,254,382.00
05/25/2007,11:37,1513.75,1514.25,1513.50,1514.00,1117,687,1804.00
05/25/2007,11:38,1514.25,1515.25,1514.00,1515.25,2922,1296,4218.00
05/25/2007,11:39,1515.25,1515.25,1514.75,1514.75,163,620,783.00
05/25/2007,11:40,1514.75,1515.00,1514.75,1515.00,54,66,120.00
05/25/2007,11:41,1514.75,1515.00,1514.75,1514.75,79,206,285.00
05/25/2007,11:42,1514.75,1515.00,1514.00,1514.25,847,2798,3645.00
05/25/2007,11:43,1514.25,1514.50,1514.25,1514.25,9,111,120.00
05/25/2007,11:44,1514.50,1514.50,1514.25,1514.25,26,375,401.00
05/25/2007,11:45,1514.25,1514.50,1514.25,1514.25,18,243,261.00
05/25/2007,11:46,1514.25,1514.50,1514.00,1514.25,623,433,1056.00
05/25/2007,11:47,1514.25,1514.50,1514.25,1514.25,57,42,99.00
05/25/2007,11:48,1514.50,1514.50,1514.25,1514.25,31,110,141.00
05/25/2007,11:49,1514.25,1514.50,1514.25,1514.50,20,77,97.00
05/25/2007,11:50,1514.25,1514.50,1514.25,1514.25,32,146,178.00
05/25/2007,11:51,1514.25,1514.50,1514.00,1514.25,191,103,294.00
05/25/2007,11:52,1514.00,1514.00,1513.75,1514.00,605,331,936.00
05/25/2007,11:53,1514.00,1514.25,1513.75,1514.00,239,176,415.00
05/25/2007,11:54,1514.00,1514.25,1514.00,1514.00,12,100,112.00
05/25/2007,11:55,1514.00,1514.00,1514.00,1514.00,0,148,148.00
05/25/2007,11:56,1514.25,1514.75,1514.00,1514.75,1138,248,1386.00
05/25/2007,11:57,1514.75,1514.75,1514.50,1514.75,246,76,322.00
05/25/2007,11:58,1515.00,1515.00,1514.50,1514.50,46,1193,1239.00
05/25/2007,11:59,1514.25,1514.50,1513.75,1514.00,15,817,832.00
05/25/2007,12:00,1513.75,1514.00,1513.75,1514.00,44,97,141.00
05/25/2007,12:01,1514.00,1514.75,1513.75,1514.75,808,97,905.00
05/25/2007,12:02,1514.75,1514.75,1514.50,1514.75,427,16,443.00
05/25/2007,12:03,1514.75,1515.00,1514.50,1515.00,243,29,272.00
05/25/2007,12:04,1515.00,1515.25,1514.75,1515.00,815,289,1104.00
05/25/2007,12:05,1515.00,1515.50,1514.75,1515.25,576,263,839.00
05/25/2007,12:06,1515.50,1516.00,1515.50,1515.75,2613,1300,3913.00
05/25/2007,12:07,1515.75,1516.00,1515.50,1515.50,479,891,1370.00
05/25/2007,12:08,1515.50,1515.75,1515.50,1515.50,59,116,175.00
05/25/2007,12:09,1515.50,1515.75,1515.50,1515.50,13,73,86.00
05/25/2007,12:10,1515.75,1515.75,1515.25,1515.50,628,719,1347.00
05/25/2007,12:11,1515.50,1516.50,1515.50,1516.50,3686,348,4034.00
05/25/2007,12:12,1516.50,1517.00,1516.25,1516.50,3042,1371,4413.00
05/25/2007,12:13,1516.50,1517.25,1516.50,1517.25,1417,181,1598.00
05/25/2007,12:14,1517.00,1517.50,1517.00,1517.25,667,525,1192.00
05/25/2007,12:15,1517.00,1517.25,1516.25,1516.50,551,2217,2768.00
05/25/2007,12:16,1516.50,1517.00,1516.50,1516.75,741,70,811.00
05/25/2007,12:17,1517.00,1517.50,1516.50,1517.25,1686,893,2579.00
05/25/2007,12:18,1517.25,1518.00,1517.00,1517.00,2071,1366,3437.00
05/25/2007,12:19,1517.00,1517.25,1516.75,1517.00,123,499,622.00
05/25/2007,12:20,1517.00,1517.00,1516.75,1517.00,198,63,261.00
05/25/2007,12:21,1517.00,1517.00,1516.25,1516.50,262,1655,1917.00
05/25/2007,12:22,1516.50,1516.75,1516.50,1516.50,65,101,166.00
05/25/2007,12:23,1516.75,1516.75,1516.50,1516.50,22,540,562.00
05/25/2007,12:24,1516.50,1517.00,1516.50,1517.00,933,46,979.00
05/25/2007,12:25,1517.00,1517.25,1516.75,1517.25,245,11,256.00
05/25/2007,12:26,1517.25,1517.25,1517.00,1517.25,213,25,238.00
05/25/2007,12:27,1517.00,1517.25,1516.75,1517.00,34,311,345.00
05/25/2007,12:28,1516.75,1517.00,1516.75,1516.75,15,424,439.00
05/25/2007,12:29,1516.50,1516.75,1516.25,1516.50,105,493,598.00
05/25/2007,12:30,1516.50,1516.75,1516.50,1516.50,104,54,158.00
05/25/2007,12:31,1516.50,1516.50,1516.25,1516.25,17,123,140.00
05/25/2007,12:32,1516.25,1516.50,1516.25,1516.25,20,89,109.00
05/25/2007,12:33,1516.25,1516.50,1516.00,1516.25,137,409,546.00
05/25/2007,12:34,1516.25,1516.50,1516.00,1516.25,167,321,488.00
05/25/2007,12:35,1516.50,1516.50,1516.00,1516.25,49,253,302.00
05/25/2007,12:36,1516.50,1516.50,1516.25,1516.50,50,5,55.00
05/25/2007,12:37,1516.25,1516.75,1516.25,1516.25,272,266,538.00
05/25/2007,12:38,1516.25,1516.50,1516.25,1516.50,79,42,121.00
05/25/2007,12:39,1516.50,1516.50,1515.75,1515.75,42,1277,1319.00
05/25/2007,12:40,1515.75,1516.00,1515.75,1515.75,96,52,148.00
05/25/2007,12:41,1516.00,1516.00,1515.75,1516.00,45,3,48.00
05/25/2007,12:42,1516.00,1516.00,1515.75,1516.00,95,24,119.00
05/25/2007,12:43,1516.00,1516.00,1515.75,1516.00,949,4,953.00
05/25/2007,12:44,1515.75,1516.00,1515.75,1516.00,21,2,23.00
05/25/2007,12:45,1515.75,1515.75,1515.50,1515.75,32,653,685.00
05/25/2007,12:46,1515.50,1515.75,1515.50,1515.75,11,43,54.00
05/25/2007,12:47,1515.75,1516.00,1515.50,1515.50,369,698,1067.00
05/25/2007,12:48,1515.50,1515.75,1515.25,1515.25,138,1840,1978.00
05/25/2007,12:49,1515.50,1515.50,1515.00,1515.00,144,298,442.00
05/25/2007,12:50,1515.00,1515.50,1515.00,1515.25,327,169,496.00
05/25/2007,12:51,1515.25,1515.50,1515.25,1515.50,174,109,283.00
05/25/2007,12:52,1515.50,1515.50,1515.00,1515.00,11,439,450.00
05/25/2007,12:53,1515.25,1515.25,1515.00,1515.25,765,27,792.00
05/25/2007,12:54,1515.25,1515.50,1515.00,1515.25,70,135,205.00
05/25/2007,12:55,1515.00,1515.50,1515.00,1515.25,218,57,275.00
05/25/2007,12:56,1515.25,1515.50,1515.25,1515.25,10,55,65.00
05/25/2007,12:57,1515.50,1515.50,1515.25,1515.50,74,180,254.00
05/25/2007,12:58,1515.50,1515.75,1515.50,1515.50,958,113,1071.00
05/25/2007,12:59,1515.75,1515.75,1515.25,1515.50,19,195,214.00
05/25/2007,13:00,1515.50,1515.75,1515.25,1515.50,377,21,398.00
05/25/2007,13:01,1515.75,1516.25,1515.50,1516.25,1096,35,1131.00
05/25/2007,13:02,1516.25,1516.75,1516.00,1516.75,1661,189,1850.00
05/25/2007,13:03,1516.75,1517.00,1516.50,1517.00,718,91,809.00
05/25/2007,13:04,1517.00,1517.00,1516.50,1516.75,1266,417,1683.00
05/25/2007,13:05,1516.75,1516.75,1516.25,1516.50,133,419,552.00
05/25/2007,13:06,1516.25,1516.50,1516.00,1516.00,86,589,675.00
05/25/2007,13:07,1516.00,1516.00,1515.25,1515.75,560,1023,1583.00
05/25/2007,13:08,1515.75,1516.50,1515.75,1516.25,827,196,1023.00
05/25/2007,13:09,1516.25,1516.50,1516.00,1516.25,386,226,612.00
05/25/2007,13:10,1516.25,1516.25,1515.50,1515.75,50,895,945.00
05/25/2007,13:11,1515.50,1516.50,1515.25,1516.25,627,1243,1870.00
05/25/2007,13:12,1516.25,1516.25,1516.00,1516.00,77,113,190.00
05/25/2007,13:13,1516.00,1516.00,1515.75,1515.75,6,551,557.00
05/25/2007,13:14,1515.75,1516.00,1515.50,1515.75,99,406,505.00
05/25/2007,13:15,1515.50,1515.75,1515.50,1515.75,145,92,237.00
05/25/2007,13:16,1515.75,1515.75,1515.00,1515.25,462,712,1174.00
05/25/2007,13:17,1515.25,1515.25,1514.50,1514.75,300,2558,2858.00
05/25/2007,13:18,1514.50,1515.25,1514.50,1515.00,1210,914,2124.00
05/25/2007,13:19,1515.00,1515.50,1515.00,1515.25,277,716,993.00
05/25/2007,13:20,1515.25,1515.50,1515.25,1515.50,99,410,509.00
05/25/2007,13:21,1515.25,1515.75,1515.25,1515.50,454,338,792.00
05/25/2007,13:22,1515.75,1515.75,1515.50,1515.75,23,41,64.00
05/25/2007,13:23,1515.75,1516.00,1515.50,1516.00,395,45,440.00
05/25/2007,13:24,1515.75,1516.00,1515.75,1516.00,109,33,142.00
05/25/2007,13:25,1516.00,1516.00,1515.75,1515.75,544,34,578.00
05/25/2007,13:26,1516.00,1516.25,1515.75,1516.25,916,294,1210.00
05/25/2007,13:27,1516.25,1516.25,1516.00,1516.00,13,60,73.00
05/25/2007,13:28,1516.25,1516.25,1516.00,1516.00,197,133,330.00
05/25/2007,13:29,1516.00,1516.00,1515.00,1515.00,35,1176,1211.00
05/25/2007,13:30,1515.25,1515.50,1515.00,1515.50,250,684,934.00
05/25/2007,13:31,1515.50,1515.50,1515.25,1515.25,9,205,214.00
05/25/2007,13:32,1515.50,1515.50,1515.25,1515.25,59,48,107.00
05/25/2007,13:33,1515.25,1515.50,1515.00,1515.25,376,672,1048.00
05/25/2007,13:34,1515.25,1515.75,1515.00,1515.75,680,8,688.00
05/25/2007,13:35,1515.75,1516.00,1515.50,1515.50,498,278,776.00
05/25/2007,13:36,1515.75,1516.25,1515.75,1516.25,799,70,869.00
05/25/2007,13:37,1516.25,1516.50,1516.00,1516.50,524,967,1491.00
05/25/2007,13:38,1516.25,1516.50,1516.00,1516.25,322,487,809.00
05/25/2007,13:39,1516.25,1516.50,1515.75,1515.75,168,900,1068.00
05/25/2007,13:40,1516.00,1516.25,1515.75,1516.25,782,28,810.00
05/25/2007,13:41,1516.00,1516.50,1516.00,1516.50,239,47,286.00
05/25/2007,13:42,1516.50,1517.00,1516.25,1516.75,1837,156,1993.00
05/25/2007,13:43,1517.00,1517.50,1516.75,1517.25,2250,711,2961.00
05/25/2007,13:44,1517.25,1517.25,1517.00,1517.25,567,11,578.00
05/25/2007,13:45,1517.25,1518.25,1517.25,1518.25,3646,645,4291.00
05/25/2007,13:46,1518.25,1518.50,1517.50,1518.00,2263,1519,3782.00
05/25/2007,13:47,1517.75,1518.00,1517.75,1518.00,612,86,698.00
05/25/2007,13:48,1518.00,1518.00,1517.50,1517.75,49,1744,1793.00
05/25/2007,13:49,1517.75,1518.00,1517.50,1517.75,345,654,999.00
05/25/2007,13:50,1517.75,1518.00,1517.50,1517.75,541,189,730.00
05/25/2007,13:51,1517.75,1517.75,1517.50,1517.75,1006,1335,2341.00
05/25/2007,13:52,1517.75,1518.00,1516.50,1516.75,485,2172,2657.00
05/25/2007,13:53,1516.75,1517.25,1516.50,1517.00,1937,1045,2982.00
05/25/2007,13:54,1517.00,1517.25,1516.75,1517.00,820,366,1186.00
05/25/2007,13:55,1517.25,1517.50,1517.00,1517.00,204,632,836.00
05/25/2007,13:56,1517.25,1517.50,1517.00,1517.00,366,333,699.00
05/25/2007,13:57,1517.25,1517.25,1517.00,1517.00,24,7,31.00
05/25/2007,13:58,1517.25,1517.50,1517.00,1517.50,746,89,835.00
05/25/2007,13:59,1517.50,1518.25,1517.50,1518.25,1801,351,2152.00
05/25/2007,14:00,1518.25,1518.25,1517.25,1517.50,1633,2147,3780.00
05/25/2007,14:01,1517.50,1517.75,1517.25,1517.50,514,554,1068.00
05/25/2007,14:02,1517.50,1518.00,1517.50,1517.50,547,598,1145.00
05/25/2007,14:03,1517.75,1518.00,1517.50,1517.75,257,95,352.00
05/25/2007,14:04,1517.75,1517.75,1517.50,1517.50,38,9,47.00
05/25/2007,14:05,1517.75,1517.75,1517.50,1517.75,495,14,509.00
05/25/2007,14:06,1517.50,1517.75,1517.25,1517.50,495,488,983.00
05/25/2007,14:07,1517.50,1517.75,1517.50,1517.50,34,123,157.00
05/25/2007,14:08,1517.75,1517.75,1517.25,1517.50,73,274,347.00
05/25/2007,14:09,1517.50,1517.75,1517.50,1517.50,19,67,86.00
05/25/2007,14:10,1517.75,1518.00,1517.50,1517.75,480,688,1168.00
05/25/2007,14:11,1517.75,1518.50,1517.75,1518.25,1335,398,1733.00
05/25/2007,14:12,1518.50,1518.50,1518.00,1518.00,1322,1182,2504.00
05/25/2007,14:13,1518.00,1518.50,1517.50,1517.75,926,2480,3406.00
05/25/2007,14:14,1518.00,1518.00,1517.50,1517.75,739,881,1620.00
05/25/2007,14:15,1517.75,1518.00,1517.00,1517.25,786,2314,3100.00
05/25/2007,14:16,1517.25,1517.25,1517.00,1517.25,1686,257,1943.00
05/25/2007,14:17,1517.25,1517.75,1517.25,1517.75,627,118,745.00
05/25/2007,14:18,1517.50,1517.75,1517.50,1517.75,100,223,323.00
05/25/2007,14:19,1517.75,1517.75,1517.25,1517.25,76,646,722.00
05/25/2007,14:20,1517.25,1517.50,1517.25,1517.25,23,620,643.00
05/25/2007,14:21,1517.50,1517.50,1516.75,1516.75,92,853,945.00
05/25/2007,14:22,1516.75,1516.75,1516.25,1516.75,1024,2342,3366.00
05/25/2007,14:23,1516.75,1517.25,1516.50,1517.00,1376,1037,2413.00
05/25/2007,14:24,1517.00,1517.25,1517.00,1517.00,109,127,236.00
05/25/2007,14:25,1517.00,1517.50,1517.00,1517.25,485,512,997.00
05/25/2007,14:26,1517.25,1517.50,1517.00,1517.25,160,101,261.00
05/25/2007,14:27,1517.25,1517.50,1517.25,1517.50,23,222,245.00
05/25/2007,14:28,1517.25,1517.75,1517.25,1517.50,1435,293,1728.00
05/25/2007,14:29,1517.50,1517.75,1517.00,1517.75,576,930,1506.00
05/25/2007,14:30,1517.50,1517.75,1517.00,1517.25,71,1180,1251.00
05/25/2007,14:31,1517.25,1518.00,1517.25,1517.75,564,491,1055.00
05/25/2007,14:32,1517.75,1517.75,1517.00,1517.25,387,2639,3026.00
05/25/2007,14:33,1517.25,1517.50,1517.00,1517.25,628,426,1054.00
05/25/2007,14:34,1517.50,1517.50,1517.25,1517.50,34,17,51.00
05/25/2007,14:35,1517.50,1517.75,1517.25,1517.50,400,878,1278.00
05/25/2007,14:36,1517.50,1518.00,1517.50,1517.75,978,579,1557.00
05/25/2007,14:37,1517.75,1518.00,1517.50,1517.75,754,536,1290.00
05/25/2007,14:38,1517.75,1517.75,1517.25,1517.25,51,1599,1650.00
05/25/2007,14:39,1517.50,1517.50,1517.25,1517.25,134,235,369.00
05/25/2007,14:40,1517.50,1517.50,1517.25,1517.50,606,72,678.00
05/25/2007,14:41,1517.50,1518.00,1517.00,1517.75,2051,2538,4589.00
05/25/2007,14:42,1517.75,1517.75,1517.50,1517.75,579,411,990.00
05/25/2007,14:43,1517.75,1517.75,1517.25,1517.50,352,715,1067.00
05/25/2007,14:44,1517.75,1517.75,1517.50,1517.75,93,433,526.00
05/25/2007,14:45,1517.50,1517.75,1517.50,1517.50,120,157,277.00
05/25/2007,14:46,1517.50,1517.50,1517.25,1517.25,237,861,1098.00
05/25/2007,14:47,1517.50,1517.75,1517.25,1517.50,889,617,1506.00
05/25/2007,14:48,1517.50,1517.75,1517.50,1517.50,294,148,442.00
05/25/2007,14:49,1517.75,1517.75,1517.50,1517.75,66,71,137.00
05/25/2007,14:50,1517.75,1518.00,1517.50,1518.00,1006,80,1086.00
05/25/2007,14:51,1518.00,1518.75,1518.00,1518.25,4111,1360,5471.00
05/25/2007,14:52,1518.25,1518.75,1518.25,1518.75,2371,201,2572.00
05/25/2007,14:53,1518.50,1519.00,1518.50,1518.50,2211,1193,3404.00
05/25/2007,14:54,1518.50,1518.50,1518.25,1518.50,219,1551,1770.00
05/25/2007,14:55,1518.25,1518.50,1518.00,1518.25,1172,1131,2303.00
05/25/2007,14:56,1518.50,1518.75,1518.25,1518.50,1469,438,1907.00
05/25/2007,14:57,1518.75,1518.75,1518.50,1518.50,219,1540,1759.00
05/25/2007,14:58,1518.50,1519.00,1518.50,1519.00,3297,1480,4777.00
05/25/2007,14:59,1518.75,1519.00,1518.50,1518.75,3522,1945,5467.00
05/25/2007,15:00,1518.75,1519.00,1518.50,1519.00,4612,5080,9692.00
05/25/2007,15:01,1518.75,1519.00,1517.75,1517.75,3855,9518,13373.00
05/25/2007,15:02,1517.75,1518.00,1517.50,1517.75,1320,2411,3731.00
05/25/2007,15:03,1517.75,1517.75,1517.50,1517.50,332,607,939.00
05/25/2007,15:04,1517.50,1517.75,1517.50,1517.50,168,624,792.00
05/25/2007,15:05,1517.50,1517.75,1517.50,1517.50,157,1771,1928.00
05/25/2007,15:06,1517.75,1517.75,1517.25,1517.50,1231,1299,2530.00
05/25/2007,15:07,1517.50,1517.75,1517.50,1517.50,168,1079,1247.00
05/25/2007,15:08,1517.75,1517.75,1517.50,1517.75,265,790,1055.00
05/25/2007,15:09,1517.50,1517.75,1517.50,1517.50,232,609,841.00
05/25/2007,15:10,1517.50,1518.00,1517.50,1517.75,1287,355,1642.00
05/25/2007,15:11,1518.00,1518.00,1517.75,1517.75,125,508,633.00
05/25/2007,15:12,1517.75,1518.25,1517.75,1518.00,3168,527,3695.00
05/25/2007,15:13,1518.00,1518.00,1517.75,1518.00,378,165,543.00
05/25/2007,15:14,1518.00,1518.00,1517.75,1518.00,858,106,964.00
05/25/2007,15:15,1517.75,1518.00,1517.00,1517.25,3008,5799,8807.00
05/27/2007,17:01,1517.50,1517.75,1517.25,1517.50,24,9,33.00
05/27/2007,17:02,1517.50,1517.50,1517.50,1517.50,0,6,6.00
05/27/2007,17:03,1517.50,1517.75,1517.50,1517.50,10,4,14.00
05/27/2007,17:04,1517.75,1517.75,1517.75,1517.75,5,0,5.00
05/27/2007,17:05,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/27/2007,17:07,1517.75,1517.75,1517.75,1517.75,15,0,15.00
05/27/2007,17:08,1517.75,1518.00,1517.75,1518.00,19,0,19.00
05/27/2007,17:09,1518.00,1518.25,1518.00,1518.25,19,0,19.00
05/27/2007,17:10,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/27/2007,17:11,1518.25,1518.25,1518.25,1518.25,40,0,40.00
05/27/2007,17:12,1518.50,1518.50,1518.50,1518.50,11,0,11.00
05/27/2007,17:13,1518.50,1518.50,1518.25,1518.25,3,13,16.00
05/27/2007,17:16,1518.25,1518.25,1518.00,1518.00,0,3,3.00
05/27/2007,17:22,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/27/2007,17:25,1518.00,1518.00,1518.00,1518.00,0,4,4.00
05/27/2007,17:27,1518.25,1518.25,1518.25,1518.25,7,0,7.00
05/27/2007,17:31,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/27/2007,17:32,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/27/2007,17:33,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/27/2007,17:34,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/27/2007,17:36,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/27/2007,17:37,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/27/2007,17:38,1518.25,1518.25,1518.25,1518.25,20,0,20.00
05/27/2007,17:41,1518.25,1518.25,1518.25,1518.25,10,0,10.00
05/27/2007,17:46,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/27/2007,17:52,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/27/2007,17:53,1518.25,1518.25,1518.25,1518.25,11,0,11.00
05/27/2007,17:54,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/27/2007,17:55,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,17:58,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,17:59,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,18:01,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,18:02,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/27/2007,18:05,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,18:06,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,18:07,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,18:10,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,18:12,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,18:18,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/27/2007,18:19,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,18:20,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/27/2007,18:36,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,18:42,1518.25,1518.25,1518.25,1518.25,0,29,29.00
05/27/2007,18:43,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,18:46,1518.00,1518.00,1518.00,1518.00,0,16,16.00
05/27/2007,18:49,1518.00,1518.00,1518.00,1518.00,0,3,3.00
05/27/2007,18:52,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/27/2007,18:53,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/27/2007,18:55,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/27/2007,19:04,1517.75,1517.75,1517.75,1517.75,0,15,15.00
05/27/2007,19:05,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/27/2007,19:07,1517.75,1517.75,1517.75,1517.75,0,7,7.00
05/27/2007,19:08,1517.75,1518.00,1517.75,1518.00,86,6,92.00
05/27/2007,19:09,1518.00,1518.25,1518.00,1518.25,153,0,153.00
05/27/2007,19:10,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/27/2007,19:11,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/27/2007,19:12,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/27/2007,19:14,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/27/2007,19:17,1518.25,1518.25,1518.25,1518.25,45,0,45.00
05/27/2007,19:19,1518.25,1518.25,1518.25,1518.25,12,0,12.00
05/27/2007,19:24,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/27/2007,19:25,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/27/2007,19:29,1518.25,1518.25,1518.25,1518.25,10,0,10.00
05/27/2007,19:30,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/27/2007,19:33,1518.25,1518.50,1518.25,1518.50,150,0,150.00
05/27/2007,19:35,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,19:39,1518.25,1518.25,1518.25,1518.25,0,3,3.00
05/27/2007,19:40,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,19:43,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,19:45,1518.25,1518.25,1518.25,1518.25,0,25,25.00
05/27/2007,19:46,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,19:47,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,19:48,1518.50,1518.50,1518.50,1518.50,10,0,10.00
05/27/2007,19:57,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,19:58,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/27/2007,19:59,1518.25,1518.25,1518.25,1518.25,0,10,10.00
05/27/2007,20:00,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,20:01,1518.50,1518.50,1518.50,1518.50,3,0,3.00
05/27/2007,20:02,1518.50,1518.50,1518.50,1518.50,6,0,6.00
05/27/2007,20:04,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,20:06,1518.25,1518.25,1518.25,1518.25,0,19,19.00
05/27/2007,20:09,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,20:13,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/27/2007,20:24,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,20:31,1518.25,1518.25,1518.25,1518.25,0,25,25.00
05/27/2007,20:32,1518.25,1518.25,1518.25,1518.25,0,3,3.00
05/27/2007,20:37,1518.50,1518.50,1518.50,1518.50,11,0,11.00
05/27/2007,20:50,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/27/2007,20:53,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,20:56,1518.50,1518.50,1518.50,1518.50,96,0,96.00
05/27/2007,20:57,1518.50,1518.50,1518.50,1518.50,5,0,5.00
05/27/2007,20:58,1518.50,1518.50,1518.50,1518.50,19,0,19.00
05/27/2007,21:01,1518.50,1518.50,1518.50,1518.50,10,0,10.00
05/27/2007,21:02,1518.50,1518.50,1518.50,1518.50,4,0,4.00
05/27/2007,21:04,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,21:12,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,21:13,1518.50,1518.50,1518.25,1518.25,1,2,3.00
05/27/2007,21:29,1518.50,1518.50,1518.50,1518.50,3,0,3.00
05/27/2007,21:31,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,21:36,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,21:39,1518.50,1518.50,1518.50,1518.50,5,0,5.00
05/27/2007,21:44,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/27/2007,21:48,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,21:52,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/27/2007,21:56,1518.50,1518.50,1518.50,1518.50,30,0,30.00
05/27/2007,21:58,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,21:59,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,22:02,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,22:03,1518.50,1518.50,1518.50,1518.50,5,0,5.00
05/27/2007,22:10,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/27/2007,22:15,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,22:17,1518.50,1519.00,1518.50,1518.75,126,5,131.00
05/27/2007,22:26,1518.75,1518.75,1518.75,1518.75,0,6,6.00
05/27/2007,22:28,1518.75,1518.75,1518.75,1518.75,0,6,6.00
05/27/2007,22:29,1518.75,1518.75,1518.75,1518.75,0,1,1.00
05/27/2007,22:30,1519.00,1519.00,1519.00,1519.00,25,0,25.00
05/27/2007,22:31,1518.75,1518.75,1518.75,1518.75,0,5,5.00
05/27/2007,22:32,1518.75,1518.75,1518.75,1518.75,0,1,1.00
05/27/2007,22:39,1518.75,1518.75,1518.75,1518.75,0,2,2.00
05/27/2007,22:41,1518.75,1519.00,1518.75,1519.00,49,3,52.00
05/27/2007,22:49,1518.75,1518.75,1518.75,1518.75,0,1,1.00
05/27/2007,22:50,1518.75,1518.75,1518.75,1518.75,0,7,7.00
05/27/2007,22:51,1519.00,1519.00,1519.00,1519.00,1,0,1.00
05/27/2007,22:53,1518.50,1518.50,1518.50,1518.50,0,20,20.00
05/27/2007,22:54,1518.50,1518.50,1518.50,1518.50,0,2,2.00
05/27/2007,22:55,1518.50,1518.50,1518.50,1518.50,0,1,1.00
05/27/2007,23:07,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/27/2007,23:11,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,23:13,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/27/2007,23:15,1518.25,1518.25,1518.25,1518.25,0,20,20.00
05/27/2007,23:19,1518.00,1518.00,1518.00,1518.00,0,28,28.00
05/27/2007,23:24,1518.00,1518.00,1518.00,1518.00,0,4,4.00
05/27/2007,23:25,1518.00,1518.00,1518.00,1518.00,0,4,4.00
05/27/2007,23:30,1518.00,1518.00,1518.00,1518.00,0,26,26.00
05/27/2007,23:34,1517.75,1517.75,1517.75,1517.75,0,58,58.00
05/27/2007,23:37,1517.75,1517.75,1517.75,1517.75,0,4,4.00
05/27/2007,23:42,1517.50,1517.50,1517.50,1517.50,0,3,3.00
05/27/2007,23:44,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/27/2007,23:47,1517.75,1517.75,1517.75,1517.75,4,0,4.00
05/27/2007,23:56,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/28/2007,00:00,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/28/2007,00:01,1517.75,1517.75,1517.50,1517.50,1,1,2.00
05/28/2007,00:04,1517.75,1517.75,1517.75,1517.75,3,0,3.00
05/28/2007,00:08,1517.75,1517.75,1517.75,1517.75,4,0,4.00
05/28/2007,00:15,1517.75,1517.75,1517.75,1517.75,21,0,21.00
05/28/2007,00:17,1517.75,1517.75,1517.50,1517.50,2,4,6.00
05/28/2007,00:18,1517.75,1517.75,1517.75,1517.75,3,0,3.00
05/28/2007,00:20,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,00:22,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,00:26,1517.75,1517.75,1517.75,1517.75,17,0,17.00
05/28/2007,00:30,1517.75,1517.75,1517.75,1517.75,17,0,17.00
05/28/2007,00:35,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,00:44,1517.75,1517.75,1517.75,1517.75,5,0,5.00
05/28/2007,00:45,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,00:46,1517.75,1518.00,1517.75,1518.00,85,0,85.00
05/28/2007,00:47,1517.75,1517.75,1517.75,1517.75,0,5,5.00
05/28/2007,00:49,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,00:50,1517.75,1517.75,1517.75,1517.75,0,17,17.00
05/28/2007,00:51,1517.75,1517.75,1517.75,1517.75,0,4,4.00
05/28/2007,00:56,1518.00,1518.00,1518.00,1518.00,18,0,18.00
05/28/2007,00:57,1518.25,1518.25,1518.25,1518.25,49,0,49.00
05/28/2007,00:58,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/28/2007,00:59,1518.50,1518.50,1518.50,1518.50,31,0,31.00
05/28/2007,01:00,1518.50,1518.50,1518.50,1518.50,9,0,9.00
05/28/2007,01:01,1518.50,1518.50,1518.25,1518.25,2,2,4.00
05/28/2007,01:03,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,01:10,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,01:17,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,01:18,1518.25,1518.25,1518.25,1518.25,0,4,4.00
05/28/2007,01:34,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,01:42,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/28/2007,01:45,1518.25,1518.50,1518.25,1518.25,1,16,17.00
05/28/2007,01:46,1518.25,1518.25,1518.25,1518.25,0,9,9.00
05/28/2007,01:52,1518.50,1518.50,1518.50,1518.50,4,0,4.00
05/28/2007,01:53,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/28/2007,01:57,1518.25,1518.25,1518.00,1518.00,0,23,23.00
05/28/2007,02:02,1518.00,1518.00,1518.00,1518.00,0,16,16.00
05/28/2007,02:03,1518.00,1518.00,1518.00,1518.00,0,4,4.00
05/28/2007,02:05,1518.00,1518.00,1518.00,1518.00,0,8,8.00
05/28/2007,02:06,1518.00,1518.00,1518.00,1518.00,0,4,4.00
05/28/2007,02:07,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,02:08,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,02:10,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/28/2007,02:12,1517.75,1517.75,1517.75,1517.75,0,16,16.00
05/28/2007,02:14,1517.75,1517.75,1517.75,1517.75,0,5,5.00
05/28/2007,02:15,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,02:16,1517.75,1517.75,1517.75,1517.75,13,0,13.00
05/28/2007,02:17,1517.75,1517.75,1517.75,1517.75,3,0,3.00
05/28/2007,02:23,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,02:25,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,02:26,1517.75,1518.00,1517.75,1517.75,9,25,34.00
05/28/2007,02:28,1517.75,1517.75,1517.50,1517.50,0,4,4.00
05/28/2007,02:30,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,02:31,1517.75,1517.75,1517.50,1517.50,2,1,3.00
05/28/2007,02:32,1517.75,1517.75,1517.75,1517.75,16,0,16.00
05/28/2007,02:33,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,02:36,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,02:50,1517.75,1517.75,1517.75,1517.75,0,12,12.00
05/28/2007,02:52,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,02:59,1517.75,1517.75,1517.75,1517.75,0,4,4.00
05/28/2007,03:00,1517.75,1517.75,1517.75,1517.75,0,6,6.00
05/28/2007,03:03,1517.75,1517.75,1517.75,1517.75,0,7,7.00
05/28/2007,03:04,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,03:10,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,03:13,1517.75,1517.75,1517.75,1517.75,0,6,6.00
05/28/2007,03:14,1517.50,1517.50,1517.50,1517.50,0,196,196.00
05/28/2007,03:19,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/28/2007,03:22,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/28/2007,03:23,1517.50,1517.50,1517.50,1517.50,0,4,4.00
05/28/2007,03:24,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/28/2007,03:25,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,03:26,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/28/2007,03:28,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/28/2007,03:30,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,03:31,1517.25,1517.50,1517.25,1517.50,116,25,141.00
05/28/2007,03:32,1517.50,1517.50,1517.50,1517.50,6,0,6.00
05/28/2007,03:33,1517.50,1517.50,1517.25,1517.25,65,14,79.00
05/28/2007,03:34,1517.50,1517.50,1517.50,1517.50,10,0,10.00
05/28/2007,03:37,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,03:39,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,03:40,1517.25,1517.25,1517.25,1517.25,0,5,5.00
05/28/2007,03:41,1517.50,1517.50,1517.50,1517.50,20,0,20.00
05/28/2007,03:42,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,03:43,1517.50,1517.50,1517.50,1517.50,21,0,21.00
05/28/2007,03:47,1517.50,1517.50,1517.50,1517.50,6,0,6.00
05/28/2007,03:52,1517.50,1517.50,1517.25,1517.25,5,12,17.00
05/28/2007,03:53,1517.25,1517.25,1517.25,1517.25,0,25,25.00
05/28/2007,03:54,1517.25,1517.25,1517.25,1517.25,0,14,14.00
05/28/2007,03:55,1517.25,1517.25,1517.25,1517.25,0,3,3.00
05/28/2007,03:56,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/28/2007,04:00,1517.25,1517.25,1517.25,1517.25,0,2,2.00
05/28/2007,04:01,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/28/2007,04:02,1517.00,1517.25,1517.00,1517.00,2,66,68.00
05/28/2007,04:03,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/28/2007,04:06,1517.00,1517.00,1517.00,1517.00,0,17,17.00
05/28/2007,04:11,1517.00,1517.00,1517.00,1517.00,0,16,16.00
05/28/2007,04:12,1517.25,1517.25,1517.25,1517.25,5,0,5.00
05/28/2007,04:13,1517.00,1517.00,1517.00,1517.00,0,16,16.00
05/28/2007,04:14,1517.00,1517.00,1517.00,1517.00,0,14,14.00
05/28/2007,04:15,1517.00,1517.25,1517.00,1517.25,4,5,9.00
05/28/2007,04:16,1517.00,1517.00,1517.00,1517.00,0,18,18.00
05/28/2007,04:17,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/28/2007,04:18,1517.00,1517.00,1517.00,1517.00,0,4,4.00
05/28/2007,04:19,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/28/2007,04:21,1516.75,1516.75,1516.25,1516.25,14,174,188.00
05/28/2007,04:22,1516.50,1516.50,1516.50,1516.50,19,0,19.00
05/28/2007,04:23,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/28/2007,04:24,1516.25,1516.25,1516.25,1516.25,0,77,77.00
05/28/2007,04:25,1516.25,1516.25,1516.25,1516.25,0,26,26.00
05/28/2007,04:26,1516.25,1516.25,1516.25,1516.25,0,1,1.00
05/28/2007,04:28,1516.25,1516.25,1516.25,1516.25,0,16,16.00
05/28/2007,04:30,1516.50,1516.50,1516.25,1516.25,69,36,105.00
05/28/2007,04:31,1516.25,1516.25,1516.25,1516.25,0,7,7.00
05/28/2007,04:33,1516.25,1516.50,1516.25,1516.50,4,7,11.00
05/28/2007,04:34,1516.25,1516.25,1516.25,1516.25,0,2,2.00
05/28/2007,04:35,1516.25,1516.50,1516.25,1516.25,1,11,12.00
05/28/2007,04:36,1516.25,1516.50,1516.25,1516.50,28,4,32.00
05/28/2007,04:37,1516.50,1516.50,1516.50,1516.50,30,0,30.00
05/28/2007,04:39,1516.25,1516.25,1516.25,1516.25,0,17,17.00
05/28/2007,04:42,1516.25,1516.50,1516.25,1516.50,1,11,12.00
05/28/2007,04:45,1516.50,1516.50,1516.50,1516.50,4,0,4.00
05/28/2007,04:46,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/28/2007,04:49,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/28/2007,04:50,1516.25,1516.25,1516.25,1516.25,0,25,25.00
05/28/2007,04:51,1516.25,1516.25,1516.25,1516.25,0,2,2.00
05/28/2007,04:53,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/28/2007,04:54,1516.50,1516.50,1516.50,1516.50,52,0,52.00
05/28/2007,04:55,1516.50,1516.75,1516.50,1516.50,29,1,30.00
05/28/2007,04:59,1516.75,1516.75,1516.50,1516.50,3,23,26.00
05/28/2007,05:00,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/28/2007,05:02,1516.25,1516.25,1516.25,1516.25,0,52,52.00
05/28/2007,05:03,1516.25,1516.25,1516.25,1516.25,0,35,35.00
05/28/2007,05:11,1516.25,1516.25,1516.25,1516.25,0,5,5.00
05/28/2007,05:13,1516.50,1516.50,1516.50,1516.50,2,0,2.00
05/28/2007,05:15,1516.50,1516.50,1516.50,1516.50,18,0,18.00
05/28/2007,05:16,1516.50,1516.50,1516.25,1516.25,15,10,25.00
05/28/2007,05:18,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/28/2007,05:20,1516.50,1516.50,1516.50,1516.50,5,0,5.00
05/28/2007,05:23,1516.50,1516.50,1516.50,1516.50,18,0,18.00
05/28/2007,05:24,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,05:25,1516.75,1516.75,1516.75,1516.75,7,0,7.00
05/28/2007,05:26,1516.50,1516.50,1516.50,1516.50,0,6,6.00
05/28/2007,05:29,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/28/2007,05:31,1516.50,1516.75,1516.50,1516.75,1,43,44.00
05/28/2007,05:32,1516.75,1516.75,1516.75,1516.75,19,0,19.00
05/28/2007,05:34,1516.75,1516.75,1516.50,1516.50,1,2,3.00
05/28/2007,05:35,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/28/2007,05:38,1516.75,1516.75,1516.75,1516.75,13,0,13.00
05/28/2007,05:40,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,05:41,1516.75,1516.75,1516.75,1516.75,6,0,6.00
05/28/2007,05:42,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,05:43,1516.75,1517.00,1516.75,1516.75,22,4,26.00
05/28/2007,05:47,1516.75,1516.75,1516.75,1516.75,0,4,4.00
05/28/2007,05:48,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/28/2007,05:49,1516.75,1516.75,1516.75,1516.75,0,2,2.00
05/28/2007,05:50,1516.75,1516.75,1516.75,1516.75,0,2,2.00
05/28/2007,05:52,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,05:55,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,05:59,1516.75,1516.75,1516.50,1516.75,1,11,12.00
05/28/2007,06:00,1516.75,1516.75,1516.75,1516.75,25,0,25.00
05/28/2007,06:01,1516.75,1516.75,1516.75,1516.75,9,0,9.00
05/28/2007,06:02,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/28/2007,06:07,1517.00,1517.00,1516.75,1516.75,1,7,8.00
05/28/2007,06:08,1516.75,1516.75,1516.75,1516.75,0,8,8.00
05/28/2007,06:19,1516.50,1516.50,1516.50,1516.50,0,10,10.00
05/28/2007,06:20,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,06:29,1516.75,1516.75,1516.75,1516.75,15,0,15.00
05/28/2007,06:30,1516.75,1516.75,1516.75,1516.75,21,0,21.00
05/28/2007,06:31,1516.75,1516.75,1516.75,1516.75,6,0,6.00
05/28/2007,06:36,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,06:38,1516.50,1516.50,1516.50,1516.50,0,150,150.00
05/28/2007,06:39,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/28/2007,06:40,1516.75,1516.75,1516.50,1516.50,1,1,2.00
05/28/2007,06:42,1516.50,1516.50,1516.50,1516.50,0,6,6.00
05/28/2007,06:44,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/28/2007,06:47,1516.50,1516.50,1516.50,1516.50,0,1,1.00
05/28/2007,06:51,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,07:00,1516.75,1516.75,1516.75,1516.75,77,0,77.00
05/28/2007,07:09,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,07:10,1516.75,1516.75,1516.75,1516.75,1,0,1.00
05/28/2007,07:19,1516.75,1516.75,1516.75,1516.75,2,0,2.00
05/28/2007,07:25,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/28/2007,07:26,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/28/2007,07:33,1517.00,1517.00,1517.00,1517.00,4,0,4.00
05/28/2007,07:35,1517.00,1517.00,1517.00,1517.00,22,0,22.00
05/28/2007,07:37,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/28/2007,07:39,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/28/2007,07:42,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/28/2007,07:47,1517.00,1517.00,1517.00,1517.00,1,0,1.00
05/28/2007,07:50,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,07:51,1516.75,1516.75,1516.75,1516.75,0,10,10.00
05/28/2007,07:52,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/28/2007,07:54,1516.75,1517.00,1516.75,1517.00,1,100,101.00
05/28/2007,07:55,1516.75,1516.75,1516.75,1516.75,0,9,9.00
05/28/2007,07:56,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,07:58,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,08:16,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/28/2007,08:17,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,08:19,1516.75,1516.75,1516.75,1516.75,0,1,1.00
05/28/2007,08:33,1516.75,1517.00,1516.75,1516.75,2,63,65.00
05/28/2007,08:34,1517.00,1517.00,1517.00,1517.00,16,0,16.00
05/28/2007,08:37,1516.75,1516.75,1516.75,1516.75,0,51,51.00
05/28/2007,08:39,1517.00,1517.00,1517.00,1517.00,30,0,30.00
05/28/2007,08:40,1516.75,1517.00,1516.75,1517.00,127,3,130.00
05/28/2007,08:42,1517.00,1517.00,1517.00,1517.00,33,0,33.00
05/28/2007,08:43,1517.00,1517.50,1517.00,1517.25,134,100,234.00
05/28/2007,08:44,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/28/2007,08:47,1517.25,1517.25,1517.25,1517.25,0,8,8.00
05/28/2007,08:48,1517.50,1517.50,1517.50,1517.50,27,0,27.00
05/28/2007,08:49,1517.75,1517.75,1517.75,1517.75,71,0,71.00
05/28/2007,08:50,1517.75,1517.75,1517.75,1517.75,6,0,6.00
05/28/2007,08:51,1517.75,1517.75,1517.75,1517.75,16,0,16.00
05/28/2007,08:52,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/28/2007,08:53,1517.75,1518.00,1517.75,1517.75,5,2,7.00
05/28/2007,08:54,1517.75,1517.75,1517.75,1517.75,0,12,12.00
05/28/2007,08:55,1517.75,1517.75,1517.75,1517.75,0,20,20.00
05/28/2007,08:56,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,08:57,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/28/2007,08:59,1517.75,1518.00,1517.75,1518.00,1,1,2.00
05/28/2007,09:00,1517.75,1517.75,1517.75,1517.75,0,5,5.00
05/28/2007,09:01,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,09:03,1517.75,1517.75,1517.75,1517.75,0,8,8.00
05/28/2007,09:04,1517.75,1517.75,1517.75,1517.75,0,6,6.00
05/28/2007,09:05,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,09:09,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/28/2007,09:13,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,09:14,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,09:15,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,09:16,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,09:17,1517.50,1517.50,1517.25,1517.25,0,188,188.00
05/28/2007,09:18,1517.25,1517.25,1517.25,1517.25,0,2,2.00
05/28/2007,09:21,1517.25,1517.25,1517.25,1517.25,0,11,11.00
05/28/2007,09:22,1517.50,1517.50,1517.25,1517.25,51,14,65.00
05/28/2007,09:24,1517.25,1517.50,1517.25,1517.50,42,3,45.00
05/28/2007,09:26,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/28/2007,09:27,1517.50,1517.50,1517.50,1517.50,12,0,12.00
05/28/2007,09:28,1517.50,1517.50,1517.50,1517.50,10,0,10.00
05/28/2007,09:30,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/28/2007,09:31,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,09:32,1517.50,1517.50,1517.50,1517.50,71,0,71.00
05/28/2007,09:33,1517.50,1517.50,1517.50,1517.50,40,0,40.00
05/28/2007,09:34,1517.50,1517.50,1517.50,1517.50,61,0,61.00
05/28/2007,09:35,1517.50,1517.50,1517.50,1517.50,9,0,9.00
05/28/2007,09:36,1517.50,1517.50,1517.50,1517.50,50,0,50.00
05/28/2007,09:37,1517.50,1517.50,1517.25,1517.50,52,9,61.00
05/28/2007,09:38,1517.75,1517.75,1517.50,1517.50,30,22,52.00
05/28/2007,09:39,1517.25,1517.50,1517.25,1517.50,3,1,4.00
05/28/2007,09:40,1517.50,1517.50,1517.50,1517.50,13,0,13.00
05/28/2007,09:41,1517.50,1517.50,1517.50,1517.50,12,0,12.00
05/28/2007,09:42,1517.50,1517.50,1517.50,1517.50,2,0,2.00
05/28/2007,09:44,1517.75,1517.75,1517.50,1517.75,20,1,21.00
05/28/2007,09:46,1517.50,1517.75,1517.50,1517.75,1,1,2.00
05/28/2007,09:53,1517.75,1517.75,1517.75,1517.75,4,0,4.00
05/28/2007,09:54,1517.75,1517.75,1517.50,1517.50,3,3,6.00
05/28/2007,09:57,1517.50,1517.50,1517.50,1517.50,0,13,13.00
05/28/2007,10:01,1517.75,1517.75,1517.50,1517.75,37,1,38.00
05/28/2007,10:05,1518.00,1518.00,1518.00,1518.00,10,0,10.00
05/28/2007,10:06,1517.75,1518.00,1517.75,1518.00,4,15,19.00
05/28/2007,10:07,1518.00,1518.25,1518.00,1518.25,109,0,109.00
05/28/2007,10:08,1518.25,1518.25,1518.25,1518.25,32,0,32.00
05/28/2007,10:09,1518.25,1518.25,1518.25,1518.25,50,0,50.00
05/28/2007,10:10,1518.50,1518.50,1518.25,1518.50,9,2,11.00
05/28/2007,10:11,1518.25,1518.25,1518.25,1518.25,0,23,23.00
05/28/2007,10:13,1518.25,1518.25,1518.25,1518.25,0,40,40.00
05/28/2007,10:14,1518.25,1518.25,1518.25,1518.25,0,28,28.00
05/28/2007,10:17,1518.50,1518.50,1518.25,1518.50,3,20,23.00
05/28/2007,10:18,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/28/2007,10:19,1518.25,1518.25,1518.25,1518.25,0,21,21.00
05/28/2007,10:20,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,10:21,1518.25,1518.25,1518.25,1518.25,0,20,20.00
05/28/2007,10:23,1518.25,1518.25,1518.25,1518.25,0,20,20.00
05/28/2007,10:24,1518.50,1518.50,1518.25,1518.25,2,40,42.00
05/28/2007,10:25,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/28/2007,10:26,1518.25,1518.25,1518.25,1518.25,0,89,89.00
05/28/2007,10:27,1518.25,1518.50,1518.25,1518.50,15,13,28.00
05/28/2007,10:29,1518.50,1518.50,1518.25,1518.50,98,18,116.00
05/28/2007,10:30,1518.25,1518.25,1518.25,1518.25,0,61,61.00
05/28/2007,17:01,1518.00,1518.25,1518.00,1518.25,42,37,79.00
05/28/2007,17:02,1518.25,1518.50,1518.25,1518.50,12,0,12.00
05/28/2007,17:03,1518.50,1518.75,1518.50,1518.50,17,7,24.00
05/28/2007,17:04,1518.50,1518.50,1518.50,1518.50,0,12,12.00
05/28/2007,17:05,1518.50,1518.50,1518.00,1518.50,4,101,105.00
05/28/2007,17:07,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/28/2007,17:08,1518.25,1518.25,1518.00,1518.00,0,142,142.00
05/28/2007,17:09,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,17:12,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/28/2007,17:15,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,17:23,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/28/2007,17:25,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,17:26,1518.00,1518.00,1518.00,1518.00,0,15,15.00
05/28/2007,17:27,1518.00,1518.00,1518.00,1518.00,0,5,5.00
05/28/2007,17:29,1518.00,1518.00,1518.00,1518.00,0,25,25.00
05/28/2007,17:30,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,17:33,1518.00,1518.00,1518.00,1518.00,0,29,29.00
05/28/2007,17:34,1518.00,1518.00,1517.75,1517.75,0,10,10.00
05/28/2007,17:35,1517.75,1517.75,1517.75,1517.75,0,3,3.00
05/28/2007,17:36,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/28/2007,17:37,1518.00,1518.00,1518.00,1518.00,17,0,17.00
05/28/2007,17:38,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,17:39,1518.00,1518.00,1518.00,1518.00,0,42,42.00
05/28/2007,17:40,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,17:41,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,17:44,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,17:45,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,17:55,1518.00,1518.00,1518.00,1518.00,63,0,63.00
05/28/2007,17:57,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,17:58,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,18:00,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,18:01,1518.00,1518.00,1518.00,1518.00,7,0,7.00
05/28/2007,18:02,1518.00,1518.00,1518.00,1518.00,20,0,20.00
05/28/2007,18:03,1518.00,1518.00,1518.00,1518.00,40,0,40.00
05/28/2007,18:04,1518.00,1518.00,1518.00,1518.00,15,0,15.00
05/28/2007,18:05,1518.00,1518.00,1518.00,1518.00,50,0,50.00
05/28/2007,18:10,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,18:12,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,18:18,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/28/2007,18:19,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,18:22,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/28/2007,18:25,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,18:31,1518.00,1518.00,1518.00,1518.00,0,14,14.00
05/28/2007,18:32,1518.00,1518.00,1518.00,1518.00,0,8,8.00
05/28/2007,18:33,1518.00,1518.00,1518.00,1518.00,0,17,17.00
05/28/2007,18:34,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,18:36,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,18:37,1518.00,1518.00,1518.00,1518.00,3,0,3.00
05/28/2007,18:38,1518.00,1518.25,1518.00,1518.25,26,0,26.00
05/28/2007,18:40,1518.00,1518.00,1517.75,1518.00,9,60,69.00
05/28/2007,18:45,1518.00,1518.00,1518.00,1518.00,10,0,10.00
05/28/2007,18:53,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,18:54,1518.00,1518.00,1518.00,1518.00,5,0,5.00
05/28/2007,18:55,1518.00,1518.00,1518.00,1518.00,6,0,6.00
05/28/2007,18:56,1518.25,1518.25,1518.25,1518.25,10,0,10.00
05/28/2007,18:58,1518.25,1518.25,1518.25,1518.25,157,0,157.00
05/28/2007,18:59,1518.00,1518.00,1518.00,1518.00,0,20,20.00
05/28/2007,19:00,1518.00,1518.25,1518.00,1518.00,1,15,16.00
05/28/2007,19:02,1517.75,1517.75,1517.75,1517.75,0,68,68.00
05/28/2007,19:03,1517.75,1517.75,1517.75,1517.75,0,27,27.00
05/28/2007,19:04,1517.75,1517.75,1517.50,1517.50,0,3,3.00
05/28/2007,19:05,1517.75,1517.75,1517.75,1517.75,186,0,186.00
05/28/2007,19:07,1517.75,1517.75,1517.75,1517.75,12,0,12.00
05/28/2007,19:13,1517.50,1517.50,1517.25,1517.25,0,139,139.00
05/28/2007,19:14,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,19:16,1517.25,1517.50,1517.25,1517.25,1,5,6.00
05/28/2007,19:17,1517.25,1517.25,1517.25,1517.25,0,3,3.00
05/28/2007,19:18,1517.50,1517.50,1517.50,1517.50,6,0,6.00
05/28/2007,19:19,1517.50,1517.50,1517.25,1517.25,7,1,8.00
05/28/2007,19:20,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/28/2007,19:21,1517.50,1517.50,1517.50,1517.50,2,0,2.00
05/28/2007,19:22,1517.50,1517.50,1517.50,1517.50,4,0,4.00
05/28/2007,19:26,1517.50,1517.50,1517.50,1517.50,25,0,25.00
05/28/2007,19:28,1517.50,1517.50,1517.50,1517.50,31,0,31.00
05/28/2007,19:31,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/28/2007,19:35,1517.25,1517.25,1517.25,1517.25,0,5,5.00
05/28/2007,19:41,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/28/2007,19:42,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/28/2007,19:43,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/28/2007,19:44,1517.50,1517.50,1517.25,1517.25,1,1,2.00
05/28/2007,19:45,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/28/2007,19:46,1517.50,1517.50,1517.25,1517.25,71,4,75.00
05/28/2007,19:47,1517.25,1517.50,1517.25,1517.50,6,1,7.00
05/28/2007,19:48,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,19:49,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/28/2007,19:50,1517.75,1517.75,1517.75,1517.75,6,0,6.00
05/28/2007,19:52,1517.75,1517.75,1517.75,1517.75,32,0,32.00
05/28/2007,19:54,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,19:56,1518.00,1518.00,1518.00,1518.00,37,0,37.00
05/28/2007,19:59,1518.00,1518.00,1518.00,1518.00,3,0,3.00
05/28/2007,20:01,1518.00,1518.00,1517.75,1517.75,2,28,30.00
05/28/2007,20:02,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,20:06,1517.75,1517.75,1517.75,1517.75,0,4,4.00
05/28/2007,20:07,1518.00,1518.00,1518.00,1518.00,10,0,10.00
05/28/2007,20:09,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,20:10,1518.25,1518.25,1518.25,1518.25,12,0,12.00
05/28/2007,20:11,1518.25,1518.25,1518.25,1518.25,60,0,60.00
05/28/2007,20:12,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/28/2007,20:13,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/28/2007,20:14,1518.25,1518.25,1518.00,1518.00,5,24,29.00
05/28/2007,20:15,1518.00,1518.50,1518.00,1518.50,44,12,56.00
05/28/2007,20:16,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,20:17,1518.50,1518.50,1518.25,1518.25,3,21,24.00
05/28/2007,20:19,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,20:20,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,20:21,1518.25,1518.25,1518.25,1518.25,0,9,9.00
05/28/2007,20:24,1518.25,1518.25,1518.25,1518.25,0,7,7.00
05/28/2007,20:25,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,20:30,1518.25,1518.25,1518.25,1518.25,0,7,7.00
05/28/2007,20:32,1518.25,1518.25,1518.25,1518.25,0,20,20.00
05/28/2007,20:33,1518.25,1518.25,1518.25,1518.25,0,10,10.00
05/28/2007,20:34,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/28/2007,20:35,1518.25,1518.25,1518.25,1518.25,0,4,4.00
05/28/2007,20:36,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/28/2007,20:37,1518.25,1518.25,1518.25,1518.25,0,10,10.00
05/28/2007,20:39,1518.00,1518.25,1518.00,1518.00,5,3,8.00
05/28/2007,20:40,1518.25,1518.25,1518.25,1518.25,30,0,30.00
05/28/2007,20:41,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/28/2007,20:43,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,20:44,1518.25,1518.25,1518.25,1518.25,0,30,30.00
05/28/2007,20:45,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,20:48,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/28/2007,20:50,1518.25,1518.25,1518.25,1518.25,0,5,5.00
05/28/2007,20:51,1518.25,1518.25,1518.25,1518.25,0,55,55.00
05/28/2007,20:53,1518.25,1518.25,1518.25,1518.25,0,8,8.00
05/28/2007,20:54,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,20:55,1518.25,1518.50,1518.25,1518.50,2,1,3.00
05/28/2007,20:56,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/28/2007,20:57,1518.25,1518.25,1518.00,1518.25,14,39,53.00
05/28/2007,20:58,1518.50,1518.50,1518.50,1518.50,37,0,37.00
05/28/2007,21:00,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,21:01,1518.25,1518.25,1518.25,1518.25,0,11,11.00
05/28/2007,21:02,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,21:03,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/28/2007,21:04,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/28/2007,21:05,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/28/2007,21:09,1518.25,1518.25,1518.25,1518.25,48,0,48.00
05/28/2007,21:11,1518.00,1518.25,1517.50,1517.75,2,134,136.00
05/28/2007,21:15,1517.75,1517.75,1517.75,1517.75,3,0,3.00
05/28/2007,21:17,1517.75,1518.00,1517.75,1518.00,8,0,8.00
05/28/2007,21:18,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,21:23,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/28/2007,21:25,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,21:26,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,21:27,1518.00,1518.00,1518.00,1518.00,7,0,7.00
05/28/2007,21:31,1517.75,1517.75,1517.75,1517.75,0,24,24.00
05/28/2007,21:32,1517.50,1517.75,1517.50,1517.75,27,1,28.00
05/28/2007,21:33,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,21:34,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,21:35,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/28/2007,21:43,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,21:44,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,21:45,1517.50,1517.75,1517.50,1517.75,3,1,4.00
05/28/2007,21:48,1517.50,1517.50,1517.50,1517.50,0,79,79.00
05/28/2007,21:49,1517.50,1517.50,1517.50,1517.50,0,16,16.00
05/28/2007,21:50,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/28/2007,21:53,1517.75,1517.75,1517.75,1517.75,186,0,186.00
05/28/2007,21:54,1518.00,1518.00,1518.00,1518.00,21,0,21.00
05/28/2007,21:55,1518.00,1518.00,1518.00,1518.00,6,0,6.00
05/28/2007,21:56,1517.75,1517.75,1517.75,1517.75,0,57,57.00
05/28/2007,22:03,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,22:06,1518.00,1518.00,1518.00,1518.00,38,0,38.00
05/28/2007,22:07,1518.00,1518.00,1518.00,1518.00,9,0,9.00
05/28/2007,22:09,1518.00,1518.00,1518.00,1518.00,4,0,4.00
05/28/2007,22:10,1518.00,1518.00,1518.00,1518.00,4,0,4.00
05/28/2007,22:11,1518.00,1518.00,1518.00,1518.00,4,0,4.00
05/28/2007,22:15,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,22:17,1518.00,1518.00,1517.75,1517.75,1,27,28.00
05/28/2007,22:18,1517.75,1517.75,1517.50,1517.50,0,5,5.00
05/28/2007,22:20,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/28/2007,22:21,1517.75,1517.75,1517.75,1517.75,42,0,42.00
05/28/2007,22:24,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,22:32,1517.75,1517.75,1517.75,1517.75,0,25,25.00
05/28/2007,22:33,1517.75,1517.75,1517.75,1517.75,0,5,5.00
05/28/2007,22:36,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/28/2007,22:37,1518.00,1518.25,1518.00,1518.25,53,0,53.00
05/28/2007,22:48,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/28/2007,22:49,1518.00,1518.00,1517.75,1517.75,0,3,3.00
05/28/2007,22:51,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,22:52,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,22:57,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/28/2007,23:00,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,23:04,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,23:06,1518.00,1518.00,1518.00,1518.00,11,0,11.00
05/28/2007,23:07,1518.00,1518.00,1518.00,1518.00,9,0,9.00
05/28/2007,23:11,1518.00,1518.00,1518.00,1518.00,5,0,5.00
05/28/2007,23:19,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/28/2007,23:20,1517.75,1517.75,1517.75,1517.75,0,31,31.00
05/28/2007,23:26,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/28/2007,23:28,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/28/2007,23:35,1517.75,1517.75,1517.75,1517.75,0,25,25.00
05/28/2007,23:36,1518.00,1518.25,1518.00,1518.25,39,0,39.00
05/28/2007,23:39,1518.25,1518.50,1518.25,1518.25,40,2,42.00
05/28/2007,23:41,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/28/2007,23:48,1518.25,1518.25,1518.25,1518.25,0,3,3.00
05/28/2007,23:50,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/28/2007,23:51,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/28/2007,23:52,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/29/2007,00:02,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/29/2007,00:05,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/29/2007,00:07,1518.25,1518.25,1518.25,1518.25,9,0,9.00
05/29/2007,00:08,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/29/2007,00:11,1518.25,1518.25,1518.25,1518.25,5,0,5.00
05/29/2007,00:17,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/29/2007,00:18,1518.50,1518.50,1518.50,1518.50,2,0,2.00
05/29/2007,00:19,1518.50,1518.50,1518.25,1518.25,2,2,4.00
05/29/2007,00:20,1518.25,1518.25,1518.25,1518.25,0,3,3.00
05/29/2007,00:21,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/29/2007,00:22,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/29/2007,00:23,1518.25,1518.25,1518.25,1518.25,0,8,8.00
05/29/2007,00:25,1518.25,1518.25,1518.00,1518.00,0,10,10.00
05/29/2007,00:27,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/29/2007,00:31,1518.25,1518.25,1518.25,1518.25,12,0,12.00
05/29/2007,00:32,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/29/2007,00:33,1518.25,1518.25,1518.25,1518.25,10,0,10.00
05/29/2007,00:34,1518.25,1518.25,1518.25,1518.25,2,0,2.00
05/29/2007,00:35,1518.25,1518.25,1518.25,1518.25,9,0,9.00
05/29/2007,00:37,1518.25,1518.25,1518.25,1518.25,3,0,3.00
05/29/2007,00:38,1518.25,1518.25,1518.25,1518.25,4,0,4.00
05/29/2007,00:40,1518.50,1518.50,1518.50,1518.50,102,0,102.00
05/29/2007,00:42,1518.50,1518.50,1518.50,1518.50,5,0,5.00
05/29/2007,00:46,1518.50,1518.50,1518.50,1518.50,28,0,28.00
05/29/2007,00:47,1518.50,1518.50,1518.50,1518.50,24,0,24.00
05/29/2007,00:48,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/29/2007,00:49,1518.25,1518.25,1518.25,1518.25,0,3,3.00
05/29/2007,00:50,1518.25,1518.25,1518.25,1518.25,0,66,66.00
05/29/2007,00:53,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/29/2007,00:55,1518.50,1518.50,1518.50,1518.50,22,0,22.00
05/29/2007,00:57,1518.50,1518.50,1518.25,1518.50,22,5,27.00
05/29/2007,00:59,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/29/2007,01:00,1518.25,1518.25,1518.25,1518.25,0,1,1.00
05/29/2007,01:01,1518.50,1518.75,1518.50,1518.75,86,0,86.00
05/29/2007,01:02,1518.75,1518.75,1518.50,1518.50,18,19,37.00
05/29/2007,01:03,1518.50,1518.50,1518.50,1518.50,0,13,13.00
05/29/2007,01:04,1518.50,1518.75,1518.50,1518.75,5,7,12.00
05/29/2007,01:05,1518.50,1518.50,1518.50,1518.50,0,10,10.00
05/29/2007,01:06,1518.50,1518.50,1518.25,1518.25,0,2,2.00
05/29/2007,01:07,1518.25,1518.25,1518.25,1518.25,0,2,2.00
05/29/2007,01:09,1518.50,1518.50,1518.50,1518.50,78,0,78.00
05/29/2007,01:10,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/29/2007,01:11,1518.50,1518.50,1518.50,1518.50,3,0,3.00
05/29/2007,01:12,1518.25,1518.25,1518.25,1518.25,0,15,15.00
05/29/2007,01:13,1518.50,1518.50,1518.25,1518.25,5,15,20.00
05/29/2007,01:17,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/29/2007,01:18,1518.25,1518.50,1518.25,1518.50,2,16,18.00
05/29/2007,01:19,1518.25,1518.50,1518.25,1518.50,1,1,2.00
05/29/2007,01:20,1518.50,1518.50,1518.50,1518.50,44,0,44.00
05/29/2007,01:21,1518.75,1518.75,1518.75,1518.75,1,0,1.00
05/29/2007,01:22,1518.50,1518.50,1518.50,1518.50,0,15,15.00
05/29/2007,01:23,1518.75,1518.75,1518.50,1518.50,7,15,22.00
05/29/2007,01:24,1518.75,1518.75,1518.75,1518.75,23,0,23.00
05/29/2007,01:25,1518.75,1518.75,1518.75,1518.75,5,0,5.00
05/29/2007,01:26,1518.75,1518.75,1518.50,1518.50,54,10,64.00
05/29/2007,01:27,1518.75,1518.75,1518.75,1518.75,54,0,54.00
05/29/2007,01:29,1518.75,1518.75,1518.75,1518.75,1,0,1.00
05/29/2007,01:30,1518.75,1518.75,1518.75,1518.75,5,0,5.00
05/29/2007,01:33,1519.00,1519.00,1519.00,1519.00,11,0,11.00
05/29/2007,01:34,1519.00,1519.25,1519.00,1519.25,208,0,208.00
05/29/2007,01:35,1519.25,1519.25,1519.25,1519.25,24,0,24.00
05/29/2007,01:36,1519.25,1519.25,1519.25,1519.25,11,0,11.00
05/29/2007,01:37,1519.25,1519.25,1519.00,1519.25,20,1,21.00
05/29/2007,01:38,1519.25,1519.25,1519.25,1519.25,1,0,1.00
05/29/2007,01:39,1519.00,1519.50,1519.00,1519.50,316,54,370.00
05/29/2007,01:40,1519.25,1519.25,1519.25,1519.25,0,6,6.00
05/29/2007,01:41,1519.50,1520.00,1519.50,1519.75,555,33,588.00
05/29/2007,01:42,1519.50,1519.75,1519.50,1519.50,26,4,30.00
05/29/2007,01:43,1519.50,1520.00,1519.50,1520.00,374,2,376.00
05/29/2007,01:44,1520.00,1520.25,1519.75,1520.00,331,47,378.00
05/29/2007,01:45,1520.00,1520.00,1519.75,1520.00,18,4,22.00
05/29/2007,01:46,1520.00,1520.00,1520.00,1520.00,7,0,7.00
05/29/2007,01:47,1520.25,1520.75,1520.25,1520.25,780,62,842.00
05/29/2007,01:48,1520.25,1520.50,1520.25,1520.25,1,32,33.00
05/29/2007,01:49,1520.50,1520.50,1520.25,1520.25,1,1,2.00
05/29/2007,01:50,1520.25,1520.25,1520.25,1520.25,0,22,22.00
05/29/2007,01:51,1520.25,1520.50,1520.25,1520.50,61,5,66.00
05/29/2007,01:52,1520.50,1520.50,1520.50,1520.50,17,0,17.00
05/29/2007,01:53,1520.50,1520.50,1520.50,1520.50,2,0,2.00
05/29/2007,01:54,1520.50,1520.50,1520.25,1520.25,23,1,24.00
05/29/2007,01:55,1520.50,1520.50,1520.50,1520.50,2,0,2.00
05/29/2007,01:56,1520.50,1520.50,1520.50,1520.50,25,0,25.00
05/29/2007,01:57,1520.50,1520.50,1520.50,1520.50,10,0,10.00
05/29/2007,01:58,1520.25,1520.50,1520.25,1520.50,131,1,132.00
05/29/2007,01:59,1520.75,1520.75,1520.50,1520.75,87,1,88.00
05/29/2007,02:01,1520.50,1520.50,1520.25,1520.25,0,204,204.00
05/29/2007,02:02,1520.00,1520.50,1520.00,1520.50,113,20,133.00
05/29/2007,02:03,1520.50,1520.50,1520.25,1520.25,37,3,40.00
05/29/2007,02:04,1520.25,1520.25,1520.25,1520.25,0,90,90.00
05/29/2007,02:05,1520.25,1520.25,1520.25,1520.25,0,130,130.00
05/29/2007,02:06,1520.25,1520.50,1520.25,1520.25,10,81,91.00
05/29/2007,02:07,1520.25,1520.25,1520.25,1520.25,0,51,51.00
05/29/2007,02:08,1520.00,1520.00,1519.50,1519.75,23,302,325.00
05/29/2007,02:09,1519.75,1519.75,1519.50,1519.50,1,1,2.00
05/29/2007,02:11,1519.75,1520.00,1519.75,1520.00,76,0,76.00
05/29/2007,02:12,1519.75,1519.75,1519.75,1519.75,0,53,53.00
05/29/2007,02:13,1520.00,1520.00,1519.75,1519.75,3,22,25.00
05/29/2007,02:14,1519.75,1519.75,1519.25,1519.25,2,157,159.00
05/29/2007,02:15,1519.50,1519.50,1519.50,1519.50,40,0,40.00
05/29/2007,02:16,1519.25,1519.25,1519.25,1519.25,0,15,15.00
05/29/2007,02:17,1519.25,1519.50,1519.25,1519.50,22,18,40.00
05/29/2007,02:18,1519.50,1519.75,1519.50,1519.75,124,0,124.00
05/29/2007,02:19,1519.50,1519.50,1519.00,1519.25,6,120,126.00
05/29/2007,02:20,1519.50,1519.75,1519.25,1519.75,286,2,288.00
05/29/2007,02:21,1519.75,1519.75,1519.50,1519.50,2,15,17.00
05/29/2007,02:22,1519.25,1519.25,1519.00,1519.00,0,192,192.00
05/29/2007,02:24,1519.00,1519.00,1519.00,1519.00,0,71,71.00
05/29/2007,02:25,1519.25,1519.25,1519.00,1519.25,175,4,179.00
05/29/2007,02:26,1519.25,1519.25,1519.25,1519.25,24,0,24.00
05/29/2007,02:27,1519.25,1519.50,1519.25,1519.50,31,0,31.00
05/29/2007,02:28,1519.50,1519.50,1519.50,1519.50,119,0,119.00
05/29/2007,02:29,1519.50,1519.75,1519.25,1519.75,16,3,19.00
05/29/2007,02:30,1519.50,1519.50,1519.50,1519.50,0,11,11.00
05/29/2007,02:31,1519.50,1519.50,1519.50,1519.50,0,59,59.00
05/29/2007,02:32,1519.50,1519.50,1519.25,1519.25,0,23,23.00
05/29/2007,02:33,1519.50,1519.50,1519.50,1519.50,45,0,45.00
05/29/2007,02:35,1519.75,1519.75,1519.75,1519.75,133,0,133.00
05/29/2007,02:36,1519.50,1519.75,1519.50,1519.50,2,44,46.00
05/29/2007,02:37,1519.50,1519.75,1519.50,1519.50,10,66,76.00
05/29/2007,02:38,1519.75,1520.00,1519.75,1520.00,252,0,252.00
05/29/2007,02:39,1520.00,1520.25,1520.00,1520.25,6,0,6.00
05/29/2007,02:41,1520.00,1520.25,1519.50,1519.50,1,267,268.00
05/29/2007,02:42,1519.50,1519.75,1519.50,1519.75,32,1,33.00
05/29/2007,02:43,1519.75,1519.75,1519.50,1519.50,1,37,38.00
05/29/2007,02:44,1519.50,1519.50,1519.50,1519.50,0,78,78.00
05/29/2007,02:45,1519.75,1519.75,1519.75,1519.75,56,0,56.00
05/29/2007,02:46,1519.75,1519.75,1519.75,1519.75,282,0,282.00
05/29/2007,02:48,1519.75,1519.75,1519.25,1519.50,128,59,187.00
05/29/2007,02:49,1519.50,1519.75,1519.50,1519.50,28,1,29.00
05/29/2007,02:50,1519.50,1519.50,1519.25,1519.50,23,184,207.00
05/29/2007,02:51,1519.50,1519.50,1519.00,1519.00,13,187,200.00
05/29/2007,02:52,1519.25,1519.25,1519.25,1519.25,35,0,35.00
05/29/2007,02:53,1519.25,1519.25,1519.25,1519.25,3,0,3.00
05/29/2007,02:54,1519.25,1519.25,1519.25,1519.25,68,0,68.00
05/29/2007,02:55,1519.25,1519.25,1519.00,1519.25,17,1,18.00
05/29/2007,02:56,1519.50,1519.50,1519.25,1519.25,1,1,2.00
05/29/2007,02:57,1519.50,1519.50,1519.25,1519.50,61,90,151.00
05/29/2007,02:58,1519.25,1519.25,1519.25,1519.25,0,1,1.00
05/29/2007,03:00,1519.25,1519.25,1519.00,1519.25,16,224,240.00
05/29/2007,03:01,1519.00,1519.00,1518.50,1518.50,0,232,232.00
05/29/2007,03:02,1518.50,1518.75,1518.00,1518.25,6,135,141.00
05/29/2007,03:03,1518.25,1518.50,1518.25,1518.50,46,36,82.00
05/29/2007,03:04,1518.50,1518.50,1518.50,1518.50,30,0,30.00
05/29/2007,03:05,1518.50,1518.50,1518.50,1518.50,1,0,1.00
05/29/2007,03:06,1518.50,1518.75,1518.50,1518.75,91,0,91.00
05/29/2007,03:07,1518.50,1518.75,1518.50,1518.50,76,7,83.00
05/29/2007,03:08,1518.75,1518.75,1518.50,1518.50,4,9,13.00
05/29/2007,03:09,1518.75,1519.00,1518.75,1518.75,65,2,67.00
05/29/2007,03:11,1518.75,1518.75,1518.75,1518.75,0,42,42.00
05/29/2007,03:13,1518.50,1519.00,1518.50,1518.75,51,13,64.00
05/29/2007,03:14,1518.75,1519.00,1518.75,1519.00,145,77,222.00
05/29/2007,03:15,1519.00,1519.00,1519.00,1519.00,18,0,18.00
05/29/2007,03:16,1519.25,1519.25,1519.00,1519.00,1,54,55.00
05/29/2007,03:17,1519.00,1519.00,1519.00,1519.00,0,26,26.00
05/29/2007,03:18,1519.00,1519.00,1519.00,1519.00,0,4,4.00
05/29/2007,03:20,1519.00,1519.00,1519.00,1519.00,0,133,133.00
05/29/2007,03:21,1519.00,1519.00,1519.00,1519.00,0,7,7.00
05/29/2007,03:22,1519.00,1519.25,1519.00,1519.00,9,2,11.00
05/29/2007,03:23,1519.25,1519.75,1519.25,1519.50,121,34,155.00
05/29/2007,03:24,1519.50,1519.75,1519.50,1519.50,1,21,22.00
05/29/2007,03:25,1519.25,1519.25,1519.25,1519.25,0,3,3.00
05/29/2007,03:26,1519.25,1519.25,1519.00,1519.25,45,24,69.00
05/29/2007,03:27,1519.25,1519.50,1519.25,1519.50,3,0,3.00
05/29/2007,03:28,1519.25,1519.25,1519.00,1519.00,0,57,57.00
05/29/2007,03:29,1519.25,1519.25,1519.00,1519.00,10,1,11.00
05/29/2007,03:30,1519.25,1519.25,1519.00,1519.00,2,1,3.00
05/29/2007,03:31,1519.25,1519.25,1519.25,1519.25,1,0,1.00
05/29/2007,03:32,1519.00,1519.00,1519.00,1519.00,0,72,72.00
05/29/2007,03:33,1519.00,1519.00,1519.00,1519.00,0,29,29.00
05/29/2007,03:34,1519.00,1519.00,1519.00,1519.00,0,12,12.00
05/29/2007,03:35,1518.75,1518.75,1518.75,1518.75,0,42,42.00
05/29/2007,03:36,1518.75,1518.75,1518.75,1518.75,0,69,69.00
05/29/2007,03:37,1518.75,1519.00,1518.75,1519.00,2,71,73.00
05/29/2007,03:38,1519.00,1519.00,1519.00,1519.00,47,0,47.00
05/29/2007,03:39,1519.00,1519.00,1519.00,1519.00,96,0,96.00
05/29/2007,03:40,1519.25,1519.25,1519.25,1519.25,1,0,1.00
05/29/2007,03:42,1519.25,1519.25,1519.25,1519.25,6,0,6.00
05/29/2007,03:43,1519.25,1519.25,1519.25,1519.25,2,0,2.00
05/29/2007,03:44,1519.00,1519.00,1519.00,1519.00,0,2,2.00
05/29/2007,03:45,1519.00,1519.00,1518.75,1519.00,47,85,132.00
05/29/2007,03:46,1519.25,1519.25,1519.00,1519.25,77,5,82.00
05/29/2007,03:47,1519.25,1519.25,1519.25,1519.25,24,0,24.00
05/29/2007,03:48,1519.25,1519.25,1519.25,1519.25,12,0,12.00
05/29/2007,03:50,1519.25,1519.25,1519.00,1519.00,30,1,31.00
05/29/2007,03:51,1519.25,1519.25,1519.25,1519.25,4,0,4.00
05/29/2007,03:52,1519.25,1519.25,1519.25,1519.25,7,0,7.00
05/29/2007,03:53,1519.25,1519.25,1519.25,1519.25,6,0,6.00
05/29/2007,03:54,1519.50,1519.50,1519.25,1519.50,28,7,35.00
05/29/2007,03:55,1519.50,1519.50,1519.50,1519.50,31,0,31.00
05/29/2007,03:56,1519.50,1519.50,1519.50,1519.50,2,0,2.00
05/29/2007,03:57,1519.50,1519.75,1519.50,1519.50,5,60,65.00
05/29/2007,03:58,1519.75,1519.75,1519.00,1519.25,82,258,340.00
05/29/2007,04:00,1519.50,1519.50,1519.50,1519.50,2,0,2.00
05/29/2007,04:01,1519.50,1519.50,1519.50,1519.50,31,0,31.00
05/29/2007,04:02,1519.50,1519.50,1519.50,1519.50,42,0,42.00
05/29/2007,04:03,1519.50,1519.50,1519.50,1519.50,27,0,27.00
05/29/2007,04:05,1519.75,1519.75,1519.50,1519.50,2,2,4.00
05/29/2007,04:07,1519.50,1519.50,1519.25,1519.25,0,102,102.00
05/29/2007,04:08,1519.25,1519.50,1519.25,1519.50,9,1,10.00
05/29/2007,04:09,1519.50,1519.50,1519.50,1519.50,14,0,14.00
05/29/2007,04:10,1519.50,1519.50,1519.50,1519.50,20,0,20.00
05/29/2007,04:11,1519.50,1519.75,1519.50,1519.75,15,0,15.00
05/29/2007,04:13,1519.75,1519.75,1519.75,1519.75,98,0,98.00
05/29/2007,04:14,1519.75,1520.00,1519.75,1519.75,17,54,71.00
05/29/2007,04:15,1519.75,1519.75,1519.75,1519.75,0,3,3.00
05/29/2007,04:16,1519.75,1519.75,1519.50,1519.50,0,80,80.00
05/29/2007,04:17,1519.75,1519.75,1519.75,1519.75,22,0,22.00
05/29/2007,04:18,1519.75,1519.75,1519.50,1519.75,22,2,24.00
05/29/2007,04:19,1519.75,1519.75,1519.75,1519.75,2,0,2.00
05/29/2007,04:20,1519.75,1519.75,1519.75,1519.75,6,0,6.00
05/29/2007,04:21,1519.75,1519.75,1519.75,1519.75,4,0,4.00
05/29/2007,04:23,1519.50,1520.00,1519.50,1519.75,408,58,466.00
05/29/2007,04:24,1519.75,1520.00,1519.75,1519.75,103,24,127.00
05/29/2007,04:25,1519.75,1520.00,1519.75,1520.00,114,11,125.00
05/29/2007,04:26,1520.00,1520.00,1520.00,1520.00,99,0,99.00
05/29/2007,04:27,1520.25,1520.25,1520.00,1520.00,115,90,205.00
05/29/2007,04:28,1520.00,1520.00,1520.00,1520.00,0,18,18.00
05/29/2007,04:29,1520.25,1520.25,1520.25,1520.25,1,0,1.00
05/29/2007,04:30,1520.25,1520.25,1520.00,1520.00,4,163,167.00
05/29/2007,04:31,1520.00,1520.00,1520.00,1520.00,0,7,7.00
05/29/2007,04:32,1519.75,1519.75,1519.75,1519.75,0,2,2.00
05/29/2007,04:33,1520.00,1520.00,1520.00,1520.00,14,0,14.00
05/29/2007,04:34,1520.00,1520.00,1520.00,1520.00,55,0,55.00
05/29/2007,04:35,1520.00,1520.00,1519.75,1519.75,128,199,327.00
05/29/2007,04:36,1519.75,1520.25,1519.50,1520.00,95,938,1033.00
05/29/2007,04:37,1520.00,1520.00,1520.00,1520.00,41,0,41.00
05/29/2007,04:38,1519.75,1519.75,1519.50,1519.50,1,410,411.00
05/29/2007,04:39,1519.50,1519.50,1519.25,1519.25,0,201,201.00
05/29/2007,04:40,1519.25,1519.50,1519.25,1519.50,159,234,393.00
05/29/2007,04:41,1519.50,1519.50,1519.50,1519.50,76,0,76.00
05/29/2007,04:42,1519.50,1519.50,1519.50,1519.50,58,0,58.00
05/29/2007,04:43,1519.75,1519.75,1519.75,1519.75,1,0,1.00
05/29/2007,04:44,1519.50,1519.75,1519.50,1519.75,232,1,233.00
05/29/2007,04:45,1519.75,1519.75,1519.75,1519.75,21,0,21.00
05/29/2007,04:49,1519.75,1519.75,1519.75,1519.75,6,0,6.00
05/29/2007,04:50,1519.75,1519.75,1519.75,1519.75,14,0,14.00
05/29/2007,04:51,1519.75,1519.75,1519.75,1519.75,17,0,17.00
05/29/2007,04:52,1519.75,1519.75,1519.75,1519.75,2,0,2.00
05/29/2007,04:53,1519.75,1519.75,1519.75,1519.75,47,0,47.00
05/29/2007,04:54,1519.75,1519.75,1519.75,1519.75,27,0,27.00
05/29/2007,04:56,1519.50,1519.50,1519.25,1519.50,1,183,184.00
05/29/2007,04:57,1519.50,1519.50,1519.25,1519.25,1,5,6.00
05/29/2007,04:59,1519.25,1519.25,1519.00,1519.25,6,249,255.00
05/29/2007,05:00,1519.25,1519.25,1519.00,1519.00,38,9,47.00
05/29/2007,05:01,1519.00,1519.25,1518.75,1519.00,43,260,303.00
05/29/2007,05:02,1519.25,1519.25,1519.25,1519.25,48,0,48.00
05/29/2007,05:03,1519.25,1519.25,1519.25,1519.25,17,0,17.00
05/29/2007,05:04,1519.25,1519.50,1519.25,1519.50,52,0,52.00
05/29/2007,05:05,1519.50,1519.50,1519.25,1519.25,9,10,19.00
05/29/2007,05:06,1519.50,1519.50,1519.50,1519.50,104,0,104.00
05/29/2007,05:08,1519.50,1519.50,1519.50,1519.50,40,0,40.00
05/29/2007,05:09,1519.50,1519.75,1519.50,1519.50,6,3,9.00
05/29/2007,05:10,1519.50,1519.50,1519.50,1519.50,0,8,8.00
05/29/2007,05:11,1519.50,1519.50,1519.50,1519.50,0,2,2.00
05/29/2007,05:12,1519.50,1519.50,1519.50,1519.50,0,1,1.00
05/29/2007,05:13,1519.50,1519.75,1519.50,1519.75,1,11,12.00
05/29/2007,05:14,1519.75,1519.75,1519.75,1519.75,11,0,11.00
05/29/2007,05:15,1519.75,1520.25,1519.75,1520.00,357,80,437.00
05/29/2007,05:16,1520.00,1520.25,1519.75,1520.00,18,44,62.00
05/29/2007,05:17,1520.00,1520.00,1520.00,1520.00,13,0,13.00
05/29/2007,05:18,1520.00,1520.25,1520.00,1520.25,354,0,354.00
05/29/2007,05:19,1520.25,1520.25,1520.25,1520.25,52,0,52.00
05/29/2007,05:20,1520.25,1520.25,1520.00,1520.00,4,4,8.00
05/29/2007,05:21,1520.25,1520.25,1520.00,1520.00,6,8,14.00
05/29/2007,05:22,1520.25,1520.25,1520.25,1520.25,64,0,64.00
05/29/2007,05:23,1520.00,1520.25,1520.00,1520.25,64,2,66.00
05/29/2007,05:24,1520.25,1520.25,1520.00,1520.00,46,2,48.00
05/29/2007,05:25,1520.25,1520.25,1520.00,1520.00,57,2,59.00
05/29/2007,05:26,1520.25,1520.25,1520.25,1520.25,31,0,31.00
05/29/2007,05:28,1520.25,1520.50,1520.25,1520.50,31,1,32.00
05/29/2007,05:29,1520.50,1520.50,1520.25,1520.50,2,1,3.00
05/29/2007,05:30,1520.50,1520.50,1520.25,1520.50,274,7,281.00
05/29/2007,05:31,1520.50,1520.50,1520.25,1520.50,13,3,16.00
05/29/2007,05:32,1520.50,1520.50,1520.25,1520.25,134,2,136.00
05/29/2007,05:33,1520.50,1520.50,1520.25,1520.25,13,1,14.00
05/29/2007,05:35,1520.25,1520.50,1520.25,1520.25,90,26,116.00
05/29/2007,05:36,1520.25,1520.25,1520.25,1520.25,0,92,92.00
05/29/2007,05:38,1520.50,1520.75,1520.50,1520.75,72,1,73.00
05/29/2007,05:39,1520.50,1520.75,1520.25,1520.25,1,41,42.00
05/29/2007,05:40,1520.50,1520.50,1520.25,1520.25,27,3,30.00
05/29/2007,05:42,1520.25,1520.25,1520.25,1520.25,0,2,2.00
05/29/2007,05:43,1520.25,1520.25,1520.25,1520.25,0,32,32.00
05/29/2007,05:44,1520.25,1520.25,1520.25,1520.25,0,48,48.00
05/29/2007,05:45,1520.25,1520.25,1520.25,1520.25,0,45,45.00
05/29/2007,05:46,1520.25,1520.25,1520.25,1520.25,0,1,1.00
05/29/2007,05:47,1520.25,1520.50,1520.25,1520.25,1,41,42.00
05/29/2007,05:48,1520.00,1520.00,1520.00,1520.00,0,1,1.00
05/29/2007,05:49,1520.25,1520.25,1520.00,1520.25,25,1,26.00
05/29/2007,05:50,1520.25,1520.25,1520.25,1520.25,10,0,10.00
05/29/2007,05:51,1520.50,1520.50,1520.50,1520.50,10,0,10.00
05/29/2007,05:52,1520.25,1520.25,1520.25,1520.25,0,8,8.00
05/29/2007,05:53,1520.25,1520.25,1520.25,1520.25,0,12,12.00
05/29/2007,05:54,1520.25,1520.50,1520.25,1520.25,310,15,325.00
05/29/2007,05:55,1520.25,1520.25,1520.25,1520.25,0,5,5.00
05/29/2007,05:56,1520.50,1520.50,1520.25,1520.25,1,1,2.00
05/29/2007,05:57,1520.25,1520.25,1520.25,1520.25,0,13,13.00
05/29/2007,05:58,1520.25,1520.25,1520.25,1520.25,0,58,58.00
05/29/2007,05:59,1520.25,1520.25,1520.00,1520.25,60,197,257.00
05/29/2007,06:00,1520.25,1520.25,1520.00,1520.25,10,11,21.00
05/29/2007,06:01,1520.00,1520.00,1520.00,1520.00,0,6,6.00
05/29/2007,06:02,1520.25,1520.25,1520.00,1520.00,2,1,3.00
05/29/2007,06:03,1520.00,1520.00,1520.00,1520.00,0,1,1.00
05/29/2007,06:04,1520.00,1520.00,1520.00,1520.00,0,19,19.00
05/29/2007,06:05,1520.00,1520.25,1520.00,1520.00,1,6,7.00
05/29/2007,06:06,1520.25,1520.25,1520.00,1520.00,50,1,51.00
05/29/2007,06:07,1520.25,1520.25,1520.25,1520.25,25,0,25.00
05/29/2007,06:08,1520.25,1520.25,1520.25,1520.25,9,0,9.00
05/29/2007,06:09,1520.25,1520.50,1520.25,1520.25,55,149,204.00
05/29/2007,06:10,1520.25,1520.50,1520.25,1520.50,2,290,292.00
05/29/2007,06:11,1520.25,1520.50,1520.25,1520.25,1,124,125.00
05/29/2007,06:12,1520.25,1520.50,1520.25,1520.50,2,82,84.00
05/29/2007,06:13,1520.25,1520.25,1520.25,1520.25,0,51,51.00
05/29/2007,06:14,1520.25,1520.50,1520.25,1520.50,1,1,2.00
05/29/2007,06:15,1520.50,1520.50,1520.25,1520.25,4,11,15.00
05/29/2007,06:16,1520.50,1520.50,1520.25,1520.25,2,101,103.00
05/29/2007,06:17,1520.00,1520.25,1520.00,1520.25,2,34,36.00
05/29/2007,06:18,1520.00,1520.25,1520.00,1520.25,3,6,9.00
05/29/2007,06:21,1520.25,1520.25,1520.25,1520.25,55,0,55.00
05/29/2007,06:22,1520.25,1520.25,1520.25,1520.25,8,0,8.00
05/29/2007,06:23,1520.00,1520.25,1520.00,1520.25,1,1,2.00
05/29/2007,06:24,1520.00,1520.00,1520.00,1520.00,0,1,1.00
05/29/2007,06:26,1520.00,1520.25,1520.00,1520.25,26,1,27.00
05/29/2007,06:27,1520.25,1520.25,1520.25,1520.25,50,0,50.00
05/29/2007,06:28,1520.25,1520.25,1520.00,1520.25,9,1,10.00
05/29/2007,06:29,1520.25,1520.25,1520.25,1520.25,50,0,50.00
05/29/2007,06:30,1520.25,1520.50,1520.25,1520.25,116,1,117.00
05/29/2007,06:31,1520.25,1520.50,1520.25,1520.25,81,43,124.00
05/29/2007,06:32,1520.25,1520.25,1520.25,1520.25,0,87,87.00
05/29/2007,06:33,1520.25,1520.25,1520.25,1520.25,0,8,8.00
05/29/2007,06:34,1520.00,1520.00,1520.00,1520.00,0,198,198.00
05/29/2007,06:35,1520.00,1520.00,1520.00,1520.00,0,79,79.00
05/29/2007,06:36,1520.00,1520.00,1519.75,1520.00,66,3,69.00
05/29/2007,06:37,1520.00,1520.00,1519.75,1519.75,45,1,46.00
05/29/2007,06:39,1520.00,1520.00,1520.00,1520.00,207,0,207.00
05/29/2007,06:40,1519.75,1520.00,1519.75,1519.75,1,6,7.00
05/29/2007,06:41,1520.00,1520.00,1520.00,1520.00,19,0,19.00
05/29/2007,06:42,1520.00,1520.00,1520.00,1520.00,1,0,1.00
05/29/2007,06:43,1520.00,1520.00,1520.00,1520.00,114,0,114.00
05/29/2007,06:45,1520.25,1520.50,1520.00,1520.50,532,2,534.00
05/29/2007,06:46,1520.50,1520.50,1520.50,1520.50,3,0,3.00
05/29/2007,06:47,1520.25,1520.25,1520.25,1520.25,0,80,80.00
05/29/2007,06:48,1520.25,1520.50,1520.25,1520.25,1,2,3.00
05/29/2007,06:49,1520.50,1520.50,1520.25,1520.25,2,1,3.00
05/29/2007,06:50,1520.25,1520.50,1520.25,1520.25,6,208,214.00
05/29/2007,06:51,1520.00,1520.25,1520.00,1520.25,60,1,61.00
05/29/2007,06:52,1520.00,1520.50,1520.00,1520.50,74,2,76.00
05/29/2007,06:53,1520.25,1520.25,1520.00,1520.25,44,246,290.00
05/29/2007,06:54,1520.50,1520.50,1520.25,1520.25,1,81,82.00
05/29/2007,06:55,1520.25,1520.25,1520.25,1520.25,0,1,1.00
05/29/2007,06:56,1520.50,1520.50,1520.25,1520.25,2,48,50.00
05/29/2007,06:57,1520.25,1520.50,1520.25,1520.50,491,220,711.00
05/29/2007,06:58,1520.50,1520.75,1520.50,1520.75,65,0,65.00
05/29/2007,06:59,1520.50,1520.75,1520.50,1520.50,4,39,43.00
05/29/2007,07:00,1520.50,1520.50,1520.50,1520.50,0,22,22.00
05/29/2007,07:01,1520.50,1520.75,1520.50,1520.50,2,271,273.00
05/29/2007,07:02,1520.50,1520.75,1520.25,1520.50,77,54,131.00
05/29/2007,07:03,1520.50,1520.50,1520.50,1520.50,6,0,6.00
05/29/2007,07:04,1520.50,1520.75,1520.50,1520.75,5,0,5.00
05/29/2007,07:05,1520.75,1520.75,1520.50,1520.50,2,70,72.00
05/29/2007,07:06,1520.75,1520.75,1520.50,1520.50,3,73,76.00
05/29/2007,07:07,1520.50,1520.75,1520.50,1520.50,25,88,113.00
05/29/2007,07:08,1520.50,1520.75,1520.25,1520.50,26,79,105.00
05/29/2007,07:09,1520.75,1520.75,1520.50,1520.50,24,43,67.00
05/29/2007,07:10,1520.50,1520.75,1520.50,1520.50,28,55,83.00
05/29/2007,07:11,1520.50,1520.75,1520.50,1520.75,37,15,52.00
05/29/2007,07:12,1520.75,1520.75,1520.50,1520.50,25,53,78.00
05/29/2007,07:13,1520.50,1520.75,1520.50,1520.50,24,315,339.00
05/29/2007,07:14,1520.50,1520.75,1520.50,1520.75,316,7,323.00
05/29/2007,07:15,1520.75,1521.25,1520.75,1521.25,1051,24,1075.00
05/29/2007,07:16,1521.00,1521.00,1520.75,1520.75,33,502,535.00
05/29/2007,07:17,1520.75,1521.00,1520.50,1520.50,2,142,144.00
05/29/2007,07:18,1520.50,1520.75,1520.50,1520.50,4,2,6.00
05/29/2007,07:19,1520.75,1520.75,1520.50,1520.75,13,2,15.00
05/29/2007,07:20,1520.75,1520.75,1520.75,1520.75,103,0,103.00
05/29/2007,07:21,1520.75,1521.00,1520.75,1520.75,172,650,822.00
05/29/2007,07:22,1520.75,1521.00,1520.75,1521.00,466,4,470.00
05/29/2007,07:23,1521.00,1521.00,1520.75,1521.00,5,5,10.00
05/29/2007,07:24,1521.00,1521.25,1520.75,1520.75,1205,319,1524.00
05/29/2007,07:25,1520.75,1520.75,1520.75,1520.75,0,68,68.00
05/29/2007,07:26,1520.75,1520.75,1520.50,1520.50,5,410,415.00
05/29/2007,07:27,1520.50,1520.50,1520.50,1520.50,0,263,263.00
05/29/2007,07:28,1520.50,1520.50,1520.50,1520.50,0,2,2.00
05/29/2007,07:29,1520.75,1521.00,1520.25,1520.50,624,540,1164.00
05/29/2007,07:30,1520.25,1520.75,1520.25,1520.50,355,87,442.00
05/29/2007,07:31,1520.75,1520.75,1520.50,1520.50,1,112,113.00
05/29/2007,07:32,1520.50,1520.50,1520.25,1520.25,1,65,66.00
05/29/2007,07:33,1520.50,1520.50,1520.50,1520.50,2,0,2.00
05/29/2007,07:34,1520.50,1520.50,1520.25,1520.25,3,120,123.00
05/29/2007,07:35,1520.25,1520.25,1520.25,1520.25,0,10,10.00
05/29/2007,07:36,1520.25,1520.25,1520.25,1520.25,0,31,31.00
05/29/2007,07:37,1520.25,1520.25,1520.25,1520.25,0,28,28.00
05/29/2007,07:38,1520.25,1520.50,1520.00,1520.50,398,127,525.00
05/29/2007,07:39,1520.25,1520.25,1520.25,1520.25,0,64,64.00
05/29/2007,07:40,1520.50,1520.50,1520.25,1520.50,136,5,141.00
05/29/2007,07:41,1520.50,1520.75,1520.50,1520.75,194,0,194.00
05/29/2007,07:42,1520.50,1520.50,1520.25,1520.50,51,46,97.00
05/29/2007,07:43,1520.50,1520.50,1520.50,1520.50,21,0,21.00
05/29/2007,07:44,1520.25,1520.25,1520.25,1520.25,0,152,152.00
05/29/2007,07:45,1520.25,1520.50,1520.25,1520.50,40,3,43.00
05/29/2007,07:46,1520.50,1520.50,1520.50,1520.50,3,0,3.00
05/29/2007,07:47,1520.50,1520.50,1520.50,1520.50,81,0,81.00
05/29/2007,07:48,1520.50,1520.50,1520.50,1520.50,20,0,20.00
05/29/2007,07:49,1520.50,1520.50,1520.25,1520.25,89,1,90.00
05/29/2007,07:51,1520.25,1520.50,1520.25,1520.50,44,1,45.00
05/29/2007,07:52,1520.50,1520.50,1520.50,1520.50,27,0,27.00
05/29/2007,07:53,1520.75,1520.75,1520.50,1520.75,324,10,334.00
05/29/2007,07:54,1520.75,1521.00,1520.75,1520.75,9,1,10.00
05/29/2007,07:55,1521.00,1521.00,1520.75,1520.75,59,13,72.00
05/29/2007,07:56,1520.75,1521.00,1520.75,1520.75,1,351,352.00
05/29/2007,07:57,1520.75,1520.75,1520.25,1520.50,165,488,653.00
05/29/2007,07:58,1520.50,1520.50,1520.50,1520.50,271,0,271.00
05/29/2007,07:59,1520.50,1520.50,1520.25,1520.25,109,8,117.00
05/29/2007,08:00,1520.50,1520.50,1520.25,1520.25,3,115,118.00
05/29/2007,08:01,1520.50,1520.50,1520.00,1520.00,203,722,925.00
05/29/2007,08:02,1520.00,1520.25,1520.00,1520.00,1,1506,1507.00
05/29/2007,08:03,1520.25,1520.50,1520.00,1520.50,953,22,975.00
05/29/2007,08:04,1520.25,1520.25,1520.25,1520.25,0,106,106.00
05/29/2007,08:05,1520.25,1521.00,1520.25,1520.75,794,518,1312.00
05/29/2007,08:06,1520.75,1521.00,1520.50,1520.50,90,723,813.00
05/29/2007,08:07,1520.25,1520.50,1520.25,1520.50,164,108,272.00
05/29/2007,08:08,1520.50,1520.75,1520.50,1520.50,31,157,188.00
05/29/2007,08:09,1520.50,1520.75,1520.25,1520.50,7,68,75.00
05/29/2007,08:10,1520.50,1520.50,1520.00,1520.00,66,810,876.00
05/29/2007,08:11,1520.00,1520.25,1520.00,1520.00,54,207,261.00
05/29/2007,08:12,1520.25,1520.25,1520.00,1520.00,8,55,63.00
05/29/2007,08:13,1520.00,1520.50,1520.00,1520.25,355,94,449.00
05/29/2007,08:14,1520.25,1520.25,1520.25,1520.25,409,0,409.00
05/29/2007,08:15,1520.50,1520.50,1520.00,1520.00,74,552,626.00
05/29/2007,08:16,1520.00,1520.25,1519.75,1519.75,263,227,490.00
05/29/2007,08:17,1520.00,1520.00,1519.75,1520.00,228,1,229.00
05/29/2007,08:18,1520.00,1520.00,1520.00,1520.00,35,0,35.00
05/29/2007,08:19,1520.00,1520.00,1519.75,1520.00,64,1,65.00
05/29/2007,08:20,1520.00,1520.00,1519.50,1519.75,263,1153,1416.00
05/29/2007,08:21,1519.75,1519.75,1519.50,1519.75,101,23,124.00
05/29/2007,08:22,1519.75,1520.00,1519.75,1519.75,76,1,77.00
05/29/2007,08:23,1519.75,1520.00,1519.75,1520.00,7,23,30.00
05/29/2007,08:24,1520.00,1520.00,1519.75,1520.00,205,1,206.00
05/29/2007,08:25,1519.75,1520.00,1519.75,1520.00,24,2,26.00
05/29/2007,08:26,1520.00,1520.00,1519.75,1520.00,251,2,253.00
05/29/2007,08:27,1520.00,1520.00,1519.75,1519.75,83,167,250.00
05/29/2007,08:28,1519.75,1520.00,1519.75,1520.00,20,8,28.00
05/29/2007,08:29,1520.00,1520.00,1519.50,1519.50,16,204,220.00
05/29/2007,08:30,1519.50,1519.75,1519.00,1519.50,721,1699,2420.00
05/29/2007,08:31,1519.25,1520.00,1519.00,1519.50,1697,2120,3817.00
05/29/2007,08:32,1519.50,1519.75,1519.50,1519.50,774,383,1157.00
05/29/2007,08:33,1519.50,1519.75,1519.25,1519.75,2847,3146,5993.00
05/29/2007,08:34,1519.50,1520.50,1519.50,1520.50,3445,107,3552.00
05/29/2007,08:35,1520.50,1521.50,1520.25,1521.25,3633,2655,6288.00
05/29/2007,08:36,1521.50,1521.50,1520.50,1520.50,1504,3960,5464.00
05/29/2007,08:37,1520.50,1521.75,1520.50,1521.50,3218,416,3634.00
05/29/2007,08:38,1521.75,1522.00,1520.75,1521.50,3965,2722,6687.00
05/29/2007,08:39,1521.50,1521.50,1520.25,1520.25,1701,6719,8420.00
05/29/2007,08:40,1520.50,1520.75,1520.25,1520.75,2131,692,2823.00
05/29/2007,08:41,1520.75,1520.75,1519.75,1519.75,1973,5370,7343.00
05/29/2007,08:42,1519.75,1520.00,1519.00,1519.50,2224,3925,6149.00
05/29/2007,08:43,1519.50,1520.00,1519.50,1519.75,1328,1848,3176.00
05/29/2007,08:44,1520.00,1520.75,1519.75,1520.00,1835,1135,2970.00
05/29/2007,08:45,1520.25,1520.50,1520.00,1520.25,1015,1471,2486.00
05/29/2007,08:46,1520.25,1520.50,1519.75,1520.00,2304,1306,3610.00
05/29/2007,08:47,1520.00,1521.25,1520.00,1521.00,3795,1602,5397.00
05/29/2007,08:48,1520.75,1521.00,1520.25,1520.75,915,977,1892.00
05/29/2007,08:49,1521.00,1521.50,1520.75,1521.50,2238,698,2936.00
05/29/2007,08:50,1521.50,1522.75,1521.25,1522.50,7969,1505,9474.00
05/29/2007,08:51,1522.25,1522.50,1522.00,1522.25,3679,2308,5987.00
05/29/2007,08:52,1522.25,1522.50,1521.75,1521.75,1841,2571,4412.00
05/29/2007,08:53,1522.00,1522.25,1521.50,1521.50,1800,1370,3170.00
05/29/2007,08:54,1521.50,1522.00,1521.25,1521.75,1621,2011,3632.00
05/29/2007,08:55,1522.00,1522.00,1521.50,1521.50,471,1111,1582.00
05/29/2007,08:56,1521.75,1522.00,1521.50,1522.00,948,23,971.00
05/29/2007,08:57,1522.00,1523.00,1522.00,1522.75,4363,1588,5951.00
05/29/2007,08:58,1522.75,1523.50,1522.50,1522.75,4708,2157,6865.00
05/29/2007,08:59,1522.75,1523.00,1522.50,1522.75,432,841,1273.00
05/29/2007,09:00,1523.00,1523.75,1522.75,1523.25,2210,1254,3464.00
05/29/2007,09:01,1523.25,1524.50,1523.25,1523.75,9954,7303,17257.00
05/29/2007,09:02,1524.00,1524.00,1523.00,1523.50,2283,3343,5626.00
05/29/2007,09:03,1523.50,1524.00,1523.00,1523.00,1114,2751,3865.00
05/29/2007,09:04,1523.00,1523.25,1522.25,1522.75,2256,4216,6472.00
05/29/2007,09:05,1522.75,1523.50,1522.75,1523.00,2168,1265,3433.00
05/29/2007,09:06,1523.00,1524.00,1522.75,1523.25,3110,1730,4840.00
05/29/2007,09:07,1523.50,1523.75,1522.00,1522.00,1765,3539,5304.00
05/29/2007,09:08,1522.00,1522.25,1520.75,1521.25,2448,6823,9271.00
05/29/2007,09:09,1521.25,1522.00,1521.25,1521.50,2353,2370,4723.00
05/29/2007,09:10,1521.50,1522.50,1521.50,1522.25,1866,507,2373.00
05/29/2007,09:11,1522.00,1522.50,1521.50,1521.75,1295,3020,4315.00
05/29/2007,09:12,1521.75,1521.75,1520.75,1521.00,1395,5115,6510.00
05/29/2007,09:13,1521.00,1521.50,1520.75,1521.25,1189,701,1890.00
05/29/2007,09:14,1521.50,1521.75,1521.25,1521.50,628,389,1017.00
05/29/2007,09:15,1521.25,1522.25,1521.00,1522.25,2465,728,3193.00
05/29/2007,09:16,1522.25,1522.25,1521.00,1521.75,1228,2970,4198.00
05/29/2007,09:17,1521.50,1522.00,1521.50,1522.00,1427,50,1477.00
05/29/2007,09:18,1522.00,1522.75,1521.75,1522.00,2290,996,3286.00
05/29/2007,09:19,1522.00,1522.25,1521.50,1522.00,1079,1156,2235.00
05/29/2007,09:20,1522.25,1522.50,1521.75,1522.25,1370,981,2351.00
05/29/2007,09:21,1522.25,1522.25,1521.50,1521.75,1153,1028,2181.00
05/29/2007,09:22,1522.00,1522.25,1521.75,1522.25,1149,558,1707.00
05/29/2007,09:23,1522.25,1522.25,1521.50,1521.50,320,813,1133.00
05/29/2007,09:24,1521.75,1521.75,1520.75,1521.25,1778,3176,4954.00
05/29/2007,09:25,1521.25,1521.75,1521.00,1521.00,1053,1442,2495.00
05/29/2007,09:26,1521.00,1521.75,1521.00,1521.25,788,942,1730.00
05/29/2007,09:27,1521.25,1521.50,1520.75,1521.25,2259,1190,3449.00
05/29/2007,09:28,1521.25,1521.50,1521.00,1521.50,725,369,1094.00
05/29/2007,09:29,1521.50,1521.75,1521.00,1521.25,523,671,1194.00
05/29/2007,09:30,1521.50,1522.25,1521.25,1522.25,1950,428,2378.00
05/29/2007,09:31,1522.25,1522.50,1521.75,1522.25,1255,1351,2606.00
05/29/2007,09:32,1522.25,1522.75,1522.00,1522.25,2346,927,3273.00
05/29/2007,09:33,1522.50,1522.75,1521.75,1522.00,952,1766,2718.00
05/29/2007,09:34,1521.75,1522.25,1521.75,1522.00,128,460,588.00
05/29/2007,09:35,1522.00,1522.00,1521.00,1521.25,1176,2665,3841.00
05/29/2007,09:36,1521.25,1521.75,1521.00,1521.75,1123,806,1929.00
05/29/2007,09:37,1521.50,1521.75,1521.25,1521.50,414,1043,1457.00
05/29/2007,09:38,1521.50,1522.25,1521.50,1522.00,1301,1447,2748.00
05/29/2007,09:39,1522.00,1522.75,1522.00,1522.50,2780,652,3432.00
05/29/2007,09:40,1522.50,1522.75,1522.25,1522.50,360,1186,1546.00
05/29/2007,09:41,1522.50,1523.25,1522.25,1523.25,2527,89,2616.00
05/29/2007,09:42,1523.00,1523.25,1522.75,1523.00,1054,1331,2385.00
05/29/2007,09:43,1522.75,1522.75,1522.25,1522.25,1072,3180,4252.00
05/29/2007,09:44,1522.50,1522.75,1522.25,1522.50,952,540,1492.00
05/29/2007,09:45,1522.50,1522.75,1522.00,1522.50,678,983,1661.00
05/29/2007,09:46,1522.25,1522.75,1522.25,1522.25,115,271,386.00
05/29/2007,09:47,1522.50,1523.00,1522.50,1522.75,990,27,1017.00
05/29/2007,09:48,1522.75,1523.25,1522.75,1523.00,1531,228,1759.00
05/29/2007,09:49,1523.25,1523.50,1523.00,1523.50,1459,568,2027.00
05/29/2007,09:50,1523.50,1523.75,1523.25,1523.25,1725,1539,3264.00
05/29/2007,09:51,1523.25,1523.75,1523.00,1523.25,896,1014,1910.00
05/29/2007,09:52,1523.25,1523.50,1523.00,1523.00,50,1215,1265.00
05/29/2007,09:53,1523.00,1523.50,1523.00,1523.25,1182,344,1526.00
05/29/2007,09:54,1523.25,1523.75,1523.00,1523.50,478,306,784.00
05/29/2007,09:55,1523.75,1523.75,1523.50,1523.75,32,447,479.00
05/29/2007,09:56,1523.75,1523.75,1523.25,1523.25,1052,993,2045.00
05/29/2007,09:57,1523.25,1523.50,1523.00,1523.50,518,393,911.00
05/29/2007,09:58,1523.50,1523.50,1522.25,1522.25,422,2378,2800.00
05/29/2007,09:59,1522.25,1523.00,1522.25,1523.00,1153,50,1203.00
05/29/2007,10:00,1523.00,1523.00,1522.75,1522.75,90,709,799.00
05/29/2007,10:01,1523.00,1523.00,1522.50,1523.00,280,338,618.00
05/29/2007,10:02,1523.00,1523.25,1522.75,1522.75,1059,1618,2677.00
05/29/2007,10:03,1522.75,1523.00,1522.25,1522.25,171,2127,2298.00
05/29/2007,10:04,1522.25,1522.75,1521.75,1522.25,1460,2338,3798.00
05/29/2007,10:05,1522.25,1522.75,1522.25,1522.75,1013,684,1697.00
05/29/2007,10:06,1522.75,1523.00,1522.50,1522.50,320,421,741.00
05/29/2007,10:07,1522.75,1522.75,1522.25,1522.25,433,673,1106.00
05/29/2007,10:08,1522.25,1522.50,1521.50,1521.75,859,2256,3115.00
05/29/2007,10:09,1521.75,1522.00,1521.75,1522.00,106,437,543.00
05/29/2007,10:10,1522.00,1522.25,1521.50,1521.75,1198,1048,2246.00
05/29/2007,10:11,1521.75,1522.00,1521.50,1522.00,712,147,859.00
05/29/2007,10:12,1522.00,1522.75,1522.00,1522.50,1307,941,2248.00
05/29/2007,10:13,1522.75,1522.75,1522.50,1522.50,751,14,765.00
05/29/2007,10:14,1522.50,1523.50,1522.50,1522.75,1960,1278,3238.00
05/29/2007,10:15,1522.75,1523.00,1522.50,1522.75,434,565,999.00
05/29/2007,10:16,1522.75,1523.00,1522.00,1522.25,614,1214,1828.00
05/29/2007,10:17,1522.25,1522.50,1522.00,1522.50,761,605,1366.00
05/29/2007,10:18,1522.50,1522.75,1522.25,1522.25,699,448,1147.00
05/29/2007,10:19,1522.00,1522.50,1522.00,1522.25,286,431,717.00
05/29/2007,10:20,1522.25,1522.75,1522.00,1522.25,619,885,1504.00
05/29/2007,10:21,1522.50,1523.00,1522.25,1522.75,724,475,1199.00
05/29/2007,10:22,1522.75,1522.75,1522.00,1522.25,179,786,965.00
05/29/2007,10:23,1522.25,1522.50,1521.75,1521.75,113,765,878.00
05/29/2007,10:24,1521.75,1523.00,1521.75,1522.75,1695,109,1804.00
05/29/2007,10:25,1523.00,1523.00,1522.50,1522.75,241,268,509.00
05/29/2007,10:26,1522.50,1522.75,1522.25,1522.50,732,1082,1814.00
05/29/2007,10:27,1522.50,1523.00,1522.50,1522.75,1562,1132,2694.00
05/29/2007,10:28,1522.75,1523.00,1522.75,1523.00,386,81,467.00
05/29/2007,10:29,1523.00,1523.50,1522.75,1522.75,1463,1933,3396.00
05/29/2007,10:30,1523.00,1523.50,1522.75,1523.00,1229,311,1540.00
05/29/2007,10:31,1523.25,1523.50,1523.00,1523.50,809,491,1300.00
05/29/2007,10:32,1523.25,1523.50,1523.00,1523.00,16,1421,1437.00
05/29/2007,10:33,1523.00,1523.50,1523.00,1523.25,678,1799,2477.00
05/29/2007,10:34,1523.00,1524.00,1523.00,1523.25,2948,2513,5461.00
05/29/2007,10:35,1523.50,1524.25,1523.25,1524.00,3956,1406,5362.00
05/29/2007,10:36,1524.00,1524.25,1523.50,1523.75,1866,2375,4241.00
05/29/2007,10:37,1523.75,1524.00,1523.50,1523.75,472,682,1154.00
05/29/2007,10:38,1523.75,1524.25,1523.50,1523.50,814,1852,2666.00
05/29/2007,10:39,1523.75,1523.75,1523.25,1523.25,107,1372,1479.00
05/29/2007,10:40,1523.25,1523.50,1522.75,1523.25,1679,1215,2894.00
05/29/2007,10:41,1523.50,1523.50,1523.00,1523.00,41,1402,1443.00
05/29/2007,10:42,1523.00,1523.50,1522.75,1523.50,1627,790,2417.00
05/29/2007,10:43,1523.50,1523.75,1522.75,1523.00,1127,1302,2429.00
05/29/2007,10:44,1523.25,1523.25,1522.75,1523.00,249,1024,1273.00
05/29/2007,10:45,1522.75,1523.25,1522.75,1522.75,551,426,977.00
05/29/2007,10:46,1522.75,1523.25,1522.75,1523.25,538,142,680.00
05/29/2007,10:47,1523.00,1523.25,1522.75,1523.00,193,900,1093.00
05/29/2007,10:48,1523.00,1523.25,1522.75,1523.25,517,159,676.00
05/29/2007,10:49,1523.00,1523.25,1522.50,1523.25,963,1263,2226.00
05/29/2007,10:50,1523.00,1523.00,1522.00,1522.50,2198,2023,4221.00
05/29/2007,10:51,1522.50,1522.50,1522.00,1522.25,511,1747,2258.00
05/29/2007,10:52,1522.25,1522.50,1522.00,1522.50,428,17,445.00
05/29/2007,10:53,1522.50,1522.75,1522.25,1522.50,711,413,1124.00
05/29/2007,10:54,1522.25,1522.75,1522.25,1522.50,222,119,341.00
05/29/2007,10:55,1522.25,1522.50,1521.50,1521.75,284,2505,2789.00
05/29/2007,10:56,1521.75,1522.00,1521.25,1521.75,1281,1182,2463.00
05/29/2007,10:57,1521.75,1521.75,1521.50,1521.50,550,357,907.00
05/29/2007,10:58,1521.75,1521.75,1520.50,1520.75,773,3604,4377.00
05/29/2007,10:59,1520.75,1521.00,1520.50,1520.75,2627,1227,3854.00
05/29/2007,11:00,1520.75,1521.00,1519.50,1519.75,828,8558,9386.00
05/29/2007,11:01,1519.75,1519.75,1518.75,1519.50,3561,7020,10581.00
05/29/2007,11:02,1519.25,1519.75,1519.25,1519.50,1747,372,2119.00
05/29/2007,11:03,1519.50,1519.75,1519.00,1519.00,1480,3848,5328.00
05/29/2007,11:04,1519.25,1520.00,1519.00,1519.75,3295,1136,4431.00
05/29/2007,11:05,1519.75,1519.75,1519.00,1519.25,1878,2362,4240.00
05/29/2007,11:06,1519.25,1519.75,1519.00,1519.50,1483,1617,3100.00
05/29/2007,11:07,1519.50,1519.75,1519.25,1519.75,836,508,1344.00
05/29/2007,11:08,1519.75,1520.00,1519.50,1519.75,678,12,690.00
05/29/2007,11:09,1519.75,1520.25,1519.75,1520.25,2219,258,2477.00
05/29/2007,11:10,1520.25,1520.25,1519.75,1519.75,724,2592,3316.00
05/29/2007,11:11,1519.75,1519.75,1519.00,1519.75,1741,2576,4317.00
05/29/2007,11:12,1519.75,1520.00,1519.50,1520.00,1266,275,1541.00
05/29/2007,11:13,1520.00,1520.00,1519.50,1519.75,312,939,1251.00
05/29/2007,11:14,1519.75,1520.00,1519.75,1520.00,80,248,328.00
05/29/2007,11:15,1519.75,1519.75,1518.50,1518.50,833,4563,5396.00
05/29/2007,11:16,1518.50,1519.25,1518.00,1518.50,4551,7181,11732.00
05/29/2007,11:17,1518.25,1518.75,1518.25,1518.75,1103,1029,2132.00
05/29/2007,11:18,1518.75,1519.00,1518.50,1519.00,1119,316,1435.00
05/29/2007,11:19,1518.75,1519.00,1518.50,1518.75,467,630,1097.00
05/29/2007,11:20,1518.75,1519.00,1518.25,1519.00,915,975,1890.00
05/29/2007,11:21,1519.00,1519.00,1518.50,1519.00,179,262,441.00
05/29/2007,11:22,1518.75,1519.25,1518.50,1518.50,828,1628,2456.00
05/29/2007,11:23,1518.50,1519.00,1518.50,1518.75,658,551,1209.00
05/29/2007,11:24,1518.50,1518.75,1518.00,1518.25,715,2340,3055.00
05/29/2007,11:25,1518.50,1518.50,1518.00,1518.25,648,698,1346.00
05/29/2007,11:26,1518.50,1518.75,1518.25,1518.50,1126,368,1494.00
05/29/2007,11:27,1518.75,1518.75,1518.50,1518.50,317,310,627.00
05/29/2007,11:28,1518.75,1518.75,1518.25,1518.75,323,930,1253.00
05/29/2007,11:29,1518.75,1518.75,1518.00,1518.25,583,1225,1808.00
05/29/2007,11:30,1518.25,1518.50,1517.50,1517.50,991,7114,8105.00
05/29/2007,11:31,1517.50,1517.75,1517.00,1517.75,2515,4234,6749.00
05/29/2007,11:32,1517.50,1517.75,1517.00,1517.75,1622,1710,3332.00
05/29/2007,11:33,1517.75,1518.50,1517.50,1518.25,2253,1062,3315.00
05/29/2007,11:34,1518.25,1518.75,1518.00,1518.75,1758,99,1857.00
05/29/2007,11:35,1518.50,1518.75,1518.00,1518.00,290,2015,2305.00
05/29/2007,11:36,1518.00,1518.50,1517.75,1518.50,484,416,900.00
05/29/2007,11:37,1518.50,1518.75,1518.25,1518.50,1497,727,2224.00
05/29/2007,11:38,1518.50,1518.75,1518.25,1518.25,337,380,717.00
05/29/2007,11:39,1518.50,1518.50,1518.00,1518.00,149,1180,1329.00
05/29/2007,11:40,1518.25,1518.50,1517.75,1518.25,1822,1504,3326.00
05/29/2007,11:41,1518.25,1518.50,1518.00,1518.00,678,555,1233.00
05/29/2007,11:42,1518.25,1518.50,1517.75,1518.25,759,839,1598.00
05/29/2007,11:43,1518.25,1518.50,1518.00,1518.25,414,257,671.00
05/29/2007,11:44,1518.25,1518.75,1518.00,1518.50,1011,55,1066.00
05/29/2007,11:45,1518.75,1518.75,1518.25,1518.50,854,858,1712.00
05/29/2007,11:46,1518.50,1519.25,1518.50,1519.25,1740,172,1912.00
05/29/2007,11:47,1519.00,1519.25,1518.75,1518.75,220,725,945.00
05/29/2007,11:48,1518.75,1519.00,1518.50,1518.75,159,1262,1421.00
05/29/2007,11:49,1518.75,1519.00,1518.50,1519.00,510,410,920.00
05/29/2007,11:50,1518.75,1519.00,1518.50,1518.50,21,472,493.00
05/29/2007,11:51,1518.75,1519.00,1518.50,1518.75,644,101,745.00
05/29/2007,11:52,1518.75,1519.25,1518.75,1519.25,196,180,376.00
05/29/2007,11:53,1519.00,1519.25,1519.00,1519.00,420,92,512.00
05/29/2007,11:54,1519.25,1519.50,1519.00,1519.25,474,319,793.00
05/29/2007,11:55,1519.25,1519.25,1519.00,1519.25,279,1,280.00
05/29/2007,11:56,1519.25,1519.75,1519.00,1519.75,1182,24,1206.00
05/29/2007,11:57,1519.50,1519.75,1519.25,1519.50,596,1459,2055.00
05/29/2007,11:58,1519.25,1519.50,1519.00,1519.00,173,1007,1180.00
05/29/2007,11:59,1519.25,1519.25,1519.00,1519.00,230,255,485.00
05/29/2007,12:00,1519.25,1519.50,1519.00,1519.25,560,8,568.00
05/29/2007,12:01,1519.25,1519.75,1519.25,1519.50,391,342,733.00
05/29/2007,12:02,1519.25,1519.50,1519.00,1519.00,45,870,915.00
05/29/2007,12:03,1519.00,1519.25,1518.75,1518.75,17,644,661.00
05/29/2007,12:04,1519.00,1519.00,1518.75,1518.75,68,77,145.00
05/29/2007,12:05,1519.00,1519.25,1518.75,1519.00,516,64,580.00
05/29/2007,12:06,1519.00,1519.25,1519.00,1519.25,25,115,140.00
05/29/2007,12:07,1519.00,1519.75,1519.00,1519.50,997,10,1007.00
05/29/2007,12:08,1519.50,1520.00,1519.50,1520.00,792,58,850.00
05/29/2007,12:09,1520.00,1520.00,1519.50,1519.75,622,709,1331.00
05/29/2007,12:10,1519.50,1520.00,1519.50,1519.75,298,200,498.00
05/29/2007,12:11,1519.75,1520.00,1519.50,1519.75,190,33,223.00
05/29/2007,12:12,1520.00,1520.25,1519.75,1520.00,987,561,1548.00
05/29/2007,12:13,1520.00,1520.50,1519.75,1520.00,1662,1179,2841.00
05/29/2007,12:14,1520.25,1520.50,1520.00,1520.25,568,205,773.00
05/29/2007,12:15,1520.25,1520.25,1519.75,1520.00,176,545,721.00
05/29/2007,12:16,1520.00,1520.00,1519.00,1519.50,795,1964,2759.00
05/29/2007,12:17,1519.50,1519.75,1519.25,1519.50,281,228,509.00
05/29/2007,12:18,1519.50,1519.50,1519.25,1519.50,47,8,55.00
05/29/2007,12:19,1519.50,1519.75,1519.00,1519.00,411,2787,3198.00
05/29/2007,12:20,1519.00,1519.00,1518.25,1518.50,811,3019,3830.00
05/29/2007,12:21,1518.75,1518.75,1517.75,1518.00,771,4697,5468.00
05/29/2007,12:22,1518.00,1518.00,1516.75,1517.00,1877,5016,6893.00
05/29/2007,12:23,1517.25,1517.25,1515.75,1516.00,3316,10994,14310.00
05/29/2007,12:24,1516.00,1516.50,1515.50,1516.25,5338,3339,8677.00
05/29/2007,12:25,1516.00,1516.25,1515.25,1515.25,2498,5998,8496.00
05/29/2007,12:26,1515.50,1515.50,1514.75,1515.00,2916,4963,7879.00
05/29/2007,12:27,1515.00,1516.00,1514.75,1515.75,4522,2197,6719.00
05/29/2007,12:28,1515.75,1516.50,1515.50,1516.50,4967,1461,6428.00
05/29/2007,12:29,1516.25,1516.50,1515.50,1516.00,799,2515,3314.00
05/29/2007,12:30,1515.75,1516.75,1515.75,1516.25,2248,594,2842.00
05/29/2007,12:31,1516.50,1516.50,1516.00,1516.25,684,1768,2452.00
05/29/2007,12:32,1516.25,1516.25,1515.75,1516.00,847,1240,2087.00
05/29/2007,12:33,1516.00,1516.25,1516.00,1516.25,86,1307,1393.00
05/29/2007,12:34,1516.25,1516.50,1516.25,1516.50,909,51,960.00
05/29/2007,12:35,1516.50,1516.50,1516.00,1516.00,551,1344,1895.00
05/29/2007,12:36,1516.00,1516.50,1516.00,1516.25,867,151,1018.00
05/29/2007,12:37,1516.50,1516.75,1516.25,1516.50,1077,518,1595.00
05/29/2007,12:38,1516.25,1516.50,1515.50,1515.75,259,4199,4458.00
05/29/2007,12:39,1515.50,1515.75,1514.50,1515.25,3464,4992,8456.00
05/29/2007,12:40,1515.00,1515.00,1514.25,1514.50,1123,4623,5746.00
05/29/2007,12:41,1514.75,1515.25,1514.25,1515.00,4356,1617,5973.00
05/29/2007,12:42,1515.00,1515.50,1515.00,1515.50,1583,76,1659.00
05/29/2007,12:43,1515.50,1515.75,1515.25,1515.50,672,413,1085.00
05/29/2007,12:44,1515.50,1515.50,1515.00,1515.25,241,1732,1973.00
05/29/2007,12:45,1515.00,1515.75,1515.00,1515.50,1496,697,2193.00
05/29/2007,12:46,1515.25,1515.50,1515.00,1515.50,434,1439,1873.00
05/29/2007,12:47,1515.25,1515.50,1515.00,1515.50,373,773,1146.00
05/29/2007,12:48,1515.50,1515.50,1515.00,1515.00,1453,823,2276.00
05/29/2007,12:49,1515.00,1515.50,1514.75,1515.25,920,767,1687.00
05/29/2007,12:50,1515.25,1515.25,1514.50,1514.75,472,2192,2664.00
05/29/2007,12:51,1514.75,1515.25,1514.75,1515.00,807,145,952.00
05/29/2007,12:52,1514.75,1515.00,1514.50,1514.75,593,373,966.00
05/29/2007,12:53,1514.75,1515.50,1514.75,1515.50,1541,660,2201.00
05/29/2007,12:54,1515.50,1516.50,1515.25,1516.50,3138,586,3724.00
05/29/2007,12:55,1516.50,1516.50,1516.00,1516.00,1225,1028,2253.00
05/29/2007,12:56,1516.00,1516.25,1515.75,1516.00,218,1240,1458.00
05/29/2007,12:57,1516.00,1516.25,1515.75,1515.75,352,527,879.00
05/29/2007,12:58,1516.00,1516.50,1515.75,1516.25,1612,190,1802.00
05/29/2007,12:59,1516.25,1516.50,1516.25,1516.50,364,444,808.00
05/29/2007,13:00,1516.50,1516.75,1516.25,1516.50,828,479,1307.00
05/29/2007,13:01,1516.50,1516.75,1516.25,1516.50,400,241,641.00
05/29/2007,13:02,1516.75,1516.75,1515.75,1516.00,587,2390,2977.00
05/29/2007,13:03,1516.00,1516.00,1515.50,1515.50,209,1325,1534.00
05/29/2007,13:04,1515.50,1515.75,1515.00,1515.00,354,863,1217.00
05/29/2007,13:05,1515.25,1516.00,1515.00,1516.00,1911,61,1972.00
05/29/2007,13:06,1515.75,1516.50,1515.75,1516.25,1596,485,2081.00
05/29/2007,13:07,1516.25,1516.75,1516.00,1516.50,1044,308,1352.00
05/29/2007,13:08,1516.75,1517.75,1516.75,1517.25,7227,3218,10445.00
05/29/2007,13:09,1517.25,1517.50,1516.75,1516.75,843,3131,3974.00
05/29/2007,13:10,1516.75,1517.25,1516.50,1517.00,2439,1117,3556.00
05/29/2007,13:11,1517.00,1517.50,1516.75,1517.00,719,1042,1761.00
05/29/2007,13:12,1517.00,1517.00,1516.00,1516.50,878,3066,3944.00
05/29/2007,13:13,1516.25,1516.50,1516.25,1516.25,183,868,1051.00
05/29/2007,13:14,1516.50,1516.75,1516.25,1516.75,1616,734,2350.00
05/29/2007,13:15,1516.75,1517.25,1516.75,1517.00,731,361,1092.00
05/29/2007,13:16,1517.00,1517.00,1515.25,1515.25,543,3590,4133.00
05/29/2007,13:17,1515.50,1516.00,1515.25,1516.00,1028,583,1611.00
05/29/2007,13:18,1516.00,1516.75,1515.50,1516.50,1455,869,2324.00
05/29/2007,13:19,1516.50,1516.50,1515.50,1516.00,640,1629,2269.00
05/29/2007,13:20,1516.00,1516.50,1515.75,1516.25,478,283,761.00
05/29/2007,13:21,1516.25,1516.75,1516.25,1516.50,725,82,807.00
05/29/2007,13:22,1516.50,1516.75,1516.50,1516.50,660,439,1099.00
05/29/2007,13:23,1516.75,1517.00,1516.50,1516.50,217,224,441.00
05/29/2007,13:24,1516.50,1517.00,1516.50,1517.00,309,53,362.00
05/29/2007,13:25,1517.00,1517.00,1516.25,1516.50,86,619,705.00
05/29/2007,13:26,1516.25,1516.50,1515.50,1516.25,1868,1913,3781.00
05/29/2007,13:27,1516.25,1516.25,1515.50,1515.75,1147,2428,3575.00
05/29/2007,13:28,1515.75,1516.50,1515.50,1516.50,1470,276,1746.00
05/29/2007,13:29,1516.50,1516.75,1516.00,1516.50,747,514,1261.00
05/29/2007,13:30,1516.25,1516.50,1515.75,1516.00,277,892,1169.00
05/29/2007,13:31,1516.00,1516.25,1515.75,1516.00,174,597,771.00
05/29/2007,13:32,1516.00,1516.25,1515.25,1515.25,45,2230,2275.00
05/29/2007,13:33,1515.25,1515.75,1514.75,1515.50,1949,2483,4432.00
05/29/2007,13:34,1515.25,1515.50,1514.75,1515.25,619,1405,2024.00
05/29/2007,13:35,1515.25,1515.75,1515.25,1515.50,1801,402,2203.00
05/29/2007,13:36,1515.50,1516.00,1515.25,1516.00,1163,37,1200.00
05/29/2007,13:37,1516.00,1516.50,1515.75,1516.25,1448,416,1864.00
05/29/2007,13:38,1516.25,1516.25,1515.25,1515.25,452,1480,1932.00
05/29/2007,13:39,1515.50,1516.00,1515.25,1516.00,803,32,835.00
05/29/2007,13:40,1516.25,1516.25,1515.75,1516.00,185,380,565.00
05/29/2007,13:41,1516.00,1517.00,1516.00,1516.75,1410,194,1604.00
05/29/2007,13:42,1517.00,1517.00,1516.25,1516.50,82,894,976.00
05/29/2007,13:43,1516.25,1516.50,1516.25,1516.50,302,563,865.00
05/29/2007,13:44,1516.50,1517.25,1516.50,1517.25,3047,589,3636.00
05/29/2007,13:45,1517.00,1517.25,1516.75,1516.75,1025,697,1722.00
05/29/2007,13:46,1516.75,1517.00,1516.50,1516.50,101,998,1099.00
05/29/2007,13:47,1516.50,1516.75,1516.25,1516.75,346,24,370.00
05/29/2007,13:48,1516.75,1516.75,1516.25,1516.50,256,292,548.00
05/29/2007,13:49,1516.50,1517.25,1516.50,1517.25,2132,33,2165.00
05/29/2007,13:50,1517.25,1518.00,1517.25,1518.00,4287,1221,5508.00
05/29/2007,13:51,1518.00,1518.00,1517.00,1517.25,927,2043,2970.00
05/29/2007,13:52,1517.25,1517.25,1517.00,1517.00,235,865,1100.00
05/29/2007,13:53,1517.00,1517.25,1517.00,1517.00,44,419,463.00
05/29/2007,13:54,1517.25,1517.25,1517.00,1517.00,94,87,181.00
05/29/2007,13:55,1517.25,1517.50,1517.00,1517.00,199,851,1050.00
05/29/2007,13:56,1517.00,1517.50,1516.50,1517.50,1349,1607,2956.00
05/29/2007,13:57,1517.25,1518.00,1517.25,1518.00,2152,525,2677.00
05/29/2007,13:58,1518.00,1518.25,1517.25,1517.50,1384,1496,2880.00
05/29/2007,13:59,1517.25,1517.50,1517.25,1517.50,143,751,894.00
05/29/2007,14:00,1517.75,1517.75,1517.00,1517.25,694,1110,1804.00
05/29/2007,14:01,1517.50,1517.50,1517.00,1517.25,349,494,843.00
05/29/2007,14:02,1517.25,1517.50,1517.00,1517.50,499,178,677.00
05/29/2007,14:03,1517.50,1518.00,1517.25,1517.50,968,1262,2230.00
05/29/2007,14:04,1517.50,1518.25,1517.50,1518.00,2589,544,3133.00
05/29/2007,14:05,1518.00,1518.25,1517.75,1518.00,1108,1335,2443.00
05/29/2007,14:06,1518.00,1518.50,1518.00,1518.25,1322,1123,2445.00
05/29/2007,14:07,1518.00,1518.50,1518.00,1518.25,230,1883,2113.00
05/29/2007,14:08,1518.00,1518.25,1517.25,1517.50,303,1844,2147.00
05/29/2007,14:09,1517.50,1518.00,1517.50,1517.75,620,324,944.00
05/29/2007,14:10,1518.00,1518.25,1517.75,1517.75,923,298,1221.00
05/29/2007,14:11,1518.00,1518.25,1517.50,1518.25,735,456,1191.00
05/29/2007,14:12,1518.00,1518.50,1518.00,1518.00,520,1153,1673.00
05/29/2007,14:13,1518.00,1518.25,1518.00,1518.25,32,1356,1388.00
05/29/2007,14:14,1518.25,1518.25,1518.00,1518.00,143,806,949.00
05/29/2007,14:15,1518.00,1518.75,1518.00,1518.25,2386,562,2948.00
05/29/2007,14:16,1518.50,1519.50,1518.25,1519.25,4921,774,5695.00
05/29/2007,14:17,1519.25,1519.75,1519.25,1519.25,3468,2581,6049.00
05/29/2007,14:18,1519.25,1519.75,1518.75,1519.25,1861,3074,4935.00
05/29/2007,14:19,1519.25,1519.25,1519.00,1519.25,671,679,1350.00
05/29/2007,14:20,1519.00,1519.50,1518.75,1519.00,708,830,1538.00
05/29/2007,14:21,1519.00,1519.25,1518.75,1519.25,1333,88,1421.00
05/29/2007,14:22,1519.25,1519.50,1519.00,1519.25,597,373,970.00
05/29/2007,14:23,1519.25,1519.25,1518.25,1518.25,987,2441,3428.00
05/29/2007,14:24,1518.25,1518.50,1518.00,1518.25,741,1052,1793.00
05/29/2007,14:25,1518.50,1519.00,1518.25,1519.00,823,117,940.00
05/29/2007,14:26,1519.00,1519.00,1518.75,1518.75,135,1022,1157.00
05/29/2007,14:27,1518.75,1519.00,1518.25,1518.75,233,1067,1300.00
05/29/2007,14:28,1518.75,1519.00,1518.75,1519.00,559,30,589.00
05/29/2007,14:29,1519.00,1519.25,1518.75,1519.00,996,31,1027.00
05/29/2007,14:30,1519.00,1519.50,1518.50,1518.50,917,1608,2525.00
05/29/2007,14:31,1518.75,1519.00,1518.50,1518.75,400,715,1115.00
05/29/2007,14:32,1518.75,1518.75,1518.00,1518.75,324,1331,1655.00
05/29/2007,14:33,1518.50,1518.75,1518.00,1518.00,320,1138,1458.00
05/29/2007,14:34,1518.00,1518.25,1517.75,1518.00,72,2052,2124.00
05/29/2007,14:35,1517.75,1518.50,1517.75,1518.25,1395,996,2391.00
05/29/2007,14:36,1518.25,1518.50,1518.00,1518.00,210,724,934.00
05/29/2007,14:37,1518.00,1519.25,1518.00,1518.75,2562,807,3369.00
05/29/2007,14:38,1518.75,1519.50,1518.75,1519.50,855,186,1041.00
05/29/2007,14:39,1519.50,1519.50,1518.75,1519.00,1540,1173,2713.00
05/29/2007,14:40,1519.00,1519.00,1518.75,1518.75,87,392,479.00
05/29/2007,14:41,1518.75,1519.50,1518.50,1519.25,2208,1323,3531.00
05/29/2007,14:42,1519.25,1520.75,1519.00,1520.50,7847,2127,9974.00
05/29/2007,14:43,1520.50,1520.75,1520.25,1520.75,2496,2663,5159.00
05/29/2007,14:44,1520.50,1521.00,1520.50,1520.75,2794,2398,5192.00
05/29/2007,14:45,1520.75,1521.00,1520.25,1520.75,682,1151,1833.00
05/29/2007,14:46,1520.75,1521.75,1520.75,1521.25,5622,2376,7998.00
05/29/2007,14:47,1521.25,1521.25,1520.75,1521.00,1788,2611,4399.00
05/29/2007,14:48,1521.25,1521.25,1520.75,1521.00,181,966,1147.00
05/29/2007,14:49,1520.75,1521.00,1520.50,1520.75,657,1345,2002.00
05/29/2007,14:50,1521.00,1521.25,1520.50,1520.50,590,1566,2156.00
05/29/2007,14:51,1520.50,1521.00,1520.50,1520.75,676,432,1108.00
05/29/2007,14:52,1520.75,1520.75,1520.25,1520.50,832,676,1508.00
05/29/2007,14:53,1520.50,1520.50,1520.00,1520.25,870,2531,3401.00
05/29/2007,14:54,1520.25,1520.75,1520.25,1520.75,1224,842,2066.00
05/29/2007,14:55,1520.75,1521.00,1520.50,1520.75,1916,1117,3033.00
05/29/2007,14:56,1520.75,1521.00,1520.00,1520.50,1726,2012,3738.00
05/29/2007,14:57,1520.25,1520.50,1520.00,1520.25,335,450,785.00
05/29/2007,14:58,1520.25,1520.50,1519.75,1520.00,2354,2771,5125.00
05/29/2007,14:59,1519.75,1520.50,1519.75,1520.25,1333,1626,2959.00
05/29/2007,15:00,1520.25,1521.00,1520.00,1521.00,5689,3957,9646.00
05/29/2007,15:01,1521.00,1521.25,1520.75,1521.00,5431,4826,10257.00
05/29/2007,15:02,1521.00,1521.25,1520.75,1521.25,2070,831,2901.00
05/29/2007,15:03,1521.25,1521.50,1521.00,1521.25,1527,2625,4152.00
05/29/2007,15:04,1521.25,1522.00,1521.25,1521.75,3433,806,4239.00
05/29/2007,15:05,1521.50,1521.75,1521.50,1521.75,651,839,1490.00
05/29/2007,15:06,1521.50,1521.75,1521.50,1521.75,512,333,845.00
05/29/2007,15:07,1521.50,1521.75,1521.50,1521.50,1682,103,1785.00
05/29/2007,15:08,1521.75,1522.25,1521.75,1522.00,3014,248,3262.00
05/29/2007,15:09,1522.00,1522.25,1522.00,1522.00,2423,872,3295.00
05/29/2007,15:10,1522.00,1522.50,1522.00,1522.00,2179,384,2563.00
05/29/2007,15:11,1522.25,1522.25,1521.75,1521.75,919,2328,3247.00
05/29/2007,15:12,1522.00,1522.25,1521.75,1522.00,595,242,837.00
05/29/2007,15:13,1522.00,1522.50,1522.00,1522.50,1445,1022,2467.00
05/29/2007,15:14,1522.25,1522.75,1522.25,1522.50,2484,1038,3522.00
05/29/2007,15:15,1522.50,1522.75,1522.25,1522.50,1838,7045,8883.00
05/29/2007,15:16,1522.50,1522.50,1522.50,1522.50,3,0,3.00
05/29/2007,15:31,1521.75,1522.00,1521.50,1521.50,184,1354,1538.00
05/29/2007,15:32,1521.75,1521.75,1521.25,1521.75,741,837,1578.00
05/29/2007,15:33,1521.50,1521.50,1521.25,1521.50,54,80,134.00
05/29/2007,15:34,1521.50,1521.50,1521.50,1521.50,26,0,26.00
05/29/2007,15:35,1521.50,1521.75,1521.00,1521.00,197,990,1187.00
05/29/2007,15:36,1521.25,1521.25,1521.00,1521.00,61,572,633.00
05/29/2007,15:37,1521.00,1521.25,1520.75,1521.00,21,191,212.00
05/29/2007,15:38,1521.00,1521.00,1520.75,1521.00,50,2,52.00
05/29/2007,15:39,1521.00,1521.25,1521.00,1521.25,238,0,238.00
05/29/2007,15:40,1521.25,1521.50,1521.25,1521.25,234,97,331.00
05/29/2007,15:41,1521.00,1521.25,1521.00,1521.00,2,3,5.00
05/29/2007,15:43,1521.25,1521.25,1521.25,1521.25,350,0,350.00
05/29/2007,15:44,1521.00,1521.25,1521.00,1521.00,1,22,23.00
05/29/2007,15:45,1521.25,1521.25,1521.25,1521.25,110,0,110.00
05/29/2007,15:46,1521.25,1521.25,1521.25,1521.25,27,0,27.00
05/29/2007,15:47,1521.25,1521.25,1521.25,1521.25,201,0,201.00
05/29/2007,15:48,1521.25,1521.25,1521.25,1521.25,258,0,258.00
05/29/2007,15:49,1521.25,1521.25,1521.25,1521.25,140,0,140.00
05/29/2007,15:50,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,15:51,1521.00,1521.25,1521.00,1521.25,24,21,45.00
05/29/2007,15:52,1521.00,1521.00,1521.00,1521.00,0,100,100.00
05/29/2007,15:53,1521.25,1521.25,1521.25,1521.25,3,0,3.00
05/29/2007,15:54,1521.00,1521.25,1521.00,1521.00,12,151,163.00
05/29/2007,15:55,1521.25,1521.50,1521.25,1521.25,278,159,437.00
05/29/2007,15:56,1521.25,1521.25,1521.25,1521.25,0,4,4.00
05/29/2007,15:57,1521.25,1521.25,1521.25,1521.25,0,82,82.00
05/29/2007,15:58,1521.25,1521.25,1521.00,1521.00,0,97,97.00
05/29/2007,15:59,1521.25,1521.25,1521.25,1521.25,161,0,161.00
05/29/2007,16:00,1521.25,1521.25,1521.25,1521.25,7,0,7.00
05/29/2007,17:01,1521.25,1521.25,1521.25,1521.25,2,0,2.00
05/29/2007,17:02,1521.00,1521.00,1521.00,1521.00,0,26,26.00
05/29/2007,17:03,1521.00,1521.00,1521.00,1521.00,0,34,34.00
05/29/2007,17:06,1521.25,1521.25,1521.25,1521.25,3,0,3.00
05/29/2007,17:07,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,17:08,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,17:09,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,17:11,1521.00,1521.00,1521.00,1521.00,0,150,150.00
05/29/2007,17:14,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,17:15,1521.00,1521.00,1521.00,1521.00,0,2,2.00
05/29/2007,17:17,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,17:18,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,17:19,1521.00,1521.00,1521.00,1521.00,0,8,8.00
05/29/2007,17:21,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,17:24,1521.00,1521.00,1521.00,1521.00,0,7,7.00
05/29/2007,17:26,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,17:27,1521.25,1521.25,1521.25,1521.25,6,0,6.00
05/29/2007,17:29,1521.25,1521.25,1521.00,1521.25,7,1,8.00
05/29/2007,17:32,1521.00,1521.00,1521.00,1521.00,0,25,25.00
05/29/2007,17:37,1521.25,1521.25,1521.25,1521.25,8,0,8.00
05/29/2007,17:41,1521.00,1521.00,1521.00,1521.00,0,2,2.00
05/29/2007,17:47,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,17:50,1521.25,1521.25,1521.25,1521.25,10,0,10.00
05/29/2007,17:51,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,17:54,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,17:58,1521.00,1521.00,1521.00,1521.00,0,151,151.00
05/29/2007,17:59,1521.00,1521.00,1521.00,1521.00,0,3,3.00
05/29/2007,18:01,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,18:07,1521.00,1521.25,1521.00,1521.00,1,2,3.00
05/29/2007,18:08,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,18:10,1521.25,1521.25,1521.25,1521.25,10,0,10.00
05/29/2007,18:11,1521.00,1521.00,1521.00,1521.00,0,5,5.00
05/29/2007,18:12,1521.00,1521.25,1521.00,1521.25,50,5,55.00
05/29/2007,18:17,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,18:18,1521.00,1521.00,1521.00,1521.00,0,25,25.00
05/29/2007,18:19,1521.00,1521.00,1521.00,1521.00,0,2,2.00
05/29/2007,18:23,1521.00,1521.00,1521.00,1521.00,0,3,3.00
05/29/2007,18:27,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,18:31,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,18:37,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,18:41,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,18:42,1521.25,1521.25,1521.25,1521.25,7,0,7.00
05/29/2007,18:43,1521.25,1521.25,1521.25,1521.25,4,0,4.00
05/29/2007,18:46,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,18:49,1521.00,1521.00,1521.00,1521.00,0,7,7.00
05/29/2007,18:51,1521.00,1521.25,1521.00,1521.25,32,9,41.00
05/29/2007,18:56,1521.00,1521.00,1521.00,1521.00,0,3,3.00
05/29/2007,18:57,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,19:02,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,19:03,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,19:05,1521.25,1521.25,1521.25,1521.25,25,0,25.00
05/29/2007,19:06,1521.25,1521.25,1521.25,1521.25,7,0,7.00
05/29/2007,19:07,1521.00,1521.00,1521.00,1521.00,0,12,12.00
05/29/2007,19:09,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,19:10,1521.25,1521.25,1521.00,1521.00,1,1,2.00
05/29/2007,19:12,1521.25,1521.25,1521.00,1521.00,10,1,11.00
05/29/2007,19:13,1521.00,1521.00,1521.00,1521.00,0,5,5.00
05/29/2007,19:14,1521.25,1521.25,1521.25,1521.25,10,0,10.00
05/29/2007,19:15,1521.25,1521.25,1521.25,1521.25,27,0,27.00
05/29/2007,19:16,1521.25,1521.25,1521.25,1521.25,25,0,25.00
05/29/2007,19:21,1521.25,1521.25,1521.25,1521.25,1,0,1.00
05/29/2007,19:23,1521.25,1521.25,1521.25,1521.25,5,0,5.00
05/29/2007,19:25,1521.25,1521.25,1521.00,1521.00,4,1,5.00
05/29/2007,19:26,1521.25,1521.25,1521.25,1521.25,60,0,60.00
05/29/2007,19:28,1521.00,1521.00,1521.00,1521.00,0,104,104.00
05/29/2007,19:29,1521.00,1521.00,1521.00,1521.00,0,21,21.00
05/29/2007,19:30,1521.00,1521.00,1521.00,1521.00,0,2,2.00
05/29/2007,19:31,1521.00,1521.00,1521.00,1521.00,0,5,5.00
05/29/2007,19:32,1521.00,1521.00,1521.00,1521.00,0,1,1.00
05/29/2007,19:33,1521.25,1521.25,1521.25,1521.25,2,0,2.00
05/29/2007,19:34,1521.00,1521.00,1521.00,1521.00,0,11,11.00
05/29/2007,19:35,1521.00,1521.00,1521.00,1521.00,0,8,8.00
05/29/2007,19:36,1521.00,1521.25,1520.75,1520.75,4,5,9.00
05/29/2007,19:38,1520.75,1520.75,1520.75,1520.75,0,1,1.00
05/29/2007,19:39,1520.75,1521.00,1520.75,1521.00,1,50,51.00
05/29/2007,19:41,1520.75,1520.75,1520.75,1520.75,0,1,1.00
05/29/2007,19:42,1521.00,1521.00,1521.00,1521.00,4,0,4.00
05/29/2007,19:44,1521.00,1521.00,1521.00,1521.00,34,0,34.00
05/29/2007,19:49,1520.75,1520.75,1520.75,1520.75,0,1,1.00
05/29/2007,19:50,1521.00,1521.00,1521.00,1521.00,3,0,3.00
05/29/2007,19:51,1520.75,1520.75,1520.75,1520.75,0,83,83.00
05/29/2007,19:52,1520.75,1520.75,1520.75,1520.75,0,1,1.00
05/29/2007,19:53,1520.75,1520.75,1520.75,1520.75,0,294,294.00
05/29/2007,19:55,1520.75,1520.75,1520.75,1520.75,0,12,12.00
05/29/2007,19:56,1520.75,1520.75,1520.50,1520.75,1,9,10.00
05/29/2007,19:57,1520.75,1520.75,1520.75,1520.75,2,0,2.00
05/29/2007,19:58,1520.50,1520.75,1520.50,1520.75,1,1,2.00
05/29/2007,20:00,1520.50,1520.50,1520.50,1520.50,0,55,55.00
05/29/2007,20:02,1520.75,1520.75,1520.75,1520.75,2,0,2.00
05/29/2007,20:03,1520.75,1520.75,1520.50,1520.50,1,3,4.00
05/29/2007,20:04,1520.50,1520.50,1520.50,1520.50,0,56,56.00
05/29/2007,20:06,1520.50,1520.50,1520.50,1520.50,0,12,12.00
05/29/2007,20:07,1520.75,1520.75,1520.50,1520.50,1,86,87.00
05/29/2007,20:10,1520.50,1520.50,1520.50,1520.50,0,5,5.00
05/29/2007,20:11,1520.50,1520.50,1520.25,1520.50,1,25,26.00
05/29/2007,20:12,1520.50,1520.75,1520.25,1520.75,22,1,23.00
05/29/2007,20:13,1520.50,1520.50,1520.50,1520.50,0,4,4.00
05/29/2007,20:14,1520.50,1520.50,1520.50,1520.50,0,26,26.00
05/29/2007,20:15,1520.75,1520.75,1520.75,1520.75,1,0,1.00
05/29/2007,20:17,1520.25,1520.25,1520.25,1520.25,0,40,40.00
05/29/2007,20:18,1520.25,1520.25,1520.25,1520.25,0,60,60.00
05/29/2007,20:19,1520.50,1520.50,1520.50,1520.50,21,0,21.00
05/29/2007,20:20,1520.50,1520.50,1520.50,1520.50,6,0,6.00
05/29/2007,20:25,1520.50,1520.50,1520.50,1520.50,2,0,2.00
05/29/2007,20:26,1520.25,1520.25,1519.50,1520.00,49,724,773.00
05/29/2007,20:27,1519.75,1520.00,1519.50,1519.75,2,87,89.00
05/29/2007,20:28,1519.50,1519.50,1518.75,1519.00,77,767,844.00
05/29/2007,20:29,1519.00,1519.00,1518.75,1519.00,152,11,163.00
05/29/2007,20:30,1519.00,1519.00,1518.25,1518.25,112,360,472.00
05/29/2007,20:31,1518.50,1518.50,1518.25,1518.25,5,218,223.00
05/29/2007,20:32,1518.50,1518.75,1518.50,1518.75,439,0,439.00
05/29/2007,20:33,1519.00,1519.25,1518.75,1518.75,190,106,296.00
05/29/2007,20:34,1518.75,1519.00,1518.75,1518.75,28,105,133.00
05/29/2007,20:35,1518.75,1518.75,1518.50,1518.75,1,252,253.00
05/29/2007,20:36,1518.50,1518.75,1518.50,1518.75,8,85,93.00
05/29/2007,20:37,1518.75,1518.75,1518.75,1518.75,127,0,127.00
05/29/2007,20:38,1519.00,1519.00,1518.75,1518.75,14,10,24.00
05/29/2007,20:39,1518.75,1519.00,1518.75,1519.00,32,3,35.00
05/29/2007,20:40,1519.00,1519.25,1519.00,1519.25,19,0,19.00
05/29/2007,20:41,1519.00,1519.00,1518.75,1518.75,0,19,19.00
05/29/2007,20:42,1518.75,1518.75,1518.50,1518.75,20,37,57.00
05/29/2007,20:43,1518.75,1519.25,1518.50,1519.00,114,86,200.00
05/29/2007,20:44,1519.00,1519.25,1519.00,1519.25,81,20,101.00
05/29/2007,20:45,1519.50,1519.50,1519.25,1519.50,141,53,194.00
05/29/2007,20:46,1519.50,1520.00,1519.50,1519.75,47,50,97.00
05/29/2007,20:47,1519.50,1519.50,1519.50,1519.50,0,17,17.00
05/29/2007,20:48,1519.50,1519.75,1519.50,1519.75,17,49,66.00
05/29/2007,20:49,1519.75,1520.00,1519.50,1519.50,77,59,136.00
05/29/2007,20:50,1519.75,1519.75,1519.50,1519.50,1,45,46.00
05/29/2007,20:51,1519.50,1519.50,1519.25,1519.25,0,55,55.00
05/29/2007,20:52,1519.25,1519.50,1519.25,1519.50,5,50,55.00
05/29/2007,20:53,1519.25,1519.25,1519.25,1519.25,0,6,6.00
05/29/2007,20:55,1519.50,1519.50,1519.50,1519.50,1,0,1.00
05/29/2007,20:57,1519.50,1519.50,1519.50,1519.50,33,0,33.00
05/29/2007,20:58,1519.25,1519.25,1519.25,1519.25,0,65,65.00
05/29/2007,20:59,1519.25,1519.25,1519.00,1519.00,0,61,61.00
05/29/2007,21:00,1519.00,1519.00,1519.00,1519.00,0,4,4.00
05/29/2007,21:02,1519.00,1519.00,1519.00,1519.00,0,1,1.00
05/29/2007,21:03,1519.00,1519.00,1519.00,1519.00,0,2,2.00
05/29/2007,21:04,1519.25,1519.50,1519.25,1519.50,54,0,54.00
05/29/2007,21:06,1519.75,1519.75,1519.50,1519.50,22,21,43.00
05/29/2007,21:07,1519.25,1519.25,1519.25,1519.25,0,13,13.00
05/29/2007,21:08,1519.25,1519.25,1519.25,1519.25,0,16,16.00
05/29/2007,21:09,1519.25,1519.25,1519.25,1519.25,0,5,5.00
05/29/2007,21:10,1519.00,1519.50,1519.00,1519.00,1,7,8.00
05/29/2007,21:11,1519.00,1519.00,1519.00,1519.00,0,2,2.00
05/29/2007,21:12,1519.25,1519.25,1519.00,1519.00,1,52,53.00
05/29/2007,21:13,1519.00,1519.00,1519.00,1519.00,0,3,3.00
05/29/2007,21:14,1519.25,1519.25,1519.25,1519.25,2,0,2.00
05/29/2007,21:15,1519.25,1519.25,1519.00,1519.00,6,1,7.00
05/29/2007,21:16,1519.25,1519.25,1519.25,1519.25,17,0,17.00
05/29/2007,21:17,1519.25,1519.25,1519.25,1519.25,46,0,46.00
05/29/2007,21:18,1519.00,1519.25,1519.00,1519.25,6,20,26.00
05/29/2007,21:20,1519.00,1519.00,1518.75,1518.75,0,150,150.00
05/29/2007,21:22,1519.00,1519.00,1518.75,1518.75,10,2,12.00
05/29/2007,21:23,1518.75,1519.00,1518.75,1518.75,1,19,20.00
05/29/2007,21:24,1518.75,1518.75,1518.75,1518.75,0,28,28.00
05/29/2007,21:25,1518.75,1518.75,1518.75,1518.75,0,16,16.00
05/29/2007,21:26,1518.75,1518.75,1518.75,1518.75,0,11,11.00
05/29/2007,21:27,1518.75,1518.75,1518.75,1518.75,0,14,14.00
05/29/2007,21:28,1518.75,1518.75,1518.75,1518.75,0,19,19.00
05/29/2007,21:29,1518.50,1518.75,1518.50,1518.75,5,2,7.00
05/29/2007,21:30,1518.50,1518.50,1518.50,1518.50,0,10,10.00
05/29/2007,21:31,1518.75,1518.75,1518.50,1518.50,1,2,3.00
05/29/2007,21:32,1518.75,1518.75,1518.75,1518.75,5,0,5.00
05/29/2007,21:34,1518.50,1518.50,1518.50,1518.50,0,148,148.00
05/29/2007,21:35,1518.50,1518.50,1518.50,1518.50,0,47,47.00
05/29/2007,21:36,1518.50,1518.50,1518.25,1518.25,0,63,63.00
05/29/2007,21:37,1518.25,1519.00,1518.25,1519.00,315,32,347.00
05/29/2007,21:38,1519.00,1519.00,1518.75,1519.00,112,11,123.00
05/29/2007,21:39,1519.00,1519.00,1519.00,1519.00,268,0,268.00
05/29/2007,21:40,1519.00,1519.00,1519.00,1519.00,14,0,14.00
05/29/2007,21:41,1519.00,1519.00,1519.00,1519.00,3,0,3.00
05/29/2007,21:42,1519.00,1519.00,1519.00,1519.00,2,0,2.00
05/29/2007,21:43,1518.75,1519.00,1518.75,1519.00,1,15,16.00
05/29/2007,21:45,1518.75,1518.75,1518.75,1518.75,0,10,10.00
05/29/2007,21:46,1518.75,1518.75,1518.75,1518.75,0,26,26.00
05/29/2007,21:47,1518.75,1519.00,1518.75,1519.00,1,1,2.00
05/29/2007,21:48,1519.00,1519.00,1519.00,1519.00,1,0,1.00
05/29/2007,21:49,1518.75,1518.75,1518.50,1518.50,0,15,15.00
05/29/2007,21:50,1518.50,1518.75,1518.50,1518.75,1,10,11.00
05/29/2007,21:52,1518.75,1518.75,1518.75,1518.75,39,0,39.00
05/29/2007,21:53,1518.75,1518.75,1518.75,1518.75,1,0,1.00
05/29/2007,21:55,1518.75,1518.75,1518.75,1518.75,4,0,4.00
05/29/2007,21:56,1518.50,1518.50,1518.50,1518.50,0,32,32.00
05/29/2007,21:57,1518.75,1518.75,1518.75,1518.75,24,0,24.00
05/29/2007,21:58,1519.00,1519.25,1519.00,1519.00,44,2,46.00
05/29/2007,21:59,1519.00,1519.00,1519.00,1519.00,0,63,63.00
05/29/2007,22:00,1518.75,1518.75,1518.75,1518.75,0,2,2.00
05/29/2007,22:01,1519.00,1519.00,1518.75,1518.75,2,5,7.00
05/29/2007,22:02,1519.00,1519.00,1518.75,1518.75,1,3,4.00
05/29/2007,22:03,1518.75,1518.75,1518.75,1518.75,0,2,2.00
05/29/2007,22:04,1518.75,1518.75,1518.75,1518.75,0,23,23.00
05/29/2007,22:05,1519.00,1519.00,1519.00,1519.00,28,0,28.00
05/29/2007,22:06,1519.00,1519.00,1519.00,1519.00,20,0,20.00
05/29/2007,22:08,1519.00,1519.00,1519.00,1519.00,1,0,1.00
05/29/2007,22:09,1519.00,1519.00,1519.00,1519.00,1,0,1.00
05/29/2007,22:10,1518.75,1518.75,1518.75,1518.75,0,3,3.00
05/29/2007,22:11,1518.75,1518.75,1518.75,1518.75,0,2,2.00
05/29/2007,22:12,1518.75,1518.75,1518.75,1518.75,0,4,4.00
05/29/2007,22:15,1518.75,1518.75,1518.75,1518.75,0,5,5.00
05/29/2007,22:16,1519.00,1519.00,1519.00,1519.00,1,0,1.00
05/29/2007,22:17,1518.75,1518.75,1518.75,1518.75,0,7,7.00
05/29/2007,22:19,1518.75,1519.25,1518.75,1519.25,49,10,59.00
05/29/2007,22:20,1519.00,1519.00,1519.00,1519.00,0,20,20.00
05/29/2007,22:25,1519.00,1519.25,1519.00,1519.25,1,14,15.00
05/29/2007,22:26,1519.25,1519.25,1519.25,1519.25,4,0,4.00
05/29/2007,22:27,1519.00,1519.00,1519.00,1519.00,0,1,1.00
05/29/2007,22:28,1519.00,1519.00,1519.00,1519.00,0,1,1.00
05/29/2007,22:29,1519.00,1519.00,1518.75,1519.00,1,3,4.00
05/29/2007,22:30,1518.75,1518.75,1518.25,1518.50,13,129,142.00
05/29/2007,22:31,1518.50,1518.50,1518.50,1518.50,50,0,50.00
05/29/2007,22:32,1518.50,1518.50,1518.50,1518.50,22,0,22.00
05/29/2007,22:33,1518.25,1518.25,1518.25,1518.25,0,86,86.00
05/29/2007,22:34,1518.25,1518.25,1518.00,1518.25,1,47,48.00
05/29/2007,22:35,1518.00,1518.00,1517.75,1517.75,0,375,375.00
05/29/2007,22:36,1518.00,1518.00,1517.75,1518.00,33,3,36.00
05/29/2007,22:37,1518.00,1518.00,1518.00,1518.00,45,0,45.00
05/29/2007,22:38,1518.00,1518.00,1518.00,1518.00,23,0,23.00
05/29/2007,22:39,1518.00,1518.00,1518.00,1518.00,37,0,37.00
05/29/2007,22:40,1517.75,1518.00,1517.75,1518.00,4,5,9.00
05/29/2007,22:41,1517.75,1517.75,1517.75,1517.75,0,31,31.00
05/29/2007,22:42,1518.00,1518.00,1518.00,1518.00,2,0,2.00
05/29/2007,22:43,1518.00,1518.00,1517.75,1518.00,58,9,67.00
05/29/2007,22:44,1518.00,1518.00,1518.00,1518.00,6,0,6.00
05/29/2007,22:45,1518.00,1518.00,1518.00,1518.00,20,0,20.00
05/29/2007,22:46,1518.00,1518.00,1518.00,1518.00,1,0,1.00
05/29/2007,22:47,1518.25,1518.25,1518.25,1518.25,9,0,9.00
05/29/2007,22:48,1518.00,1518.25,1518.00,1518.25,1,1,2.00
05/29/2007,22:49,1518.25,1518.25,1518.00,1518.00,6,104,110.00
05/29/2007,22:51,1518.25,1518.25,1518.00,1518.00,1,2,3.00
05/29/2007,22:52,1518.00,1518.25,1518.00,1518.25,61,110,171.00
05/29/2007,22:53,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/29/2007,22:55,1518.00,1518.00,1518.00,1518.00,0,4,4.00
05/29/2007,22:56,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/29/2007,22:57,1518.00,1518.25,1518.00,1518.00,1,7,8.00
05/29/2007,22:58,1518.00,1518.00,1518.00,1518.00,0,1,1.00
05/29/2007,22:59,1518.00,1518.00,1517.75,1518.00,6,96,102.00
05/29/2007,23:00,1517.75,1518.25,1517.75,1518.25,55,17,72.00
05/29/2007,23:01,1518.25,1518.25,1518.25,1518.25,1,0,1.00
05/29/2007,23:02,1518.00,1518.00,1518.00,1518.00,0,7,7.00
05/29/2007,23:03,1518.00,1518.00,1518.00,1518.00,0,6,6.00
05/29/2007,23:04,1518.00,1518.00,1518.00,1518.00,0,2,2.00
05/29/2007,23:05,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/29/2007,23:06,1517.75,1518.00,1517.75,1517.75,1,3,4.00
05/29/2007,23:07,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/29/2007,23:08,1517.75,1517.75,1517.75,1517.75,0,10,10.00
05/29/2007,23:09,1517.75,1517.75,1517.75,1517.75,0,1,1.00
05/29/2007,23:10,1517.75,1517.75,1517.75,1517.75,0,5,5.00
05/29/2007,23:11,1517.75,1517.75,1517.75,1517.75,0,4,4.00
05/29/2007,23:12,1517.75,1518.00,1517.75,1518.00,1,100,101.00
05/29/2007,23:13,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/29/2007,23:14,1517.75,1517.75,1517.75,1517.75,0,3,3.00
05/29/2007,23:15,1518.00,1518.00,1517.75,1517.75,41,5,46.00
05/29/2007,23:16,1517.75,1517.75,1517.50,1517.75,15,53,68.00
05/29/2007,23:19,1518.00,1518.00,1517.75,1517.75,40,2,42.00
05/29/2007,23:20,1518.00,1518.00,1517.75,1518.00,19,4,23.00
05/29/2007,23:21,1518.00,1518.00,1517.75,1517.75,29,16,45.00
05/29/2007,23:22,1517.75,1518.00,1517.75,1517.75,10,166,176.00
05/29/2007,23:23,1517.75,1517.75,1517.75,1517.75,0,2,2.00
05/29/2007,23:24,1517.75,1517.75,1517.75,1517.75,0,6,6.00
05/29/2007,23:25,1517.50,1517.50,1517.50,1517.50,0,2,2.00
05/29/2007,23:26,1517.50,1517.75,1517.50,1517.75,1,5,6.00
05/29/2007,23:27,1517.75,1517.75,1517.50,1517.50,5,1,6.00
05/29/2007,23:28,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/29/2007,23:29,1517.75,1517.75,1517.75,1517.75,214,0,214.00
05/29/2007,23:30,1517.75,1517.75,1517.50,1517.75,41,1,42.00
05/29/2007,23:31,1517.75,1517.75,1517.75,1517.75,20,0,20.00
05/29/2007,23:37,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/29/2007,23:38,1517.75,1517.75,1517.75,1517.75,34,0,34.00
05/29/2007,23:39,1517.50,1517.50,1517.50,1517.50,0,4,4.00
05/29/2007,23:40,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/29/2007,23:41,1517.50,1517.75,1517.50,1517.75,2,3,5.00
05/29/2007,23:42,1517.75,1517.75,1517.75,1517.75,4,0,4.00
05/29/2007,23:43,1517.50,1517.75,1517.50,1517.50,2,92,94.00
05/29/2007,23:44,1517.50,1517.50,1517.50,1517.50,0,1,1.00
05/29/2007,23:45,1517.50,1517.50,1517.50,1517.50,0,30,30.00
05/29/2007,23:46,1517.50,1517.75,1517.50,1517.75,91,10,101.00
05/29/2007,23:47,1517.75,1517.75,1517.50,1517.50,5,1,6.00
05/29/2007,23:48,1517.50,1517.50,1517.50,1517.50,0,235,235.00
05/29/2007,23:49,1517.75,1517.75,1517.75,1517.75,11,0,11.00
05/29/2007,23:50,1517.75,1517.75,1517.75,1517.75,3,0,3.00
05/29/2007,23:52,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/29/2007,23:54,1517.75,1517.75,1517.75,1517.75,100,0,100.00
05/29/2007,23:55,1517.50,1517.75,1517.50,1517.75,1,3,4.00
05/29/2007,23:57,1517.75,1517.75,1517.75,1517.75,1,0,1.00
05/29/2007,23:58,1517.75,1517.75,1517.75,1517.75,6,0,6.00
05/29/2007,23:59,1517.50,1517.75,1517.50,1517.50,2,22,24.00
05/30/2007,00:00,1517.75,1517.75,1517.50,1517.50,11,21,32.00
05/30/2007,00:01,1517.50,1517.50,1517.50,1517.50,0,84,84.00
05/30/2007,00:02,1517.75,1517.75,1517.75,1517.75,2,0,2.00
05/30/2007,00:03,1517.50,1517.50,1517.50,1517.50,0,5,5.00
05/30/2007,00:04,1517.50,1517.50,1517.50,1517.50,0,63,63.00
05/30/2007,00:05,1517.50,1517.50,1517.25,1517.25,1,91,92.00
05/30/2007,00:06,1517.25,1517.25,1517.00,1517.00,26,167,193.00
05/30/2007,00:07,1517.00,1517.00,1517.00,1517.00,0,1,1.00
05/30/2007,00:08,1517.00,1517.00,1517.00,1517.00,0,3,3.00
05/30/2007,00:09,1517.25,1517.50,1517.00,1517.50,102,25,127.00
05/30/2007,00:10,1517.50,1517.50,1517.50,1517.50,5,0,5.00
05/30/2007,00:11,1517.50,1517.50,1517.25,1517.25,3,85,88.00
05/30/2007,00:15,1517.50,1517.50,1517.25,1517.25,1,4,5.00
05/30/2007,00:16,1517.25,1517.25,1517.25,1517.25,0,20,20.00
05/30/2007,00:17,1517.25,1517.25,1517.25,1517.25,0,80,80.00
05/30/2007,00:18,1517.25,1517.25,1517.25,1517.25,0,14,14.00
05/30/2007,00:19,1517.25,1517.25,1517.25,1517.25,0,28,28.00
05/30/2007,00:20,1517.25,1517.25,1517.25,1517.25,0,45,45.00
05/30/2007,00:21,1517.25,1517.50,1517.25,1517.50,10,27,37.00
05/30/2007,00:22,1517.25,1517.25,1517.25,1517.25,0,52,52.00
05/30/2007,00:23,1517.25,1517.25,1517.00,1517.00,1,68,69.00
05/30/2007,00:24,1517.00,1517.00,1517.00,1517.00,0,74,74.00
05/30/2007,00:25,1517.00,1517.00,1516.75,1517.00,3,210,213.00
05/30/2007,00:26,1516.75,1516.75,1516.75,1516.75,0,77,77.00
05/30/2007,00:27,1517.00,1517.00,1517.00,1517.00,129,0,129.00
05/30/2007,00:28,1517.00,1517.00,1517.00,1517.00,16,0,16.00
05/30/2007,00:29,1517.00,1517.00,1516.75,1516.75,21,14,35.00
05/30/2007,00:30,1517.00,1517.00,1517.00,1517.00,23,0,23.00
05/30/2007,00:31,1517.00,1517.00,1517.00,1517.00,123,0,123.00
05/30/2007,00:32,1517.00,1517.25,1517.00,1517.25,32,0,32.00
05/30/2007,00:33,1517.25,1517.75,1517.25,1517.75,197,102,299.00
05/30/2007,00:36,1517.50,1517.50,1517.50,1517.50,0,115,115.00
05/30/2007,00:37,1517.50,1517.50,1517.50,1517.50,0,25,25.00
05/30/2007,00:38,1517.75,1517.75,1517.75,1517.75,12,0,12.00
05/30/2007,00:39,1517.50,1517.50,1517.50,1517.50,0,21,21.00
05/30/2007,00:40,1517.50,1517.50,1517.50,1517.50,0,63,63.00
05/30/2007,00:41,1517.50,1517.50,1517.50,1517.50,0,5,5.00
05/30/2007,00:42,1517.50,1517.75,1517.50,1517.50,1,116,117.00
05/30/2007,00:43,1517.75,1517.75,1517.50,1517.50,20,1,21.00
05/30/2007,00:44,1517.50,1517.50,1517.50,1517.50,0,11,11.00
05/30/2007,00:45,1517.50,1517.75,1517.50,1517.75,2,2,4.00
05/30/2007,00:46,1517.50,1517.50,1517.50,1517.50,0,86,86.00
05/30/2007,00:47,1517.50,1517.75,1517.50,1517.75,2,1,3.00
05/30/2007,00:48,1517.50,1517.75,1517.50,1517.75,1,45,46.00
05/30/2007,00:49,1517.75,1517.75,1517.50,1517.50,5,3,8.00
05/30/2007,00:50,1517.75,1518.00,1517.75,1517.75,125,8,133.00
05/30/2007,00:51,1517.75,1517.75,1517.50,1517.50,55,319,374.00
05/30/2007,00:52,1517.50,1517.50,1517.00,1517.00,0,394,394.00
05/30/2007,00:53,1517.25,1517.25,1517.00,1517.00,3,13,16.00
05/30/2007,00:54,1517.00,1517.00,1517.00,1517.00,0,2,2.00
05/30/2007,00:55,1517.25,1517.25,1517.00,1517.25,9,41,50.00
05/30/2007,00:56,1517.00,1517.00,1516.75,1517.00,30,29,59.00
05/30/2007,00:57,1517.00,1517.25,1517.00,1517.25,45,0,45.00
05/30/2007,00:58,1517.25,1517.25,1517.25,1517.25,28,0,28.00
05/30/2007,00:59,1517.25,1517.50,1517.25,1517.25,41,5,46.00
05/30/2007,01:00,1517.25,1517.50,1517.25,1517.25,31,67,98.00
05/30/2007,01:01,1517.25,1517.50,1517.00,1517.50,130,157,287.00
05/30/2007,01:02,1517.25,1517.25,1517.00,1517.25,15,70,85.00
05/30/2007,01:03,1517.00,1517.00,1516.75,1517.00,1,61,62.00
05/30/2007,01:04,1517.00,1517.00,1516.75,1516.75,96,16,112.00
05/30/2007,01:05,1516.75,1517.00,1516.75,1517.00,118,1,119.00
05/30/2007,01:06,1517.00,1517.00,1517.00,1517.00,72,0,72.00
05/30/2007,01:07,1517.00,1517.00,1517.00,1517.00,2,0,2.00
05/30/2007,01:08,1517.00,1517.00,1516.50,1517.00,50,108,158.00
05/30/2007,01:09,1516.75,1516.75,1516.75,1516.75,0,31,31.00
05/30/2007,01:10,1516.75,1516.75,1516.75,1516.75,0,61,61.00
05/30/2007,01:11,1516.75,1516.75,1516.50,1516.50,0,56,56.00
05/30/2007,01:12,1516.75,1516.75,1516.50,1516.75,10,1,11.00
05/30/2007,01:13,1516.50,1516.75,1516.25,1516.50,5,291,296.00
05/30/2007,01:14,1516.50,1516.50,1516.50,1516.50,40,0,40.00
05/30/2007,01:15,1516.50,1516.75,1516.50,1516.75,57,5,62.00
05/30/2007,01:16,1516.75,1516.75,1516.75,1516.75,42,0,42.00
05/30/2007,01:17,1517.00,1517.50,1517.00,1517.25,115,10,125.00
05/30/2007,01:18,1517.25,1517.25,1517.25,1517.25,0,11,11.00
05/30/2007,01:19,1517.50,1517.50,1517.50,1517.50,24,0,24.00
05/30/2007,01:20,1517.50,1517.75,1517.50,1517.50,58,1,59.00
05/30/2007,01:21,1517.75,1517.75,1517.50,1517.50,1,67,68.00
05/30/2007,01:22,1517.50,1517.50,1517.50,1517.50,0,41,41.00
05/30/2007,01:23,1517.25,1517.25,1517.25,1517.25,0,59,59.00
05/30/2007,01:24,1517.25,1517.75,1517.25,1517.50,21,56,77.00
05/30/2007,01:25,1517.50,1517.50,1517.50,1517.50,0,10,10.00
05/30/2007,01:26,1517.50,1517.50,1517.50,1517.50,0,6,6.00
05/30/2007,01:27,1517.50,1517.50,1517.50,1517.50,0,20,20.00
05/30/2007,01:28,1517.50,1517.75,1517.50,1517.50,2,32,34.00
05/30/2007,01:29,1517.50,1517.50,1517.50,1517.50,0,50,50.00
05/30/2007,01:30,1517.25,1517.25,1517.25,1517.25,0,32,32.00
05/30/2007,01:31,1517.25,1517.50,1517.25,1517.50,1,1,2.00
05/30/2007,01:32,1517.25,1517.50,1517.25,1517.50,103,1,104.00
05/30/2007,01:33,1517.50,1517.50,1517.50,1517.50,18,0,18.00
05/30/2007,01:34,1517.25,1517.25,1517.25,1517.25,0,4,4.00
05/30/2007,01:35,1517.25,1517.25,1517.25,1517.25,0,23,23.00
05/30/2007,01:36,1517.25,1517.25,1517.25,1517.25,0,16,16.00
05/30/2007,01:37,1517.25,1517.25,1517.25,1517.25,0,22,22.00
05/30/2007,01:39,1517.25,1517.25,1517.00,1517.00,0,9,9.00
05/30/2007,01:40,1517.25,1517.50,1517.25,1517.50,163,0,163.00
05/30/2007,01:41,1517.50,1517.50,1517.50,1517.50,1,0,1.00
05/30/2007,01:42,1517.25,1517.25,1517.25,1517.25,0,2,2.00
05/30/2007,01:43,1517.25,1517.50,1517.25,1517.25,20,2,22.00
05/30/2007,01:44,1517.25,1517.50,1517.25,1517.25,25,40,65.00
05/30/2007,01:45,1517.25,1517.25,1517.25,1517.25,0,20,20.00
05/30/2007,01:46,1517.00,1517.00,1517.00,1517.00,0,38,38.00
05/30/2007,01:47,1517.00,1517.00,1517.00,1517.00,0,64,64.00
05/30/2007,01:48,1517.00,1517.00,1516.75,1516.75,26,239,265.00
05/30/2007,01:49,1516.75,1517.00,1516.50,1516.50,73,115,188.00
05/30/2007,01:50,1516.50,1516.50,1516.50,1516.50,0,13,13.00
05/30/2007,01:51,1516.50,1516.50,1516.50,1516.50,0,55,55.00
05/30/2007,01:52,1516.50,1516.50,1516.25,1516.50,72,158,230.00
05/30/2007,01:53,1516.50,1516.50,1516.25,1516.50,38,1,39.00
05/30/2007,01:54,1516.75,1516.75,1516.75,1516.75,8,0,8.00
05/30/2007,01:55,1516.50,1517.00,1516.50,1516.75,128,7,135.00
05/30/2007,01:56,1517.00,1517.00,1517.00,1517.00,49,0,49.00
05/30/2007,01:57,1517.00,1517.25,1516.75,1516.75,53,20,73.00
05/30/2007,01:58,1516.75,1516.75,1516.50,1516.75,1,49,50.00
05/30/2007,01:59,1516.75,1516.75,1516.75,1516.75,15,0,15.00
05/30/2007,02:00,1516.75,1517.00,1516.75,1516.75,5,40,45.00
05/30/2007,02:01,1516.75,1517.25,1516.75,1516.75,19,146,165.00
05/30/2007,02:02,1517.00,1517.00,1517.00,1517.00,75,0,75.00
05/30/2007,02:03,1517.00,1517.00,1516.50,1516.50,33,108,141.00
05/30/2007,02:04,1516.50,1516.50,1516.25,1516.25,3,67,70.00
05/30/2007,02:05,1516.25,1516.50,1516.25,1516.25,2,122,124.00
05/30/2007,02:06,1516.25,1516.50,1515.50,1515.75,271,853,1124.00
05/30/2007,02:07,1515.75,1515.75,1515.50,1515.75,55,205,260.00
05/30/2007,02:08,1515.75,1515.75,1515.50,1515.75,76,263,339.00
05/30/2007,02:09,1515.75,1516.00,1515.75,1516.00,11,0,11.00
05/30/2007,02:10,1516.00,1516.00,1516.00,1516.00,20,0,20.00
05/30/2007,02:11,1515.75,1516.50,1515.75,1516.50,178,33,211.00
05/30/2007,02:12,1516.50,1516.50,1516.25,1516.50,97,69,166.00
05/30/2007,02:13,1516.50,1516.75,1516.50,1516.75,128,0,128.00
05/30/2007,02:14,1517.00,1517.00,1516.75,1516.75,2,71,73.00
05/30/2007,02:15,1516.75,1517.50,1516.75,1517.25,160,33,193.00
05/30/2007,02:16,1517.25,1517.25,1517.00,1517.00,41,55,96.00
05/30/2007,02:17,1517.25,1517.25,1517.25,1517.25,168,0,168.00
05/30/2007,02:18,1517.25,1517.50,1517.25,1517.50,10,0,10.00
05/30/2007,02:19,1517.50,1517.75,1517.25,1517.25,37,24,61.00
05/30/2007,02:20,1517.50,1517.50,1517.00,1517.25,6,121,127.00
05/30/2007,02:21,1517.25,1517.25,1517.00,1517.25,17,151,168.00
05/30/2007,02:22,1517.25,1517.50,1517.00,1517.50,99,3,102.00
05/30/2007,02:23,1517.25,1517.25,1517.25,1517.25,0,68,68.00
05/30/2007,02:25,1517.25,1517.25,1517.25,1517.25,0,3,3.00
05/30/2007,02:26,1517.25,1517.25,1517.25,1517.25,0,1,1.00
05/30/2007,02:27,1517.00,1517.00,1516.50,1516.50,0,500,500.00
05/30/2007,02:28,1516.75,1517.00,1516.75,1517.00,290,0,290.00
05/30/2007,02:29,1517.00,1517.00,1516.75,1516.75,59,266,325.00
05/30/2007,02:30,1516.75,1517.00,1516.75,1517.00,20,54,74.00
05/30/2007,02:31,1517.00,1517.00,1516.50,1516.75,33,43,76.00
05/30/2007,02:32,1517.00,1517.25,1517.00,1517.00,34,51,85.00
05/30/2007,02:33,1517.00,1517.50,1517.00,1517.50,207,32,239.00
05/30/2007,02:34,1517.50,1517.50,1517.25,1517.50,11,6,17.00
05/30/2007,02:35,1517.25,1517.25,1517.00,1517.00,0,63,63.00
05/30/2007,02:36,1517.00,1517.25,1517.00,1517.25,1,1,2.00
05/30/2007,02:37,1517.25,1517.25,1517.00,1517.00,59,28,87.00
05/30/2007,02:38,1517.25,1517.25,1517.00,1517.00,6,21,27.00
05/30/2007,02:39,1517.00,1517.00,1517.00,1517.00,0,6,6.00
05/30/2007,02:40,1517.25,1517.50,1517.25,1517.50,102,0,102.00
05/30/2007,02:41,1517.50,1517.50,1517.50,1517.50,94,0,94.00
05/30/2007,02:42,1517.50,1517.50,1517.50,1517.50,10,0,10.00
05/30/2007,02:43,1517.50,1517.75,1517.50,1517.75,67,0,67.00
05/30/2007,02:44,1517.50,1517.50,1517.25,1517.25,0,176,176.00
05/30/2007,02:45,1517.50,1517.50,1517.50,1517.50,41,0,41.00
05/30/2007,02:46,1517.50,1517.50,1517.25,1517.50,243,2,245.00
05/30/2007,02:47,1517.50,1517.75,1517.50,1517.75,213,0,213.00
05/30/2007,02:48,1517.75,1517.75,1517.50,1517.50,39,1,40.00
05/30/2007,02:49,1517.75,1517.75,1517.50,1517.75,3,87,90.00
05/30/2007,02:50,1517.75,1517.75,1517.50,1517.75,2,5,7.00
05/30/2007,02:51,1517.75,1518.00,1517.75,1517.75,89,76,165.00
05/30/2007,02:52,1517.75,1517.75,1517.75,1517.75,0,98,98.00
05/30/2007,02:53,1517.75,1517.75,1517.25,1517.50,2,150,152.00
05/30/2007,02:54,1517.25,1517.50,1517.25,1517.50,23,1,24.00
05/30/2007,02:55,1517.50,1517.50,1517.50,1517.50,28,0,28.00
05/30/2007,02:56,1517.50,1517.50,1517.25,1517.25,4,31,35.00
05/30/2007,02:57,1517.25,1517.25,1517.00,1517.25,63,30,93.00
05/30/2007,02:58,1517.25,1517.25,1517.00,1517.00,34,2,36.00
05/30/2007,02:59,1517.25,1517.25,1517.00,1517.00,2,2,4.00
05/30/2007,03:00,1517.00,1517.00,1516.50,1516.75,1,425,426.00
05/30/2007,03:01,1516.50,1516.50,1516.25,1516.50,99,87,186.00
05/30/2007,03:02,1516.50,1516.75,1516.25,1516.50,70,246,316.00
05/30/2007,03:03,1516.25,1516.50,1516.25,1516.50,81,188,269.00
05/30/2007,03:04,1516.50,1516.50,1516.25,1516.50,135,6,141.00
05/30/2007,03:05,1516.50,1516.75,1516.50,1516.50,80,7,87.00
05/30/2007,03:06,1516.75,1517.00,1516.75,1517.00,490,1,491.00
05/30/2007,03:07,1517.00,1517.00,1516.75,1517.00,2,61,63.00
05/30/2007,03:08,1517.00,1517.00,1516.50,1516.75,30,20,50.00
05/30/2007,03:09,1516.75,1516.75,1516.50,1516.50,91,5,96.00
05/30/2007,03:10,1516.75,1516.75,1516.50,1516.50,1,34,35.00
05/30/2007,03:11,1516.50,1516.75,1516.50,1516.75,25,8,33.00
05/30/2007,03:12,1516.75,1516.75,1516.50,1516.50,63,2,65.00
05/30/2007,03:14,1516.75,1516.75,1516.50,1516.75,11,1,12.00
05/30/2007,03:15,1516.75,1516.75,1516.50,1516.50,1,6,7.00
05/30/2007,03:16,1516.50,1516.50,1516.50,1516.50,0,2,2.00
05/30/2007,03:17,1516.50,1516.50,1516.50,1516.50,0,8,8.00
05/30/2007,03:18,1516.75,1516.75,1516.50,1516.50,1,1,2.00
05/30/2007,03:19,1516.50,1516.50,1516.50,1516.50,0,91,91.00
05/30/2007,03:20,1516.50,1516.50,1516.50,1516.50,0,31,31.00
05/30/2007,03:21,1516.25,1516.25,1516.00,1516.00,3,178,181.00
05/30/2007,03:22,1516.25,1516.25,1516.00,1516.25,56,1,57.00
05/30/2007,03:23,1516.25,1516.50,1516.25,1516.50,130,0,130.00
05/30/2007,03:24,1516.50,1516.50,1516.00,1516.00,4,216,220.00
05/30/2007,03:25,1516.00,1516.00,1516.00,1516.00,0,124,124.00
05/30/2007,03:26,1516.25,1516.25,1516.00,1516.25,156,2,158.00
05/30/2007,03:27,1516.25,1516.50,1516.25,1516.50,130,0,130.00
05/30/2007,03:28,1516.50,1516.50,1516.25,1516.50,66,1,67.00
05/30/2007,03:29,1516.50,1517.00,1516.25,1517.00,274,143,417.00
05/30/2007,03:30,1517.00,1517.25,1516.75,1516.75,70,32,102.00
05/30/2007,03:31,1517.00,1517.00,1516.50,1516.50,18,63,81.00
05/30/2007,03:32,1516.75,1516.75,1516.50,1516.50,1,40,41.00
05/30/2007,03:33,1516.50,1516.50,1516.50,1516.50,0,5,5.00
05/30/2007,03:34,1516.50,1516.50,1516.25,1516.25,1,69,70.00
05/30/2007,03:35,1516.50,1516.50,1516.50,1516.50,103,0,103.00
05/30/2007,03:37,1516.25,1516.50,1516.25,1516.50,4,90,94.00
05/30/2007,03:38,1516.50,1516.50,1516.25,1516.25,5,43,48.00
05/30/2007,03:39,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/30/2007,03:40,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/30/2007,03:41,1516.25,1516.50,1516.25,1516.50,1,49,50.00
05/30/2007,03:42,1516.25,1516.50,1516.25,1516.50,45,62,107.00
05/30/2007,03:43,1516.50,1516.75,1516.25,1516.25,37,93,130.00
05/30/2007,03:44,1516.50,1516.50,1516.50,1516.50,5,0,5.00
05/30/2007,03:45,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/30/2007,03:46,1516.50,1516.50,1516.50,1516.50,24,0,24.00
05/30/2007,03:47,1516.50,1516.50,1516.25,1516.25,22,1,23.00
05/30/2007,03:48,1516.50,1516.50,1516.50,1516.50,46,0,46.00
05/30/2007,03:49,1516.50,1516.50,1516.50,1516.50,100,0,100.00
05/30/2007,03:50,1516.50,1516.50,1516.50,1516.50,15,0,15.00
05/30/2007,03:51,1516.50,1516.50,1516.25,1516.50,128,16,144.00
05/30/2007,03:52,1516.25,1516.50,1516.25,1516.25,2,10,12.00
05/30/2007,03:53,1516.50,1516.50,1516.25,1516.25,41,2,43.00
05/30/2007,03:54,1516.50,1516.50,1516.50,1516.50,1,0,1.00
05/30/2007,03:55,1516.50,1516.50,1516.25,1516.50,17,35,52.00
05/30/2007,03:56,1516.50,1516.50,1516.25,1516.25,3,99,102.00
05/30/2007,03:57,1516.25,1516.25,1516.00,1516.25,4,143,147.00
05/30/2007,03:58,1516.00,1516.50,1516.00,1516.25,157,25,182.00
05/30/2007,03:59,1516.50,1516.50,1516.00,1516.00,16,376,392.00
05/30/2007,04:00,1515.75,1516.00,1515.75,1516.00,66,17,83.00
05/30/2007,04:01,1516.00,1516.00,1516.00,1516.00,37,0,37.00
05/30/2007,04:02,1516.00,1516.00,1516.00,1516.00,102,0,102.00
05/30/2007,04:03,1516.00,1516.00,1516.00,1516.00,36,0,36.00
05/30/2007,04:04,1516.00,1516.00,1516.00,1516.00,11,0,11.00
05/30/2007,04:05,1516.00,1516.00,1515.75,1516.00,76,128,204.00
05/30/2007,04:06,1516.00,1516.00,1516.00,1516.00,76,0,76.00
05/30/2007,04:07,1516.00,1516.00,1516.00,1516.00,176,0,176.00
05/30/2007,04:08,1516.00,1516.25,1516.00,1516.00,107,119,226.00
05/30/2007,04:09,1515.75,1516.00,1515.25,1515.75,66,613,679.00
05/30/2007,04:10,1515.50,1515.50,1515.00,1515.25,13,297,310.00
05/30/2007,04:11,1515.25,1515.25,1514.75,1514.75,99,670,769.00
05/30/2007,04:12,1514.75,1515.25,1514.75,1515.25,246,126,372.00
05/30/2007,04:13,1515.25,1515.50,1515.25,1515.50,89,12,101.00
05/30/2007,04:14,1515.25,1515.25,1515.00,1515.25,62,122,184.00
05/30/2007,04:15,1515.25,1515.50,1515.25,1515.50,94,1,95.00
05/30/2007,04:16,1515.50,1515.50,1515.50,1515.50,213,0,213.00
05/30/2007,04:17,1515.50,1515.50,1515.25,1515.25,24,78,102.00
05/30/2007,04:18,1515.25,1515.25,1515.00,1515.00,36,82,118.00
05/30/2007,04:19,1515.00,1515.25,1515.00,1515.25,14,50,64.00
05/30/2007,04:21,1515.00,1515.00,1514.75,1514.75,1,312,313.00
05/30/2007,04:22,1514.75,1515.00,1514.50,1514.50,7,313,320.00
05/30/2007,04:23,1514.50,1514.75,1514.50,1514.75,6,114,120.00
05/30/2007,04:24,1514.75,1514.75,1514.50,1514.75,23,2,25.00
05/30/2007,04:25,1514.50,1515.00,1514.50,1515.00,266,51,317.00
05/30/2007,04:26,1515.00,1515.00,1515.00,1515.00,263,0,263.00
05/30/2007,04:27,1515.00,1515.25,1515.00,1515.25,8,0,8.00
05/30/2007,04:28,1515.00,1515.00,1514.75,1515.00,2,68,70.00
05/30/2007,04:29,1515.00,1515.00,1514.50,1515.00,236,79,315.00
05/30/2007,04:30,1515.00,1515.25,1515.00,1515.00,126,2,128.00
05/30/2007,04:31,1515.00,1515.25,1515.00,1515.00,95,105,200.00
05/30/2007,04:32,1514.75,1515.00,1514.75,1515.00,70,13,83.00
05/30/2007,04:33,1515.00,1515.00,1515.00,1515.00,156,0,156.00
05/30/2007,04:34,1515.00,1515.00,1514.75,1515.00,81,5,86.00
05/30/2007,04:35,1515.00,1515.00,1514.75,1515.00,114,15,129.00
05/30/2007,04:36,1515.00,1515.00,1515.00,1515.00,64,0,64.00
05/30/2007,04:37,1515.25,1515.25,1515.25,1515.25,61,0,61.00
05/30/2007,04:38,1515.50,1515.50,1515.25,1515.25,68,8,76.00
05/30/2007,04:39,1515.25,1515.50,1515.25,1515.50,119,40,159.00
05/30/2007,04:40,1515.50,1515.50,1515.50,1515.50,15,0,15.00
05/30/2007,04:41,1515.75,1515.75,1515.50,1515.75,80,1,81.00
05/30/2007,04:42,1515.50,1515.75,1515.50,1515.50,10,34,44.00
05/30/2007,04:43,1515.50,1515.50,1515.25,1515.50,71,151,222.00
05/30/2007,04:44,1515.50,1516.00,1515.25,1515.75,311,26,337.00
05/30/2007,04:45,1516.00,1516.00,1515.75,1515.75,123,124,247.00
05/30/2007,04:46,1515.50,1515.75,1515.50,1515.75,150,2,152.00
05/30/2007,04:47,1515.75,1516.00,1515.75,1516.00,78,0,78.00
05/30/2007,04:48,1516.00,1516.00,1515.75,1516.00,31,22,53.00
05/30/2007,04:49,1516.00,1516.00,1515.50,1515.75,16,137,153.00
05/30/2007,04:50,1515.75,1515.75,1515.75,1515.75,28,0,28.00
05/30/2007,04:51,1516.00,1516.00,1515.25,1515.25,9,398,407.00
05/30/2007,04:52,1515.25,1515.50,1515.25,1515.50,43,124,167.00
05/30/2007,04:53,1515.50,1515.50,1515.50,1515.50,13,0,13.00
05/30/2007,04:54,1515.50,1515.50,1515.50,1515.50,20,0,20.00
05/30/2007,04:55,1515.50,1516.00,1515.50,1516.00,88,0,88.00
05/30/2007,04:56,1515.75,1515.75,1515.75,1515.75,0,25,25.00
05/30/2007,04:57,1515.75,1516.00,1515.75,1516.00,3,35,38.00
05/30/2007,04:58,1515.75,1515.75,1515.50,1515.50,0,75,75.00
05/30/2007,04:59,1515.75,1515.75,1515.75,1515.75,146,0,146.00
05/30/2007,05:00,1515.75,1515.75,1515.25,1515.50,246,124,370.00
05/30/2007,05:01,1515.50,1515.50,1515.25,1515.25,94,45,139.00
05/30/2007,05:02,1515.50,1515.50,1515.25,1515.50,108,128,236.00
05/30/2007,05:03,1515.50,1515.50,1515.25,1515.25,1,5,6.00
05/30/2007,05:04,1515.25,1515.50,1515.25,1515.50,104,5,109.00
05/30/2007,05:05,1515.50,1515.75,1515.50,1515.50,26,15,41.00
05/30/2007,05:06,1515.50,1515.75,1515.50,1515.50,16,71,87.00
05/30/2007,05:08,1515.50,1515.50,1515.50,1515.50,0,74,74.00
05/30/2007,05:09,1515.50,1515.50,1515.50,1515.50,0,54,54.00
05/30/2007,05:10,1515.50,1515.75,1515.25,1515.75,19,6,25.00
05/30/2007,05:11,1515.75,1515.75,1515.75,1515.75,27,0,27.00
05/30/2007,05:12,1515.75,1515.75,1515.50,1515.50,2,124,126.00
05/30/2007,05:13,1515.50,1515.50,1515.25,1515.25,18,127,145.00
05/30/2007,05:14,1515.50,1515.50,1515.50,1515.50,37,0,37.00
05/30/2007,05:15,1515.50,1515.75,1515.50,1515.75,47,0,47.00
05/30/2007,05:16,1515.50,1515.75,1515.50,1515.75,3,2,5.00
05/30/2007,05:17,1515.75,1515.75,1515.50,1515.50,1,1,2.00
05/30/2007,05:18,1515.75,1515.75,1515.50,1515.50,228,15,243.00
05/30/2007,05:19,1515.75,1516.00,1515.75,1515.75,17,20,37.00
05/30/2007,05:20,1515.75,1516.25,1515.75,1515.75,233,99,332.00
05/30/2007,05:21,1516.00,1516.25,1515.75,1516.00,97,29,126.00
05/30/2007,05:22,1516.00,1516.00,1515.75,1515.75,0,6,6.00
05/30/2007,05:23,1516.00,1516.00,1516.00,1516.00,20,0,20.00
05/30/2007,05:24,1516.00,1516.00,1515.75,1515.75,37,50,87.00
05/30/2007,05:25,1516.00,1516.00,1515.25,1515.50,41,416,457.00
05/30/2007,05:26,1515.50,1515.50,1515.50,1515.50,24,0,24.00
05/30/2007,05:27,1515.75,1515.75,1515.75,1515.75,162,0,162.00
05/30/2007,05:28,1516.00,1516.25,1515.75,1516.25,419,18,437.00
05/30/2007,05:29,1516.25,1516.75,1516.25,1516.50,766,53,819.00
05/30/2007,05:30,1516.75,1517.00,1516.50,1516.75,201,48,249.00
05/30/2007,05:31,1516.75,1517.25,1516.75,1517.25,526,469,995.00
05/30/2007,05:32,1517.25,1517.50,1516.75,1516.75,204,630,834.00
05/30/2007,05:33,1516.75,1516.75,1516.50,1516.75,38,72,110.00
05/30/2007,05:34,1516.75,1517.00,1516.50,1517.00,93,40,133.00
05/30/2007,05:35,1516.75,1517.00,1516.75,1516.75,2,160,162.00
05/30/2007,05:36,1516.75,1516.75,1516.75,1516.75,0,5,5.00
05/30/2007,05:37,1516.50,1516.75,1516.50,1516.75,56,1,57.00
05/30/2007,05:38,1516.75,1516.75,1516.50,1516.75,15,65,80.00
05/30/2007,05:39,1516.50,1516.75,1516.50,1516.75,1,3,4.00
05/30/2007,05:40,1516.50,1516.50,1516.50,1516.50,0,43,43.00
05/30/2007,05:41,1516.75,1516.75,1516.50,1516.75,12,16,28.00
05/30/2007,05:42,1516.75,1516.75,1516.50,1516.75,2,25,27.00
05/30/2007,05:43,1516.50,1516.50,1516.50,1516.50,0,3,3.00
05/30/2007,05:44,1516.75,1516.75,1516.75,1516.75,6,0,6.00
05/30/2007,05:45,1516.50,1516.75,1516.50,1516.50,1,28,29.00
05/30/2007,05:46,1516.75,1516.75,1516.25,1516.50,14,203,217.00
05/30/2007,05:47,1516.50,1516.50,1516.50,1516.50,12,0,12.00
05/30/2007,05:48,1516.25,1516.50,1516.25,1516.25,2,70,72.00
05/30/2007,05:49,1516.25,1516.50,1516.25,1516.25,1,144,145.00
05/30/2007,05:50,1516.25,1516.25,1516.00,1516.00,105,46,151.00
05/30/2007,05:51,1516.25,1516.25,1516.25,1516.25,102,0,102.00
05/30/2007,05:52,1516.25,1516.25,1516.00,1516.00,132,403,535.00
05/30/2007,05:53,1515.75,1516.00,1515.75,1516.00,117,144,261.00
05/30/2007,05:54,1516.00,1516.00,1515.75,1516.00,96,50,146.00
05/30/2007,05:55,1516.00,1516.00,1515.75,1515.75,24,260,284.00
05/30/2007,05:56,1515.75,1515.75,1515.50,1515.75,19,11,30.00
05/30/2007,05:57,1515.75,1515.75,1515.75,1515.75,39,0,39.00
05/30/2007,05:58,1515.75,1515.75,1515.50,1515.50,3,122,125.00
05/30/2007,05:59,1515.50,1515.50,1515.50,1515.50,0,51,51.00
05/30/2007,06:00,1515.75,1515.75,1515.25,1515.50,11,51,62.00
05/30/2007,06:01,1515.50,1515.50,1515.25,1515.25,182,10,192.00
05/30/2007,06:02,1515.50,1515.50,1515.25,1515.50,20,67,87.00
05/30/2007,06:03,1515.50,1515.50,1515.00,1515.25,92,171,263.00
05/30/2007,06:04,1515.25,1515.25,1515.00,1515.00,16,1,17.00
05/30/2007,06:05,1515.00,1515.00,1514.75,1514.75,138,1010,1148.00
05/30/2007,06:06,1514.50,1515.00,1514.25,1514.75,408,415,823.00
05/30/2007,06:07,1515.00,1515.00,1514.50,1514.50,41,572,613.00
05/30/2007,06:08,1514.25,1514.50,1514.00,1514.25,503,618,1121.00
05/30/2007,06:09,1514.25,1514.50,1514.25,1514.50,417,52,469.00
05/30/2007,06:10,1514.50,1514.75,1514.50,1514.50,9,97,106.00
05/30/2007,06:11,1514.50,1514.75,1514.50,1514.50,10,50,60.00
05/30/2007,06:12,1514.75,1514.75,1514.50,1514.75,13,40,53.00
05/30/2007,06:13,1514.75,1514.75,1514.75,1514.75,2,0,2.00
05/30/2007,06:14,1514.75,1514.75,1514.50,1514.50,158,11,169.00
05/30/2007,06:15,1514.75,1514.75,1514.50,1514.50,112,120,232.00
05/30/2007,06:16,1514.50,1514.75,1514.50,1514.75,163,57,220.00
05/30/2007,06:17,1514.50,1515.00,1514.50,1514.75,416,67,483.00
05/30/2007,06:18,1515.00,1515.25,1514.75,1515.00,426,102,528.00
05/30/2007,06:19,1515.00,1515.00,1514.75,1515.00,112,10,122.00
05/30/2007,06:20,1515.00,1515.00,1514.75,1515.00,164,3,167.00
05/30/2007,06:21,1515.00,1515.00,1515.00,1515.00,181,0,181.00
05/30/2007,06:22,1515.00,1515.00,1515.00,1515.00,166,0,166.00
05/30/2007,06:23,1515.00,1515.00,1515.00,1515.00,33,0,33.00
05/30/2007,06:24,1514.75,1515.00,1514.75,1515.00,22,2,24.00
05/30/2007,06:25,1514.75,1515.00,1514.75,1515.00,25,138,163.00
05/30/2007,06:26,1514.75,1514.75,1514.50,1514.50,0,232,232.00
05/30/2007,06:27,1514.50,1515.00,1514.50,1514.75,294,353,647.00
05/30/2007,06:28,1514.75,1514.75,1514.50,1514.50,0,395,395.00
05/30/2007,06:29,1514.25,1514.25,1514.00,1514.25,354,391,745.00
05/30/2007,06:30,1514.25,1514.25,1514.25,1514.25,391,0,391.00
05/30/2007,06:31,1514.25,1514.50,1514.25,1514.50,214,5,219.00
05/30/2007,06:32,1514.75,1514.75,1514.50,1514.50,4,156,160.00
05/30/2007,06:33,1514.75,1515.00,1514.75,1515.00,555,6,561.00
05/30/2007,06:34,1515.00,1515.00,1514.75,1515.00,37,3,40.00
05/30/2007,06:35,1515.00,1515.25,1515.00,1515.00,69,96,165.00
05/30/2007,06:36,1515.25,1515.25,1515.00,1515.00,26,182,208.00
05/30/2007,06:37,1515.00,1515.00,1515.00,1515.00,0,4,4.00
05/30/2007,06:38,1514.75,1515.00,1514.75,1515.00,38,1,39.00
05/30/2007,06:39,1515.00,1515.00,1514.75,1514.75,5,2,7.00
05/30/2007,06:40,1514.75,1514.75,1514.50,1514.50,4,485,489.00
05/30/2007,06:41,1514.25,1514.50,1514.25,1514.50,69,2,71.00
05/30/2007,06:42,1514.50,1514.50,1514.25,1514.50,285,71,356.00
05/30/2007,06:43,1514.25,1514.50,1514.25,1514.50,488,3,491.00
05/30/2007,06:44,1514.50,1514.75,1514.50,1514.75,254,2,256.00
05/30/2007,06:45,1514.75,1515.00,1514.75,1515.00,48,0,48.00
05/30/2007,06:46,1515.00,1515.00,1515.00,1515.00,17,0,17.00
05/30/2007,06:47,1515.00,1515.25,1515.00,1515.00,145,10,155.00
05/30/2007,06:48,1515.00,1515.25,1515.00,1515.00,1,187,188.00
05/30/2007,06:49,1515.00,1515.25,1515.00,1515.25,3,19,22.00
05/30/2007,06:50,1515.00,1515.50,1515.00,1515.00,393,144,537.00
05/30/2007,06:51,1515.00,1515.25,1515.00,1515.25,15,16,31.00
05/30/2007,06:52,1515.00,1515.25,1515.00,1515.25,66,480,546.00
05/30/2007,06:53,1515.25,1515.25,1515.25,1515.25,85,0,85.00
05/30/2007,06:54,1515.25,1515.25,1515.00,1515.00,3,12,15.00
05/30/2007,06:55,1515.00,1516.00,1515.00,1515.75,1184,345,1529.00
05/30/2007,06:56,1516.00,1516.25,1515.75,1516.00,208,81,289.00
05/30/2007,06:57,1515.75,1516.00,1515.50,1516.00,216,577,793.00
05/30/2007,06:58,1515.75,1516.00,1515.75,1516.00,125,11,136.00
05/30/2007,06:59,1516.00,1516.00,1515.75,1515.75,11,3,14.00
05/30/2007,07:00,1515.75,1516.00,1515.75,1515.75,1,19,20.00
05/30/2007,07:01,1516.00,1516.00,1515.75,1516.00,221,14,235.00
05/30/2007,07:02,1515.75,1516.25,1515.75,1516.00,113,7,120.00
05/30/2007,07:03,1516.00,1516.50,1516.00,1516.00,452,310,762.00
05/30/2007,07:04,1516.25,1516.25,1516.00,1516.00,26,118,144.00
05/30/2007,07:05,1516.25,1516.25,1516.00,1516.25,289,3,292.00
05/30/2007,07:06,1516.00,1516.50,1516.00,1516.50,82,6,88.00
05/30/2007,07:07,1516.50,1516.50,1516.25,1516.50,440,4,444.00
05/30/2007,07:08,1516.50,1516.75,1516.50,1516.75,529,8,537.00
05/30/2007,07:09,1516.75,1517.00,1516.50,1516.75,344,256,600.00
05/30/2007,07:10,1516.75,1516.75,1516.50,1516.50,2,42,44.00
05/30/2007,07:11,1516.50,1516.75,1516.25,1516.25,1,498,499.00
05/30/2007,07:12,1516.25,1516.50,1516.00,1516.25,15,307,322.00
05/30/2007,07:13,1516.25,1516.50,1516.00,1516.25,331,12,343.00
05/30/2007,07:14,1516.25,1516.50,1516.00,1516.25,6,120,126.00
05/30/2007,07:15,1516.25,1516.25,1516.00,1516.00,76,2,78.00
05/30/2007,07:16,1516.00,1516.00,1515.50,1515.50,190,1143,1333.00
05/30/2007,07:17,1515.50,1515.75,1515.50,1515.50,216,148,364.00
05/30/2007,07:18,1515.25,1515.50,1515.25,1515.50,175,47,222.00
05/30/2007,07:19,1515.50,1516.00,1515.50,1515.75,393,64,457.00
05/30/2007,07:20,1516.00,1516.00,1515.50,1515.75,7,126,133.00
05/30/2007,07:21,1515.75,1515.75,1515.50,1515.50,155,24,179.00
05/30/2007,07:22,1515.50,1515.75,1515.50,1515.75,291,38,329.00
05/30/2007,07:23,1515.75,1516.00,1515.75,1516.00,138,6,144.00
05/30/2007,07:24,1516.00,1516.00,1515.75,1515.75,411,135,546.00
05/30/2007,07:25,1515.75,1515.75,1515.50,1515.75,64,5,69.00
05/30/2007,07:26,1515.75,1516.00,1515.75,1516.00,197,0,197.00
05/30/2007,07:27,1516.00,1516.00,1515.75,1515.75,10,196,206.00
05/30/2007,07:28,1515.75,1515.75,1515.50,1515.75,6,397,403.00
05/30/2007,07:29,1515.75,1515.75,1515.25,1515.50,31,162,193.00
05/30/2007,07:30,1515.25,1515.50,1515.25,1515.50,5,24,29.00
05/30/2007,07:31,1515.25,1515.50,1515.25,1515.25,1,17,18.00
05/30/2007,07:32,1515.25,1515.50,1515.25,1515.50,710,159,869.00
05/30/2007,07:33,1515.25,1515.25,1515.00,1515.00,400,403,803.00
05/30/2007,07:34,1515.00,1515.50,1515.00,1515.25,563,32,595.00
05/30/2007,07:35,1515.00,1515.25,1515.00,1515.25,14,253,267.00
05/30/2007,07:36,1515.00,1515.25,1515.00,1515.00,5,363,368.00
05/30/2007,07:37,1515.00,1515.00,1514.50,1514.75,263,358,621.00
05/30/2007,07:38,1514.75,1514.75,1514.50,1514.50,155,293,448.00
05/30/2007,07:39,1514.50,1514.75,1514.50,1514.50,112,193,305.00
05/30/2007,07:40,1514.50,1514.75,1514.50,1514.75,3,161,164.00
05/30/2007,07:41,1514.75,1514.75,1514.50,1514.75,209,58,267.00
05/30/2007,07:42,1514.50,1515.00,1514.50,1515.00,746,13,759.00
05/30/2007,07:43,1514.75,1515.00,1514.75,1515.00,626,17,643.00
05/30/2007,07:44,1514.75,1515.00,1514.75,1515.00,13,10,23.00
05/30/2007,07:45,1515.00,1515.00,1514.75,1515.00,125,5,130.00
05/30/2007,07:46,1515.00,1515.00,1515.00,1515.00,24,0,24.00
05/30/2007,07:47,1515.00,1515.00,1515.00,1515.00,26,0,26.00
05/30/2007,07:48,1515.00,1515.00,1514.75,1515.00,33,2,35.00
05/30/2007,07:49,1515.00,1515.00,1514.75,1515.00,23,27,50.00
05/30/2007,07:50,1514.75,1515.00,1514.50,1515.00,832,342,1174.00
05/30/2007,07:51,1515.00,1515.00,1514.75,1515.00,498,4,502.00
05/30/2007,07:52,1515.00,1515.00,1514.75,1515.00,275,1,276.00
05/30/2007,07:53,1515.00,1515.00,1514.75,1515.00,347,212,559.00
05/30/2007,07:54,1515.00,1515.25,1515.00,1515.00,251,73,324.00
05/30/2007,07:55,1514.75,1515.00,1514.75,1514.75,186,317,503.00
05/30/2007,07:56,1515.00,1515.00,1514.75,1515.00,357,5,362.00
05/30/2007,07:57,1515.00,1515.25,1514.75,1515.00,457,53,510.00
05/30/2007,07:58,1515.00,1515.00,1514.75,1515.00,8,6,14.00
05/30/2007,07:59,1515.00,1515.00,1514.75,1514.75,1,12,13.00
05/30/2007,08:00,1514.75,1515.00,1514.75,1515.00,168,7,175.00
05/30/2007,08:01,1515.00,1515.00,1514.75,1514.75,45,107,152.00
05/30/2007,08:02,1514.75,1515.00,1514.50,1514.75,74,353,427.00
05/30/2007,08:03,1514.75,1515.00,1514.75,1515.00,157,5,162.00
05/30/2007,08:04,1515.00,1515.00,1514.75,1515.00,426,124,550.00
05/30/2007,08:05,1514.75,1515.00,1514.75,1515.00,12,1,13.00
05/30/2007,08:06,1515.00,1515.00,1514.75,1515.00,307,209,516.00
05/30/2007,08:07,1515.00,1515.00,1515.00,1515.00,119,0,119.00
05/30/2007,08:08,1515.00,1515.00,1514.75,1515.00,42,2,44.00
05/30/2007,08:09,1515.00,1515.25,1514.75,1515.00,114,75,189.00
05/30/2007,08:10,1515.00,1515.00,1514.75,1514.75,0,394,394.00
05/30/2007,08:11,1514.75,1515.00,1514.50,1514.50,38,198,236.00
05/30/2007,08:12,1514.75,1514.75,1514.25,1514.50,536,753,1289.00
05/30/2007,08:13,1514.50,1514.50,1514.00,1514.00,58,1725,1783.00
05/30/2007,08:14,1514.00,1514.25,1514.00,1514.25,298,40,338.00
05/30/2007,08:15,1514.00,1514.25,1513.75,1514.00,61,1028,1089.00
05/30/2007,08:16,1513.75,1514.00,1513.75,1513.75,83,308,391.00
05/30/2007,08:17,1513.75,1514.00,1513.75,1514.00,148,49,197.00
05/30/2007,08:18,1514.00,1514.25,1514.00,1514.00,430,357,787.00
05/30/2007,08:19,1514.25,1514.25,1514.00,1514.00,115,4,119.00
05/30/2007,08:20,1514.00,1514.50,1514.00,1514.25,1066,622,1688.00
05/30/2007,08:21,1514.25,1514.50,1514.00,1514.00,26,458,484.00
05/30/2007,08:22,1514.00,1514.50,1514.00,1514.25,221,566,787.00
05/30/2007,08:23,1514.25,1514.25,1514.00,1514.00,10,710,720.00
05/30/2007,08:24,1514.00,1514.00,1513.50,1513.75,126,825,951.00
05/30/2007,08:25,1513.75,1514.25,1513.50,1514.00,1520,1455,2975.00
05/30/2007,08:26,1514.00,1514.25,1513.75,1514.00,401,227,628.00
05/30/2007,08:27,1514.00,1514.00,1513.75,1514.00,80,229,309.00
05/30/2007,08:28,1514.00,1514.00,1513.75,1513.75,617,228,845.00
05/30/2007,08:29,1514.00,1514.00,1513.75,1514.00,1119,206,1325.00
05/30/2007,08:30,1513.75,1514.00,1513.75,1514.00,2552,1005,3557.00
05/30/2007,08:31,1513.75,1514.50,1513.25,1513.25,4263,5623,9886.00
05/30/2007,08:32,1513.50,1513.75,1512.75,1513.25,3866,6671,10537.00
05/30/2007,08:33,1513.00,1513.50,1512.50,1512.75,3662,4022,7684.00
05/30/2007,08:34,1512.75,1513.75,1512.50,1513.75,7252,1623,8875.00
05/30/2007,08:35,1513.50,1513.75,1513.25,1513.50,2206,2411,4617.00
05/30/2007,08:36,1513.75,1514.50,1513.25,1514.25,6038,2392,8430.00
05/30/2007,08:37,1514.25,1515.25,1514.00,1515.25,4572,1308,5880.00
05/30/2007,08:38,1515.25,1515.75,1515.00,1515.00,5909,3193,9102.00
05/30/2007,08:39,1515.00,1515.25,1514.50,1514.75,4308,7129,11437.00
05/30/2007,08:40,1514.75,1515.00,1514.50,1514.50,851,1710,2561.00
05/30/2007,08:41,1514.75,1515.75,1514.50,1515.25,4361,2621,6982.00
05/30/2007,08:42,1515.25,1515.50,1514.75,1514.75,1786,2749,4535.00
05/30/2007,08:43,1514.75,1515.00,1514.50,1515.00,1041,1126,2167.00
05/30/2007,08:44,1515.00,1516.00,1515.00,1515.50,3039,1683,4722.00
05/30/2007,08:45,1515.25,1515.50,1514.75,1514.75,1556,3089,4645.00
05/30/2007,08:46,1515.00,1515.50,1514.25,1515.25,2326,4595,6921.00
05/30/2007,08:47,1515.25,1515.75,1515.00,1515.75,2354,1522,3876.00
05/30/2007,08:48,1515.50,1515.75,1515.00,1515.00,708,2108,2816.00
05/30/2007,08:49,1515.25,1515.50,1514.75,1515.00,785,2927,3712.00
05/30/2007,08:50,1515.00,1515.50,1514.75,1514.75,1088,1357,2445.00
05/30/2007,08:51,1514.75,1515.00,1514.00,1515.00,2792,3704,6496.00
05/30/2007,08:52,1515.25,1515.25,1514.50,1515.25,1153,1163,2316.00
05/30/2007,08:53,1515.50,1515.75,1514.75,1515.50,3761,849,4610.00
05/30/2007,08:54,1515.75,1516.50,1515.50,1516.00,7953,2508,10461.00
05/30/2007,08:55,1516.00,1517.00,1516.00,1516.75,3920,1687,5607.00
05/30/2007,08:56,1516.75,1516.75,1516.00,1516.25,1845,3206,5051.00
05/30/2007,08:57,1516.25,1516.75,1515.75,1516.00,1539,2249,3788.00
05/30/2007,08:58,1516.00,1516.50,1515.75,1516.25,2343,2524,4867.00
05/30/2007,08:59,1516.25,1517.50,1516.00,1517.50,5799,1915,7714.00
05/30/2007,09:00,1517.25,1517.75,1516.75,1517.25,5464,5055,10519.00
05/30/2007,09:01,1517.00,1517.75,1516.75,1516.75,2414,2597,5011.00
05/30/2007,09:02,1516.75,1517.00,1516.50,1517.00,2070,2791,4861.00
05/30/2007,09:03,1516.75,1517.25,1516.75,1517.00,1477,1232,2709.00
05/30/2007,09:04,1517.00,1517.25,1516.50,1516.75,1469,2727,4196.00
05/30/2007,09:05,1516.75,1516.75,1516.25,1516.50,847,1359,2206.00
05/30/2007,09:06,1516.50,1517.25,1516.50,1516.75,2075,2123,4198.00
05/30/2007,09:07,1516.50,1517.00,1516.00,1516.50,982,2128,3110.00
05/30/2007,09:08,1516.25,1517.00,1516.25,1517.00,1297,688,1985.00
05/30/2007,09:09,1517.00,1518.00,1516.75,1518.00,5286,805,6091.00
05/30/2007,09:10,1517.75,1518.00,1517.50,1517.75,1663,1755,3418.00
05/30/2007,09:11,1518.00,1518.75,1517.75,1518.00,7196,6063,13259.00
05/30/2007,09:12,1518.00,1518.00,1517.25,1517.75,1587,2191,3778.00
05/30/2007,09:13,1517.50,1518.25,1517.50,1518.00,2488,812,3300.00
05/30/2007,09:14,1518.25,1518.50,1517.75,1518.00,1777,3171,4948.00
05/30/2007,09:15,1518.00,1518.25,1517.75,1517.75,1907,1488,3395.00
05/30/2007,09:16,1517.75,1520.00,1517.75,1519.50,14018,4207,18225.00
05/30/2007,09:17,1519.75,1519.75,1519.00,1519.25,1162,3904,5066.00
05/30/2007,09:18,1519.00,1519.25,1518.75,1519.00,1934,2699,4633.00
05/30/2007,09:19,1519.00,1519.25,1518.50,1518.75,1716,2223,3939.00
05/30/2007,09:20,1518.75,1519.25,1518.50,1519.00,1461,1347,2808.00
05/30/2007,09:21,1519.25,1519.50,1518.75,1519.25,1320,1986,3306.00
05/30/2007,09:22,1519.00,1519.00,1518.50,1518.50,71,1882,1953.00
05/30/2007,09:23,1518.50,1518.50,1517.75,1518.25,2622,6653,9275.00
05/30/2007,09:24,1518.25,1518.75,1518.25,1518.50,2660,501,3161.00
05/30/2007,09:25,1518.50,1518.50,1518.25,1518.50,448,42,490.00
05/30/2007,09:26,1518.50,1518.75,1517.75,1517.75,789,1847,2636.00
05/30/2007,09:27,1517.75,1518.75,1517.75,1518.75,2534,1097,3631.00
05/30/2007,09:28,1518.50,1519.00,1518.00,1518.50,2401,802,3203.00
05/30/2007,09:29,1518.75,1518.75,1518.00,1518.75,413,780,1193.00
05/30/2007,09:30,1518.50,1519.00,1518.25,1518.50,683,1177,1860.00
05/30/2007,09:31,1518.50,1519.00,1518.25,1518.75,549,1122,1671.00
05/30/2007,09:32,1518.75,1519.75,1518.50,1519.50,4008,608,4616.00
05/30/2007,09:33,1519.50,1519.50,1518.75,1518.75,522,2647,3169.00
05/30/2007,09:34,1518.75,1519.00,1518.00,1518.00,430,2145,2575.00
05/30/2007,09:35,1518.00,1518.00,1516.50,1517.00,5107,13207,18314.00
05/30/2007,09:36,1516.75,1517.25,1516.75,1517.00,1508,1459,2967.00
05/30/2007,09:37,1517.00,1517.50,1516.75,1517.00,1618,2284,3902.00
05/30/2007,09:38,1517.00,1517.25,1516.75,1516.75,1081,1219,2300.00
05/30/2007,09:39,1517.00,1517.50,1516.75,1517.00,867,1415,2282.00
05/30/2007,09:40,1517.00,1517.75,1516.75,1517.25,1884,1062,2946.00
05/30/2007,09:41,1517.00,1517.25,1516.50,1516.50,919,2236,3155.00
05/30/2007,09:42,1516.75,1517.25,1516.50,1516.75,1056,1332,2388.00
05/30/2007,09:43,1516.75,1517.25,1516.25,1517.00,1840,1333,3173.00
05/30/2007,09:44,1517.25,1517.25,1516.75,1517.00,435,1234,1669.00
05/30/2007,09:45,1517.25,1517.50,1517.00,1517.25,1201,935,2136.00
05/30/2007,09:46,1517.25,1517.25,1516.50,1516.50,443,1564,2007.00
05/30/2007,09:47,1516.50,1517.00,1516.25,1517.00,1654,1433,3087.00
05/30/2007,09:48,1516.75,1518.00,1516.75,1518.00,2978,737,3715.00
05/30/2007,09:49,1518.00,1518.75,1517.75,1517.75,3582,3799,7381.00
05/30/2007,09:50,1517.75,1518.25,1517.50,1518.00,1109,610,1719.00
05/30/2007,09:51,1518.25,1518.25,1517.25,1517.50,834,2406,3240.00
05/30/2007,09:52,1517.50,1518.25,1517.25,1518.00,1325,762,2087.00
05/30/2007,09:53,1518.00,1518.50,1517.75,1518.50,3801,2289,6090.00
05/30/2007,09:54,1518.25,1518.50,1517.75,1518.25,1246,744,1990.00
05/30/2007,09:55,1518.50,1518.50,1518.00,1518.25,239,206,445.00
05/30/2007,09:56,1518.25,1518.75,1518.00,1518.25,1331,510,1841.00
05/30/2007,09:57,1518.25,1518.75,1517.75,1517.75,765,2006,2771.00
05/30/2007,09:58,1517.75,1518.25,1517.75,1518.00,502,521,1023.00
05/30/2007,09:59,1518.25,1518.75,1517.75,1518.50,1731,1761,3492.00
05/30/2007,10:00,1518.50,1518.75,1518.25,1518.25,801,1246,2047.00
05/30/2007,10:01,1518.25,1518.50,1518.00,1518.25,1078,1558,2636.00
05/30/2007,10:02,1518.25,1519.00,1518.25,1519.00,2655,570,3225.00
05/30/2007,10:03,1518.75,1518.75,1518.25,1518.50,409,1044,1453.00
05/30/2007,10:04,1518.50,1518.75,1518.25,1518.50,415,750,1165.00
05/30/2007,10:05,1518.50,1518.75,1517.75,1517.75,250,2715,2965.00
05/30/2007,10:06,1518.00,1518.25,1518.00,1518.25,616,31,647.00
05/30/2007,10:07,1518.25,1519.00,1518.00,1518.75,2559,973,3532.00
05/30/2007,10:08,1519.00,1519.25,1518.75,1518.75,917,1082,1999.00
05/30/2007,10:09,1518.75,1518.75,1518.50,1518.75,571,417,988.00
05/30/2007,10:10,1518.75,1519.00,1518.25,1518.50,186,877,1063.00
05/30/2007,10:11,1518.75,1518.75,1518.25,1518.50,677,1789,2466.00
05/30/2007,10:12,1518.50,1518.50,1518.00,1518.00,92,1554,1646.00
05/30/2007,10:13,1518.00,1518.25,1517.75,1518.00,385,2062,2447.00
05/30/2007,10:14,1518.00,1518.00,1517.25,1517.50,1162,1460,2622.00
05/30/2007,10:15,1517.75,1517.75,1517.25,1517.50,572,543,1115.00
05/30/2007,10:16,1517.25,1517.75,1517.25,1517.50,648,69,717.00
05/30/2007,10:17,1517.50,1518.25,1517.25,1518.25,1859,399,2258.00
05/30/2007,10:18,1518.00,1518.00,1517.75,1517.75,264,1279,1543.00
05/30/2007,10:19,1517.75,1518.75,1517.50,1518.50,1967,1491,3458.00
05/30/2007,10:20,1518.50,1518.75,1518.25,1518.50,302,553,855.00
05/30/2007,10:21,1518.50,1519.50,1518.25,1519.25,5352,1655,7007.00
05/30/2007,10:22,1519.25,1519.50,1518.75,1518.75,568,1376,1944.00
05/30/2007,10:23,1518.75,1519.00,1518.75,1518.75,178,247,425.00
05/30/2007,10:24,1519.00,1519.75,1518.75,1519.50,3711,2234,5945.00
05/30/2007,10:25,1519.25,1521.50,1519.25,1520.75,19232,7579,26811.00
05/30/2007,10:26,1521.00,1521.00,1520.00,1520.75,1803,4251,6054.00
05/30/2007,10:27,1520.50,1521.00,1520.00,1520.75,1910,1221,3131.00
05/30/2007,10:28,1520.75,1521.75,1520.50,1521.25,5086,3572,8658.00
05/30/2007,10:29,1521.25,1521.50,1520.75,1521.00,1527,1188,2715.00
05/30/2007,10:30,1521.00,1521.25,1520.50,1520.50,882,1973,2855.00
05/30/2007,10:31,1520.75,1521.25,1520.25,1521.00,2677,2673,5350.00
05/30/2007,10:32,1521.00,1521.50,1520.75,1520.75,1052,1000,2052.00
05/30/2007,10:33,1521.00,1521.25,1520.25,1520.50,893,1314,2207.00
05/30/2007,10:34,1520.50,1520.75,1520.00,1520.50,1516,2511,4027.00
05/30/2007,10:35,1520.50,1520.50,1520.00,1520.50,627,1593,2220.00
05/30/2007,10:36,1520.50,1520.75,1520.25,1520.50,1929,1002,2931.00
05/30/2007,10:37,1520.50,1520.50,1520.00,1520.00,436,1928,2364.00
05/30/2007,10:38,1520.00,1520.75,1520.00,1520.50,1260,366,1626.00
05/30/2007,10:39,1520.50,1520.75,1520.25,1520.50,427,282,709.00
05/30/2007,10:40,1520.75,1520.75,1520.25,1520.25,95,371,466.00
05/30/2007,10:41,1520.50,1521.00,1520.25,1520.75,758,586,1344.00
05/30/2007,10:42,1520.75,1521.25,1520.75,1521.00,1026,828,1854.00
05/30/2007,10:43,1521.00,1521.50,1520.75,1521.00,1327,2089,3416.00
05/30/2007,10:44,1520.75,1521.25,1520.75,1521.25,985,2410,3395.00
05/30/2007,10:45,1521.00,1521.50,1520.50,1521.00,2669,1356,4025.00
05/30/2007,10:46,1521.00,1521.75,1521.00,1521.00,2056,1112,3168.00
05/30/2007,10:47,1521.00,1521.25,1520.75,1521.00,394,627,1021.00
05/30/2007,10:48,1520.75,1520.75,1520.25,1520.25,22,1526,1548.00
05/30/2007,10:49,1520.25,1520.50,1519.75,1520.00,226,1006,1232.00
05/30/2007,10:50,1520.00,1520.25,1519.75,1520.00,766,2232,2998.00
05/30/2007,10:51,1520.00,1520.25,1520.00,1520.00,61,780,841.00
05/30/2007,10:52,1520.00,1520.75,1519.75,1520.25,1734,489,2223.00
05/30/2007,10:53,1520.50,1520.75,1520.25,1520.50,499,804,1303.00
05/30/2007,10:54,1520.50,1520.75,1520.25,1520.75,192,273,465.00
05/30/2007,10:55,1520.75,1520.75,1520.50,1520.50,123,47,170.00
05/30/2007,10:56,1520.50,1521.00,1520.50,1520.75,315,258,573.00
05/30/2007,10:57,1520.75,1521.00,1520.25,1520.25,52,1254,1306.00
05/30/2007,10:58,1520.25,1520.50,1520.00,1520.25,1032,609,1641.00
05/30/2007,10:59,1520.50,1520.50,1520.25,1520.25,769,218,987.00
05/30/2007,11:00,1520.25,1520.75,1520.25,1520.25,531,580,1111.00
05/30/2007,11:01,1520.50,1520.50,1520.00,1520.50,796,170,966.00
05/30/2007,11:02,1520.50,1520.75,1520.25,1520.50,477,217,694.00
05/30/2007,11:03,1520.50,1521.00,1520.50,1521.00,317,62,379.00
05/30/2007,11:04,1521.00,1521.00,1520.50,1520.50,38,727,765.00
05/30/2007,11:05,1520.50,1520.75,1520.50,1520.75,20,36,56.00
05/30/2007,11:06,1520.75,1521.50,1520.75,1521.00,2040,609,2649.00
05/30/2007,11:07,1521.25,1521.50,1521.00,1521.25,1069,518,1587.00
05/30/2007,11:08,1521.25,1521.50,1521.00,1521.25,1082,471,1553.00
05/30/2007,11:09,1521.25,1521.50,1520.50,1520.50,341,1623,1964.00
05/30/2007,11:10,1520.75,1520.75,1520.25,1520.75,808,1499,2307.00
05/30/2007,11:11,1520.75,1521.00,1520.75,1520.75,120,214,334.00
05/30/2007,11:12,1520.75,1521.25,1520.50,1521.00,1271,272,1543.00
05/30/2007,11:13,1521.00,1521.00,1520.75,1521.00,35,22,57.00
05/30/2007,11:14,1521.00,1521.00,1520.75,1521.00,91,11,102.00
05/30/2007,11:15,1521.00,1521.00,1520.50,1520.75,104,569,673.00
05/30/2007,11:16,1520.75,1521.50,1520.75,1521.25,948,226,1174.00
05/30/2007,11:17,1521.25,1522.00,1521.00,1522.00,2070,54,2124.00
05/30/2007,11:18,1522.00,1522.25,1521.25,1521.50,3024,1764,4788.00
05/30/2007,11:19,1521.50,1521.75,1521.25,1521.50,342,1220,1562.00
05/30/2007,11:20,1521.50,1521.75,1521.25,1521.50,386,668,1054.00
05/30/2007,11:21,1521.50,1522.00,1521.25,1521.75,1155,10,1165.00
05/30/2007,11:22,1522.00,1522.25,1521.50,1522.00,725,825,1550.00
05/30/2007,11:23,1522.00,1522.00,1521.25,1521.50,471,729,1200.00
05/30/2007,11:24,1521.50,1521.75,1521.25,1521.75,425,19,444.00
05/30/2007,11:25,1521.75,1523.00,1521.75,1522.50,7054,3262,10316.00
05/30/2007,11:26,1522.50,1523.00,1522.25,1522.75,2063,796,2859.00
05/30/2007,11:27,1522.75,1523.75,1522.50,1523.50,4369,2191,6560.00
05/30/2007,11:28,1523.50,1523.75,1523.00,1523.50,1438,1210,2648.00
05/30/2007,11:29,1523.25,1523.50,1523.00,1523.25,1424,1118,2542.00
05/30/2007,11:30,1523.25,1524.50,1523.25,1524.25,7609,4992,12601.00
05/30/2007,11:31,1524.25,1525.00,1524.00,1524.25,4959,2624,7583.00
05/30/2007,11:32,1524.50,1524.75,1524.00,1524.25,2378,1578,3956.00
05/30/2007,11:33,1524.25,1524.50,1523.75,1523.75,678,3036,3714.00
05/30/2007,11:34,1524.00,1524.00,1523.50,1523.75,540,2473,3013.00
05/30/2007,11:35,1523.75,1524.25,1523.75,1523.75,2259,1796,4055.00
05/30/2007,11:36,1524.00,1524.25,1523.75,1524.00,664,668,1332.00
05/30/2007,11:37,1523.75,1524.00,1523.75,1523.75,53,524,577.00
05/30/2007,11:38,1523.75,1523.75,1523.50,1523.75,163,502,665.00
05/30/2007,11:39,1523.75,1523.75,1523.25,1523.25,90,2209,2299.00
05/30/2007,11:40,1523.25,1523.50,1523.25,1523.25,27,959,986.00
05/30/2007,11:41,1523.25,1523.75,1523.25,1523.75,1238,261,1499.00
05/30/2007,11:42,1523.75,1523.75,1523.50,1523.75,1152,50,1202.00
05/30/2007,11:43,1523.75,1524.00,1523.25,1523.50,800,394,1194.00
05/30/2007,11:44,1523.75,1523.75,1523.50,1523.50,417,119,536.00
05/30/2007,11:45,1523.50,1523.75,1523.25,1523.50,485,344,829.00
05/30/2007,11:46,1523.75,1523.75,1523.50,1523.75,83,497,580.00
05/30/2007,11:47,1523.50,1524.25,1523.50,1523.75,1220,245,1465.00
05/30/2007,11:48,1523.75,1524.25,1523.75,1524.00,924,28,952.00
05/30/2007,11:49,1524.25,1524.25,1524.00,1524.00,708,96,804.00
05/30/2007,11:50,1524.00,1524.50,1524.00,1524.25,807,118,925.00
05/30/2007,11:51,1524.25,1524.25,1523.75,1523.75,939,2825,3764.00
05/30/2007,11:52,1523.75,1523.75,1523.50,1523.50,237,260,497.00
05/30/2007,11:53,1523.75,1523.75,1523.25,1523.50,412,911,1323.00
05/30/2007,11:54,1523.50,1523.75,1523.25,1523.25,475,780,1255.00
05/30/2007,11:55,1523.50,1523.50,1522.75,1522.75,886,1586,2472.00
05/30/2007,11:56,1522.75,1523.00,1522.50,1523.00,910,1979,2889.00
05/30/2007,11:57,1523.00,1523.00,1522.75,1522.75,64,445,509.00
05/30/2007,11:58,1523.00,1523.00,1522.75,1523.00,326,2391,2717.00
05/30/2007,11:59,1522.75,1523.25,1522.50,1523.25,623,328,951.00
05/30/2007,12:00,1523.25,1523.25,1522.75,1523.00,210,505,715.00
05/30/2007,12:01,1522.75,1523.00,1522.50,1522.75,161,476,637.00
05/30/2007,12:02,1522.75,1523.25,1522.50,1522.50,1610,943,2553.00
05/30/2007,12:03,1522.50,1522.75,1522.25,1522.25,853,2844,3697.00
05/30/2007,12:04,1522.25,1522.75,1522.25,1522.50,627,360,987.00
05/30/2007,12:05,1522.50,1522.75,1522.50,1522.75,260,20,280.00
05/30/2007,12:06,1522.75,1523.25,1522.50,1523.00,1138,161,1299.00
05/30/2007,12:07,1523.00,1523.25,1522.75,1523.00,79,229,308.00
05/30/2007,12:08,1523.00,1523.25,1522.75,1522.75,177,269,446.00
05/30/2007,12:09,1523.00,1523.00,1522.75,1522.75,673,7,680.00
05/30/2007,12:10,1523.00,1523.00,1522.75,1523.00,210,36,246.00
05/30/2007,12:11,1522.75,1522.75,1522.75,1522.75,0,1047,1047.00
05/30/2007,12:12,1522.75,1523.25,1522.75,1523.25,373,20,393.00
05/30/2007,12:13,1523.00,1523.25,1522.75,1522.75,5,527,532.00
05/30/2007,12:14,1522.75,1523.25,1522.75,1523.00,879,171,1050.00
05/30/2007,12:15,1522.75,1523.00,1522.50,1522.75,136,651,787.00
05/30/2007,12:16,1522.75,1522.75,1522.50,1522.75,300,31,331.00
05/30/2007,12:17,1522.75,1523.00,1522.75,1522.75,352,4,356.00
05/30/2007,12:18,1523.00,1523.00,1522.75,1523.00,1049,4,1053.00
05/30/2007,12:19,1523.00,1523.25,1522.75,1523.00,1233,884,2117.00
05/30/2007,12:20,1523.00,1523.50,1523.00,1523.25,748,16,764.00
05/30/2007,12:21,1523.50,1523.75,1523.25,1523.50,1160,245,1405.00
05/30/2007,12:22,1523.75,1523.75,1523.25,1523.50,445,714,1159.00
05/30/2007,12:23,1523.50,1523.75,1523.25,1523.50,239,370,609.00
05/30/2007,12:24,1523.50,1523.50,1523.50,1523.50,234,0,234.00
05/30/2007,12:25,1523.25,1523.75,1523.25,1523.50,446,25,471.00
05/30/2007,12:26,1523.75,1523.75,1523.25,1523.50,1641,569,2210.00
05/30/2007,12:27,1523.50,1523.75,1523.25,1523.50,357,237,594.00
05/30/2007,12:28,1523.75,1523.75,1523.25,1523.75,403,700,1103.00
05/30/2007,12:29,1523.50,1524.00,1523.50,1523.75,541,88,629.00
05/30/2007,12:30,1523.75,1524.00,1523.50,1523.50,599,327,926.00
05/30/2007,12:31,1523.75,1524.00,1523.50,1523.50,327,194,521.00
05/30/2007,12:32,1523.75,1524.00,1523.50,1523.75,534,68,602.00
05/30/2007,12:33,1523.50,1523.75,1523.50,1523.75,181,20,201.00
05/30/2007,12:34,1523.75,1523.75,1523.50,1523.75,134,6,140.00
05/30/2007,12:35,1523.75,1524.00,1523.75,1523.75,222,83,305.00
05/30/2007,12:36,1523.75,1523.75,1523.50,1523.50,14,1117,1131.00
05/30/2007,12:37,1523.75,1523.75,1523.25,1523.50,42,1472,1514.00
05/30/2007,12:38,1523.25,1523.50,1522.75,1522.75,1200,1790,2990.00
05/30/2007,12:39,1522.75,1523.00,1522.50,1522.75,123,1003,1126.00
05/30/2007,12:40,1522.75,1522.75,1522.00,1522.00,54,2123,2177.00
05/30/2007,12:41,1522.00,1522.00,1521.25,1521.75,2816,2633,5449.00
05/30/2007,12:42,1521.75,1522.50,1521.75,1521.75,1516,1153,2669.00
05/30/2007,12:43,1522.00,1522.25,1521.75,1522.25,807,930,1737.00
05/30/2007,12:44,1522.00,1522.25,1521.75,1522.00,1542,1532,3074.00
05/30/2007,12:45,1522.00,1522.00,1520.75,1520.75,867,3502,4369.00
05/30/2007,12:46,1521.00,1521.25,1520.75,1521.25,2424,692,3116.00
05/30/2007,12:47,1521.00,1522.00,1521.00,1521.75,1746,100,1846.00
05/30/2007,12:48,1521.75,1522.00,1521.50,1521.75,20,714,734.00
05/30/2007,12:49,1521.50,1521.75,1521.50,1521.50,46,311,357.00
05/30/2007,12:50,1521.50,1522.50,1521.50,1522.25,1469,229,1698.00
05/30/2007,12:51,1522.25,1522.25,1521.75,1521.75,226,464,690.00
05/30/2007,12:52,1522.00,1522.25,1521.75,1522.25,306,29,335.00
05/30/2007,12:53,1522.00,1522.25,1522.00,1522.25,30,118,148.00
05/30/2007,12:54,1522.25,1522.25,1522.00,1522.00,38,155,193.00
05/30/2007,12:55,1522.00,1522.25,1521.75,1521.75,70,332,402.00
05/30/2007,12:56,1521.75,1522.25,1521.75,1521.75,1289,703,1992.00
05/30/2007,12:57,1522.00,1522.25,1522.00,1522.25,325,412,737.00
05/30/2007,12:58,1522.25,1522.50,1522.00,1522.50,204,333,537.00
05/30/2007,12:59,1522.25,1523.00,1522.25,1522.75,1421,457,1878.00
05/30/2007,13:00,1522.75,1523.00,1522.50,1522.75,433,641,1074.00
05/30/2007,13:01,1522.75,1522.75,1520.50,1521.00,4125,6600,10725.00
05/30/2007,13:02,1521.25,1522.75,1521.00,1522.50,1939,1804,3743.00
05/30/2007,13:03,1522.50,1523.50,1522.25,1522.50,2874,2700,5574.00
05/30/2007,13:04,1522.50,1523.00,1521.25,1522.00,1898,2310,4208.00
05/30/2007,13:05,1522.00,1522.00,1520.00,1520.25,1484,5167,6651.00
05/30/2007,13:06,1520.25,1520.75,1518.75,1519.00,3303,11747,15050.00
05/30/2007,13:07,1519.00,1519.75,1518.25,1519.25,4535,4289,8824.00
05/30/2007,13:08,1519.25,1520.25,1519.00,1520.00,3069,1401,4470.00
05/30/2007,13:09,1519.75,1522.75,1519.75,1522.00,6123,3946,10069.00
05/30/2007,13:10,1521.75,1522.00,1520.50,1521.50,2393,2774,5167.00
05/30/2007,13:11,1521.50,1522.75,1521.00,1521.75,3251,2299,5550.00
05/30/2007,13:12,1521.75,1524.00,1521.50,1524.00,6262,2082,8344.00
05/30/2007,13:13,1523.75,1524.25,1522.50,1522.75,3555,4691,8246.00
05/30/2007,13:14,1523.00,1523.25,1522.00,1522.25,1352,3647,4999.00
05/30/2007,13:15,1522.25,1523.00,1521.75,1523.00,2214,749,2963.00
05/30/2007,13:16,1523.00,1523.75,1522.50,1522.75,1569,1680,3249.00
05/30/2007,13:17,1522.75,1523.50,1522.75,1523.25,1139,454,1593.00
05/30/2007,13:18,1523.25,1523.25,1522.00,1522.50,468,1364,1832.00
05/30/2007,13:19,1522.50,1524.25,1522.50,1523.75,3881,655,4536.00
05/30/2007,13:20,1523.75,1524.25,1523.00,1523.00,1454,2770,4224.00
05/30/2007,13:21,1523.00,1523.00,1521.00,1521.50,1069,5150,6219.00
05/30/2007,13:22,1521.75,1522.50,1521.75,1521.75,1792,1604,3396.00
05/30/2007,13:23,1521.75,1522.75,1521.25,1522.00,2506,1572,4078.00
05/30/2007,13:24,1522.00,1522.75,1522.00,1522.50,1046,343,1389.00
05/30/2007,13:25,1522.50,1523.00,1522.25,1522.75,586,339,925.00
05/30/2007,13:26,1522.75,1523.00,1522.25,1523.00,1170,736,1906.00
05/30/2007,13:27,1523.00,1523.50,1522.50,1523.25,967,664,1631.00
05/30/2007,13:28,1523.25,1524.50,1523.00,1523.75,4468,4536,9004.00
05/30/2007,13:29,1524.00,1525.75,1523.75,1525.25,11350,6034,17384.00
05/30/2007,13:30,1525.25,1526.25,1525.00,1525.50,8006,4205,12211.00
05/30/2007,13:31,1525.50,1525.75,1524.50,1524.50,678,3478,4156.00
05/30/2007,13:32,1524.50,1525.00,1524.00,1524.75,2278,4038,6316.00
05/30/2007,13:33,1524.75,1526.25,1524.50,1526.00,3526,637,4163.00
05/30/2007,13:34,1526.00,1527.25,1525.25,1526.75,12000,3895,15895.00
05/30/2007,13:35,1526.75,1527.00,1526.00,1526.25,1454,3031,4485.00
05/30/2007,13:36,1526.25,1527.50,1526.00,1527.25,4202,1418,5620.00
05/30/2007,13:37,1527.50,1528.00,1527.00,1527.75,5423,4168,9591.00
05/30/2007,13:38,1527.75,1528.25,1527.25,1527.25,3194,3893,7087.00
05/30/2007,13:39,1527.25,1527.50,1526.75,1527.25,1775,1869,3644.00
05/30/2007,13:40,1527.25,1527.25,1526.50,1526.75,1052,4068,5120.00
05/30/2007,13:41,1526.75,1528.00,1526.50,1528.00,3629,827,4456.00
05/30/2007,13:42,1527.75,1528.00,1527.00,1527.25,2618,2776,5394.00
05/30/2007,13:43,1527.25,1527.75,1527.25,1527.50,1368,1068,2436.00
05/30/2007,13:44,1527.50,1528.75,1527.50,1528.25,7165,3545,10710.00
05/30/2007,13:45,1528.50,1529.00,1528.25,1529.00,5051,3436,8487.00
05/30/2007,13:46,1528.75,1529.25,1528.25,1528.50,4026,4030,8056.00
05/30/2007,13:47,1528.25,1528.50,1527.75,1528.25,1741,1820,3561.00
05/30/2007,13:48,1528.00,1528.50,1528.00,1528.50,1021,538,1559.00
05/30/2007,13:49,1528.25,1528.75,1528.00,1528.50,1907,429,2336.00
05/30/2007,13:50,1528.75,1529.00,1528.00,1528.25,1274,1664,2938.00
05/30/2007,13:51,1528.00,1528.25,1527.75,1528.25,1334,1223,2557.00
05/30/2007,13:52,1528.00,1528.25,1527.50,1527.75,770,2665,3435.00
05/30/2007,13:53,1527.75,1528.75,1527.75,1528.50,4070,1194,5264.00
05/30/2007,13:54,1528.25,1528.75,1528.00,1528.25,786,860,1646.00
05/30/2007,13:55,1528.50,1528.50,1528.00,1528.50,442,171,613.00
05/30/2007,13:56,1528.75,1528.75,1528.00,1528.25,1760,776,2536.00
05/30/2007,13:57,1528.25,1528.75,1528.00,1528.00,1349,1100,2449.00
05/30/2007,13:58,1528.00,1528.50,1527.75,1528.25,695,1811,2506.00
05/30/2007,13:59,1528.25,1528.75,1528.00,1528.75,1735,1662,3397.00
05/30/2007,14:00,1529.00,1529.75,1529.00,1529.00,4570,1710,6280.00
05/30/2007,14:01,1529.00,1530.25,1529.00,1530.00,8402,2644,11046.00
05/30/2007,14:02,1530.25,1530.25,1529.00,1529.00,1141,4251,5392.00
05/30/2007,14:03,1529.25,1529.50,1529.00,1529.00,1593,3448,5041.00
05/30/2007,14:04,1529.00,1529.50,1528.75,1529.00,2022,901,2923.00
05/30/2007,14:05,1529.25,1530.00,1529.00,1529.50,3222,1227,4449.00
05/30/2007,14:06,1529.75,1529.75,1528.50,1528.75,1213,4183,5396.00
05/30/2007,14:07,1528.75,1529.25,1528.50,1529.00,2012,599,2611.00
05/30/2007,14:08,1528.75,1529.00,1528.50,1529.00,1839,940,2779.00
05/30/2007,14:09,1529.25,1529.75,1528.75,1528.75,1902,2275,4177.00
05/30/2007,14:10,1528.75,1529.25,1528.75,1528.75,526,826,1352.00
05/30/2007,14:11,1528.75,1529.25,1528.75,1529.25,1395,370,1765.00
05/30/2007,14:12,1529.25,1529.25,1528.50,1529.00,2032,1543,3575.00
05/30/2007,14:13,1528.75,1529.00,1528.75,1529.00,109,114,223.00
05/30/2007,14:14,1529.00,1529.00,1528.50,1528.50,1044,3021,4065.00
05/30/2007,14:15,1528.50,1528.75,1528.00,1528.00,873,2613,3486.00
05/30/2007,14:16,1528.00,1528.75,1528.00,1528.75,1884,1435,3319.00
05/30/2007,14:17,1528.50,1529.00,1528.50,1529.00,757,192,949.00
05/30/2007,14:18,1529.00,1529.00,1528.75,1529.00,707,186,893.00
05/30/2007,14:19,1528.75,1529.25,1528.50,1529.00,1369,798,2167.00
05/30/2007,14:20,1529.25,1529.25,1528.75,1529.25,358,1230,1588.00
05/30/2007,14:21,1529.25,1529.25,1528.50,1528.75,503,1355,1858.00
05/30/2007,14:22,1528.75,1529.00,1528.50,1528.75,245,717,962.00
05/30/2007,14:23,1528.75,1529.00,1528.00,1528.25,959,3923,4882.00
05/30/2007,14:24,1528.50,1528.75,1528.25,1528.75,2608,1105,3713.00
05/30/2007,14:25,1528.50,1528.75,1528.50,1528.75,592,387,979.00
05/30/2007,14:26,1528.75,1529.00,1528.50,1528.50,801,846,1647.00
05/30/2007,14:27,1528.75,1529.00,1528.50,1529.00,1298,48,1346.00
05/30/2007,14:28,1529.00,1529.25,1528.75,1529.00,487,1203,1690.00
05/30/2007,14:29,1529.25,1529.25,1528.50,1528.75,143,1284,1427.00
05/30/2007,14:30,1528.75,1529.25,1528.50,1529.25,1081,470,1551.00
05/30/2007,14:31,1529.25,1529.50,1529.00,1529.25,1442,933,2375.00
05/30/2007,14:32,1529.00,1529.50,1528.75,1528.75,618,1596,2214.00
05/30/2007,14:33,1528.75,1530.00,1528.75,1529.25,4439,1679,6118.00
05/30/2007,14:34,1529.25,1529.75,1529.00,1529.50,1683,764,2447.00
05/30/2007,14:35,1529.50,1530.50,1529.25,1530.25,4636,403,5039.00
05/30/2007,14:36,1530.25,1530.50,1529.25,1529.50,1062,4996,6058.00
05/30/2007,14:37,1529.50,1530.00,1529.50,1529.75,1154,355,1509.00
05/30/2007,14:38,1530.00,1530.50,1529.75,1530.00,2183,1023,3206.00
05/30/2007,14:39,1530.25,1530.50,1529.75,1530.00,1571,1452,3023.00
05/30/2007,14:40,1530.00,1530.00,1529.50,1530.00,1368,1362,2730.00
05/30/2007,14:41,1529.75,1530.75,1529.75,1530.50,3982,591,4573.00
05/30/2007,14:42,1530.75,1531.00,1530.25,1530.50,3370,4856,8226.00
05/30/2007,14:43,1530.50,1530.75,1530.25,1530.75,1934,726,2660.00
05/30/2007,14:44,1530.75,1531.50,1530.50,1531.50,6242,1343,7585.00
05/30/2007,14:45,1531.50,1532.00,1531.25,1531.25,4153,2822,6975.00
05/30/2007,14:46,1531.50,1531.75,1531.00,1531.75,4282,2665,6947.00
05/30/2007,14:47,1531.75,1532.25,1531.25,1532.00,3530,3617,7147.00
05/30/2007,14:48,1532.00,1532.00,1531.75,1531.75,1768,168,1936.00
05/30/2007,14:49,1531.75,1532.50,1531.75,1532.00,3412,1922,5334.00
05/30/2007,14:50,1531.75,1532.00,1531.25,1531.25,1193,3169,4362.00
05/30/2007,14:51,1531.25,1531.75,1531.00,1531.50,1136,1720,2856.00
05/30/2007,14:52,1531.25,1531.50,1531.25,1531.50,1054,456,1510.00
05/30/2007,14:53,1531.25,1532.00,1531.25,1531.75,3085,409,3494.00
05/30/2007,14:54,1531.75,1532.00,1531.50,1531.75,2794,1228,4022.00
05/30/2007,14:55,1532.00,1532.00,1531.50,1531.75,2103,2172,4275.00
05/30/2007,14:56,1531.75,1531.75,1531.25,1531.25,413,2813,3226.00
05/30/2007,14:57,1531.50,1531.75,1531.25,1531.75,2544,890,3434.00
05/30/2007,14:58,1531.50,1531.75,1531.25,1531.50,2959,1609,4568.00
05/30/2007,14:59,1531.25,1532.00,1531.25,1532.00,6550,1735,8285.00
05/30/2007,15:00,1532.00,1533.25,1531.75,1533.00,22882,5166,28048.00
05/30/2007,15:01,1533.00,1533.25,1532.25,1532.75,9228,12597,21825.00
05/30/2007,15:02,1532.75,1533.00,1532.50,1532.75,4256,3453,7709.00
05/30/2007,15:03,1533.00,1533.50,1532.50,1533.00,4216,3816,8032.00
05/30/2007,15:04,1533.25,1533.25,1532.75,1532.75,1073,2158,3231.00
05/30/2007,15:05,1533.00,1533.25,1532.75,1533.25,1900,959,2859.00
05/30/2007,15:06,1533.25,1533.50,1533.00,1533.25,2470,767,3237.00
05/30/2007,15:07,1533.25,1533.25,1533.00,1533.25,2000,121,2121.00
05/30/2007,15:08,1533.25,1533.25,1532.75,1532.75,554,1817,2371.00
05/30/2007,15:09,1532.75,1533.00,1532.75,1533.00,275,1177,1452.00
05/30/2007,15:10,1532.75,1533.50,1532.75,1533.00,2420,1124,3544.00
05/30/2007,15:11,1533.00,1533.50,1533.00,1533.25,885,508,1393.00
05/30/2007,15:12,1533.50,1534.75,1533.50,1533.75,8933,5096,14029.00
05/30/2007,15:13,1533.75,1534.25,1533.50,1533.75,3287,3451,6738.00
05/30/2007,15:14,1533.50,1534.00,1533.50,1533.75,1926,2555,4481.00
05/30/2007,15:15,1533.75,1534.25,1533.50,1533.50,3501,6676,10177.00
05/30/2007,15:16,1533.50,1533.50,1533.50,1533.50,0,1,1.00
05/30/2007,15:31,1533.25,1533.50,1533.00,1533.50,797,679,1476.00
05/30/2007,15:32,1533.50,1533.50,1533.25,1533.50,190,39,229.00
05/30/2007,15:33,1533.50,1533.75,1533.50,1533.50,43,105,148.00
05/30/2007,15:34,1533.50,1533.75,1533.50,1533.75,180,58,238.00
05/30/2007,15:35,1533.50,1534.00,1533.50,1533.75,230,287,517.00
05/30/2007,15:36,1533.75,1533.75,1533.50,1533.50,0,121,121.00
05/30/2007,15:37,1533.50,1533.75,1533.50,1533.50,2,287,289.00
05/30/2007,15:38,1533.50,1533.50,1533.50,1533.50,0,174,174.00
05/30/2007,15:39,1533.50,1533.50,1533.25,1533.25,2,103,105.00
05/30/2007,15:40,1533.25,1533.50,1533.25,1533.50,168,86,254.00
05/30/2007,15:41,1533.75,1533.75,1533.50,1533.50,140,2,142.00
05/30/2007,15:42,1533.75,1533.75,1533.75,1533.75,131,0,131.00
05/30/2007,15:43,1533.50,1533.50,1533.50,1533.50,0,101,101.00
05/30/2007,15:44,1533.50,1533.50,1533.50,1533.50,0,106,106.00
05/30/2007,15:45,1533.50,1533.50,1533.50,1533.50,0,38,38.00
05/30/2007,15:46,1533.25,1533.25,1533.25,1533.25,0,6,6.00
05/30/2007,15:48,1533.50,1533.75,1533.50,1533.75,93,0,93.00
05/30/2007,15:49,1533.50,1533.75,1533.50,1533.50,1,32,33.00
05/30/2007,15:50,1533.50,1533.75,1533.50,1533.75,412,43,455.00
05/30/2007,15:51,1533.75,1534.00,1533.75,1534.00,109,1,110.00
05/30/2007,15:52,1534.00,1534.00,1533.75,1533.75,1,123,124.00
05/30/2007,15:53,1533.75,1533.75,1533.50,1533.50,0,47,47.00
05/30/2007,15:54,1533.50,1533.75,1533.50,1533.50,1,329,330.00
05/30/2007,15:55,1533.50,1533.50,1533.25,1533.50,114,200,314.00
05/30/2007,15:56,1533.50,1533.50,1533.25,1533.50,403,10,413.00
05/30/2007,15:57,1533.50,1533.75,1533.50,1533.75,222,0,222.00
05/30/2007,15:58,1533.75,1534.00,1533.75,1533.75,419,2,421.00
05/30/2007,15:59,1533.75,1533.75,1533.75,1533.75,0,4,4.00
05/30/2007,16:00,1534.00,1534.25,1533.50,1533.50,406,268,674.00
05/30/2007,17:01,1533.50,1533.75,1533.50,1533.75,32,39,71.00
05/30/2007,17:02,1533.75,1534.25,1533.75,1534.00,345,16,361.00
05/30/2007,17:03,1533.75,1533.75,1533.75,1533.75,0,10,10.00
05/30/2007,17:04,1534.00,1534.25,1533.75,1534.25,166,10,176.00
05/30/2007,17:05,1534.50,1534.75,1534.25,1534.50,287,5,292.00
05/30/2007,17:06,1534.50,1534.75,1534.25,1534.50,1,191,192.00
05/30/2007,17:07,1534.50,1534.75,1534.25,1534.25,1,11,12.00
05/30/2007,17:08,1534.50,1534.50,1534.25,1534.50,3,33,36.00
05/30/2007,17:09,1534.50,1534.50,1534.50,1534.50,10,0,10.00
05/30/2007,17:10,1534.25,1534.50,1534.25,1534.50,101,2,103.00
05/30/2007,17:11,1534.50,1534.75,1534.50,1534.75,14,0,14.00
05/30/2007,17:12,1534.75,1534.75,1534.50,1534.50,2,9,11.00
05/30/2007,17:13,1534.50,1534.75,1534.50,1534.75,52,6,58.00
05/30/2007,17:14,1534.50,1534.75,1534.25,1534.25,21,14,35.00
05/30/2007,17:15,1534.50,1534.50,1534.50,1534.50,5,0,5.00
05/30/2007,17:16,1534.25,1534.25,1534.25,1534.25,0,30,30.00
05/30/2007,17:17,1534.25,1534.50,1534.25,1534.25,70,132,202.00
05/30/2007,17:18,1534.25,1534.25,1534.25,1534.25,0,3,3.00
05/30/2007,17:19,1534.25,1534.50,1534.25,1534.50,1,1,2.00
05/30/2007,17:20,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,17:21,1534.50,1534.50,1534.50,1534.50,74,0,74.00
05/30/2007,17:22,1534.50,1534.50,1534.50,1534.50,12,0,12.00
05/30/2007,17:23,1534.50,1534.50,1534.50,1534.50,10,0,10.00
05/30/2007,17:24,1534.50,1534.75,1534.50,1534.75,11,0,11.00
05/30/2007,17:26,1534.50,1534.50,1534.50,1534.50,0,14,14.00
05/30/2007,17:27,1534.50,1534.50,1534.50,1534.50,0,31,31.00
05/30/2007,17:28,1534.50,1534.50,1534.50,1534.50,0,89,89.00
05/30/2007,17:30,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/30/2007,17:31,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,17:32,1534.50,1534.50,1534.50,1534.50,6,0,6.00
05/30/2007,17:34,1534.50,1534.50,1534.50,1534.50,12,0,12.00
05/30/2007,17:36,1534.25,1534.50,1534.25,1534.50,1,1,2.00
05/30/2007,17:37,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,17:38,1534.50,1534.50,1534.50,1534.50,1,0,1.00
05/30/2007,17:39,1534.50,1534.50,1534.50,1534.50,6,0,6.00
05/30/2007,17:41,1534.25,1534.50,1534.00,1534.25,12,267,279.00
05/30/2007,17:42,1534.50,1534.50,1534.50,1534.50,20,0,20.00
05/30/2007,17:43,1534.50,1534.50,1534.50,1534.50,10,0,10.00
05/30/2007,17:45,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,17:46,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/30/2007,17:47,1534.25,1534.50,1534.25,1534.50,2,3,5.00
05/30/2007,17:48,1534.25,1534.50,1534.25,1534.50,2,2,4.00
05/30/2007,17:49,1534.25,1534.25,1534.25,1534.25,0,24,24.00
05/30/2007,17:50,1534.25,1534.25,1534.25,1534.25,0,11,11.00
05/30/2007,17:51,1534.25,1534.25,1534.25,1534.25,0,33,33.00
05/30/2007,17:52,1534.25,1534.25,1534.00,1534.00,0,130,130.00
05/30/2007,17:53,1534.00,1534.25,1534.00,1534.00,28,2,30.00
05/30/2007,17:56,1534.00,1534.25,1534.00,1534.25,16,2,18.00
05/30/2007,17:57,1534.25,1534.25,1534.25,1534.25,6,0,6.00
05/30/2007,17:58,1534.50,1534.50,1534.00,1534.50,6,22,28.00
05/30/2007,17:59,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/30/2007,18:00,1534.25,1534.25,1534.25,1534.25,0,4,4.00
05/30/2007,18:02,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,18:03,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,18:04,1534.50,1534.50,1534.50,1534.50,2,0,2.00
05/30/2007,18:06,1534.25,1534.50,1534.25,1534.50,1,25,26.00
05/30/2007,18:09,1534.50,1534.50,1534.50,1534.50,2,0,2.00
05/30/2007,18:10,1534.50,1534.50,1534.50,1534.50,15,0,15.00
05/30/2007,18:11,1534.50,1534.50,1534.50,1534.50,107,0,107.00
05/30/2007,18:12,1534.50,1534.50,1534.50,1534.50,9,0,9.00
05/30/2007,18:13,1534.50,1534.50,1534.50,1534.50,10,0,10.00
05/30/2007,18:14,1534.50,1534.75,1534.50,1534.50,15,3,18.00
05/30/2007,18:16,1534.50,1534.50,1534.50,1534.50,0,2,2.00
05/30/2007,18:19,1534.50,1534.50,1534.50,1534.50,0,4,4.00
05/30/2007,18:25,1534.50,1534.50,1534.50,1534.50,0,2,2.00
05/30/2007,18:27,1534.50,1534.50,1534.25,1534.25,0,3,3.00
05/30/2007,18:28,1534.50,1534.50,1534.50,1534.50,1,0,1.00
05/30/2007,18:29,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/30/2007,18:30,1534.25,1534.25,1534.25,1534.25,0,6,6.00
05/30/2007,18:31,1534.25,1534.25,1534.25,1534.25,0,5,5.00
05/30/2007,18:32,1534.25,1534.25,1534.25,1534.25,0,6,6.00
05/30/2007,18:34,1534.25,1534.25,1534.25,1534.25,0,3,3.00
05/30/2007,18:36,1534.25,1534.25,1534.25,1534.25,0,5,5.00
05/30/2007,18:37,1534.25,1534.25,1534.25,1534.25,0,86,86.00
05/30/2007,18:38,1534.00,1534.00,1534.00,1534.00,0,1,1.00
05/30/2007,18:39,1534.25,1534.25,1534.25,1534.25,301,0,301.00
05/30/2007,18:40,1534.00,1534.00,1534.00,1534.00,0,2,2.00
05/30/2007,18:41,1534.25,1534.25,1534.25,1534.25,7,0,7.00
05/30/2007,18:42,1534.25,1534.25,1534.25,1534.25,10,0,10.00
05/30/2007,18:43,1534.25,1534.25,1534.25,1534.25,6,0,6.00
05/30/2007,18:44,1534.00,1534.00,1534.00,1534.00,0,4,4.00
05/30/2007,18:45,1534.00,1534.00,1534.00,1534.00,0,3,3.00
05/30/2007,18:46,1534.25,1534.25,1534.00,1534.00,1,40,41.00
05/30/2007,18:47,1534.25,1534.25,1534.25,1534.25,4,0,4.00
05/30/2007,18:49,1534.00,1534.00,1534.00,1534.00,0,5,5.00
05/30/2007,18:51,1534.25,1534.25,1534.00,1534.00,3,13,16.00
05/30/2007,18:52,1534.00,1534.00,1534.00,1534.00,0,25,25.00
05/30/2007,18:53,1534.00,1534.00,1534.00,1534.00,0,25,25.00
05/30/2007,18:55,1534.00,1534.25,1534.00,1534.25,1,1,2.00
05/30/2007,18:56,1534.25,1534.25,1534.25,1534.25,18,0,18.00
05/30/2007,18:59,1534.25,1534.25,1534.25,1534.25,24,0,24.00
05/30/2007,19:00,1534.25,1534.25,1534.25,1534.25,5,0,5.00
05/30/2007,19:01,1534.25,1534.25,1534.25,1534.25,2,0,2.00
05/30/2007,19:02,1534.25,1534.25,1534.25,1534.25,9,0,9.00
05/30/2007,19:03,1534.50,1534.50,1534.50,1534.50,225,0,225.00
05/30/2007,19:04,1534.50,1534.50,1534.50,1534.50,2,0,2.00
05/30/2007,19:05,1534.50,1534.50,1534.50,1534.50,25,0,25.00
05/30/2007,19:06,1534.50,1534.50,1534.50,1534.50,14,0,14.00
05/30/2007,19:07,1534.50,1534.75,1534.50,1534.75,5,0,5.00
05/30/2007,19:09,1534.75,1534.75,1534.50,1534.50,1,17,18.00
05/30/2007,19:10,1534.50,1534.50,1534.50,1534.50,0,9,9.00
05/30/2007,19:11,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/30/2007,19:12,1534.75,1534.75,1534.75,1534.75,4,0,4.00
05/30/2007,19:15,1534.75,1534.75,1534.75,1534.75,1,0,1.00
05/30/2007,19:17,1534.50,1534.75,1534.50,1534.50,6,16,22.00
05/30/2007,19:18,1534.50,1534.50,1534.50,1534.50,0,19,19.00
05/30/2007,19:20,1534.50,1534.50,1534.50,1534.50,0,3,3.00
05/30/2007,19:21,1534.50,1534.50,1534.50,1534.50,0,105,105.00
05/30/2007,19:22,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/30/2007,19:23,1534.50,1534.50,1534.50,1534.50,0,6,6.00
05/30/2007,19:24,1534.50,1534.50,1534.50,1534.50,0,15,15.00
05/30/2007,19:25,1534.50,1534.50,1534.25,1534.25,0,32,32.00
05/30/2007,19:26,1534.50,1534.50,1534.50,1534.50,105,0,105.00
05/30/2007,19:28,1534.50,1534.50,1534.50,1534.50,1,0,1.00
05/30/2007,19:31,1534.50,1534.50,1534.50,1534.50,31,0,31.00
05/30/2007,19:33,1534.75,1534.75,1534.50,1534.50,20,3,23.00
05/30/2007,19:34,1534.75,1534.75,1534.75,1534.75,1,0,1.00
05/30/2007,19:35,1534.75,1534.75,1534.75,1534.75,4,0,4.00
05/30/2007,19:37,1534.75,1534.75,1534.75,1534.75,14,0,14.00
05/30/2007,19:38,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/30/2007,19:39,1534.75,1534.75,1534.50,1534.50,4,8,12.00
05/30/2007,19:40,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/30/2007,19:41,1534.50,1534.50,1534.50,1534.50,0,2,2.00
05/30/2007,19:42,1534.50,1534.50,1534.50,1534.50,0,50,50.00
05/30/2007,19:43,1534.50,1534.50,1534.50,1534.50,0,8,8.00
05/30/2007,19:44,1534.75,1534.75,1534.50,1534.50,4,1,5.00
05/30/2007,19:45,1534.75,1534.75,1534.50,1534.50,6,2,8.00
05/30/2007,19:46,1534.50,1534.50,1534.50,1534.50,0,31,31.00
05/30/2007,19:47,1534.50,1534.50,1534.50,1534.50,0,47,47.00
05/30/2007,19:48,1534.50,1534.50,1534.50,1534.50,0,8,8.00
05/30/2007,19:49,1534.50,1534.75,1534.50,1534.75,433,7,440.00
05/30/2007,19:51,1534.50,1534.75,1534.50,1534.75,73,2,75.00
05/30/2007,19:52,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/30/2007,19:53,1534.75,1534.75,1534.75,1534.75,6,0,6.00
05/30/2007,19:54,1534.75,1534.75,1534.75,1534.75,27,0,27.00
05/30/2007,19:55,1534.75,1534.75,1534.75,1534.75,18,0,18.00
05/30/2007,19:56,1534.75,1535.00,1534.75,1535.00,231,0,231.00
05/30/2007,19:57,1534.75,1534.75,1534.75,1534.75,0,6,6.00
05/30/2007,19:58,1534.75,1534.75,1534.75,1534.75,0,4,4.00
05/30/2007,19:59,1534.75,1534.75,1534.75,1534.75,0,5,5.00
05/30/2007,20:00,1534.75,1534.75,1534.75,1534.75,0,6,6.00
05/30/2007,20:01,1534.75,1534.75,1534.75,1534.75,0,13,13.00
05/30/2007,20:02,1534.75,1534.75,1534.75,1534.75,0,14,14.00
05/30/2007,20:03,1534.75,1535.00,1534.75,1534.75,4,9,13.00
05/30/2007,20:04,1534.75,1535.00,1534.75,1534.75,1,41,42.00
05/30/2007,20:05,1534.75,1534.75,1534.75,1534.75,0,14,14.00
05/30/2007,20:06,1534.75,1534.75,1534.75,1534.75,0,17,17.00
05/30/2007,20:07,1534.75,1534.75,1534.75,1534.75,0,10,10.00
05/30/2007,20:08,1534.75,1534.75,1534.75,1534.75,0,9,9.00
05/30/2007,20:09,1534.75,1535.00,1534.75,1534.75,4,10,14.00
05/30/2007,20:10,1534.75,1534.75,1534.25,1534.50,173,379,552.00
05/30/2007,20:11,1534.50,1534.50,1534.50,1534.50,3,0,3.00
05/30/2007,20:12,1534.50,1534.50,1534.50,1534.50,40,0,40.00
05/30/2007,20:13,1534.50,1534.75,1534.50,1534.50,12,19,31.00
05/30/2007,20:14,1534.50,1534.75,1534.50,1534.50,10,11,21.00
05/30/2007,20:15,1534.50,1534.50,1534.50,1534.50,0,12,12.00
05/30/2007,20:16,1534.50,1534.50,1534.50,1534.50,0,38,38.00
05/30/2007,20:17,1534.50,1534.75,1534.25,1534.25,3,18,21.00
05/30/2007,20:18,1534.25,1534.25,1534.25,1534.25,0,14,14.00
05/30/2007,20:19,1534.25,1534.25,1534.25,1534.25,0,13,13.00
05/30/2007,20:20,1534.25,1534.50,1534.25,1534.25,6,14,20.00
05/30/2007,20:21,1534.25,1534.25,1534.25,1534.25,0,9,9.00
05/30/2007,20:22,1534.25,1534.25,1534.00,1534.25,4,12,16.00
05/30/2007,20:23,1534.00,1534.25,1534.00,1534.00,1,11,12.00
05/30/2007,20:24,1534.00,1534.25,1534.00,1534.25,24,9,33.00
05/30/2007,20:25,1534.25,1534.25,1534.00,1534.00,8,4,12.00
05/30/2007,20:26,1534.25,1534.25,1534.00,1534.00,3,13,16.00
05/30/2007,20:27,1534.00,1534.25,1534.00,1534.00,3,5,8.00
05/30/2007,20:28,1534.00,1534.00,1534.00,1534.00,0,9,9.00
05/30/2007,20:29,1534.00,1534.00,1534.00,1534.00,0,7,7.00
05/30/2007,20:30,1534.00,1534.00,1534.00,1534.00,0,11,11.00
05/30/2007,20:31,1534.25,1534.25,1534.00,1534.00,5,5,10.00
05/30/2007,20:32,1534.00,1534.25,1534.00,1534.25,20,7,27.00
05/30/2007,20:33,1534.00,1534.25,1534.00,1534.00,26,9,35.00
05/30/2007,20:34,1534.25,1534.25,1534.00,1534.00,2,7,9.00
05/30/2007,20:35,1534.00,1534.25,1534.00,1534.25,23,5,28.00
05/30/2007,20:36,1534.00,1534.50,1534.00,1534.50,204,5,209.00
05/30/2007,20:37,1534.50,1534.50,1534.25,1534.50,62,2,64.00
05/30/2007,20:38,1534.25,1534.25,1534.00,1534.00,0,40,40.00
05/30/2007,20:39,1534.00,1534.00,1534.00,1534.00,0,75,75.00
05/30/2007,20:40,1534.00,1534.00,1534.00,1534.00,0,7,7.00
05/30/2007,20:41,1534.00,1534.00,1534.00,1534.00,0,7,7.00
05/30/2007,20:42,1534.00,1534.00,1533.75,1533.75,1,88,89.00
05/30/2007,20:43,1533.75,1534.00,1533.75,1533.75,1,9,10.00
05/30/2007,20:44,1533.75,1533.75,1533.75,1533.75,0,12,12.00
05/30/2007,20:45,1533.75,1533.75,1533.75,1533.75,0,11,11.00
05/30/2007,20:46,1533.75,1533.75,1533.75,1533.75,0,107,107.00
05/30/2007,20:47,1533.75,1533.75,1533.75,1533.75,0,18,18.00
05/30/2007,20:48,1533.75,1533.75,1533.50,1533.50,0,127,127.00
05/30/2007,20:49,1533.50,1533.75,1533.25,1533.50,22,194,216.00
05/30/2007,20:50,1533.50,1533.75,1533.50,1533.50,6,13,19.00
05/30/2007,20:51,1533.50,1533.50,1533.50,1533.50,0,70,70.00
05/30/2007,20:52,1533.50,1533.50,1533.50,1533.50,0,8,8.00
05/30/2007,20:53,1533.50,1533.50,1533.50,1533.50,0,21,21.00
05/30/2007,20:54,1533.50,1533.50,1533.50,1533.50,0,5,5.00
05/30/2007,20:55,1533.50,1533.50,1533.50,1533.50,0,6,6.00
05/30/2007,20:56,1533.50,1533.50,1533.25,1533.50,135,37,172.00
05/30/2007,20:57,1533.50,1533.75,1533.50,1533.50,21,7,28.00
05/30/2007,20:58,1533.50,1533.50,1533.25,1533.25,0,234,234.00
05/30/2007,20:59,1533.25,1533.50,1533.25,1533.25,2,59,61.00
05/30/2007,21:00,1533.25,1533.50,1533.25,1533.25,50,6,56.00
05/30/2007,21:01,1533.25,1533.25,1533.25,1533.25,0,123,123.00
05/30/2007,21:02,1533.25,1533.50,1533.25,1533.50,55,5,60.00
05/30/2007,21:03,1533.25,1533.25,1533.25,1533.25,0,9,9.00
05/30/2007,21:04,1533.25,1533.50,1533.25,1533.25,9,30,39.00
05/30/2007,21:05,1533.25,1533.25,1533.25,1533.25,0,170,170.00
05/30/2007,21:06,1533.25,1533.25,1533.25,1533.25,0,6,6.00
05/30/2007,21:07,1533.25,1533.50,1533.25,1533.25,5,4,9.00
05/30/2007,21:08,1533.25,1533.50,1533.25,1533.50,139,124,263.00
05/30/2007,21:09,1533.50,1533.50,1533.50,1533.50,8,0,8.00
05/30/2007,21:10,1533.50,1533.50,1533.50,1533.50,6,0,6.00
05/30/2007,21:11,1533.50,1533.75,1533.50,1533.75,94,1,95.00
05/30/2007,21:12,1533.50,1533.50,1533.25,1533.25,0,51,51.00
05/30/2007,21:13,1533.25,1533.50,1533.25,1533.25,8,5,13.00
05/30/2007,21:14,1533.25,1533.50,1533.25,1533.50,10,3,13.00
05/30/2007,21:15,1533.50,1533.50,1533.25,1533.25,17,5,22.00
05/30/2007,21:16,1533.50,1533.50,1533.25,1533.25,10,2,12.00
05/30/2007,21:17,1533.50,1533.50,1533.50,1533.50,46,0,46.00
05/30/2007,21:18,1533.50,1533.50,1533.25,1533.50,58,46,104.00
05/30/2007,21:19,1533.50,1533.75,1533.50,1533.75,22,1,23.00
05/30/2007,21:20,1533.50,1533.50,1533.50,1533.50,0,3,3.00
05/30/2007,21:21,1533.50,1533.75,1533.50,1533.75,9,5,14.00
05/30/2007,21:22,1533.50,1533.75,1533.50,1533.50,7,5,12.00
05/30/2007,21:23,1533.50,1533.50,1533.50,1533.50,0,5,5.00
05/30/2007,21:24,1533.50,1534.00,1533.50,1533.75,1,4,5.00
05/30/2007,21:25,1533.75,1533.75,1533.75,1533.75,0,9,9.00
05/30/2007,21:26,1533.75,1533.75,1533.50,1533.50,0,3,3.00
05/30/2007,21:27,1533.50,1533.50,1533.50,1533.50,0,6,6.00
05/30/2007,21:28,1533.50,1533.50,1533.50,1533.50,0,108,108.00
05/30/2007,21:29,1533.50,1533.50,1533.50,1533.50,0,5,5.00
05/30/2007,21:30,1533.50,1533.75,1533.50,1533.50,2,6,8.00
05/30/2007,21:31,1533.50,1533.50,1533.50,1533.50,0,8,8.00
05/30/2007,21:32,1533.50,1533.50,1533.50,1533.50,0,19,19.00
05/30/2007,21:33,1533.50,1533.75,1533.50,1533.50,1,5,6.00
05/30/2007,21:34,1533.50,1533.75,1533.50,1533.50,5,7,12.00
05/30/2007,21:35,1533.50,1533.75,1533.50,1533.50,6,30,36.00
05/30/2007,21:36,1533.50,1533.75,1533.50,1533.75,18,2,20.00
05/30/2007,21:37,1533.75,1533.75,1533.50,1533.50,2,4,6.00
05/30/2007,21:38,1533.50,1533.50,1533.50,1533.50,0,10,10.00
05/30/2007,21:39,1533.75,1533.75,1533.50,1533.50,2,4,6.00
05/30/2007,21:40,1533.50,1533.75,1533.50,1533.50,3,4,7.00
05/30/2007,21:41,1533.50,1533.50,1533.50,1533.50,0,8,8.00
05/30/2007,21:42,1533.50,1533.50,1533.50,1533.50,0,4,4.00
05/30/2007,21:43,1533.50,1533.75,1533.50,1533.50,1,5,6.00
05/30/2007,21:44,1533.50,1533.75,1533.50,1533.50,1,6,7.00
05/30/2007,21:45,1533.50,1533.50,1533.50,1533.50,0,3,3.00
05/30/2007,21:46,1533.50,1533.50,1533.50,1533.50,0,5,5.00
05/30/2007,21:47,1533.50,1533.75,1533.50,1533.50,2,8,10.00
05/30/2007,21:48,1533.50,1533.50,1533.50,1533.50,0,5,5.00
05/30/2007,21:50,1533.50,1533.50,1533.50,1533.50,0,7,7.00
05/30/2007,21:52,1533.50,1533.50,1533.50,1533.50,0,1,1.00
05/30/2007,21:53,1533.75,1533.75,1533.50,1533.50,1,7,8.00
05/30/2007,21:54,1533.75,1534.00,1533.75,1534.00,5,0,5.00
05/30/2007,21:55,1533.75,1533.75,1533.75,1533.75,0,5,5.00
05/30/2007,21:56,1533.75,1533.75,1533.75,1533.75,0,3,3.00
05/30/2007,21:57,1533.75,1533.75,1533.75,1533.75,0,7,7.00
05/30/2007,21:58,1533.75,1533.75,1533.75,1533.75,0,2,2.00
05/30/2007,21:59,1533.75,1533.75,1533.75,1533.75,0,3,3.00
05/30/2007,22:00,1533.75,1533.75,1533.75,1533.75,0,3,3.00
05/30/2007,22:01,1533.75,1533.75,1533.75,1533.75,0,3,3.00
05/30/2007,22:02,1533.75,1533.75,1533.75,1533.75,0,2,2.00
05/30/2007,22:03,1533.75,1533.75,1533.75,1533.75,0,6,6.00
05/30/2007,22:05,1533.75,1534.00,1533.75,1534.00,1,4,5.00
05/30/2007,22:06,1534.00,1534.00,1533.75,1533.75,2,3,5.00
05/30/2007,22:07,1534.00,1534.00,1533.75,1534.00,98,3,101.00
05/30/2007,22:08,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/30/2007,22:09,1534.00,1534.25,1534.00,1534.00,3,3,6.00
05/30/2007,22:10,1534.00,1534.00,1534.00,1534.00,0,4,4.00
05/30/2007,22:11,1534.00,1534.00,1534.00,1534.00,0,3,3.00
05/30/2007,22:12,1534.00,1534.00,1533.75,1533.75,0,7,7.00
05/30/2007,22:14,1534.00,1534.25,1533.75,1533.75,2,3,5.00
05/30/2007,22:15,1533.75,1533.75,1533.75,1533.75,0,4,4.00
05/30/2007,22:16,1534.00,1534.00,1533.75,1533.75,2,1,3.00
05/30/2007,22:17,1533.75,1533.75,1533.75,1533.75,0,5,5.00
05/30/2007,22:18,1534.00,1534.00,1533.75,1533.75,5,2,7.00
05/30/2007,22:20,1533.75,1533.75,1533.75,1533.75,0,7,7.00
05/30/2007,22:22,1533.75,1534.00,1533.75,1534.00,2,1,3.00
05/30/2007,22:23,1534.00,1534.00,1533.75,1533.75,5,2,7.00
05/30/2007,22:25,1533.75,1533.75,1533.75,1533.75,0,4,4.00
05/30/2007,22:27,1533.75,1533.75,1533.75,1533.75,0,15,15.00
05/30/2007,22:28,1533.75,1534.00,1533.75,1534.00,2,3,5.00
05/30/2007,22:30,1534.00,1534.00,1534.00,1534.00,5,0,5.00
05/30/2007,22:31,1533.75,1534.00,1533.75,1533.75,5,4,9.00
05/30/2007,22:32,1533.75,1533.75,1533.75,1533.75,0,1,1.00
05/30/2007,22:33,1534.00,1534.00,1534.00,1534.00,2,0,2.00
05/30/2007,22:34,1534.00,1534.00,1533.75,1533.75,5,4,9.00
05/30/2007,22:35,1534.00,1534.00,1534.00,1534.00,25,0,25.00
05/30/2007,22:36,1534.00,1534.00,1533.75,1534.00,4,1,5.00
05/30/2007,22:37,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/30/2007,22:38,1534.00,1534.00,1533.75,1533.75,1,2,3.00
05/30/2007,22:39,1533.75,1534.00,1533.75,1534.00,33,2,35.00
05/30/2007,22:41,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/30/2007,22:42,1534.00,1534.25,1534.00,1534.25,3,0,3.00
05/30/2007,22:44,1534.25,1534.25,1534.00,1534.00,43,2,45.00
05/30/2007,22:45,1534.00,1534.00,1534.00,1534.00,0,2,2.00
05/30/2007,22:47,1534.25,1534.25,1534.00,1534.00,50,1,51.00
05/30/2007,22:48,1534.00,1534.00,1534.00,1534.00,0,2,2.00
05/30/2007,22:49,1534.25,1534.25,1534.00,1534.00,35,1,36.00
05/30/2007,22:51,1534.25,1534.25,1534.00,1534.25,6,1,7.00
05/30/2007,22:52,1534.25,1534.25,1534.25,1534.25,3,0,3.00
05/30/2007,22:53,1534.50,1534.50,1534.25,1534.25,5,13,18.00
05/30/2007,22:54,1534.25,1534.25,1534.00,1534.25,1,7,8.00
05/30/2007,22:55,1534.25,1534.25,1534.00,1534.25,41,2,43.00
05/30/2007,22:56,1534.25,1534.25,1534.25,1534.25,2,0,2.00
05/30/2007,22:57,1534.25,1534.25,1534.25,1534.25,1,0,1.00
05/30/2007,22:58,1534.50,1534.50,1534.50,1534.50,14,0,14.00
05/30/2007,22:59,1534.50,1534.50,1534.50,1534.50,4,0,4.00
05/30/2007,23:00,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,23:02,1534.25,1534.25,1534.25,1534.25,0,6,6.00
05/30/2007,23:03,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/30/2007,23:04,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/30/2007,23:05,1534.25,1534.50,1534.25,1534.25,1,4,5.00
05/30/2007,23:06,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/30/2007,23:07,1534.25,1534.50,1534.25,1534.25,1,6,7.00
05/30/2007,23:08,1534.25,1534.50,1534.25,1534.50,20,4,24.00
05/30/2007,23:11,1534.50,1534.50,1534.50,1534.50,10,0,10.00
05/30/2007,23:12,1534.50,1534.50,1534.50,1534.50,88,0,88.00
05/30/2007,23:13,1534.50,1534.50,1534.25,1534.50,9,6,15.00
05/30/2007,23:14,1534.75,1534.75,1534.75,1534.75,14,0,14.00
05/30/2007,23:15,1534.75,1534.75,1534.75,1534.75,6,0,6.00
05/30/2007,23:16,1534.50,1534.75,1534.50,1534.75,4,6,10.00
05/30/2007,23:18,1534.50,1534.50,1534.50,1534.50,0,4,4.00
05/30/2007,23:19,1534.75,1534.75,1534.50,1534.50,1,5,6.00
05/30/2007,23:20,1534.75,1534.75,1534.50,1534.75,6,1,7.00
05/30/2007,23:21,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/30/2007,23:23,1534.75,1534.75,1534.75,1534.75,1,0,1.00
05/30/2007,23:24,1534.50,1534.50,1534.50,1534.50,0,5,5.00
05/30/2007,23:25,1534.50,1534.50,1534.50,1534.50,0,4,4.00
05/30/2007,23:26,1534.75,1534.75,1534.75,1534.75,57,0,57.00
05/30/2007,23:27,1535.00,1535.00,1535.00,1535.00,10,0,10.00
05/30/2007,23:29,1535.00,1535.00,1534.75,1534.75,105,4,109.00
05/30/2007,23:30,1534.75,1535.00,1534.75,1534.75,1,49,50.00
05/30/2007,23:31,1534.75,1534.75,1534.75,1534.75,0,7,7.00
05/30/2007,23:32,1534.75,1534.75,1534.75,1534.75,0,2,2.00
05/30/2007,23:35,1534.75,1535.00,1534.75,1535.00,1,3,4.00
05/30/2007,23:36,1535.00,1535.00,1535.00,1535.00,2,0,2.00
05/30/2007,23:37,1534.75,1534.75,1534.75,1534.75,0,7,7.00
05/30/2007,23:38,1535.00,1535.00,1535.00,1535.00,6,0,6.00
05/30/2007,23:39,1534.75,1534.75,1534.75,1534.75,0,40,40.00
05/30/2007,23:40,1534.75,1534.75,1534.75,1534.75,0,4,4.00
05/30/2007,23:41,1534.75,1534.75,1534.75,1534.75,0,25,25.00
05/30/2007,23:42,1534.75,1534.75,1534.75,1534.75,0,77,77.00
05/30/2007,23:43,1534.75,1534.75,1534.75,1534.75,0,1,1.00
05/30/2007,23:45,1534.75,1534.75,1534.75,1534.75,0,2,2.00
05/30/2007,23:46,1534.75,1534.75,1534.75,1534.75,0,6,6.00
05/30/2007,23:47,1534.75,1534.75,1534.75,1534.75,0,3,3.00
05/30/2007,23:48,1535.00,1535.00,1535.00,1535.00,4,0,4.00
05/30/2007,23:51,1534.75,1534.75,1534.75,1534.75,0,4,4.00
05/30/2007,23:52,1534.75,1534.75,1534.75,1534.75,0,14,14.00
05/30/2007,23:53,1534.75,1534.75,1534.75,1534.75,0,2,2.00
05/30/2007,23:54,1534.50,1534.50,1534.50,1534.50,0,2,2.00
05/30/2007,23:55,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/30/2007,23:56,1534.75,1534.75,1534.75,1534.75,5,0,5.00
05/30/2007,23:57,1534.50,1534.50,1534.50,1534.50,0,2,2.00
05/31/2007,00:02,1534.75,1535.00,1534.75,1535.00,51,0,51.00
05/31/2007,00:03,1534.75,1535.00,1534.75,1535.00,3,2,5.00
05/31/2007,00:06,1534.75,1535.00,1534.75,1535.00,10,13,23.00
05/31/2007,00:08,1534.75,1534.75,1534.75,1534.75,0,4,4.00
05/31/2007,00:10,1534.75,1534.75,1534.75,1534.75,0,1,1.00
05/31/2007,00:11,1534.75,1534.75,1534.75,1534.75,0,1,1.00
05/31/2007,00:13,1534.75,1534.75,1534.75,1534.75,0,1,1.00
05/31/2007,00:15,1534.50,1534.50,1534.50,1534.50,0,22,22.00
05/31/2007,00:16,1534.50,1534.50,1534.50,1534.50,0,58,58.00
05/31/2007,00:18,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,00:19,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,00:20,1534.75,1534.75,1534.75,1534.75,1,0,1.00
05/31/2007,00:21,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,00:22,1534.75,1534.75,1534.75,1534.75,1,0,1.00
05/31/2007,00:27,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,00:28,1534.75,1534.75,1534.50,1534.50,11,1,12.00
05/31/2007,00:29,1535.00,1535.00,1535.00,1535.00,1,0,1.00
05/31/2007,00:30,1534.75,1534.75,1534.75,1534.75,0,6,6.00
05/31/2007,00:32,1534.50,1534.75,1534.25,1534.75,74,106,180.00
05/31/2007,00:33,1534.75,1534.75,1534.75,1534.75,1,0,1.00
05/31/2007,00:35,1534.50,1534.50,1534.50,1534.50,0,54,54.00
05/31/2007,00:36,1534.50,1534.50,1534.50,1534.50,0,5,5.00
05/31/2007,00:38,1534.50,1534.50,1534.50,1534.50,0,2,2.00
05/31/2007,00:39,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/31/2007,00:42,1534.25,1534.25,1534.25,1534.25,0,6,6.00
05/31/2007,00:43,1534.25,1534.25,1534.25,1534.25,0,3,3.00
05/31/2007,00:45,1534.25,1534.25,1534.25,1534.25,0,1,1.00
05/31/2007,00:46,1534.25,1534.25,1534.25,1534.25,0,20,20.00
05/31/2007,00:47,1534.25,1534.25,1534.25,1534.25,0,15,15.00
05/31/2007,00:49,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/31/2007,00:51,1534.25,1534.50,1534.25,1534.25,1,36,37.00
05/31/2007,00:52,1534.50,1534.50,1534.50,1534.50,3,0,3.00
05/31/2007,00:55,1534.50,1534.50,1534.25,1534.50,132,1,133.00
05/31/2007,00:56,1534.50,1534.75,1534.50,1534.50,6,9,15.00
05/31/2007,00:57,1534.50,1534.75,1534.50,1534.50,15,103,118.00
05/31/2007,00:59,1534.25,1534.25,1534.25,1534.25,0,6,6.00
05/31/2007,01:01,1534.50,1534.50,1534.25,1534.25,27,10,37.00
05/31/2007,01:02,1534.75,1535.00,1534.50,1535.00,213,53,266.00
05/31/2007,01:03,1534.75,1534.75,1534.75,1534.75,0,41,41.00
05/31/2007,01:04,1535.00,1535.00,1534.75,1535.00,342,1,343.00
05/31/2007,01:05,1535.25,1535.50,1534.75,1535.25,679,167,846.00
05/31/2007,01:06,1535.25,1535.25,1535.00,1535.25,32,1,33.00
05/31/2007,01:07,1535.25,1535.25,1535.00,1535.00,106,181,287.00
05/31/2007,01:08,1535.00,1535.00,1534.75,1535.00,2,26,28.00
05/31/2007,01:09,1535.00,1535.25,1535.00,1535.25,69,0,69.00
05/31/2007,01:11,1535.25,1535.25,1535.25,1535.25,80,0,80.00
05/31/2007,01:12,1535.50,1535.75,1535.25,1535.75,321,12,333.00
05/31/2007,01:13,1535.50,1535.75,1535.25,1535.50,143,62,205.00
05/31/2007,01:14,1535.50,1535.50,1535.50,1535.50,89,0,89.00
05/31/2007,01:15,1535.50,1535.75,1535.50,1535.75,605,0,605.00
05/31/2007,01:16,1535.50,1535.50,1535.25,1535.25,0,157,157.00
05/31/2007,01:17,1535.50,1535.75,1535.50,1535.50,4,112,116.00
05/31/2007,01:18,1535.50,1535.75,1535.50,1535.50,5,13,18.00
05/31/2007,01:19,1535.75,1535.75,1535.75,1535.75,17,0,17.00
05/31/2007,01:20,1535.50,1535.75,1535.50,1535.75,4,53,57.00
05/31/2007,01:21,1535.75,1535.75,1535.50,1535.50,1,1,2.00
05/31/2007,01:22,1535.50,1535.75,1535.50,1535.50,17,77,94.00
05/31/2007,01:23,1535.50,1535.75,1535.50,1535.75,2,2,4.00
05/31/2007,01:24,1535.50,1535.50,1535.50,1535.50,0,2,2.00
05/31/2007,01:25,1535.50,1535.75,1535.50,1535.75,30,1,31.00
05/31/2007,01:26,1535.75,1535.75,1535.50,1535.75,3,1,4.00
05/31/2007,01:27,1535.75,1536.00,1535.50,1535.50,195,86,281.00
05/31/2007,01:28,1535.50,1535.50,1535.50,1535.50,0,180,180.00
05/31/2007,01:29,1535.50,1535.75,1535.25,1535.50,50,103,153.00
05/31/2007,01:30,1535.50,1535.75,1535.25,1535.50,74,117,191.00
05/31/2007,01:31,1535.50,1535.50,1535.25,1535.50,132,40,172.00
05/31/2007,01:32,1535.50,1535.50,1535.25,1535.50,196,50,246.00
05/31/2007,01:33,1535.50,1535.50,1535.50,1535.50,24,0,24.00
05/31/2007,01:34,1535.50,1535.50,1535.50,1535.50,32,0,32.00
05/31/2007,01:35,1535.50,1535.50,1535.25,1535.25,32,2,34.00
05/31/2007,01:36,1535.50,1535.50,1535.25,1535.50,5,1,6.00
05/31/2007,01:37,1535.50,1535.50,1535.25,1535.25,36,75,111.00
05/31/2007,01:38,1535.25,1535.50,1535.25,1535.25,25,11,36.00
05/31/2007,01:39,1535.50,1535.50,1535.50,1535.50,8,0,8.00
05/31/2007,01:40,1535.50,1535.50,1535.25,1535.25,2,2,4.00
05/31/2007,01:41,1535.50,1535.75,1535.50,1535.50,13,3,16.00
05/31/2007,01:42,1535.50,1535.75,1535.50,1535.75,98,11,109.00
05/31/2007,01:44,1535.50,1535.75,1535.50,1535.75,1,1,2.00
05/31/2007,01:45,1535.75,1535.75,1535.75,1535.75,21,0,21.00
05/31/2007,01:46,1535.50,1536.00,1535.50,1535.75,35,2,37.00
05/31/2007,01:47,1535.75,1535.75,1535.75,1535.75,0,12,12.00
05/31/2007,01:48,1535.50,1535.50,1535.50,1535.50,0,5,5.00
05/31/2007,01:50,1535.50,1535.75,1535.50,1535.75,1,3,4.00
05/31/2007,01:51,1535.75,1535.75,1535.75,1535.75,56,0,56.00
05/31/2007,01:52,1535.75,1536.00,1535.50,1535.50,45,130,175.00
05/31/2007,01:53,1535.50,1535.75,1535.50,1535.50,1,2,3.00
05/31/2007,01:54,1535.75,1535.75,1535.50,1535.50,12,1,13.00
05/31/2007,01:55,1535.75,1535.75,1535.75,1535.75,81,0,81.00
05/31/2007,01:58,1535.50,1535.50,1535.50,1535.50,0,6,6.00
05/31/2007,01:59,1535.75,1535.75,1535.75,1535.75,200,0,200.00
05/31/2007,02:00,1535.50,1535.50,1535.50,1535.50,0,19,19.00
05/31/2007,02:01,1535.50,1535.75,1535.50,1535.50,10,150,160.00
05/31/2007,02:02,1535.50,1535.75,1535.50,1535.75,115,131,246.00
05/31/2007,02:03,1535.75,1535.75,1535.50,1535.75,81,264,345.00
05/31/2007,02:04,1536.00,1536.00,1535.75,1535.75,1,277,278.00
05/31/2007,02:05,1535.75,1535.75,1535.50,1535.75,98,227,325.00
05/31/2007,02:06,1535.75,1535.75,1535.50,1535.50,103,2,105.00
05/31/2007,02:07,1535.75,1535.75,1535.50,1535.50,184,299,483.00
05/31/2007,02:08,1535.75,1535.75,1535.75,1535.75,147,0,147.00
05/31/2007,02:09,1535.75,1535.75,1535.50,1535.50,64,89,153.00
05/31/2007,02:10,1535.75,1535.75,1535.50,1535.75,141,20,161.00
05/31/2007,02:11,1535.75,1535.75,1535.50,1535.75,80,118,198.00
05/31/2007,02:12,1535.75,1536.00,1535.50,1535.75,127,75,202.00
05/31/2007,02:13,1535.75,1535.75,1535.50,1535.75,9,95,104.00
05/31/2007,02:14,1535.50,1535.75,1535.25,1535.50,7,162,169.00
05/31/2007,02:15,1535.50,1535.50,1535.25,1535.25,2,237,239.00
05/31/2007,02:16,1535.00,1535.25,1534.75,1535.00,6,233,239.00
05/31/2007,02:17,1535.25,1535.25,1535.00,1535.00,70,184,254.00
05/31/2007,02:18,1535.00,1535.25,1535.00,1535.25,4,134,138.00
05/31/2007,02:19,1535.25,1535.50,1535.25,1535.50,227,0,227.00
05/31/2007,02:20,1535.50,1535.75,1535.50,1535.50,12,37,49.00
05/31/2007,02:21,1535.50,1535.50,1535.50,1535.50,0,16,16.00
05/31/2007,02:22,1535.50,1535.50,1535.25,1535.50,6,152,158.00
05/31/2007,02:23,1535.25,1535.50,1535.25,1535.25,2,81,83.00
05/31/2007,02:24,1535.25,1535.25,1535.00,1535.00,8,28,36.00
05/31/2007,02:25,1535.25,1535.25,1535.00,1535.00,265,1,266.00
05/31/2007,02:26,1535.25,1535.25,1535.00,1535.25,9,4,13.00
05/31/2007,02:27,1535.00,1535.25,1534.75,1535.00,199,254,453.00
05/31/2007,02:28,1534.75,1535.25,1534.75,1535.25,35,125,160.00
05/31/2007,02:29,1535.00,1535.00,1534.75,1535.00,6,125,131.00
05/31/2007,02:30,1534.75,1535.25,1534.75,1535.25,200,1,201.00
05/31/2007,02:31,1535.50,1535.50,1535.25,1535.50,429,1,430.00
05/31/2007,02:32,1535.50,1535.75,1535.50,1535.50,192,17,209.00
05/31/2007,02:33,1535.50,1535.75,1535.50,1535.50,118,144,262.00
05/31/2007,02:34,1535.50,1535.75,1535.50,1535.75,2,173,175.00
05/31/2007,02:35,1535.50,1535.50,1535.25,1535.50,100,91,191.00
05/31/2007,02:36,1535.50,1535.75,1535.50,1535.50,95,61,156.00
05/31/2007,02:37,1535.50,1535.50,1535.00,1535.25,3,357,360.00
05/31/2007,02:38,1535.00,1535.00,1535.00,1535.00,0,2,2.00
05/31/2007,02:39,1535.00,1535.25,1535.00,1535.25,3,11,14.00
05/31/2007,02:40,1535.25,1535.25,1535.00,1535.25,139,1,140.00
05/31/2007,02:41,1535.25,1535.25,1534.75,1535.00,77,314,391.00
05/31/2007,02:42,1535.00,1535.00,1535.00,1535.00,273,0,273.00
05/31/2007,02:43,1534.75,1535.00,1534.75,1535.00,120,3,123.00
05/31/2007,02:44,1535.00,1535.00,1535.00,1535.00,44,0,44.00
05/31/2007,02:45,1535.00,1535.25,1534.75,1535.00,194,108,302.00
05/31/2007,02:46,1535.00,1535.00,1535.00,1535.00,0,100,100.00
05/31/2007,02:47,1535.00,1535.25,1535.00,1535.25,2,5,7.00
05/31/2007,02:50,1535.25,1535.25,1535.00,1535.00,70,261,331.00
05/31/2007,02:51,1534.75,1534.75,1534.50,1534.75,23,310,333.00
05/31/2007,02:52,1534.75,1534.75,1534.75,1534.75,67,0,67.00
05/31/2007,02:54,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,02:55,1534.75,1535.00,1534.75,1535.00,5,0,5.00
05/31/2007,02:57,1535.00,1535.00,1535.00,1535.00,138,0,138.00
05/31/2007,02:59,1535.25,1535.25,1535.00,1535.00,1,1,2.00
05/31/2007,03:00,1535.25,1535.25,1535.25,1535.25,287,0,287.00
05/31/2007,03:01,1535.25,1535.25,1535.25,1535.25,67,0,67.00
05/31/2007,03:02,1535.25,1535.25,1535.25,1535.25,19,0,19.00
05/31/2007,03:03,1535.25,1535.50,1535.25,1535.25,150,1,151.00
05/31/2007,03:04,1535.25,1535.25,1535.25,1535.25,0,161,161.00
05/31/2007,03:05,1535.25,1535.25,1535.25,1535.25,0,162,162.00
05/31/2007,03:06,1535.25,1535.25,1535.25,1535.25,0,116,116.00
05/31/2007,03:07,1535.25,1535.50,1535.25,1535.25,1,48,49.00
05/31/2007,03:08,1535.50,1535.50,1535.25,1535.25,4,42,46.00
05/31/2007,03:09,1535.25,1535.25,1535.25,1535.25,0,128,128.00
05/31/2007,03:10,1535.25,1535.25,1535.00,1535.25,15,6,21.00
05/31/2007,03:11,1535.25,1535.25,1535.00,1535.00,1,2,3.00
05/31/2007,03:12,1535.25,1535.25,1535.25,1535.25,209,0,209.00
05/31/2007,03:13,1535.00,1535.00,1535.00,1535.00,0,9,9.00
05/31/2007,03:14,1535.00,1535.00,1534.75,1534.75,2,372,374.00
05/31/2007,03:15,1534.75,1534.75,1534.50,1534.75,13,46,59.00
05/31/2007,03:16,1534.75,1534.75,1534.75,1534.75,41,0,41.00
05/31/2007,03:18,1534.75,1534.75,1534.75,1534.75,31,0,31.00
05/31/2007,03:20,1534.75,1534.75,1534.75,1534.75,114,0,114.00
05/31/2007,03:21,1534.75,1534.75,1534.50,1534.50,21,31,52.00
05/31/2007,03:22,1534.50,1534.50,1534.50,1534.50,0,6,6.00
05/31/2007,03:23,1534.50,1534.50,1534.25,1534.50,1,167,168.00
05/31/2007,03:24,1534.50,1534.50,1534.50,1534.50,86,0,86.00
05/31/2007,03:25,1534.75,1534.75,1534.75,1534.75,5,0,5.00
05/31/2007,03:26,1534.75,1534.75,1534.75,1534.75,74,0,74.00
05/31/2007,03:27,1534.75,1534.75,1534.75,1534.75,3,0,3.00
05/31/2007,03:28,1534.75,1534.75,1534.75,1534.75,22,0,22.00
05/31/2007,03:29,1534.75,1534.75,1534.50,1534.75,25,2,27.00
05/31/2007,03:30,1534.75,1534.75,1534.75,1534.75,12,0,12.00
05/31/2007,03:31,1534.75,1534.75,1534.75,1534.75,120,0,120.00
05/31/2007,03:32,1534.50,1534.75,1534.50,1534.50,1,181,182.00
05/31/2007,03:33,1534.50,1534.75,1534.50,1534.75,12,50,62.00
05/31/2007,03:34,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,03:35,1534.75,1534.75,1534.75,1534.75,10,0,10.00
05/31/2007,03:36,1534.50,1534.50,1534.50,1534.50,0,8,8.00
05/31/2007,03:37,1534.50,1534.50,1534.50,1534.50,0,1,1.00
05/31/2007,03:38,1534.50,1534.50,1534.50,1534.50,0,5,5.00
05/31/2007,03:39,1534.75,1534.75,1534.75,1534.75,3,0,3.00
05/31/2007,03:40,1534.75,1535.00,1534.75,1535.00,60,0,60.00
05/31/2007,03:41,1534.75,1535.00,1534.75,1535.00,1,1,2.00
05/31/2007,03:42,1534.75,1534.75,1534.75,1534.75,0,30,30.00
05/31/2007,03:43,1534.50,1534.50,1534.25,1534.25,0,364,364.00
05/31/2007,03:44,1534.25,1534.25,1534.25,1534.25,0,116,116.00
05/31/2007,03:45,1534.25,1534.25,1534.25,1534.25,0,36,36.00
05/31/2007,03:47,1534.25,1534.50,1534.00,1534.25,90,86,176.00
05/31/2007,03:48,1534.25,1534.50,1534.25,1534.25,71,109,180.00
05/31/2007,03:49,1534.50,1534.50,1534.25,1534.25,1,15,16.00
05/31/2007,03:50,1534.25,1534.25,1534.00,1534.25,41,19,60.00
05/31/2007,03:52,1534.25,1534.25,1534.25,1534.25,1,0,1.00
05/31/2007,03:54,1534.50,1534.50,1534.50,1534.50,31,0,31.00
05/31/2007,03:55,1534.50,1534.50,1534.50,1534.50,103,0,103.00
05/31/2007,03:56,1534.25,1534.50,1534.25,1534.50,11,14,25.00
05/31/2007,03:57,1534.50,1534.50,1534.50,1534.50,10,0,10.00
05/31/2007,03:58,1534.50,1534.50,1534.50,1534.50,1,0,1.00
05/31/2007,03:59,1534.50,1534.50,1534.50,1534.50,2,0,2.00
05/31/2007,04:00,1534.50,1534.50,1534.50,1534.50,186,0,186.00
05/31/2007,04:01,1534.50,1534.50,1534.50,1534.50,82,0,82.00
05/31/2007,04:02,1534.25,1534.25,1534.25,1534.25,0,197,197.00
05/31/2007,04:03,1534.25,1534.50,1534.25,1534.25,2,37,39.00
05/31/2007,04:04,1534.25,1534.25,1534.25,1534.25,0,14,14.00
05/31/2007,04:05,1534.50,1534.50,1534.25,1534.25,15,63,78.00
05/31/2007,04:06,1534.25,1534.25,1534.25,1534.25,0,12,12.00
05/31/2007,04:07,1534.25,1534.25,1534.00,1534.25,55,163,218.00
05/31/2007,04:08,1534.25,1534.25,1534.00,1534.25,32,1,33.00
05/31/2007,04:09,1534.25,1534.25,1534.25,1534.25,16,0,16.00
05/31/2007,04:10,1534.25,1534.25,1534.25,1534.25,137,0,137.00
05/31/2007,04:11,1534.50,1534.50,1534.00,1534.25,103,98,201.00
05/31/2007,04:12,1534.00,1534.25,1534.00,1534.25,43,1,44.00
05/31/2007,04:13,1534.25,1534.25,1534.25,1534.25,9,0,9.00
05/31/2007,04:15,1534.50,1534.50,1534.50,1534.50,65,0,65.00
05/31/2007,04:16,1534.50,1534.50,1534.50,1534.50,52,0,52.00
05/31/2007,04:17,1534.50,1534.50,1534.50,1534.50,2,0,2.00
05/31/2007,04:18,1534.50,1534.50,1534.25,1534.25,1,50,51.00
05/31/2007,04:19,1534.50,1534.50,1534.50,1534.50,40,0,40.00
05/31/2007,04:20,1534.50,1534.50,1534.25,1534.25,9,10,19.00
05/31/2007,04:22,1534.25,1534.25,1534.25,1534.25,0,5,5.00
05/31/2007,04:23,1534.50,1534.50,1534.50,1534.50,1,0,1.00
05/31/2007,04:24,1534.25,1534.50,1534.25,1534.50,34,2,36.00
05/31/2007,04:25,1534.50,1534.50,1534.50,1534.50,3,0,3.00
05/31/2007,04:26,1534.25,1534.25,1534.25,1534.25,0,20,20.00
05/31/2007,04:27,1534.50,1534.50,1534.50,1534.50,1,0,1.00
05/31/2007,04:29,1534.25,1534.25,1534.25,1534.25,0,2,2.00
05/31/2007,04:30,1534.25,1534.25,1534.25,1534.25,0,154,154.00
05/31/2007,04:31,1534.25,1534.25,1534.25,1534.25,0,8,8.00
05/31/2007,04:32,1534.25,1534.25,1534.25,1534.25,0,109,109.00
05/31/2007,04:33,1534.00,1534.25,1534.00,1534.25,5,10,15.00
05/31/2007,04:34,1534.25,1534.25,1534.25,1534.25,17,0,17.00
05/31/2007,04:35,1534.00,1534.25,1534.00,1534.25,8,24,32.00
05/31/2007,04:36,1534.25,1534.25,1534.00,1534.00,14,19,33.00
05/31/2007,04:37,1534.00,1534.00,1534.00,1534.00,0,2,2.00
05/31/2007,04:38,1534.25,1534.25,1534.25,1534.25,5,0,5.00
05/31/2007,04:40,1534.00,1534.00,1533.75,1534.00,86,571,657.00
05/31/2007,04:41,1534.00,1534.25,1534.00,1534.25,15,0,15.00
05/31/2007,04:42,1534.00,1534.00,1534.00,1534.00,0,1,1.00
05/31/2007,04:43,1534.00,1534.00,1534.00,1534.00,0,50,50.00
05/31/2007,04:44,1534.00,1534.25,1534.00,1534.00,4,82,86.00
05/31/2007,04:45,1534.00,1534.00,1533.75,1534.00,2,79,81.00
05/31/2007,04:46,1534.00,1534.00,1533.75,1534.00,106,15,121.00
05/31/2007,04:47,1534.00,1534.00,1534.00,1534.00,6,0,6.00
05/31/2007,04:48,1534.00,1534.25,1534.00,1534.25,35,0,35.00
05/31/2007,04:49,1534.00,1534.00,1534.00,1534.00,0,71,71.00
05/31/2007,04:50,1534.25,1534.25,1534.25,1534.25,12,0,12.00
05/31/2007,04:51,1534.25,1534.25,1534.00,1534.00,17,271,288.00
05/31/2007,04:52,1534.25,1534.25,1534.25,1534.25,1,0,1.00
05/31/2007,04:53,1534.25,1534.25,1534.25,1534.25,2,0,2.00
05/31/2007,04:54,1534.25,1534.25,1534.25,1534.25,105,0,105.00
05/31/2007,04:55,1534.25,1534.25,1534.00,1534.00,64,10,74.00
05/31/2007,04:56,1534.00,1534.25,1534.00,1534.00,10,169,179.00
05/31/2007,04:57,1534.00,1534.00,1533.75,1533.75,0,32,32.00
05/31/2007,04:58,1534.00,1534.00,1534.00,1534.00,9,0,9.00
05/31/2007,04:59,1534.00,1534.00,1534.00,1534.00,4,0,4.00
05/31/2007,05:00,1533.75,1534.00,1533.75,1534.00,4,1,5.00
05/31/2007,05:01,1533.75,1534.00,1533.75,1534.00,130,8,138.00
05/31/2007,05:02,1534.00,1534.00,1533.75,1533.75,228,10,238.00
05/31/2007,05:03,1533.75,1533.75,1533.75,1533.75,0,5,5.00
05/31/2007,05:04,1534.00,1534.00,1533.75,1533.75,25,50,75.00
05/31/2007,05:05,1533.75,1533.75,1533.50,1533.75,13,226,239.00
05/31/2007,05:06,1534.00,1534.00,1534.00,1534.00,3,0,3.00
05/31/2007,05:07,1534.00,1534.00,1534.00,1534.00,207,0,207.00
05/31/2007,05:08,1534.00,1534.00,1534.00,1534.00,4,0,4.00
05/31/2007,05:09,1533.75,1533.75,1533.75,1533.75,0,20,20.00
05/31/2007,05:11,1533.75,1534.00,1533.75,1534.00,80,2,82.00
05/31/2007,05:12,1534.00,1534.00,1533.75,1534.00,144,70,214.00
05/31/2007,05:13,1534.00,1534.00,1534.00,1534.00,6,0,6.00
05/31/2007,05:14,1534.00,1534.00,1534.00,1534.00,113,0,113.00
05/31/2007,05:15,1534.00,1534.25,1534.00,1534.00,102,227,329.00
05/31/2007,05:16,1534.00,1534.00,1534.00,1534.00,0,158,158.00
05/31/2007,05:17,1534.00,1534.25,1534.00,1534.00,1,33,34.00
05/31/2007,05:18,1534.00,1534.00,1534.00,1534.00,0,48,48.00
05/31/2007,05:19,1534.00,1534.00,1534.00,1534.00,0,15,15.00
05/31/2007,05:20,1534.00,1534.00,1534.00,1534.00,0,123,123.00
05/31/2007,05:21,1534.00,1534.00,1534.00,1534.00,0,61,61.00
05/31/2007,05:23,1534.00,1534.00,1534.00,1534.00,0,40,40.00
05/31/2007,05:24,1534.00,1534.00,1534.00,1534.00,0,54,54.00
05/31/2007,05:25,1534.00,1534.00,1534.00,1534.00,0,65,65.00
05/31/2007,05:26,1534.00,1534.00,1533.75,1533.75,0,71,71.00
05/31/2007,05:27,1534.00,1534.00,1534.00,1534.00,59,0,59.00
05/31/2007,05:28,1534.00,1534.25,1534.00,1534.25,8,0,8.00
05/31/2007,05:30,1534.25,1534.25,1534.25,1534.25,28,0,28.00
05/31/2007,05:31,1534.00,1534.00,1534.00,1534.00,0,31,31.00
05/31/2007,05:32,1534.25,1534.50,1534.25,1534.50,269,0,269.00
05/31/2007,05:33,1534.50,1534.75,1534.50,1534.75,156,36,192.00
05/31/2007,05:34,1534.75,1534.75,1534.75,1534.75,2,0,2.00
05/31/2007,05:35,1534.50,1534.75,1534.50,1534.75,123,1,124.00
05/31/2007,05:36,1534.75,1534.75,1534.50,1534.75,2,113,115.00
05/31/2007,05:37,1534.50,1534.50,1534.50,1534.50,0,108,108.00
05/31/2007,05:38,1534.75,1534.75,1534.75,1534.75,53,0,53.00
05/31/2007,05:39,1534.50,1534.75,1534.50,1534.75,15,20,35.00
05/31/2007,05:40,1534.75,1534.75,1534.50,1534.50,1,335,336.00
05/31/2007,05:41,1534.50,1534.75,1534.50,1534.50,1,10,11.00
05/31/2007,05:42,1534.75,1534.75,1534.50,1534.50,115,1,116.00
05/31/2007,05:43,1534.75,1534.75,1534.75,1534.75,163,0,163.00
05/31/2007,05:44,1534.75,1534.75,1534.75,1534.75,168,0,168.00
05/31/2007,05:45,1534.75,1535.25,1534.75,1535.00,583,54,637.00
05/31/2007,05:46,1535.00,1535.00,1534.75,1535.00,113,132,245.00
05/31/2007,05:47,1535.00,1535.00,1534.75,1535.00,38,5,43.00
05/31/2007,05:48,1535.25,1535.25,1535.00,1535.00,1,187,188.00
05/31/2007,05:49,1535.00,1535.00,1535.00,1535.00,0,3,3.00
05/31/2007,05:50,1535.00,1535.00,1535.00,1535.00,0,201,201.00
05/31/2007,05:51,1535.00,1535.00,1534.75,1535.00,67,7,74.00
05/31/2007,05:52,1535.00,1535.00,1535.00,1535.00,152,0,152.00
05/31/2007,05:53,1535.00,1535.00,1535.00,1535.00,30,0,30.00
05/31/2007,05:54,1535.00,1535.25,1535.00,1535.00,10,12,22.00
05/31/2007,05:55,1535.25,1535.25,1535.00,1535.00,5,63,68.00
05/31/2007,05:56,1535.25,1535.25,1535.00,1535.00,11,25,36.00
05/31/2007,05:57,1535.00,1535.00,1535.00,1535.00,0,87,87.00
05/31/2007,05:58,1535.00,1535.25,1535.00,1535.00,1,19,20.00
05/31/2007,05:59,1535.00,1535.00,1534.75,1534.75,0,118,118.00
05/31/2007,06:00,1534.75,1534.75,1534.75,1534.75,0,97,97.00
05/31/2007,06:01,1534.75,1534.75,1534.75,1534.75,0,11,11.00
05/31/2007,06:02,1534.75,1534.75,1534.75,1534.75,0,13,13.00
05/31/2007,06:03,1534.75,1535.00,1534.75,1535.00,66,48,114.00
05/31/2007,06:04,1535.00,1535.00,1535.00,1535.00,131,0,131.00
05/31/2007,06:05,1535.00,1535.00,1535.00,1535.00,16,0,16.00
05/31/2007,06:06,1535.00,1535.00,1535.00,1535.00,52,0,52.00
05/31/2007,06:07,1535.00,1535.00,1535.00,1535.00,23,0,23.00
05/31/2007,06:08,1535.00,1535.00,1534.75,1534.75,5,54,59.00
05/31/2007,06:09,1535.00,1535.00,1535.00,1535.00,5,0,5.00
05/31/2007,06:10,1534.75,1535.00,1534.75,1535.00,131,51,182.00
05/31/2007,06:11,1535.00,1535.00,1535.00,1535.00,100,0,100.00
05/31/2007,06:12,1535.00,1535.00,1535.00,1535.00,45,0,45.00
05/31/2007,06:13,1535.00,1535.00,1535.00,1535.00,21,0,21.00
05/31/2007,06:14,1535.25,1535.25,1535.25,1535.25,207,0,207.00
05/31/2007,06:15,1535.50,1535.50,1535.25,1535.50,95,50,145.00
05/31/2007,06:16,1535.50,1535.50,1535.00,1535.00,34,320,354.00
05/31/2007,06:17,1535.25,1535.25,1535.00,1535.25,40,6,46.00
05/31/2007,06:18,1535.50,1535.50,1535.25,1535.25,174,299,473.00
05/31/2007,06:19,1535.25,1535.25,1535.00,1535.00,2,62,64.00
05/31/2007,06:20,1535.00,1535.25,1535.00,1535.25,91,52,143.00
05/31/2007,06:21,1535.25,1535.50,1535.25,1535.50,333,0,333.00
05/31/2007,06:22,1535.50,1535.50,1535.25,1535.50,27,132,159.00
05/31/2007,06:23,1535.50,1535.50,1535.50,1535.50,1,0,1.00
05/31/2007,06:24,1535.50,1536.00,1535.50,1536.00,711,85,796.00
05/31/2007,06:25,1536.00,1536.00,1535.75,1535.75,152,127,279.00
05/31/2007,06:26,1536.00,1536.00,1535.75,1536.00,730,112,842.00
05/31/2007,06:27,1536.00,1536.50,1536.00,1536.00,1700,199,1899.00
05/31/2007,06:28,1536.25,1536.25,1536.00,1536.25,365,2,367.00
05/31/2007,06:29,1536.25,1536.50,1536.25,1536.25,224,47,271.00
05/31/2007,06:30,1536.25,1536.25,1536.00,1536.00,12,97,109.00
05/31/2007,06:31,1536.25,1536.25,1536.00,1536.00,123,2,125.00
05/31/2007,06:32,1536.00,1536.25,1536.00,1536.25,25,210,235.00
05/31/2007,06:33,1536.00,1536.00,1536.00,1536.00,0,123,123.00
05/31/2007,06:34,1536.00,1536.25,1536.00,1536.25,100,5,105.00
05/31/2007,06:35,1536.00,1536.25,1536.00,1536.00,24,2,26.00
05/31/2007,06:36,1536.00,1536.00,1536.00,1536.00,0,298,298.00
05/31/2007,06:37,1535.75,1536.00,1535.75,1536.00,28,11,39.00
05/31/2007,06:38,1536.25,1536.25,1535.75,1536.00,203,141,344.00
05/31/2007,06:39,1536.00,1536.00,1536.00,1536.00,4,0,4.00
05/31/2007,06:40,1536.25,1536.50,1536.00,1536.50,137,1,138.00
05/31/2007,06:41,1536.25,1536.50,1536.25,1536.50,2,138,140.00
05/31/2007,06:42,1536.50,1536.50,1536.25,1536.25,1,30,31.00
05/31/2007,06:43,1536.50,1536.50,1536.25,1536.50,15,15,30.00
05/31/2007,06:44,1536.25,1536.50,1536.25,1536.50,2,36,38.00
05/31/2007,06:45,1536.25,1536.50,1536.25,1536.25,2,8,10.00
05/31/2007,06:46,1536.50,1536.50,1536.25,1536.25,9,1,10.00
05/31/2007,06:47,1536.25,1536.50,1536.25,1536.50,1,62,63.00
05/31/2007,06:48,1536.50,1536.50,1536.50,1536.50,5,0,5.00
05/31/2007,06:49,1536.50,1536.50,1536.25,1536.25,2,8,10.00
05/31/2007,06:50,1536.25,1536.75,1536.25,1536.50,333,115,448.00
05/31/2007,06:51,1536.50,1536.75,1536.50,1536.50,4,296,300.00
05/31/2007,06:52,1536.75,1536.75,1536.50,1536.75,43,2,45.00
05/31/2007,06:53,1536.50,1536.75,1536.25,1536.50,13,350,363.00
05/31/2007,06:54,1536.50,1536.50,1536.50,1536.50,20,0,20.00
05/31/2007,06:55,1536.25,1536.50,1536.25,1536.25,44,557,601.00
05/31/2007,06:56,1536.25,1536.25,1536.25,1536.25,0,159,159.00
05/31/2007,06:57,1536.25,1536.25,1536.00,1536.00,100,366,466.00
05/31/2007,06:58,1536.00,1536.25,1536.00,1536.00,1,28,29.00
05/31/2007,06:59,1536.00,1536.00,1536.00,1536.00,0,345,345.00
05/31/2007,07:00,1536.00,1536.25,1536.00,1536.00,25,138,163.00
05/31/2007,07:01,1536.00,1536.25,1536.00,1536.25,4,45,49.00
05/31/2007,07:02,1536.25,1536.25,1536.00,1536.00,3,316,319.00
05/31/2007,07:03,1536.00,1536.00,1535.75,1535.75,0,55,55.00
05/31/2007,07:04,1536.00,1536.00,1536.00,1536.00,524,0,524.00
05/31/2007,07:05,1536.00,1536.75,1536.00,1536.50,933,128,1061.00
05/31/2007,07:06,1536.50,1536.50,1536.25,1536.25,0,659,659.00
05/31/2007,07:07,1536.00,1536.25,1536.00,1536.00,10,16,26.00
05/31/2007,07:08,1536.25,1536.25,1536.00,1536.00,5,5,10.00
05/31/2007,07:09,1536.00,1536.00,1536.00,1536.00,0,32,32.00
05/31/2007,07:10,1536.25,1536.25,1536.00,1536.00,3,10,13.00
05/31/2007,07:11,1536.00,1536.25,1536.00,1536.00,5,52,57.00
05/31/2007,07:12,1536.00,1536.25,1535.75,1536.00,31,575,606.00
05/31/2007,07:13,1536.00,1536.00,1535.75,1536.00,269,20,289.00
05/31/2007,07:14,1536.00,1536.25,1536.00,1536.00,322,9,331.00
05/31/2007,07:15,1536.00,1536.25,1536.00,1536.00,2,627,629.00
05/31/2007,07:16,1536.00,1536.25,1535.75,1536.00,138,146,284.00
05/31/2007,07:17,1536.25,1536.25,1535.75,1535.75,4,45,49.00
05/31/2007,07:18,1536.00,1536.25,1536.00,1536.25,83,71,154.00
05/31/2007,07:19,1536.00,1536.00,1536.00,1536.00,0,211,211.00
05/31/2007,07:20,1536.25,1536.25,1536.00,1536.25,61,1,62.00
05/31/2007,07:21,1536.00,1536.75,1536.00,1536.50,597,61,658.00
05/31/2007,07:22,1536.50,1536.75,1536.25,1536.50,25,284,309.00
05/31/2007,07:23,1536.50,1536.50,1536.25,1536.50,122,3,125.00
05/31/2007,07:24,1536.50,1536.75,1536.25,1536.75,91,348,439.00
05/31/2007,07:25,1536.75,1536.75,1536.50,1536.75,238,14,252.00
05/31/2007,07:26,1536.50,1536.75,1536.50,1536.50,165,529,694.00
05/31/2007,07:27,1536.50,1536.75,1536.50,1536.75,11,160,171.00
05/31/2007,07:28,1536.50,1536.75,1536.50,1536.50,24,15,39.00
05/31/2007,07:29,1536.50,1537.00,1536.50,1536.75,281,44,325.00
05/31/2007,07:30,1536.75,1537.00,1536.50,1536.50,319,309,628.00
05/31/2007,07:31,1536.50,1537.75,1536.00,1537.50,4581,3399,7980.00
05/31/2007,07:32,1537.25,1537.50,1536.25,1536.50,1065,2633,3698.00
05/31/2007,07:33,1536.25,1536.50,1536.00,1536.25,663,1267,1930.00
05/31/2007,07:34,1536.25,1536.50,1536.00,1536.25,740,469,1209.00
05/31/2007,07:35,1536.25,1536.75,1536.00,1536.25,1494,646,2140.00
05/31/2007,07:36,1536.50,1536.50,1536.25,1536.25,123,660,783.00
05/31/2007,07:37,1536.25,1536.50,1536.00,1536.25,629,213,842.00
05/31/2007,07:38,1536.25,1536.50,1536.25,1536.25,4,311,315.00
05/31/2007,07:39,1536.25,1536.50,1536.25,1536.25,620,409,1029.00
05/31/2007,07:40,1536.25,1536.50,1536.25,1536.50,350,588,938.00
05/31/2007,07:41,1536.50,1536.75,1536.25,1536.25,183,194,377.00
05/31/2007,07:42,1536.25,1536.50,1536.25,1536.50,1,29,30.00
05/31/2007,07:43,1536.25,1536.50,1536.00,1536.25,144,262,406.00
05/31/2007,07:44,1536.50,1536.75,1536.50,1536.50,307,6,313.00
05/31/2007,07:45,1536.50,1536.75,1536.50,1536.75,17,8,25.00
05/31/2007,07:46,1536.75,1536.75,1536.25,1536.50,127,713,840.00
05/31/2007,07:47,1536.50,1536.75,1536.25,1536.50,192,198,390.00
05/31/2007,07:48,1536.50,1537.00,1536.50,1537.00,735,81,816.00
05/31/2007,07:49,1536.75,1537.00,1536.75,1536.75,25,209,234.00
05/31/2007,07:50,1536.75,1537.00,1536.50,1536.75,178,117,295.00
05/31/2007,07:51,1536.75,1537.00,1536.75,1536.75,21,144,165.00
05/31/2007,07:52,1536.50,1536.75,1536.50,1536.50,1,1060,1061.00
05/31/2007,07:53,1536.50,1536.50,1536.50,1536.50,0,111,111.00
05/31/2007,07:54,1536.50,1536.50,1536.25,1536.25,1,316,317.00
05/31/2007,07:55,1536.25,1536.25,1536.25,1536.25,0,39,39.00
05/31/2007,07:56,1536.25,1536.25,1536.25,1536.25,0,3,3.00
05/31/2007,07:57,1536.25,1536.25,1536.25,1536.25,0,26,26.00
05/31/2007,07:58,1536.25,1536.50,1536.25,1536.50,360,12,372.00
05/31/2007,07:59,1536.50,1536.75,1536.50,1536.50,22,28,50.00
05/31/2007,08:00,1536.50,1536.50,1536.25,1536.25,0,184,184.00
05/31/2007,08:01,1536.50,1536.50,1536.25,1536.25,52,146,198.00
05/31/2007,08:02,1536.25,1536.75,1536.25,1536.50,197,130,327.00
05/31/2007,08:03,1536.50,1536.50,1536.50,1536.50,0,205,205.00
05/31/2007,08:04,1536.25,1536.50,1536.25,1536.50,82,26,108.00
05/31/2007,08:05,1536.50,1536.50,1536.25,1536.25,4,4,8.00
05/31/2007,08:06,1536.25,1536.50,1536.25,1536.50,2,9,11.00
05/31/2007,08:07,1536.50,1536.50,1536.25,1536.50,14,6,20.00
05/31/2007,08:08,1536.25,1536.50,1536.25,1536.50,63,25,88.00
05/31/2007,08:09,1536.50,1536.50,1536.25,1536.25,305,3,308.00
05/31/2007,08:10,1536.25,1536.50,1536.25,1536.50,8,2,10.00
05/31/2007,08:11,1536.25,1536.50,1536.25,1536.25,9,42,51.00
05/31/2007,08:12,1536.25,1536.50,1536.25,1536.25,1,123,124.00
05/31/2007,08:13,1536.50,1536.50,1536.25,1536.50,127,229,356.00
05/31/2007,08:14,1536.25,1536.50,1536.25,1536.50,14,1,15.00
05/31/2007,08:15,1536.50,1536.50,1536.25,1536.50,15,3,18.00
05/31/2007,08:16,1536.50,1536.50,1536.25,1536.50,82,109,191.00
05/31/2007,08:17,1536.25,1536.50,1536.25,1536.50,152,90,242.00
05/31/2007,08:18,1536.25,1536.50,1536.00,1536.00,602,419,1021.00
05/31/2007,08:19,1536.00,1536.25,1536.00,1536.25,9,7,16.00
05/31/2007,08:20,1536.25,1536.25,1536.00,1536.00,8,602,610.00
05/31/2007,08:21,1536.00,1536.25,1536.00,1536.00,50,108,158.00
05/31/2007,08:22,1536.25,1536.25,1536.00,1536.00,10,54,64.00
05/31/2007,08:23,1536.00,1536.25,1536.00,1536.00,201,47,248.00
05/31/2007,08:24,1536.00,1536.25,1535.75,1536.00,951,1603,2554.00
05/31/2007,08:25,1536.00,1536.25,1536.00,1536.00,146,35,181.00
05/31/2007,08:26,1536.00,1536.25,1536.00,1536.25,71,83,154.00
05/31/2007,08:27,1536.00,1536.00,1536.00,1536.00,0,122,122.00
05/31/2007,08:28,1536.00,1536.25,1536.00,1536.25,159,112,271.00
05/31/2007,08:29,1536.00,1536.25,1535.75,1536.00,543,1231,1774.00
05/31/2007,08:30,1536.25,1536.25,1535.50,1535.50,460,2485,2945.00
05/31/2007,08:31,1535.75,1535.75,1535.25,1535.25,4093,7651,11744.00
05/31/2007,08:32,1535.50,1536.00,1535.25,1535.75,2812,2710,5522.00
05/31/2007,08:33,1536.00,1536.00,1535.25,1535.50,722,3514,4236.00
05/31/2007,08:34,1535.25,1535.75,1535.00,1535.25,4241,5224,9465.00
05/31/2007,08:35,1535.25,1535.50,1534.75,1534.75,1534,4236,5770.00
05/31/2007,08:36,1535.00,1535.50,1534.75,1535.25,1871,1813,3684.00
05/31/2007,08:37,1535.50,1535.75,1535.25,1535.75,1916,615,2531.00
05/31/2007,08:38,1535.75,1536.00,1535.50,1536.00,1880,349,2229.00
05/31/2007,08:39,1535.75,1536.50,1535.75,1536.50,3943,814,4757.00
05/31/2007,08:40,1536.50,1536.50,1535.75,1536.00,1789,2400,4189.00
05/31/2007,08:41,1536.00,1536.75,1536.00,1536.50,1916,614,2530.00
05/31/2007,08:42,1536.50,1537.00,1536.25,1536.75,3829,3729,7558.00
05/31/2007,08:43,1536.50,1537.75,1536.50,1537.25,9795,4446,14241.00
05/31/2007,08:44,1537.50,1537.75,1536.75,1537.50,2822,2686,5508.00
05/31/2007,08:45,1537.50,1537.75,1537.00,1537.50,1572,3664,5236.00
05/31/2007,08:46,1537.50,1537.75,1536.25,1537.25,3818,6201,10019.00
05/31/2007,08:47,1537.00,1537.25,1536.75,1536.75,1445,2398,3843.00
05/31/2007,08:48,1537.00,1537.25,1535.75,1536.00,949,5212,6161.00
05/31/2007,08:49,1535.75,1537.00,1535.75,1536.75,3428,3200,6628.00
05/31/2007,08:50,1536.75,1537.00,1536.50,1536.75,1410,1428,2838.00
05/31/2007,08:51,1536.75,1536.75,1536.00,1536.25,1461,2854,4315.00
05/31/2007,08:52,1536.25,1536.75,1536.00,1536.75,974,802,1776.00
05/31/2007,08:53,1536.50,1537.50,1536.50,1536.75,4903,3251,8154.00
05/31/2007,08:54,1536.75,1537.50,1536.50,1536.75,1767,2836,4603.00
05/31/2007,08:55,1536.75,1537.00,1536.50,1536.75,468,476,944.00
05/31/2007,08:56,1536.75,1537.25,1536.50,1536.75,1263,619,1882.00
05/31/2007,08:57,1536.50,1537.00,1536.50,1536.75,510,901,1411.00
05/31/2007,08:58,1537.00,1537.00,1536.50,1536.50,1387,1094,2481.00
05/31/2007,08:59,1536.75,1536.75,1536.00,1536.25,468,3305,3773.00
05/31/2007,09:00,1536.25,1536.50,1536.25,1536.50,111,2000,2111.00
05/31/2007,09:01,1536.25,1537.25,1536.25,1537.25,2916,2517,5433.00
05/31/2007,09:02,1537.25,1538.00,1536.50,1536.75,5305,4968,10273.00
05/31/2007,09:03,1536.75,1537.00,1536.00,1536.25,1109,2722,3831.00
05/31/2007,09:04,1536.50,1536.75,1535.75,1536.25,2302,4651,6953.00
05/31/2007,09:05,1536.25,1536.50,1535.75,1536.00,2799,1355,4154.00
05/31/2007,09:06,1536.25,1537.00,1536.00,1537.00,2331,2347,4678.00
05/31/2007,09:07,1536.75,1537.00,1536.50,1536.75,1716,583,2299.00
05/31/2007,09:08,1536.75,1537.25,1536.25,1536.50,3695,3313,7008.00
05/31/2007,09:09,1536.50,1536.75,1536.00,1536.75,2985,1144,4129.00
05/31/2007,09:10,1536.75,1536.75,1536.00,1536.25,1033,1312,2345.00
05/31/2007,09:11,1536.50,1536.50,1535.50,1535.50,647,4228,4875.00
05/31/2007,09:12,1535.50,1535.75,1534.50,1534.75,1477,7649,9126.00
05/31/2007,09:13,1534.75,1535.00,1534.50,1534.50,3567,5919,9486.00
05/31/2007,09:14,1534.50,1535.00,1534.50,1534.75,1055,2101,3156.00
05/31/2007,09:15,1534.50,1535.00,1534.25,1534.75,3813,4450,8263.00
05/31/2007,09:16,1534.50,1535.25,1534.50,1535.00,2374,2481,4855.00
05/31/2007,09:17,1535.00,1535.50,1534.75,1535.00,1497,884,2381.00
05/31/2007,09:18,1535.25,1535.25,1535.00,1535.00,887,395,1282.00
05/31/2007,09:19,1534.75,1535.00,1534.50,1534.75,753,682,1435.00
05/31/2007,09:20,1534.75,1535.00,1534.50,1534.75,522,1590,2112.00
05/31/2007,09:21,1534.75,1535.25,1534.25,1535.25,1237,1081,2318.00
05/31/2007,09:22,1535.25,1535.25,1534.00,1534.25,1194,5372,6566.00
05/31/2007,09:23,1534.25,1534.50,1534.00,1534.50,1618,1271,2889.00
05/31/2007,09:24,1534.50,1534.75,1534.25,1534.25,336,2102,2438.00
05/31/2007,09:25,1534.25,1534.50,1533.25,1533.50,1041,5354,6395.00
05/31/2007,09:26,1533.25,1533.75,1533.00,1533.75,3989,5280,9269.00
05/31/2007,09:27,1533.75,1534.50,1533.50,1534.00,4156,2603,6759.00
05/31/2007,09:28,1533.75,1534.25,1533.75,1534.00,331,898,1229.00
05/31/2007,09:29,1534.25,1534.50,1533.75,1534.25,1964,338,2302.00
05/31/2007,09:30,1534.25,1534.50,1534.00,1534.25,475,841,1316.00
05/31/2007,09:31,1534.25,1534.50,1533.75,1534.00,563,2489,3052.00
05/31/2007,09:32,1534.25,1534.75,1534.00,1534.25,2106,799,2905.00
05/31/2007,09:33,1534.50,1534.50,1534.00,1534.00,457,643,1100.00
05/31/2007,09:34,1534.25,1534.75,1534.25,1534.50,873,340,1213.00
05/31/2007,09:35,1534.50,1535.50,1534.25,1535.25,3091,1020,4111.00
05/31/2007,09:36,1535.50,1535.50,1535.00,1535.50,2157,1934,4091.00
05/31/2007,09:37,1535.50,1535.75,1535.25,1535.50,1163,864,2027.00
05/31/2007,09:38,1535.50,1535.75,1535.25,1535.50,712,1948,2660.00
05/31/2007,09:39,1535.25,1535.75,1535.00,1535.50,1390,1843,3233.00
05/31/2007,09:40,1535.75,1535.75,1535.25,1535.50,1211,644,1855.00
05/31/2007,09:41,1535.75,1535.75,1535.00,1535.25,1068,849,1917.00
05/31/2007,09:42,1535.50,1535.75,1535.25,1535.75,1431,567,1998.00
05/31/2007,09:43,1535.75,1535.75,1535.00,1535.75,813,1739,2552.00
05/31/2007,09:44,1535.75,1535.75,1535.25,1535.50,289,401,690.00
05/31/2007,09:45,1535.50,1536.00,1535.50,1535.75,1420,268,1688.00
05/31/2007,09:46,1536.00,1536.25,1535.75,1536.25,5773,3564,9337.00
05/31/2007,09:47,1536.25,1536.50,1536.00,1536.00,456,1034,1490.00
05/31/2007,09:48,1536.00,1536.50,1535.75,1536.25,1454,2950,4404.00
05/31/2007,09:49,1536.25,1536.50,1536.00,1536.00,1174,1095,2269.00
05/31/2007,09:50,1536.00,1536.25,1535.75,1535.75,162,1914,2076.00
05/31/2007,09:51,1535.75,1536.00,1535.50,1535.75,1754,1596,3350.00
05/31/2007,09:52,1535.75,1536.00,1535.50,1536.00,524,235,759.00
05/31/2007,09:53,1536.00,1536.50,1535.75,1536.25,996,523,1519.00
05/31/2007,09:54,1536.25,1536.50,1536.00,1536.00,785,274,1059.00
05/31/2007,09:55,1536.25,1536.50,1535.75,1536.00,493,1056,1549.00
05/31/2007,09:56,1536.00,1536.50,1535.75,1536.00,1023,1108,2131.00
05/31/2007,09:57,1536.00,1536.50,1535.75,1536.25,532,938,1470.00
05/31/2007,09:58,1536.25,1536.75,1536.00,1536.50,4547,979,5526.00
05/31/2007,09:59,1536.50,1536.75,1536.25,1536.50,1005,476,1481.00
05/31/2007,10:00,1536.50,1536.50,1535.50,1535.75,774,4103,4877.00
05/31/2007,10:01,1536.00,1536.00,1534.75,1535.00,645,4867,5512.00
05/31/2007,10:02,1535.00,1535.25,1534.50,1535.00,1368,1485,2853.00
05/31/2007,10:03,1535.25,1535.50,1535.00,1535.00,2024,1015,3039.00
05/31/2007,10:04,1535.25,1535.25,1535.00,1535.25,225,453,678.00
05/31/2007,10:05,1535.25,1535.25,1534.25,1534.25,917,2557,3474.00
05/31/2007,10:06,1534.50,1534.75,1533.75,1534.25,1787,3790,5577.00
05/31/2007,10:07,1534.25,1534.75,1534.25,1534.75,693,1422,2115.00
05/31/2007,10:08,1534.75,1534.75,1534.25,1534.75,319,789,1108.00
05/31/2007,10:09,1534.75,1535.00,1534.50,1534.50,579,350,929.00
05/31/2007,10:10,1534.50,1534.75,1534.50,1534.50,376,1006,1382.00
05/31/2007,10:11,1534.75,1535.00,1534.75,1535.00,900,506,1406.00
05/31/2007,10:12,1535.00,1535.00,1533.75,1534.00,400,2981,3381.00
05/31/2007,10:13,1534.00,1534.75,1534.00,1534.50,1781,738,2519.00
05/31/2007,10:14,1534.50,1534.50,1533.75,1533.75,610,1701,2311.00
05/31/2007,10:15,1534.00,1534.00,1533.50,1533.75,639,1609,2248.00
05/31/2007,10:16,1533.75,1534.00,1533.25,1533.25,197,1356,1553.00
05/31/2007,10:17,1533.50,1533.50,1532.75,1533.00,745,4558,5303.00
05/31/2007,10:18,1532.75,1533.00,1532.00,1532.50,2570,4190,6760.00
05/31/2007,10:19,1532.25,1533.00,1532.25,1533.00,4955,1097,6052.00
05/31/2007,10:20,1533.00,1533.25,1532.75,1532.75,1004,1020,2024.00
05/31/2007,10:21,1533.00,1533.00,1531.75,1532.50,1528,4146,5674.00
05/31/2007,10:22,1532.50,1533.00,1532.25,1533.00,1360,1137,2497.00
05/31/2007,10:23,1532.75,1533.50,1532.75,1533.50,2932,259,3191.00
05/31/2007,10:24,1533.25,1533.50,1533.00,1533.25,868,569,1437.00
05/31/2007,10:25,1533.00,1533.25,1532.50,1533.00,1347,1764,3111.00
05/31/2007,10:26,1533.25,1533.25,1532.75,1533.25,559,543,1102.00
05/31/2007,10:27,1533.00,1533.50,1532.75,1533.25,1140,874,2014.00
05/31/2007,10:28,1533.25,1533.75,1533.25,1533.75,1584,360,1944.00
05/31/2007,10:29,1533.50,1533.75,1532.25,1532.50,399,4781,5180.00
05/31/2007,10:30,1532.50,1532.75,1531.75,1532.50,2391,3705,6096.00
05/31/2007,10:31,1532.50,1533.00,1532.25,1532.75,1922,1104,3026.00
05/31/2007,10:32,1533.00,1533.00,1532.50,1533.00,612,396,1008.00
05/31/2007,10:33,1533.00,1533.00,1532.75,1532.75,200,546,746.00
05/31/2007,10:34,1533.00,1533.25,1533.00,1533.25,2024,148,2172.00
05/31/2007,10:35,1533.25,1533.75,1533.00,1533.75,2596,305,2901.00
05/31/2007,10:36,1533.75,1533.75,1533.25,1533.50,1015,343,1358.00
05/31/2007,10:37,1533.50,1533.50,1533.25,1533.25,245,254,499.00
05/31/2007,10:38,1533.25,1534.00,1533.25,1533.50,1322,1231,2553.00
05/31/2007,10:39,1533.50,1533.75,1533.25,1533.50,289,1217,1506.00
05/31/2007,10:40,1533.25,1534.00,1533.25,1533.75,785,390,1175.00
05/31/2007,10:41,1533.75,1534.00,1533.50,1533.75,596,37,633.00
05/31/2007,10:42,1533.75,1534.25,1533.50,1534.25,1346,28,1374.00
05/31/2007,10:43,1534.00,1534.50,1533.75,1533.75,1712,1884,3596.00
05/31/2007,10:44,1534.00,1534.25,1533.75,1534.25,625,49,674.00
05/31/2007,10:45,1534.25,1534.25,1533.50,1533.50,63,1492,1555.00
05/31/2007,10:46,1533.75,1533.75,1533.25,1533.50,993,782,1775.00
05/31/2007,10:47,1533.50,1534.00,1533.50,1534.00,227,26,253.00
05/31/2007,10:48,1534.00,1534.25,1533.75,1534.25,865,83,948.00
05/31/2007,10:49,1534.25,1534.50,1534.00,1534.25,441,147,588.00
05/31/2007,10:50,1534.50,1534.50,1533.50,1533.50,782,1830,2612.00
05/31/2007,10:51,1533.75,1534.25,1533.75,1534.25,678,17,695.00
05/31/2007,10:52,1534.25,1534.25,1534.00,1534.25,397,18,415.00
05/31/2007,10:53,1534.25,1534.25,1533.75,1534.25,932,1148,2080.00
05/31/2007,10:54,1534.25,1534.25,1534.00,1534.25,821,15,836.00
05/31/2007,10:55,1534.25,1534.25,1534.00,1534.00,57,5,62.00
05/31/2007,10:56,1534.00,1534.25,1534.00,1534.25,683,36,719.00
05/31/2007,10:57,1534.25,1534.25,1533.50,1533.75,244,2691,2935.00
05/31/2007,10:58,1534.00,1534.00,1533.50,1533.50,340,1304,1644.00
05/31/2007,10:59,1533.50,1534.00,1533.50,1533.50,297,229,526.00
05/31/2007,11:00,1533.75,1533.75,1533.50,1533.50,430,182,612.00
05/31/2007,11:01,1533.75,1534.00,1533.50,1534.00,653,56,709.00
05/31/2007,11:02,1534.00,1534.25,1533.75,1533.75,89,917,1006.00
05/31/2007,11:03,1533.75,1534.00,1533.25,1533.25,151,1164,1315.00
05/31/2007,11:04,1533.50,1533.50,1532.75,1533.00,799,1962,2761.00
05/31/2007,11:05,1532.75,1533.25,1532.75,1533.25,709,209,918.00
05/31/2007,11:06,1533.50,1533.75,1533.25,1533.75,883,1062,1945.00
05/31/2007,11:07,1533.50,1534.25,1533.50,1534.25,841,121,962.00
05/31/2007,11:08,1534.00,1534.50,1534.00,1534.25,762,454,1216.00
05/31/2007,11:09,1534.25,1534.50,1534.00,1534.25,272,717,989.00
05/31/2007,11:10,1534.25,1534.50,1534.00,1534.25,379,249,628.00
05/31/2007,11:11,1534.00,1534.25,1533.75,1534.00,37,470,507.00
05/31/2007,11:12,1534.00,1534.25,1533.75,1534.25,265,44,309.00
05/31/2007,11:13,1534.25,1535.00,1534.00,1534.75,2719,769,3488.00
05/31/2007,11:14,1534.75,1535.00,1534.50,1534.75,125,1513,1638.00
05/31/2007,11:15,1534.75,1535.50,1534.75,1535.00,2519,941,3460.00
05/31/2007,11:16,1535.25,1535.50,1535.00,1535.00,849,262,1111.00
05/31/2007,11:17,1535.00,1535.25,1535.00,1535.00,129,52,181.00
05/31/2007,11:18,1535.25,1535.25,1535.00,1535.25,927,119,1046.00
05/31/2007,11:19,1535.25,1535.50,1535.00,1535.25,526,160,686.00
05/31/2007,11:20,1535.50,1536.00,1535.25,1536.00,4291,691,4982.00
05/31/2007,11:21,1536.00,1536.00,1535.25,1535.50,1191,1733,2924.00
05/31/2007,11:22,1535.50,1535.50,1535.25,1535.25,124,82,206.00
05/31/2007,11:23,1535.50,1535.50,1535.25,1535.50,175,12,187.00
05/31/2007,11:24,1535.50,1536.00,1535.25,1536.00,1139,88,1227.00
05/31/2007,11:25,1536.00,1536.00,1535.50,1535.50,571,1271,1842.00
05/31/2007,11:26,1535.50,1536.00,1535.50,1536.00,461,363,824.00
05/31/2007,11:27,1535.75,1536.00,1535.50,1535.75,62,578,640.00
05/31/2007,11:28,1535.75,1536.25,1535.75,1536.00,1617,378,1995.00
05/31/2007,11:29,1535.75,1536.00,1535.75,1535.75,487,242,729.00
05/31/2007,11:30,1536.00,1536.00,1535.75,1536.00,28,80,108.00
05/31/2007,11:31,1536.00,1536.00,1535.75,1536.00,190,71,261.00
05/31/2007,11:32,1536.00,1536.50,1535.75,1536.00,2513,2229,4742.00
05/31/2007,11:33,1535.75,1536.00,1535.25,1535.50,846,1927,2773.00
05/31/2007,11:34,1535.25,1535.50,1535.00,1535.00,222,1803,2025.00
05/31/2007,11:35,1535.00,1535.25,1535.00,1535.00,297,508,805.00
05/31/2007,11:36,1535.25,1535.25,1535.00,1535.25,123,128,251.00
05/31/2007,11:37,1535.25,1535.75,1535.25,1535.50,1356,263,1619.00
05/31/2007,11:38,1535.50,1536.00,1535.50,1535.75,621,754,1375.00
05/31/2007,11:39,1536.00,1536.00,1535.75,1535.75,400,203,603.00
05/31/2007,11:40,1535.75,1536.00,1535.50,1536.00,1104,574,1678.00
05/31/2007,11:41,1535.75,1536.00,1535.50,1535.50,11,345,356.00
05/31/2007,11:42,1535.75,1535.75,1535.25,1535.50,76,689,765.00
05/31/2007,11:43,1535.25,1536.25,1535.25,1536.00,1424,261,1685.00
05/31/2007,11:44,1536.00,1536.25,1535.75,1536.00,247,101,348.00
05/31/2007,11:45,1536.00,1536.25,1535.75,1535.75,362,327,689.00
05/31/2007,11:46,1535.75,1536.00,1535.75,1535.75,309,14,323.00
05/31/2007,11:47,1535.75,1536.00,1535.25,1535.50,29,670,699.00
05/31/2007,11:48,1535.25,1535.75,1535.25,1535.75,175,149,324.00
05/31/2007,11:49,1535.50,1535.50,1535.25,1535.50,90,146,236.00
05/31/2007,11:50,1535.75,1535.75,1535.50,1535.75,90,48,138.00
05/31/2007,11:51,1535.50,1535.75,1535.50,1535.75,35,143,178.00
05/31/2007,11:52,1535.75,1535.75,1535.50,1535.50,28,500,528.00
05/31/2007,11:53,1535.50,1535.75,1535.25,1535.50,236,337,573.00
05/31/2007,11:54,1535.75,1535.75,1534.50,1534.75,114,2100,2214.00
05/31/2007,11:55,1534.75,1535.00,1534.50,1534.75,839,466,1305.00
05/31/2007,11:56,1535.00,1535.00,1534.75,1535.00,30,106,136.00
05/31/2007,11:57,1534.75,1535.25,1534.75,1535.25,728,158,886.00
05/31/2007,11:58,1535.25,1535.50,1535.00,1535.25,682,510,1192.00
05/31/2007,11:59,1535.00,1535.50,1535.00,1535.50,186,43,229.00
05/31/2007,12:00,1535.50,1535.50,1535.00,1535.25,91,646,737.00
05/31/2007,12:01,1535.50,1535.50,1535.25,1535.50,103,25,128.00
05/31/2007,12:02,1535.50,1535.75,1535.25,1535.50,1205,36,1241.00
05/31/2007,12:03,1535.75,1535.75,1535.25,1535.50,76,543,619.00
05/31/2007,12:04,1535.50,1535.50,1535.00,1535.00,443,1234,1677.00
05/31/2007,12:05,1535.00,1535.25,1534.75,1534.75,531,1325,1856.00
05/31/2007,12:06,1534.75,1534.75,1534.50,1534.50,500,444,944.00
05/31/2007,12:07,1534.50,1534.75,1534.50,1534.75,250,65,315.00
05/31/2007,12:08,1534.75,1535.00,1534.00,1534.00,930,995,1925.00
05/31/2007,12:09,1534.25,1534.25,1533.00,1533.25,1559,5272,6831.00
05/31/2007,12:10,1533.00,1533.50,1532.75,1533.25,1670,1712,3382.00
05/31/2007,12:11,1533.25,1533.25,1532.75,1533.00,1294,401,1695.00
05/31/2007,12:12,1533.25,1533.75,1533.00,1533.50,1376,618,1994.00
05/31/2007,12:13,1533.50,1533.75,1533.25,1533.25,307,709,1016.00
05/31/2007,12:14,1533.25,1533.75,1533.00,1533.75,1249,257,1506.00
05/31/2007,12:15,1533.75,1533.75,1533.25,1533.25,232,460,692.00
05/31/2007,12:16,1533.25,1533.50,1533.25,1533.25,48,275,323.00
05/31/2007,12:17,1533.25,1533.50,1533.00,1533.00,583,1255,1838.00
05/31/2007,12:18,1533.00,1533.50,1533.00,1533.25,474,144,618.00
05/31/2007,12:19,1533.00,1533.25,1532.25,1532.50,864,2721,3585.00
05/31/2007,12:20,1532.50,1533.25,1532.25,1533.00,1571,1093,2664.00
05/31/2007,12:21,1533.25,1533.25,1532.75,1533.00,1653,1029,2682.00
05/31/2007,12:22,1533.25,1533.25,1532.50,1532.50,52,714,766.00
05/31/2007,12:23,1532.75,1533.00,1532.50,1532.75,324,629,953.00
05/31/2007,12:24,1532.75,1532.75,1532.25,1532.25,1092,987,2079.00
05/31/2007,12:25,1532.25,1532.75,1532.00,1532.25,1233,1035,2268.00
05/31/2007,12:26,1532.25,1532.25,1531.00,1531.25,1366,6711,8077.00
05/31/2007,12:27,1531.25,1531.25,1530.50,1530.50,3024,4025,7049.00
05/31/2007,12:28,1530.75,1531.50,1530.25,1531.25,4538,2948,7486.00
05/31/2007,12:29,1531.25,1531.50,1531.00,1531.00,894,461,1355.00
05/31/2007,12:30,1531.00,1531.75,1531.00,1531.50,1664,97,1761.00
05/31/2007,12:31,1531.75,1531.75,1531.00,1531.25,919,1487,2406.00
05/31/2007,12:32,1531.00,1531.25,1530.75,1531.00,1013,784,1797.00
05/31/2007,12:33,1531.00,1531.50,1530.75,1531.50,1359,1075,2434.00
05/31/2007,12:34,1531.50,1531.75,1531.00,1531.00,1444,1816,3260.00
05/31/2007,12:35,1531.00,1532.00,1531.00,1531.75,1725,95,1820.00
05/31/2007,12:36,1531.75,1532.00,1531.50,1531.75,387,245,632.00
05/31/2007,12:37,1531.50,1531.75,1531.00,1531.00,483,834,1317.00
05/31/2007,12:38,1531.00,1531.50,1530.75,1531.25,1117,2258,3375.00
05/31/2007,12:39,1531.25,1531.50,1531.25,1531.25,365,156,521.00
05/31/2007,12:40,1531.25,1531.25,1530.75,1531.25,1436,1141,2577.00
05/31/2007,12:41,1531.25,1531.75,1531.00,1531.50,1615,1423,3038.00
05/31/2007,12:42,1531.50,1531.75,1530.75,1531.00,1018,1568,2586.00
05/31/2007,12:43,1531.00,1531.50,1531.00,1531.00,362,1468,1830.00
05/31/2007,12:44,1531.25,1531.50,1531.00,1531.25,820,840,1660.00
05/31/2007,12:45,1531.50,1531.75,1531.25,1531.50,210,896,1106.00
05/31/2007,12:46,1531.25,1531.75,1531.25,1531.75,585,16,601.00
05/31/2007,12:47,1531.50,1532.00,1531.50,1532.00,1097,335,1432.00
05/31/2007,12:48,1532.00,1532.75,1531.75,1532.50,3463,1126,4589.00
05/31/2007,12:49,1532.50,1532.75,1532.25,1532.50,624,1310,1934.00
05/31/2007,12:50,1532.50,1532.75,1532.25,1532.50,517,797,1314.00
05/31/2007,12:51,1532.25,1533.00,1532.25,1533.00,1871,428,2299.00
05/31/2007,12:52,1532.75,1533.25,1532.75,1533.00,1195,553,1748.00
05/31/2007,12:53,1532.75,1533.00,1532.50,1533.00,764,1442,2206.00
05/31/2007,12:54,1532.75,1533.25,1532.75,1532.75,494,216,710.00
05/31/2007,12:55,1532.75,1533.25,1532.50,1533.00,731,784,1515.00
05/31/2007,12:56,1532.75,1533.00,1532.75,1532.75,16,61,77.00
05/31/2007,12:57,1532.75,1533.25,1532.75,1532.75,567,1025,1592.00
05/31/2007,12:58,1533.00,1533.75,1532.75,1533.50,1821,352,2173.00
05/31/2007,12:59,1533.75,1533.75,1533.25,1533.50,274,784,1058.00
05/31/2007,13:00,1533.50,1533.50,1532.75,1532.75,353,2032,2385.00
05/31/2007,13:01,1533.00,1533.25,1532.75,1533.00,1216,441,1657.00
05/31/2007,13:02,1533.00,1533.25,1532.75,1533.00,769,601,1370.00
05/31/2007,13:03,1533.00,1533.75,1533.00,1533.50,1728,442,2170.00
05/31/2007,13:04,1533.50,1533.75,1533.25,1533.50,807,1423,2230.00
05/31/2007,13:05,1533.50,1533.75,1533.25,1533.50,428,499,927.00
05/31/2007,13:06,1533.25,1533.75,1533.25,1533.50,168,582,750.00
05/31/2007,13:07,1533.50,1533.50,1532.75,1533.00,696,1343,2039.00
05/31/2007,13:08,1533.00,1534.00,1533.00,1534.00,1870,66,1936.00
05/31/2007,13:09,1534.00,1534.25,1533.50,1534.25,783,451,1234.00
05/31/2007,13:10,1534.00,1534.75,1534.00,1534.50,2506,1367,3873.00
05/31/2007,13:11,1534.50,1534.75,1534.25,1534.25,1172,442,1614.00
05/31/2007,13:12,1534.50,1534.75,1534.25,1534.50,505,396,901.00
05/31/2007,13:13,1534.50,1534.75,1534.25,1534.50,21,196,217.00
05/31/2007,13:14,1534.50,1534.50,1534.00,1534.50,403,491,894.00
05/31/2007,13:15,1534.25,1534.50,1534.00,1534.25,450,825,1275.00
05/31/2007,13:16,1534.25,1534.50,1534.00,1534.25,352,317,669.00
05/31/2007,13:17,1534.25,1534.25,1533.50,1533.50,132,2104,2236.00
05/31/2007,13:18,1533.50,1533.75,1533.50,1533.75,507,469,976.00
05/31/2007,13:19,1533.75,1534.25,1533.75,1534.00,527,131,658.00
05/31/2007,13:20,1534.00,1534.25,1533.50,1533.50,81,1143,1224.00
05/31/2007,13:21,1533.75,1533.75,1533.50,1533.75,90,77,167.00
05/31/2007,13:22,1533.75,1534.00,1533.50,1534.00,455,203,658.00
05/31/2007,13:23,1533.75,1534.75,1533.75,1534.50,1752,598,2350.00
05/31/2007,13:24,1534.50,1534.75,1534.25,1534.50,531,311,842.00
05/31/2007,13:25,1534.50,1534.75,1534.25,1534.75,1299,124,1423.00
05/31/2007,13:26,1534.75,1535.50,1534.75,1535.25,2353,1477,3830.00
05/31/2007,13:27,1535.25,1535.75,1535.00,1535.00,2285,1404,3689.00
05/31/2007,13:28,1535.25,1535.25,1535.00,1535.00,186,283,469.00
05/31/2007,13:29,1535.00,1535.25,1534.75,1534.75,645,777,1422.00
05/31/2007,13:30,1535.00,1535.00,1534.25,1534.50,421,1396,1817.00
05/31/2007,13:31,1534.75,1535.50,1534.50,1535.00,2281,476,2757.00
05/31/2007,13:32,1535.25,1535.50,1535.00,1535.50,1273,2351,3624.00
05/31/2007,13:33,1535.50,1535.75,1535.25,1535.50,534,586,1120.00
05/31/2007,13:34,1535.25,1535.50,1535.00,1535.00,73,1347,1420.00
05/31/2007,13:35,1535.00,1535.25,1534.75,1535.00,569,524,1093.00
05/31/2007,13:36,1534.75,1535.25,1534.75,1534.75,181,307,488.00
05/31/2007,13:37,1535.00,1535.00,1534.75,1535.00,500,10,510.00
05/31/2007,13:38,1534.75,1535.25,1534.75,1535.25,263,31,294.00
05/31/2007,13:39,1535.25,1535.25,1534.75,1535.00,118,267,385.00
05/31/2007,13:40,1535.00,1535.00,1534.75,1534.75,50,64,114.00
05/31/2007,13:41,1534.75,1535.00,1534.25,1534.25,303,2542,2845.00
05/31/2007,13:42,1534.50,1534.50,1534.25,1534.50,1371,11,1382.00
05/31/2007,13:43,1534.25,1534.75,1534.25,1534.75,871,414,1285.00
05/31/2007,13:44,1534.75,1535.00,1534.25,1534.50,420,656,1076.00
05/31/2007,13:45,1534.50,1534.50,1534.25,1534.25,335,110,445.00
05/31/2007,13:46,1534.50,1534.75,1534.50,1534.75,452,8,460.00
05/31/2007,13:47,1535.00,1535.00,1534.75,1534.75,128,262,390.00
05/31/2007,13:48,1534.75,1535.25,1534.75,1535.25,1082,27,1109.00
05/31/2007,13:49,1535.25,1535.25,1534.75,1534.75,32,323,355.00
05/31/2007,13:50,1535.00,1535.25,1534.75,1535.00,708,85,793.00
05/31/2007,13:51,1534.75,1535.25,1534.75,1535.25,560,138,698.00
05/31/2007,13:52,1535.00,1535.75,1535.00,1535.50,1867,352,2219.00
05/31/2007,13:53,1535.50,1535.75,1535.25,1535.50,542,856,1398.00
05/31/2007,13:54,1535.25,1535.75,1535.25,1535.50,577,388,965.00
05/31/2007,13:55,1535.50,1535.75,1535.25,1535.75,645,191,836.00
05/31/2007,13:56,1535.50,1535.75,1535.25,1535.50,403,380,783.00
05/31/2007,13:57,1535.50,1536.00,1535.25,1535.75,2646,901,3547.00
05/31/2007,13:58,1535.75,1535.75,1534.75,1535.00,423,2351,2774.00
05/31/2007,13:59,1535.00,1535.00,1534.25,1534.50,782,1238,2020.00
05/31/2007,14:00,1534.50,1534.50,1533.75,1534.00,467,4253,4720.00
05/31/2007,14:01,1534.00,1534.25,1533.75,1534.25,939,1065,2004.00
05/31/2007,14:02,1534.25,1534.50,1534.25,1534.50,295,32,327.00
05/31/2007,14:03,1534.25,1534.50,1533.75,1534.00,1064,1332,2396.00
05/31/2007,14:04,1534.00,1534.25,1533.50,1533.50,666,986,1652.00
05/31/2007,14:05,1533.50,1534.00,1533.25,1533.50,1871,1664,3535.00
05/31/2007,14:06,1533.50,1534.00,1533.50,1534.00,359,259,618.00
05/31/2007,14:07,1534.00,1534.50,1533.75,1534.00,1237,282,1519.00
05/31/2007,14:08,1534.25,1534.50,1534.00,1534.25,870,98,968.00
05/31/2007,14:09,1534.25,1534.50,1533.50,1533.50,779,2009,2788.00
05/31/2007,14:10,1533.50,1534.00,1533.25,1533.25,299,1038,1337.00
05/31/2007,14:11,1533.25,1533.75,1533.25,1533.50,1249,320,1569.00
05/31/2007,14:12,1533.75,1534.25,1533.50,1534.00,809,860,1669.00
05/31/2007,14:13,1534.25,1534.25,1533.75,1534.25,332,415,747.00
05/31/2007,14:14,1534.00,1534.50,1534.00,1534.50,525,23,548.00
05/31/2007,14:15,1534.50,1534.50,1533.75,1533.75,51,1276,1327.00
05/31/2007,14:16,1533.75,1534.25,1533.50,1534.00,1033,2041,3074.00
05/31/2007,14:17,1534.00,1534.50,1533.75,1534.00,880,1425,2305.00
05/31/2007,14:18,1534.00,1534.25,1533.75,1534.25,305,363,668.00
05/31/2007,14:19,1534.00,1534.50,1534.00,1534.25,314,662,976.00
05/31/2007,14:20,1534.00,1534.25,1533.75,1534.25,1248,376,1624.00
05/31/2007,14:21,1534.25,1534.50,1533.75,1534.00,871,913,1784.00
05/31/2007,14:22,1534.00,1534.25,1534.00,1534.00,40,56,96.00
05/31/2007,14:23,1534.00,1534.50,1534.00,1534.25,1085,161,1246.00
05/31/2007,14:24,1534.00,1534.00,1533.25,1533.75,1637,1899,3536.00
05/31/2007,14:25,1533.75,1534.00,1533.25,1533.75,1015,328,1343.00
05/31/2007,14:26,1533.75,1534.25,1533.75,1533.75,404,1173,1577.00
05/31/2007,14:27,1533.50,1534.00,1533.50,1533.75,928,418,1346.00
05/31/2007,14:28,1533.50,1534.00,1533.50,1533.75,294,325,619.00
05/31/2007,14:29,1533.75,1533.75,1532.75,1533.25,660,2242,2902.00
05/31/2007,14:30,1533.25,1533.50,1532.75,1533.25,2594,3727,6321.00
05/31/2007,14:31,1533.00,1533.50,1533.00,1533.25,724,491,1215.00
05/31/2007,14:32,1533.25,1533.50,1533.00,1533.00,1193,663,1856.00
05/31/2007,14:33,1533.25,1533.25,1532.50,1532.50,1148,3293,4441.00
05/31/2007,14:34,1532.50,1533.00,1532.50,1532.75,1306,563,1869.00
05/31/2007,14:35,1532.75,1533.25,1532.50,1532.75,731,2460,3191.00
05/31/2007,14:36,1532.75,1533.00,1532.50,1533.00,750,160,910.00
05/31/2007,14:37,1532.75,1533.25,1532.75,1533.00,669,260,929.00
05/31/2007,14:38,1533.25,1533.50,1533.00,1533.50,2526,476,3002.00
05/31/2007,14:39,1533.25,1533.50,1533.25,1533.50,416,58,474.00
05/31/2007,14:40,1533.50,1533.50,1532.75,1532.75,948,1152,2100.00
05/31/2007,14:41,1533.00,1533.00,1532.25,1532.75,1954,2848,4802.00
05/31/2007,14:42,1533.00,1533.00,1532.50,1532.50,241,563,804.00
05/31/2007,14:43,1532.50,1533.00,1532.25,1532.75,1688,1915,3603.00
05/31/2007,14:44,1532.75,1533.50,1532.75,1533.50,2215,811,3026.00
05/31/2007,14:45,1533.25,1533.50,1533.25,1533.50,132,1879,2011.00
05/31/2007,14:46,1533.25,1533.50,1533.00,1533.00,493,555,1048.00
05/31/2007,14:47,1533.00,1533.50,1533.00,1533.25,859,920,1779.00
05/31/2007,14:48,1533.25,1533.75,1533.00,1533.75,2808,266,3074.00
05/31/2007,14:49,1533.50,1534.00,1533.50,1533.75,2177,1649,3826.00
05/31/2007,14:50,1533.75,1533.75,1533.50,1533.75,1419,435,1854.00
05/31/2007,14:51,1533.50,1534.00,1533.25,1533.25,2018,1483,3501.00
05/31/2007,14:52,1533.25,1533.50,1533.00,1533.25,2531,1975,4506.00
05/31/2007,14:53,1533.50,1534.00,1533.25,1533.50,1572,2776,4348.00
05/31/2007,14:54,1533.25,1533.75,1533.25,1533.50,1805,1526,3331.00
05/31/2007,14:55,1533.50,1533.75,1533.50,1533.75,1771,1796,3567.00
05/31/2007,14:56,1533.75,1534.00,1533.50,1534.00,4317,1486,5803.00
05/31/2007,14:57,1534.00,1534.50,1533.75,1534.00,4437,4449,8886.00
05/31/2007,14:58,1534.25,1534.75,1534.00,1534.25,7148,2812,9960.00
05/31/2007,14:59,1534.25,1534.50,1533.50,1533.75,4666,15929,20595.00
05/31/2007,15:00,1533.50,1533.75,1532.50,1532.75,11849,21860,33709.00
05/31/2007,15:01,1532.75,1533.25,1532.00,1532.50,10799,14154,24953.00
05/31/2007,15:02,1532.75,1533.50,1532.50,1533.00,5640,3040,8680.00
05/31/2007,15:03,1533.00,1533.25,1532.50,1533.00,2277,3701,5978.00
05/31/2007,15:04,1533.00,1533.25,1532.75,1533.00,2898,2219,5117.00
05/31/2007,15:05,1533.25,1534.00,1533.00,1534.00,4968,459,5427.00
05/31/2007,15:06,1534.00,1534.25,1533.75,1534.00,3140,3689,6829.00
05/31/2007,15:07,1534.25,1534.50,1534.00,1534.50,3339,914,4253.00
05/31/2007,15:08,1534.50,1534.50,1534.25,1534.50,223,92,315.00
05/31/2007,15:09,1534.50,1534.50,1534.25,1534.50,583,135,718.00
05/31/2007,15:10,1534.25,1534.75,1534.25,1534.50,1835,1183,3018.00
05/31/2007,15:11,1534.50,1534.50,1534.00,1534.25,450,2514,2964.00
05/31/2007,15:12,1534.25,1534.25,1534.00,1534.25,225,2223,2448.00
05/31/2007,15:13,1534.00,1534.25,1533.75,1534.00,2293,1808,4101.00
05/31/2007,15:14,1534.00,1534.00,1533.00,1533.25,695,4499,5194.00
05/31/2007,15:15,1533.25,1533.25,1532.75,1532.75,2756,5382,8138.00
05/31/2007,15:31,1533.00,1533.25,1533.00,1533.00,419,334,753.00
05/31/2007,15:32,1533.00,1533.00,1533.00,1533.00,0,14,14.00
05/31/2007,15:33,1533.00,1533.00,1532.75,1533.00,139,358,497.00
05/31/2007,15:34,1533.00,1533.25,1533.00,1533.00,44,12,56.00
05/31/2007,15:35,1533.00,1533.00,1533.00,1533.00,0,210,210.00
05/31/2007,15:36,1533.00,1533.00,1533.00,1533.00,0,174,174.00
05/31/2007,15:37,1533.00,1533.00,1532.75,1533.00,10,37,47.00
05/31/2007,15:38,1533.00,1533.25,1533.00,1533.25,42,125,167.00
05/31/2007,15:39,1533.00,1533.00,1533.00,1533.00,0,5,5.00
05/31/2007,15:40,1533.00,1533.00,1533.00,1533.00,0,3,3.00
05/31/2007,15:41,1533.00,1533.25,1533.00,1533.25,3,10,13.00
05/31/2007,15:42,1533.25,1533.25,1533.25,1533.25,6,0,6.00
05/31/2007,15:44,1533.25,1533.25,1533.00,1533.25,175,33,208.00
05/31/2007,15:45,1533.25,1533.50,1533.25,1533.25,118,1,119.00
05/31/2007,15:46,1533.50,1533.50,1533.25,1533.50,434,27,461.00
05/31/2007,15:47,1533.75,1533.75,1533.50,1533.75,254,15,269.00
05/31/2007,15:48,1533.75,1534.25,1533.75,1533.75,339,72,411.00
05/31/2007,15:49,1533.75,1533.75,1533.75,1533.75,0,4,4.00
05/31/2007,15:50,1534.00,1534.00,1533.75,1534.00,3,90,93.00
05/31/2007,15:51,1534.00,1534.00,1533.75,1533.75,11,270,281.00
05/31/2007,15:52,1534.00,1534.00,1533.75,1533.75,1,47,48.00
05/31/2007,15:53,1533.75,1533.75,1533.75,1533.75,0,5,5.00
05/31/2007,15:54,1533.75,1533.75,1533.75,1533.75,0,54,54.00
05/31/2007,15:55,1533.75,1533.75,1533.75,1533.75,0,51,51.00
05/31/2007,15:56,1533.75,1533.75,1533.75,1533.75,0,59,59.00
05/31/2007,15:57,1533.50,1533.50,1533.50,1533.50,0,31,31.00
05/31/2007,15:58,1533.75,1533.75,1533.75,1533.75,203,0,203.00
05/31/2007,15:59,1533.75,1533.75,1533.75,1533.75,61,0,61.00
05/31/2007,16:00,1533.75,1533.75,1533.50,1533.75,452,368,820.00
05/31/2007,17:01,1534.00,1534.25,1533.75,1533.75,18,428,446.00
05/31/2007,17:02,1533.50,1533.75,1533.50,1533.75,5,183,188.00
05/31/2007,17:03,1533.75,1533.75,1533.75,1533.75,2,0,2.00
05/31/2007,17:04,1533.50,1533.50,1533.50,1533.50,0,27,27.00
05/31/2007,17:05,1533.75,1533.75,1533.50,1533.50,5,309,314.00
05/31/2007,17:06,1533.50,1533.50,1533.25,1533.50,8,18,26.00
05/31/2007,17:07,1533.50,1533.50,1533.25,1533.25,58,1,59.00
05/31/2007,17:09,1533.25,1533.25,1533.25,1533.25,0,100,100.00
05/31/2007,17:10,1533.25,1533.25,1533.25,1533.25,0,25,25.00
05/31/2007,17:11,1533.25,1533.25,1533.25,1533.25,0,51,51.00
05/31/2007,17:13,1533.50,1533.50,1533.50,1533.50,7,0,7.00
05/31/2007,17:14,1533.25,1533.25,1532.75,1533.00,8,397,405.00
05/31/2007,17:15,1533.00,1533.00,1533.00,1533.00,8,0,8.00
05/31/2007,17:17,1533.00,1533.00,1533.00,1533.00,30,0,30.00
05/31/2007,17:18,1533.00,1533.00,1533.00,1533.00,75,0,75.00
05/31/2007,17:22,1533.25,1533.25,1533.25,1533.25,294,0,294.00
05/31/2007,17:23,1533.25,1533.25,1533.25,1533.25,5,0,5.00
05/31/2007,17:26,1533.25,1533.25,1533.25,1533.25,3,0,3.00
05/31/2007,17:29,1533.25,1533.25,1533.25,1533.25,3,0,3.00
05/31/2007,17:32,1533.25,1533.50,1533.25,1533.25,21,45,66.00
05/31/2007,17:33,1533.25,1533.25,1533.25,1533.25,0,111,111.00
05/31/2007,17:37,1533.50,1533.50,1533.50,1533.50,5,0,5.00
05/31/2007,17:40,1533.25,1533.25,1533.25,1533.25,0,1,1.00
05/31/2007,17:44,1533.50,1533.50,1533.50,1533.50,6,0,6.00
05/31/2007,17:45,1533.25,1533.50,1533.25,1533.50,1,2,3.00
05/31/2007,17:47,1533.50,1533.50,1533.50,1533.50,10,0,10.00
05/31/2007,17:48,1533.50,1533.50,1533.50,1533.50,1,0,1.00
05/31/2007,17:49,1533.25,1533.25,1533.25,1533.25,0,1,1.00
05/31/2007,17:54,1533.50,1533.50,1533.50,1533.50,5,0,5.00
05/31/2007,17:55,1533.50,1533.50,1533.50,1533.50,2,0,2.00
05/31/2007,18:00,1533.25,1533.25,1533.25,1533.25,0,2,2.00
05/31/2007,18:01,1533.25,1533.25,1533.25,1533.25,0,1,1.00
05/31/2007,18:03,1533.25,1533.25,1533.25,1533.25,0,2,2.00
05/31/2007,18:08,1533.50,1533.50,1533.25,1533.50,16,4,20.00
05/31/2007,18:09,1533.50,1533.50,1533.50,1533.50,3,0,3.00
05/31/2007,18:12,1533.50,1533.50,1533.50,1533.50,54,0,54.00
05/31/2007,18:13,1533.50,1533.50,1533.50,1533.50,2,0,2.00
05/31/2007,18:15,1533.50,1533.50,1533.50,1533.50,10,0,10.00
05/31/2007,18:16,1533.50,1533.50,1533.50,1533.50,7,0,7.00
05/31/2007,18:18,1533.50,1533.50,1533.50,1533.50,1,0,1.00
05/31/2007,18:21,1533.50,1533.50,1533.50,1533.50,1,0,1.00
05/31/2007,18:23,1533.50,1533.50,1533.50,1533.50,5,0,5.00
05/31/2007,18:28,1533.25,1533.50,1533.25,1533.50,2,2,4.00
05/31/2007,18:33,1533.25,1533.50,1533.25,1533.50,2,1,3.00
05/31/2007,18:38,1533.50,1533.50,1533.50,1533.50,2,0,2.00
05/31/2007,18:39,1533.50,1533.50,1533.50,1533.50,3,0,3.00
05/31/2007,18:41,1533.50,1533.50,1533.50,1533.50,11,0,11.00
05/31/2007,18:47,1533.75,1533.75,1533.75,1533.75,145,0,145.00
05/31/2007,18:48,1533.75,1533.75,1533.75,1533.75,1,0,1.00
05/31/2007,18:49,1533.75,1533.75,1533.75,1533.75,45,0,45.00
05/31/2007,18:51,1533.75,1533.75,1533.50,1533.75,11,1,12.00
05/31/2007,18:52,1533.75,1533.75,1533.75,1533.75,8,0,8.00
05/31/2007,18:54,1533.50,1533.50,1533.50,1533.50,0,6,6.00
05/31/2007,18:57,1533.75,1533.75,1533.75,1533.75,5,0,5.00
05/31/2007,18:58,1533.75,1533.75,1533.75,1533.75,2,0,2.00
05/31/2007,19:00,1533.50,1533.50,1533.50,1533.50,0,100,100.00
05/31/2007,19:01,1533.75,1534.00,1533.50,1533.75,81,155,236.00
05/31/2007,19:02,1533.50,1534.00,1533.50,1533.75,21,83,104.00
05/31/2007,19:03,1533.75,1534.00,1533.75,1533.75,1,114,115.00
05/31/2007,19:04,1533.50,1533.50,1533.50,1533.50,0,260,260.00
05/31/2007,19:05,1533.50,1533.50,1533.50,1533.50,0,106,106.00
05/31/2007,19:06,1533.75,1533.75,1533.75,1533.75,1,0,1.00
05/31/2007,19:07,1533.50,1533.50,1533.50,1533.50,0,103,103.00
05/31/2007,19:08,1533.25,1533.50,1533.25,1533.50,31,174,205.00
05/31/2007,19:09,1533.50,1533.50,1533.50,1533.50,80,0,80.00
05/31/2007,19:10,1533.50,1533.50,1533.50,1533.50,240,0,240.00
05/31/2007,19:11,1533.50,1533.50,1533.50,1533.50,82,0,82.00
05/31/2007,19:12,1533.50,1533.50,1533.50,1533.50,20,0,20.00
05/31/2007,19:13,1533.50,1533.50,1533.50,1533.50,24,0,24.00
05/31/2007,19:14,1533.25,1533.25,1533.25,1533.25,0,5,5.00
05/31/2007,19:15,1533.25,1533.25,1533.25,1533.25,0,1,1.00
05/31/2007,19:16,1533.25,1533.25,1533.25,1533.25,0,2,2.00
05/31/2007,19:20,1533.50,1533.50,1533.50,1533.50,131,0,131.00
05/31/2007,19:21,1533.50,1533.50,1533.50,1533.50,50,0,50.00
05/31/2007,19:22,1533.50,1533.50,1533.50,1533.50,10,0,10.00
05/31/2007,19:24,1533.50,1533.50,1533.50,1533.50,5,0,5.00
05/31/2007,19:25,1533.50,1533.50,1533.50,1533.50,1,0,1.00
05/31/2007,19:26,1533.75,1533.75,1533.75,1533.75,18,0,18.00
05/31/2007,19:27,1533.75,1533.75,1533.50,1533.50,1,1,2.00
05/31/2007,19:28,1533.75,1533.75,1533.75,1533.75,6,0,6.00
05/31/2007,19:31,1533.50,1533.50,1533.50,1533.50,0,78,78.00
05/31/2007,19:32,1533.50,1533.50,1533.50,1533.50,0,400,400.00
05/31/2007,19:34,1533.25,1533.25,1533.25,1533.25,0,2,2.00
05/31/2007,19:35,1533.50,1533.50,1533.50,1533.50,4,0,4.00
05/31/2007,19:36,1533.50,1533.75,1533.50,1533.75,290,0,290.00
05/31/2007,19:39,1534.00,1534.00,1534.00,1534.00,221,0,221.00
05/31/2007,19:41,1534.00,1534.00,1534.00,1534.00,10,0,10.00
05/31/2007,19:42,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,19:43,1534.00,1534.00,1534.00,1534.00,8,0,8.00
05/31/2007,19:44,1534.25,1534.25,1534.00,1534.00,4,50,54.00
05/31/2007,19:47,1534.00,1534.00,1534.00,1534.00,0,53,53.00
05/31/2007,19:53,1534.00,1534.25,1534.00,1534.25,1,80,81.00
05/31/2007,19:54,1534.00,1534.00,1534.00,1534.00,0,4,4.00
05/31/2007,19:55,1534.25,1534.25,1534.25,1534.25,143,0,143.00
05/31/2007,19:57,1534.25,1534.25,1534.25,1534.25,5,0,5.00
05/31/2007,20:00,1534.00,1534.00,1534.00,1534.00,0,40,40.00
05/31/2007,20:01,1534.00,1534.00,1533.75,1533.75,0,7,7.00
05/31/2007,20:08,1534.00,1534.00,1534.00,1534.00,22,0,22.00
05/31/2007,20:12,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,20:13,1533.75,1533.75,1533.75,1533.75,0,20,20.00
05/31/2007,20:14,1533.75,1533.75,1533.75,1533.75,0,10,10.00
05/31/2007,20:16,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,20:17,1533.75,1533.75,1533.75,1533.75,0,2,2.00
05/31/2007,20:18,1533.75,1534.00,1533.75,1534.00,25,25,50.00
05/31/2007,20:22,1533.75,1533.75,1533.75,1533.75,0,1,1.00
05/31/2007,20:25,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,20:26,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,20:28,1533.75,1533.75,1533.75,1533.75,0,2,2.00
05/31/2007,20:31,1533.75,1533.75,1533.75,1533.75,0,2,2.00
05/31/2007,20:32,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,20:33,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,20:35,1534.00,1534.00,1533.75,1533.75,2,17,19.00
05/31/2007,20:37,1534.00,1534.00,1533.75,1533.75,66,5,71.00
05/31/2007,20:38,1533.75,1533.75,1533.75,1533.75,0,1,1.00
05/31/2007,20:45,1533.75,1533.75,1533.75,1533.75,0,15,15.00
05/31/2007,20:49,1533.75,1533.75,1533.75,1533.75,0,10,10.00
05/31/2007,20:50,1534.00,1534.00,1533.75,1533.75,2,1,3.00
05/31/2007,20:51,1534.00,1534.00,1534.00,1534.00,3,0,3.00
05/31/2007,21:01,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,21:07,1534.00,1534.00,1534.00,1534.00,19,0,19.00
05/31/2007,21:09,1534.00,1534.00,1534.00,1534.00,1,0,1.00
05/31/2007,21:10,1534.00,1534.00,1534.00,1534.00,50,0,50.00
05/31/2007,21:11,1534.00,1534.00,1534.00,1534.00,34,0,34.00
05/31/2007,21:12,1534.00,1534.25,1534.00,1534.25,12,0,12.00
05/31/2007,21:14,1534.00,1534.00,1534.00,1534.00,0,3,3.00
05/31/2007,21:16,1534.00,1534.00,1534.00,1534.00,0,2,2.00
05/31/2007,21:20,1534.25,1534.25,1534.25,1534.25,17,0,17.00
05/31/2007,21:22,1534.00,1534.00,1534.00,1534.00,0,1,1.00
05/31/2007,21:27,1534.25,1534.25,1534.25,1534.25,7,0,7.00
05/31/2007,21:28,1534.25,1534.25,1534.25,1534.25,2,0,2.00
05/31/2007,21:29,1534.25,1534.25,1534.25,1534.25,9,0,9.00
05/31/2007,21:31,1534.00,1534.25,1534.00,1534.25,5,1,6.00
05/31/2007,21:32,1534.00,1534.25,1534.00,1534.00,2,51,53.00
05/31/2007,21:33,1534.00,1534.25,1534.00,1534.25,11,2,13.00
05/31/2007,21:35,1534.00,1534.00,1534.00,1534.00,0,20,20.00
05/31/2007,21:36,1534.00,1534.00,1534.00,1534.00,0,5,5.00
05/31/2007,21:42,1534.00,1534.00,1534.00,1534.00,0,3,3.00
05/31/2007,21:43,1534.00,1534.00,1534.00,1534.00,0,1,1.00
05/31/2007,21:44,1534.00,1534.00,1534.00,1534.00,0,9,9.00
05/31/2007,21:46,1534.25,1534.25,1534.25,1534.25,1,0,1.00
05/31/2007,21:48,1534.00,1534.00,1534.00,1534.00,0,51,51.00
05/31/2007,21:57,1534.00,1534.00,1534.00,1534.00,0,1,1.00
05/31/2007,22:02,1534.25,1534.25,1534.25,1534.25,36,0,36.00
05/31/2007,22:04,1534.25,1534.25,1534.25,1534.25,6,0,6.00
05/31/2007,22:06,1534.25,1534.25,1534.25,1534.25,4,0,4.00
05/31/2007,22:08,1534.25,1534.25,1534.25,1534.25,5,0,5.00
05/31/2007,22:13,1534.25,1534.25,1534.25,1534.25,1,0,1.00
05/31/2007,22:14,1534.25,1534.50,1534.25,1534.50,52,0,52.00
05/31/2007,22:17,1534.25,1534.25,1534.25,1534.25,0,21,21.00
05/31/2007,22:18,1534.25,1534.75,1534.25,1534.50,181,120,301.00
05/31/2007,22:19,1534.75,1534.75,1534.50,1534.50,455,25,480.00
05/31/2007,22:20,1534.75,1535.75,1534.75,1535.50,970,72,1042.00
05/31/2007,22:21,1535.50,1535.50,1535.25,1535.50,25,17,42.00
05/31/2007,22:22,1535.25,1535.25,1535.25,1535.25,0,7,7.00
05/31/2007,22:23,1535.50,1535.50,1535.50,1535.50,7,0,7.00
05/31/2007,22:24,1535.50,1535.50,1535.50,1535.50,1,0,1.00
05/31/2007,22:25,1535.25,1535.75,1535.25,1535.75,87,1,88.00
05/31/2007,22:26,1535.50,1535.50,1535.50,1535.50,0,1,1.00
05/31/2007,22:28,1535.25,1535.50,1535.25,1535.50,1,1,2.00
05/31/2007,22:29,1535.25,1535.25,1535.25,1535.25,0,4,4.00
05/31/2007,22:30,1535.25,1535.25,1535.25,1535.25,0,13,13.00
05/31/2007,22:31,1535.25,1535.25,1535.25,1535.25,0,46,46.00
05/31/2007,22:32,1535.25,1535.25,1535.25,1535.25,0,12,12.00
05/31/2007,22:33,1535.25,1535.25,1535.25,1535.25,0,1,1.00
05/31/2007,22:34,1535.25,1535.25,1535.25,1535.25,0,38,38.00
05/31/2007,22:35,1535.25,1535.25,1535.25,1535.25,0,2,2.00
05/31/2007,22:37,1535.50,1535.50,1535.50,1535.50,2,0,2.00
05/31/2007,22:39,1535.25,1535.25,1535.25,1535.25,0,1,1.00
05/31/2007,22:40,1535.25,1535.25,1535.00,1535.25,5,6,11.00
05/31/2007,22:41,1535.25,1535.25,1535.25,1535.25,1,0,1.00
05/31/2007,22:42,1535.50,1535.50,1535.50,1535.50,1,0,1.00
05/31/2007,22:44,1535.25,1535.25,1535.25,1535.25,0,4,4.00
05/31/2007,22:46,1535.25,1535.25,1535.25,1535.25,0,13,13.00
05/31/2007,22:47,1535.25,1535.25,1535.25,1535.25,0,27,27.00
05/31/2007,22:48,1535.50,1535.50,1535.50,1535.50,3,0,3.00
05/31/2007,22:50,1535.50,1535.50,1535.50,1535.50,4,0,4.00
05/31/2007,22:51,1535.50,1535.50,1535.25,1535.25,4,1,5.00
05/31/2007,22:53,1535.50,1535.50,1535.25,1535.25,4,1,5.00
05/31/2007,22:54,1535.25,1535.25,1535.25,1535.25,0,23,23.00
05/31/2007,22:55,1535.25,1535.25,1535.25,1535.25,0,5,5.00
05/31/2007,22:56,1535.25,1535.25,1535.25,1535.25,0,5,5.00
05/31/2007,22:57,1535.25,1535.25,1535.25,1535.25,0,4,4.00
05/31/2007,22:58,1535.25,1535.25,1535.25,1535.25,0,1,1.00
05/31/2007,23:01,1535.25,1535.25,1535.25,1535.25,0,27,27.00
05/31/2007,23:02,1535.25,1535.25,1535.25,1535.25,0,3,3.00
05/31/2007,23:03,1535.25,1535.25,1535.25,1535.25,0,15,15.00
05/31/2007,23:04,1535.25,1535.50,1535.25,1535.50,2,12,14.00
05/31/2007,23:05,1535.00,1535.00,1535.00,1535.00,0,11,11.00
05/31/2007,23:06,1535.25,1535.25,1535.25,1535.25,2,0,2.00
05/31/2007,23:07,1535.25,1535.25,1535.25,1535.25,15,0,15.00
05/31/2007,23:08,1535.25,1535.25,1535.25,1535.25,18,0,18.00
05/31/2007,23:09,1535.25,1535.50,1535.25,1535.50,15,0,15.00
05/31/2007,23:10,1535.25,1535.25,1535.25,1535.25,0,16,16.00
05/31/2007,23:12,1535.25,1535.50,1535.25,1535.50,13,14,27.00
05/31/2007,23:14,1535.25,1535.25,1535.25,1535.25,0,115,115.00
05/31/2007,23:15,1535.00,1535.00,1535.00,1535.00,0,2,2.00
05/31/2007,23:16,1535.00,1535.00,1535.00,1535.00,0,16,16.00
05/31/2007,23:17,1535.00,1535.00,1534.75,1534.75,0,93,93.00
05/31/2007,23:18,1535.00,1535.00,1535.00,1535.00,21,0,21.00
05/31/2007,23:20,1535.00,1535.00,1535.00,1535.00,1,0,1.00
05/31/2007,23:23,1535.25,1535.25,1535.25,1535.25,1,0,1.00
05/31/2007,23:24,1535.25,1535.25,1535.25,1535.25,4,0,4.00
05/31/2007,23:25,1535.00,1535.00,1535.00,1535.00,0,1,1.00
05/31/2007,23:28,1535.00,1535.00,1535.00,1535.00,0,1,1.00
05/31/2007,23:29,1535.25,1535.25,1535.25,1535.25,81,0,81.00
05/31/2007,23:30,1535.25,1535.25,1535.25,1535.25,250,0,250.00
05/31/2007,23:34,1535.25,1535.25,1535.25,1535.25,1,0,1.00
05/31/2007,23:35,1535.25,1535.25,1535.25,1535.25,2,0,2.00
05/31/2007,23:38,1535.25,1535.25,1535.25,1535.25,3,0,3.00
05/31/2007,23:41,1535.25,1535.25,1535.25,1535.25,5,0,5.00
05/31/2007,23:42,1535.25,1535.25,1535.25,1535.25,1,0,1.00
05/31/2007,23:44,1535.25,1535.25,1535.00,1535.00,201,1,202.00
05/31/2007,23:47,1535.00,1535.00,1535.00,1535.00,0,2,2.00
05/31/2007,23:48,1535.25,1535.25,1535.25,1535.25,5,0,5.00
05/31/2007,23:50,1535.25,1535.25,1535.25,1535.25,28,0,28.00
05/31/2007,23:51,1535.25,1535.25,1535.25,1535.25,20,0,20.00
05/31/2007,23:52,1535.25,1535.25,1535.25,1535.25,2,0,2.00
05/31/2007,23:55,1535.25,1535.25,1535.25,1535.25,1,0,1.00
05/31/2007,23:56,1535.00,1535.25,1535.00,1535.25,25,50,75.00
05/31/2007,23:58,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,00:00,1535.00,1535.00,1535.00,1535.00,0,4,4.00
06/01/2007,00:01,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,00:02,1535.25,1535.25,1535.25,1535.25,45,0,45.00
06/01/2007,00:03,1535.25,1535.25,1535.25,1535.25,45,0,45.00
06/01/2007,00:06,1535.25,1535.50,1535.25,1535.50,25,0,25.00
06/01/2007,00:07,1535.25,1535.50,1535.00,1535.00,2,16,18.00
06/01/2007,00:11,1535.25,1535.25,1535.25,1535.25,10,0,10.00
06/01/2007,00:16,1535.25,1535.25,1535.25,1535.25,25,0,25.00
06/01/2007,00:18,1535.25,1535.25,1535.25,1535.25,6,0,6.00
06/01/2007,00:19,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,00:26,1535.25,1535.25,1535.25,1535.25,25,0,25.00
06/01/2007,00:30,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,00:33,1535.25,1535.25,1535.25,1535.25,10,0,10.00
06/01/2007,00:35,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,00:36,1535.25,1535.25,1535.25,1535.25,25,0,25.00
06/01/2007,00:38,1535.00,1535.00,1535.00,1535.00,0,2,2.00
06/01/2007,00:42,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,00:44,1535.25,1535.25,1535.25,1535.25,3,0,3.00
06/01/2007,00:45,1535.00,1535.00,1535.00,1535.00,0,1,1.00
06/01/2007,00:46,1535.25,1535.25,1535.25,1535.25,25,0,25.00
06/01/2007,00:48,1535.00,1535.00,1535.00,1535.00,0,69,69.00
06/01/2007,00:49,1535.00,1535.00,1535.00,1535.00,0,72,72.00
06/01/2007,00:50,1535.00,1535.00,1535.00,1535.00,0,1,1.00
06/01/2007,00:51,1535.00,1535.00,1535.00,1535.00,0,3,3.00
06/01/2007,00:52,1535.00,1535.25,1535.00,1535.25,2,6,8.00
06/01/2007,00:53,1535.00,1535.00,1535.00,1535.00,0,3,3.00
06/01/2007,00:54,1535.00,1535.00,1535.00,1535.00,0,94,94.00
06/01/2007,00:55,1535.00,1535.00,1535.00,1535.00,0,53,53.00
06/01/2007,00:56,1535.00,1535.00,1535.00,1535.00,0,38,38.00
06/01/2007,00:57,1535.25,1535.25,1535.25,1535.25,132,0,132.00
06/01/2007,00:59,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,01:00,1535.50,1535.50,1535.25,1535.25,253,15,268.00
06/01/2007,01:01,1535.25,1535.75,1535.25,1535.50,165,54,219.00
06/01/2007,01:02,1535.50,1535.75,1535.50,1535.75,73,36,109.00
06/01/2007,01:03,1535.50,1535.50,1535.50,1535.50,0,14,14.00
06/01/2007,01:04,1535.50,1535.75,1535.50,1535.75,1,1,2.00
06/01/2007,01:05,1535.50,1535.50,1535.50,1535.50,0,1,1.00
06/01/2007,01:06,1535.75,1535.75,1535.50,1535.75,154,1,155.00
06/01/2007,01:08,1535.50,1535.50,1535.50,1535.50,0,28,28.00
06/01/2007,01:09,1535.50,1535.75,1535.50,1535.75,1,36,37.00
06/01/2007,01:10,1535.75,1535.75,1535.50,1535.50,3,29,32.00
06/01/2007,01:11,1535.50,1535.75,1535.50,1535.75,456,4,460.00
06/01/2007,01:12,1535.75,1536.00,1535.50,1535.75,39,42,81.00
06/01/2007,01:13,1535.75,1536.00,1535.50,1535.75,469,25,494.00
06/01/2007,01:14,1535.75,1535.75,1535.75,1535.75,0,13,13.00
06/01/2007,01:16,1535.75,1535.75,1535.75,1535.75,0,2,2.00
06/01/2007,01:17,1535.75,1535.75,1535.75,1535.75,0,1,1.00
06/01/2007,01:19,1535.50,1535.50,1535.50,1535.50,0,6,6.00
06/01/2007,01:20,1535.75,1535.75,1535.50,1535.50,50,1,51.00
06/01/2007,01:21,1535.75,1535.75,1535.75,1535.75,2,0,2.00
06/01/2007,01:23,1535.50,1535.75,1535.50,1535.75,42,133,175.00
06/01/2007,01:24,1535.75,1535.75,1535.75,1535.75,35,0,35.00
06/01/2007,01:25,1535.75,1536.00,1535.75,1535.75,16,10,26.00
06/01/2007,01:26,1535.75,1535.75,1535.50,1535.50,0,52,52.00
06/01/2007,01:27,1535.50,1535.75,1535.50,1535.75,25,1,26.00
06/01/2007,01:29,1535.50,1535.50,1535.50,1535.50,0,11,11.00
06/01/2007,01:30,1535.50,1535.50,1535.50,1535.50,0,1,1.00
06/01/2007,01:32,1535.50,1535.50,1535.50,1535.50,0,1,1.00
06/01/2007,01:33,1535.50,1535.75,1535.50,1535.75,8,12,20.00
06/01/2007,01:34,1535.50,1535.75,1535.50,1535.75,4,3,7.00
06/01/2007,01:35,1535.75,1535.75,1535.75,1535.75,9,0,9.00
06/01/2007,01:36,1535.75,1536.00,1535.75,1535.75,69,5,74.00
06/01/2007,01:37,1535.75,1535.75,1535.75,1535.75,0,50,50.00
06/01/2007,01:38,1535.75,1535.75,1535.75,1535.75,0,41,41.00
06/01/2007,01:39,1535.75,1535.75,1535.75,1535.75,0,53,53.00
06/01/2007,01:40,1535.50,1535.75,1535.50,1535.50,1,183,184.00
06/01/2007,01:41,1535.50,1535.50,1535.50,1535.50,0,6,6.00
06/01/2007,01:42,1535.50,1535.50,1535.50,1535.50,0,23,23.00
06/01/2007,01:43,1535.50,1535.50,1535.50,1535.50,0,17,17.00
06/01/2007,01:44,1535.50,1535.50,1535.50,1535.50,0,1,1.00
06/01/2007,01:45,1535.50,1535.50,1535.50,1535.50,0,10,10.00
06/01/2007,01:46,1535.50,1535.50,1535.50,1535.50,0,28,28.00
06/01/2007,01:47,1535.50,1535.50,1535.25,1535.25,0,26,26.00
06/01/2007,01:48,1535.25,1535.25,1534.75,1535.00,18,193,211.00
06/01/2007,01:49,1535.00,1535.00,1534.75,1535.00,36,10,46.00
06/01/2007,01:50,1535.25,1535.25,1535.25,1535.25,93,0,93.00
06/01/2007,01:51,1535.25,1535.25,1535.25,1535.25,13,0,13.00
06/01/2007,01:53,1535.25,1535.25,1535.25,1535.25,13,0,13.00
06/01/2007,01:55,1535.25,1535.25,1535.25,1535.25,5,0,5.00
06/01/2007,01:56,1535.50,1535.50,1535.50,1535.50,25,0,25.00
06/01/2007,01:58,1535.25,1535.25,1535.00,1535.00,0,59,59.00
06/01/2007,01:59,1535.00,1535.25,1535.00,1535.25,4,3,7.00
06/01/2007,02:00,1535.25,1535.25,1535.00,1535.00,9,2,11.00
06/01/2007,02:01,1535.00,1535.25,1535.00,1535.00,11,194,205.00
06/01/2007,02:02,1535.00,1535.00,1535.00,1535.00,0,58,58.00
06/01/2007,02:03,1535.00,1535.25,1535.00,1535.25,13,17,30.00
06/01/2007,02:04,1535.00,1535.50,1535.00,1535.50,499,30,529.00
06/01/2007,02:05,1535.75,1536.00,1535.50,1535.75,335,158,493.00
06/01/2007,02:06,1535.75,1535.75,1535.50,1535.75,10,82,92.00
06/01/2007,02:07,1535.75,1536.00,1535.75,1536.00,442,2,444.00
06/01/2007,02:08,1536.00,1536.00,1535.75,1535.75,5,149,154.00
06/01/2007,02:09,1535.75,1535.75,1535.75,1535.75,0,19,19.00
06/01/2007,02:10,1535.50,1535.50,1535.50,1535.50,0,11,11.00
06/01/2007,02:11,1535.75,1536.00,1535.50,1535.50,115,22,137.00
06/01/2007,02:12,1535.75,1535.75,1535.50,1535.50,28,10,38.00
06/01/2007,02:13,1535.50,1535.75,1535.50,1535.75,26,10,36.00
06/01/2007,02:14,1535.50,1535.50,1535.50,1535.50,0,82,82.00
06/01/2007,02:15,1535.50,1535.50,1535.25,1535.25,36,20,56.00
06/01/2007,02:16,1535.50,1535.50,1535.50,1535.50,23,0,23.00
06/01/2007,02:17,1535.50,1535.50,1535.25,1535.25,50,97,147.00
06/01/2007,02:18,1535.25,1535.25,1535.25,1535.25,0,15,15.00
06/01/2007,02:19,1535.25,1535.50,1535.25,1535.50,20,91,111.00
06/01/2007,02:20,1535.50,1535.50,1535.50,1535.50,33,0,33.00
06/01/2007,02:21,1535.75,1535.75,1535.75,1535.75,13,0,13.00
06/01/2007,02:22,1535.75,1535.75,1535.50,1535.75,37,9,46.00
06/01/2007,02:23,1535.50,1535.50,1535.25,1535.25,0,175,175.00
06/01/2007,02:24,1535.25,1535.25,1535.00,1535.25,16,8,24.00
06/01/2007,02:25,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,02:26,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/01/2007,02:27,1535.50,1535.50,1535.50,1535.50,1,0,1.00
06/01/2007,02:29,1535.25,1535.50,1535.25,1535.50,1,11,12.00
06/01/2007,02:30,1535.50,1535.75,1535.50,1535.50,180,58,238.00
06/01/2007,02:31,1535.50,1535.50,1535.25,1535.25,0,165,165.00
06/01/2007,02:34,1535.25,1535.25,1535.25,1535.25,0,111,111.00
06/01/2007,02:35,1535.00,1535.25,1535.00,1535.25,77,1,78.00
06/01/2007,02:36,1535.50,1535.50,1535.25,1535.50,105,5,110.00
06/01/2007,02:37,1535.50,1535.50,1535.50,1535.50,1,0,1.00
06/01/2007,02:38,1535.50,1535.75,1535.50,1535.75,90,0,90.00
06/01/2007,02:39,1535.75,1535.75,1535.75,1535.75,61,0,61.00
06/01/2007,02:40,1535.75,1536.00,1535.75,1535.75,178,10,188.00
06/01/2007,02:41,1535.75,1536.00,1535.75,1535.75,75,21,96.00
06/01/2007,02:42,1535.75,1536.00,1535.50,1536.00,39,70,109.00
06/01/2007,02:43,1536.00,1536.00,1536.00,1536.00,192,0,192.00
06/01/2007,02:44,1536.00,1536.25,1536.00,1536.00,190,58,248.00
06/01/2007,02:45,1536.25,1536.25,1536.00,1536.00,2,17,19.00
06/01/2007,02:46,1536.25,1536.25,1536.00,1536.00,1,176,177.00
06/01/2007,02:47,1536.00,1536.00,1536.00,1536.00,0,15,15.00
06/01/2007,02:48,1536.00,1536.00,1536.00,1536.00,0,10,10.00
06/01/2007,02:49,1535.75,1536.00,1535.75,1536.00,1,1,2.00
06/01/2007,02:51,1536.00,1536.00,1536.00,1536.00,110,0,110.00
06/01/2007,02:52,1535.75,1535.75,1535.75,1535.75,0,80,80.00
06/01/2007,02:53,1536.00,1536.00,1536.00,1536.00,1,0,1.00
06/01/2007,02:54,1536.00,1536.00,1536.00,1536.00,129,0,129.00
06/01/2007,02:55,1536.00,1536.00,1536.00,1536.00,57,0,57.00
06/01/2007,02:56,1536.00,1536.00,1536.00,1536.00,23,0,23.00
06/01/2007,03:02,1535.75,1535.75,1535.75,1535.75,0,38,38.00
06/01/2007,03:03,1536.00,1536.00,1536.00,1536.00,4,0,4.00
06/01/2007,03:04,1535.75,1535.75,1535.75,1535.75,0,16,16.00
06/01/2007,03:05,1535.75,1535.75,1535.75,1535.75,0,2,2.00
06/01/2007,03:06,1535.75,1535.75,1535.75,1535.75,0,12,12.00
06/01/2007,03:07,1535.75,1535.75,1535.75,1535.75,0,1,1.00
06/01/2007,03:09,1535.75,1535.75,1535.75,1535.75,0,35,35.00
06/01/2007,03:10,1535.50,1535.75,1535.50,1535.50,1,50,51.00
06/01/2007,03:11,1535.50,1535.50,1535.50,1535.50,0,6,6.00
06/01/2007,03:13,1535.75,1535.75,1535.75,1535.75,117,0,117.00
06/01/2007,03:15,1536.00,1536.00,1536.00,1536.00,25,0,25.00
06/01/2007,03:16,1536.00,1536.00,1536.00,1536.00,10,0,10.00
06/01/2007,03:18,1536.00,1536.00,1536.00,1536.00,43,0,43.00
06/01/2007,03:19,1536.00,1536.00,1536.00,1536.00,75,0,75.00
06/01/2007,03:20,1536.00,1536.00,1536.00,1536.00,31,0,31.00
06/01/2007,03:21,1536.00,1536.00,1536.00,1536.00,64,0,64.00
06/01/2007,03:23,1536.00,1536.00,1536.00,1536.00,1,0,1.00
06/01/2007,03:24,1536.00,1536.00,1536.00,1536.00,2,0,2.00
06/01/2007,03:25,1536.00,1536.00,1536.00,1536.00,2,0,2.00
06/01/2007,03:26,1536.00,1536.00,1536.00,1536.00,15,0,15.00
06/01/2007,03:27,1536.00,1536.00,1536.00,1536.00,8,0,8.00
06/01/2007,03:28,1536.25,1536.25,1536.00,1536.00,5,27,32.00
06/01/2007,03:29,1536.00,1536.00,1536.00,1536.00,0,123,123.00
06/01/2007,03:30,1535.75,1536.00,1535.75,1536.00,1,1,2.00
06/01/2007,03:31,1535.75,1535.75,1535.75,1535.75,0,1,1.00
06/01/2007,03:32,1536.00,1536.00,1535.75,1535.75,2,100,102.00
06/01/2007,03:35,1535.75,1535.75,1535.75,1535.75,0,66,66.00
06/01/2007,03:36,1535.75,1536.00,1535.75,1536.00,51,1,52.00
06/01/2007,03:37,1535.75,1535.75,1535.75,1535.75,0,9,9.00
06/01/2007,03:38,1536.00,1536.00,1536.00,1536.00,291,0,291.00
06/01/2007,03:39,1535.75,1536.00,1535.75,1536.00,16,100,116.00
06/01/2007,03:40,1536.00,1536.00,1535.75,1535.75,1,1,2.00
06/01/2007,03:41,1536.00,1536.00,1535.75,1535.75,1,102,103.00
06/01/2007,03:42,1536.00,1536.00,1536.00,1536.00,1,0,1.00
06/01/2007,03:43,1535.75,1535.75,1535.75,1535.75,0,40,40.00
06/01/2007,03:45,1536.00,1536.25,1536.00,1536.25,190,0,190.00
06/01/2007,03:46,1536.25,1536.25,1536.00,1536.25,116,1,117.00
06/01/2007,03:47,1536.25,1536.25,1536.25,1536.25,24,0,24.00
06/01/2007,03:48,1536.25,1536.50,1536.00,1536.25,192,10,202.00
06/01/2007,03:50,1536.25,1536.25,1536.25,1536.25,124,0,124.00
06/01/2007,03:51,1536.25,1536.25,1536.00,1536.00,128,65,193.00
06/01/2007,03:52,1536.25,1536.25,1536.25,1536.25,5,0,5.00
06/01/2007,03:54,1536.25,1536.25,1536.00,1536.00,2,1,3.00
06/01/2007,03:55,1536.25,1536.25,1536.25,1536.25,2,0,2.00
06/01/2007,03:56,1536.00,1536.00,1536.00,1536.00,0,1,1.00
06/01/2007,03:57,1536.25,1536.25,1536.25,1536.25,128,0,128.00
06/01/2007,03:58,1536.25,1536.25,1536.25,1536.25,57,0,57.00
06/01/2007,03:59,1536.25,1536.25,1536.25,1536.25,50,0,50.00
06/01/2007,04:00,1536.00,1536.00,1536.00,1536.00,0,100,100.00
06/01/2007,04:01,1536.00,1536.25,1536.00,1536.25,41,8,49.00
06/01/2007,04:02,1536.25,1536.25,1536.25,1536.25,5,0,5.00
06/01/2007,04:03,1536.25,1536.25,1536.00,1536.00,1,2,3.00
06/01/2007,04:04,1536.00,1536.25,1536.00,1536.25,131,1,132.00
06/01/2007,04:05,1536.25,1536.25,1536.25,1536.25,11,0,11.00
06/01/2007,04:06,1536.25,1536.25,1536.25,1536.25,580,0,580.00
06/01/2007,04:07,1536.25,1536.25,1536.00,1536.00,151,9,160.00
06/01/2007,04:08,1536.25,1536.50,1536.25,1536.50,83,0,83.00
06/01/2007,04:09,1536.50,1536.75,1536.50,1536.75,843,2,845.00
06/01/2007,04:10,1536.50,1536.50,1536.50,1536.50,0,59,59.00
06/01/2007,04:11,1536.75,1536.75,1536.75,1536.75,112,0,112.00
06/01/2007,04:12,1536.75,1537.00,1536.75,1537.00,276,0,276.00
06/01/2007,04:13,1537.00,1537.00,1537.00,1537.00,11,0,11.00
06/01/2007,04:14,1536.75,1537.00,1536.75,1536.75,265,26,291.00
06/01/2007,04:15,1537.00,1537.00,1536.75,1537.00,10,1,11.00
06/01/2007,04:16,1537.00,1537.00,1536.75,1536.75,1,2,3.00
06/01/2007,04:17,1536.75,1536.75,1536.75,1536.75,0,2,2.00
06/01/2007,04:18,1536.75,1537.25,1536.75,1537.00,359,174,533.00
06/01/2007,04:20,1537.00,1537.00,1537.00,1537.00,0,129,129.00
06/01/2007,04:21,1536.75,1536.75,1536.75,1536.75,0,15,15.00
06/01/2007,04:22,1537.00,1537.00,1537.00,1537.00,1,0,1.00
06/01/2007,04:23,1536.75,1536.75,1536.75,1536.75,0,11,11.00
06/01/2007,04:24,1536.75,1537.00,1536.75,1537.00,25,51,76.00
06/01/2007,04:25,1536.75,1536.75,1536.75,1536.75,0,9,9.00
06/01/2007,04:26,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,04:27,1536.75,1536.75,1536.75,1536.75,0,37,37.00
06/01/2007,04:28,1537.00,1537.00,1537.00,1537.00,35,0,35.00
06/01/2007,04:30,1536.75,1536.75,1536.75,1536.75,0,2,2.00
06/01/2007,04:31,1536.75,1536.75,1536.75,1536.75,0,100,100.00
06/01/2007,04:32,1536.75,1537.00,1536.75,1537.00,20,4,24.00
06/01/2007,04:33,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,04:36,1536.75,1536.75,1536.75,1536.75,0,3,3.00
06/01/2007,04:37,1536.75,1536.75,1536.75,1536.75,0,41,41.00
06/01/2007,04:38,1536.75,1537.00,1536.75,1537.00,6,2,8.00
06/01/2007,04:39,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,04:41,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,04:42,1537.00,1537.25,1537.00,1537.00,376,332,708.00
06/01/2007,04:43,1537.00,1537.25,1537.00,1537.00,1,109,110.00
06/01/2007,04:44,1537.00,1537.00,1537.00,1537.00,0,6,6.00
06/01/2007,04:45,1537.00,1537.25,1537.00,1537.25,1,79,80.00
06/01/2007,04:46,1537.00,1537.25,1537.00,1537.00,1,4,5.00
06/01/2007,04:47,1537.00,1537.25,1537.00,1537.00,1,40,41.00
06/01/2007,04:48,1537.00,1537.25,1537.00,1537.25,11,10,21.00
06/01/2007,04:49,1537.00,1537.00,1537.00,1537.00,0,65,65.00
06/01/2007,04:50,1537.00,1537.00,1537.00,1537.00,0,2,2.00
06/01/2007,04:51,1537.00,1537.00,1537.00,1537.00,0,19,19.00
06/01/2007,04:52,1537.00,1537.25,1537.00,1537.25,68,60,128.00
06/01/2007,04:53,1537.25,1537.25,1537.00,1537.25,34,16,50.00
06/01/2007,04:54,1537.00,1537.00,1537.00,1537.00,0,71,71.00
06/01/2007,04:55,1537.00,1537.00,1537.00,1537.00,0,20,20.00
06/01/2007,04:56,1537.00,1537.00,1537.00,1537.00,0,111,111.00
06/01/2007,04:57,1537.25,1537.50,1537.00,1537.50,412,6,418.00
06/01/2007,04:58,1537.25,1537.25,1537.25,1537.25,0,264,264.00
06/01/2007,04:59,1537.00,1537.25,1537.00,1537.00,2,130,132.00
06/01/2007,05:00,1536.75,1536.75,1536.50,1536.50,0,368,368.00
06/01/2007,05:01,1536.50,1536.50,1536.25,1536.25,0,90,90.00
06/01/2007,05:02,1536.75,1537.00,1536.75,1536.75,191,53,244.00
06/01/2007,05:03,1536.75,1537.00,1536.75,1537.00,34,1,35.00
06/01/2007,05:04,1537.00,1537.00,1537.00,1537.00,41,0,41.00
06/01/2007,05:05,1536.75,1537.00,1536.75,1537.00,21,1,22.00
06/01/2007,05:06,1537.00,1537.25,1537.00,1537.00,61,3,64.00
06/01/2007,05:07,1537.00,1537.25,1537.00,1537.00,1,147,148.00
06/01/2007,05:08,1537.00,1537.00,1537.00,1537.00,0,46,46.00
06/01/2007,05:09,1537.00,1537.00,1537.00,1537.00,0,10,10.00
06/01/2007,05:10,1537.00,1537.00,1537.00,1537.00,0,5,5.00
06/01/2007,05:11,1536.75,1537.00,1536.75,1536.75,1,39,40.00
06/01/2007,05:12,1536.75,1536.75,1536.75,1536.75,0,25,25.00
06/01/2007,05:13,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,05:15,1536.75,1537.00,1536.75,1536.75,4,65,69.00
06/01/2007,05:17,1537.00,1537.00,1537.00,1537.00,90,0,90.00
06/01/2007,05:18,1537.00,1537.00,1537.00,1537.00,41,0,41.00
06/01/2007,05:19,1537.00,1537.00,1537.00,1537.00,144,0,144.00
06/01/2007,05:21,1537.00,1537.00,1537.00,1537.00,77,0,77.00
06/01/2007,05:22,1537.25,1537.25,1537.00,1537.00,1,8,9.00
06/01/2007,05:23,1537.00,1537.25,1537.00,1537.00,40,14,54.00
06/01/2007,05:24,1537.25,1537.25,1537.00,1537.25,49,5,54.00
06/01/2007,05:25,1537.25,1537.50,1537.25,1537.25,48,9,57.00
06/01/2007,05:26,1537.25,1537.25,1537.25,1537.25,0,11,11.00
06/01/2007,05:27,1537.50,1537.50,1537.25,1537.25,1,2,3.00
06/01/2007,05:28,1537.50,1537.50,1537.50,1537.50,25,0,25.00
06/01/2007,05:29,1537.50,1537.50,1537.50,1537.50,21,0,21.00
06/01/2007,05:30,1537.50,1537.75,1537.50,1537.50,412,262,674.00
06/01/2007,05:31,1537.50,1537.50,1537.25,1537.25,0,83,83.00
06/01/2007,05:32,1537.50,1537.50,1537.25,1537.50,98,20,118.00
06/01/2007,05:33,1537.50,1537.50,1537.50,1537.50,42,0,42.00
06/01/2007,05:34,1537.50,1537.50,1537.50,1537.50,10,0,10.00
06/01/2007,05:35,1537.50,1537.50,1537.25,1537.25,9,6,15.00
06/01/2007,05:36,1537.25,1537.25,1537.25,1537.25,0,153,153.00
06/01/2007,05:37,1537.50,1537.50,1537.50,1537.50,8,0,8.00
06/01/2007,05:38,1537.25,1537.50,1537.25,1537.25,4,56,60.00
06/01/2007,05:39,1537.25,1537.25,1537.25,1537.25,0,16,16.00
06/01/2007,05:40,1537.25,1537.50,1537.25,1537.50,2,5,7.00
06/01/2007,05:41,1537.25,1537.50,1537.25,1537.25,10,169,179.00
06/01/2007,05:42,1537.25,1537.25,1537.25,1537.25,0,51,51.00
06/01/2007,05:43,1537.25,1537.25,1537.25,1537.25,0,66,66.00
06/01/2007,05:44,1537.25,1537.25,1537.25,1537.25,0,139,139.00
06/01/2007,05:45,1537.25,1537.25,1537.25,1537.25,0,110,110.00
06/01/2007,05:46,1537.25,1537.25,1537.00,1537.00,0,105,105.00
06/01/2007,05:47,1537.00,1537.00,1537.00,1537.00,0,148,148.00
06/01/2007,05:48,1537.00,1537.00,1537.00,1537.00,0,180,180.00
06/01/2007,05:49,1537.00,1537.00,1537.00,1537.00,0,76,76.00
06/01/2007,05:50,1537.00,1537.50,1537.00,1537.25,66,3,69.00
06/01/2007,05:51,1537.25,1537.25,1537.00,1537.00,2,218,220.00
06/01/2007,05:52,1537.25,1537.25,1537.25,1537.25,15,0,15.00
06/01/2007,05:53,1537.25,1537.25,1537.00,1537.00,6,6,12.00
06/01/2007,05:54,1537.25,1537.25,1537.00,1537.00,4,26,30.00
06/01/2007,05:55,1537.25,1537.25,1537.25,1537.25,9,0,9.00
06/01/2007,05:56,1537.00,1537.00,1537.00,1537.00,0,4,4.00
06/01/2007,05:57,1537.25,1537.50,1537.00,1537.50,65,5,70.00
06/01/2007,05:58,1537.25,1537.25,1537.25,1537.25,0,7,7.00
06/01/2007,05:59,1537.25,1537.50,1537.25,1537.50,9,39,48.00
06/01/2007,06:00,1537.25,1537.25,1537.25,1537.25,0,13,13.00
06/01/2007,06:01,1537.50,1537.50,1537.25,1537.50,109,46,155.00
06/01/2007,06:02,1537.25,1537.25,1537.25,1537.25,0,128,128.00
06/01/2007,06:04,1537.25,1537.25,1537.00,1537.25,1,107,108.00
06/01/2007,06:05,1537.25,1537.25,1537.25,1537.25,1,0,1.00
06/01/2007,06:06,1537.25,1537.25,1537.00,1537.00,47,40,87.00
06/01/2007,06:07,1537.00,1537.25,1537.00,1537.00,2,46,48.00
06/01/2007,06:08,1537.25,1537.25,1537.00,1537.00,17,5,22.00
06/01/2007,06:09,1537.25,1537.25,1537.00,1537.00,55,147,202.00
06/01/2007,06:10,1536.75,1537.00,1536.50,1536.75,131,289,420.00
06/01/2007,06:11,1536.75,1536.75,1536.75,1536.75,52,0,52.00
06/01/2007,06:12,1536.50,1536.50,1536.50,1536.50,0,33,33.00
06/01/2007,06:13,1536.75,1537.00,1536.75,1537.00,256,0,256.00
06/01/2007,06:14,1537.00,1537.00,1537.00,1537.00,1,0,1.00
06/01/2007,06:15,1537.00,1537.00,1537.00,1537.00,8,0,8.00
06/01/2007,06:16,1537.00,1537.00,1536.75,1536.75,222,2,224.00
06/01/2007,06:17,1537.00,1537.00,1537.00,1537.00,3,0,3.00
06/01/2007,06:18,1537.00,1537.00,1536.75,1536.75,92,3,95.00
06/01/2007,06:19,1537.00,1537.00,1536.75,1536.75,117,1,118.00
06/01/2007,06:20,1536.75,1536.75,1536.75,1536.75,0,173,173.00
06/01/2007,06:21,1536.75,1536.75,1536.75,1536.75,0,2,2.00
06/01/2007,06:22,1537.00,1537.00,1536.75,1536.75,8,98,106.00
06/01/2007,06:23,1536.75,1536.75,1536.75,1536.75,0,23,23.00
06/01/2007,06:24,1536.75,1536.75,1536.50,1536.50,0,53,53.00
06/01/2007,06:25,1536.75,1537.00,1536.75,1536.75,11,1,12.00
06/01/2007,06:26,1536.75,1536.75,1536.75,1536.75,0,27,27.00
06/01/2007,06:27,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,06:28,1537.00,1537.00,1536.50,1536.75,64,408,472.00
06/01/2007,06:29,1536.75,1537.00,1536.50,1536.75,58,162,220.00
06/01/2007,06:31,1536.75,1537.00,1536.75,1537.00,142,0,142.00
06/01/2007,06:32,1537.00,1537.00,1536.75,1536.75,30,101,131.00
06/01/2007,06:33,1536.75,1536.75,1536.75,1536.75,0,5,5.00
06/01/2007,06:34,1537.00,1537.00,1536.75,1537.00,19,1,20.00
06/01/2007,06:35,1537.00,1537.00,1536.75,1537.00,5,2,7.00
06/01/2007,06:36,1536.75,1536.75,1536.75,1536.75,0,52,52.00
06/01/2007,06:37,1536.75,1537.00,1536.75,1537.00,130,6,136.00
06/01/2007,06:38,1537.00,1537.00,1536.75,1536.75,5,2,7.00
06/01/2007,06:39,1536.75,1537.00,1536.75,1537.00,1,2,3.00
06/01/2007,06:40,1537.00,1537.00,1536.75,1536.75,31,2,33.00
06/01/2007,06:41,1537.00,1537.00,1536.75,1536.75,6,1,7.00
06/01/2007,06:42,1537.00,1537.00,1536.75,1536.75,2,54,56.00
06/01/2007,06:43,1536.75,1536.75,1536.75,1536.75,0,5,5.00
06/01/2007,06:44,1536.75,1537.00,1536.50,1536.75,130,381,511.00
06/01/2007,06:45,1536.75,1536.75,1536.75,1536.75,12,0,12.00
06/01/2007,06:46,1536.75,1537.00,1536.75,1537.00,82,0,82.00
06/01/2007,06:47,1536.75,1537.00,1536.75,1537.00,2,337,339.00
06/01/2007,06:48,1536.75,1536.75,1536.75,1536.75,0,264,264.00
06/01/2007,06:49,1536.75,1536.75,1536.50,1536.75,117,162,279.00
06/01/2007,06:50,1536.75,1536.75,1536.75,1536.75,300,0,300.00
06/01/2007,06:51,1536.75,1536.75,1536.75,1536.75,129,0,129.00
06/01/2007,06:52,1537.00,1537.00,1536.75,1536.75,160,50,210.00
06/01/2007,06:53,1536.75,1537.00,1536.75,1536.75,2,40,42.00
06/01/2007,06:54,1536.75,1536.75,1536.75,1536.75,0,1,1.00
06/01/2007,06:55,1537.00,1537.00,1536.75,1536.75,9,46,55.00
06/01/2007,06:56,1536.75,1537.00,1536.75,1536.75,7,52,59.00
06/01/2007,06:58,1536.75,1537.00,1536.75,1537.00,56,18,74.00
06/01/2007,06:59,1537.00,1537.00,1536.75,1536.75,64,370,434.00
06/01/2007,07:00,1537.00,1537.00,1536.75,1537.00,168,3,171.00
06/01/2007,07:01,1536.75,1537.00,1536.75,1537.00,80,2,82.00
06/01/2007,07:02,1537.00,1537.00,1537.00,1537.00,165,0,165.00
06/01/2007,07:03,1537.00,1537.00,1536.75,1536.75,27,240,267.00
06/01/2007,07:04,1536.75,1537.00,1536.75,1537.00,5,357,362.00
06/01/2007,07:05,1536.75,1536.75,1536.75,1536.75,0,218,218.00
06/01/2007,07:06,1536.75,1537.00,1536.75,1536.75,3,6,9.00
06/01/2007,07:07,1537.00,1537.00,1537.00,1537.00,4,0,4.00
06/01/2007,07:08,1536.75,1537.00,1536.75,1537.00,265,284,549.00
06/01/2007,07:09,1537.00,1537.00,1536.75,1536.75,23,30,53.00
06/01/2007,07:10,1536.75,1536.75,1536.75,1536.75,0,179,179.00
06/01/2007,07:11,1536.75,1536.75,1536.75,1536.75,0,13,13.00
06/01/2007,07:12,1536.50,1536.50,1536.25,1536.50,102,900,1002.00
06/01/2007,07:13,1536.25,1536.50,1536.25,1536.50,110,51,161.00
06/01/2007,07:14,1536.50,1536.75,1536.50,1536.50,233,13,246.00
06/01/2007,07:15,1536.50,1536.50,1536.25,1536.50,101,240,341.00
06/01/2007,07:16,1536.50,1536.75,1536.25,1536.50,166,58,224.00
06/01/2007,07:17,1536.75,1537.00,1536.75,1536.75,195,10,205.00
06/01/2007,07:18,1537.00,1537.00,1536.75,1536.75,100,321,421.00
06/01/2007,07:19,1536.75,1537.00,1536.75,1536.75,17,170,187.00
06/01/2007,07:20,1536.75,1537.00,1536.75,1537.00,333,67,400.00
06/01/2007,07:21,1536.75,1537.00,1536.75,1536.75,405,26,431.00
06/01/2007,07:22,1537.00,1537.00,1536.50,1536.50,36,451,487.00
06/01/2007,07:23,1536.50,1536.50,1536.25,1536.50,12,128,140.00
06/01/2007,07:24,1536.50,1536.75,1536.50,1536.50,401,5,406.00
06/01/2007,07:25,1536.50,1536.75,1536.50,1536.50,93,281,374.00
06/01/2007,07:26,1536.75,1536.75,1536.50,1536.50,88,407,495.00
06/01/2007,07:27,1536.75,1536.75,1536.25,1536.50,526,563,1089.00
06/01/2007,07:28,1536.25,1536.50,1536.00,1536.25,289,1756,2045.00
06/01/2007,07:29,1536.25,1536.75,1536.00,1536.25,1087,638,1725.00
06/01/2007,07:30,1536.50,1536.75,1535.25,1536.25,486,574,1060.00
06/01/2007,07:31,1536.25,1539.25,1536.25,1538.00,7473,4329,11802.00
06/01/2007,07:32,1538.00,1539.00,1537.50,1538.00,4491,2618,7109.00
06/01/2007,07:33,1538.00,1538.50,1537.75,1538.50,2759,2257,5016.00
06/01/2007,07:34,1538.25,1539.50,1538.25,1539.00,4771,1557,6328.00
06/01/2007,07:35,1538.75,1539.75,1538.75,1539.50,2503,628,3131.00
06/01/2007,07:36,1539.50,1540.00,1539.50,1539.75,4538,1181,5719.00
06/01/2007,07:37,1539.50,1540.00,1539.50,1539.75,3248,1040,4288.00
06/01/2007,07:38,1540.00,1540.75,1540.00,1540.25,3560,1500,5060.00
06/01/2007,07:39,1540.25,1540.75,1539.50,1539.75,1175,1701,2876.00
06/01/2007,07:40,1539.50,1540.00,1539.50,1539.75,392,673,1065.00
06/01/2007,07:41,1539.75,1540.25,1539.75,1540.00,1623,751,2374.00
06/01/2007,07:42,1539.75,1540.00,1539.00,1539.25,134,2569,2703.00
06/01/2007,07:43,1539.25,1539.25,1538.75,1538.75,127,2219,2346.00
06/01/2007,07:44,1538.75,1539.25,1538.75,1539.25,542,547,1089.00
06/01/2007,07:45,1539.25,1539.25,1538.75,1539.00,1432,740,2172.00
06/01/2007,07:46,1539.00,1539.00,1538.50,1538.75,472,728,1200.00
06/01/2007,07:47,1538.50,1538.75,1538.25,1538.50,416,2488,2904.00
06/01/2007,07:48,1538.50,1538.50,1538.00,1538.25,545,1196,1741.00
06/01/2007,07:49,1538.25,1539.00,1538.25,1538.75,767,178,945.00
06/01/2007,07:50,1538.75,1538.75,1538.50,1538.75,230,150,380.00
06/01/2007,07:51,1538.50,1538.50,1538.00,1538.25,507,828,1335.00
06/01/2007,07:52,1538.25,1538.50,1538.00,1538.25,507,212,719.00
06/01/2007,07:53,1538.25,1538.25,1538.00,1538.00,5,85,90.00
06/01/2007,07:54,1538.25,1538.75,1538.25,1538.50,806,105,911.00
06/01/2007,07:55,1538.25,1538.50,1538.00,1538.00,4,1575,1579.00
06/01/2007,07:56,1538.00,1538.50,1537.75,1538.50,747,150,897.00
06/01/2007,07:57,1538.25,1538.75,1538.25,1538.75,399,52,451.00
06/01/2007,07:58,1538.75,1538.75,1538.25,1538.25,150,637,787.00
06/01/2007,07:59,1538.25,1538.50,1538.25,1538.25,2,486,488.00
06/01/2007,08:00,1538.25,1538.75,1538.25,1538.75,328,161,489.00
06/01/2007,08:01,1538.75,1538.75,1538.50,1538.75,187,41,228.00
06/01/2007,08:02,1538.75,1538.75,1538.50,1538.50,214,553,767.00
06/01/2007,08:03,1538.50,1538.50,1538.50,1538.50,0,214,214.00
06/01/2007,08:04,1538.50,1539.00,1538.50,1539.00,517,174,691.00
06/01/2007,08:05,1539.00,1539.00,1538.50,1538.75,81,529,610.00
06/01/2007,08:06,1538.75,1538.75,1538.50,1538.50,23,21,44.00
06/01/2007,08:07,1538.75,1538.75,1538.50,1538.75,468,2,470.00
06/01/2007,08:08,1538.75,1538.75,1538.25,1538.50,27,719,746.00
06/01/2007,08:09,1538.25,1538.75,1538.25,1538.50,366,79,445.00
06/01/2007,08:10,1538.25,1538.25,1538.00,1538.25,443,382,825.00
06/01/2007,08:11,1538.50,1539.00,1538.50,1538.75,1284,987,2271.00
06/01/2007,08:12,1538.75,1538.75,1538.25,1538.25,28,938,966.00
06/01/2007,08:13,1538.25,1538.25,1538.25,1538.25,0,125,125.00
06/01/2007,08:14,1538.25,1538.50,1538.25,1538.50,20,180,200.00
06/01/2007,08:15,1538.50,1538.50,1538.25,1538.50,14,78,92.00
06/01/2007,08:16,1538.25,1538.50,1538.25,1538.25,1,248,249.00
06/01/2007,08:17,1538.00,1538.25,1538.00,1538.25,80,41,121.00
06/01/2007,08:18,1538.25,1538.50,1538.25,1538.50,291,0,291.00
06/01/2007,08:19,1538.50,1538.50,1538.25,1538.50,59,41,100.00
06/01/2007,08:20,1538.50,1538.50,1538.25,1538.25,74,36,110.00
06/01/2007,08:21,1538.25,1538.50,1538.25,1538.50,664,71,735.00
06/01/2007,08:22,1538.50,1538.50,1538.25,1538.50,277,1,278.00
06/01/2007,08:23,1538.50,1538.50,1538.25,1538.25,378,59,437.00
06/01/2007,08:24,1538.25,1538.50,1538.25,1538.25,63,54,117.00
06/01/2007,08:25,1538.50,1538.50,1538.25,1538.25,26,266,292.00
06/01/2007,08:26,1538.25,1538.50,1538.25,1538.25,21,238,259.00
06/01/2007,08:27,1538.25,1538.50,1538.00,1538.00,313,434,747.00
06/01/2007,08:28,1538.25,1538.50,1538.00,1538.25,466,254,720.00
06/01/2007,08:29,1538.25,1538.50,1538.00,1538.25,322,152,474.00
06/01/2007,08:30,1538.50,1538.50,1537.75,1537.75,2152,1871,4023.00
06/01/2007,08:31,1537.75,1538.75,1537.75,1538.50,8907,6204,15111.00
06/01/2007,08:32,1538.25,1538.50,1537.75,1537.75,993,3341,4334.00
06/01/2007,08:33,1537.75,1538.00,1537.25,1537.75,1911,3159,5070.00
06/01/2007,08:34,1537.75,1539.00,1537.50,1538.75,6243,2792,9035.00
06/01/2007,08:35,1539.00,1539.50,1538.75,1539.00,4171,3476,7647.00
06/01/2007,08:36,1539.00,1539.25,1538.75,1538.75,2791,2757,5548.00
06/01/2007,08:37,1538.75,1539.25,1538.50,1539.00,1999,2091,4090.00
06/01/2007,08:38,1539.00,1539.75,1538.75,1539.50,4104,1731,5835.00
06/01/2007,08:39,1539.50,1541.00,1539.50,1540.25,12369,3480,15849.00
06/01/2007,08:40,1540.25,1540.50,1539.75,1540.00,2078,3077,5155.00
06/01/2007,08:41,1540.00,1540.50,1539.50,1540.00,4997,4003,9000.00
06/01/2007,08:42,1540.00,1540.50,1539.00,1539.25,1938,4000,5938.00
06/01/2007,08:43,1539.25,1540.00,1539.25,1539.75,2568,906,3474.00
06/01/2007,08:44,1540.00,1540.25,1539.50,1539.75,2305,2260,4565.00
06/01/2007,08:45,1539.75,1540.00,1539.25,1539.75,1166,844,2010.00
06/01/2007,08:46,1539.50,1540.25,1539.50,1540.00,2540,1603,4143.00
06/01/2007,08:47,1540.00,1540.25,1539.50,1540.00,1503,1914,3417.00
06/01/2007,08:48,1540.00,1540.25,1539.50,1539.75,549,1733,2282.00
06/01/2007,08:49,1539.50,1539.75,1539.00,1539.50,893,1915,2808.00
06/01/2007,08:50,1539.50,1539.75,1539.25,1539.50,1681,1425,3106.00
06/01/2007,08:51,1539.25,1539.75,1539.25,1539.25,771,2479,3250.00
06/01/2007,08:52,1539.25,1539.50,1539.25,1539.50,2171,1657,3828.00
06/01/2007,08:53,1539.25,1539.75,1539.25,1539.75,1192,834,2026.00
06/01/2007,08:54,1539.75,1540.00,1539.50,1539.75,1279,100,1379.00
06/01/2007,08:55,1540.00,1540.00,1539.25,1539.50,1336,1118,2454.00
06/01/2007,08:56,1539.50,1539.75,1539.25,1539.75,519,1475,1994.00
06/01/2007,08:57,1539.75,1539.75,1539.50,1539.75,1209,943,2152.00
06/01/2007,08:58,1539.75,1540.00,1539.50,1539.75,1013,420,1433.00
06/01/2007,08:59,1539.75,1540.00,1539.50,1539.75,710,709,1419.00
06/01/2007,09:00,1540.00,1540.00,1539.50,1540.00,1013,949,1962.00
06/01/2007,09:01,1539.75,1541.25,1538.25,1540.50,8627,8894,17521.00
06/01/2007,09:02,1540.25,1540.50,1539.00,1540.00,2763,5988,8751.00
06/01/2007,09:03,1540.00,1541.00,1539.75,1541.00,5144,2826,7970.00
06/01/2007,09:04,1541.00,1543.00,1541.00,1542.50,16000,7379,23379.00
06/01/2007,09:05,1542.25,1542.50,1541.25,1542.00,4968,4312,9280.00
06/01/2007,09:06,1542.00,1542.75,1541.75,1542.25,6649,3085,9734.00
06/01/2007,09:07,1542.25,1542.50,1541.50,1541.75,3966,4195,8161.00
06/01/2007,09:08,1541.75,1542.00,1541.50,1542.00,3812,2184,5996.00
06/01/2007,09:09,1541.75,1542.00,1541.50,1541.50,1318,3587,4905.00
06/01/2007,09:10,1541.75,1542.00,1541.25,1541.50,2420,2681,5101.00
06/01/2007,09:11,1541.75,1541.75,1541.00,1541.25,1024,2857,3881.00
06/01/2007,09:12,1541.25,1541.50,1540.75,1540.75,731,6284,7015.00
06/01/2007,09:13,1540.75,1540.75,1539.75,1540.25,2995,6830,9825.00
06/01/2007,09:14,1540.25,1541.00,1540.25,1540.50,2887,1896,4783.00
06/01/2007,09:15,1540.50,1540.75,1540.25,1540.50,1620,392,2012.00
06/01/2007,09:16,1540.50,1541.00,1540.50,1541.00,1491,626,2117.00
06/01/2007,09:17,1540.75,1541.25,1540.50,1540.75,1894,1841,3735.00
06/01/2007,09:18,1540.75,1541.25,1540.75,1541.00,2783,1753,4536.00
06/01/2007,09:19,1541.00,1541.50,1540.75,1541.50,3127,506,3633.00
06/01/2007,09:20,1541.50,1542.00,1541.25,1541.75,2794,1296,4090.00
06/01/2007,09:21,1541.75,1542.00,1541.50,1541.75,2502,2721,5223.00
06/01/2007,09:22,1541.75,1542.00,1541.25,1541.50,2646,1292,3938.00
06/01/2007,09:23,1541.50,1541.75,1541.25,1541.75,2057,582,2639.00
06/01/2007,09:24,1541.75,1542.00,1540.75,1540.75,129,3762,3891.00
06/01/2007,09:25,1541.00,1541.00,1540.00,1540.00,1711,3541,5252.00
06/01/2007,09:26,1540.00,1540.25,1539.25,1539.75,4174,5845,10019.00
06/01/2007,09:27,1540.00,1540.00,1538.50,1538.75,2075,11219,13294.00
06/01/2007,09:28,1538.75,1539.25,1538.50,1539.00,2842,4033,6875.00
06/01/2007,09:29,1539.00,1539.25,1538.50,1538.75,2368,3719,6087.00
06/01/2007,09:30,1538.75,1539.00,1538.25,1539.00,2044,1553,3597.00
06/01/2007,09:31,1539.00,1539.00,1537.75,1538.25,2362,7466,9828.00
06/01/2007,09:32,1538.25,1539.25,1538.00,1539.25,3829,1678,5507.00
06/01/2007,09:33,1539.25,1539.75,1539.00,1539.75,4270,710,4980.00
06/01/2007,09:34,1539.75,1539.75,1538.50,1538.75,543,3085,3628.00
06/01/2007,09:35,1538.75,1539.50,1538.75,1539.25,3064,1261,4325.00
06/01/2007,09:36,1539.25,1539.75,1539.00,1539.75,2105,1118,3223.00
06/01/2007,09:37,1539.75,1539.75,1539.25,1539.50,591,519,1110.00
06/01/2007,09:38,1539.25,1539.75,1539.00,1539.25,1684,1847,3531.00
06/01/2007,09:39,1539.25,1539.75,1539.00,1539.25,298,579,877.00
06/01/2007,09:40,1539.25,1539.75,1539.00,1539.25,1411,619,2030.00
06/01/2007,09:41,1539.00,1539.75,1538.75,1539.50,1323,657,1980.00
06/01/2007,09:42,1539.50,1539.50,1539.00,1539.00,906,419,1325.00
06/01/2007,09:43,1539.00,1539.25,1538.50,1538.50,1656,3076,4732.00
06/01/2007,09:44,1538.50,1538.75,1538.00,1538.50,1970,3488,5458.00
06/01/2007,09:45,1538.50,1539.00,1538.25,1538.75,1874,1626,3500.00
06/01/2007,09:46,1538.75,1539.25,1538.50,1538.75,1863,2442,4305.00
06/01/2007,09:47,1538.75,1538.75,1538.25,1538.75,977,989,1966.00
06/01/2007,09:48,1538.75,1539.00,1538.25,1539.00,1062,442,1504.00
06/01/2007,09:49,1539.00,1539.25,1538.50,1538.50,978,1407,2385.00
06/01/2007,09:50,1538.75,1539.00,1538.50,1538.75,586,600,1186.00
06/01/2007,09:51,1538.75,1539.00,1538.50,1538.75,1018,229,1247.00
06/01/2007,09:52,1539.00,1539.00,1538.50,1538.50,191,432,623.00
06/01/2007,09:53,1538.50,1538.75,1536.75,1537.50,3580,13566,17146.00
06/01/2007,09:54,1537.25,1537.50,1536.25,1536.75,1605,7516,9121.00
06/01/2007,09:55,1536.50,1537.25,1536.50,1537.00,2140,2821,4961.00
06/01/2007,09:56,1537.00,1537.25,1536.25,1537.00,1530,2610,4140.00
06/01/2007,09:57,1536.75,1537.25,1536.50,1536.75,1602,2281,3883.00
06/01/2007,09:58,1537.00,1537.25,1536.50,1536.75,1124,1872,2996.00
06/01/2007,09:59,1536.75,1537.75,1536.75,1537.50,2335,986,3321.00
06/01/2007,10:00,1537.50,1537.75,1537.25,1537.50,1520,971,2491.00
06/01/2007,10:01,1537.50,1538.50,1537.50,1538.25,5069,1775,6844.00
06/01/2007,10:02,1538.25,1538.50,1537.75,1538.00,792,2128,2920.00
06/01/2007,10:03,1538.00,1538.25,1537.50,1537.75,1217,3963,5180.00
06/01/2007,10:04,1537.75,1538.00,1537.00,1537.25,772,2843,3615.00
06/01/2007,10:05,1537.25,1537.75,1537.25,1537.50,958,1446,2404.00
06/01/2007,10:06,1537.25,1538.25,1537.25,1538.25,1510,181,1691.00
06/01/2007,10:07,1538.00,1538.50,1537.50,1537.50,1946,2359,4305.00
06/01/2007,10:08,1537.75,1538.00,1537.25,1537.75,1207,1444,2651.00
06/01/2007,10:09,1538.00,1538.75,1538.00,1538.50,2588,754,3342.00
06/01/2007,10:10,1538.25,1538.50,1538.00,1538.50,992,756,1748.00
06/01/2007,10:11,1538.50,1539.00,1538.25,1538.75,1833,213,2046.00
06/01/2007,10:12,1539.00,1539.00,1538.25,1538.25,350,2850,3200.00
06/01/2007,10:13,1538.25,1538.25,1537.75,1538.00,474,2960,3434.00
06/01/2007,10:14,1538.00,1538.50,1538.00,1538.00,539,408,947.00
06/01/2007,10:15,1538.25,1538.50,1537.75,1538.25,730,458,1188.00
06/01/2007,10:16,1538.25,1538.50,1538.00,1538.00,110,552,662.00
06/01/2007,10:17,1538.25,1538.50,1538.00,1538.25,1167,115,1282.00
06/01/2007,10:18,1538.25,1539.25,1538.25,1539.25,3835,315,4150.00
06/01/2007,10:19,1539.00,1539.25,1538.50,1538.75,330,1276,1606.00
06/01/2007,10:20,1538.75,1539.00,1538.25,1538.75,549,1004,1553.00
06/01/2007,10:21,1538.75,1539.00,1538.25,1538.50,888,1446,2334.00
06/01/2007,10:22,1538.50,1538.75,1537.75,1538.00,209,1508,1717.00
06/01/2007,10:23,1538.00,1538.50,1538.00,1538.50,783,318,1101.00
06/01/2007,10:24,1538.25,1538.50,1537.75,1538.00,1007,1320,2327.00
06/01/2007,10:25,1538.25,1538.25,1537.50,1538.00,694,1940,2634.00
06/01/2007,10:26,1538.00,1538.00,1537.50,1538.00,651,840,1491.00
06/01/2007,10:27,1537.75,1539.00,1537.75,1538.50,2738,335,3073.00
06/01/2007,10:28,1538.50,1538.75,1538.00,1538.25,1550,1572,3122.00
06/01/2007,10:29,1538.50,1538.75,1538.25,1538.50,862,555,1417.00
06/01/2007,10:30,1538.50,1538.75,1538.25,1538.75,783,853,1636.00
06/01/2007,10:31,1538.75,1539.00,1538.50,1538.75,555,730,1285.00
06/01/2007,10:32,1538.75,1538.75,1538.25,1538.25,307,1697,2004.00
06/01/2007,10:33,1538.25,1538.50,1538.25,1538.50,107,33,140.00
06/01/2007,10:34,1538.25,1538.50,1537.75,1538.25,642,1699,2341.00
06/01/2007,10:35,1538.25,1538.50,1538.25,1538.25,321,129,450.00
06/01/2007,10:36,1538.25,1539.00,1538.25,1538.75,1270,381,1651.00
06/01/2007,10:37,1538.75,1538.75,1538.25,1538.25,288,785,1073.00
06/01/2007,10:38,1538.50,1538.50,1538.00,1538.25,569,1345,1914.00
06/01/2007,10:39,1538.25,1538.50,1538.00,1538.50,730,141,871.00
06/01/2007,10:40,1538.50,1538.75,1538.25,1538.50,184,393,577.00
06/01/2007,10:41,1538.50,1538.50,1537.75,1538.00,636,1715,2351.00
06/01/2007,10:42,1537.75,1538.75,1537.75,1538.50,1419,666,2085.00
06/01/2007,10:43,1538.50,1539.00,1538.25,1539.00,559,148,707.00
06/01/2007,10:44,1538.75,1540.00,1538.75,1539.50,5781,1201,6982.00
06/01/2007,10:45,1539.50,1539.75,1539.25,1539.25,1112,1102,2214.00
06/01/2007,10:46,1539.50,1539.75,1539.00,1539.75,1787,828,2615.00
06/01/2007,10:47,1539.50,1540.00,1539.00,1539.50,1053,1546,2599.00
06/01/2007,10:48,1539.25,1539.50,1539.25,1539.25,78,18,96.00
06/01/2007,10:49,1539.50,1539.50,1539.00,1539.00,242,986,1228.00
06/01/2007,10:50,1539.00,1539.25,1538.75,1539.00,426,444,870.00
06/01/2007,10:51,1539.00,1539.25,1539.00,1539.00,82,528,610.00
06/01/2007,10:52,1539.00,1539.25,1538.75,1538.75,148,1582,1730.00
06/01/2007,10:53,1538.75,1539.25,1538.75,1539.00,597,147,744.00
06/01/2007,10:54,1539.25,1539.75,1539.00,1539.25,1133,607,1740.00
06/01/2007,10:55,1539.50,1539.75,1539.25,1539.25,213,859,1072.00
06/01/2007,10:56,1539.25,1539.50,1539.25,1539.50,432,223,655.00
06/01/2007,10:57,1539.25,1539.50,1539.25,1539.25,70,177,247.00
06/01/2007,10:58,1539.25,1539.50,1539.25,1539.50,565,171,736.00
06/01/2007,10:59,1539.75,1539.75,1538.75,1538.75,257,2498,2755.00
06/01/2007,11:00,1538.75,1539.00,1538.25,1538.50,849,2670,3519.00
06/01/2007,11:01,1538.50,1538.50,1538.25,1538.50,101,104,205.00
06/01/2007,11:02,1538.50,1538.75,1538.25,1538.50,1893,1163,3056.00
06/01/2007,11:03,1538.50,1538.50,1537.75,1538.25,742,2461,3203.00
06/01/2007,11:04,1538.00,1538.25,1537.75,1538.00,341,503,844.00
06/01/2007,11:05,1538.00,1538.00,1537.50,1537.50,884,1376,2260.00
06/01/2007,11:06,1537.75,1538.00,1537.50,1537.50,313,808,1121.00
06/01/2007,11:07,1537.75,1538.00,1537.25,1537.50,558,1461,2019.00
06/01/2007,11:08,1537.50,1537.75,1537.25,1537.75,555,301,856.00
06/01/2007,11:09,1537.50,1538.00,1536.50,1536.75,863,4155,5018.00
06/01/2007,11:10,1537.00,1537.00,1536.25,1536.75,2256,3546,5802.00
06/01/2007,11:11,1536.75,1537.00,1536.25,1537.00,1979,1500,3479.00
06/01/2007,11:12,1536.75,1537.25,1536.50,1537.25,1286,1672,2958.00
06/01/2007,11:13,1537.25,1537.25,1536.75,1536.75,610,1194,1804.00
06/01/2007,11:14,1536.75,1537.25,1536.50,1536.75,522,588,1110.00
06/01/2007,11:15,1537.00,1537.25,1536.75,1537.00,1042,814,1856.00
06/01/2007,11:16,1537.00,1537.50,1537.00,1537.50,690,178,868.00
06/01/2007,11:17,1537.50,1537.50,1537.00,1537.00,46,532,578.00
06/01/2007,11:18,1537.25,1537.75,1537.00,1537.75,1247,319,1566.00
06/01/2007,11:19,1537.75,1537.75,1537.00,1537.25,667,1030,1697.00
06/01/2007,11:20,1537.25,1537.25,1536.75,1537.00,769,1370,2139.00
06/01/2007,11:21,1537.00,1537.50,1536.00,1536.00,885,5232,6117.00
06/01/2007,11:22,1536.25,1536.50,1536.00,1536.25,1293,1429,2722.00
06/01/2007,11:23,1536.25,1536.75,1536.25,1536.50,706,930,1636.00
06/01/2007,11:24,1536.50,1536.50,1535.25,1535.50,1359,7900,9259.00
06/01/2007,11:25,1535.50,1536.00,1535.25,1535.75,2312,3383,5695.00
06/01/2007,11:26,1535.75,1536.00,1535.00,1535.00,505,3527,4032.00
06/01/2007,11:27,1535.25,1535.50,1534.50,1535.00,2863,5973,8836.00
06/01/2007,11:28,1535.00,1535.75,1535.00,1535.50,2019,1151,3170.00
06/01/2007,11:29,1535.50,1536.00,1535.50,1535.75,970,1245,2215.00
06/01/2007,11:30,1535.75,1536.25,1535.75,1536.25,2447,360,2807.00
06/01/2007,11:31,1536.25,1536.25,1535.75,1536.25,803,1182,1985.00
06/01/2007,11:32,1536.25,1536.50,1536.00,1536.00,713,787,1500.00
06/01/2007,11:33,1535.75,1536.25,1535.75,1536.00,216,381,597.00
06/01/2007,11:34,1536.00,1536.25,1535.50,1535.50,4,1164,1168.00
06/01/2007,11:35,1535.50,1536.00,1535.50,1535.75,215,207,422.00
06/01/2007,11:36,1536.00,1536.00,1535.50,1536.00,393,342,735.00
06/01/2007,11:37,1536.00,1536.25,1535.00,1535.50,816,2743,3559.00
06/01/2007,11:38,1535.25,1535.75,1535.25,1535.25,751,406,1157.00
06/01/2007,11:39,1535.50,1536.25,1535.50,1536.00,950,324,1274.00
06/01/2007,11:40,1536.25,1536.25,1536.00,1536.25,108,142,250.00
06/01/2007,11:41,1536.00,1536.75,1536.00,1536.50,2369,1119,3488.00
06/01/2007,11:42,1536.50,1536.75,1536.25,1536.25,416,2210,2626.00
06/01/2007,11:43,1536.50,1536.50,1535.50,1535.50,207,2658,2865.00
06/01/2007,11:44,1535.50,1536.00,1535.50,1536.00,333,24,357.00
06/01/2007,11:45,1535.75,1536.00,1535.50,1535.75,189,647,836.00
06/01/2007,11:46,1536.00,1536.00,1535.50,1535.50,61,316,377.00
06/01/2007,11:47,1535.50,1535.75,1535.00,1535.25,760,1636,2396.00
06/01/2007,11:48,1535.25,1535.25,1534.25,1534.75,1067,4290,5357.00
06/01/2007,11:49,1534.75,1534.75,1534.25,1534.75,560,2174,2734.00
06/01/2007,11:50,1534.50,1534.75,1533.75,1534.25,3407,6049,9456.00
06/01/2007,11:51,1534.25,1535.00,1534.25,1534.75,1477,2021,3498.00
06/01/2007,11:52,1534.75,1534.75,1534.25,1534.50,689,1496,2185.00
06/01/2007,11:53,1534.25,1535.00,1534.25,1534.75,1197,210,1407.00
06/01/2007,11:54,1534.75,1535.25,1534.50,1534.75,1868,1348,3216.00
06/01/2007,11:55,1534.75,1535.25,1534.75,1535.25,1177,814,1991.00
06/01/2007,11:56,1535.00,1535.50,1534.75,1535.25,489,257,746.00
06/01/2007,11:57,1535.50,1535.50,1535.25,1535.50,938,25,963.00
06/01/2007,11:58,1535.50,1536.00,1535.50,1535.75,1655,893,2548.00
06/01/2007,11:59,1535.75,1536.25,1535.75,1535.75,1947,1016,2963.00
06/01/2007,12:00,1536.00,1536.25,1535.75,1536.00,640,161,801.00
06/01/2007,12:01,1536.00,1536.75,1536.00,1536.25,1305,960,2265.00
06/01/2007,12:02,1536.25,1536.75,1536.25,1536.25,1663,217,1880.00
06/01/2007,12:03,1536.25,1536.50,1536.00,1536.25,161,2580,2741.00
06/01/2007,12:04,1536.25,1536.25,1535.75,1536.00,694,686,1380.00
06/01/2007,12:05,1536.00,1536.25,1535.75,1536.00,434,420,854.00
06/01/2007,12:06,1535.75,1536.00,1535.75,1535.75,73,226,299.00
06/01/2007,12:07,1535.75,1536.00,1535.00,1535.25,339,1988,2327.00
06/01/2007,12:08,1535.25,1536.25,1535.25,1536.00,1537,58,1595.00
06/01/2007,12:09,1536.00,1536.50,1535.75,1536.50,717,442,1159.00
06/01/2007,12:10,1536.50,1536.50,1535.75,1536.00,142,807,949.00
06/01/2007,12:11,1535.75,1536.25,1535.75,1536.25,494,84,578.00
06/01/2007,12:12,1536.00,1536.25,1536.00,1536.25,292,66,358.00
06/01/2007,12:13,1536.25,1536.25,1536.00,1536.00,22,582,604.00
06/01/2007,12:14,1536.00,1536.50,1535.75,1536.50,481,348,829.00
06/01/2007,12:15,1536.25,1536.50,1535.75,1536.00,118,1130,1248.00
06/01/2007,12:16,1536.00,1536.25,1535.75,1536.00,535,215,750.00
06/01/2007,12:17,1536.00,1536.00,1535.50,1535.50,164,905,1069.00
06/01/2007,12:18,1535.75,1536.50,1535.50,1536.25,1660,555,2215.00
06/01/2007,12:19,1536.25,1538.75,1536.25,1538.50,14369,2522,16891.00
06/01/2007,12:20,1538.75,1538.75,1537.75,1538.25,3687,3293,6980.00
06/01/2007,12:21,1538.25,1538.50,1537.75,1538.00,2028,2490,4518.00
06/01/2007,12:22,1538.00,1538.25,1537.50,1537.50,113,645,758.00
06/01/2007,12:23,1537.50,1537.75,1537.00,1537.00,3393,3516,6909.00
06/01/2007,12:24,1537.00,1537.50,1536.50,1537.25,2924,2641,5565.00
06/01/2007,12:25,1537.25,1537.50,1536.75,1537.25,957,1661,2618.00
06/01/2007,12:26,1537.50,1537.50,1537.00,1537.25,376,191,567.00
06/01/2007,12:27,1537.50,1537.50,1537.25,1537.50,38,36,74.00
06/01/2007,12:28,1537.50,1538.00,1537.50,1537.75,1509,533,2042.00
06/01/2007,12:29,1537.75,1538.00,1537.50,1538.00,1295,39,1334.00
06/01/2007,12:30,1538.00,1538.25,1537.75,1537.75,1748,624,2372.00
06/01/2007,12:31,1538.00,1538.25,1537.75,1538.00,1251,120,1371.00
06/01/2007,12:32,1538.00,1538.25,1538.00,1538.00,201,560,761.00
06/01/2007,12:33,1538.00,1538.25,1538.00,1538.00,70,44,114.00
06/01/2007,12:34,1538.25,1538.25,1538.00,1538.00,532,8,540.00
06/01/2007,12:35,1538.00,1538.50,1538.00,1538.25,268,300,568.00
06/01/2007,12:36,1538.50,1538.75,1538.25,1538.50,1095,1303,2398.00
06/01/2007,12:37,1538.50,1538.50,1538.25,1538.25,128,47,175.00
06/01/2007,12:38,1538.25,1538.75,1538.00,1538.25,333,881,1214.00
06/01/2007,12:39,1538.25,1538.25,1537.50,1537.75,693,2392,3085.00
06/01/2007,12:40,1537.75,1538.25,1537.50,1538.00,800,1813,2613.00
06/01/2007,12:41,1538.00,1538.25,1537.75,1538.00,243,172,415.00
06/01/2007,12:42,1538.00,1538.50,1538.00,1538.50,901,233,1134.00
06/01/2007,12:43,1538.50,1538.50,1537.75,1537.75,566,1264,1830.00
06/01/2007,12:44,1538.00,1538.25,1537.50,1538.00,1006,565,1571.00
06/01/2007,12:45,1538.00,1538.25,1537.75,1538.00,126,533,659.00
06/01/2007,12:46,1538.25,1538.25,1537.75,1537.75,50,687,737.00
06/01/2007,12:47,1538.00,1538.00,1537.75,1538.00,331,320,651.00
06/01/2007,12:48,1538.00,1538.25,1537.75,1538.25,401,257,658.00
06/01/2007,12:49,1538.00,1538.25,1537.75,1538.25,649,95,744.00
06/01/2007,12:50,1538.25,1538.50,1538.25,1538.50,977,33,1010.00
06/01/2007,12:51,1538.50,1538.50,1538.00,1538.50,548,281,829.00
06/01/2007,12:52,1538.25,1538.25,1537.75,1538.00,589,3323,3912.00
06/01/2007,12:53,1538.00,1538.00,1537.75,1537.75,86,297,383.00
06/01/2007,12:54,1538.00,1538.00,1537.75,1537.75,264,450,714.00
06/01/2007,12:55,1538.00,1538.75,1538.00,1538.75,1802,268,2070.00
06/01/2007,12:56,1538.50,1538.75,1538.00,1538.00,318,972,1290.00
06/01/2007,12:57,1538.25,1538.25,1537.75,1538.00,362,254,616.00
06/01/2007,12:58,1538.00,1538.00,1537.75,1538.00,336,219,555.00
06/01/2007,12:59,1538.00,1538.00,1537.75,1538.00,408,375,783.00
06/01/2007,13:00,1537.75,1538.00,1537.50,1537.75,255,776,1031.00
06/01/2007,13:01,1537.75,1538.00,1537.50,1537.75,183,350,533.00
06/01/2007,13:02,1537.75,1538.00,1537.75,1538.00,42,64,106.00
06/01/2007,13:03,1538.00,1538.50,1538.00,1538.50,1413,105,1518.00
06/01/2007,13:04,1538.50,1538.50,1537.75,1537.75,205,976,1181.00
06/01/2007,13:05,1537.75,1538.00,1537.75,1537.75,80,44,124.00
06/01/2007,13:06,1537.75,1538.00,1537.25,1537.75,1279,2043,3322.00
06/01/2007,13:07,1537.50,1537.75,1537.50,1537.75,517,72,589.00
06/01/2007,13:08,1537.75,1537.75,1537.25,1537.50,933,1605,2538.00
06/01/2007,13:09,1537.50,1537.50,1537.25,1537.50,534,1420,1954.00
06/01/2007,13:10,1537.25,1537.50,1537.00,1537.00,103,277,380.00
06/01/2007,13:11,1537.00,1537.75,1537.00,1537.50,963,935,1898.00
06/01/2007,13:12,1537.50,1537.75,1537.50,1537.75,422,8,430.00
06/01/2007,13:13,1537.75,1537.75,1537.00,1537.25,561,898,1459.00
06/01/2007,13:14,1537.25,1537.75,1537.25,1537.75,1742,29,1771.00
06/01/2007,13:15,1537.75,1537.75,1537.25,1537.25,335,323,658.00
06/01/2007,13:16,1537.50,1537.75,1537.25,1537.50,520,76,596.00
06/01/2007,13:17,1537.50,1537.75,1537.50,1537.75,11,262,273.00
06/01/2007,13:18,1537.75,1537.75,1537.25,1537.25,105,558,663.00
06/01/2007,13:19,1537.25,1537.75,1537.25,1537.50,285,33,318.00
06/01/2007,13:20,1537.75,1537.75,1537.50,1537.50,43,33,76.00
06/01/2007,13:21,1537.50,1537.75,1537.25,1537.25,52,186,238.00
06/01/2007,13:22,1537.25,1537.50,1537.00,1537.25,306,496,802.00
06/01/2007,13:23,1537.25,1537.25,1536.50,1536.75,802,3646,4448.00
06/01/2007,13:24,1537.00,1537.00,1536.00,1536.25,481,3619,4100.00
06/01/2007,13:25,1536.25,1536.75,1536.00,1536.25,1289,1308,2597.00
06/01/2007,13:26,1536.25,1536.75,1536.25,1536.50,1662,551,2213.00
06/01/2007,13:27,1536.75,1536.75,1536.50,1536.50,105,80,185.00
06/01/2007,13:28,1536.75,1537.00,1536.50,1537.00,1206,68,1274.00
06/01/2007,13:29,1537.25,1537.50,1537.00,1537.00,940,258,1198.00
06/01/2007,13:30,1537.00,1537.75,1537.00,1537.50,1016,400,1416.00
06/01/2007,13:31,1537.50,1537.50,1537.00,1537.25,346,623,969.00
06/01/2007,13:32,1537.25,1537.25,1536.75,1537.00,152,555,707.00
06/01/2007,13:33,1537.00,1537.25,1537.00,1537.25,597,382,979.00
06/01/2007,13:34,1537.25,1537.50,1537.00,1537.25,317,193,510.00
06/01/2007,13:35,1537.50,1537.50,1537.00,1537.25,141,229,370.00
06/01/2007,13:36,1537.25,1537.25,1537.00,1537.00,213,18,231.00
06/01/2007,13:37,1537.00,1537.50,1537.00,1537.00,282,170,452.00
06/01/2007,13:38,1537.00,1537.25,1537.00,1537.25,86,310,396.00
06/01/2007,13:39,1537.00,1537.25,1536.25,1536.25,805,1198,2003.00
06/01/2007,13:40,1536.50,1536.75,1536.25,1536.75,1125,64,1189.00
06/01/2007,13:41,1536.75,1537.00,1536.50,1537.00,1127,213,1340.00
06/01/2007,13:42,1537.00,1537.50,1536.75,1537.50,1528,491,2019.00
06/01/2007,13:43,1537.50,1537.50,1536.50,1536.50,20,1211,1231.00
06/01/2007,13:44,1536.75,1537.00,1536.75,1536.75,739,115,854.00
06/01/2007,13:45,1536.75,1537.25,1536.25,1536.50,843,1548,2391.00
06/01/2007,13:46,1536.50,1536.75,1536.50,1536.75,966,9,975.00
06/01/2007,13:47,1536.75,1537.25,1536.50,1537.00,470,255,725.00
06/01/2007,13:48,1537.00,1537.25,1536.75,1537.00,123,235,358.00
06/01/2007,13:49,1537.00,1537.00,1536.75,1536.75,92,86,178.00
06/01/2007,13:50,1537.00,1537.00,1536.75,1536.75,11,91,102.00
06/01/2007,13:51,1536.75,1537.00,1536.50,1536.75,14,633,647.00
06/01/2007,13:52,1536.75,1537.25,1536.50,1537.25,1482,233,1715.00
06/01/2007,13:53,1537.25,1537.25,1536.50,1537.00,377,689,1066.00
06/01/2007,13:54,1537.00,1537.25,1536.50,1537.00,224,1077,1301.00
06/01/2007,13:55,1537.00,1537.25,1536.75,1537.25,1107,511,1618.00
06/01/2007,13:56,1537.25,1537.75,1536.75,1537.00,1624,931,2555.00
06/01/2007,13:57,1536.75,1537.25,1536.75,1537.00,169,148,317.00
06/01/2007,13:58,1537.00,1537.00,1536.75,1536.75,25,120,145.00
06/01/2007,13:59,1536.75,1537.25,1536.75,1537.00,197,264,461.00
06/01/2007,14:00,1537.00,1537.25,1536.75,1537.00,222,640,862.00
06/01/2007,14:01,1536.75,1537.25,1536.75,1536.75,371,988,1359.00
06/01/2007,14:02,1536.75,1537.00,1536.25,1536.25,443,2146,2589.00
06/01/2007,14:03,1536.25,1536.50,1536.00,1536.25,993,1507,2500.00
06/01/2007,14:04,1536.25,1536.25,1535.25,1535.50,741,4937,5678.00
06/01/2007,14:05,1535.50,1535.75,1535.50,1535.50,375,662,1037.00
06/01/2007,14:06,1535.50,1535.75,1535.25,1535.50,1294,3611,4905.00
06/01/2007,14:07,1535.50,1536.00,1535.25,1536.00,1629,878,2507.00
06/01/2007,14:08,1536.00,1536.25,1535.50,1535.75,820,1586,2406.00
06/01/2007,14:09,1535.75,1536.25,1535.75,1536.00,945,532,1477.00
06/01/2007,14:10,1536.25,1536.25,1535.75,1536.00,102,395,497.00
06/01/2007,14:11,1536.00,1536.25,1535.25,1535.75,749,2164,2913.00
06/01/2007,14:12,1535.75,1535.75,1535.50,1535.75,444,29,473.00
06/01/2007,14:13,1535.50,1536.00,1535.00,1535.25,942,2084,3026.00
06/01/2007,14:14,1535.25,1535.75,1535.25,1535.75,756,260,1016.00
06/01/2007,14:15,1535.75,1536.00,1535.50,1535.75,1831,674,2505.00
06/01/2007,14:16,1535.75,1536.25,1535.75,1536.25,604,199,803.00
06/01/2007,14:17,1536.25,1536.50,1536.00,1536.50,805,865,1670.00
06/01/2007,14:18,1536.50,1536.50,1536.00,1536.25,952,964,1916.00
06/01/2007,14:19,1536.50,1536.75,1536.25,1536.75,530,164,694.00
06/01/2007,14:20,1536.50,1536.75,1536.25,1536.75,530,262,792.00
06/01/2007,14:21,1536.75,1537.00,1536.25,1536.50,469,1074,1543.00
06/01/2007,14:22,1536.25,1536.75,1536.25,1536.50,561,554,1115.00
06/01/2007,14:23,1536.50,1536.50,1536.00,1536.00,152,1519,1671.00
06/01/2007,14:24,1536.25,1536.50,1536.00,1536.25,1299,486,1785.00
06/01/2007,14:25,1536.25,1536.25,1535.75,1536.00,248,897,1145.00
06/01/2007,14:26,1536.25,1536.50,1536.00,1536.50,597,65,662.00
06/01/2007,14:27,1536.50,1536.50,1536.25,1536.50,1010,251,1261.00
06/01/2007,14:28,1536.50,1536.75,1536.25,1536.50,909,375,1284.00
06/01/2007,14:29,1536.50,1536.50,1536.25,1536.25,461,154,615.00
06/01/2007,14:30,1536.25,1536.50,1536.25,1536.25,288,143,431.00
06/01/2007,14:31,1536.50,1536.75,1536.25,1536.50,1451,479,1930.00
06/01/2007,14:32,1536.50,1536.50,1536.00,1536.50,599,913,1512.00
06/01/2007,14:33,1536.50,1536.50,1536.25,1536.50,521,48,569.00
06/01/2007,14:34,1536.50,1536.75,1536.00,1536.25,332,872,1204.00
06/01/2007,14:35,1536.00,1536.25,1536.00,1536.25,34,22,56.00
06/01/2007,14:36,1536.00,1536.25,1535.75,1536.25,502,1070,1572.00
06/01/2007,14:37,1536.00,1536.25,1536.00,1536.00,34,757,791.00
06/01/2007,14:38,1536.00,1536.25,1535.75,1535.75,379,495,874.00
06/01/2007,14:39,1536.00,1536.25,1535.75,1536.25,830,12,842.00
06/01/2007,14:40,1536.25,1536.75,1536.25,1536.50,1067,1199,2266.00
06/01/2007,14:41,1536.75,1537.50,1536.50,1537.25,5427,4273,9700.00
06/01/2007,14:42,1537.00,1537.25,1536.75,1537.25,2045,751,2796.00
06/01/2007,14:43,1537.25,1537.50,1537.00,1537.00,227,805,1032.00
06/01/2007,14:44,1537.00,1537.00,1536.75,1536.75,67,483,550.00
06/01/2007,14:45,1537.00,1537.50,1536.75,1537.50,2185,675,2860.00
06/01/2007,14:46,1537.25,1538.00,1537.00,1537.75,5971,1315,7286.00
06/01/2007,14:47,1538.00,1538.25,1537.75,1538.00,1754,805,2559.00
06/01/2007,14:48,1538.00,1538.25,1537.75,1538.00,625,1115,1740.00
06/01/2007,14:49,1538.00,1538.00,1537.50,1537.75,1002,1848,2850.00
06/01/2007,14:50,1537.75,1538.00,1537.50,1537.75,1393,585,1978.00
06/01/2007,14:51,1537.50,1538.00,1537.50,1537.75,772,418,1190.00
06/01/2007,14:52,1537.75,1538.00,1537.75,1538.00,100,653,753.00
06/01/2007,14:53,1538.00,1538.00,1537.75,1537.75,368,500,868.00
06/01/2007,14:54,1537.75,1537.75,1537.50,1537.50,52,764,816.00
06/01/2007,14:55,1537.75,1537.75,1537.50,1537.50,1116,896,2012.00
06/01/2007,14:56,1537.50,1537.75,1537.25,1537.75,1375,1025,2400.00
06/01/2007,14:57,1537.75,1538.00,1537.50,1537.50,2439,2919,5358.00
06/01/2007,14:58,1537.50,1538.00,1537.50,1537.75,2055,553,2608.00
06/01/2007,14:59,1538.00,1538.00,1537.75,1537.75,797,966,1763.00
06/01/2007,15:00,1538.00,1538.75,1537.75,1538.75,11968,3755,15723.00
06/01/2007,15:01,1538.50,1539.50,1538.50,1539.50,9434,9700,19134.00
06/01/2007,15:02,1539.50,1539.50,1538.75,1539.00,3508,5855,9363.00
06/01/2007,15:03,1539.00,1539.00,1538.50,1538.50,2111,1749,3860.00
06/01/2007,15:04,1538.75,1539.00,1538.50,1538.75,956,413,1369.00
06/01/2007,15:05,1539.00,1539.00,1538.50,1538.75,1110,2374,3484.00
06/01/2007,15:06,1538.75,1539.00,1538.75,1538.75,1385,483,1868.00
06/01/2007,15:07,1539.00,1539.00,1538.75,1539.00,621,520,1141.00
06/01/2007,15:08,1539.00,1539.25,1538.50,1539.00,1368,2468,3836.00
06/01/2007,15:09,1539.25,1539.75,1539.00,1539.50,3818,907,4725.00
06/01/2007,15:10,1539.50,1539.75,1539.25,1539.50,1827,1047,2874.00
06/01/2007,15:11,1539.75,1539.75,1539.25,1539.50,1769,886,2655.00
06/01/2007,15:12,1539.75,1540.25,1539.50,1540.00,2853,804,3657.00
06/01/2007,15:13,1540.00,1540.25,1539.75,1539.75,1025,1346,2371.00
06/01/2007,15:14,1539.75,1540.00,1539.50,1539.75,822,1936,2758.00
06/01/2007,15:15,1539.50,1540.00,1539.25,1539.50,4476,5694,10170.00
06/01/2007,15:16,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/03/2007,17:01,1539.25,1539.50,1538.75,1539.00,21,335,356.00
06/03/2007,17:02,1538.75,1538.75,1538.75,1538.75,0,3,3.00
06/03/2007,17:03,1539.00,1539.00,1538.75,1538.75,38,29,67.00
06/03/2007,17:04,1539.00,1539.00,1538.75,1538.75,22,5,27.00
06/03/2007,17:05,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,17:06,1538.75,1539.00,1538.75,1539.00,42,40,82.00
06/03/2007,17:07,1538.75,1539.00,1538.75,1539.00,44,43,87.00
06/03/2007,17:08,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/03/2007,17:09,1539.00,1539.00,1538.75,1538.75,1,6,7.00
06/03/2007,17:10,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/03/2007,17:12,1538.75,1538.75,1538.75,1538.75,0,6,6.00
06/03/2007,17:13,1539.00,1539.00,1539.00,1539.00,5,0,5.00
06/03/2007,17:14,1538.75,1538.75,1538.50,1538.50,0,87,87.00
06/03/2007,17:15,1538.50,1538.50,1538.50,1538.50,0,2,2.00
06/03/2007,17:16,1538.75,1538.75,1538.75,1538.75,7,0,7.00
06/03/2007,17:17,1538.50,1538.50,1538.50,1538.50,0,5,5.00
06/03/2007,17:18,1538.50,1538.75,1538.50,1538.75,10,5,15.00
06/03/2007,17:19,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/03/2007,17:20,1538.75,1539.00,1538.75,1539.00,136,0,136.00
06/03/2007,17:21,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,17:23,1539.00,1539.00,1539.00,1539.00,61,0,61.00
06/03/2007,17:24,1539.00,1539.00,1539.00,1539.00,44,0,44.00
06/03/2007,17:25,1539.00,1539.00,1538.75,1538.75,67,154,221.00
06/03/2007,17:26,1538.75,1538.75,1538.75,1538.75,0,23,23.00
06/03/2007,17:27,1538.75,1538.75,1538.75,1538.75,0,83,83.00
06/03/2007,17:33,1538.75,1538.75,1538.75,1538.75,0,63,63.00
06/03/2007,17:34,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/03/2007,17:35,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/03/2007,17:36,1538.50,1538.50,1538.50,1538.50,0,12,12.00
06/03/2007,17:37,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/03/2007,17:39,1538.50,1538.75,1538.50,1538.75,13,8,21.00
06/03/2007,17:40,1538.75,1538.75,1538.75,1538.75,28,0,28.00
06/03/2007,17:43,1538.75,1538.75,1538.75,1538.75,21,0,21.00
06/03/2007,17:44,1538.75,1538.75,1538.75,1538.75,4,0,4.00
06/03/2007,17:45,1538.75,1538.75,1538.75,1538.75,6,0,6.00
06/03/2007,17:46,1538.50,1538.75,1538.50,1538.75,9,31,40.00
06/03/2007,17:49,1538.75,1538.75,1538.75,1538.75,26,0,26.00
06/03/2007,17:52,1538.50,1538.50,1538.50,1538.50,0,15,15.00
06/03/2007,17:56,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/03/2007,17:59,1538.50,1538.50,1538.50,1538.50,0,3,3.00
06/03/2007,18:00,1538.75,1538.75,1538.50,1538.50,5,2,7.00
06/03/2007,18:03,1538.50,1538.50,1538.50,1538.50,0,196,196.00
06/03/2007,18:04,1538.50,1538.50,1538.50,1538.50,0,4,4.00
06/03/2007,18:05,1538.50,1538.50,1538.25,1538.50,12,22,34.00
06/03/2007,18:06,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/03/2007,18:07,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/03/2007,18:09,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/03/2007,18:13,1538.75,1538.75,1538.75,1538.75,10,0,10.00
06/03/2007,18:17,1538.50,1538.50,1538.50,1538.50,0,6,6.00
06/03/2007,18:18,1538.75,1538.75,1538.75,1538.75,4,0,4.00
06/03/2007,18:19,1538.75,1538.75,1538.75,1538.75,20,0,20.00
06/03/2007,18:21,1538.50,1538.50,1538.50,1538.50,0,27,27.00
06/03/2007,18:22,1538.25,1538.25,1538.25,1538.25,0,21,21.00
06/03/2007,18:25,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/03/2007,18:26,1538.50,1538.50,1538.50,1538.50,3,0,3.00
06/03/2007,18:27,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/03/2007,18:29,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/03/2007,18:30,1538.50,1538.50,1538.50,1538.50,8,0,8.00
06/03/2007,18:31,1538.50,1538.50,1538.25,1538.25,29,5,34.00
06/03/2007,18:33,1538.50,1538.50,1538.50,1538.50,5,0,5.00
06/03/2007,18:34,1538.50,1538.75,1538.50,1538.75,8,0,8.00
06/03/2007,18:35,1538.50,1538.50,1538.50,1538.50,0,15,15.00
06/03/2007,18:36,1538.75,1538.75,1538.75,1538.75,6,0,6.00
06/03/2007,18:37,1538.75,1538.75,1538.75,1538.75,135,0,135.00
06/03/2007,18:38,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/03/2007,18:39,1539.00,1539.00,1538.75,1539.00,46,2,48.00
06/03/2007,18:40,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/03/2007,18:42,1538.75,1538.75,1538.75,1538.75,0,3,3.00
06/03/2007,18:43,1538.75,1538.75,1538.75,1538.75,0,3,3.00
06/03/2007,18:44,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/03/2007,18:51,1539.00,1539.00,1539.00,1539.00,25,0,25.00
06/03/2007,18:52,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/03/2007,18:53,1539.00,1539.00,1539.00,1539.00,30,0,30.00
06/03/2007,18:55,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,18:58,1538.75,1539.00,1538.75,1539.00,15,3,18.00
06/03/2007,18:59,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/03/2007,19:00,1538.75,1539.00,1538.75,1539.00,22,18,40.00
06/03/2007,19:01,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/03/2007,19:02,1539.00,1539.00,1539.00,1539.00,138,0,138.00
06/03/2007,19:03,1539.00,1539.00,1539.00,1539.00,5,0,5.00
06/03/2007,19:04,1539.00,1539.00,1538.75,1538.75,3,1,4.00
06/03/2007,19:05,1539.00,1539.00,1539.00,1539.00,83,0,83.00
06/03/2007,19:07,1539.00,1539.00,1539.00,1539.00,28,0,28.00
06/03/2007,19:08,1539.25,1539.25,1539.00,1539.00,5,5,10.00
06/03/2007,19:09,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/03/2007,19:11,1538.75,1538.75,1538.75,1538.75,0,4,4.00
06/03/2007,19:13,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,19:14,1539.00,1539.00,1539.00,1539.00,30,0,30.00
06/03/2007,19:15,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,19:16,1539.00,1539.00,1539.00,1539.00,68,0,68.00
06/03/2007,19:18,1539.00,1539.00,1539.00,1539.00,51,0,51.00
06/03/2007,19:23,1538.75,1539.00,1538.75,1539.00,6,1,7.00
06/03/2007,19:24,1539.00,1539.00,1539.00,1539.00,5,0,5.00
06/03/2007,19:25,1539.00,1539.00,1539.00,1539.00,6,0,6.00
06/03/2007,19:26,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,19:27,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,19:28,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/03/2007,19:32,1538.75,1538.75,1538.75,1538.75,0,43,43.00
06/03/2007,19:33,1538.75,1538.75,1538.75,1538.75,0,7,7.00
06/03/2007,19:34,1538.75,1538.75,1538.75,1538.75,0,7,7.00
06/03/2007,19:36,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,19:38,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/03/2007,19:43,1538.75,1539.00,1538.75,1538.75,100,3,103.00
06/03/2007,19:44,1538.75,1539.00,1538.75,1539.00,5,6,11.00
06/03/2007,19:45,1539.00,1539.00,1539.00,1539.00,9,0,9.00
06/03/2007,19:49,1539.25,1539.25,1539.25,1539.25,60,0,60.00
06/03/2007,19:50,1539.25,1539.25,1539.25,1539.25,4,0,4.00
06/03/2007,19:55,1539.25,1539.25,1539.00,1539.00,1,1,2.00
06/03/2007,19:56,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/03/2007,19:58,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/03/2007,20:00,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,20:02,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,20:03,1539.25,1539.25,1539.00,1539.00,5,121,126.00
06/03/2007,20:04,1538.75,1539.00,1538.75,1539.00,1,12,13.00
06/03/2007,20:06,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,20:07,1539.00,1539.00,1539.00,1539.00,11,0,11.00
06/03/2007,20:08,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,20:09,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,20:10,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,20:18,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,20:19,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,20:20,1539.25,1539.25,1539.00,1539.25,156,1,157.00
06/03/2007,20:21,1539.25,1539.25,1539.25,1539.25,20,0,20.00
06/03/2007,20:22,1539.50,1539.50,1539.25,1539.25,1,20,21.00
06/03/2007,20:23,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/03/2007,20:24,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/03/2007,20:25,1539.25,1539.25,1539.25,1539.25,0,8,8.00
06/03/2007,20:27,1539.50,1539.50,1539.50,1539.50,1,0,1.00
06/03/2007,20:28,1539.50,1539.50,1539.50,1539.50,20,0,20.00
06/03/2007,20:29,1539.50,1539.50,1539.50,1539.50,210,0,210.00
06/03/2007,20:30,1539.50,1539.50,1539.50,1539.50,40,0,40.00
06/03/2007,20:31,1539.50,1539.50,1539.50,1539.50,1,0,1.00
06/03/2007,20:34,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/03/2007,20:38,1539.25,1539.25,1539.25,1539.25,0,5,5.00
06/03/2007,20:39,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/03/2007,20:42,1539.25,1539.25,1539.25,1539.25,0,13,13.00
06/03/2007,20:43,1539.50,1539.50,1539.25,1539.50,115,2,117.00
06/03/2007,20:44,1539.50,1539.50,1539.50,1539.50,2,0,2.00
06/03/2007,20:48,1539.50,1539.50,1539.50,1539.50,1,0,1.00
06/03/2007,20:49,1539.50,1539.50,1539.50,1539.50,25,0,25.00
06/03/2007,20:51,1539.50,1539.50,1539.50,1539.50,1,0,1.00
06/03/2007,20:52,1539.25,1539.25,1539.25,1539.25,0,141,141.00
06/03/2007,20:53,1539.25,1539.25,1538.75,1539.00,12,218,230.00
06/03/2007,20:57,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/03/2007,20:58,1538.75,1538.75,1538.75,1538.75,0,11,11.00
06/03/2007,20:59,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/03/2007,21:00,1539.00,1539.00,1539.00,1539.00,15,0,15.00
06/03/2007,21:01,1538.75,1538.75,1538.75,1538.75,0,4,4.00
06/03/2007,21:03,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,21:04,1538.75,1538.75,1538.75,1538.75,0,8,8.00
06/03/2007,21:05,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/03/2007,21:07,1539.00,1539.00,1539.00,1539.00,71,0,71.00
06/03/2007,21:08,1539.00,1539.00,1539.00,1539.00,156,0,156.00
06/03/2007,21:10,1539.00,1539.00,1539.00,1539.00,15,0,15.00
06/03/2007,21:11,1539.00,1539.00,1539.00,1539.00,26,0,26.00
06/03/2007,21:12,1539.00,1539.00,1538.75,1538.75,2,2,4.00
06/03/2007,21:13,1538.75,1538.75,1538.75,1538.75,0,76,76.00
06/03/2007,21:14,1538.75,1538.75,1538.50,1538.50,0,88,88.00
06/03/2007,21:15,1538.50,1538.50,1538.50,1538.50,0,60,60.00
06/03/2007,21:16,1538.50,1538.75,1538.50,1538.50,123,94,217.00
06/03/2007,21:17,1538.25,1538.25,1538.00,1538.00,2,380,382.00
06/03/2007,21:18,1538.00,1538.00,1538.00,1538.00,0,4,4.00
06/03/2007,21:19,1538.00,1538.00,1538.00,1538.00,0,87,87.00
06/03/2007,21:20,1538.00,1538.00,1538.00,1538.00,0,17,17.00
06/03/2007,21:21,1538.00,1538.00,1537.75,1537.75,0,121,121.00
06/03/2007,21:22,1537.75,1538.00,1537.75,1538.00,48,8,56.00
06/03/2007,21:23,1538.00,1538.00,1537.75,1537.75,11,1,12.00
06/03/2007,21:24,1538.00,1538.00,1538.00,1538.00,9,0,9.00
06/03/2007,21:25,1538.00,1538.00,1538.00,1538.00,84,0,84.00
06/03/2007,21:26,1537.75,1537.75,1537.75,1537.75,0,167,167.00
06/03/2007,21:27,1537.75,1537.75,1537.75,1537.75,0,12,12.00
06/03/2007,21:28,1537.75,1537.75,1537.50,1537.50,5,81,86.00
06/03/2007,21:29,1537.50,1537.75,1537.50,1537.75,5,1,6.00
06/03/2007,21:30,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/03/2007,21:31,1537.75,1537.75,1537.75,1537.75,81,0,81.00
06/03/2007,21:32,1537.75,1537.75,1537.75,1537.75,4,0,4.00
06/03/2007,21:33,1537.50,1537.50,1537.50,1537.50,0,6,6.00
06/03/2007,21:34,1537.75,1537.75,1537.50,1537.50,1,1,2.00
06/03/2007,21:35,1537.50,1537.50,1537.50,1537.50,0,1,1.00
06/03/2007,21:36,1537.75,1537.75,1537.75,1537.75,2,0,2.00
06/03/2007,21:37,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/03/2007,21:38,1537.75,1537.75,1537.50,1537.50,3,10,13.00
06/03/2007,21:40,1537.75,1537.75,1537.75,1537.75,2,0,2.00
06/03/2007,21:41,1537.75,1537.75,1537.50,1537.50,13,1,14.00
06/03/2007,21:42,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/03/2007,21:43,1537.50,1537.50,1537.50,1537.50,0,10,10.00
06/03/2007,21:44,1537.50,1537.75,1537.50,1537.75,1,75,76.00
06/03/2007,21:45,1537.50,1537.50,1537.50,1537.50,0,25,25.00
06/03/2007,21:46,1537.50,1537.75,1537.50,1537.75,2,5,7.00
06/03/2007,21:47,1537.50,1537.50,1537.50,1537.50,0,67,67.00
06/03/2007,21:48,1537.50,1537.50,1537.25,1537.25,0,69,69.00
06/03/2007,21:50,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/03/2007,21:51,1537.50,1537.50,1537.50,1537.50,5,0,5.00
06/03/2007,21:52,1537.50,1538.00,1537.50,1538.00,476,0,476.00
06/03/2007,21:53,1538.00,1538.00,1538.00,1538.00,13,0,13.00
06/03/2007,21:54,1538.25,1538.25,1538.25,1538.25,6,0,6.00
06/03/2007,21:55,1538.25,1538.25,1538.00,1538.25,17,5,22.00
06/03/2007,21:56,1538.25,1538.25,1538.25,1538.25,7,0,7.00
06/03/2007,21:57,1538.50,1539.00,1538.50,1539.00,119,0,119.00
06/03/2007,21:58,1538.75,1538.75,1538.25,1538.25,0,26,26.00
06/03/2007,21:59,1538.50,1539.00,1538.50,1538.75,251,72,323.00
06/03/2007,22:00,1538.75,1538.75,1538.75,1538.75,0,22,22.00
06/03/2007,22:01,1538.75,1539.00,1538.75,1539.00,9,105,114.00
06/03/2007,22:02,1538.75,1538.75,1538.75,1538.75,0,5,5.00
06/03/2007,22:03,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/03/2007,22:04,1538.75,1539.00,1538.75,1538.75,1,8,9.00
06/03/2007,22:06,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/03/2007,22:07,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/03/2007,22:09,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/03/2007,22:14,1538.75,1538.75,1538.75,1538.75,106,0,106.00
06/03/2007,22:15,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/03/2007,22:16,1539.00,1539.00,1539.00,1539.00,36,0,36.00
06/03/2007,22:17,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/03/2007,22:18,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/03/2007,22:19,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/03/2007,22:20,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,22:24,1539.00,1539.00,1539.00,1539.00,15,0,15.00
06/03/2007,22:25,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/03/2007,22:26,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/03/2007,22:27,1539.00,1539.25,1539.00,1539.25,21,0,21.00
06/03/2007,22:29,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/03/2007,22:30,1539.25,1539.25,1539.00,1539.00,1,3,4.00
06/03/2007,22:31,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/03/2007,22:33,1539.00,1539.00,1539.00,1539.00,0,21,21.00
06/03/2007,22:36,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/03/2007,22:38,1539.00,1539.00,1539.00,1539.00,0,10,10.00
06/03/2007,22:40,1539.25,1539.25,1539.25,1539.25,3,0,3.00
06/03/2007,22:43,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,22:45,1539.00,1539.00,1539.00,1539.00,0,28,28.00
06/03/2007,22:50,1539.00,1539.00,1539.00,1539.00,0,34,34.00
06/03/2007,22:52,1539.00,1539.00,1539.00,1539.00,0,15,15.00
06/03/2007,22:53,1539.00,1539.00,1539.00,1539.00,0,18,18.00
06/03/2007,22:58,1539.00,1539.00,1539.00,1539.00,0,11,11.00
06/03/2007,22:59,1538.75,1538.75,1538.75,1538.75,0,6,6.00
06/03/2007,23:03,1539.00,1539.00,1539.00,1539.00,6,0,6.00
06/03/2007,23:05,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/03/2007,23:07,1539.00,1539.00,1539.00,1539.00,11,0,11.00
06/03/2007,23:08,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/03/2007,23:09,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,23:10,1539.25,1539.25,1539.25,1539.25,47,0,47.00
06/03/2007,23:11,1539.25,1539.25,1539.25,1539.25,26,0,26.00
06/03/2007,23:13,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/03/2007,23:14,1539.25,1539.25,1539.25,1539.25,7,0,7.00
06/03/2007,23:17,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,23:19,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,23:21,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,23:22,1539.25,1539.25,1539.00,1539.00,3,3,6.00
06/03/2007,23:24,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/03/2007,23:25,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/03/2007,23:30,1539.00,1539.00,1539.00,1539.00,0,3,3.00
06/03/2007,23:31,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/03/2007,23:32,1539.25,1539.25,1539.25,1539.25,16,0,16.00
06/03/2007,23:41,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/03/2007,23:47,1539.25,1539.25,1539.00,1539.00,1,2,3.00
06/03/2007,23:48,1539.00,1539.25,1539.00,1539.25,40,10,50.00
06/03/2007,23:49,1539.25,1539.25,1539.25,1539.25,118,0,118.00
06/03/2007,23:50,1539.25,1539.25,1539.25,1539.25,9,0,9.00
06/03/2007,23:51,1539.25,1539.25,1539.25,1539.25,3,0,3.00
06/03/2007,23:52,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/03/2007,23:53,1539.50,1539.50,1539.50,1539.50,4,0,4.00
06/03/2007,23:54,1539.25,1539.25,1539.25,1539.25,0,5,5.00
06/03/2007,23:55,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/03/2007,23:59,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/04/2007,00:01,1539.50,1539.50,1539.50,1539.50,1,0,1.00
06/04/2007,00:02,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/04/2007,00:04,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/04/2007,00:07,1539.25,1539.25,1539.25,1539.25,3,0,3.00
06/04/2007,00:11,1539.25,1539.25,1539.25,1539.25,4,0,4.00
06/04/2007,00:13,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/04/2007,00:15,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/04/2007,00:16,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/04/2007,00:19,1539.25,1539.25,1539.25,1539.25,5,0,5.00
06/04/2007,00:20,1539.00,1539.00,1539.00,1539.00,0,30,30.00
06/04/2007,00:23,1539.00,1539.00,1539.00,1539.00,0,17,17.00
06/04/2007,00:28,1539.25,1539.25,1539.00,1539.00,1,20,21.00
06/04/2007,00:29,1539.00,1539.25,1539.00,1539.25,2,21,23.00
06/04/2007,00:30,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/04/2007,00:33,1539.00,1539.00,1539.00,1539.00,0,3,3.00
06/04/2007,00:36,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/04/2007,00:37,1538.75,1538.75,1538.75,1538.75,0,15,15.00
06/04/2007,00:38,1538.75,1538.75,1538.75,1538.75,0,29,29.00
06/04/2007,00:39,1538.50,1538.75,1538.50,1538.75,5,15,20.00
06/04/2007,00:40,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/04/2007,00:41,1538.50,1538.50,1538.50,1538.50,0,5,5.00
06/04/2007,00:43,1538.50,1538.50,1538.50,1538.50,0,48,48.00
06/04/2007,00:44,1538.50,1538.50,1538.50,1538.50,0,3,3.00
06/04/2007,00:46,1538.50,1538.50,1538.50,1538.50,0,19,19.00
06/04/2007,00:47,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/04/2007,00:48,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/04/2007,00:49,1538.50,1538.50,1538.50,1538.50,0,6,6.00
06/04/2007,00:50,1538.50,1538.50,1538.50,1538.50,0,17,17.00
06/04/2007,00:51,1538.50,1538.50,1538.50,1538.50,0,7,7.00
06/04/2007,00:52,1538.75,1538.75,1538.75,1538.75,71,0,71.00
06/04/2007,00:54,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/04/2007,00:55,1538.50,1539.00,1538.50,1539.00,28,1,29.00
06/04/2007,00:56,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,00:57,1538.75,1538.75,1538.75,1538.75,0,24,24.00
06/04/2007,01:00,1538.75,1538.75,1538.75,1538.75,0,9,9.00
06/04/2007,01:01,1538.75,1538.75,1538.75,1538.75,0,6,6.00
06/04/2007,01:02,1538.75,1538.75,1538.50,1538.75,26,12,38.00
06/04/2007,01:03,1538.50,1538.75,1538.50,1538.75,1,3,4.00
06/04/2007,01:04,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/04/2007,01:06,1538.50,1538.50,1538.50,1538.50,0,11,11.00
06/04/2007,01:07,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/04/2007,01:08,1538.50,1538.75,1538.50,1538.75,58,14,72.00
06/04/2007,01:09,1538.75,1538.75,1538.75,1538.75,16,0,16.00
06/04/2007,01:10,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/04/2007,01:12,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/04/2007,01:13,1538.75,1538.75,1538.75,1538.75,80,0,80.00
06/04/2007,01:14,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/04/2007,01:18,1538.75,1538.75,1538.75,1538.75,75,0,75.00
06/04/2007,01:19,1538.75,1538.75,1538.75,1538.75,10,0,10.00
06/04/2007,01:20,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/04/2007,01:21,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,01:22,1539.00,1539.00,1539.00,1539.00,103,0,103.00
06/04/2007,01:23,1539.00,1539.00,1539.00,1539.00,17,0,17.00
06/04/2007,01:24,1539.00,1539.25,1539.00,1539.25,6,0,6.00
06/04/2007,01:25,1539.25,1539.25,1539.25,1539.25,56,0,56.00
06/04/2007,01:27,1539.25,1539.25,1539.25,1539.25,50,0,50.00
06/04/2007,01:28,1539.00,1539.00,1538.75,1538.75,0,381,381.00
06/04/2007,01:29,1538.75,1538.75,1538.50,1538.75,2,6,8.00
06/04/2007,01:30,1538.50,1538.50,1538.25,1538.50,3,347,350.00
06/04/2007,01:31,1538.50,1538.50,1538.25,1538.25,20,15,35.00
06/04/2007,01:32,1538.25,1538.25,1538.00,1538.00,0,110,110.00
06/04/2007,01:33,1538.00,1538.00,1538.00,1538.00,0,119,119.00
06/04/2007,01:34,1538.25,1538.25,1538.25,1538.25,157,0,157.00
06/04/2007,01:35,1538.25,1538.50,1538.25,1538.50,16,1,17.00
06/04/2007,01:36,1538.50,1538.50,1538.50,1538.50,246,0,246.00
06/04/2007,01:37,1538.25,1538.50,1538.25,1538.50,55,1,56.00
06/04/2007,01:38,1538.50,1538.50,1538.50,1538.50,20,0,20.00
06/04/2007,01:39,1538.75,1538.75,1538.75,1538.75,50,0,50.00
06/04/2007,01:40,1538.75,1538.75,1538.75,1538.75,8,0,8.00
06/04/2007,01:41,1538.50,1538.75,1538.50,1538.75,9,2,11.00
06/04/2007,01:43,1538.75,1538.75,1538.50,1538.75,22,1,23.00
06/04/2007,01:44,1538.75,1538.75,1538.50,1538.50,1,5,6.00
06/04/2007,01:45,1538.75,1538.75,1538.50,1538.50,20,11,31.00
06/04/2007,01:46,1538.50,1538.50,1538.25,1538.50,2,95,97.00
06/04/2007,01:47,1538.50,1538.50,1538.50,1538.50,6,0,6.00
06/04/2007,01:48,1538.25,1538.25,1538.25,1538.25,0,12,12.00
06/04/2007,01:50,1538.25,1538.50,1538.25,1538.25,4,104,108.00
06/04/2007,01:51,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/04/2007,01:52,1538.50,1538.50,1538.50,1538.50,46,0,46.00
06/04/2007,01:54,1538.50,1538.50,1538.50,1538.50,16,0,16.00
06/04/2007,01:55,1538.50,1538.50,1538.50,1538.50,4,0,4.00
06/04/2007,01:57,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,01:59,1538.75,1538.75,1538.75,1538.75,6,0,6.00
06/04/2007,02:00,1538.50,1538.50,1538.50,1538.50,0,6,6.00
06/04/2007,02:01,1538.75,1538.75,1538.25,1538.25,3,262,265.00
06/04/2007,02:02,1538.25,1538.50,1538.25,1538.25,1,13,14.00
06/04/2007,02:03,1538.50,1538.50,1538.25,1538.25,4,3,7.00
06/04/2007,02:04,1538.00,1538.00,1537.75,1537.75,1,129,130.00
06/04/2007,02:05,1537.75,1537.75,1537.00,1537.25,26,643,669.00
06/04/2007,02:06,1537.25,1537.75,1537.25,1537.75,127,2,129.00
06/04/2007,02:07,1537.75,1537.75,1537.50,1537.50,1,44,45.00
06/04/2007,02:08,1537.50,1537.50,1537.00,1537.00,3,63,66.00
06/04/2007,02:09,1537.25,1537.50,1537.25,1537.25,12,1,13.00
06/04/2007,02:10,1537.25,1537.50,1537.25,1537.50,2,30,32.00
06/04/2007,02:11,1537.50,1537.50,1537.50,1537.50,58,0,58.00
06/04/2007,02:12,1537.75,1537.75,1537.50,1537.75,32,55,87.00
06/04/2007,02:13,1537.75,1538.00,1537.75,1538.00,87,0,87.00
06/04/2007,02:14,1537.75,1537.75,1537.50,1537.50,0,63,63.00
06/04/2007,02:15,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/04/2007,02:16,1537.75,1537.75,1537.75,1537.75,3,0,3.00
06/04/2007,02:17,1537.75,1537.75,1537.75,1537.75,33,0,33.00
06/04/2007,02:18,1538.00,1538.00,1537.75,1538.00,3,1,4.00
06/04/2007,02:19,1538.00,1538.00,1537.75,1538.00,12,2,14.00
06/04/2007,02:20,1538.00,1538.25,1538.00,1538.00,58,2,60.00
06/04/2007,02:21,1538.00,1538.25,1538.00,1538.25,12,4,16.00
06/04/2007,02:22,1538.25,1538.50,1538.25,1538.25,136,2,138.00
06/04/2007,02:23,1538.50,1538.50,1538.25,1538.25,27,52,79.00
06/04/2007,02:24,1538.25,1538.25,1538.25,1538.25,0,28,28.00
06/04/2007,02:25,1538.00,1538.50,1538.00,1538.50,83,1,84.00
06/04/2007,02:26,1538.50,1538.50,1538.25,1538.25,2,9,11.00
06/04/2007,02:27,1538.25,1538.50,1538.25,1538.50,1,31,32.00
06/04/2007,02:28,1538.50,1538.75,1538.50,1538.75,303,7,310.00
06/04/2007,02:29,1539.00,1539.00,1538.50,1538.50,7,116,123.00
06/04/2007,02:30,1538.50,1538.75,1538.25,1538.50,15,74,89.00
06/04/2007,02:31,1538.25,1538.50,1538.25,1538.25,10,110,120.00
06/04/2007,02:32,1538.25,1538.75,1538.25,1538.75,88,17,105.00
06/04/2007,02:33,1538.50,1538.75,1538.50,1538.75,126,11,137.00
06/04/2007,02:34,1538.50,1538.75,1538.50,1538.75,4,3,7.00
06/04/2007,02:35,1538.50,1538.50,1538.25,1538.50,1,92,93.00
06/04/2007,02:36,1538.25,1538.75,1538.25,1538.75,87,4,91.00
06/04/2007,02:37,1538.50,1538.75,1538.50,1538.75,229,9,238.00
06/04/2007,02:38,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/04/2007,02:39,1539.00,1539.00,1538.50,1538.75,4,36,40.00
06/04/2007,02:40,1538.75,1539.00,1538.75,1538.75,1,63,64.00
06/04/2007,02:41,1538.50,1539.00,1538.50,1539.00,82,10,92.00
06/04/2007,02:42,1538.75,1539.00,1538.75,1539.00,1,8,9.00
06/04/2007,02:43,1539.00,1539.00,1539.00,1539.00,77,0,77.00
06/04/2007,02:44,1539.00,1539.75,1538.75,1539.50,565,78,643.00
06/04/2007,02:45,1539.25,1539.75,1539.25,1539.25,80,56,136.00
06/04/2007,02:46,1539.50,1539.75,1539.50,1539.50,49,84,133.00
06/04/2007,02:47,1539.75,1539.75,1539.50,1539.75,6,3,9.00
06/04/2007,02:48,1539.50,1539.75,1539.25,1539.50,2,77,79.00
06/04/2007,02:49,1539.25,1539.50,1539.25,1539.50,12,7,19.00
06/04/2007,02:50,1539.25,1539.50,1539.25,1539.50,3,1,4.00
06/04/2007,02:51,1539.25,1539.50,1539.25,1539.25,1,3,4.00
06/04/2007,02:52,1539.50,1539.50,1539.25,1539.50,4,1,5.00
06/04/2007,02:53,1539.25,1539.50,1539.25,1539.25,1,13,14.00
06/04/2007,02:54,1539.25,1539.50,1539.25,1539.25,2,4,6.00
06/04/2007,02:55,1539.25,1539.25,1539.25,1539.25,0,79,79.00
06/04/2007,02:56,1539.25,1539.50,1539.25,1539.50,22,78,100.00
06/04/2007,02:57,1539.50,1539.50,1539.25,1539.25,3,3,6.00
06/04/2007,02:58,1539.25,1539.25,1539.00,1539.00,1,33,34.00
06/04/2007,02:59,1539.00,1539.25,1539.00,1539.25,2,3,5.00
06/04/2007,03:00,1539.25,1539.25,1539.25,1539.25,7,0,7.00
06/04/2007,03:01,1539.25,1539.25,1539.00,1539.00,2,1,3.00
06/04/2007,03:02,1539.25,1539.25,1539.25,1539.25,4,0,4.00
06/04/2007,03:03,1539.25,1539.50,1539.25,1539.50,130,0,130.00
06/04/2007,03:04,1539.25,1539.25,1539.25,1539.25,0,96,96.00
06/04/2007,03:05,1539.25,1539.25,1539.00,1539.25,1,13,14.00
06/04/2007,03:06,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/04/2007,03:07,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/04/2007,03:08,1539.25,1539.25,1539.25,1539.25,80,0,80.00
06/04/2007,03:09,1539.25,1539.25,1539.25,1539.25,15,0,15.00
06/04/2007,03:10,1539.25,1539.25,1539.00,1539.25,5,20,25.00
06/04/2007,03:11,1539.00,1539.25,1539.00,1539.25,1,2,3.00
06/04/2007,03:12,1539.00,1539.25,1539.00,1539.00,3,102,105.00
06/04/2007,03:13,1539.25,1539.25,1539.00,1539.25,107,111,218.00
06/04/2007,03:14,1539.50,1539.50,1539.50,1539.50,1,0,1.00
06/04/2007,03:15,1539.50,1539.50,1539.25,1539.25,2,25,27.00
06/04/2007,03:16,1539.00,1539.00,1539.00,1539.00,0,56,56.00
06/04/2007,03:17,1539.00,1539.25,1539.00,1539.25,2,4,6.00
06/04/2007,03:18,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/04/2007,03:19,1539.25,1539.25,1539.25,1539.25,50,0,50.00
06/04/2007,03:20,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/04/2007,03:22,1539.25,1539.25,1539.25,1539.25,3,0,3.00
06/04/2007,03:23,1539.25,1539.50,1539.25,1539.50,62,0,62.00
06/04/2007,03:24,1539.25,1539.25,1539.25,1539.25,0,25,25.00
06/04/2007,03:25,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/04/2007,03:26,1539.25,1539.25,1539.25,1539.25,0,42,42.00
06/04/2007,03:27,1539.25,1539.25,1539.25,1539.25,0,5,5.00
06/04/2007,03:28,1539.25,1539.25,1539.00,1539.00,0,123,123.00
06/04/2007,03:29,1538.75,1538.75,1538.75,1538.75,0,11,11.00
06/04/2007,03:30,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/04/2007,03:31,1538.75,1538.75,1538.50,1538.50,0,496,496.00
06/04/2007,03:32,1538.50,1538.50,1538.25,1538.50,17,42,59.00
06/04/2007,03:33,1538.50,1538.75,1538.25,1538.50,4,32,36.00
06/04/2007,03:34,1538.50,1538.50,1538.50,1538.50,0,3,3.00
06/04/2007,03:35,1538.50,1538.50,1538.50,1538.50,0,2,2.00
06/04/2007,03:37,1538.50,1538.50,1538.25,1538.50,1,158,159.00
06/04/2007,03:38,1538.50,1538.50,1538.25,1538.25,2,128,130.00
06/04/2007,03:39,1538.25,1538.25,1538.25,1538.25,0,3,3.00
06/04/2007,03:40,1538.25,1538.50,1538.25,1538.50,4,83,87.00
06/04/2007,03:41,1538.25,1538.25,1538.00,1538.25,13,102,115.00
06/04/2007,03:42,1538.25,1538.25,1538.00,1538.00,4,181,185.00
06/04/2007,03:43,1538.00,1538.25,1538.00,1538.00,3,81,84.00
06/04/2007,03:44,1538.25,1538.25,1538.25,1538.25,3,0,3.00
06/04/2007,03:45,1538.25,1538.25,1538.25,1538.25,2,0,2.00
06/04/2007,03:47,1538.00,1538.25,1538.00,1538.00,1,148,149.00
06/04/2007,03:48,1538.25,1538.25,1538.25,1538.25,3,0,3.00
06/04/2007,03:49,1538.25,1538.25,1538.00,1538.00,40,57,97.00
06/04/2007,03:50,1538.00,1538.00,1538.00,1538.00,0,14,14.00
06/04/2007,03:51,1538.00,1538.25,1538.00,1538.00,2,5,7.00
06/04/2007,03:52,1538.00,1538.00,1538.00,1538.00,0,53,53.00
06/04/2007,03:53,1538.00,1538.25,1538.00,1538.25,113,8,121.00
06/04/2007,03:54,1538.25,1538.25,1538.25,1538.25,2,0,2.00
06/04/2007,03:55,1538.00,1538.00,1538.00,1538.00,0,138,138.00
06/04/2007,03:56,1538.00,1538.00,1538.00,1538.00,0,2,2.00
06/04/2007,03:57,1537.75,1537.75,1537.75,1537.75,0,205,205.00
06/04/2007,03:58,1537.75,1537.75,1537.75,1537.75,0,152,152.00
06/04/2007,03:59,1537.75,1537.75,1537.75,1537.75,0,2,2.00
06/04/2007,04:00,1537.50,1538.00,1537.50,1537.75,77,25,102.00
06/04/2007,04:01,1537.50,1537.75,1537.25,1537.50,88,240,328.00
06/04/2007,04:02,1537.50,1537.50,1537.25,1537.25,30,2,32.00
06/04/2007,04:03,1537.25,1537.50,1537.25,1537.50,3,209,212.00
06/04/2007,04:04,1537.25,1537.25,1537.00,1537.25,108,71,179.00
06/04/2007,04:05,1537.25,1537.25,1537.00,1537.25,21,106,127.00
06/04/2007,04:06,1537.25,1537.25,1536.75,1537.00,645,220,865.00
06/04/2007,04:07,1537.00,1537.25,1537.00,1537.00,153,61,214.00
06/04/2007,04:08,1537.00,1537.25,1536.75,1537.00,20,80,100.00
06/04/2007,04:09,1537.25,1537.25,1537.00,1537.00,2,30,32.00
06/04/2007,04:10,1537.00,1537.00,1537.00,1537.00,0,107,107.00
06/04/2007,04:11,1537.00,1537.25,1537.00,1537.25,2,61,63.00
06/04/2007,04:12,1537.25,1537.25,1537.25,1537.25,171,0,171.00
06/04/2007,04:13,1537.25,1537.50,1537.25,1537.50,80,0,80.00
06/04/2007,04:14,1537.25,1537.50,1537.25,1537.50,2,21,23.00
06/04/2007,04:15,1537.25,1537.25,1537.25,1537.25,0,7,7.00
06/04/2007,04:16,1537.50,1537.50,1537.50,1537.50,4,0,4.00
06/04/2007,04:17,1537.50,1537.50,1537.50,1537.50,23,0,23.00
06/04/2007,04:18,1537.50,1537.50,1537.25,1537.25,7,73,80.00
06/04/2007,04:19,1537.25,1537.50,1537.00,1537.00,2,340,342.00
06/04/2007,04:20,1537.00,1537.00,1536.75,1536.75,0,18,18.00
06/04/2007,04:21,1536.75,1537.00,1536.75,1536.75,59,217,276.00
06/04/2007,04:22,1537.00,1537.00,1536.75,1536.75,173,311,484.00
06/04/2007,04:23,1536.75,1536.75,1536.50,1536.50,0,137,137.00
06/04/2007,04:24,1536.50,1537.00,1536.50,1536.75,67,41,108.00
06/04/2007,04:25,1536.50,1536.75,1536.50,1536.75,106,213,319.00
06/04/2007,04:26,1536.75,1537.00,1536.75,1537.00,73,0,73.00
06/04/2007,04:27,1537.00,1537.00,1536.75,1536.75,1,244,245.00
06/04/2007,04:28,1536.75,1536.75,1536.75,1536.75,0,93,93.00
06/04/2007,04:29,1536.50,1536.75,1536.50,1536.50,3,136,139.00
06/04/2007,04:30,1536.50,1536.75,1536.50,1536.50,1,260,261.00
06/04/2007,04:31,1536.50,1536.75,1536.25,1536.50,126,1442,1568.00
06/04/2007,04:32,1536.75,1536.75,1536.50,1536.75,90,7,97.00
06/04/2007,04:33,1536.75,1537.00,1536.75,1537.00,26,0,26.00
06/04/2007,04:34,1536.75,1537.00,1536.75,1536.75,3,3,6.00
06/04/2007,04:35,1537.00,1537.00,1536.75,1537.00,35,1,36.00
06/04/2007,04:36,1536.75,1536.75,1536.00,1536.50,422,1195,1617.00
06/04/2007,04:37,1536.50,1536.50,1536.00,1536.25,30,439,469.00
06/04/2007,04:38,1536.25,1536.25,1536.00,1536.25,10,357,367.00
06/04/2007,04:39,1536.00,1536.25,1536.00,1536.25,383,10,393.00
06/04/2007,04:40,1536.00,1536.25,1536.00,1536.25,23,10,33.00
06/04/2007,04:41,1536.25,1536.25,1536.25,1536.25,206,0,206.00
06/04/2007,04:42,1536.00,1536.25,1535.75,1536.00,30,50,80.00
06/04/2007,04:43,1536.00,1536.25,1535.75,1536.00,14,56,70.00
06/04/2007,04:44,1536.00,1536.00,1535.75,1536.00,28,4,32.00
06/04/2007,04:45,1535.75,1536.00,1535.75,1535.75,2,52,54.00
06/04/2007,04:46,1535.75,1535.75,1535.25,1535.50,142,767,909.00
06/04/2007,04:47,1535.50,1535.75,1535.50,1535.50,43,92,135.00
06/04/2007,04:48,1535.75,1535.75,1535.25,1535.50,84,138,222.00
06/04/2007,04:49,1535.50,1536.00,1535.50,1536.00,107,5,112.00
06/04/2007,04:50,1535.75,1535.75,1535.50,1535.50,0,110,110.00
06/04/2007,04:51,1535.50,1535.50,1535.00,1535.50,96,285,381.00
06/04/2007,04:52,1535.50,1535.50,1535.25,1535.25,63,5,68.00
06/04/2007,04:53,1535.25,1535.50,1535.25,1535.50,2,28,30.00
06/04/2007,04:54,1535.25,1535.50,1535.25,1535.25,8,65,73.00
06/04/2007,04:55,1535.25,1535.50,1535.00,1535.25,61,118,179.00
06/04/2007,04:56,1535.25,1535.25,1535.25,1535.25,56,0,56.00
06/04/2007,04:57,1535.25,1535.50,1535.00,1535.50,167,25,192.00
06/04/2007,04:58,1535.25,1535.50,1535.25,1535.50,3,100,103.00
06/04/2007,04:59,1535.50,1535.50,1535.50,1535.50,38,0,38.00
06/04/2007,05:00,1535.50,1535.75,1535.50,1535.50,7,55,62.00
06/04/2007,05:01,1535.50,1535.50,1535.50,1535.50,0,8,8.00
06/04/2007,05:02,1535.75,1535.75,1535.75,1535.75,2,0,2.00
06/04/2007,05:03,1535.75,1535.75,1535.50,1535.50,11,1,12.00
06/04/2007,05:04,1535.75,1535.75,1535.50,1535.50,2,26,28.00
06/04/2007,05:05,1535.75,1535.75,1535.50,1535.50,25,21,46.00
06/04/2007,05:06,1535.50,1535.75,1535.25,1535.25,6,413,419.00
06/04/2007,05:07,1535.25,1535.25,1535.25,1535.25,0,35,35.00
06/04/2007,05:08,1535.25,1535.25,1535.00,1535.00,0,5,5.00
06/04/2007,05:09,1535.25,1535.50,1535.00,1535.00,11,17,28.00
06/04/2007,05:10,1535.25,1535.25,1535.25,1535.25,141,0,141.00
06/04/2007,05:11,1535.25,1535.25,1535.25,1535.25,145,0,145.00
06/04/2007,05:12,1535.25,1535.50,1535.00,1535.50,110,95,205.00
06/04/2007,05:13,1535.50,1535.50,1535.25,1535.50,47,11,58.00
06/04/2007,05:15,1535.50,1535.50,1535.50,1535.50,5,0,5.00
06/04/2007,05:16,1535.50,1535.50,1535.50,1535.50,223,0,223.00
06/04/2007,05:17,1535.50,1535.50,1535.50,1535.50,27,0,27.00
06/04/2007,05:18,1535.25,1535.50,1535.25,1535.25,2,41,43.00
06/04/2007,05:19,1535.50,1535.50,1535.25,1535.25,22,102,124.00
06/04/2007,05:20,1535.25,1535.50,1535.00,1535.50,31,91,122.00
06/04/2007,05:21,1535.50,1535.75,1535.50,1535.75,567,0,567.00
06/04/2007,05:22,1535.75,1535.75,1535.75,1535.75,52,0,52.00
06/04/2007,05:23,1535.50,1535.75,1535.50,1535.75,77,74,151.00
06/04/2007,05:24,1535.50,1535.75,1535.50,1535.50,26,201,227.00
06/04/2007,05:25,1535.50,1535.75,1535.25,1535.25,17,58,75.00
06/04/2007,05:26,1535.50,1535.50,1535.50,1535.50,52,0,52.00
06/04/2007,05:27,1535.50,1536.00,1535.50,1536.00,247,0,247.00
06/04/2007,05:28,1536.00,1536.25,1536.00,1536.25,68,0,68.00
06/04/2007,05:29,1536.25,1536.25,1536.00,1536.25,23,21,44.00
06/04/2007,05:30,1536.25,1536.25,1536.00,1536.25,4,1,5.00
06/04/2007,05:31,1536.00,1536.25,1536.00,1536.25,2,18,20.00
06/04/2007,05:32,1536.00,1536.25,1536.00,1536.25,46,6,52.00
06/04/2007,05:33,1536.00,1536.00,1535.75,1535.75,2,558,560.00
06/04/2007,05:34,1535.75,1536.25,1535.75,1536.25,279,4,283.00
06/04/2007,05:35,1536.25,1536.50,1536.25,1536.50,50,0,50.00
06/04/2007,05:36,1536.50,1536.75,1536.50,1536.75,109,0,109.00
06/04/2007,05:38,1536.50,1536.50,1536.25,1536.50,86,151,237.00
06/04/2007,05:39,1536.50,1536.50,1536.25,1536.50,32,1,33.00
06/04/2007,05:40,1536.50,1536.50,1536.50,1536.50,54,0,54.00
06/04/2007,05:41,1536.50,1536.50,1536.25,1536.25,193,5,198.00
06/04/2007,05:42,1536.25,1536.25,1536.25,1536.25,0,144,144.00
06/04/2007,05:43,1536.00,1536.00,1535.75,1536.00,5,92,97.00
06/04/2007,05:44,1535.75,1535.75,1535.75,1535.75,0,17,17.00
06/04/2007,05:46,1536.00,1536.00,1535.75,1536.00,6,10,16.00
06/04/2007,05:47,1535.75,1536.00,1535.75,1536.00,110,5,115.00
06/04/2007,05:48,1535.75,1535.75,1535.25,1535.50,116,341,457.00
06/04/2007,05:49,1535.50,1535.75,1535.50,1535.75,114,0,114.00
06/04/2007,05:50,1535.75,1536.00,1535.75,1535.75,5,36,41.00
06/04/2007,05:51,1535.75,1535.75,1535.50,1535.75,1,55,56.00
06/04/2007,05:52,1535.75,1535.75,1535.50,1535.75,8,69,77.00
06/04/2007,05:53,1535.50,1535.75,1535.50,1535.75,4,24,28.00
06/04/2007,05:54,1535.75,1535.75,1535.75,1535.75,176,0,176.00
06/04/2007,05:55,1535.75,1535.75,1535.50,1535.75,3,5,8.00
06/04/2007,05:56,1535.75,1535.75,1535.75,1535.75,35,0,35.00
06/04/2007,05:57,1535.75,1535.75,1535.50,1535.50,20,95,115.00
06/04/2007,05:58,1535.25,1535.75,1535.25,1535.75,92,5,97.00
06/04/2007,05:59,1535.75,1535.75,1535.25,1535.25,2,48,50.00
06/04/2007,06:00,1535.50,1535.50,1535.25,1535.25,8,17,25.00
06/04/2007,06:01,1535.25,1535.50,1535.25,1535.25,5,59,64.00
06/04/2007,06:02,1535.50,1535.75,1535.50,1535.50,67,82,149.00
06/04/2007,06:03,1535.75,1535.75,1535.50,1535.50,1,33,34.00
06/04/2007,06:04,1535.75,1535.75,1535.50,1535.50,22,305,327.00
06/04/2007,06:05,1535.25,1535.50,1535.25,1535.50,9,5,14.00
06/04/2007,06:06,1535.25,1535.75,1535.25,1535.50,39,6,45.00
06/04/2007,06:08,1535.50,1535.50,1535.25,1535.25,1,7,8.00
06/04/2007,06:09,1535.50,1535.50,1535.25,1535.25,2,151,153.00
06/04/2007,06:10,1535.25,1535.25,1535.25,1535.25,0,17,17.00
06/04/2007,06:11,1535.25,1535.50,1535.00,1535.00,20,83,103.00
06/04/2007,06:12,1535.25,1535.25,1535.00,1535.25,578,101,679.00
06/04/2007,06:13,1535.25,1535.50,1535.00,1535.50,334,51,385.00
06/04/2007,06:14,1535.25,1535.50,1535.25,1535.25,4,84,88.00
06/04/2007,06:15,1535.25,1535.25,1535.00,1535.00,76,27,103.00
06/04/2007,06:16,1535.25,1535.25,1535.25,1535.25,19,0,19.00
06/04/2007,06:17,1535.25,1535.25,1535.00,1535.25,36,5,41.00
06/04/2007,06:18,1535.25,1535.25,1535.25,1535.25,4,0,4.00
06/04/2007,06:19,1535.25,1535.25,1535.00,1535.25,96,26,122.00
06/04/2007,06:20,1535.25,1535.25,1535.25,1535.25,1,0,1.00
06/04/2007,06:21,1535.50,1536.25,1535.50,1536.00,603,174,777.00
06/04/2007,06:22,1536.00,1536.00,1535.75,1535.75,5,16,21.00
06/04/2007,06:23,1535.75,1536.00,1535.75,1536.00,5,287,292.00
06/04/2007,06:24,1536.00,1536.00,1536.00,1536.00,8,0,8.00
06/04/2007,06:25,1535.75,1535.75,1535.75,1535.75,0,5,5.00
06/04/2007,06:26,1535.75,1536.00,1535.75,1536.00,141,1,142.00
06/04/2007,06:27,1536.25,1536.25,1535.75,1536.00,8,62,70.00
06/04/2007,06:28,1536.25,1536.25,1535.75,1536.00,62,25,87.00
06/04/2007,06:29,1535.75,1536.00,1535.75,1536.00,8,5,13.00
06/04/2007,06:30,1536.00,1536.00,1535.75,1535.75,1,5,6.00
06/04/2007,06:31,1536.00,1536.00,1536.00,1536.00,61,0,61.00
06/04/2007,06:32,1536.00,1536.00,1536.00,1536.00,4,0,4.00
06/04/2007,06:33,1535.75,1535.75,1535.75,1535.75,0,6,6.00
06/04/2007,06:34,1536.00,1536.00,1536.00,1536.00,9,0,9.00
06/04/2007,06:35,1536.00,1536.00,1535.75,1535.75,2,6,8.00
06/04/2007,06:36,1535.75,1535.75,1535.75,1535.75,0,71,71.00
06/04/2007,06:37,1535.75,1535.75,1535.50,1535.75,2,93,95.00
06/04/2007,06:38,1535.50,1535.50,1535.25,1535.50,32,146,178.00
06/04/2007,06:39,1535.50,1535.50,1535.25,1535.50,13,25,38.00
06/04/2007,06:40,1535.50,1535.50,1535.25,1535.25,2,1,3.00
06/04/2007,06:41,1535.50,1535.50,1535.25,1535.25,20,7,27.00
06/04/2007,06:42,1535.50,1535.50,1535.25,1535.25,14,3,17.00
06/04/2007,06:43,1535.25,1535.25,1535.25,1535.25,0,125,125.00
06/04/2007,06:44,1535.25,1535.50,1535.25,1535.50,240,22,262.00
06/04/2007,06:45,1535.50,1535.50,1535.25,1535.50,19,50,69.00
06/04/2007,06:46,1535.50,1535.75,1535.25,1535.75,69,133,202.00
06/04/2007,06:47,1535.50,1535.75,1535.50,1535.75,4,4,8.00
06/04/2007,06:48,1535.75,1535.75,1535.50,1535.50,1,3,4.00
06/04/2007,06:49,1535.75,1535.75,1535.50,1535.50,10,10,20.00
06/04/2007,06:50,1535.75,1535.75,1535.75,1535.75,6,0,6.00
06/04/2007,06:51,1535.50,1535.75,1535.50,1535.75,6,1,7.00
06/04/2007,06:52,1535.50,1535.75,1535.50,1535.75,46,39,85.00
06/04/2007,06:53,1535.50,1535.50,1535.50,1535.50,0,35,35.00
06/04/2007,06:54,1535.50,1535.75,1535.50,1535.50,5,16,21.00
06/04/2007,06:55,1535.75,1535.75,1535.75,1535.75,157,0,157.00
06/04/2007,06:56,1536.00,1536.00,1535.75,1535.75,2,18,20.00
06/04/2007,06:57,1535.75,1536.00,1535.75,1536.00,7,40,47.00
06/04/2007,06:58,1535.75,1535.75,1535.75,1535.75,0,6,6.00
06/04/2007,06:59,1535.75,1536.00,1535.75,1536.00,188,5,193.00
06/04/2007,07:00,1536.25,1536.50,1536.25,1536.25,130,3,133.00
06/04/2007,07:01,1536.25,1536.25,1536.00,1536.00,0,42,42.00
06/04/2007,07:02,1536.00,1536.25,1536.00,1536.00,50,42,92.00
06/04/2007,07:03,1536.00,1536.25,1536.00,1536.25,6,43,49.00
06/04/2007,07:04,1536.25,1536.25,1536.25,1536.25,3,0,3.00
06/04/2007,07:05,1536.00,1536.25,1536.00,1536.00,24,36,60.00
06/04/2007,07:06,1536.25,1536.25,1536.25,1536.25,17,0,17.00
06/04/2007,07:07,1536.00,1536.25,1536.00,1536.00,2,25,27.00
06/04/2007,07:08,1536.25,1536.25,1536.00,1536.00,12,36,48.00
06/04/2007,07:09,1536.00,1536.25,1536.00,1536.00,5,16,21.00
06/04/2007,07:10,1536.00,1536.25,1536.00,1536.00,2,22,24.00
06/04/2007,07:11,1536.00,1536.00,1535.75,1536.00,4,620,624.00
06/04/2007,07:12,1535.75,1536.00,1535.75,1535.75,51,232,283.00
06/04/2007,07:13,1535.75,1535.75,1535.50,1535.75,30,130,160.00
06/04/2007,07:14,1536.00,1536.00,1535.75,1535.75,8,89,97.00
06/04/2007,07:15,1536.00,1536.00,1535.75,1535.75,3,207,210.00
06/04/2007,07:16,1535.75,1536.00,1535.75,1535.75,25,18,43.00
06/04/2007,07:17,1536.00,1536.00,1535.75,1535.75,1,29,30.00
06/04/2007,07:18,1535.75,1536.00,1535.75,1535.75,12,3,15.00
06/04/2007,07:19,1536.00,1536.25,1535.75,1536.00,322,95,417.00
06/04/2007,07:20,1536.00,1536.00,1535.75,1535.75,0,279,279.00
06/04/2007,07:21,1535.75,1535.75,1535.50,1535.75,246,31,277.00
06/04/2007,07:22,1535.50,1535.75,1535.50,1535.75,28,21,49.00
06/04/2007,07:23,1535.50,1535.75,1535.50,1535.75,3,8,11.00
06/04/2007,07:24,1535.50,1535.50,1535.50,1535.50,0,77,77.00
06/04/2007,07:25,1535.50,1535.50,1535.25,1535.50,95,280,375.00
06/04/2007,07:26,1535.50,1535.75,1535.50,1535.50,33,2,35.00
06/04/2007,07:27,1535.75,1535.75,1535.50,1535.75,255,50,305.00
06/04/2007,07:28,1535.75,1535.75,1535.50,1535.50,4,180,184.00
06/04/2007,07:29,1535.50,1536.00,1535.50,1536.00,460,158,618.00
06/04/2007,07:30,1536.00,1536.00,1535.75,1535.75,9,188,197.00
06/04/2007,07:31,1535.50,1535.75,1535.50,1535.50,15,61,76.00
06/04/2007,07:32,1535.50,1535.75,1535.25,1535.25,32,244,276.00
06/04/2007,07:33,1535.50,1535.50,1535.00,1535.25,197,919,1116.00
06/04/2007,07:34,1535.25,1535.50,1535.00,1535.25,688,634,1322.00
06/04/2007,07:35,1535.25,1535.50,1534.50,1534.50,261,1667,1928.00
06/04/2007,07:36,1534.75,1534.75,1534.50,1534.75,372,45,417.00
06/04/2007,07:37,1534.75,1534.75,1533.25,1533.50,1061,4421,5482.00
06/04/2007,07:38,1533.50,1534.25,1533.50,1534.00,1366,573,1939.00
06/04/2007,07:39,1534.00,1534.50,1534.00,1534.25,1031,423,1454.00
06/04/2007,07:40,1534.50,1534.75,1533.50,1534.00,2181,2633,4814.00
06/04/2007,07:41,1534.00,1534.25,1533.75,1534.00,57,333,390.00
06/04/2007,07:42,1534.00,1534.00,1533.75,1534.00,389,6,395.00
06/04/2007,07:43,1534.00,1534.00,1533.25,1533.75,336,1023,1359.00
06/04/2007,07:44,1533.75,1534.00,1533.75,1533.75,688,627,1315.00
06/04/2007,07:45,1533.50,1534.25,1533.50,1534.00,535,100,635.00
06/04/2007,07:46,1534.00,1534.25,1533.75,1534.00,565,412,977.00
06/04/2007,07:47,1534.00,1534.25,1533.50,1533.75,291,548,839.00
06/04/2007,07:48,1534.00,1534.00,1533.75,1534.00,342,306,648.00
06/04/2007,07:49,1534.00,1534.25,1533.75,1534.25,590,25,615.00
06/04/2007,07:50,1534.50,1534.50,1534.00,1534.25,20,300,320.00
06/04/2007,07:51,1534.25,1534.25,1534.00,1534.25,28,115,143.00
06/04/2007,07:52,1534.00,1534.25,1533.75,1534.00,34,540,574.00
06/04/2007,07:53,1534.00,1534.00,1533.75,1534.00,75,79,154.00
06/04/2007,07:54,1534.00,1534.00,1533.75,1534.00,291,266,557.00
06/04/2007,07:55,1534.00,1534.50,1534.00,1534.50,185,1,186.00
06/04/2007,07:56,1534.25,1534.50,1534.25,1534.25,690,346,1036.00
06/04/2007,07:57,1534.25,1534.50,1534.00,1534.25,151,365,516.00
06/04/2007,07:58,1534.00,1534.50,1533.75,1534.25,274,323,597.00
06/04/2007,07:59,1534.25,1534.50,1534.25,1534.25,36,39,75.00
06/04/2007,08:00,1534.25,1534.25,1534.00,1534.25,18,290,308.00
06/04/2007,08:01,1534.25,1534.50,1534.00,1534.50,350,2,352.00
06/04/2007,08:02,1534.50,1534.50,1534.00,1534.25,124,354,478.00
06/04/2007,08:03,1534.25,1534.25,1534.00,1534.00,125,442,567.00
06/04/2007,08:04,1534.25,1534.25,1534.00,1534.25,26,4,30.00
06/04/2007,08:05,1534.00,1534.25,1534.00,1534.25,253,8,261.00
06/04/2007,08:06,1534.50,1534.75,1534.25,1534.50,975,163,1138.00
06/04/2007,08:07,1534.50,1534.75,1534.50,1534.50,16,549,565.00
06/04/2007,08:08,1534.50,1534.75,1534.25,1534.50,298,50,348.00
06/04/2007,08:09,1534.50,1534.75,1534.50,1534.50,59,199,258.00
06/04/2007,08:10,1534.50,1535.00,1534.50,1535.00,603,131,734.00
06/04/2007,08:11,1534.75,1535.00,1534.50,1534.75,293,358,651.00
06/04/2007,08:12,1534.75,1534.75,1534.75,1534.75,71,0,71.00
06/04/2007,08:13,1534.50,1534.75,1534.50,1534.75,7,67,74.00
06/04/2007,08:14,1534.75,1534.75,1534.50,1534.75,309,2,311.00
06/04/2007,08:15,1534.50,1534.50,1534.50,1534.50,0,109,109.00
06/04/2007,08:16,1534.75,1534.75,1534.25,1534.25,437,946,1383.00
06/04/2007,08:17,1534.25,1534.25,1534.00,1534.00,0,699,699.00
06/04/2007,08:18,1534.00,1534.50,1533.75,1534.50,738,373,1111.00
06/04/2007,08:19,1534.25,1534.25,1534.00,1534.00,0,516,516.00
06/04/2007,08:20,1534.25,1534.50,1534.00,1534.25,256,622,878.00
06/04/2007,08:21,1534.00,1534.25,1534.00,1534.00,40,733,773.00
06/04/2007,08:22,1534.00,1534.00,1533.25,1533.50,495,3010,3505.00
06/04/2007,08:23,1533.25,1533.75,1533.25,1533.75,753,109,862.00
06/04/2007,08:24,1533.50,1533.50,1533.25,1533.50,699,106,805.00
06/04/2007,08:25,1533.50,1533.75,1533.50,1533.75,528,6,534.00
06/04/2007,08:26,1533.50,1533.75,1533.50,1533.75,414,222,636.00
06/04/2007,08:27,1533.75,1534.00,1533.50,1534.00,212,5,217.00
06/04/2007,08:28,1534.00,1534.25,1533.75,1534.00,696,49,745.00
06/04/2007,08:29,1534.00,1534.25,1533.75,1533.75,21,743,764.00
06/04/2007,08:30,1534.00,1534.25,1533.75,1534.00,829,1806,2635.00
06/04/2007,08:31,1533.75,1534.75,1533.75,1534.50,5731,5394,11125.00
06/04/2007,08:32,1534.50,1534.75,1533.75,1534.25,2149,4282,6431.00
06/04/2007,08:33,1534.00,1534.25,1533.75,1534.00,2389,1424,3813.00
06/04/2007,08:34,1534.25,1535.00,1534.00,1534.75,2717,1364,4081.00
06/04/2007,08:35,1534.75,1535.00,1534.50,1534.75,1759,2448,4207.00
06/04/2007,08:36,1535.00,1535.50,1534.75,1535.25,3214,2049,5263.00
06/04/2007,08:37,1535.25,1535.25,1534.75,1535.00,1640,1470,3110.00
06/04/2007,08:38,1535.00,1535.50,1535.00,1535.50,1613,654,2267.00
06/04/2007,08:39,1535.25,1535.50,1534.25,1534.75,1827,5061,6888.00
06/04/2007,08:40,1534.75,1535.50,1534.50,1535.50,2152,1361,3513.00
06/04/2007,08:41,1535.25,1536.00,1535.25,1535.50,3043,2564,5607.00
06/04/2007,08:42,1535.50,1536.50,1535.25,1536.00,4049,2004,6053.00
06/04/2007,08:43,1536.25,1536.50,1535.75,1535.75,2175,3031,5206.00
06/04/2007,08:44,1536.00,1536.00,1535.50,1536.00,1672,701,2373.00
06/04/2007,08:45,1536.00,1536.25,1535.75,1536.00,1154,2124,3278.00
06/04/2007,08:46,1536.25,1537.25,1536.00,1536.75,4481,2755,7236.00
06/04/2007,08:47,1536.75,1537.25,1536.50,1536.75,3660,1915,5575.00
06/04/2007,08:48,1537.00,1537.50,1536.75,1537.25,2233,3981,6214.00
06/04/2007,08:49,1537.25,1537.50,1536.75,1536.75,57,3167,3224.00
06/04/2007,08:50,1536.75,1537.00,1536.75,1536.75,242,1617,1859.00
06/04/2007,08:51,1537.00,1537.25,1536.75,1537.00,1798,1805,3603.00
06/04/2007,08:52,1537.00,1537.25,1537.00,1537.00,1114,143,1257.00
06/04/2007,08:53,1537.00,1537.75,1537.00,1537.75,2139,1214,3353.00
06/04/2007,08:54,1537.75,1538.00,1537.25,1537.75,1856,1530,3386.00
06/04/2007,08:55,1537.75,1537.75,1537.25,1537.50,1642,3000,4642.00
06/04/2007,08:56,1537.25,1537.75,1537.25,1537.25,454,987,1441.00
06/04/2007,08:57,1537.25,1537.75,1537.25,1537.25,688,991,1679.00
06/04/2007,08:58,1537.25,1537.50,1536.50,1536.75,1298,4261,5559.00
06/04/2007,08:59,1536.75,1537.00,1536.50,1536.75,339,1404,1743.00
06/04/2007,09:00,1536.50,1536.50,1536.25,1536.50,568,3303,3871.00
06/04/2007,09:01,1536.50,1536.75,1536.00,1536.50,2800,2068,4868.00
06/04/2007,09:02,1536.25,1537.25,1536.25,1537.25,1845,228,2073.00
06/04/2007,09:03,1537.00,1537.50,1537.00,1537.50,1966,1190,3156.00
06/04/2007,09:04,1537.25,1537.25,1536.00,1536.25,211,4472,4683.00
06/04/2007,09:05,1536.00,1536.50,1535.75,1536.00,1800,3517,5317.00
06/04/2007,09:06,1535.75,1536.25,1535.50,1536.25,1995,922,2917.00
06/04/2007,09:07,1536.00,1536.50,1535.75,1536.50,940,799,1739.00
06/04/2007,09:08,1536.50,1537.50,1536.25,1537.50,4111,819,4930.00
06/04/2007,09:09,1537.25,1537.50,1537.00,1537.25,1098,568,1666.00
06/04/2007,09:10,1537.50,1538.00,1537.00,1537.25,2818,2347,5165.00
06/04/2007,09:11,1537.50,1538.00,1537.25,1538.00,1671,899,2570.00
06/04/2007,09:12,1538.00,1538.50,1537.75,1538.25,3293,1636,4929.00
06/04/2007,09:13,1538.25,1538.50,1537.50,1537.75,1857,2633,4490.00
06/04/2007,09:14,1537.50,1538.00,1537.50,1537.75,2039,368,2407.00
06/04/2007,09:15,1538.00,1538.00,1537.25,1537.50,1569,2641,4210.00
06/04/2007,09:16,1537.50,1537.50,1537.25,1537.50,806,345,1151.00
06/04/2007,09:17,1537.75,1538.00,1537.50,1537.75,573,1406,1979.00
06/04/2007,09:18,1537.75,1538.00,1537.00,1537.25,236,2208,2444.00
06/04/2007,09:19,1537.00,1537.25,1536.75,1537.00,496,2437,2933.00
06/04/2007,09:20,1537.00,1537.25,1536.75,1537.00,1466,26,1492.00
06/04/2007,09:21,1537.00,1537.00,1536.50,1536.50,423,2517,2940.00
06/04/2007,09:22,1536.50,1537.25,1536.50,1537.00,1839,946,2785.00
06/04/2007,09:23,1537.25,1537.50,1536.75,1536.75,437,1733,2170.00
06/04/2007,09:24,1536.75,1537.00,1536.50,1536.75,815,298,1113.00
06/04/2007,09:25,1536.75,1537.00,1536.50,1536.50,306,623,929.00
06/04/2007,09:26,1536.75,1537.25,1536.50,1536.75,1116,641,1757.00
06/04/2007,09:27,1537.00,1538.00,1537.00,1537.75,2729,1210,3939.00
06/04/2007,09:28,1537.75,1538.25,1537.50,1537.75,989,984,1973.00
06/04/2007,09:29,1537.75,1538.00,1537.00,1537.00,393,2079,2472.00
06/04/2007,09:30,1537.25,1538.00,1537.00,1537.50,795,678,1473.00
06/04/2007,09:31,1537.75,1538.25,1537.50,1537.50,1927,936,2863.00
06/04/2007,09:32,1537.50,1537.50,1536.75,1537.00,576,3457,4033.00
06/04/2007,09:33,1537.00,1538.00,1537.00,1538.00,2015,823,2838.00
06/04/2007,09:34,1537.75,1538.25,1537.50,1537.50,410,920,1330.00
06/04/2007,09:35,1537.50,1537.75,1537.50,1537.75,23,115,138.00
06/04/2007,09:36,1537.50,1537.75,1537.25,1537.50,757,2466,3223.00
06/04/2007,09:37,1537.50,1537.75,1536.50,1536.75,581,4579,5160.00
06/04/2007,09:38,1537.00,1537.25,1536.50,1537.00,1474,499,1973.00
06/04/2007,09:39,1537.00,1537.25,1536.50,1536.75,605,781,1386.00
06/04/2007,09:40,1537.00,1537.00,1536.25,1536.75,958,1649,2607.00
06/04/2007,09:41,1536.75,1536.75,1535.75,1535.75,183,5252,5435.00
06/04/2007,09:42,1536.00,1536.50,1535.75,1536.25,1534,1135,2669.00
06/04/2007,09:43,1536.25,1536.75,1536.00,1536.50,1524,373,1897.00
06/04/2007,09:44,1536.25,1537.00,1536.00,1537.00,1523,1332,2855.00
06/04/2007,09:45,1536.75,1537.00,1536.50,1536.75,1083,448,1531.00
06/04/2007,09:46,1536.75,1536.75,1536.50,1536.50,70,100,170.00
06/04/2007,09:47,1536.50,1536.75,1536.00,1536.25,1048,1046,2094.00
06/04/2007,09:48,1536.25,1536.75,1536.25,1536.50,387,1149,1536.00
06/04/2007,09:49,1536.50,1536.50,1535.75,1535.75,1536,2454,3990.00
06/04/2007,09:50,1536.00,1536.25,1535.25,1535.25,501,3369,3870.00
06/04/2007,09:51,1535.25,1535.50,1534.50,1535.00,3589,5625,9214.00
06/04/2007,09:52,1535.00,1536.00,1535.00,1535.50,1958,2057,4015.00
06/04/2007,09:53,1535.50,1535.75,1535.25,1535.50,456,307,763.00
06/04/2007,09:54,1535.25,1536.00,1535.25,1535.75,933,341,1274.00
06/04/2007,09:55,1535.75,1536.25,1535.75,1536.00,557,642,1199.00
06/04/2007,09:56,1535.75,1536.00,1535.50,1536.00,903,1808,2711.00
06/04/2007,09:57,1535.75,1536.25,1535.75,1536.00,383,470,853.00
06/04/2007,09:58,1536.00,1536.75,1536.00,1536.75,1717,24,1741.00
06/04/2007,09:59,1536.50,1536.75,1536.25,1536.75,615,917,1532.00
06/04/2007,10:00,1536.50,1536.50,1536.25,1536.50,1844,565,2409.00
06/04/2007,10:01,1536.50,1536.75,1536.25,1536.25,50,579,629.00
06/04/2007,10:02,1536.25,1536.75,1536.25,1536.50,1952,262,2214.00
06/04/2007,10:03,1536.50,1536.50,1536.25,1536.25,112,837,949.00
06/04/2007,10:04,1536.25,1536.75,1536.00,1536.75,927,676,1603.00
06/04/2007,10:05,1536.75,1536.75,1536.25,1536.25,99,445,544.00
06/04/2007,10:06,1536.25,1536.75,1536.25,1536.50,1193,328,1521.00
06/04/2007,10:07,1536.50,1536.75,1536.50,1536.50,450,734,1184.00
06/04/2007,10:08,1536.50,1536.75,1536.25,1536.50,969,430,1399.00
06/04/2007,10:09,1536.25,1536.75,1536.25,1536.50,190,21,211.00
06/04/2007,10:10,1536.50,1537.50,1536.50,1537.50,4424,228,4652.00
06/04/2007,10:11,1537.50,1537.50,1537.00,1537.25,1637,2951,4588.00
06/04/2007,10:12,1537.00,1537.25,1536.75,1537.00,1365,1441,2806.00
06/04/2007,10:13,1537.00,1537.25,1536.75,1537.25,303,898,1201.00
06/04/2007,10:14,1537.00,1537.75,1536.75,1537.75,2113,445,2558.00
06/04/2007,10:15,1537.75,1537.75,1537.25,1537.50,566,692,1258.00
06/04/2007,10:16,1537.50,1537.50,1536.75,1537.00,451,1805,2256.00
06/04/2007,10:17,1537.25,1537.25,1536.50,1537.00,712,1264,1976.00
06/04/2007,10:18,1537.00,1537.00,1536.50,1537.00,282,590,872.00
06/04/2007,10:19,1536.75,1537.25,1536.75,1537.25,490,319,809.00
06/04/2007,10:20,1537.25,1537.25,1537.00,1537.25,210,4,214.00
06/04/2007,10:21,1537.25,1537.25,1536.75,1537.00,552,1629,2181.00
06/04/2007,10:22,1537.00,1537.25,1536.75,1537.25,161,391,552.00
06/04/2007,10:23,1537.00,1537.50,1537.00,1537.25,707,103,810.00
06/04/2007,10:24,1537.25,1537.50,1537.00,1537.00,61,849,910.00
06/04/2007,10:25,1537.00,1537.50,1537.00,1537.25,398,194,592.00
06/04/2007,10:26,1537.25,1538.25,1537.25,1538.25,4196,203,4399.00
06/04/2007,10:27,1538.25,1538.25,1537.50,1537.75,2165,2862,5027.00
06/04/2007,10:28,1537.75,1537.75,1537.25,1537.75,632,1526,2158.00
06/04/2007,10:29,1537.75,1537.75,1537.50,1537.75,199,29,228.00
06/04/2007,10:30,1537.75,1537.75,1537.50,1537.75,336,32,368.00
06/04/2007,10:31,1537.75,1537.75,1537.25,1537.25,81,584,665.00
06/04/2007,10:32,1537.25,1537.50,1537.25,1537.50,139,984,1123.00
06/04/2007,10:33,1537.25,1537.75,1537.25,1537.75,838,156,994.00
06/04/2007,10:34,1537.75,1538.00,1537.75,1537.75,546,568,1114.00
06/04/2007,10:35,1537.75,1538.50,1537.75,1538.25,2729,1445,4174.00
06/04/2007,10:36,1538.00,1538.25,1537.75,1537.75,80,1285,1365.00
06/04/2007,10:37,1537.75,1538.50,1537.75,1538.00,1473,469,1942.00
06/04/2007,10:38,1538.25,1538.50,1537.75,1538.25,589,861,1450.00
06/04/2007,10:39,1538.50,1538.75,1538.25,1538.25,1200,1790,2990.00
06/04/2007,10:40,1538.25,1538.50,1538.00,1538.25,1101,963,2064.00
06/04/2007,10:41,1538.25,1538.50,1538.00,1538.25,188,580,768.00
06/04/2007,10:42,1538.25,1538.50,1538.00,1538.00,974,501,1475.00
06/04/2007,10:43,1538.25,1538.25,1538.00,1538.00,173,506,679.00
06/04/2007,10:44,1538.00,1538.25,1537.75,1537.75,256,996,1252.00
06/04/2007,10:45,1538.00,1538.00,1537.25,1537.50,449,1852,2301.00
06/04/2007,10:46,1537.50,1537.75,1537.50,1537.50,52,863,915.00
06/04/2007,10:47,1537.50,1538.00,1537.50,1537.75,548,596,1144.00
06/04/2007,10:48,1537.50,1538.00,1537.50,1537.75,265,69,334.00
06/04/2007,10:49,1538.00,1538.00,1537.75,1537.75,130,286,416.00
06/04/2007,10:50,1538.00,1538.75,1538.00,1538.50,1846,1425,3271.00
06/04/2007,10:51,1538.25,1538.50,1537.75,1537.75,348,2351,2699.00
06/04/2007,10:52,1537.50,1538.00,1537.50,1537.75,1136,91,1227.00
06/04/2007,10:53,1537.75,1538.00,1537.50,1537.75,344,693,1037.00
06/04/2007,10:54,1538.00,1538.00,1537.25,1537.50,842,1265,2107.00
06/04/2007,10:55,1537.75,1537.75,1537.50,1537.75,88,1243,1331.00
06/04/2007,10:56,1537.50,1537.75,1537.50,1537.75,57,87,144.00
06/04/2007,10:57,1537.75,1537.75,1537.50,1537.50,22,459,481.00
06/04/2007,10:58,1537.50,1537.75,1537.50,1537.50,29,323,352.00
06/04/2007,10:59,1537.50,1538.25,1537.50,1538.25,1384,57,1441.00
06/04/2007,11:00,1538.00,1538.25,1537.75,1538.00,288,1215,1503.00
06/04/2007,11:01,1538.00,1538.00,1537.75,1538.00,514,89,603.00
06/04/2007,11:02,1537.75,1538.00,1537.50,1537.50,753,485,1238.00
06/04/2007,11:03,1537.75,1538.00,1537.50,1538.00,668,41,709.00
06/04/2007,11:04,1538.00,1538.00,1537.75,1538.00,50,20,70.00
06/04/2007,11:05,1538.00,1538.25,1537.75,1538.25,310,63,373.00
06/04/2007,11:06,1538.25,1538.75,1537.75,1538.00,2238,1586,3824.00
06/04/2007,11:07,1538.00,1538.50,1537.75,1538.50,572,52,624.00
06/04/2007,11:08,1538.25,1538.50,1538.00,1538.25,97,236,333.00
06/04/2007,11:09,1538.50,1538.50,1538.00,1538.00,152,451,603.00
06/04/2007,11:10,1538.25,1538.25,1538.00,1538.00,57,218,275.00
06/04/2007,11:11,1538.00,1538.25,1538.00,1538.00,10,339,349.00
06/04/2007,11:12,1538.00,1538.25,1538.00,1538.00,66,155,221.00
06/04/2007,11:13,1538.00,1538.25,1537.75,1537.75,81,237,318.00
06/04/2007,11:14,1537.75,1538.00,1537.75,1538.00,96,158,254.00
06/04/2007,11:15,1538.00,1538.00,1537.25,1537.50,247,1201,1448.00
06/04/2007,11:16,1537.50,1537.75,1537.25,1537.25,32,711,743.00
06/04/2007,11:17,1537.50,1537.75,1537.25,1537.75,386,185,571.00
06/04/2007,11:18,1537.50,1538.00,1537.50,1537.75,493,119,612.00
06/04/2007,11:19,1538.00,1538.00,1537.50,1537.75,192,230,422.00
06/04/2007,11:20,1538.00,1538.00,1537.75,1537.75,5,196,201.00
06/04/2007,11:21,1537.75,1538.75,1537.75,1538.50,1630,425,2055.00
06/04/2007,11:22,1538.50,1539.00,1538.25,1539.00,2700,385,3085.00
06/04/2007,11:23,1538.75,1539.25,1538.25,1539.25,3896,1765,5661.00
06/04/2007,11:24,1539.00,1539.50,1538.50,1538.75,2109,3082,5191.00
06/04/2007,11:25,1538.75,1538.75,1538.25,1538.25,140,663,803.00
06/04/2007,11:26,1538.25,1538.75,1538.25,1538.50,238,66,304.00
06/04/2007,11:27,1538.50,1538.75,1538.50,1538.50,6,18,24.00
06/04/2007,11:28,1538.50,1539.00,1538.50,1538.75,628,273,901.00
06/04/2007,11:29,1538.75,1539.25,1538.75,1539.25,1003,342,1345.00
06/04/2007,11:30,1539.00,1539.50,1538.75,1538.75,1544,1019,2563.00
06/04/2007,11:31,1539.00,1539.00,1538.25,1538.25,89,1359,1448.00
06/04/2007,11:32,1538.50,1538.75,1538.25,1538.50,574,143,717.00
06/04/2007,11:33,1538.75,1538.75,1538.50,1538.50,42,237,279.00
06/04/2007,11:34,1538.50,1538.75,1538.50,1538.75,127,124,251.00
06/04/2007,11:35,1538.75,1539.00,1538.50,1539.00,849,388,1237.00
06/04/2007,11:36,1539.00,1539.25,1538.75,1539.00,326,353,679.00
06/04/2007,11:37,1538.75,1539.25,1538.75,1539.25,544,79,623.00
06/04/2007,11:38,1539.00,1539.75,1539.00,1539.50,2417,1323,3740.00
06/04/2007,11:39,1539.50,1540.00,1539.25,1539.50,3190,1265,4455.00
06/04/2007,11:40,1539.50,1540.00,1539.50,1539.75,1224,577,1801.00
06/04/2007,11:41,1539.75,1539.75,1539.50,1539.50,90,75,165.00
06/04/2007,11:42,1539.50,1539.75,1539.00,1539.25,365,2247,2612.00
06/04/2007,11:43,1539.50,1539.50,1539.25,1539.50,48,100,148.00
06/04/2007,11:44,1539.50,1539.50,1539.25,1539.25,32,43,75.00
06/04/2007,11:45,1539.25,1539.50,1539.00,1539.00,66,698,764.00
06/04/2007,11:46,1539.25,1539.25,1538.75,1538.75,77,981,1058.00
06/04/2007,11:47,1538.75,1539.00,1538.75,1539.00,136,26,162.00
06/04/2007,11:48,1538.75,1539.00,1538.75,1538.75,137,881,1018.00
06/04/2007,11:49,1538.75,1539.00,1538.50,1538.50,60,693,753.00
06/04/2007,11:50,1538.50,1538.75,1538.50,1538.75,33,24,57.00
06/04/2007,11:51,1538.75,1539.00,1538.50,1539.00,996,24,1020.00
06/04/2007,11:52,1539.00,1539.25,1539.00,1539.25,768,43,811.00
06/04/2007,11:53,1539.00,1539.25,1538.75,1539.00,82,1226,1308.00
06/04/2007,11:54,1539.00,1539.00,1538.50,1538.50,201,802,1003.00
06/04/2007,11:55,1538.75,1539.00,1538.50,1538.75,728,429,1157.00
06/04/2007,11:56,1538.50,1538.75,1538.50,1538.75,166,13,179.00
06/04/2007,11:57,1538.50,1539.25,1538.50,1539.25,769,103,872.00
06/04/2007,11:58,1539.00,1539.50,1539.00,1539.25,563,206,769.00
06/04/2007,11:59,1539.25,1539.25,1539.00,1539.00,38,229,267.00
06/04/2007,12:00,1539.00,1539.25,1539.00,1539.00,185,119,304.00
06/04/2007,12:01,1539.00,1539.00,1538.75,1538.75,121,284,405.00
06/04/2007,12:02,1539.00,1539.25,1538.75,1539.00,333,255,588.00
06/04/2007,12:03,1539.00,1539.00,1538.75,1539.00,117,94,211.00
06/04/2007,12:04,1539.00,1539.25,1538.75,1539.00,605,59,664.00
06/04/2007,12:05,1539.25,1539.25,1538.75,1539.00,551,243,794.00
06/04/2007,12:06,1539.00,1539.25,1539.00,1539.25,30,110,140.00
06/04/2007,12:07,1539.00,1539.25,1539.00,1539.25,532,29,561.00
06/04/2007,12:08,1539.25,1539.25,1539.00,1539.00,149,73,222.00
06/04/2007,12:09,1539.00,1539.00,1538.50,1539.00,607,966,1573.00
06/04/2007,12:10,1538.75,1539.00,1538.75,1539.00,8,74,82.00
06/04/2007,12:11,1538.75,1539.00,1538.75,1538.75,5,115,120.00
06/04/2007,12:12,1538.75,1539.25,1538.75,1539.00,883,420,1303.00
06/04/2007,12:13,1539.00,1539.00,1538.25,1538.75,304,1353,1657.00
06/04/2007,12:14,1538.50,1538.75,1538.50,1538.50,30,102,132.00
06/04/2007,12:15,1538.50,1539.00,1538.50,1538.75,533,12,545.00
06/04/2007,12:16,1538.75,1539.00,1538.50,1538.50,68,292,360.00
06/04/2007,12:17,1538.50,1538.75,1538.50,1538.50,1777,374,2151.00
06/04/2007,12:18,1538.25,1538.75,1538.25,1538.50,464,828,1292.00
06/04/2007,12:19,1538.50,1538.75,1538.25,1538.25,29,715,744.00
06/04/2007,12:20,1538.50,1538.50,1537.50,1537.50,553,2790,3343.00
06/04/2007,12:21,1537.75,1537.75,1537.25,1537.75,1452,2017,3469.00
06/04/2007,12:22,1537.50,1537.75,1537.00,1537.25,1179,2786,3965.00
06/04/2007,12:23,1537.25,1537.50,1537.00,1537.50,343,701,1044.00
06/04/2007,12:24,1537.50,1538.00,1537.25,1537.50,1222,193,1415.00
06/04/2007,12:25,1537.75,1538.00,1537.50,1537.75,360,122,482.00
06/04/2007,12:26,1537.75,1538.00,1537.25,1537.75,363,960,1323.00
06/04/2007,12:27,1537.50,1538.00,1537.50,1537.75,469,218,687.00
06/04/2007,12:28,1537.75,1537.75,1537.25,1537.50,116,367,483.00
06/04/2007,12:29,1537.50,1538.00,1537.50,1537.75,848,229,1077.00
06/04/2007,12:30,1537.75,1538.00,1537.75,1538.00,650,34,684.00
06/04/2007,12:31,1538.00,1538.25,1537.75,1538.25,296,221,517.00
06/04/2007,12:32,1538.00,1538.75,1538.00,1538.75,816,74,890.00
06/04/2007,12:33,1538.50,1538.50,1538.00,1538.25,129,738,867.00
06/04/2007,12:34,1538.25,1538.50,1538.00,1538.25,471,26,497.00
06/04/2007,12:35,1538.25,1538.50,1538.00,1538.00,252,478,730.00
06/04/2007,12:36,1538.25,1538.50,1538.00,1538.25,272,23,295.00
06/04/2007,12:37,1538.25,1538.50,1538.25,1538.25,333,41,374.00
06/04/2007,12:38,1538.50,1538.50,1537.75,1538.00,317,988,1305.00
06/04/2007,12:39,1537.75,1537.75,1537.25,1537.50,339,1869,2208.00
06/04/2007,12:40,1537.75,1538.00,1537.50,1537.75,304,830,1134.00
06/04/2007,12:41,1537.50,1537.75,1537.50,1537.50,2,299,301.00
06/04/2007,12:42,1537.50,1537.75,1537.25,1537.75,364,484,848.00
06/04/2007,12:43,1537.50,1538.00,1537.50,1538.00,438,143,581.00
06/04/2007,12:44,1537.75,1538.00,1537.75,1538.00,402,155,557.00
06/04/2007,12:45,1538.00,1538.25,1537.50,1537.75,35,959,994.00
06/04/2007,12:46,1537.50,1538.00,1537.50,1537.75,364,145,509.00
06/04/2007,12:47,1537.75,1537.75,1537.50,1537.75,97,1,98.00
06/04/2007,12:48,1538.00,1538.00,1537.75,1537.75,60,59,119.00
06/04/2007,12:49,1538.00,1538.25,1537.75,1538.25,384,3,387.00
06/04/2007,12:50,1538.00,1538.50,1538.00,1538.25,1181,204,1385.00
06/04/2007,12:51,1538.50,1538.75,1538.25,1538.25,548,688,1236.00
06/04/2007,12:52,1538.25,1538.75,1538.25,1538.50,459,978,1437.00
06/04/2007,12:53,1538.25,1538.50,1538.00,1538.00,118,2704,2822.00
06/04/2007,12:54,1538.25,1538.25,1537.75,1538.00,219,317,536.00
06/04/2007,12:55,1538.00,1538.25,1538.00,1538.25,34,19,53.00
06/04/2007,12:56,1538.25,1538.50,1538.25,1538.25,432,16,448.00
06/04/2007,12:57,1538.50,1538.50,1538.25,1538.50,28,1,29.00
06/04/2007,12:58,1538.25,1538.50,1538.25,1538.50,73,28,101.00
06/04/2007,12:59,1538.50,1538.50,1538.00,1538.00,22,383,405.00
06/04/2007,13:00,1538.25,1538.25,1537.75,1538.00,206,392,598.00
06/04/2007,13:01,1538.00,1538.25,1537.75,1537.75,32,458,490.00
06/04/2007,13:02,1537.75,1538.25,1537.75,1538.25,516,42,558.00
06/04/2007,13:03,1538.00,1538.75,1538.00,1538.50,835,148,983.00
06/04/2007,13:04,1538.50,1538.75,1538.25,1538.50,250,81,331.00
06/04/2007,13:05,1538.75,1539.50,1538.75,1539.00,3453,834,4287.00
06/04/2007,13:06,1539.25,1539.50,1538.75,1539.00,856,2363,3219.00
06/04/2007,13:07,1539.00,1539.25,1538.75,1539.00,803,1032,1835.00
06/04/2007,13:08,1539.00,1539.50,1538.75,1539.50,3613,73,3686.00
06/04/2007,13:09,1539.50,1539.50,1538.75,1538.75,375,1125,1500.00
06/04/2007,13:10,1539.00,1539.00,1538.50,1539.00,1117,572,1689.00
06/04/2007,13:11,1539.00,1539.25,1538.75,1539.00,584,723,1307.00
06/04/2007,13:12,1539.00,1539.00,1538.50,1538.75,102,1896,1998.00
06/04/2007,13:13,1539.00,1539.25,1538.75,1539.00,737,260,997.00
06/04/2007,13:14,1539.00,1539.25,1538.75,1539.00,418,22,440.00
06/04/2007,13:15,1539.00,1539.00,1538.25,1538.25,146,1816,1962.00
06/04/2007,13:16,1538.25,1538.50,1537.75,1537.75,133,2358,2491.00
06/04/2007,13:17,1538.00,1538.25,1537.75,1538.25,1188,1303,2491.00
06/04/2007,13:18,1538.25,1538.50,1538.00,1538.25,673,908,1581.00
06/04/2007,13:19,1538.25,1538.25,1537.75,1538.00,74,1051,1125.00
06/04/2007,13:20,1537.75,1538.25,1537.75,1538.25,381,90,471.00
06/04/2007,13:21,1538.25,1538.50,1538.00,1538.50,469,1,470.00
06/04/2007,13:22,1538.50,1538.75,1538.25,1538.50,613,854,1467.00
06/04/2007,13:23,1538.50,1538.75,1538.25,1538.50,387,577,964.00
06/04/2007,13:24,1538.50,1538.75,1538.25,1538.25,2,156,158.00
06/04/2007,13:25,1538.50,1538.50,1537.75,1538.00,163,1550,1713.00
06/04/2007,13:26,1538.00,1538.25,1538.00,1538.25,366,4,370.00
06/04/2007,13:27,1538.25,1538.25,1538.00,1538.25,117,3,120.00
06/04/2007,13:28,1538.25,1538.25,1537.75,1538.00,998,918,1916.00
06/04/2007,13:29,1537.75,1538.25,1537.75,1538.25,403,56,459.00
06/04/2007,13:30,1538.25,1538.25,1538.00,1538.25,303,32,335.00
06/04/2007,13:31,1538.25,1538.25,1537.25,1537.25,2087,5861,7948.00
06/04/2007,13:32,1537.25,1537.50,1536.50,1537.50,3342,6101,9443.00
06/04/2007,13:33,1537.50,1537.75,1537.00,1537.50,1748,3534,5282.00
06/04/2007,13:34,1537.50,1537.75,1537.25,1537.50,974,541,1515.00
06/04/2007,13:35,1537.25,1537.50,1537.25,1537.50,1054,6,1060.00
06/04/2007,13:36,1537.50,1538.00,1537.50,1537.75,610,660,1270.00
06/04/2007,13:37,1537.75,1538.00,1537.50,1537.75,924,181,1105.00
06/04/2007,13:38,1537.75,1538.25,1537.75,1538.00,1197,65,1262.00
06/04/2007,13:39,1538.00,1538.25,1538.00,1538.00,78,783,861.00
06/04/2007,13:40,1538.00,1538.50,1538.00,1538.50,1297,844,2141.00
06/04/2007,13:41,1538.25,1538.75,1538.25,1538.25,1193,562,1755.00
06/04/2007,13:42,1538.50,1538.50,1538.25,1538.50,30,7,37.00
06/04/2007,13:43,1538.25,1538.75,1538.25,1538.25,303,993,1296.00
06/04/2007,13:44,1538.25,1538.50,1538.00,1538.25,215,1268,1483.00
06/04/2007,13:45,1538.25,1538.75,1538.00,1538.50,521,865,1386.00
06/04/2007,13:46,1538.50,1538.75,1538.50,1538.50,1296,1225,2521.00
06/04/2007,13:47,1538.75,1538.75,1538.25,1538.50,10,738,748.00
06/04/2007,13:48,1538.25,1538.75,1538.25,1538.75,237,80,317.00
06/04/2007,13:49,1538.50,1539.00,1538.25,1538.75,1012,1395,2407.00
06/04/2007,13:50,1538.50,1538.75,1538.25,1538.50,115,528,643.00
06/04/2007,13:51,1538.25,1538.75,1538.25,1538.75,1073,449,1522.00
06/04/2007,13:52,1538.75,1539.50,1538.75,1539.25,2713,1996,4709.00
06/04/2007,13:53,1539.00,1539.50,1538.00,1538.50,342,4601,4943.00
06/04/2007,13:54,1538.25,1538.75,1538.25,1538.50,1928,279,2207.00
06/04/2007,13:55,1538.50,1538.75,1538.25,1538.75,271,27,298.00
06/04/2007,13:56,1538.75,1538.75,1538.50,1538.75,655,6,661.00
06/04/2007,13:57,1538.75,1538.75,1538.50,1538.75,34,32,66.00
06/04/2007,13:58,1538.75,1538.75,1538.25,1538.25,236,1740,1976.00
06/04/2007,13:59,1538.25,1538.50,1538.00,1538.25,621,1106,1727.00
06/04/2007,14:00,1538.50,1539.00,1538.25,1538.25,1520,975,2495.00
06/04/2007,14:01,1538.25,1538.75,1538.25,1538.50,1327,135,1462.00
06/04/2007,14:02,1538.75,1539.25,1538.75,1538.75,1810,2268,4078.00
06/04/2007,14:03,1539.00,1539.25,1538.75,1539.00,1143,182,1325.00
06/04/2007,14:04,1539.00,1539.75,1539.00,1539.50,2456,663,3119.00
06/04/2007,14:05,1539.50,1539.75,1538.75,1539.00,1524,1849,3373.00
06/04/2007,14:06,1539.25,1539.50,1539.00,1539.50,1357,961,2318.00
06/04/2007,14:07,1539.25,1539.50,1539.25,1539.25,10,76,86.00
06/04/2007,14:08,1539.25,1540.25,1539.25,1539.75,3743,2803,6546.00
06/04/2007,14:09,1539.75,1540.50,1539.25,1539.75,4576,3439,8015.00
06/04/2007,14:10,1539.75,1539.75,1539.25,1539.50,2152,1573,3725.00
06/04/2007,14:11,1539.50,1539.75,1539.25,1539.50,329,996,1325.00
06/04/2007,14:12,1539.50,1539.50,1539.00,1539.25,994,1093,2087.00
06/04/2007,14:13,1539.25,1539.50,1538.75,1538.75,102,3839,3941.00
06/04/2007,14:14,1538.75,1539.50,1538.75,1539.25,1132,1026,2158.00
06/04/2007,14:15,1539.25,1539.50,1539.00,1539.25,178,831,1009.00
06/04/2007,14:16,1539.25,1539.50,1539.25,1539.50,957,13,970.00
06/04/2007,14:17,1539.50,1539.75,1539.25,1539.50,1590,64,1654.00
06/04/2007,14:18,1539.50,1540.00,1539.50,1540.00,2451,153,2604.00
06/04/2007,14:19,1539.75,1540.00,1539.50,1539.75,583,1073,1656.00
06/04/2007,14:20,1539.75,1540.25,1539.50,1539.50,1745,1034,2779.00
06/04/2007,14:21,1539.50,1540.00,1539.50,1539.75,609,612,1221.00
06/04/2007,14:22,1539.75,1540.75,1539.75,1540.75,5478,528,6006.00
06/04/2007,14:23,1540.75,1542.00,1540.75,1541.25,10851,5315,16166.00
06/04/2007,14:24,1541.50,1541.50,1541.00,1541.25,1261,2361,3622.00
06/04/2007,14:25,1541.25,1541.50,1540.75,1541.00,691,1741,2432.00
06/04/2007,14:26,1540.75,1541.25,1540.75,1541.00,788,240,1028.00
06/04/2007,14:27,1541.00,1541.75,1541.00,1541.25,2354,774,3128.00
06/04/2007,14:28,1541.25,1541.25,1541.00,1541.00,189,1177,1366.00
06/04/2007,14:29,1541.00,1541.25,1540.75,1541.25,865,632,1497.00
06/04/2007,14:30,1541.00,1541.50,1541.00,1541.25,1004,327,1331.00
06/04/2007,14:31,1541.25,1541.50,1540.75,1541.00,812,755,1567.00
06/04/2007,14:32,1540.75,1541.50,1540.75,1541.25,1029,388,1417.00
06/04/2007,14:33,1541.50,1541.50,1541.00,1541.00,488,1923,2411.00
06/04/2007,14:34,1541.00,1541.00,1540.50,1540.50,998,1481,2479.00
06/04/2007,14:35,1540.50,1541.00,1540.50,1541.00,1086,384,1470.00
06/04/2007,14:36,1541.00,1541.00,1540.75,1541.00,157,407,564.00
06/04/2007,14:37,1541.00,1541.00,1540.75,1541.00,248,2152,2400.00
06/04/2007,14:38,1540.75,1541.25,1540.75,1541.00,1038,1602,2640.00
06/04/2007,14:39,1541.00,1541.25,1540.75,1541.00,2323,330,2653.00
06/04/2007,14:40,1541.00,1541.50,1540.75,1541.25,1608,225,1833.00
06/04/2007,14:41,1541.25,1541.75,1541.25,1541.50,873,421,1294.00
06/04/2007,14:42,1541.50,1541.50,1541.00,1541.00,157,1697,1854.00
06/04/2007,14:43,1541.00,1541.50,1540.75,1541.25,583,947,1530.00
06/04/2007,14:44,1541.25,1541.50,1541.00,1541.50,957,268,1225.00
06/04/2007,14:45,1541.50,1541.50,1541.00,1541.00,306,715,1021.00
06/04/2007,14:46,1541.25,1541.50,1541.00,1541.50,762,417,1179.00
06/04/2007,14:47,1541.25,1541.50,1541.00,1541.25,1035,2046,3081.00
06/04/2007,14:48,1541.50,1541.75,1541.00,1541.50,2035,2645,4680.00
06/04/2007,14:49,1541.50,1542.00,1541.25,1541.75,1903,182,2085.00
06/04/2007,14:50,1542.00,1542.75,1541.75,1542.25,6632,3196,9828.00
06/04/2007,14:51,1542.25,1542.50,1542.00,1542.50,1589,1290,2879.00
06/04/2007,14:52,1542.25,1542.50,1542.00,1542.25,575,1403,1978.00
06/04/2007,14:53,1542.25,1542.50,1541.75,1541.75,1695,2445,4140.00
06/04/2007,14:54,1542.00,1542.00,1541.50,1541.75,1365,1887,3252.00
06/04/2007,14:55,1541.75,1542.00,1541.50,1541.75,123,877,1000.00
06/04/2007,14:56,1541.50,1541.75,1541.25,1541.50,1726,2086,3812.00
06/04/2007,14:57,1541.50,1541.75,1541.25,1541.25,2001,1858,3859.00
06/04/2007,14:58,1541.50,1541.50,1541.00,1541.25,176,2712,2888.00
06/04/2007,14:59,1541.00,1541.25,1540.75,1541.00,2488,5904,8392.00
06/04/2007,15:00,1541.00,1541.00,1540.50,1541.00,3737,5186,8923.00
06/04/2007,15:01,1541.00,1541.25,1540.50,1540.50,4833,6528,11361.00
06/04/2007,15:02,1540.75,1541.00,1540.50,1540.75,2286,858,3144.00
06/04/2007,15:03,1540.75,1541.25,1540.75,1541.00,2494,1608,4102.00
06/04/2007,15:04,1541.00,1541.25,1541.00,1541.00,616,569,1185.00
06/04/2007,15:05,1541.25,1541.25,1540.75,1541.00,507,3495,4002.00
06/04/2007,15:06,1540.75,1541.00,1540.50,1540.50,1481,1108,2589.00
06/04/2007,15:07,1540.75,1540.75,1540.00,1540.25,1763,4617,6380.00
06/04/2007,15:08,1540.25,1540.50,1540.00,1540.50,1087,1721,2808.00
06/04/2007,15:09,1540.25,1540.75,1540.25,1540.50,1705,298,2003.00
06/04/2007,15:10,1540.50,1540.75,1540.25,1540.25,80,1482,1562.00
06/04/2007,15:11,1540.25,1540.50,1539.25,1539.50,3391,8601,11992.00
06/04/2007,15:12,1539.75,1540.00,1539.50,1540.00,1228,147,1375.00
06/04/2007,15:13,1539.75,1540.00,1539.75,1540.00,1704,386,2090.00
06/04/2007,15:14,1539.75,1540.25,1539.75,1540.25,1302,654,1956.00
06/04/2007,15:15,1540.00,1540.75,1539.75,1540.00,4722,3985,8707.00
06/04/2007,15:16,1540.00,1540.00,1540.00,1540.00,0,35,35.00
06/04/2007,15:31,1539.75,1540.00,1539.50,1540.00,1318,698,2016.00
06/04/2007,15:32,1539.75,1540.00,1539.75,1539.75,233,233,466.00
06/04/2007,15:33,1539.75,1540.00,1539.50,1539.75,102,270,372.00
06/04/2007,15:34,1539.75,1539.75,1539.75,1539.75,314,0,314.00
06/04/2007,15:35,1539.75,1539.75,1539.50,1539.75,341,1,342.00
06/04/2007,15:36,1539.50,1539.75,1539.50,1539.75,15,724,739.00
06/04/2007,15:37,1539.75,1539.75,1539.50,1539.50,1,2,3.00
06/04/2007,15:38,1539.75,1539.75,1539.50,1539.50,319,52,371.00
06/04/2007,15:39,1539.75,1539.75,1539.50,1539.50,7,952,959.00
06/04/2007,15:40,1539.50,1539.50,1539.50,1539.50,0,14,14.00
06/04/2007,15:41,1539.50,1539.50,1539.50,1539.50,0,11,11.00
06/04/2007,15:42,1539.50,1539.50,1539.25,1539.25,0,827,827.00
06/04/2007,15:43,1539.25,1539.50,1539.00,1539.50,241,666,907.00
06/04/2007,15:44,1539.25,1539.50,1539.25,1539.50,1,65,66.00
06/04/2007,15:45,1539.25,1539.25,1539.25,1539.25,0,221,221.00
06/04/2007,15:46,1539.25,1539.50,1539.25,1539.50,3,357,360.00
06/04/2007,15:47,1539.50,1539.50,1539.50,1539.50,2,0,2.00
06/04/2007,15:48,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/04/2007,15:49,1539.25,1539.50,1539.00,1539.50,10,317,327.00
06/04/2007,15:51,1539.50,1539.50,1539.50,1539.50,2,0,2.00
06/04/2007,15:52,1539.50,1539.50,1539.25,1539.25,19,89,108.00
06/04/2007,15:53,1539.25,1539.25,1539.25,1539.25,0,14,14.00
06/04/2007,15:54,1539.25,1539.25,1539.25,1539.25,0,54,54.00
06/04/2007,15:55,1539.25,1539.25,1539.25,1539.25,0,3,3.00
06/04/2007,15:58,1539.25,1539.25,1539.25,1539.25,0,26,26.00
06/04/2007,15:59,1539.00,1539.00,1539.00,1539.00,0,70,70.00
06/04/2007,16:00,1539.00,1539.00,1538.50,1539.00,35,347,382.00
06/04/2007,17:01,1539.25,1539.25,1538.75,1538.75,557,245,802.00
06/04/2007,17:02,1539.00,1539.00,1539.00,1539.00,24,0,24.00
06/04/2007,17:03,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/04/2007,17:04,1539.00,1539.00,1538.75,1538.75,1,35,36.00
06/04/2007,17:06,1538.75,1538.75,1538.50,1538.50,0,101,101.00
06/04/2007,17:07,1538.50,1538.50,1538.50,1538.50,0,2,2.00
06/04/2007,17:08,1538.50,1538.75,1538.50,1538.75,2,111,113.00
06/04/2007,17:09,1538.50,1538.50,1538.50,1538.50,0,14,14.00
06/04/2007,17:10,1538.50,1538.50,1538.50,1538.50,0,50,50.00
06/04/2007,17:11,1538.25,1538.25,1538.25,1538.25,0,100,100.00
06/04/2007,17:12,1538.50,1538.50,1538.25,1538.50,27,100,127.00
06/04/2007,17:13,1538.50,1538.50,1538.25,1538.25,1,69,70.00
06/04/2007,17:15,1538.25,1538.50,1538.25,1538.50,11,1,12.00
06/04/2007,17:17,1538.50,1538.50,1538.50,1538.50,11,0,11.00
06/04/2007,17:18,1538.50,1538.50,1538.50,1538.50,5,0,5.00
06/04/2007,17:21,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,17:22,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,17:23,1538.50,1538.50,1538.25,1538.50,110,1,111.00
06/04/2007,17:24,1538.50,1538.50,1538.50,1538.50,39,0,39.00
06/04/2007,17:26,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/04/2007,17:27,1538.75,1538.75,1538.50,1538.50,1,1,2.00
06/04/2007,17:28,1538.75,1538.75,1538.75,1538.75,10,0,10.00
06/04/2007,17:29,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/04/2007,17:31,1538.50,1538.75,1538.50,1538.75,2,1,3.00
06/04/2007,17:32,1538.75,1538.75,1538.75,1538.75,17,0,17.00
06/04/2007,17:34,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/04/2007,17:41,1538.50,1538.75,1538.50,1538.75,1,1,2.00
06/04/2007,17:42,1538.50,1538.50,1538.50,1538.50,0,3,3.00
06/04/2007,17:43,1538.75,1538.75,1538.75,1538.75,41,0,41.00
06/04/2007,17:45,1538.75,1538.75,1538.75,1538.75,31,0,31.00
06/04/2007,17:46,1538.75,1538.75,1538.75,1538.75,137,0,137.00
06/04/2007,17:48,1538.75,1538.75,1538.75,1538.75,70,0,70.00
06/04/2007,17:49,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/04/2007,17:53,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/04/2007,17:55,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,17:56,1538.75,1539.00,1538.75,1539.00,2,6,8.00
06/04/2007,17:59,1539.00,1539.00,1539.00,1539.00,20,0,20.00
06/04/2007,18:00,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/04/2007,18:02,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,18:04,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/04/2007,18:05,1538.75,1538.75,1538.75,1538.75,0,6,6.00
06/04/2007,18:06,1539.00,1539.00,1538.75,1538.75,1,10,11.00
06/04/2007,18:08,1539.00,1539.00,1539.00,1539.00,71,0,71.00
06/04/2007,18:09,1539.00,1539.00,1539.00,1539.00,5,0,5.00
06/04/2007,18:14,1539.00,1539.00,1538.75,1538.75,10,26,36.00
06/04/2007,18:15,1539.00,1539.00,1538.75,1538.75,1,1,2.00
06/04/2007,18:16,1539.00,1539.00,1539.00,1539.00,65,0,65.00
06/04/2007,18:24,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/04/2007,18:25,1539.00,1539.00,1539.00,1539.00,16,0,16.00
06/04/2007,18:26,1539.25,1539.25,1539.25,1539.25,201,0,201.00
06/04/2007,18:27,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/04/2007,18:28,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/04/2007,18:30,1539.25,1539.25,1539.25,1539.25,44,0,44.00
06/04/2007,18:31,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/04/2007,18:32,1539.00,1539.00,1539.00,1539.00,0,3,3.00
06/04/2007,18:33,1539.00,1539.25,1539.00,1539.25,2,1,3.00
06/04/2007,18:34,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/04/2007,18:37,1539.25,1539.25,1539.25,1539.25,3,0,3.00
06/04/2007,18:40,1539.25,1539.25,1539.25,1539.25,23,0,23.00
06/04/2007,18:41,1539.25,1539.25,1539.25,1539.25,3,0,3.00
06/04/2007,18:42,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/04/2007,18:43,1539.25,1539.25,1539.25,1539.25,44,0,44.00
06/04/2007,18:44,1539.25,1539.25,1539.25,1539.25,30,0,30.00
06/04/2007,18:46,1539.00,1539.00,1539.00,1539.00,0,64,64.00
06/04/2007,18:47,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/04/2007,18:48,1539.25,1539.25,1539.00,1539.00,3,5,8.00
06/04/2007,18:51,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/04/2007,18:52,1539.00,1539.00,1539.00,1539.00,0,9,9.00
06/04/2007,18:53,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/04/2007,18:54,1539.00,1539.00,1539.00,1539.00,0,9,9.00
06/04/2007,18:55,1539.00,1539.00,1539.00,1539.00,0,13,13.00
06/04/2007,18:56,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/04/2007,18:57,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/04/2007,18:58,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/04/2007,19:01,1538.75,1539.00,1538.75,1538.75,7,24,31.00
06/04/2007,19:02,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/04/2007,19:03,1539.00,1539.00,1539.00,1539.00,50,0,50.00
06/04/2007,19:04,1539.00,1539.00,1539.00,1539.00,63,0,63.00
06/04/2007,19:05,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,19:06,1538.75,1538.75,1538.75,1538.75,0,23,23.00
06/04/2007,19:08,1538.75,1538.75,1538.75,1538.75,0,23,23.00
06/04/2007,19:10,1538.75,1539.00,1538.75,1539.00,1,23,24.00
06/04/2007,19:13,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,19:14,1539.00,1539.25,1538.75,1539.00,63,30,93.00
06/04/2007,19:15,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/04/2007,19:16,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/04/2007,19:17,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/04/2007,19:18,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/04/2007,19:21,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/04/2007,19:24,1538.75,1538.75,1538.75,1538.75,0,9,9.00
06/04/2007,19:26,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/04/2007,19:27,1539.00,1539.00,1539.00,1539.00,5,0,5.00
06/04/2007,19:33,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/04/2007,19:35,1538.75,1539.00,1538.75,1539.00,5,3,8.00
06/04/2007,19:37,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/04/2007,19:41,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,19:42,1539.00,1539.00,1538.75,1538.75,7,15,22.00
06/04/2007,19:43,1539.00,1539.00,1538.75,1538.75,2,6,8.00
06/04/2007,19:46,1538.75,1538.75,1538.75,1538.75,0,13,13.00
06/04/2007,19:50,1538.75,1539.00,1538.75,1539.00,1,20,21.00
06/04/2007,19:52,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/04/2007,19:57,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/04/2007,19:58,1538.75,1538.75,1538.75,1538.75,0,12,12.00
06/04/2007,19:59,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,20:00,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,20:03,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/04/2007,20:04,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/04/2007,20:07,1539.00,1539.00,1539.00,1539.00,55,0,55.00
06/04/2007,20:09,1539.00,1539.00,1539.00,1539.00,35,0,35.00
06/04/2007,20:10,1539.00,1539.00,1539.00,1539.00,12,0,12.00
06/04/2007,20:11,1538.75,1538.75,1538.75,1538.75,0,78,78.00
06/04/2007,20:14,1538.50,1538.50,1538.50,1538.50,0,3,3.00
06/04/2007,20:15,1538.50,1538.50,1538.50,1538.50,0,11,11.00
06/04/2007,20:16,1538.50,1538.50,1538.50,1538.50,0,136,136.00
06/04/2007,20:17,1538.50,1538.50,1538.25,1538.25,0,11,11.00
06/04/2007,20:18,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/04/2007,20:24,1538.50,1538.50,1538.50,1538.50,7,0,7.00
06/04/2007,20:25,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/04/2007,20:26,1538.50,1538.50,1538.50,1538.50,124,0,124.00
06/04/2007,20:27,1538.50,1538.50,1538.50,1538.50,128,0,128.00
06/04/2007,20:28,1538.50,1538.50,1538.50,1538.50,13,0,13.00
06/04/2007,20:30,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,20:31,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,20:33,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,20:34,1538.50,1538.50,1538.50,1538.50,38,0,38.00
06/04/2007,20:35,1538.50,1538.50,1538.50,1538.50,22,0,22.00
06/04/2007,20:36,1538.50,1538.50,1538.50,1538.50,12,0,12.00
06/04/2007,20:37,1538.50,1538.50,1538.50,1538.50,15,0,15.00
06/04/2007,20:38,1538.50,1538.50,1538.50,1538.50,214,0,214.00
06/04/2007,20:41,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,20:42,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/04/2007,20:43,1538.50,1538.50,1538.50,1538.50,17,0,17.00
06/04/2007,20:44,1538.50,1538.50,1538.50,1538.50,100,0,100.00
06/04/2007,20:45,1538.50,1538.50,1538.50,1538.50,30,0,30.00
06/04/2007,20:47,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,20:48,1538.25,1538.25,1538.25,1538.25,0,5,5.00
06/04/2007,20:49,1538.50,1538.50,1538.50,1538.50,32,0,32.00
06/04/2007,20:51,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/04/2007,20:52,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/04/2007,20:54,1538.25,1538.25,1538.25,1538.25,0,5,5.00
06/04/2007,20:55,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/04/2007,20:59,1538.25,1538.25,1538.25,1538.25,0,117,117.00
06/04/2007,21:00,1538.25,1538.50,1538.25,1538.25,75,3,78.00
06/04/2007,21:01,1538.50,1538.50,1538.50,1538.50,11,0,11.00
06/04/2007,21:02,1538.50,1538.50,1538.25,1538.25,4,30,34.00
06/04/2007,21:05,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/04/2007,21:10,1538.25,1538.25,1538.25,1538.25,0,50,50.00
06/04/2007,21:11,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/04/2007,21:12,1538.25,1538.25,1538.25,1538.25,0,12,12.00
06/04/2007,21:13,1538.25,1538.25,1538.25,1538.25,0,3,3.00
06/04/2007,21:15,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/04/2007,21:19,1538.25,1538.25,1538.25,1538.25,0,13,13.00
06/04/2007,21:20,1538.50,1538.50,1538.50,1538.50,3,0,3.00
06/04/2007,21:21,1538.50,1538.50,1538.50,1538.50,2,0,2.00
06/04/2007,21:22,1538.50,1538.50,1538.50,1538.50,5,0,5.00
06/04/2007,21:26,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/04/2007,21:27,1538.50,1538.50,1538.50,1538.50,10,0,10.00
06/04/2007,21:31,1538.50,1538.50,1538.50,1538.50,5,0,5.00
06/04/2007,21:33,1538.25,1538.25,1538.25,1538.25,0,30,30.00
06/04/2007,21:34,1538.50,1538.50,1538.50,1538.50,7,0,7.00
06/04/2007,21:36,1538.25,1538.25,1538.25,1538.25,0,2,2.00
06/04/2007,21:37,1538.25,1538.50,1538.25,1538.50,12,2,14.00
06/04/2007,21:38,1538.25,1538.25,1538.00,1538.00,0,61,61.00
06/04/2007,21:39,1538.00,1538.00,1538.00,1538.00,0,5,5.00
06/04/2007,21:40,1538.00,1538.00,1538.00,1538.00,0,2,2.00
06/04/2007,21:41,1538.00,1538.00,1538.00,1538.00,0,5,5.00
06/04/2007,21:42,1538.00,1538.00,1538.00,1538.00,0,52,52.00
06/04/2007,21:43,1538.00,1538.00,1538.00,1538.00,0,210,210.00
06/04/2007,21:44,1538.00,1538.00,1538.00,1538.00,0,14,14.00
06/04/2007,21:45,1538.00,1538.00,1538.00,1538.00,0,3,3.00
06/04/2007,21:46,1538.00,1538.00,1538.00,1538.00,0,4,4.00
06/04/2007,21:47,1538.00,1538.00,1538.00,1538.00,0,11,11.00
06/04/2007,21:48,1538.00,1538.00,1537.50,1537.75,3,206,209.00
06/04/2007,21:49,1537.50,1537.50,1537.50,1537.50,0,257,257.00
06/04/2007,21:50,1537.50,1537.50,1537.25,1537.50,3,90,93.00
06/04/2007,21:51,1537.50,1537.50,1537.50,1537.50,51,0,51.00
06/04/2007,21:52,1537.50,1537.50,1537.50,1537.50,8,0,8.00
06/04/2007,21:53,1537.50,1537.50,1537.50,1537.50,33,0,33.00
06/04/2007,21:54,1537.50,1537.50,1537.50,1537.50,2,0,2.00
06/04/2007,21:55,1537.50,1537.50,1537.25,1537.50,2,5,7.00
06/04/2007,21:56,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,21:57,1537.25,1537.50,1537.25,1537.25,1,157,158.00
06/04/2007,21:58,1537.25,1537.50,1537.25,1537.25,1,25,26.00
06/04/2007,21:59,1537.25,1537.25,1537.25,1537.25,0,3,3.00
06/04/2007,22:00,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:01,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:02,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:03,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:04,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:05,1537.25,1537.25,1537.25,1537.25,0,99,99.00
06/04/2007,22:06,1537.25,1537.50,1537.25,1537.50,1,1,2.00
06/04/2007,22:08,1537.25,1537.25,1537.25,1537.25,0,14,14.00
06/04/2007,22:09,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,22:10,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:11,1537.25,1537.25,1537.25,1537.25,0,2,2.00
06/04/2007,22:14,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,22:15,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,22:16,1537.50,1537.50,1537.50,1537.50,3,0,3.00
06/04/2007,22:17,1537.50,1537.50,1537.25,1537.25,6,2,8.00
06/04/2007,22:18,1537.50,1537.50,1537.50,1537.50,9,0,9.00
06/04/2007,22:22,1537.50,1537.50,1537.50,1537.50,6,0,6.00
06/04/2007,22:23,1537.50,1537.50,1537.50,1537.50,5,0,5.00
06/04/2007,22:24,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,22:25,1537.50,1537.50,1537.25,1537.25,3,30,33.00
06/04/2007,22:26,1537.50,1537.50,1537.25,1537.25,1,5,6.00
06/04/2007,22:30,1537.25,1537.50,1537.25,1537.50,3,10,13.00
06/04/2007,22:31,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,22:34,1537.25,1537.50,1537.25,1537.25,1,3,4.00
06/04/2007,22:36,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,22:38,1537.50,1537.50,1537.25,1537.25,3,53,56.00
06/04/2007,22:39,1537.25,1537.25,1537.25,1537.25,0,10,10.00
06/04/2007,22:40,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,22:43,1537.50,1537.50,1537.25,1537.25,11,1,12.00
06/04/2007,22:44,1537.50,1537.50,1537.00,1537.50,37,210,247.00
06/04/2007,22:45,1537.25,1537.25,1537.25,1537.25,0,20,20.00
06/04/2007,22:46,1537.25,1537.25,1537.25,1537.25,0,27,27.00
06/04/2007,22:47,1537.25,1537.25,1537.00,1537.00,0,66,66.00
06/04/2007,22:48,1537.00,1537.25,1537.00,1537.25,1,2,3.00
06/04/2007,22:49,1537.00,1537.25,1537.00,1537.25,3,1,4.00
06/04/2007,22:51,1537.25,1537.25,1537.00,1537.00,1,1,2.00
06/04/2007,22:52,1537.00,1537.00,1537.00,1537.00,0,6,6.00
06/04/2007,22:53,1537.25,1537.25,1537.25,1537.25,16,0,16.00
06/04/2007,22:54,1537.25,1537.25,1537.25,1537.25,2,0,2.00
06/04/2007,22:57,1537.25,1537.25,1537.25,1537.25,10,0,10.00
06/04/2007,22:58,1537.25,1537.25,1537.25,1537.25,176,0,176.00
06/04/2007,23:00,1537.50,1537.50,1537.50,1537.50,7,0,7.00
06/04/2007,23:01,1537.50,1537.50,1537.50,1537.50,7,0,7.00
06/04/2007,23:02,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,23:03,1537.50,1537.50,1537.50,1537.50,3,0,3.00
06/04/2007,23:04,1537.50,1537.50,1537.50,1537.50,5,0,5.00
06/04/2007,23:06,1537.25,1537.50,1537.25,1537.50,1,3,4.00
06/04/2007,23:08,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,23:09,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/04/2007,23:10,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,23:12,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/04/2007,23:13,1537.50,1537.50,1537.25,1537.25,1,1,2.00
06/04/2007,23:19,1537.50,1537.50,1537.25,1537.25,1,5,6.00
06/04/2007,23:20,1537.50,1537.75,1537.50,1537.75,96,0,96.00
06/04/2007,23:21,1537.75,1538.25,1537.75,1538.00,267,32,299.00
06/04/2007,23:22,1538.00,1538.00,1538.00,1538.00,0,2,2.00
06/04/2007,23:24,1538.00,1538.00,1538.00,1538.00,0,5,5.00
06/04/2007,23:25,1538.00,1538.00,1538.00,1538.00,0,1,1.00
06/04/2007,23:27,1537.75,1537.75,1537.75,1537.75,0,3,3.00
06/04/2007,23:30,1538.00,1538.00,1537.75,1537.75,10,35,45.00
06/04/2007,23:31,1537.75,1537.75,1537.75,1537.75,0,10,10.00
06/04/2007,23:32,1537.75,1537.75,1537.75,1537.75,0,10,10.00
06/04/2007,23:33,1537.75,1537.75,1537.75,1537.75,0,4,4.00
06/04/2007,23:34,1537.50,1537.50,1537.50,1537.50,0,4,4.00
06/04/2007,23:35,1537.50,1537.50,1537.50,1537.50,0,1,1.00
06/04/2007,23:36,1537.75,1537.75,1537.75,1537.75,10,0,10.00
06/04/2007,23:37,1537.75,1537.75,1537.75,1537.75,22,0,22.00
06/04/2007,23:41,1537.75,1537.75,1537.75,1537.75,3,0,3.00
06/04/2007,23:42,1537.50,1537.50,1537.50,1537.50,0,1,1.00
06/04/2007,23:43,1537.50,1537.50,1537.50,1537.50,0,2,2.00
06/04/2007,23:44,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/04/2007,23:45,1537.50,1537.50,1537.50,1537.50,0,1,1.00
06/04/2007,23:46,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/04/2007,23:50,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/04/2007,23:51,1537.50,1537.50,1537.50,1537.50,0,20,20.00
06/04/2007,23:54,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/04/2007,23:55,1537.75,1537.75,1537.50,1537.50,3,1,4.00
06/04/2007,23:58,1537.50,1537.75,1537.50,1537.75,1,11,12.00
06/05/2007,00:02,1537.50,1537.50,1537.50,1537.50,0,26,26.00
06/05/2007,00:03,1537.50,1537.50,1537.50,1537.50,0,21,21.00
06/05/2007,00:05,1537.50,1537.50,1537.50,1537.50,0,33,33.00
06/05/2007,00:07,1537.50,1537.75,1537.50,1537.75,25,3,28.00
06/05/2007,00:09,1537.50,1537.75,1537.50,1537.75,5,3,8.00
06/05/2007,00:10,1537.75,1537.75,1537.75,1537.75,3,0,3.00
06/05/2007,00:11,1537.75,1537.75,1537.75,1537.75,2,0,2.00
06/05/2007,00:12,1537.50,1537.75,1537.50,1537.50,3,11,14.00
06/05/2007,00:13,1537.50,1537.50,1537.50,1537.50,0,3,3.00
06/05/2007,00:14,1537.50,1537.75,1537.50,1537.75,1,24,25.00
06/05/2007,00:16,1537.75,1537.75,1537.75,1537.75,4,0,4.00
06/05/2007,00:18,1537.50,1537.50,1537.50,1537.50,0,10,10.00
06/05/2007,00:21,1537.50,1537.50,1537.50,1537.50,0,51,51.00
06/05/2007,00:22,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/05/2007,00:23,1537.50,1537.50,1537.50,1537.50,4,0,4.00
06/05/2007,00:24,1537.50,1537.50,1537.50,1537.50,1,0,1.00
06/05/2007,00:29,1537.75,1537.75,1537.75,1537.75,2,0,2.00
06/05/2007,00:32,1537.50,1537.75,1537.50,1537.75,78,2,80.00
06/05/2007,00:33,1537.75,1537.75,1537.75,1537.75,4,0,4.00
06/05/2007,00:34,1537.75,1537.75,1537.75,1537.75,1,0,1.00
06/05/2007,00:37,1538.00,1538.25,1538.00,1538.25,180,28,208.00
06/05/2007,00:38,1538.25,1538.25,1538.25,1538.25,5,0,5.00
06/05/2007,00:39,1538.25,1538.25,1538.25,1538.25,2,0,2.00
06/05/2007,00:40,1538.00,1538.00,1538.00,1538.00,0,2,2.00
06/05/2007,00:41,1538.25,1538.25,1538.25,1538.25,2,0,2.00
06/05/2007,00:44,1538.00,1538.00,1538.00,1538.00,0,85,85.00
06/05/2007,00:45,1538.25,1538.25,1538.25,1538.25,1,0,1.00
06/05/2007,00:47,1538.25,1538.25,1538.25,1538.25,1,0,1.00
06/05/2007,00:48,1538.25,1538.25,1538.25,1538.25,17,0,17.00
06/05/2007,00:49,1538.25,1538.25,1538.25,1538.25,58,0,58.00
06/05/2007,00:50,1538.50,1539.25,1538.50,1538.75,895,93,988.00
06/05/2007,00:51,1538.75,1538.75,1538.75,1538.75,0,21,21.00
06/05/2007,00:52,1539.00,1539.00,1538.75,1538.75,26,5,31.00
06/05/2007,00:55,1538.75,1538.75,1538.75,1538.75,0,4,4.00
06/05/2007,00:56,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/05/2007,00:57,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/05/2007,00:58,1539.00,1539.00,1539.00,1539.00,11,0,11.00
06/05/2007,00:59,1538.75,1539.00,1538.75,1539.00,9,4,13.00
06/05/2007,01:00,1539.00,1539.00,1539.00,1539.00,128,0,128.00
06/05/2007,01:01,1539.00,1539.00,1539.00,1539.00,57,0,57.00
06/05/2007,01:02,1539.00,1539.25,1539.00,1539.00,46,12,58.00
06/05/2007,01:03,1539.00,1539.25,1539.00,1539.25,47,49,96.00
06/05/2007,01:04,1539.25,1539.50,1539.25,1539.50,94,0,94.00
06/05/2007,01:05,1539.25,1539.25,1539.25,1539.25,0,9,9.00
06/05/2007,01:06,1539.25,1539.25,1539.25,1539.25,0,26,26.00
06/05/2007,01:07,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/05/2007,01:08,1539.25,1539.25,1539.25,1539.25,0,3,3.00
06/05/2007,01:09,1539.25,1539.50,1539.25,1539.50,100,6,106.00
06/05/2007,01:10,1539.50,1539.50,1539.50,1539.50,100,0,100.00
06/05/2007,01:11,1539.50,1539.50,1539.50,1539.50,32,0,32.00
06/05/2007,01:12,1539.50,1539.50,1539.50,1539.50,9,0,9.00
06/05/2007,01:13,1539.75,1539.75,1539.75,1539.75,4,0,4.00
06/05/2007,01:14,1539.75,1539.75,1539.75,1539.75,86,0,86.00
06/05/2007,01:15,1539.75,1540.00,1539.75,1539.75,101,5,106.00
06/05/2007,01:16,1539.75,1540.25,1539.75,1540.00,580,53,633.00
06/05/2007,01:17,1540.00,1540.25,1540.00,1540.00,283,4,287.00
06/05/2007,01:18,1540.25,1540.25,1540.25,1540.25,41,0,41.00
06/05/2007,01:19,1540.25,1540.50,1540.25,1540.50,18,0,18.00
06/05/2007,01:20,1540.25,1540.50,1540.25,1540.25,1,9,10.00
06/05/2007,01:21,1540.25,1541.00,1540.25,1540.75,393,78,471.00
06/05/2007,01:22,1540.75,1541.00,1540.75,1540.75,46,166,212.00
06/05/2007,01:24,1540.50,1540.75,1540.50,1540.75,135,15,150.00
06/05/2007,01:25,1540.50,1540.50,1540.50,1540.50,0,5,5.00
06/05/2007,01:26,1540.50,1540.75,1540.50,1540.75,1,1,2.00
06/05/2007,01:27,1540.50,1540.75,1540.50,1540.75,41,2,43.00
06/05/2007,01:28,1540.75,1540.75,1540.50,1540.75,287,81,368.00
06/05/2007,01:29,1541.00,1541.00,1540.75,1540.75,1,4,5.00
06/05/2007,01:30,1540.75,1540.75,1540.75,1540.75,0,24,24.00
06/05/2007,01:31,1541.00,1541.00,1540.75,1541.00,283,11,294.00
06/05/2007,01:32,1541.00,1541.00,1540.75,1540.75,12,6,18.00
06/05/2007,01:33,1540.75,1540.75,1540.75,1540.75,0,2,2.00
06/05/2007,01:34,1540.75,1540.75,1540.75,1540.75,0,167,167.00
06/05/2007,01:35,1540.75,1540.75,1540.75,1540.75,0,2,2.00
06/05/2007,01:36,1540.75,1540.75,1540.75,1540.75,0,79,79.00
06/05/2007,01:37,1540.50,1540.75,1540.50,1540.75,30,1,31.00
06/05/2007,01:38,1540.75,1540.75,1540.75,1540.75,4,0,4.00
06/05/2007,01:39,1540.75,1541.00,1540.75,1541.00,66,1,67.00
06/05/2007,01:41,1540.75,1541.00,1540.75,1541.00,19,20,39.00
06/05/2007,01:42,1541.00,1541.00,1541.00,1541.00,29,0,29.00
06/05/2007,01:43,1541.00,1541.00,1541.00,1541.00,21,0,21.00
06/05/2007,01:44,1540.75,1540.75,1540.75,1540.75,0,115,115.00
06/05/2007,01:45,1540.50,1540.75,1540.50,1540.75,294,5,299.00
06/05/2007,01:47,1540.50,1540.75,1540.50,1540.75,6,4,10.00
06/05/2007,01:48,1540.50,1540.75,1540.50,1540.75,1,5,6.00
06/05/2007,01:49,1540.75,1540.75,1540.75,1540.75,1,0,1.00
06/05/2007,01:51,1540.75,1540.75,1540.50,1540.50,3,36,39.00
06/05/2007,01:52,1540.75,1540.75,1540.75,1540.75,51,0,51.00
06/05/2007,01:53,1540.50,1540.50,1540.50,1540.50,0,1,1.00
06/05/2007,01:54,1540.50,1540.75,1540.50,1540.75,7,2,9.00
06/05/2007,01:55,1540.50,1540.50,1540.50,1540.50,0,3,3.00
06/05/2007,01:56,1540.75,1540.75,1540.50,1540.50,1,30,31.00
06/05/2007,01:57,1540.50,1540.75,1540.50,1540.75,1,1,2.00
06/05/2007,01:58,1540.50,1540.50,1540.25,1540.25,0,50,50.00
06/05/2007,01:59,1540.50,1541.00,1540.50,1540.75,170,6,176.00
06/05/2007,02:00,1540.75,1541.00,1540.75,1540.75,2,64,66.00
06/05/2007,02:01,1540.75,1541.00,1540.75,1540.75,3,173,176.00
06/05/2007,02:02,1540.75,1540.75,1540.75,1540.75,0,287,287.00
06/05/2007,02:03,1540.75,1540.75,1540.50,1540.75,92,64,156.00
06/05/2007,02:04,1540.50,1540.50,1540.25,1540.50,30,206,236.00
06/05/2007,02:05,1540.50,1540.50,1540.50,1540.50,88,0,88.00
06/05/2007,02:06,1540.50,1540.50,1540.50,1540.50,6,0,6.00
06/05/2007,02:07,1540.75,1540.75,1540.25,1540.25,78,197,275.00
06/05/2007,02:08,1540.25,1540.50,1540.25,1540.50,40,42,82.00
06/05/2007,02:09,1540.50,1540.75,1540.50,1540.75,70,0,70.00
06/05/2007,02:10,1540.75,1541.00,1540.50,1540.50,27,254,281.00
06/05/2007,02:11,1540.50,1540.75,1540.50,1540.75,5,34,39.00
06/05/2007,02:12,1540.75,1540.75,1540.75,1540.75,65,0,65.00
06/05/2007,02:13,1540.75,1540.75,1540.75,1540.75,13,0,13.00
06/05/2007,02:14,1540.75,1540.75,1540.75,1540.75,78,0,78.00
06/05/2007,02:15,1540.75,1541.00,1540.75,1541.00,9,0,9.00
06/05/2007,02:16,1541.00,1541.00,1540.75,1540.75,143,2,145.00
06/05/2007,02:17,1540.75,1541.00,1540.75,1540.75,1,207,208.00
06/05/2007,02:18,1540.75,1540.75,1540.25,1540.50,40,291,331.00
06/05/2007,02:19,1540.50,1540.50,1540.00,1540.50,298,319,617.00
06/05/2007,02:20,1540.50,1540.50,1540.50,1540.50,33,0,33.00
06/05/2007,02:21,1540.75,1540.75,1540.50,1540.50,179,11,190.00
06/05/2007,02:22,1540.50,1540.75,1540.25,1540.25,70,137,207.00
06/05/2007,02:23,1540.25,1540.25,1539.75,1540.00,268,484,752.00
06/05/2007,02:24,1540.00,1540.00,1539.75,1539.75,114,547,661.00
06/05/2007,02:25,1539.75,1540.00,1539.75,1540.00,61,181,242.00
06/05/2007,02:26,1540.00,1540.25,1539.75,1540.25,214,1,215.00
06/05/2007,02:27,1540.25,1540.25,1540.00,1540.25,28,26,54.00
06/05/2007,02:28,1540.25,1540.25,1540.00,1540.25,2,3,5.00
06/05/2007,02:29,1540.25,1540.25,1540.00,1540.25,85,2,87.00
06/05/2007,02:30,1540.25,1540.25,1540.25,1540.25,7,0,7.00
06/05/2007,02:31,1540.25,1540.50,1540.25,1540.50,108,0,108.00
06/05/2007,02:32,1540.50,1540.75,1540.00,1540.00,115,162,277.00
06/05/2007,02:33,1540.00,1540.00,1540.00,1540.00,0,222,222.00
06/05/2007,02:34,1540.25,1540.25,1540.00,1540.00,6,55,61.00
06/05/2007,02:35,1540.00,1540.00,1539.75,1539.75,0,13,13.00
06/05/2007,02:36,1540.00,1540.50,1540.00,1540.50,274,57,331.00
06/05/2007,02:37,1540.25,1540.75,1540.25,1540.75,147,94,241.00
06/05/2007,02:38,1540.25,1540.25,1540.00,1540.00,0,211,211.00
06/05/2007,02:39,1540.00,1540.25,1539.75,1539.75,34,78,112.00
06/05/2007,02:40,1539.75,1540.00,1539.25,1539.25,70,787,857.00
06/05/2007,02:41,1539.00,1539.25,1538.75,1539.00,102,94,196.00
06/05/2007,02:42,1539.00,1539.00,1539.00,1539.00,0,42,42.00
06/05/2007,02:43,1539.25,1539.25,1539.00,1539.25,78,1,79.00
06/05/2007,02:44,1539.25,1539.25,1539.25,1539.25,14,0,14.00
06/05/2007,02:45,1539.25,1539.25,1539.00,1539.00,5,1,6.00
06/05/2007,02:46,1539.25,1539.50,1539.00,1539.00,15,47,62.00
06/05/2007,02:47,1539.00,1539.00,1538.75,1538.75,0,42,42.00
06/05/2007,02:48,1539.00,1539.00,1539.00,1539.00,53,0,53.00
06/05/2007,02:49,1539.25,1539.25,1539.00,1539.00,3,1,4.00
06/05/2007,02:50,1539.25,1539.25,1539.25,1539.25,69,0,69.00
06/05/2007,02:51,1539.25,1539.50,1539.25,1539.50,160,0,160.00
06/05/2007,02:52,1539.50,1539.75,1539.25,1539.75,110,4,114.00
06/05/2007,02:53,1539.75,1539.75,1539.75,1539.75,2,0,2.00
06/05/2007,02:54,1540.00,1540.00,1539.75,1539.75,125,2,127.00
06/05/2007,02:55,1540.00,1540.00,1539.75,1540.00,5,1,6.00
06/05/2007,02:56,1540.00,1540.00,1540.00,1540.00,26,0,26.00
06/05/2007,02:57,1540.25,1540.25,1540.00,1540.00,7,5,12.00
06/05/2007,02:58,1540.00,1540.00,1539.75,1539.75,0,94,94.00
06/05/2007,02:59,1540.00,1540.00,1539.75,1539.75,3,1,4.00
06/05/2007,03:00,1539.75,1539.75,1539.75,1539.75,0,47,47.00
06/05/2007,03:01,1539.50,1539.75,1539.50,1539.75,27,17,44.00
06/05/2007,03:02,1539.75,1539.75,1539.75,1539.75,4,0,4.00
06/05/2007,03:03,1539.75,1540.00,1539.75,1540.00,6,0,6.00
06/05/2007,03:04,1540.00,1540.00,1539.75,1540.00,78,6,84.00
06/05/2007,03:05,1540.25,1540.25,1540.00,1540.25,3,10,13.00
06/05/2007,03:06,1540.00,1540.50,1540.00,1540.25,155,25,180.00
06/05/2007,03:07,1540.25,1540.50,1540.25,1540.50,150,71,221.00
06/05/2007,03:08,1540.50,1540.50,1540.50,1540.50,98,0,98.00
06/05/2007,03:09,1540.50,1540.50,1540.25,1540.25,40,1,41.00
06/05/2007,03:10,1540.25,1540.25,1540.25,1540.25,0,6,6.00
06/05/2007,03:11,1540.50,1540.50,1540.50,1540.50,4,0,4.00
06/05/2007,03:12,1540.50,1540.75,1540.50,1540.50,63,30,93.00
06/05/2007,03:13,1540.50,1540.75,1540.50,1540.75,4,45,49.00
06/05/2007,03:14,1540.50,1540.50,1540.25,1540.50,13,43,56.00
06/05/2007,03:15,1540.50,1540.50,1540.50,1540.50,13,0,13.00
06/05/2007,03:16,1540.50,1540.50,1540.50,1540.50,15,0,15.00
06/05/2007,03:17,1540.50,1540.50,1540.50,1540.50,31,0,31.00
06/05/2007,03:18,1540.50,1540.50,1540.25,1540.25,2,9,11.00
06/05/2007,03:19,1540.25,1540.50,1540.25,1540.50,10,2,12.00
06/05/2007,03:20,1540.50,1540.50,1540.50,1540.50,19,0,19.00
06/05/2007,03:21,1540.50,1541.00,1540.50,1541.00,110,1,111.00
06/05/2007,03:22,1540.75,1541.00,1540.50,1540.50,13,68,81.00
06/05/2007,03:23,1540.75,1540.75,1540.50,1540.50,19,9,28.00
06/05/2007,03:24,1540.50,1540.75,1540.50,1540.75,5,2,7.00
06/05/2007,03:26,1540.50,1540.50,1540.50,1540.50,0,92,92.00
06/05/2007,03:27,1540.75,1540.75,1540.50,1540.50,51,1,52.00
06/05/2007,03:28,1540.50,1540.75,1540.50,1540.75,156,8,164.00
06/05/2007,03:29,1540.75,1540.75,1540.75,1540.75,14,0,14.00
06/05/2007,03:30,1540.75,1541.00,1540.75,1541.00,13,0,13.00
06/05/2007,03:31,1541.00,1541.00,1541.00,1541.00,364,0,364.00
06/05/2007,03:32,1540.75,1541.00,1540.75,1541.00,1,8,9.00
06/05/2007,03:33,1541.00,1541.25,1541.00,1541.00,281,63,344.00
06/05/2007,03:34,1541.00,1541.25,1541.00,1541.00,26,78,104.00
06/05/2007,03:35,1541.00,1541.00,1541.00,1541.00,0,82,82.00
06/05/2007,03:36,1541.00,1541.00,1541.00,1541.00,0,5,5.00
06/05/2007,03:37,1541.25,1541.25,1541.00,1541.00,2,6,8.00
06/05/2007,03:38,1541.00,1541.00,1541.00,1541.00,0,12,12.00
06/05/2007,03:39,1541.25,1541.25,1541.00,1541.00,1,40,41.00
06/05/2007,03:40,1540.75,1540.75,1540.75,1540.75,0,114,114.00
06/05/2007,03:41,1540.75,1540.75,1540.75,1540.75,0,9,9.00
06/05/2007,03:42,1540.75,1540.75,1540.75,1540.75,0,88,88.00
06/05/2007,03:43,1540.50,1540.75,1540.50,1540.50,2,168,170.00
06/05/2007,03:44,1540.50,1540.75,1540.50,1540.75,1,1,2.00
06/05/2007,03:45,1540.75,1540.75,1540.75,1540.75,7,0,7.00
06/05/2007,03:46,1540.75,1540.75,1540.75,1540.75,96,0,96.00
06/05/2007,03:47,1540.75,1541.00,1540.75,1541.00,340,0,340.00
06/05/2007,03:48,1541.00,1541.00,1541.00,1541.00,2,0,2.00
06/05/2007,03:49,1541.00,1541.25,1540.75,1541.00,264,47,311.00
06/05/2007,03:50,1541.00,1541.00,1540.75,1540.75,0,88,88.00
06/05/2007,03:51,1540.75,1541.00,1540.50,1540.75,10,189,199.00
06/05/2007,03:52,1540.75,1540.75,1540.75,1540.75,0,95,95.00
06/05/2007,03:53,1540.75,1540.75,1540.75,1540.75,0,6,6.00
06/05/2007,03:54,1540.75,1541.00,1540.75,1541.00,1,2,3.00
06/05/2007,03:55,1540.75,1540.75,1540.75,1540.75,0,22,22.00
06/05/2007,03:56,1540.75,1541.00,1540.75,1540.75,2,36,38.00
06/05/2007,03:57,1541.00,1541.00,1541.00,1541.00,2,0,2.00
06/05/2007,03:59,1541.00,1541.00,1541.00,1541.00,111,0,111.00
06/05/2007,04:00,1541.00,1541.00,1540.75,1540.75,40,306,346.00
06/05/2007,04:01,1540.75,1540.75,1540.50,1540.50,0,174,174.00
06/05/2007,04:02,1540.50,1540.75,1540.50,1540.50,2,11,13.00
06/05/2007,04:03,1540.50,1540.50,1540.50,1540.50,0,8,8.00
06/05/2007,04:04,1540.50,1540.75,1540.50,1540.50,2,14,16.00
06/05/2007,04:05,1540.50,1540.50,1540.25,1540.50,7,44,51.00
06/05/2007,04:06,1540.50,1540.50,1540.50,1540.50,30,0,30.00
06/05/2007,04:08,1540.50,1540.75,1540.50,1540.75,9,0,9.00
06/05/2007,04:10,1540.75,1540.75,1540.75,1540.75,134,0,134.00
06/05/2007,04:12,1540.75,1541.00,1540.75,1541.00,4,0,4.00
06/05/2007,04:13,1540.75,1540.75,1540.75,1540.75,0,28,28.00
06/05/2007,04:14,1540.75,1540.75,1540.75,1540.75,0,1,1.00
06/05/2007,04:15,1540.75,1540.75,1540.75,1540.75,0,24,24.00
06/05/2007,04:16,1540.75,1540.75,1540.75,1540.75,0,7,7.00
06/05/2007,04:17,1540.75,1540.75,1540.50,1540.75,1,11,12.00
06/05/2007,04:18,1540.75,1540.75,1540.75,1540.75,8,0,8.00
06/05/2007,04:19,1540.75,1540.75,1540.75,1540.75,64,0,64.00
06/05/2007,04:20,1540.75,1541.00,1540.75,1540.75,48,4,52.00
06/05/2007,04:21,1540.75,1540.75,1540.75,1540.75,0,40,40.00
06/05/2007,04:22,1540.50,1540.75,1540.25,1540.50,3,132,135.00
06/05/2007,04:24,1540.50,1540.75,1540.50,1540.50,11,10,21.00
06/05/2007,04:25,1540.75,1540.75,1540.50,1540.75,2,1,3.00
06/05/2007,04:27,1540.75,1540.75,1540.75,1540.75,2,0,2.00
06/05/2007,04:28,1540.50,1540.50,1540.50,1540.50,0,1,1.00
06/05/2007,04:29,1540.75,1540.75,1540.75,1540.75,81,0,81.00
06/05/2007,04:31,1540.75,1540.75,1540.50,1540.50,20,1,21.00
06/05/2007,04:32,1540.75,1541.00,1540.75,1541.00,26,0,26.00
06/05/2007,04:33,1540.75,1541.00,1540.75,1541.00,75,1,76.00
06/05/2007,04:34,1541.00,1541.00,1541.00,1541.00,39,0,39.00
06/05/2007,04:35,1540.75,1540.75,1540.75,1540.75,0,1,1.00
06/05/2007,04:36,1541.00,1541.00,1540.75,1540.75,42,145,187.00
06/05/2007,04:37,1540.75,1540.75,1540.75,1540.75,0,27,27.00
06/05/2007,04:38,1540.75,1540.75,1540.75,1540.75,0,5,5.00
06/05/2007,04:39,1540.50,1540.50,1540.50,1540.50,0,1,1.00
06/05/2007,04:40,1540.75,1540.75,1540.50,1540.50,53,18,71.00
06/05/2007,04:41,1540.50,1540.50,1540.25,1540.25,0,169,169.00
06/05/2007,04:44,1540.25,1540.50,1540.25,1540.50,128,2,130.00
06/05/2007,04:45,1540.50,1540.50,1540.50,1540.50,1,0,1.00
06/05/2007,04:46,1540.50,1540.75,1540.50,1540.75,5,0,5.00
06/05/2007,04:48,1540.50,1540.50,1540.50,1540.50,0,11,11.00
06/05/2007,04:49,1540.50,1540.50,1540.50,1540.50,0,20,20.00
06/05/2007,04:50,1540.50,1540.50,1540.50,1540.50,0,14,14.00
06/05/2007,04:51,1540.25,1540.25,1540.25,1540.25,0,50,50.00
06/05/2007,04:53,1540.50,1540.50,1540.50,1540.50,7,0,7.00
06/05/2007,04:54,1540.25,1540.25,1540.00,1540.00,38,345,383.00
06/05/2007,04:55,1540.25,1540.25,1539.75,1540.00,17,121,138.00
06/05/2007,04:56,1540.00,1540.25,1539.75,1540.00,175,3,178.00
06/05/2007,04:57,1540.25,1540.50,1540.00,1540.25,134,61,195.00
06/05/2007,04:58,1540.00,1540.25,1540.00,1540.00,7,16,23.00
06/05/2007,04:59,1540.00,1540.25,1540.00,1540.25,3,135,138.00
06/05/2007,05:00,1540.00,1540.00,1540.00,1540.00,0,11,11.00
06/05/2007,05:01,1540.00,1540.00,1539.75,1540.00,18,4,22.00
06/05/2007,05:02,1540.00,1540.00,1539.75,1540.00,4,1,5.00
06/05/2007,05:03,1540.00,1540.00,1540.00,1540.00,16,0,16.00
06/05/2007,05:04,1540.00,1540.00,1539.75,1540.00,6,100,106.00
06/05/2007,05:05,1540.00,1540.00,1539.75,1539.75,2,2,4.00
06/05/2007,05:06,1539.75,1540.00,1539.50,1539.50,1,281,282.00
06/05/2007,05:07,1539.50,1539.50,1539.50,1539.50,0,14,14.00
06/05/2007,05:08,1539.50,1539.50,1539.25,1539.25,0,55,55.00
06/05/2007,05:09,1539.25,1539.75,1539.25,1539.50,57,3,60.00
06/05/2007,05:10,1539.50,1539.50,1539.50,1539.50,0,16,16.00
06/05/2007,05:11,1539.25,1539.25,1539.00,1539.00,0,313,313.00
06/05/2007,05:12,1539.25,1539.25,1539.00,1539.25,8,2,10.00
06/05/2007,05:13,1539.25,1539.25,1539.00,1539.00,32,67,99.00
06/05/2007,05:14,1539.25,1539.25,1539.00,1539.25,2,13,15.00
06/05/2007,05:15,1539.00,1539.00,1539.00,1539.00,0,20,20.00
06/05/2007,05:16,1539.25,1539.25,1539.25,1539.25,18,0,18.00
06/05/2007,05:18,1539.00,1539.00,1538.75,1539.00,43,149,192.00
06/05/2007,05:19,1539.00,1539.00,1539.00,1539.00,89,0,89.00
06/05/2007,05:20,1539.00,1539.00,1539.00,1539.00,107,0,107.00
06/05/2007,05:21,1539.00,1539.00,1538.50,1538.50,4,464,468.00
06/05/2007,05:22,1538.50,1538.75,1538.50,1538.50,18,16,34.00
06/05/2007,05:23,1538.75,1539.00,1538.75,1538.75,201,15,216.00
06/05/2007,05:24,1539.00,1539.00,1538.75,1538.75,2,29,31.00
06/05/2007,05:25,1538.50,1539.00,1538.50,1539.00,132,3,135.00
06/05/2007,05:26,1538.75,1538.75,1538.50,1538.50,56,131,187.00
06/05/2007,05:27,1538.50,1538.75,1538.50,1538.75,159,11,170.00
06/05/2007,05:28,1538.75,1538.75,1538.50,1538.50,9,30,39.00
06/05/2007,05:29,1538.75,1539.00,1538.75,1539.00,14,1,15.00
06/05/2007,05:30,1539.00,1539.00,1539.00,1539.00,13,0,13.00
06/05/2007,05:31,1539.00,1539.00,1538.75,1538.75,10,68,78.00
06/05/2007,05:32,1539.00,1539.00,1538.75,1538.75,1,23,24.00
06/05/2007,05:33,1538.75,1538.75,1538.75,1538.75,0,85,85.00
06/05/2007,05:34,1538.75,1538.75,1538.75,1538.75,0,28,28.00
06/05/2007,05:35,1539.00,1539.25,1539.00,1539.00,163,5,168.00
06/05/2007,05:36,1539.00,1539.50,1539.00,1539.25,238,56,294.00
06/05/2007,05:37,1539.25,1539.50,1539.25,1539.25,1,106,107.00
06/05/2007,05:38,1539.25,1539.50,1539.25,1539.25,5,71,76.00
06/05/2007,05:39,1539.25,1539.25,1539.25,1539.25,0,46,46.00
06/05/2007,05:40,1539.00,1539.25,1539.00,1539.25,16,60,76.00
06/05/2007,05:41,1539.00,1539.00,1538.50,1538.75,23,317,340.00
06/05/2007,05:42,1538.75,1538.75,1538.50,1538.50,2,1,3.00
06/05/2007,05:43,1538.75,1538.75,1538.75,1538.75,41,0,41.00
06/05/2007,05:44,1538.50,1538.75,1538.50,1538.75,136,2,138.00
06/05/2007,05:45,1538.75,1538.75,1538.75,1538.75,93,0,93.00
06/05/2007,05:46,1538.75,1538.75,1538.75,1538.75,13,0,13.00
06/05/2007,05:47,1538.50,1538.50,1538.25,1538.50,43,247,290.00
06/05/2007,05:48,1538.25,1538.25,1538.00,1538.00,0,343,343.00
06/05/2007,05:49,1538.00,1538.25,1538.00,1538.25,60,32,92.00
06/05/2007,05:50,1538.25,1538.25,1538.00,1538.25,287,1,288.00
06/05/2007,05:51,1538.25,1538.25,1538.25,1538.25,118,0,118.00
06/05/2007,05:52,1538.25,1538.50,1538.25,1538.25,32,12,44.00
06/05/2007,05:53,1538.25,1538.25,1538.00,1538.25,174,10,184.00
06/05/2007,05:54,1538.50,1538.50,1538.50,1538.50,85,0,85.00
06/05/2007,05:55,1538.50,1538.50,1538.50,1538.50,15,0,15.00
06/05/2007,05:56,1538.50,1538.50,1538.25,1538.50,105,1,106.00
06/05/2007,05:57,1538.50,1538.50,1538.25,1538.50,24,3,27.00
06/05/2007,05:58,1538.50,1538.50,1538.25,1538.25,10,63,73.00
06/05/2007,05:59,1538.25,1538.25,1538.00,1538.00,125,17,142.00
06/05/2007,06:00,1538.00,1538.25,1538.00,1538.25,22,1,23.00
06/05/2007,06:01,1538.00,1538.25,1537.75,1537.75,10,583,593.00
06/05/2007,06:02,1537.75,1537.75,1537.50,1537.75,28,327,355.00
06/05/2007,06:03,1537.50,1537.75,1537.50,1537.75,10,164,174.00
06/05/2007,06:04,1537.50,1537.50,1537.50,1537.50,0,142,142.00
06/05/2007,06:05,1537.25,1537.50,1537.25,1537.50,12,40,52.00
06/05/2007,06:06,1537.50,1537.50,1537.25,1537.50,44,1,45.00
06/05/2007,06:07,1537.50,1537.50,1537.50,1537.50,12,0,12.00
06/05/2007,06:08,1537.50,1537.75,1537.50,1537.75,287,0,287.00
06/05/2007,06:09,1537.75,1537.75,1537.50,1537.50,16,82,98.00
06/05/2007,06:10,1537.25,1537.75,1537.25,1537.50,39,184,223.00
06/05/2007,06:11,1537.50,1537.75,1537.50,1537.75,155,120,275.00
06/05/2007,06:12,1537.75,1538.00,1537.75,1537.75,12,172,184.00
06/05/2007,06:13,1537.50,1537.75,1537.50,1537.75,62,13,75.00
06/05/2007,06:14,1537.75,1537.75,1537.50,1537.50,59,25,84.00
06/05/2007,06:15,1537.50,1537.75,1537.25,1537.50,153,175,328.00
06/05/2007,06:16,1537.50,1537.50,1537.25,1537.25,151,388,539.00
06/05/2007,06:17,1537.00,1537.25,1536.75,1537.00,300,506,806.00
06/05/2007,06:18,1537.25,1537.25,1537.00,1537.00,448,71,519.00
06/05/2007,06:19,1537.00,1537.00,1536.75,1536.75,17,196,213.00
06/05/2007,06:20,1537.00,1537.00,1536.50,1536.75,343,414,757.00
06/05/2007,06:21,1536.75,1536.75,1536.50,1536.75,24,50,74.00
06/05/2007,06:22,1536.75,1537.00,1536.50,1537.00,389,2,391.00
06/05/2007,06:23,1537.00,1537.00,1536.75,1537.00,30,26,56.00
06/05/2007,06:24,1537.00,1537.00,1537.00,1537.00,14,0,14.00
06/05/2007,06:25,1537.00,1537.00,1536.75,1537.00,22,2,24.00
06/05/2007,06:26,1537.00,1537.00,1536.75,1536.75,98,264,362.00
06/05/2007,06:27,1536.75,1536.75,1536.50,1536.75,16,11,27.00
06/05/2007,06:28,1536.50,1537.00,1536.50,1537.00,342,5,347.00
06/05/2007,06:29,1536.75,1537.00,1536.50,1536.50,2,124,126.00
06/05/2007,06:30,1536.75,1536.75,1536.50,1536.75,453,15,468.00
06/05/2007,06:31,1536.75,1537.00,1536.75,1537.00,19,0,19.00
06/05/2007,06:32,1537.00,1537.00,1536.50,1536.75,23,370,393.00
06/05/2007,06:33,1536.75,1537.00,1536.75,1537.00,30,0,30.00
06/05/2007,06:34,1536.75,1537.00,1536.75,1536.75,14,67,81.00
06/05/2007,06:35,1536.75,1537.00,1536.75,1537.00,10,12,22.00
06/05/2007,06:36,1537.00,1537.00,1537.00,1537.00,15,0,15.00
06/05/2007,06:37,1537.00,1537.00,1536.75,1537.00,11,1,12.00
06/05/2007,06:38,1537.00,1537.00,1536.75,1536.75,12,188,200.00
06/05/2007,06:39,1536.75,1536.75,1536.50,1536.75,14,21,35.00
06/05/2007,06:40,1536.50,1536.75,1536.25,1536.50,176,578,754.00
06/05/2007,06:41,1536.50,1536.50,1536.25,1536.50,98,57,155.00
06/05/2007,06:42,1536.75,1536.75,1536.50,1536.75,11,10,21.00
06/05/2007,06:43,1536.75,1536.75,1536.50,1536.75,5,5,10.00
06/05/2007,06:44,1536.75,1537.00,1536.50,1537.00,203,1,204.00
06/05/2007,06:45,1537.00,1537.25,1537.00,1537.00,227,24,251.00
06/05/2007,06:46,1537.25,1537.25,1537.00,1537.00,3,312,315.00
06/05/2007,06:47,1537.00,1537.25,1536.75,1537.00,7,137,144.00
06/05/2007,06:48,1537.00,1537.00,1537.00,1537.00,228,0,228.00
06/05/2007,06:49,1537.25,1537.25,1537.00,1537.00,215,113,328.00
06/05/2007,06:50,1537.00,1537.25,1537.00,1537.25,141,22,163.00
06/05/2007,06:51,1537.25,1537.25,1537.25,1537.25,117,0,117.00
06/05/2007,06:52,1537.25,1537.25,1537.25,1537.25,25,0,25.00
06/05/2007,06:53,1537.25,1537.25,1537.25,1537.25,57,0,57.00
06/05/2007,06:54,1537.00,1537.25,1537.00,1537.00,133,348,481.00
06/05/2007,06:55,1537.00,1537.00,1536.75,1536.75,0,58,58.00
06/05/2007,06:56,1536.75,1536.75,1536.50,1536.50,10,381,391.00
06/05/2007,06:57,1536.50,1536.75,1536.50,1536.75,178,62,240.00
06/05/2007,06:58,1536.75,1537.00,1536.75,1537.00,262,0,262.00
06/05/2007,06:59,1537.00,1537.25,1537.00,1537.25,225,44,269.00
06/05/2007,07:00,1537.25,1537.25,1537.00,1537.00,8,171,179.00
06/05/2007,07:01,1537.00,1537.25,1537.00,1537.25,3,206,209.00
06/05/2007,07:02,1537.25,1537.25,1536.75,1537.25,34,1,35.00
06/05/2007,07:03,1537.00,1537.50,1537.00,1537.25,232,279,511.00
06/05/2007,07:04,1537.25,1537.50,1537.25,1537.25,68,5,73.00
06/05/2007,07:05,1537.50,1537.50,1537.25,1537.25,11,88,99.00
06/05/2007,07:06,1537.50,1537.50,1537.25,1537.25,18,9,27.00
06/05/2007,07:07,1537.25,1537.25,1537.25,1537.25,0,1,1.00
06/05/2007,07:08,1537.25,1537.50,1537.25,1537.50,5,1,6.00
06/05/2007,07:09,1537.50,1537.50,1537.25,1537.50,9,3,12.00
06/05/2007,07:10,1537.50,1537.50,1537.25,1537.50,12,2,14.00
06/05/2007,07:11,1537.25,1537.50,1537.25,1537.50,1,3,4.00
06/05/2007,07:12,1537.50,1537.50,1537.25,1537.25,12,11,23.00
06/05/2007,07:13,1537.25,1537.50,1537.25,1537.25,1,44,45.00
06/05/2007,07:14,1537.25,1537.50,1537.25,1537.25,10,168,178.00
06/05/2007,07:15,1537.25,1537.25,1537.00,1537.25,111,431,542.00
06/05/2007,07:16,1537.25,1537.25,1536.75,1537.00,349,893,1242.00
06/05/2007,07:17,1537.00,1537.00,1536.75,1537.00,809,1,810.00
06/05/2007,07:18,1537.25,1537.50,1537.00,1537.50,509,33,542.00
06/05/2007,07:19,1537.50,1537.50,1537.25,1537.25,66,510,576.00
06/05/2007,07:20,1537.25,1537.25,1537.00,1537.00,41,388,429.00
06/05/2007,07:21,1537.00,1537.25,1537.00,1537.00,129,437,566.00
06/05/2007,07:22,1537.25,1537.25,1536.75,1536.75,27,243,270.00
06/05/2007,07:23,1536.75,1536.75,1536.25,1536.50,252,917,1169.00
06/05/2007,07:24,1536.25,1536.75,1536.25,1536.25,532,1048,1580.00
06/05/2007,07:25,1536.25,1536.25,1535.75,1536.00,306,2235,2541.00
06/05/2007,07:26,1536.00,1536.25,1536.00,1536.00,399,577,976.00
06/05/2007,07:27,1536.00,1536.50,1536.00,1536.00,442,725,1167.00
06/05/2007,07:28,1536.00,1536.00,1535.75,1536.00,308,156,464.00
06/05/2007,07:29,1536.25,1536.25,1535.75,1535.75,266,684,950.00
06/05/2007,07:30,1535.75,1536.00,1535.25,1535.50,897,2000,2897.00
06/05/2007,07:31,1535.50,1535.50,1534.50,1534.75,1089,3048,4137.00
06/05/2007,07:32,1534.75,1535.25,1534.75,1534.75,956,1657,2613.00
06/05/2007,07:33,1535.00,1535.00,1534.75,1535.00,772,213,985.00
06/05/2007,07:34,1535.00,1535.25,1534.75,1535.25,932,91,1023.00
06/05/2007,07:35,1535.00,1535.25,1535.00,1535.25,361,357,718.00
06/05/2007,07:36,1535.25,1535.25,1535.25,1535.25,308,0,308.00
06/05/2007,07:37,1535.25,1535.50,1535.00,1535.50,277,71,348.00
06/05/2007,07:38,1535.50,1535.75,1535.50,1535.75,597,0,597.00
06/05/2007,07:39,1535.75,1535.75,1535.25,1535.50,194,204,398.00
06/05/2007,07:40,1535.50,1535.75,1535.50,1535.50,649,556,1205.00
06/05/2007,07:41,1535.25,1535.25,1534.75,1535.00,500,1570,2070.00
06/05/2007,07:42,1535.25,1535.25,1535.00,1535.00,14,1255,1269.00
06/05/2007,07:43,1535.25,1535.50,1535.25,1535.25,284,152,436.00
06/05/2007,07:44,1535.25,1535.75,1535.25,1535.50,607,293,900.00
06/05/2007,07:45,1535.50,1535.75,1535.00,1535.00,213,737,950.00
06/05/2007,07:46,1535.25,1535.25,1535.25,1535.25,475,0,475.00
06/05/2007,07:47,1535.25,1535.25,1535.00,1535.25,593,2127,2720.00
06/05/2007,07:48,1535.25,1535.50,1535.00,1535.25,246,1295,1541.00
06/05/2007,07:49,1535.25,1535.25,1535.00,1535.25,154,75,229.00
06/05/2007,07:50,1535.25,1535.25,1535.00,1535.00,292,1724,2016.00
06/05/2007,07:51,1535.00,1535.25,1534.75,1535.00,293,1154,1447.00
06/05/2007,07:52,1535.00,1535.25,1534.75,1534.75,4,927,931.00
06/05/2007,07:53,1534.75,1535.00,1534.50,1535.00,240,1088,1328.00
06/05/2007,07:54,1535.00,1535.50,1534.75,1535.25,831,117,948.00
06/05/2007,07:55,1535.50,1535.75,1535.25,1535.25,1402,373,1775.00
06/05/2007,07:56,1535.50,1535.50,1535.25,1535.25,8,86,94.00
06/05/2007,07:57,1535.50,1535.50,1535.25,1535.50,244,10,254.00
06/05/2007,07:58,1535.50,1535.75,1535.25,1535.50,38,344,382.00
06/05/2007,07:59,1535.50,1535.75,1535.25,1535.50,239,235,474.00
06/05/2007,08:00,1535.25,1535.50,1535.25,1535.50,80,624,704.00
06/05/2007,08:01,1535.25,1535.25,1535.00,1535.00,27,215,242.00
06/05/2007,08:02,1535.25,1535.50,1535.00,1535.25,184,164,348.00
06/05/2007,08:03,1535.50,1535.50,1535.25,1535.25,199,271,470.00
06/05/2007,08:04,1535.25,1535.50,1535.25,1535.50,348,3,351.00
06/05/2007,08:05,1535.50,1535.50,1535.25,1535.50,284,8,292.00
06/05/2007,08:06,1535.50,1535.50,1535.25,1535.50,213,1,214.00
06/05/2007,08:07,1535.50,1535.75,1535.50,1535.50,59,15,74.00
06/05/2007,08:08,1535.75,1535.75,1535.25,1535.25,8,714,722.00
06/05/2007,08:09,1535.25,1535.25,1534.75,1535.00,4,362,366.00
06/05/2007,08:10,1535.00,1535.25,1535.00,1535.00,93,182,275.00
06/05/2007,08:11,1535.00,1535.25,1534.75,1535.00,475,333,808.00
06/05/2007,08:12,1535.00,1535.25,1535.00,1535.00,344,3,347.00
06/05/2007,08:13,1535.25,1535.50,1535.25,1535.25,377,282,659.00
06/05/2007,08:14,1535.25,1535.50,1535.25,1535.50,352,104,456.00
06/05/2007,08:15,1535.75,1535.75,1535.25,1535.50,99,452,551.00
06/05/2007,08:16,1535.50,1535.50,1535.00,1535.25,43,768,811.00
06/05/2007,08:17,1535.25,1535.50,1535.00,1535.50,253,20,273.00
06/05/2007,08:18,1535.50,1535.50,1535.00,1535.00,9,147,156.00
06/05/2007,08:19,1535.25,1535.75,1535.00,1535.50,449,239,688.00
06/05/2007,08:20,1535.75,1535.75,1535.25,1535.25,17,261,278.00
06/05/2007,08:21,1535.25,1535.50,1535.25,1535.50,146,6,152.00
06/05/2007,08:22,1535.50,1536.00,1535.25,1536.00,457,9,466.00
06/05/2007,08:23,1535.75,1536.00,1535.50,1535.75,255,203,458.00
06/05/2007,08:24,1536.00,1536.00,1535.50,1535.75,279,417,696.00
06/05/2007,08:25,1535.75,1535.75,1535.50,1535.75,160,5,165.00
06/05/2007,08:26,1535.50,1536.00,1535.50,1535.75,436,63,499.00
06/05/2007,08:27,1535.75,1535.75,1535.50,1535.75,235,108,343.00
06/05/2007,08:28,1535.75,1536.00,1535.25,1535.50,256,551,807.00
06/05/2007,08:29,1535.50,1535.75,1535.25,1535.50,135,250,385.00
06/05/2007,08:30,1535.50,1536.00,1535.50,1535.75,550,483,1033.00
06/05/2007,08:31,1535.50,1536.50,1535.50,1536.00,4075,3729,7804.00
06/05/2007,08:32,1535.75,1536.00,1534.75,1535.25,1643,5250,6893.00
06/05/2007,08:33,1535.25,1535.50,1535.00,1535.00,1142,2375,3517.00
06/05/2007,08:34,1535.00,1536.50,1535.00,1536.25,4212,2314,6526.00
06/05/2007,08:35,1536.00,1536.75,1535.50,1535.75,3462,4962,8424.00
06/05/2007,08:36,1535.50,1536.00,1534.25,1534.75,2857,6585,9442.00
06/05/2007,08:37,1534.50,1535.00,1533.75,1534.50,2781,6899,9680.00
06/05/2007,08:38,1534.50,1534.75,1534.25,1534.50,1507,1353,2860.00
06/05/2007,08:39,1534.25,1534.75,1534.00,1534.50,1978,2713,4691.00
06/05/2007,08:40,1534.50,1534.75,1533.75,1534.00,2929,3581,6510.00
06/05/2007,08:41,1534.25,1534.25,1533.50,1534.00,2483,3890,6373.00
06/05/2007,08:42,1534.00,1535.00,1533.75,1534.75,5039,1269,6308.00
06/05/2007,08:43,1535.00,1535.25,1534.50,1535.00,1792,992,2784.00
06/05/2007,08:44,1535.25,1535.75,1535.00,1535.25,3979,2464,6443.00
06/05/2007,08:45,1535.50,1535.75,1535.25,1535.25,994,3001,3995.00
06/05/2007,08:46,1535.50,1536.00,1535.00,1535.75,3278,2617,5895.00
06/05/2007,08:47,1535.50,1536.00,1535.00,1535.50,1027,2722,3749.00
06/05/2007,08:48,1535.25,1535.50,1535.00,1535.25,1179,2090,3269.00
06/05/2007,08:49,1535.25,1535.50,1535.00,1535.50,1161,143,1304.00
06/05/2007,08:50,1535.50,1535.50,1534.75,1535.00,889,1322,2211.00
06/05/2007,08:51,1535.00,1535.50,1534.50,1535.50,1786,1846,3632.00
06/05/2007,08:52,1535.25,1535.50,1535.00,1535.50,520,1168,1688.00
06/05/2007,08:53,1535.50,1535.50,1535.00,1535.50,1142,1202,2344.00
06/05/2007,08:54,1535.50,1535.75,1533.75,1534.00,2747,6005,8752.00
06/05/2007,08:55,1534.00,1535.00,1533.75,1534.25,2998,1489,4487.00
06/05/2007,08:56,1534.25,1534.50,1533.50,1533.50,369,4058,4427.00
06/05/2007,08:57,1533.50,1534.25,1533.50,1534.25,1871,2126,3997.00
06/05/2007,08:58,1534.25,1534.50,1534.00,1534.00,995,619,1614.00
06/05/2007,08:59,1534.25,1534.50,1534.00,1534.25,618,340,958.00
06/05/2007,09:00,1534.25,1535.00,1534.00,1535.00,1744,1373,3117.00
06/05/2007,09:01,1535.00,1536.75,1533.25,1535.00,10839,9674,20513.00
06/05/2007,09:02,1535.00,1535.75,1534.50,1535.50,3543,3273,6816.00
06/05/2007,09:03,1535.50,1535.75,1534.00,1534.00,2657,5326,7983.00
06/05/2007,09:04,1534.00,1534.25,1532.75,1533.25,6047,7372,13419.00
06/05/2007,09:05,1533.25,1534.25,1533.00,1534.00,4663,2323,6986.00
06/05/2007,09:06,1534.25,1535.00,1533.75,1534.50,2948,2389,5337.00
06/05/2007,09:07,1534.50,1535.00,1533.50,1533.75,3032,2713,5745.00
06/05/2007,09:08,1533.75,1534.50,1533.75,1534.50,1775,1504,3279.00
06/05/2007,09:09,1534.25,1535.25,1534.00,1534.75,2328,1747,4075.00
06/05/2007,09:10,1535.00,1536.25,1535.00,1535.75,6844,3392,10236.00
06/05/2007,09:11,1535.75,1536.00,1535.00,1535.25,2329,3389,5718.00
06/05/2007,09:12,1535.25,1536.00,1535.25,1535.75,2544,4606,7150.00
06/05/2007,09:13,1535.75,1536.00,1535.25,1535.75,2474,2389,4863.00
06/05/2007,09:14,1535.75,1535.75,1535.25,1535.50,798,1916,2714.00
06/05/2007,09:15,1535.50,1536.25,1535.25,1535.75,2487,1686,4173.00
06/05/2007,09:16,1535.75,1536.25,1535.50,1535.75,2001,1320,3321.00
06/05/2007,09:17,1536.00,1536.00,1535.00,1535.50,1646,2070,3716.00
06/05/2007,09:18,1535.25,1535.50,1534.75,1535.25,932,4114,5046.00
06/05/2007,09:19,1535.00,1535.25,1533.75,1534.50,2159,5394,7553.00
06/05/2007,09:20,1534.50,1534.50,1533.25,1534.00,2470,4529,6999.00
06/05/2007,09:21,1534.00,1534.00,1532.00,1532.00,4087,12395,16482.00
06/05/2007,09:22,1532.25,1533.00,1532.00,1532.75,4299,4388,8687.00
06/05/2007,09:23,1532.50,1533.25,1532.25,1532.25,2530,4622,7152.00
06/05/2007,09:24,1532.50,1533.00,1532.25,1532.75,5812,2466,8278.00
06/05/2007,09:25,1532.75,1532.75,1531.50,1532.00,3837,8503,12340.00
06/05/2007,09:26,1532.00,1533.00,1531.75,1532.50,5521,1455,6976.00
06/05/2007,09:27,1532.50,1533.25,1532.25,1532.75,1892,3469,5361.00
06/05/2007,09:28,1532.75,1533.50,1532.50,1533.25,3257,2296,5553.00
06/05/2007,09:29,1533.25,1533.50,1532.75,1533.00,2074,3637,5711.00
06/05/2007,09:30,1533.00,1534.00,1532.75,1533.75,4414,160,4574.00
06/05/2007,09:31,1533.75,1534.00,1533.00,1533.50,2264,2663,4927.00
06/05/2007,09:32,1533.50,1533.75,1533.25,1533.50,719,763,1482.00
06/05/2007,09:33,1533.50,1534.00,1533.25,1533.75,1492,1123,2615.00
06/05/2007,09:34,1533.75,1534.50,1533.75,1534.00,2512,467,2979.00
06/05/2007,09:35,1534.00,1534.50,1533.50,1533.75,2540,3254,5794.00
06/05/2007,09:36,1533.75,1534.00,1533.00,1533.25,988,2173,3161.00
06/05/2007,09:37,1533.25,1534.25,1533.25,1533.75,1689,478,2167.00
06/05/2007,09:38,1533.75,1534.25,1533.50,1534.00,2470,1825,4295.00
06/05/2007,09:39,1534.00,1534.25,1533.75,1534.00,316,1182,1498.00
06/05/2007,09:40,1534.00,1534.25,1533.50,1534.00,532,874,1406.00
06/05/2007,09:41,1533.75,1533.75,1532.75,1532.75,398,3104,3502.00
06/05/2007,09:42,1532.75,1533.25,1532.00,1532.75,2010,3810,5820.00
06/05/2007,09:43,1532.75,1533.50,1532.75,1533.25,1065,169,1234.00
06/05/2007,09:44,1533.50,1533.50,1533.00,1533.25,650,863,1513.00
06/05/2007,09:45,1533.00,1533.50,1533.00,1533.50,377,640,1017.00
06/05/2007,09:46,1533.50,1533.75,1533.25,1533.75,633,180,813.00
06/05/2007,09:47,1533.75,1535.25,1533.50,1535.00,6024,1825,7849.00
06/05/2007,09:48,1535.00,1535.25,1534.50,1534.75,2075,2671,4746.00
06/05/2007,09:49,1534.75,1535.00,1534.50,1534.50,2336,1433,3769.00
06/05/2007,09:50,1534.75,1535.00,1534.50,1534.75,1057,853,1910.00
06/05/2007,09:51,1534.75,1536.00,1534.50,1535.50,6661,2523,9184.00
06/05/2007,09:52,1535.50,1535.75,1535.25,1535.50,2083,1463,3546.00
06/05/2007,09:53,1535.50,1536.00,1535.50,1535.75,967,502,1469.00
06/05/2007,09:54,1536.00,1536.75,1535.75,1536.25,5496,1297,6793.00
06/05/2007,09:55,1536.50,1537.50,1536.25,1536.75,3876,4317,8193.00
06/05/2007,09:56,1536.50,1537.00,1536.25,1536.75,3738,2000,5738.00
06/05/2007,09:57,1536.75,1537.50,1536.75,1537.00,3253,1139,4392.00
06/05/2007,09:58,1537.00,1537.25,1536.25,1536.25,1151,2427,3578.00
06/05/2007,09:59,1536.25,1536.50,1536.00,1536.25,601,2330,2931.00
06/05/2007,10:00,1536.25,1536.75,1536.25,1536.50,1539,1659,3198.00
06/05/2007,10:01,1536.50,1536.75,1536.00,1536.00,893,1969,2862.00
06/05/2007,10:02,1536.00,1536.25,1535.75,1536.00,714,2237,2951.00
06/05/2007,10:03,1536.00,1536.00,1535.25,1535.75,1356,2665,4021.00
06/05/2007,10:04,1536.00,1536.50,1535.75,1536.25,1029,780,1809.00
06/05/2007,10:05,1536.25,1536.75,1536.00,1536.50,943,505,1448.00
06/05/2007,10:06,1536.50,1536.50,1535.50,1536.00,591,2556,3147.00
06/05/2007,10:07,1535.75,1536.25,1535.75,1536.00,767,157,924.00
06/05/2007,10:08,1536.00,1536.25,1535.75,1536.00,515,633,1148.00
06/05/2007,10:09,1536.00,1536.25,1535.50,1536.00,520,279,799.00
06/05/2007,10:10,1536.00,1536.50,1536.00,1536.25,1642,275,1917.00
06/05/2007,10:11,1536.50,1536.50,1535.75,1536.25,1055,1512,2567.00
06/05/2007,10:12,1536.00,1537.00,1536.00,1536.75,1603,1192,2795.00
06/05/2007,10:13,1536.75,1537.50,1536.50,1536.50,2037,2056,4093.00
06/05/2007,10:14,1536.75,1537.00,1536.25,1536.25,1124,1002,2126.00
06/05/2007,10:15,1536.50,1536.50,1535.75,1535.75,1375,2175,3550.00
06/05/2007,10:16,1536.00,1536.00,1535.50,1535.75,451,1156,1607.00
06/05/2007,10:17,1536.00,1536.00,1535.50,1535.75,542,2059,2601.00
06/05/2007,10:18,1536.00,1536.00,1535.00,1535.50,1104,3418,4522.00
06/05/2007,10:19,1535.25,1535.50,1535.00,1535.25,1224,1085,2309.00
06/05/2007,10:20,1535.25,1535.75,1535.25,1535.50,1244,514,1758.00
06/05/2007,10:21,1535.75,1536.00,1535.50,1535.50,756,725,1481.00
06/05/2007,10:22,1535.25,1535.75,1535.25,1535.50,870,349,1219.00
06/05/2007,10:23,1535.50,1535.50,1535.00,1535.25,971,1368,2339.00
06/05/2007,10:24,1535.25,1535.50,1535.00,1535.25,726,458,1184.00
06/05/2007,10:25,1535.50,1535.75,1535.00,1535.50,959,519,1478.00
06/05/2007,10:26,1535.25,1535.50,1535.25,1535.25,77,951,1028.00
06/05/2007,10:27,1535.50,1535.75,1535.25,1535.50,1189,751,1940.00
06/05/2007,10:28,1535.50,1535.75,1535.50,1535.50,440,10,450.00
06/05/2007,10:29,1535.50,1535.75,1535.25,1535.50,339,1147,1486.00
06/05/2007,10:30,1535.50,1535.75,1535.25,1535.50,522,714,1236.00
06/05/2007,10:31,1535.50,1535.50,1534.50,1534.75,457,5588,6045.00
06/05/2007,10:32,1534.75,1535.00,1534.00,1534.25,1283,3776,5059.00
06/05/2007,10:33,1534.25,1534.50,1534.00,1534.00,1281,1891,3172.00
06/05/2007,10:34,1534.25,1534.50,1533.75,1534.00,1994,1168,3162.00
06/05/2007,10:35,1534.00,1534.75,1534.00,1534.75,1108,154,1262.00
06/05/2007,10:36,1534.75,1534.75,1534.25,1534.25,440,732,1172.00
06/05/2007,10:37,1534.25,1535.00,1534.25,1534.75,864,1336,2200.00
06/05/2007,10:38,1534.75,1535.00,1534.50,1534.75,890,716,1606.00
06/05/2007,10:39,1534.75,1534.75,1534.00,1534.00,523,1674,2197.00
06/05/2007,10:40,1534.00,1534.50,1533.25,1533.50,2938,5717,8655.00
06/05/2007,10:41,1533.25,1533.75,1533.00,1533.25,1921,2795,4716.00
06/05/2007,10:42,1533.50,1533.50,1532.50,1533.00,1235,4549,5784.00
06/05/2007,10:43,1533.00,1533.25,1532.75,1532.75,1399,1312,2711.00
06/05/2007,10:44,1532.75,1533.25,1532.75,1533.25,1203,2054,3257.00
06/05/2007,10:45,1533.00,1533.25,1532.50,1533.00,671,2118,2789.00
06/05/2007,10:46,1532.75,1533.25,1531.75,1532.50,2195,4045,6240.00
06/05/2007,10:47,1532.25,1532.50,1531.50,1531.75,1947,2728,4675.00
06/05/2007,10:48,1531.75,1532.25,1531.50,1532.00,2772,2962,5734.00
06/05/2007,10:49,1532.25,1532.50,1531.75,1532.25,2191,1874,4065.00
06/05/2007,10:50,1532.25,1532.50,1532.25,1532.25,1528,508,2036.00
06/05/2007,10:51,1532.25,1532.50,1531.50,1531.75,2226,3541,5767.00
06/05/2007,10:52,1532.00,1532.50,1531.75,1532.25,1754,203,1957.00
06/05/2007,10:53,1532.25,1532.25,1531.75,1532.00,464,689,1153.00
06/05/2007,10:54,1532.00,1532.25,1531.75,1532.25,1840,1260,3100.00
06/05/2007,10:55,1532.25,1532.50,1532.00,1532.00,2831,919,3750.00
06/05/2007,10:56,1532.25,1532.50,1532.00,1532.00,1110,1202,2312.00
06/05/2007,10:57,1532.00,1532.25,1531.50,1532.00,1312,3119,4431.00
06/05/2007,10:58,1532.00,1532.50,1531.75,1532.00,966,1755,2721.00
06/05/2007,10:59,1532.00,1532.25,1531.75,1531.75,1533,199,1732.00
06/05/2007,11:00,1531.75,1532.25,1530.50,1530.50,4516,11776,16292.00
06/05/2007,11:01,1530.75,1531.50,1530.75,1531.00,4010,4307,8317.00
06/05/2007,11:02,1531.00,1531.25,1530.75,1531.25,3338,2476,5814.00
06/05/2007,11:03,1531.00,1531.25,1530.25,1530.25,1285,4609,5894.00
06/05/2007,11:04,1530.25,1530.50,1530.00,1530.50,3328,4518,7846.00
06/05/2007,11:05,1530.25,1530.75,1529.75,1530.25,5818,10547,16365.00
06/05/2007,11:06,1530.50,1530.75,1530.25,1530.50,1565,703,2268.00
06/05/2007,11:07,1530.50,1530.75,1530.25,1530.50,1553,244,1797.00
06/05/2007,11:08,1530.50,1531.00,1530.50,1530.75,2353,1313,3666.00
06/05/2007,11:09,1530.75,1530.75,1530.00,1530.00,511,3278,3789.00
06/05/2007,11:10,1530.25,1530.75,1529.75,1529.75,2586,5313,7899.00
06/05/2007,11:11,1529.75,1530.00,1528.50,1528.75,5575,15212,20787.00
06/05/2007,11:12,1528.50,1529.00,1528.00,1528.75,3840,6405,10245.00
06/05/2007,11:13,1528.75,1529.00,1528.50,1528.75,2426,3647,6073.00
06/05/2007,11:14,1528.75,1529.75,1528.50,1529.50,6457,1229,7686.00
06/05/2007,11:15,1529.50,1530.00,1529.25,1529.50,3025,1121,4146.00
06/05/2007,11:16,1529.25,1529.75,1528.50,1528.75,1756,3576,5332.00
06/05/2007,11:17,1528.75,1529.50,1528.75,1529.00,2283,1846,4129.00
06/05/2007,11:18,1529.00,1529.25,1528.50,1528.75,699,2697,3396.00
06/05/2007,11:19,1528.75,1529.25,1528.25,1528.75,441,2743,3184.00
06/05/2007,11:20,1528.75,1528.75,1527.25,1528.25,4845,13235,18080.00
06/05/2007,11:21,1528.00,1528.50,1527.75,1527.75,1205,2939,4144.00
06/05/2007,11:22,1527.75,1528.75,1527.75,1528.50,2256,1043,3299.00
06/05/2007,11:23,1528.50,1529.00,1528.25,1529.00,1755,307,2062.00
06/05/2007,11:24,1528.75,1529.00,1528.00,1528.50,971,1974,2945.00
06/05/2007,11:25,1528.25,1528.50,1527.75,1528.00,778,3381,4159.00
06/05/2007,11:26,1528.00,1528.25,1527.50,1527.75,2032,2871,4903.00
06/05/2007,11:27,1527.50,1528.00,1527.25,1528.00,3219,1271,4490.00
06/05/2007,11:28,1528.00,1528.25,1527.25,1527.75,2717,3035,5752.00
06/05/2007,11:29,1527.50,1528.00,1527.00,1528.00,2927,4449,7376.00
06/05/2007,11:30,1528.00,1528.25,1527.75,1528.00,1997,1326,3323.00
06/05/2007,11:31,1528.00,1529.25,1528.00,1528.75,5207,2363,7570.00
06/05/2007,11:32,1529.00,1529.50,1528.75,1529.25,1348,1456,2804.00
06/05/2007,11:33,1529.25,1529.25,1529.00,1529.00,188,409,597.00
06/05/2007,11:34,1529.00,1529.75,1529.00,1529.50,2592,229,2821.00
06/05/2007,11:35,1529.50,1530.00,1529.50,1529.50,2748,1291,4039.00
06/05/2007,11:36,1529.75,1529.75,1529.25,1529.25,845,1397,2242.00
06/05/2007,11:37,1529.25,1530.25,1529.25,1530.00,2280,1028,3308.00
06/05/2007,11:38,1530.00,1530.75,1530.00,1530.25,5063,726,5789.00
06/05/2007,11:39,1530.25,1530.50,1530.00,1530.00,619,1762,2381.00
06/05/2007,11:40,1530.00,1530.25,1529.50,1529.75,461,3167,3628.00
06/05/2007,11:41,1529.75,1530.00,1529.50,1529.75,197,1411,1608.00
06/05/2007,11:42,1529.75,1529.75,1529.50,1529.75,50,218,268.00
06/05/2007,11:43,1529.50,1530.25,1529.50,1530.25,1422,1057,2479.00
06/05/2007,11:44,1530.00,1530.25,1529.75,1530.00,536,928,1464.00
06/05/2007,11:45,1529.75,1530.00,1529.75,1530.00,72,753,825.00
06/05/2007,11:46,1530.00,1530.25,1529.50,1529.75,715,1435,2150.00
06/05/2007,11:47,1529.75,1529.75,1529.50,1529.75,603,134,737.00
06/05/2007,11:48,1529.75,1530.00,1529.50,1530.00,218,441,659.00
06/05/2007,11:49,1529.75,1530.25,1529.75,1530.00,605,96,701.00
06/05/2007,11:50,1530.25,1530.50,1529.75,1530.00,2204,1491,3695.00
06/05/2007,11:51,1530.25,1530.25,1530.00,1530.00,1048,214,1262.00
06/05/2007,11:52,1530.00,1530.25,1530.00,1530.25,545,245,790.00
06/05/2007,11:53,1530.50,1531.00,1530.50,1530.50,2075,1080,3155.00
06/05/2007,11:54,1530.50,1530.75,1530.25,1530.50,548,775,1323.00
06/05/2007,11:55,1530.50,1530.75,1530.50,1530.50,447,102,549.00
06/05/2007,11:56,1530.75,1531.00,1530.50,1531.00,889,53,942.00
06/05/2007,11:57,1531.00,1531.25,1530.50,1530.50,2280,1901,4181.00
06/05/2007,11:58,1530.50,1530.75,1530.50,1530.75,40,180,220.00
06/05/2007,11:59,1530.50,1531.00,1530.50,1531.00,463,66,529.00
06/05/2007,12:00,1531.00,1531.00,1530.25,1530.25,183,1488,1671.00
06/05/2007,12:01,1530.50,1530.50,1530.25,1530.25,971,566,1537.00
06/05/2007,12:02,1530.25,1530.75,1530.25,1530.25,749,194,943.00
06/05/2007,12:03,1530.25,1530.25,1530.00,1530.00,370,501,871.00
06/05/2007,12:04,1530.25,1530.25,1529.75,1530.00,721,843,1564.00
06/05/2007,12:05,1530.00,1530.25,1529.75,1530.00,192,356,548.00
06/05/2007,12:06,1529.75,1530.25,1529.75,1530.00,370,66,436.00
06/05/2007,12:07,1530.00,1530.50,1530.00,1530.25,488,785,1273.00
06/05/2007,12:08,1530.00,1530.50,1530.00,1530.50,371,5,376.00
06/05/2007,12:09,1530.50,1531.25,1530.25,1531.00,1967,195,2162.00
06/05/2007,12:10,1531.00,1531.25,1530.75,1531.00,1249,327,1576.00
06/05/2007,12:11,1531.00,1532.25,1531.00,1531.50,8024,2541,10565.00
06/05/2007,12:12,1531.50,1532.25,1531.50,1531.75,2601,598,3199.00
06/05/2007,12:13,1532.00,1532.00,1531.50,1531.75,186,900,1086.00
06/05/2007,12:14,1531.50,1531.75,1531.25,1531.50,540,932,1472.00
06/05/2007,12:15,1531.25,1531.50,1531.00,1531.00,27,1689,1716.00
06/05/2007,12:16,1531.00,1531.25,1530.75,1531.00,282,893,1175.00
06/05/2007,12:17,1531.00,1531.00,1530.50,1530.50,96,909,1005.00
06/05/2007,12:18,1530.75,1531.00,1530.50,1530.50,515,510,1025.00
06/05/2007,12:19,1530.75,1531.00,1530.50,1531.00,730,426,1156.00
06/05/2007,12:20,1530.75,1531.00,1530.50,1530.75,184,1044,1228.00
06/05/2007,12:21,1530.75,1531.00,1530.50,1530.50,674,770,1444.00
06/05/2007,12:22,1530.75,1530.75,1530.00,1530.50,329,1238,1567.00
06/05/2007,12:23,1530.50,1530.50,1530.00,1530.25,239,406,645.00
06/05/2007,12:24,1530.25,1530.50,1530.00,1530.25,313,255,568.00
06/05/2007,12:25,1530.50,1530.75,1530.25,1530.75,444,10,454.00
06/05/2007,12:26,1530.75,1530.75,1530.25,1530.50,457,159,616.00
06/05/2007,12:27,1530.75,1530.75,1530.25,1530.50,141,403,544.00
06/05/2007,12:28,1530.50,1530.50,1529.75,1529.75,23,674,697.00
06/05/2007,12:29,1530.00,1530.00,1529.75,1529.75,81,411,492.00
06/05/2007,12:30,1529.75,1529.75,1529.25,1529.50,883,1994,2877.00
06/05/2007,12:31,1529.75,1529.75,1529.25,1529.50,338,645,983.00
06/05/2007,12:32,1529.50,1529.75,1529.25,1529.50,1275,1305,2580.00
06/05/2007,12:33,1529.50,1529.50,1529.25,1529.50,1218,367,1585.00
06/05/2007,12:34,1529.75,1529.75,1529.25,1529.25,34,686,720.00
06/05/2007,12:35,1529.25,1529.50,1529.00,1529.50,1211,1789,3000.00
06/05/2007,12:36,1529.25,1530.00,1529.25,1530.00,1270,247,1517.00
06/05/2007,12:37,1530.00,1530.50,1529.75,1530.50,1533,201,1734.00
06/05/2007,12:38,1530.50,1530.50,1530.25,1530.25,877,146,1023.00
06/05/2007,12:39,1530.50,1530.50,1530.25,1530.50,266,145,411.00
06/05/2007,12:40,1530.50,1530.50,1530.25,1530.50,75,56,131.00
06/05/2007,12:41,1530.50,1530.75,1530.25,1530.25,447,594,1041.00
06/05/2007,12:42,1530.25,1530.50,1530.25,1530.25,34,336,370.00
06/05/2007,12:43,1530.25,1530.25,1529.25,1529.25,726,2185,2911.00
06/05/2007,12:44,1529.25,1529.50,1528.75,1529.25,1354,3872,5226.00
06/05/2007,12:45,1529.00,1529.50,1529.00,1529.50,1631,635,2266.00
06/05/2007,12:46,1529.25,1529.75,1529.00,1529.75,958,654,1612.00
06/05/2007,12:47,1529.75,1529.75,1529.50,1529.50,50,46,96.00
06/05/2007,12:48,1529.75,1529.75,1529.00,1529.00,919,1591,2510.00
06/05/2007,12:49,1529.00,1529.25,1528.75,1529.25,866,1855,2721.00
06/05/2007,12:50,1529.25,1530.25,1529.25,1530.25,2113,582,2695.00
06/05/2007,12:51,1530.25,1531.00,1530.00,1530.75,2157,1692,3849.00
06/05/2007,12:52,1530.75,1530.75,1530.25,1530.25,552,1747,2299.00
06/05/2007,12:53,1530.25,1530.75,1530.25,1530.50,605,274,879.00
06/05/2007,12:54,1530.75,1530.75,1530.50,1530.50,25,560,585.00
06/05/2007,12:55,1530.25,1531.00,1530.25,1531.00,1170,3,1173.00
06/05/2007,12:56,1530.75,1531.00,1530.50,1530.75,37,523,560.00
06/05/2007,12:57,1530.75,1531.25,1530.50,1531.25,880,1036,1916.00
06/05/2007,12:58,1531.25,1531.75,1531.00,1531.50,2192,664,2856.00
06/05/2007,12:59,1531.50,1531.75,1531.00,1531.00,114,1211,1325.00
06/05/2007,13:00,1531.00,1531.50,1531.00,1531.00,450,1446,1896.00
06/05/2007,13:01,1531.00,1531.25,1530.75,1531.00,434,307,741.00
06/05/2007,13:02,1531.00,1531.25,1531.00,1531.25,52,21,73.00
06/05/2007,13:03,1531.00,1531.50,1531.00,1531.25,642,525,1167.00
06/05/2007,13:04,1531.25,1531.50,1531.25,1531.50,311,132,443.00
06/05/2007,13:05,1531.50,1531.75,1531.25,1531.50,432,97,529.00
06/05/2007,13:06,1531.25,1531.50,1531.00,1531.00,86,511,597.00
06/05/2007,13:07,1531.00,1531.00,1530.25,1530.50,390,1305,1695.00
06/05/2007,13:08,1530.25,1530.50,1530.00,1530.50,592,544,1136.00
06/05/2007,13:09,1530.25,1530.50,1530.00,1530.00,1064,871,1935.00
06/05/2007,13:10,1530.00,1530.25,1530.00,1530.25,563,179,742.00
06/05/2007,13:11,1530.25,1531.00,1530.25,1531.00,667,20,687.00
06/05/2007,13:12,1530.75,1530.75,1530.50,1530.50,369,439,808.00
06/05/2007,13:13,1530.25,1530.75,1530.00,1530.50,295,602,897.00
06/05/2007,13:14,1530.25,1530.50,1530.25,1530.25,331,41,372.00
06/05/2007,13:15,1530.25,1530.50,1530.25,1530.25,27,117,144.00
06/05/2007,13:16,1530.50,1531.25,1530.50,1531.00,1236,630,1866.00
06/05/2007,13:17,1530.75,1531.00,1530.50,1531.00,556,224,780.00
06/05/2007,13:18,1531.00,1531.25,1530.75,1531.00,544,673,1217.00
06/05/2007,13:19,1531.00,1531.50,1531.00,1531.50,667,19,686.00
06/05/2007,13:20,1531.50,1531.75,1531.25,1531.50,1247,576,1823.00
06/05/2007,13:21,1531.75,1532.00,1531.50,1531.75,1602,1063,2665.00
06/05/2007,13:22,1532.00,1533.00,1531.75,1532.25,6997,1927,8924.00
06/05/2007,13:23,1532.25,1532.50,1531.75,1532.25,882,1623,2505.00
06/05/2007,13:24,1532.00,1532.25,1531.75,1532.00,104,410,514.00
06/05/2007,13:25,1532.00,1532.50,1531.75,1532.25,1335,1281,2616.00
06/05/2007,13:26,1532.00,1532.25,1531.75,1531.75,374,1634,2008.00
06/05/2007,13:27,1531.75,1532.00,1531.75,1532.00,78,539,617.00
06/05/2007,13:28,1531.75,1532.50,1531.75,1532.25,1119,277,1396.00
06/05/2007,13:29,1532.25,1532.75,1531.75,1532.25,893,933,1826.00
06/05/2007,13:30,1532.00,1532.25,1531.00,1531.25,2002,3031,5033.00
06/05/2007,13:31,1531.25,1531.75,1531.00,1531.00,705,862,1567.00
06/05/2007,13:32,1531.25,1531.50,1530.75,1530.75,501,1929,2430.00
06/05/2007,13:33,1530.75,1531.00,1530.75,1531.00,774,43,817.00
06/05/2007,13:34,1531.00,1531.25,1530.00,1530.25,1031,3106,4137.00
06/05/2007,13:35,1530.25,1530.50,1529.50,1530.00,2120,4224,6344.00
06/05/2007,13:36,1529.75,1530.50,1529.50,1530.50,2004,1823,3827.00
06/05/2007,13:37,1530.25,1530.50,1530.00,1530.25,535,1109,1644.00
06/05/2007,13:38,1530.50,1530.50,1529.00,1529.25,1462,3443,4905.00
06/05/2007,13:39,1529.50,1530.25,1529.00,1529.75,3659,2603,6262.00
06/05/2007,13:40,1530.00,1530.00,1529.75,1529.75,1444,43,1487.00
06/05/2007,13:41,1529.75,1530.25,1529.50,1530.00,2176,232,2408.00
06/05/2007,13:42,1530.00,1530.50,1530.00,1530.25,1282,949,2231.00
06/05/2007,13:43,1530.00,1530.25,1529.50,1529.75,1539,1229,2768.00
06/05/2007,13:44,1529.75,1530.00,1529.50,1529.75,347,296,643.00
06/05/2007,13:45,1529.75,1530.50,1529.50,1530.25,970,1140,2110.00
06/05/2007,13:46,1530.25,1530.25,1529.75,1530.25,365,1158,1523.00
06/05/2007,13:47,1530.00,1531.00,1530.00,1530.50,2018,1413,3431.00
06/05/2007,13:48,1530.50,1531.00,1530.50,1530.75,491,566,1057.00
06/05/2007,13:49,1530.75,1530.75,1530.50,1530.50,333,181,514.00
06/05/2007,13:50,1530.50,1531.50,1530.50,1531.25,2400,270,2670.00
06/05/2007,13:51,1531.25,1531.25,1530.50,1530.75,501,1134,1635.00
06/05/2007,13:52,1530.50,1531.00,1530.50,1530.50,541,219,760.00
06/05/2007,13:53,1530.50,1530.75,1530.25,1530.50,88,1024,1112.00
06/05/2007,13:54,1530.50,1531.25,1530.25,1531.25,2072,834,2906.00
06/05/2007,13:55,1531.25,1531.50,1530.75,1531.00,646,892,1538.00
06/05/2007,13:56,1530.75,1531.00,1530.50,1530.75,546,1159,1705.00
06/05/2007,13:57,1530.75,1531.00,1530.75,1530.75,11,1301,1312.00
06/05/2007,13:58,1530.75,1531.00,1530.00,1530.00,667,1515,2182.00
06/05/2007,13:59,1530.25,1530.25,1529.75,1529.75,3706,1554,5260.00
06/05/2007,14:00,1529.75,1530.25,1529.75,1530.25,738,172,910.00
06/05/2007,14:01,1530.00,1530.25,1529.75,1529.75,391,2499,2890.00
06/05/2007,14:02,1530.00,1530.25,1529.75,1530.00,1489,1106,2595.00
06/05/2007,14:03,1530.00,1530.50,1530.00,1530.50,694,368,1062.00
06/05/2007,14:04,1530.50,1531.00,1530.50,1530.75,1630,1300,2930.00
06/05/2007,14:05,1530.75,1531.00,1530.00,1530.25,80,1380,1460.00
06/05/2007,14:06,1530.50,1531.00,1530.50,1530.75,512,848,1360.00
06/05/2007,14:07,1530.75,1531.50,1530.75,1531.00,1686,1872,3558.00
06/05/2007,14:08,1531.00,1531.25,1530.25,1531.25,976,2238,3214.00
06/05/2007,14:09,1531.00,1531.25,1530.75,1531.00,668,2008,2676.00
06/05/2007,14:10,1531.00,1531.25,1530.75,1531.00,659,139,798.00
06/05/2007,14:11,1531.25,1531.25,1530.75,1531.00,688,1716,2404.00
06/05/2007,14:12,1531.00,1532.00,1530.75,1532.00,5199,2857,8056.00
06/05/2007,14:13,1532.25,1533.00,1532.00,1532.50,4913,2824,7737.00
06/05/2007,14:14,1532.50,1532.75,1532.25,1532.25,570,1366,1936.00
06/05/2007,14:15,1532.25,1532.50,1531.50,1531.50,985,2091,3076.00
06/05/2007,14:16,1531.50,1532.25,1531.25,1532.00,2068,3036,5104.00
06/05/2007,14:17,1532.00,1532.25,1531.50,1531.75,1003,820,1823.00
06/05/2007,14:18,1531.75,1532.25,1531.75,1531.75,300,1130,1430.00
06/05/2007,14:19,1532.00,1532.00,1531.50,1531.75,1550,575,2125.00
06/05/2007,14:20,1531.50,1532.00,1531.25,1531.50,900,463,1363.00
06/05/2007,14:21,1531.50,1531.75,1531.50,1531.75,471,82,553.00
06/05/2007,14:22,1531.75,1531.75,1531.25,1531.50,232,925,1157.00
06/05/2007,14:23,1531.50,1532.25,1531.50,1532.00,1079,1553,2632.00
06/05/2007,14:24,1532.00,1532.25,1531.75,1532.00,535,1633,2168.00
06/05/2007,14:25,1532.25,1532.50,1532.00,1532.25,816,1064,1880.00
06/05/2007,14:26,1532.50,1533.00,1532.00,1532.25,2926,2104,5030.00
06/05/2007,14:27,1532.25,1532.25,1531.75,1532.00,1010,1387,2397.00
06/05/2007,14:28,1532.00,1532.75,1532.00,1532.50,1348,367,1715.00
06/05/2007,14:29,1532.75,1532.75,1532.25,1532.50,1100,955,2055.00
06/05/2007,14:30,1532.50,1532.75,1532.25,1532.50,957,1023,1980.00
06/05/2007,14:31,1532.50,1533.00,1532.25,1532.50,1993,2473,4466.00
06/05/2007,14:32,1532.75,1533.50,1532.50,1533.25,6908,1338,8246.00
06/05/2007,14:33,1533.50,1533.75,1533.00,1533.75,2769,2766,5535.00
06/05/2007,14:34,1533.75,1533.75,1533.25,1533.25,2830,2042,4872.00
06/05/2007,14:35,1533.25,1533.50,1533.00,1533.25,1496,2937,4433.00
06/05/2007,14:36,1533.25,1533.50,1532.75,1533.00,1230,2878,4108.00
06/05/2007,14:37,1532.75,1533.00,1532.50,1532.75,837,1711,2548.00
06/05/2007,14:38,1532.75,1533.00,1532.50,1533.00,693,1094,1787.00
06/05/2007,14:39,1533.00,1533.25,1532.75,1533.00,449,436,885.00
06/05/2007,14:40,1533.00,1533.75,1533.00,1533.50,1494,1876,3370.00
06/05/2007,14:41,1533.50,1533.75,1532.75,1533.00,4024,2117,6141.00
06/05/2007,14:42,1533.00,1533.25,1533.00,1533.00,1198,161,1359.00
06/05/2007,14:43,1533.25,1533.25,1532.75,1533.25,670,526,1196.00
06/05/2007,14:44,1533.25,1533.50,1533.00,1533.25,250,848,1098.00
06/05/2007,14:45,1533.25,1533.50,1533.00,1533.25,583,863,1446.00
06/05/2007,14:46,1533.50,1534.00,1533.25,1533.75,1729,972,2701.00
06/05/2007,14:47,1533.75,1534.00,1533.50,1533.75,580,889,1469.00
06/05/2007,14:48,1533.50,1533.75,1533.50,1533.50,32,1096,1128.00
06/05/2007,14:49,1533.75,1534.00,1533.50,1533.75,2863,4503,7366.00
06/05/2007,14:50,1533.75,1534.00,1533.75,1534.00,421,150,571.00
06/05/2007,14:51,1534.00,1534.25,1533.50,1533.75,2339,3479,5818.00
06/05/2007,14:52,1533.75,1533.75,1533.00,1533.00,990,2416,3406.00
06/05/2007,14:53,1533.00,1533.25,1532.75,1533.00,254,3498,3752.00
06/05/2007,14:54,1533.00,1533.25,1532.75,1533.00,2164,1748,3912.00
06/05/2007,14:55,1533.25,1533.25,1533.00,1533.25,574,402,976.00
06/05/2007,14:56,1533.00,1533.25,1533.00,1533.25,1435,604,2039.00
06/05/2007,14:57,1533.25,1533.25,1532.75,1533.00,1050,2401,3451.00
06/05/2007,14:58,1533.00,1533.00,1532.75,1533.00,187,2345,2532.00
06/05/2007,14:59,1533.00,1533.00,1532.50,1532.75,3510,3853,7363.00
06/05/2007,15:00,1532.50,1533.25,1532.50,1533.00,9281,6649,15930.00
06/05/2007,15:01,1533.00,1533.50,1533.00,1533.00,6802,3860,10662.00
06/05/2007,15:02,1533.25,1533.50,1533.00,1533.25,4273,1801,6074.00
06/05/2007,15:03,1533.00,1533.25,1532.75,1532.75,1317,2628,3945.00
06/05/2007,15:04,1533.00,1533.00,1532.50,1532.50,1790,2747,4537.00
06/05/2007,15:05,1532.75,1532.75,1532.25,1532.75,2118,1469,3587.00
06/05/2007,15:06,1532.75,1532.75,1532.25,1532.25,199,1762,1961.00
06/05/2007,15:07,1532.25,1532.75,1532.25,1532.75,3369,243,3612.00
06/05/2007,15:08,1532.75,1532.75,1532.50,1532.50,645,45,690.00
06/05/2007,15:09,1532.75,1533.00,1532.25,1532.25,794,1720,2514.00
06/05/2007,15:10,1532.50,1532.50,1532.00,1532.25,1508,1162,2670.00
06/05/2007,15:11,1532.25,1532.75,1532.25,1532.75,1616,141,1757.00
06/05/2007,15:12,1532.75,1533.50,1532.50,1533.25,4189,782,4971.00
06/05/2007,15:13,1533.25,1533.75,1533.25,1533.50,1812,1912,3724.00
06/05/2007,15:14,1533.25,1533.50,1533.25,1533.50,1099,1499,2598.00
06/05/2007,15:15,1533.25,1534.00,1533.25,1533.75,4687,2611,7298.00
06/05/2007,15:31,1533.50,1533.75,1533.50,1533.75,473,243,716.00
06/05/2007,15:32,1533.75,1533.75,1533.50,1533.50,16,53,69.00
06/05/2007,15:33,1533.50,1533.75,1533.50,1533.50,396,26,422.00
06/05/2007,15:34,1533.50,1534.00,1533.50,1533.75,403,516,919.00
06/05/2007,15:35,1533.75,1534.00,1533.50,1533.50,1,171,172.00
06/05/2007,15:36,1533.75,1533.75,1533.50,1533.50,20,50,70.00
06/05/2007,15:37,1533.50,1533.75,1533.50,1533.50,1,388,389.00
06/05/2007,15:38,1533.50,1533.50,1533.25,1533.25,0,26,26.00
06/05/2007,15:40,1533.25,1533.25,1533.25,1533.25,0,102,102.00
06/05/2007,15:41,1533.25,1533.25,1533.25,1533.25,0,14,14.00
06/05/2007,15:42,1533.50,1533.50,1533.50,1533.50,11,0,11.00
06/05/2007,15:43,1533.25,1533.50,1533.25,1533.25,45,5,50.00
06/05/2007,15:44,1533.50,1533.50,1533.25,1533.50,165,101,266.00
06/05/2007,15:45,1533.50,1533.50,1533.50,1533.50,51,0,51.00
06/05/2007,15:46,1533.50,1533.50,1533.50,1533.50,15,0,15.00
06/05/2007,15:47,1533.25,1533.25,1533.25,1533.25,0,1,1.00
06/05/2007,15:48,1533.50,1533.50,1533.50,1533.50,40,0,40.00
06/05/2007,15:49,1533.50,1533.50,1533.50,1533.50,11,0,11.00
06/05/2007,15:50,1533.50,1533.50,1533.25,1533.25,189,12,201.00
06/05/2007,15:51,1533.25,1533.50,1533.25,1533.50,32,7,39.00
06/05/2007,15:52,1533.50,1533.75,1533.50,1533.50,45,21,66.00
06/05/2007,15:55,1533.75,1534.00,1533.75,1534.00,356,0,356.00
06/05/2007,15:56,1533.75,1533.75,1533.50,1533.50,0,132,132.00
06/05/2007,15:57,1533.75,1534.00,1533.75,1534.00,93,0,93.00
06/05/2007,15:59,1534.00,1534.00,1533.75,1533.75,1,13,14.00
06/05/2007,16:00,1533.75,1534.00,1533.75,1533.75,1,21,22.00
06/05/2007,17:01,1533.75,1533.75,1533.75,1533.75,58,0,58.00
06/05/2007,17:02,1534.00,1534.00,1533.75,1533.75,23,60,83.00
06/05/2007,17:03,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,17:04,1533.75,1533.75,1533.75,1533.75,0,172,172.00
06/05/2007,17:05,1534.00,1534.00,1533.75,1533.75,6,5,11.00
06/05/2007,17:09,1534.00,1534.00,1534.00,1534.00,6,0,6.00
06/05/2007,17:10,1533.75,1533.75,1533.75,1533.75,0,50,50.00
06/05/2007,17:11,1534.00,1534.00,1534.00,1534.00,3,0,3.00
06/05/2007,17:12,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,17:14,1534.00,1534.00,1534.00,1534.00,36,0,36.00
06/05/2007,17:16,1533.75,1533.75,1533.75,1533.75,0,3,3.00
06/05/2007,17:17,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,17:19,1534.00,1534.00,1533.75,1533.75,23,1,24.00
06/05/2007,17:20,1534.00,1534.25,1534.00,1534.25,161,0,161.00
06/05/2007,17:21,1534.00,1534.00,1534.00,1534.00,0,15,15.00
06/05/2007,17:22,1534.00,1534.25,1534.00,1534.25,2,2,4.00
06/05/2007,17:23,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:24,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:25,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/05/2007,17:26,1534.00,1534.00,1534.00,1534.00,0,3,3.00
06/05/2007,17:28,1534.00,1534.00,1534.00,1534.00,0,2,2.00
06/05/2007,17:29,1534.00,1534.00,1534.00,1534.00,0,3,3.00
06/05/2007,17:30,1534.00,1534.00,1534.00,1534.00,0,3,3.00
06/05/2007,17:32,1534.00,1534.00,1534.00,1534.00,0,4,4.00
06/05/2007,17:37,1534.00,1534.00,1534.00,1534.00,0,4,4.00
06/05/2007,17:38,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:39,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/05/2007,17:41,1534.25,1534.25,1534.25,1534.25,20,0,20.00
06/05/2007,17:42,1534.00,1534.00,1534.00,1534.00,0,2,2.00
06/05/2007,17:43,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/05/2007,17:47,1534.25,1534.25,1534.00,1534.00,1,1,2.00
06/05/2007,17:48,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:51,1534.25,1534.25,1534.25,1534.25,3,0,3.00
06/05/2007,17:52,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:53,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:55,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/05/2007,17:56,1534.00,1534.00,1534.00,1534.00,0,20,20.00
06/05/2007,17:57,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/05/2007,17:59,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/05/2007,18:01,1534.00,1534.00,1533.75,1533.75,0,36,36.00
06/05/2007,18:02,1533.75,1533.75,1533.75,1533.75,0,5,5.00
06/05/2007,18:06,1534.00,1534.00,1533.75,1533.75,2,1,3.00
06/05/2007,18:07,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,18:08,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,18:09,1534.00,1534.00,1534.00,1534.00,2,0,2.00
06/05/2007,18:15,1533.75,1533.75,1533.75,1533.75,0,7,7.00
06/05/2007,18:19,1534.00,1534.00,1534.00,1534.00,105,0,105.00
06/05/2007,18:20,1534.00,1534.00,1534.00,1534.00,6,0,6.00
06/05/2007,18:21,1534.00,1534.00,1534.00,1534.00,21,0,21.00
06/05/2007,18:22,1534.00,1534.00,1534.00,1534.00,2,0,2.00
06/05/2007,18:23,1534.25,1534.25,1534.00,1534.00,1,3,4.00
06/05/2007,18:24,1534.00,1534.00,1534.00,1534.00,0,2,2.00
06/05/2007,18:31,1534.00,1534.00,1534.00,1534.00,0,5,5.00
06/05/2007,18:32,1533.75,1533.75,1533.75,1533.75,0,1,1.00
06/05/2007,18:33,1534.00,1534.00,1534.00,1534.00,2,0,2.00
06/05/2007,18:34,1533.75,1533.75,1533.75,1533.75,0,1,1.00
06/05/2007,18:36,1534.00,1534.00,1534.00,1534.00,2,0,2.00
06/05/2007,18:39,1534.00,1534.00,1533.75,1533.75,1,107,108.00
06/05/2007,18:41,1533.50,1533.50,1533.50,1533.50,0,2,2.00
06/05/2007,18:42,1533.50,1533.50,1533.50,1533.50,0,21,21.00
06/05/2007,18:43,1533.50,1533.50,1533.50,1533.50,0,98,98.00
06/05/2007,18:45,1533.50,1533.50,1533.50,1533.50,0,1,1.00
06/05/2007,18:46,1533.75,1533.75,1533.50,1533.50,1,44,45.00
06/05/2007,18:47,1533.50,1533.50,1533.50,1533.50,0,9,9.00
06/05/2007,18:48,1533.50,1533.50,1533.50,1533.50,0,44,44.00
06/05/2007,18:49,1533.75,1533.75,1533.75,1533.75,2,0,2.00
06/05/2007,18:50,1533.50,1533.50,1533.50,1533.50,0,22,22.00
06/05/2007,18:51,1533.75,1533.75,1533.75,1533.75,1,0,1.00
06/05/2007,18:53,1533.50,1533.75,1533.50,1533.75,10,11,21.00
06/05/2007,18:54,1533.75,1533.75,1533.50,1533.50,1,5,6.00
06/05/2007,18:55,1533.50,1533.50,1533.50,1533.50,0,2,2.00
06/05/2007,18:56,1533.50,1533.50,1533.25,1533.25,0,22,22.00
06/05/2007,18:57,1533.25,1533.25,1533.25,1533.25,0,1,1.00
06/05/2007,18:58,1533.50,1533.50,1533.50,1533.50,2,0,2.00
06/05/2007,18:59,1533.50,1533.50,1533.25,1533.25,3,2,5.00
06/05/2007,19:00,1533.25,1533.25,1533.25,1533.25,0,42,42.00
06/05/2007,19:01,1533.25,1533.50,1533.25,1533.50,32,12,44.00
06/05/2007,19:02,1533.50,1533.50,1533.50,1533.50,12,0,12.00
06/05/2007,19:04,1533.50,1533.50,1533.50,1533.50,1,0,1.00
06/05/2007,19:05,1533.75,1533.75,1533.75,1533.75,100,0,100.00
06/05/2007,19:06,1533.75,1533.75,1533.75,1533.75,40,0,40.00
06/05/2007,19:07,1533.75,1533.75,1533.75,1533.75,16,0,16.00
06/05/2007,19:09,1533.75,1533.75,1533.75,1533.75,24,0,24.00
06/05/2007,19:10,1533.50,1533.50,1533.25,1533.25,0,103,103.00
06/05/2007,19:11,1533.25,1533.25,1533.25,1533.25,0,3,3.00
06/05/2007,19:15,1533.25,1533.25,1533.25,1533.25,0,4,4.00
06/05/2007,19:18,1533.25,1533.50,1533.25,1533.50,15,1,16.00
06/05/2007,19:19,1533.50,1533.50,1533.50,1533.50,18,0,18.00
06/05/2007,19:22,1533.50,1533.50,1533.50,1533.50,27,0,27.00
06/05/2007,19:23,1533.25,1533.25,1533.25,1533.25,0,1,1.00
06/05/2007,19:24,1533.50,1533.50,1533.50,1533.50,1,0,1.00
06/05/2007,19:27,1533.50,1533.50,1533.50,1533.50,39,0,39.00
06/05/2007,19:28,1533.50,1533.50,1533.50,1533.50,2,0,2.00
06/05/2007,19:29,1533.50,1533.75,1533.50,1533.75,28,0,28.00
06/05/2007,19:30,1533.50,1533.75,1533.50,1533.75,1,1,2.00
06/05/2007,19:31,1533.50,1533.75,1533.50,1533.75,2,6,8.00
06/05/2007,19:36,1533.50,1533.50,1533.50,1533.50,0,6,6.00
06/05/2007,19:39,1533.50,1533.50,1533.50,1533.50,0,2,2.00
06/05/2007,19:41,1533.75,1533.75,1533.50,1533.75,6,6,12.00
06/05/2007,19:42,1533.75,1533.75,1533.75,1533.75,15,0,15.00
06/05/2007,19:43,1533.50,1533.50,1533.50,1533.50,0,3,3.00
06/05/2007,19:46,1533.75,1533.75,1533.75,1533.75,1,0,1.00
06/05/2007,19:47,1533.75,1533.75,1533.75,1533.75,9,0,9.00
06/05/2007,19:50,1533.75,1533.75,1533.75,1533.75,1,0,1.00
06/05/2007,19:52,1533.50,1533.50,1533.50,1533.50,0,5,5.00
06/05/2007,19:53,1533.50,1533.50,1533.50,1533.50,0,2,2.00
06/05/2007,19:55,1533.75,1533.75,1533.75,1533.75,3,0,3.00
06/05/2007,19:56,1533.75,1533.75,1533.75,1533.75,2,0,2.00
06/05/2007,19:57,1533.50,1533.50,1533.25,1533.25,0,60,60.00
06/05/2007,19:58,1533.50,1533.50,1533.50,1533.50,2,0,2.00
06/05/2007,19:59,1533.25,1533.25,1533.25,1533.25,0,2,2.00
06/05/2007,20:04,1533.50,1533.50,1533.50,1533.50,5,0,5.00
06/05/2007,20:05,1533.50,1533.50,1533.50,1533.50,66,0,66.00
06/05/2007,20:08,1533.75,1533.75,1533.75,1533.75,1,0,1.00
06/05/2007,20:11,1533.50,1533.50,1533.50,1533.50,0,2,2.00
06/05/2007,20:15,1533.50,1533.50,1533.50,1533.50,0,5,5.00
06/05/2007,20:16,1533.50,1533.50,1533.50,1533.50,0,5,5.00
06/05/2007,20:17,1533.50,1533.50,1533.50,1533.50,0,15,15.00
06/05/2007,20:21,1533.50,1533.50,1533.50,1533.50,0,3,3.00
06/05/2007,20:23,1533.75,1533.75,1533.75,1533.75,30,0,30.00
06/05/2007,20:25,1533.50,1533.50,1533.50,1533.50,0,2,2.00
06/05/2007,20:27,1533.75,1533.75,1533.75,1533.75,42,0,42.00
06/05/2007,20:29,1533.75,1533.75,1533.75,1533.75,38,0,38.00
06/05/2007,20:30,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,20:31,1534.00,1534.00,1534.00,1534.00,5,0,5.00
06/05/2007,20:34,1534.00,1534.00,1534.00,1534.00,6,0,6.00
06/05/2007,20:35,1533.75,1533.75,1533.75,1533.75,0,36,36.00
06/05/2007,20:36,1533.75,1534.00,1533.75,1533.75,10,30,40.00
06/05/2007,20:37,1533.75,1534.00,1533.75,1534.00,13,7,20.00
06/05/2007,20:38,1533.75,1534.00,1533.75,1534.00,5,1,6.00
06/05/2007,20:39,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,20:40,1533.75,1533.75,1533.75,1533.75,0,5,5.00
06/05/2007,20:44,1533.75,1533.75,1533.75,1533.75,0,1,1.00
06/05/2007,20:45,1533.75,1533.75,1533.75,1533.75,0,1,1.00
06/05/2007,20:46,1533.75,1534.25,1533.75,1534.00,152,6,158.00
06/05/2007,20:47,1534.00,1534.25,1534.00,1534.25,149,52,201.00
06/05/2007,20:48,1534.25,1534.25,1534.25,1534.25,70,0,70.00
06/05/2007,20:49,1534.00,1534.00,1534.00,1534.00,0,2,2.00
06/05/2007,20:53,1534.00,1534.00,1534.00,1534.00,0,2,2.00
06/05/2007,20:55,1534.25,1534.25,1534.25,1534.25,50,0,50.00
06/05/2007,20:56,1534.25,1534.25,1534.25,1534.25,6,0,6.00
06/05/2007,20:58,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/05/2007,20:59,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/05/2007,21:00,1534.25,1534.75,1534.25,1534.75,553,134,687.00
06/05/2007,21:01,1534.75,1534.75,1534.50,1534.50,3,2,5.00
06/05/2007,21:02,1534.75,1534.75,1534.75,1534.75,48,0,48.00
06/05/2007,21:03,1534.75,1534.75,1534.75,1534.75,5,0,5.00
06/05/2007,21:04,1534.75,1534.75,1534.75,1534.75,27,0,27.00
06/05/2007,21:05,1534.50,1534.50,1534.50,1534.50,0,30,30.00
06/05/2007,21:06,1534.75,1534.75,1534.75,1534.75,22,0,22.00
06/05/2007,21:07,1534.50,1534.75,1534.50,1534.50,1,5,6.00
06/05/2007,21:08,1534.50,1534.50,1534.50,1534.50,0,51,51.00
06/05/2007,21:09,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/05/2007,21:11,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:12,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,21:13,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:14,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/05/2007,21:15,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/05/2007,21:16,1534.75,1534.75,1534.75,1534.75,11,0,11.00
06/05/2007,21:17,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/05/2007,21:19,1534.75,1534.75,1534.50,1534.50,2,4,6.00
06/05/2007,21:20,1534.75,1534.75,1534.50,1534.50,1,1,2.00
06/05/2007,21:21,1534.75,1534.75,1534.50,1534.75,4,2,6.00
06/05/2007,21:22,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:23,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,21:24,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:25,1534.50,1534.50,1534.50,1534.50,0,50,50.00
06/05/2007,21:27,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/05/2007,21:28,1534.75,1534.75,1534.75,1534.75,20,0,20.00
06/05/2007,21:31,1534.75,1534.75,1534.75,1534.75,11,0,11.00
06/05/2007,21:33,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:35,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,21:46,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:48,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/05/2007,21:49,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,21:51,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,21:52,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,21:53,1534.75,1534.75,1534.50,1534.50,1,1,2.00
06/05/2007,21:55,1534.75,1534.75,1534.75,1534.75,25,0,25.00
06/05/2007,21:56,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/05/2007,21:57,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/05/2007,22:01,1534.75,1535.00,1534.75,1534.75,195,11,206.00
06/05/2007,22:02,1534.75,1534.75,1534.75,1534.75,0,5,5.00
06/05/2007,22:03,1534.75,1535.00,1534.75,1534.75,2,31,33.00
06/05/2007,22:04,1534.75,1534.75,1534.75,1534.75,0,4,4.00
06/05/2007,22:05,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/05/2007,22:08,1534.50,1534.50,1534.50,1534.50,0,55,55.00
06/05/2007,22:09,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,22:11,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/05/2007,22:12,1534.50,1534.50,1534.50,1534.50,0,4,4.00
06/05/2007,22:15,1534.50,1534.50,1534.50,1534.50,0,15,15.00
06/05/2007,22:16,1534.75,1534.75,1534.75,1534.75,20,0,20.00
06/05/2007,22:17,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/05/2007,22:18,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,22:19,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/05/2007,22:30,1534.50,1534.50,1534.50,1534.50,0,57,57.00
06/05/2007,22:31,1534.25,1534.50,1534.25,1534.25,10,4,14.00
06/05/2007,22:32,1534.25,1534.50,1534.25,1534.50,16,2,18.00
06/05/2007,22:33,1534.25,1534.50,1534.25,1534.50,13,1,14.00
06/05/2007,22:34,1534.50,1534.50,1534.50,1534.50,9,0,9.00
06/05/2007,22:42,1534.25,1534.25,1533.75,1533.75,1,303,304.00
06/05/2007,22:43,1533.75,1534.00,1533.75,1534.00,9,5,14.00
06/05/2007,22:44,1534.00,1534.00,1533.50,1533.50,7,49,56.00
06/05/2007,22:45,1533.75,1533.75,1533.75,1533.75,1,0,1.00
06/05/2007,22:46,1533.75,1533.75,1533.50,1533.50,2,3,5.00
06/05/2007,22:47,1533.50,1533.50,1533.50,1533.50,0,5,5.00
06/05/2007,22:49,1533.50,1533.75,1533.50,1533.75,3,1,4.00
06/05/2007,22:50,1533.50,1533.50,1533.50,1533.50,0,6,6.00
06/05/2007,22:51,1533.50,1533.50,1533.50,1533.50,0,10,10.00
06/05/2007,22:53,1533.75,1533.75,1533.75,1533.75,75,0,75.00
06/05/2007,22:54,1533.75,1533.75,1533.75,1533.75,41,0,41.00
06/05/2007,22:55,1533.75,1533.75,1533.75,1533.75,19,0,19.00
06/05/2007,23:00,1533.75,1533.75,1533.75,1533.75,3,0,3.00
06/05/2007,23:01,1533.75,1533.75,1533.75,1533.75,1,0,1.00
06/05/2007,23:03,1533.75,1533.75,1533.75,1533.75,10,0,10.00
06/05/2007,23:07,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,23:09,1534.00,1534.00,1534.00,1534.00,3,0,3.00
06/05/2007,23:10,1534.00,1534.00,1534.00,1534.00,4,0,4.00
06/05/2007,23:14,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,23:17,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,23:19,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,23:21,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,23:22,1533.75,1533.75,1533.75,1533.75,0,3,3.00
06/05/2007,23:23,1534.00,1534.00,1533.75,1534.00,9,1,10.00
06/05/2007,23:26,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,23:28,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,23:29,1533.75,1533.75,1533.75,1533.75,0,3,3.00
06/05/2007,23:31,1533.75,1533.75,1533.75,1533.75,0,3,3.00
06/05/2007,23:32,1533.75,1534.00,1533.75,1534.00,2,8,10.00
06/05/2007,23:33,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/05/2007,23:35,1533.75,1533.75,1533.75,1533.75,0,10,10.00
06/05/2007,23:41,1533.75,1533.75,1533.75,1533.75,0,6,6.00
06/05/2007,23:42,1533.75,1533.75,1533.75,1533.75,0,3,3.00
06/05/2007,23:45,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/05/2007,23:48,1534.00,1534.00,1534.00,1534.00,150,0,150.00
06/05/2007,23:49,1534.00,1534.00,1534.00,1534.00,2,0,2.00
06/05/2007,23:53,1534.25,1534.25,1534.25,1534.25,94,0,94.00
06/05/2007,23:56,1534.50,1534.50,1534.25,1534.25,5,2,7.00
06/06/2007,00:02,1534.25,1534.50,1534.25,1534.50,1,5,6.00
06/06/2007,00:03,1534.50,1534.50,1534.50,1534.50,168,0,168.00
06/06/2007,00:04,1534.50,1534.50,1534.50,1534.50,1,0,1.00
06/06/2007,00:05,1534.50,1534.50,1534.50,1534.50,7,0,7.00
06/06/2007,00:06,1534.75,1534.75,1534.75,1534.75,105,0,105.00
06/06/2007,00:07,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/06/2007,00:08,1534.75,1534.75,1534.75,1534.75,10,0,10.00
06/06/2007,00:09,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/06/2007,00:10,1534.50,1534.50,1534.50,1534.50,0,5,5.00
06/06/2007,00:12,1534.50,1534.50,1534.50,1534.50,0,116,116.00
06/06/2007,00:13,1534.50,1534.50,1534.25,1534.25,0,8,8.00
06/06/2007,00:14,1534.50,1534.50,1534.50,1534.50,8,0,8.00
06/06/2007,00:16,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/06/2007,00:18,1534.75,1534.75,1534.75,1534.75,38,0,38.00
06/06/2007,00:20,1534.75,1534.75,1534.75,1534.75,3,0,3.00
06/06/2007,00:21,1534.75,1534.75,1534.75,1534.75,5,0,5.00
06/06/2007,00:23,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/06/2007,00:24,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/06/2007,00:25,1534.75,1534.75,1534.75,1534.75,146,0,146.00
06/06/2007,00:30,1534.75,1534.75,1534.75,1534.75,8,0,8.00
06/06/2007,00:33,1534.75,1534.75,1534.75,1534.75,6,0,6.00
06/06/2007,00:35,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/06/2007,00:36,1534.75,1534.75,1534.75,1534.75,189,0,189.00
06/06/2007,00:37,1534.75,1534.75,1534.50,1534.50,1,34,35.00
06/06/2007,00:38,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/06/2007,00:40,1534.50,1534.50,1534.50,1534.50,0,11,11.00
06/06/2007,00:42,1534.50,1534.50,1534.50,1534.50,0,10,10.00
06/06/2007,00:45,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/06/2007,00:46,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/06/2007,00:48,1534.50,1534.50,1534.50,1534.50,0,3,3.00
06/06/2007,00:51,1534.50,1534.50,1534.50,1534.50,0,165,165.00
06/06/2007,00:52,1534.50,1534.50,1534.50,1534.50,0,24,24.00
06/06/2007,00:53,1534.50,1534.75,1534.50,1534.75,27,2,29.00
06/06/2007,00:55,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/06/2007,00:56,1534.75,1534.75,1534.75,1534.75,8,0,8.00
06/06/2007,00:59,1534.75,1534.75,1534.75,1534.75,109,0,109.00
06/06/2007,01:00,1535.00,1535.00,1535.00,1535.00,3,0,3.00
06/06/2007,01:01,1534.75,1535.00,1534.75,1534.75,122,34,156.00
06/06/2007,01:02,1534.75,1535.00,1534.75,1535.00,3,10,13.00
06/06/2007,01:05,1535.00,1535.00,1535.00,1535.00,9,0,9.00
06/06/2007,01:06,1535.00,1535.25,1534.75,1535.00,565,34,599.00
06/06/2007,01:07,1535.00,1535.25,1535.00,1535.25,7,0,7.00
06/06/2007,01:10,1535.25,1535.25,1535.25,1535.25,255,0,255.00
06/06/2007,01:11,1535.25,1535.75,1535.25,1535.75,503,5,508.00
06/06/2007,01:12,1535.75,1535.75,1535.75,1535.75,39,0,39.00
06/06/2007,01:13,1535.75,1535.75,1535.50,1535.50,2,54,56.00
06/06/2007,01:14,1535.50,1535.75,1535.50,1535.50,1,80,81.00
06/06/2007,01:15,1535.50,1535.75,1535.50,1535.75,1,52,53.00
06/06/2007,01:16,1535.50,1535.50,1535.50,1535.50,0,72,72.00
06/06/2007,01:17,1535.50,1535.50,1535.25,1535.50,58,45,103.00
06/06/2007,01:18,1535.50,1535.75,1535.50,1535.50,13,3,16.00
06/06/2007,01:19,1535.50,1535.50,1535.50,1535.50,0,141,141.00
06/06/2007,01:20,1535.50,1535.50,1535.50,1535.50,0,5,5.00
06/06/2007,01:21,1535.50,1535.50,1535.25,1535.50,5,2,7.00
06/06/2007,01:22,1535.50,1535.50,1535.50,1535.50,3,0,3.00
06/06/2007,01:23,1535.75,1535.75,1535.75,1535.75,39,0,39.00
06/06/2007,01:24,1535.50,1535.50,1535.50,1535.50,0,2,2.00
06/06/2007,01:25,1535.75,1535.75,1535.50,1535.50,50,4,54.00
06/06/2007,01:26,1535.50,1535.50,1535.50,1535.50,0,68,68.00
06/06/2007,01:27,1535.50,1535.50,1535.50,1535.50,0,10,10.00
06/06/2007,01:28,1535.50,1535.50,1535.50,1535.50,0,4,4.00
06/06/2007,01:31,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/06/2007,01:32,1535.25,1535.50,1535.25,1535.50,3,1,4.00
06/06/2007,01:33,1535.50,1535.50,1535.50,1535.50,67,0,67.00
06/06/2007,01:34,1535.50,1535.50,1535.50,1535.50,12,0,12.00
06/06/2007,01:35,1535.25,1535.25,1535.25,1535.25,0,2,2.00
06/06/2007,01:36,1535.50,1535.50,1535.50,1535.50,3,0,3.00
06/06/2007,01:37,1535.25,1535.25,1535.25,1535.25,0,103,103.00
06/06/2007,01:38,1535.25,1535.25,1535.25,1535.25,0,47,47.00
06/06/2007,01:40,1535.25,1535.25,1535.25,1535.25,0,88,88.00
06/06/2007,01:41,1535.00,1535.00,1535.00,1535.00,0,4,4.00
06/06/2007,01:42,1535.25,1535.25,1535.25,1535.25,38,0,38.00
06/06/2007,01:43,1535.25,1535.50,1535.25,1535.50,112,0,112.00
06/06/2007,01:44,1535.50,1535.50,1535.50,1535.50,15,0,15.00
06/06/2007,01:47,1535.25,1535.25,1535.25,1535.25,0,35,35.00
06/06/2007,01:48,1535.50,1535.50,1535.50,1535.50,101,0,101.00
06/06/2007,01:49,1535.50,1535.50,1535.25,1535.25,6,2,8.00
06/06/2007,01:50,1535.25,1535.25,1535.25,1535.25,0,2,2.00
06/06/2007,01:51,1535.25,1535.25,1535.25,1535.25,0,2,2.00
06/06/2007,01:52,1535.25,1535.25,1535.25,1535.25,0,3,3.00
06/06/2007,01:53,1535.25,1535.25,1535.25,1535.25,0,68,68.00
06/06/2007,01:54,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/06/2007,01:56,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/06/2007,01:58,1535.00,1535.00,1535.00,1535.00,0,76,76.00
06/06/2007,01:59,1535.00,1535.25,1535.00,1535.25,49,2,51.00
06/06/2007,02:00,1535.25,1535.25,1535.25,1535.25,5,0,5.00
06/06/2007,02:01,1535.25,1535.50,1535.25,1535.50,75,0,75.00
06/06/2007,02:02,1535.50,1535.50,1535.00,1535.00,47,156,203.00
06/06/2007,02:03,1535.00,1535.00,1535.00,1535.00,0,176,176.00
06/06/2007,02:04,1534.75,1534.75,1534.25,1534.25,98,531,629.00
06/06/2007,02:05,1534.50,1534.75,1534.50,1534.50,19,158,177.00
06/06/2007,02:06,1534.75,1535.00,1534.75,1534.75,131,30,161.00
06/06/2007,02:07,1534.75,1534.75,1534.75,1534.75,0,70,70.00
06/06/2007,02:08,1534.50,1534.50,1534.50,1534.50,0,7,7.00
06/06/2007,02:09,1534.50,1534.75,1534.50,1534.50,53,119,172.00
06/06/2007,02:10,1534.50,1534.75,1534.50,1534.75,29,15,44.00
06/06/2007,02:11,1534.75,1534.75,1534.75,1534.75,25,0,25.00
06/06/2007,02:12,1534.75,1535.00,1534.75,1535.00,237,0,237.00
06/06/2007,02:13,1535.00,1535.25,1535.00,1535.25,33,0,33.00
06/06/2007,02:14,1535.00,1535.00,1534.75,1535.00,1,296,297.00
06/06/2007,02:15,1535.00,1535.25,1535.00,1535.25,152,0,152.00
06/06/2007,02:16,1535.25,1535.75,1535.25,1535.50,635,1,636.00
06/06/2007,02:17,1535.75,1536.00,1535.50,1535.50,128,232,360.00
06/06/2007,02:18,1535.50,1535.50,1535.50,1535.50,0,124,124.00
06/06/2007,02:19,1535.50,1535.50,1535.50,1535.50,0,39,39.00
06/06/2007,02:20,1535.25,1535.50,1535.25,1535.50,2,202,204.00
06/06/2007,02:21,1535.25,1535.50,1535.25,1535.50,1,1,2.00
06/06/2007,02:22,1535.25,1535.50,1535.25,1535.50,81,112,193.00
06/06/2007,02:23,1535.50,1535.50,1535.50,1535.50,12,0,12.00
06/06/2007,02:24,1535.50,1536.00,1535.50,1535.75,164,211,375.00
06/06/2007,02:25,1535.75,1535.75,1535.75,1535.75,0,54,54.00
06/06/2007,02:26,1535.50,1535.50,1535.50,1535.50,0,403,403.00
06/06/2007,02:27,1535.50,1535.50,1535.25,1535.50,169,21,190.00
06/06/2007,02:29,1535.50,1535.50,1535.25,1535.25,53,77,130.00
06/06/2007,02:30,1535.25,1535.50,1535.25,1535.50,40,57,97.00
06/06/2007,02:31,1535.50,1535.50,1535.25,1535.25,190,2,192.00
06/06/2007,02:32,1535.25,1535.25,1534.50,1534.50,71,554,625.00
06/06/2007,02:33,1534.75,1535.00,1534.75,1534.75,86,30,116.00
06/06/2007,02:34,1534.75,1534.75,1534.75,1534.75,0,77,77.00
06/06/2007,02:35,1534.75,1534.75,1534.75,1534.75,0,63,63.00
06/06/2007,02:36,1534.75,1534.75,1534.50,1534.75,39,22,61.00
06/06/2007,02:37,1535.00,1535.00,1534.75,1534.75,1,20,21.00
06/06/2007,02:39,1534.75,1534.75,1534.75,1534.75,0,22,22.00
06/06/2007,02:40,1534.50,1534.50,1534.50,1534.50,0,19,19.00
06/06/2007,02:41,1534.75,1534.75,1534.50,1534.50,18,9,27.00
06/06/2007,02:42,1534.50,1534.50,1534.00,1534.00,26,191,217.00
06/06/2007,02:43,1534.00,1534.25,1533.75,1533.75,3,237,240.00
06/06/2007,02:44,1533.50,1533.75,1533.00,1533.25,19,441,460.00
06/06/2007,02:45,1533.50,1533.50,1533.00,1533.50,90,102,192.00
06/06/2007,02:46,1533.50,1533.75,1533.00,1533.00,450,1159,1609.00
06/06/2007,02:47,1533.25,1533.50,1533.00,1533.50,152,25,177.00
06/06/2007,02:48,1533.25,1533.25,1533.00,1533.00,1,216,217.00
06/06/2007,02:49,1533.25,1533.25,1533.00,1533.00,1,100,101.00
06/06/2007,02:50,1533.25,1533.25,1532.75,1533.00,53,81,134.00
06/06/2007,02:51,1532.75,1533.00,1532.50,1532.50,58,307,365.00
06/06/2007,02:52,1532.75,1532.75,1532.50,1532.50,4,377,381.00
06/06/2007,02:53,1532.50,1533.25,1532.50,1533.25,567,1,568.00
06/06/2007,02:54,1533.25,1533.25,1532.75,1532.75,5,169,174.00
06/06/2007,02:55,1533.00,1533.00,1532.75,1533.00,234,108,342.00
06/06/2007,02:56,1533.00,1533.00,1533.00,1533.00,115,0,115.00
06/06/2007,02:57,1532.75,1533.00,1532.75,1532.75,20,298,318.00
06/06/2007,02:58,1532.50,1532.75,1532.25,1532.50,117,410,527.00
06/06/2007,02:59,1532.50,1532.75,1532.50,1532.75,237,2,239.00
06/06/2007,03:00,1532.75,1533.00,1532.75,1533.00,131,55,186.00
06/06/2007,03:01,1532.75,1532.75,1532.25,1532.75,51,59,110.00
06/06/2007,03:02,1532.75,1532.75,1532.50,1532.50,10,211,221.00
06/06/2007,03:03,1532.25,1532.50,1532.00,1532.50,29,448,477.00
06/06/2007,03:04,1532.25,1532.50,1532.25,1532.50,58,88,146.00
06/06/2007,03:05,1532.25,1532.25,1532.25,1532.25,0,316,316.00
06/06/2007,03:06,1532.25,1532.50,1532.25,1532.50,196,36,232.00
06/06/2007,03:07,1532.50,1532.75,1532.50,1532.50,154,26,180.00
06/06/2007,03:08,1532.75,1532.75,1532.75,1532.75,81,0,81.00
06/06/2007,03:09,1532.75,1533.00,1532.75,1533.00,39,0,39.00
06/06/2007,03:10,1533.00,1533.00,1532.50,1532.75,154,119,273.00
06/06/2007,03:11,1532.75,1532.75,1532.50,1532.50,6,111,117.00
06/06/2007,03:12,1532.50,1532.75,1532.25,1532.50,18,77,95.00
06/06/2007,03:13,1532.50,1532.50,1532.25,1532.25,38,9,47.00
06/06/2007,03:14,1532.50,1532.50,1532.25,1532.25,13,39,52.00
06/06/2007,03:15,1532.25,1532.50,1532.00,1532.25,2,68,70.00
06/06/2007,03:16,1532.00,1532.25,1531.75,1532.00,10,242,252.00
06/06/2007,03:17,1531.75,1532.00,1531.50,1531.75,226,465,691.00
06/06/2007,03:18,1532.00,1532.00,1531.50,1532.00,83,158,241.00
06/06/2007,03:19,1531.75,1532.00,1531.75,1531.75,4,111,115.00
06/06/2007,03:20,1531.75,1531.75,1531.75,1531.75,0,39,39.00
06/06/2007,03:21,1531.50,1531.75,1531.25,1531.25,1,910,911.00
06/06/2007,03:22,1531.25,1531.75,1531.00,1531.50,266,333,599.00
06/06/2007,03:23,1531.25,1531.50,1531.25,1531.25,3,196,199.00
06/06/2007,03:24,1531.25,1531.50,1531.25,1531.50,84,103,187.00
06/06/2007,03:25,1531.25,1531.50,1531.25,1531.25,6,125,131.00
06/06/2007,03:26,1531.00,1531.00,1530.75,1530.75,3,378,381.00
06/06/2007,03:27,1531.00,1531.25,1530.75,1531.00,117,165,282.00
06/06/2007,03:28,1531.00,1531.25,1530.75,1530.75,69,71,140.00
06/06/2007,03:29,1531.00,1531.00,1530.75,1530.75,31,101,132.00
06/06/2007,03:30,1531.00,1531.00,1530.50,1530.75,190,446,636.00
06/06/2007,03:31,1531.00,1531.25,1531.00,1531.00,36,44,80.00
06/06/2007,03:32,1531.00,1531.25,1531.00,1531.00,15,62,77.00
06/06/2007,03:33,1530.75,1530.75,1530.50,1530.50,0,142,142.00
06/06/2007,03:34,1530.75,1530.75,1530.75,1530.75,67,0,67.00
06/06/2007,03:35,1530.75,1531.00,1530.75,1530.75,82,1,83.00
06/06/2007,03:36,1530.75,1530.75,1530.50,1530.50,0,68,68.00
06/06/2007,03:37,1530.75,1531.00,1530.75,1530.75,13,80,93.00
06/06/2007,03:38,1530.75,1531.00,1530.50,1530.50,1,57,58.00
06/06/2007,03:39,1530.50,1530.75,1530.25,1530.25,42,349,391.00
06/06/2007,03:40,1530.25,1530.75,1530.25,1530.50,75,88,163.00
06/06/2007,03:41,1530.50,1530.50,1530.00,1530.25,36,629,665.00
06/06/2007,03:42,1530.00,1530.50,1530.00,1530.50,203,167,370.00
06/06/2007,03:43,1530.50,1530.50,1529.75,1530.00,16,586,602.00
06/06/2007,03:44,1530.00,1530.00,1529.75,1530.00,242,158,400.00
06/06/2007,03:45,1529.75,1529.75,1529.25,1529.50,162,910,1072.00
06/06/2007,03:46,1529.50,1529.50,1529.00,1529.25,5,454,459.00
06/06/2007,03:47,1529.25,1529.50,1529.00,1529.25,266,20,286.00
06/06/2007,03:48,1529.25,1529.25,1528.75,1529.00,30,432,462.00
06/06/2007,03:49,1528.75,1529.00,1528.75,1529.00,220,11,231.00
06/06/2007,03:50,1529.00,1529.00,1529.00,1529.00,133,0,133.00
06/06/2007,03:51,1529.25,1529.25,1528.75,1528.75,236,160,396.00
06/06/2007,03:52,1529.00,1529.25,1528.75,1529.25,340,93,433.00
06/06/2007,03:53,1529.25,1529.25,1528.75,1529.00,112,128,240.00
06/06/2007,03:54,1529.25,1529.50,1529.25,1529.25,53,9,62.00
06/06/2007,03:55,1529.50,1529.50,1529.25,1529.25,1,4,5.00
06/06/2007,03:56,1529.25,1529.50,1529.25,1529.50,3,58,61.00
06/06/2007,03:57,1529.50,1529.50,1529.25,1529.50,411,12,423.00
06/06/2007,03:58,1529.50,1529.75,1529.50,1529.75,12,0,12.00
06/06/2007,03:59,1529.50,1529.50,1529.50,1529.50,0,158,158.00
06/06/2007,04:00,1529.50,1529.50,1529.50,1529.50,0,94,94.00
06/06/2007,04:01,1529.25,1529.50,1528.75,1529.00,10,885,895.00
06/06/2007,04:02,1529.25,1529.25,1529.00,1529.00,19,61,80.00
06/06/2007,04:03,1529.00,1529.25,1529.00,1529.25,68,6,74.00
06/06/2007,04:04,1529.25,1529.25,1529.25,1529.25,78,0,78.00
06/06/2007,04:05,1529.25,1529.25,1529.00,1529.00,149,257,406.00
06/06/2007,04:06,1529.00,1529.25,1529.00,1529.25,67,71,138.00
06/06/2007,04:07,1529.00,1529.00,1529.00,1529.00,0,138,138.00
06/06/2007,04:08,1528.75,1529.00,1528.75,1528.75,78,18,96.00
06/06/2007,04:09,1529.00,1529.00,1529.00,1529.00,89,0,89.00
06/06/2007,04:10,1528.75,1528.75,1528.50,1528.75,7,192,199.00
06/06/2007,04:11,1528.75,1528.75,1528.50,1528.50,70,336,406.00
06/06/2007,04:12,1528.75,1529.00,1528.50,1528.75,521,36,557.00
06/06/2007,04:13,1529.00,1529.00,1528.75,1528.75,8,235,243.00
06/06/2007,04:14,1528.75,1529.00,1528.75,1528.75,18,107,125.00
06/06/2007,04:15,1529.00,1529.00,1528.75,1528.75,2,32,34.00
06/06/2007,04:16,1528.75,1528.75,1528.75,1528.75,0,141,141.00
06/06/2007,04:17,1528.75,1528.75,1528.25,1528.50,5,254,259.00
06/06/2007,04:18,1528.25,1528.25,1528.25,1528.25,0,104,104.00
06/06/2007,04:19,1528.50,1528.50,1528.00,1528.25,29,578,607.00
06/06/2007,04:20,1528.25,1528.25,1528.00,1528.00,235,50,285.00
06/06/2007,04:21,1528.25,1528.25,1528.00,1528.00,6,17,23.00
06/06/2007,04:22,1528.00,1528.25,1528.00,1528.00,14,137,151.00
06/06/2007,04:23,1528.25,1528.25,1527.75,1527.75,105,115,220.00
06/06/2007,04:24,1527.75,1528.00,1527.50,1527.50,13,729,742.00
06/06/2007,04:25,1527.75,1527.75,1527.00,1527.50,172,890,1062.00
06/06/2007,04:26,1527.50,1527.75,1527.25,1527.50,153,261,414.00
06/06/2007,04:27,1527.25,1527.75,1527.25,1527.75,440,484,924.00
06/06/2007,04:28,1527.50,1528.00,1527.50,1528.00,249,103,352.00
06/06/2007,04:29,1528.00,1528.00,1527.50,1528.00,92,123,215.00
06/06/2007,04:30,1527.75,1528.00,1527.50,1528.00,75,78,153.00
06/06/2007,04:31,1528.00,1528.25,1528.00,1528.00,35,80,115.00
06/06/2007,04:32,1527.75,1528.00,1527.75,1528.00,32,11,43.00
06/06/2007,04:33,1528.00,1528.00,1527.50,1527.75,68,106,174.00
06/06/2007,04:34,1527.75,1528.00,1527.75,1527.75,74,43,117.00
06/06/2007,04:35,1527.75,1528.00,1527.25,1527.50,79,279,358.00
06/06/2007,04:36,1527.50,1527.50,1527.25,1527.50,23,224,247.00
06/06/2007,04:37,1527.50,1528.00,1527.50,1527.75,157,26,183.00
06/06/2007,04:38,1527.75,1528.00,1527.75,1527.75,13,90,103.00
06/06/2007,04:39,1527.75,1527.75,1527.75,1527.75,0,24,24.00
06/06/2007,04:41,1527.75,1527.75,1527.50,1527.50,0,204,204.00
06/06/2007,04:42,1527.50,1527.75,1527.25,1527.75,227,238,465.00
06/06/2007,04:43,1527.50,1527.75,1527.50,1527.50,225,429,654.00
06/06/2007,04:44,1527.50,1527.75,1527.50,1527.50,5,310,315.00
06/06/2007,04:45,1527.50,1527.50,1527.50,1527.50,0,116,116.00
06/06/2007,04:46,1527.50,1527.50,1527.50,1527.50,0,44,44.00
06/06/2007,04:47,1527.50,1527.50,1527.25,1527.50,189,37,226.00
06/06/2007,04:48,1527.50,1527.50,1527.50,1527.50,33,0,33.00
06/06/2007,04:49,1527.50,1527.50,1527.25,1527.25,1,132,133.00
06/06/2007,04:50,1527.25,1527.25,1527.00,1527.25,1,625,626.00
06/06/2007,04:51,1527.25,1527.50,1527.00,1527.25,298,296,594.00
06/06/2007,04:52,1527.25,1527.25,1527.00,1527.00,99,72,171.00
06/06/2007,04:53,1527.25,1527.50,1527.25,1527.25,22,663,685.00
06/06/2007,04:54,1527.25,1527.25,1527.00,1527.00,0,6,6.00
06/06/2007,04:55,1527.00,1527.00,1526.75,1527.00,98,260,358.00
06/06/2007,04:56,1527.25,1527.25,1526.75,1526.75,64,282,346.00
06/06/2007,04:57,1526.75,1526.75,1526.50,1526.50,42,679,721.00
06/06/2007,04:58,1526.50,1526.75,1526.50,1526.75,30,73,103.00
06/06/2007,04:59,1526.75,1527.00,1526.50,1526.75,192,228,420.00
06/06/2007,05:00,1526.75,1527.00,1526.75,1527.00,747,67,814.00
06/06/2007,05:01,1527.00,1527.00,1526.00,1526.25,283,953,1236.00
06/06/2007,05:02,1526.25,1526.75,1526.25,1526.25,288,137,425.00
06/06/2007,05:03,1526.50,1526.75,1526.25,1526.25,30,352,382.00
06/06/2007,05:04,1526.25,1526.25,1526.25,1526.25,0,249,249.00
06/06/2007,05:05,1526.25,1526.25,1525.75,1526.00,611,584,1195.00
06/06/2007,05:06,1526.00,1526.00,1525.75,1526.00,2,212,214.00
06/06/2007,05:07,1526.00,1526.00,1525.75,1525.75,80,196,276.00
06/06/2007,05:08,1526.00,1526.00,1525.50,1525.50,11,216,227.00
06/06/2007,05:09,1525.50,1525.75,1525.25,1525.50,399,531,930.00
06/06/2007,05:10,1525.75,1526.00,1525.75,1525.75,227,13,240.00
06/06/2007,05:11,1526.00,1526.50,1526.00,1526.50,466,100,566.00
06/06/2007,05:12,1526.50,1526.75,1526.50,1526.50,435,14,449.00
06/06/2007,05:13,1526.75,1527.00,1526.75,1526.75,213,202,415.00
06/06/2007,05:14,1526.75,1526.75,1526.50,1526.75,43,14,57.00
06/06/2007,05:15,1527.00,1527.00,1526.75,1527.00,338,25,363.00
06/06/2007,05:16,1527.25,1527.50,1527.00,1527.25,202,85,287.00
06/06/2007,05:17,1527.50,1527.50,1526.75,1527.00,222,213,435.00
06/06/2007,05:18,1527.00,1527.00,1526.50,1526.75,18,143,161.00
06/06/2007,05:19,1526.75,1527.00,1526.75,1527.00,202,0,202.00
06/06/2007,05:20,1527.00,1527.00,1526.75,1526.75,151,171,322.00
06/06/2007,05:21,1527.00,1527.00,1526.50,1526.50,23,118,141.00
06/06/2007,05:22,1526.50,1526.75,1526.50,1526.75,1,345,346.00
06/06/2007,05:23,1526.75,1527.50,1526.75,1527.25,472,10,482.00
06/06/2007,05:24,1527.50,1527.50,1527.25,1527.25,27,80,107.00
06/06/2007,05:25,1527.25,1527.50,1527.25,1527.25,1,77,78.00
06/06/2007,05:26,1527.25,1527.50,1527.25,1527.25,3,5,8.00
06/06/2007,05:27,1527.25,1527.25,1527.00,1527.25,1,59,60.00
06/06/2007,05:28,1527.25,1527.25,1526.75,1526.75,3,159,162.00
06/06/2007,05:29,1526.75,1527.00,1526.75,1527.00,200,85,285.00
06/06/2007,05:30,1527.00,1527.00,1526.75,1527.00,64,7,71.00
06/06/2007,05:31,1527.00,1527.00,1526.75,1526.75,49,14,63.00
06/06/2007,05:32,1527.00,1527.00,1526.50,1526.50,16,105,121.00
06/06/2007,05:33,1526.50,1526.75,1526.50,1526.50,13,16,29.00
06/06/2007,05:34,1526.75,1526.75,1526.50,1526.50,1,3,4.00
06/06/2007,05:35,1526.50,1526.50,1526.25,1526.50,1,412,413.00
06/06/2007,05:36,1526.25,1526.50,1526.00,1526.25,195,152,347.00
06/06/2007,05:37,1526.25,1526.50,1526.25,1526.50,45,23,68.00
06/06/2007,05:38,1526.25,1526.50,1526.25,1526.50,41,3,44.00
06/06/2007,05:39,1526.50,1526.75,1526.25,1526.75,77,2,79.00
06/06/2007,05:40,1526.50,1527.25,1526.50,1527.25,192,44,236.00
06/06/2007,05:41,1527.25,1527.50,1527.25,1527.50,150,0,150.00
06/06/2007,05:42,1527.50,1527.75,1527.00,1527.25,206,284,490.00
06/06/2007,05:43,1527.00,1527.00,1526.75,1526.75,23,132,155.00
06/06/2007,05:44,1527.00,1527.00,1526.25,1526.25,54,480,534.00
06/06/2007,05:45,1526.25,1526.25,1525.50,1525.50,17,594,611.00
06/06/2007,05:46,1525.50,1525.50,1525.25,1525.50,100,163,263.00
06/06/2007,05:47,1525.25,1526.00,1525.25,1526.00,492,299,791.00
06/06/2007,05:48,1525.75,1526.00,1525.75,1525.75,61,155,216.00
06/06/2007,05:49,1525.75,1526.00,1525.75,1525.75,2,105,107.00
06/06/2007,05:50,1526.00,1526.25,1525.75,1526.00,299,16,315.00
06/06/2007,05:51,1526.00,1526.00,1525.50,1525.50,2,479,481.00
06/06/2007,05:52,1525.50,1525.50,1525.25,1525.25,21,798,819.00
06/06/2007,05:53,1525.25,1525.50,1525.25,1525.25,65,193,258.00
06/06/2007,05:54,1525.50,1525.50,1525.50,1525.50,179,0,179.00
06/06/2007,05:55,1525.25,1525.50,1525.00,1525.25,489,492,981.00
06/06/2007,05:56,1525.25,1525.50,1525.00,1525.00,22,296,318.00
06/06/2007,05:57,1525.25,1525.75,1525.25,1525.75,390,0,390.00
06/06/2007,05:58,1525.75,1526.00,1525.50,1526.00,342,5,347.00
06/06/2007,05:59,1526.00,1526.25,1526.00,1526.00,428,2,430.00
06/06/2007,06:00,1526.25,1527.00,1526.25,1526.75,520,16,536.00
06/06/2007,06:01,1526.75,1527.00,1526.75,1526.75,525,295,820.00
06/06/2007,06:02,1526.50,1526.50,1526.00,1526.00,39,238,277.00
06/06/2007,06:03,1526.25,1526.50,1526.00,1526.50,440,59,499.00
06/06/2007,06:04,1526.50,1526.75,1526.25,1526.25,25,76,101.00
06/06/2007,06:05,1526.50,1526.50,1526.50,1526.50,203,0,203.00
06/06/2007,06:06,1526.50,1526.50,1526.25,1526.25,29,79,108.00
06/06/2007,06:07,1526.00,1526.25,1525.75,1526.00,41,88,129.00
06/06/2007,06:08,1526.00,1526.00,1526.00,1526.00,26,0,26.00
06/06/2007,06:09,1526.00,1526.00,1525.75,1526.00,27,10,37.00
06/06/2007,06:10,1526.00,1526.25,1525.75,1526.00,212,92,304.00
06/06/2007,06:11,1526.25,1526.25,1526.00,1526.25,190,1,191.00
06/06/2007,06:12,1526.25,1526.25,1526.00,1526.25,117,20,137.00
06/06/2007,06:13,1526.00,1526.25,1525.75,1525.75,3,471,474.00
06/06/2007,06:14,1526.00,1526.00,1525.75,1526.00,15,1,16.00
06/06/2007,06:15,1526.00,1526.00,1525.75,1525.75,14,58,72.00
06/06/2007,06:16,1525.75,1526.00,1525.50,1525.50,102,355,457.00
06/06/2007,06:17,1525.50,1525.75,1525.50,1525.50,50,478,528.00
06/06/2007,06:18,1525.50,1525.75,1525.25,1525.50,57,128,185.00
06/06/2007,06:19,1525.25,1525.75,1525.25,1525.75,721,51,772.00
06/06/2007,06:20,1526.00,1526.00,1525.75,1526.00,21,14,35.00
06/06/2007,06:21,1526.00,1526.00,1525.75,1525.75,22,8,30.00
06/06/2007,06:22,1526.00,1526.50,1526.00,1526.50,814,17,831.00
06/06/2007,06:23,1526.50,1526.50,1526.00,1526.25,122,134,256.00
06/06/2007,06:24,1526.50,1526.50,1526.25,1526.25,21,4,25.00
06/06/2007,06:25,1526.50,1527.00,1526.50,1527.00,377,7,384.00
06/06/2007,06:26,1527.00,1527.00,1526.50,1526.75,66,187,253.00
06/06/2007,06:27,1526.75,1527.25,1526.75,1527.00,339,9,348.00
06/06/2007,06:28,1527.25,1527.50,1527.25,1527.50,847,3,850.00
06/06/2007,06:29,1527.50,1527.75,1527.25,1527.25,43,94,137.00
06/06/2007,06:30,1527.25,1527.25,1527.00,1527.25,158,94,252.00
06/06/2007,06:31,1527.25,1527.75,1527.25,1527.75,303,61,364.00
06/06/2007,06:32,1527.50,1528.00,1527.50,1528.00,274,47,321.00
06/06/2007,06:33,1527.75,1527.75,1527.00,1527.25,24,834,858.00
06/06/2007,06:34,1527.25,1527.25,1527.00,1527.25,13,140,153.00
06/06/2007,06:35,1527.25,1527.50,1527.25,1527.50,196,0,196.00
06/06/2007,06:36,1527.25,1527.25,1527.00,1527.00,0,111,111.00
06/06/2007,06:37,1527.00,1527.25,1526.75,1526.75,18,197,215.00
06/06/2007,06:38,1527.00,1527.00,1527.00,1527.00,47,0,47.00
06/06/2007,06:39,1527.00,1527.00,1526.75,1526.75,153,100,253.00
06/06/2007,06:40,1527.00,1527.25,1526.75,1527.25,353,1,354.00
06/06/2007,06:41,1527.25,1527.25,1527.25,1527.25,88,0,88.00
06/06/2007,06:42,1527.25,1527.25,1527.25,1527.25,7,0,7.00
06/06/2007,06:43,1527.25,1527.25,1527.00,1527.00,78,249,327.00
06/06/2007,06:44,1527.00,1527.25,1527.00,1527.00,7,22,29.00
06/06/2007,06:45,1527.00,1527.25,1527.00,1527.00,4,341,345.00
06/06/2007,06:46,1527.00,1527.50,1527.00,1527.50,285,190,475.00
06/06/2007,06:47,1527.25,1527.50,1526.75,1527.00,334,447,781.00
06/06/2007,06:48,1527.00,1527.00,1526.50,1526.50,26,767,793.00
06/06/2007,06:49,1526.50,1526.75,1526.50,1526.50,1,225,226.00
06/06/2007,06:50,1526.25,1526.50,1526.25,1526.25,19,429,448.00
06/06/2007,06:51,1526.50,1526.50,1526.25,1526.25,20,3,23.00
06/06/2007,06:52,1526.25,1526.50,1526.25,1526.25,138,62,200.00
06/06/2007,06:53,1526.50,1526.50,1526.00,1526.25,316,290,606.00
06/06/2007,06:54,1526.50,1526.50,1526.25,1526.25,5,60,65.00
06/06/2007,06:55,1526.50,1526.50,1525.75,1526.00,180,1084,1264.00
06/06/2007,06:56,1525.75,1526.00,1525.50,1525.75,132,554,686.00
06/06/2007,06:57,1525.75,1526.25,1525.75,1526.25,568,5,573.00
06/06/2007,06:58,1526.25,1526.25,1526.00,1526.25,121,8,129.00
06/06/2007,06:59,1526.25,1526.25,1526.00,1526.25,95,17,112.00
06/06/2007,07:00,1526.50,1526.50,1526.25,1526.50,139,1,140.00
06/06/2007,07:01,1526.50,1526.75,1526.50,1526.75,216,0,216.00
06/06/2007,07:02,1526.75,1526.75,1526.50,1526.50,40,1,41.00
06/06/2007,07:03,1526.75,1526.75,1526.75,1526.75,94,0,94.00
06/06/2007,07:04,1526.75,1527.25,1526.75,1527.25,447,12,459.00
06/06/2007,07:05,1527.00,1527.50,1527.00,1527.00,309,686,995.00
06/06/2007,07:06,1527.00,1527.25,1526.75,1527.25,60,195,255.00
06/06/2007,07:07,1527.00,1527.25,1527.00,1527.00,2,74,76.00
06/06/2007,07:08,1527.25,1527.25,1526.50,1526.75,17,257,274.00
06/06/2007,07:09,1526.75,1527.00,1526.50,1526.75,178,12,190.00
06/06/2007,07:10,1527.00,1527.00,1527.00,1527.00,116,0,116.00
06/06/2007,07:11,1526.75,1527.00,1526.75,1526.75,6,192,198.00
06/06/2007,07:12,1526.50,1526.75,1526.50,1526.50,5,331,336.00
06/06/2007,07:13,1526.50,1526.50,1526.25,1526.50,7,364,371.00
06/06/2007,07:14,1526.25,1526.25,1526.00,1526.00,27,517,544.00
06/06/2007,07:15,1526.00,1526.25,1526.00,1526.00,2,175,177.00
06/06/2007,07:16,1526.25,1526.25,1526.00,1526.25,269,16,285.00
06/06/2007,07:17,1526.25,1526.25,1526.00,1526.00,5,11,16.00
06/06/2007,07:18,1526.25,1526.25,1526.00,1526.25,174,1,175.00
06/06/2007,07:19,1526.25,1526.50,1526.25,1526.25,630,280,910.00
06/06/2007,07:20,1526.50,1526.50,1526.25,1526.25,239,113,352.00
06/06/2007,07:21,1526.50,1526.50,1526.25,1526.50,6,78,84.00
06/06/2007,07:22,1526.25,1526.50,1526.25,1526.50,50,6,56.00
06/06/2007,07:23,1526.25,1526.25,1526.00,1526.25,4,342,346.00
06/06/2007,07:24,1526.25,1526.25,1526.25,1526.25,578,0,578.00
06/06/2007,07:25,1526.25,1526.25,1526.00,1526.00,13,156,169.00
06/06/2007,07:26,1526.00,1526.25,1526.00,1526.25,451,40,491.00
06/06/2007,07:27,1526.25,1526.50,1526.25,1526.50,126,10,136.00
06/06/2007,07:28,1526.25,1526.25,1526.00,1526.00,61,197,258.00
06/06/2007,07:29,1526.00,1526.25,1525.75,1526.00,218,344,562.00
06/06/2007,07:30,1526.00,1526.25,1525.75,1526.00,70,686,756.00
06/06/2007,07:31,1525.75,1526.00,1524.50,1524.75,1239,5566,6805.00
06/06/2007,07:32,1524.75,1525.00,1524.25,1524.75,1949,1737,3686.00
06/06/2007,07:33,1524.50,1524.75,1524.25,1524.25,668,965,1633.00
06/06/2007,07:34,1524.50,1525.25,1524.25,1525.00,1262,533,1795.00
06/06/2007,07:35,1525.00,1525.25,1524.75,1525.00,1249,1059,2308.00
06/06/2007,07:36,1525.00,1525.00,1524.75,1525.00,1346,113,1459.00
06/06/2007,07:37,1524.75,1525.75,1524.75,1525.50,1276,266,1542.00
06/06/2007,07:38,1525.75,1525.75,1525.25,1525.25,45,448,493.00
06/06/2007,07:39,1525.50,1525.50,1525.25,1525.25,69,121,190.00
06/06/2007,07:40,1525.25,1525.75,1525.25,1525.50,433,995,1428.00
06/06/2007,07:41,1525.75,1526.00,1525.50,1526.00,741,41,782.00
06/06/2007,07:42,1526.00,1526.25,1525.75,1526.25,551,24,575.00
06/06/2007,07:43,1526.25,1526.50,1526.00,1526.00,830,422,1252.00
06/06/2007,07:44,1526.00,1526.25,1526.00,1526.25,196,205,401.00
06/06/2007,07:45,1526.00,1526.25,1525.75,1525.75,37,345,382.00
06/06/2007,07:46,1526.00,1526.00,1525.75,1525.75,81,16,97.00
06/06/2007,07:47,1525.75,1526.25,1525.75,1526.25,243,75,318.00
06/06/2007,07:48,1526.25,1526.75,1526.00,1526.50,1304,228,1532.00
06/06/2007,07:49,1526.75,1526.75,1526.25,1526.25,605,319,924.00
06/06/2007,07:50,1526.50,1526.75,1526.25,1526.25,245,202,447.00
06/06/2007,07:51,1526.25,1526.50,1526.25,1526.50,8,48,56.00
06/06/2007,07:52,1526.50,1526.50,1526.25,1526.25,18,114,132.00
06/06/2007,07:53,1526.25,1526.75,1526.25,1526.50,482,25,507.00
06/06/2007,07:54,1526.75,1526.75,1526.50,1526.50,31,542,573.00
06/06/2007,07:55,1526.50,1526.75,1526.25,1526.75,715,117,832.00
06/06/2007,07:56,1526.75,1527.00,1526.50,1526.75,776,477,1253.00
06/06/2007,07:57,1527.00,1527.25,1526.50,1526.75,887,604,1491.00
06/06/2007,07:58,1526.75,1526.75,1526.75,1526.75,846,0,846.00
06/06/2007,07:59,1527.00,1527.00,1526.75,1526.75,3,238,241.00
06/06/2007,08:00,1526.75,1526.75,1526.25,1526.50,736,645,1381.00
06/06/2007,08:01,1526.75,1527.00,1526.50,1526.75,456,169,625.00
06/06/2007,08:02,1526.75,1526.75,1526.50,1526.50,60,547,607.00
06/06/2007,08:03,1526.50,1526.75,1526.25,1526.25,4,410,414.00
06/06/2007,08:04,1526.25,1527.00,1526.25,1526.75,795,145,940.00
06/06/2007,08:05,1526.75,1527.00,1526.75,1526.75,8,585,593.00
06/06/2007,08:06,1527.00,1527.00,1526.50,1527.00,281,579,860.00
06/06/2007,08:07,1527.00,1527.25,1526.75,1527.00,1033,352,1385.00
06/06/2007,08:08,1527.25,1527.25,1526.50,1526.75,315,461,776.00
06/06/2007,08:09,1526.75,1526.75,1526.50,1526.75,90,109,199.00
06/06/2007,08:10,1526.50,1527.00,1526.50,1527.00,680,70,750.00
06/06/2007,08:11,1527.00,1527.25,1527.00,1527.00,347,60,407.00
06/06/2007,08:12,1527.00,1527.50,1527.00,1527.25,656,369,1025.00
06/06/2007,08:13,1527.00,1527.25,1526.50,1526.50,16,1639,1655.00
06/06/2007,08:14,1526.75,1526.75,1526.25,1526.50,40,1072,1112.00
06/06/2007,08:15,1526.50,1526.50,1526.25,1526.50,221,56,277.00
06/06/2007,08:16,1526.25,1526.50,1526.00,1526.00,862,505,1367.00
06/06/2007,08:17,1526.00,1526.25,1525.75,1525.75,1,1182,1183.00
06/06/2007,08:18,1526.00,1526.00,1525.75,1526.00,477,15,492.00
06/06/2007,08:19,1526.00,1526.25,1525.75,1526.00,603,5,608.00
06/06/2007,08:20,1526.00,1526.50,1526.00,1526.25,412,464,876.00
06/06/2007,08:21,1526.00,1526.25,1525.75,1526.00,212,309,521.00
06/06/2007,08:22,1526.00,1526.25,1526.00,1526.25,36,0,36.00
06/06/2007,08:23,1526.25,1526.50,1526.25,1526.50,984,400,1384.00
06/06/2007,08:24,1526.50,1526.75,1526.25,1526.75,1285,35,1320.00
06/06/2007,08:25,1526.75,1527.00,1526.50,1527.00,680,93,773.00
06/06/2007,08:26,1527.00,1527.00,1526.75,1527.00,122,15,137.00
06/06/2007,08:27,1526.75,1526.75,1526.75,1526.75,0,474,474.00
06/06/2007,08:28,1526.50,1526.75,1526.50,1526.50,36,1217,1253.00
06/06/2007,08:29,1526.50,1527.00,1526.50,1527.00,338,129,467.00
06/06/2007,08:30,1526.75,1527.00,1526.50,1526.75,862,1675,2537.00
06/06/2007,08:31,1527.00,1527.25,1526.50,1526.75,3699,3304,7003.00
06/06/2007,08:32,1527.00,1527.25,1526.50,1527.00,2892,3275,6167.00
06/06/2007,08:33,1527.00,1527.25,1526.75,1527.00,3959,3556,7515.00
06/06/2007,08:34,1526.75,1527.25,1526.75,1526.75,2002,2829,4831.00
06/06/2007,08:35,1526.75,1527.00,1526.00,1526.25,2088,6005,8093.00
06/06/2007,08:36,1526.00,1526.25,1525.50,1525.50,1989,6632,8621.00
06/06/2007,08:37,1525.50,1525.75,1525.25,1525.50,4780,6572,11352.00
06/06/2007,08:38,1525.50,1525.50,1525.00,1525.00,1878,3960,5838.00
06/06/2007,08:39,1525.25,1525.50,1524.75,1525.25,3704,5416,9120.00
06/06/2007,08:40,1525.50,1526.00,1525.00,1525.50,5568,4934,10502.00
06/06/2007,08:41,1525.50,1526.50,1525.25,1526.25,5348,2969,8317.00
06/06/2007,08:42,1526.50,1526.75,1526.00,1526.50,1658,2974,4632.00
06/06/2007,08:43,1526.50,1526.50,1525.75,1526.00,2542,2656,5198.00
06/06/2007,08:44,1526.25,1526.25,1525.75,1526.00,1014,1470,2484.00
06/06/2007,08:45,1526.00,1526.00,1525.50,1526.00,1760,4191,5951.00
06/06/2007,08:46,1526.00,1526.25,1525.50,1525.75,2664,2467,5131.00
06/06/2007,08:47,1525.75,1526.00,1524.00,1524.00,2789,11141,13930.00
06/06/2007,08:48,1524.00,1524.75,1523.75,1524.25,3715,4360,8075.00
06/06/2007,08:49,1524.25,1525.00,1524.00,1524.50,2022,2788,4810.00
06/06/2007,08:50,1524.75,1524.75,1522.75,1522.75,4064,10849,14913.00
06/06/2007,08:51,1523.00,1523.50,1522.50,1523.25,4179,4119,8298.00
06/06/2007,08:52,1523.25,1523.25,1522.25,1522.75,2650,8969,11619.00
06/06/2007,08:53,1522.75,1523.75,1522.50,1523.50,5294,3902,9196.00
06/06/2007,08:54,1523.50,1523.50,1522.75,1523.00,1743,1763,3506.00
06/06/2007,08:55,1523.25,1523.50,1522.75,1523.00,3003,2325,5328.00
06/06/2007,08:56,1523.00,1524.00,1522.75,1523.75,4605,2291,6896.00
06/06/2007,08:57,1524.00,1524.50,1523.75,1524.25,3512,3029,6541.00
06/06/2007,08:58,1524.25,1524.75,1523.75,1524.00,2918,3187,6105.00
06/06/2007,08:59,1523.75,1524.50,1523.75,1524.50,1921,859,2780.00
06/06/2007,09:00,1524.25,1524.50,1523.50,1523.50,1245,2613,3858.00
06/06/2007,09:01,1523.50,1524.00,1523.00,1523.75,5295,2474,7769.00
06/06/2007,09:02,1523.75,1524.25,1523.75,1524.25,2012,1236,3248.00
06/06/2007,09:03,1524.25,1524.25,1523.00,1523.50,4705,6199,10904.00
06/06/2007,09:04,1523.50,1524.00,1523.25,1523.25,1190,3084,4274.00
06/06/2007,09:05,1523.00,1523.50,1522.75,1523.00,2396,2414,4810.00
06/06/2007,09:06,1523.00,1523.00,1521.50,1521.50,5457,12393,17850.00
06/06/2007,09:07,1521.50,1522.50,1521.50,1522.50,5743,4011,9754.00
06/06/2007,09:08,1522.25,1522.50,1521.75,1522.00,2395,1631,4026.00
06/06/2007,09:09,1522.00,1522.75,1522.00,1522.25,3777,2023,5800.00
06/06/2007,09:10,1522.50,1522.75,1522.00,1522.00,3230,2182,5412.00
06/06/2007,09:11,1522.00,1522.00,1521.25,1521.50,4991,6654,11645.00
06/06/2007,09:12,1521.50,1521.75,1520.75,1521.75,6284,9087,15371.00
06/06/2007,09:13,1522.00,1522.75,1521.75,1522.50,4266,1903,6169.00
06/06/2007,09:14,1522.25,1523.25,1522.25,1522.75,4007,1259,5266.00
06/06/2007,09:15,1522.75,1523.00,1522.25,1522.50,1171,2535,3706.00
06/06/2007,09:16,1522.50,1522.75,1522.00,1522.25,1406,2837,4243.00
06/06/2007,09:17,1522.25,1522.25,1521.75,1522.00,2192,1497,3689.00
06/06/2007,09:18,1522.25,1522.50,1521.75,1522.00,1182,1161,2343.00
06/06/2007,09:19,1522.25,1522.25,1521.75,1521.75,584,1594,2178.00
06/06/2007,09:20,1521.75,1522.75,1521.75,1522.50,2847,761,3608.00
06/06/2007,09:21,1522.50,1523.50,1522.50,1523.50,5319,782,6101.00
06/06/2007,09:22,1523.25,1523.50,1522.75,1523.50,1742,3413,5155.00
06/06/2007,09:23,1523.25,1523.50,1522.75,1523.00,754,1705,2459.00
06/06/2007,09:24,1523.25,1523.50,1522.75,1523.00,1156,1372,2528.00
06/06/2007,09:25,1523.00,1523.25,1522.50,1522.75,735,1116,1851.00
06/06/2007,09:26,1522.75,1523.25,1522.75,1523.25,1517,1355,2872.00
06/06/2007,09:27,1523.25,1523.25,1522.75,1523.00,1588,1980,3568.00
06/06/2007,09:28,1523.00,1523.25,1522.75,1523.00,935,127,1062.00
06/06/2007,09:29,1523.00,1523.25,1522.00,1522.25,1446,3677,5123.00
06/06/2007,09:30,1522.25,1523.50,1522.25,1523.25,2263,483,2746.00
06/06/2007,09:31,1523.25,1523.50,1522.75,1523.25,1873,1554,3427.00
06/06/2007,09:32,1523.25,1523.25,1522.50,1522.75,547,2297,2844.00
06/06/2007,09:33,1522.75,1523.25,1522.75,1522.75,1604,1089,2693.00
06/06/2007,09:34,1523.00,1523.00,1521.00,1521.00,2120,5754,7874.00
06/06/2007,09:35,1521.25,1521.50,1520.50,1521.00,4971,5991,10962.00
06/06/2007,09:36,1521.25,1521.50,1519.75,1519.75,2891,12235,15126.00
06/06/2007,09:37,1519.75,1520.50,1519.75,1520.25,4928,5167,10095.00
06/06/2007,09:38,1520.00,1520.50,1519.25,1519.50,3177,9429,12606.00
06/06/2007,09:39,1519.50,1520.75,1519.25,1520.50,5687,2908,8595.00
06/06/2007,09:40,1520.50,1520.75,1519.75,1520.75,3918,2353,6271.00
06/06/2007,09:41,1520.50,1521.25,1520.25,1521.00,3084,2450,5534.00
06/06/2007,09:42,1521.00,1521.25,1520.75,1521.00,1601,1375,2976.00
06/06/2007,09:43,1521.00,1521.00,1520.50,1521.00,980,1142,2122.00
06/06/2007,09:44,1521.00,1521.75,1521.00,1521.50,3094,375,3469.00
06/06/2007,09:45,1521.50,1521.75,1521.50,1521.75,1839,787,2626.00
06/06/2007,09:46,1521.50,1521.75,1521.25,1521.25,571,1583,2154.00
06/06/2007,09:47,1521.25,1521.75,1521.00,1521.50,1661,1002,2663.00
06/06/2007,09:48,1521.75,1521.75,1520.75,1521.25,857,1770,2627.00
06/06/2007,09:49,1521.00,1521.50,1520.75,1521.25,776,751,1527.00
06/06/2007,09:50,1521.50,1521.50,1520.75,1520.75,1449,1234,2683.00
06/06/2007,09:51,1521.00,1521.25,1519.75,1520.00,2568,7019,9587.00
06/06/2007,09:52,1520.00,1520.00,1518.50,1519.00,3191,10617,13808.00
06/06/2007,09:53,1519.00,1519.75,1518.75,1519.50,5161,2515,7676.00
06/06/2007,09:54,1519.75,1520.00,1519.50,1519.75,1844,325,2169.00
06/06/2007,09:55,1520.00,1520.50,1519.50,1520.25,3562,1734,5296.00
06/06/2007,09:56,1520.25,1520.50,1519.75,1520.00,1397,1379,2776.00
06/06/2007,09:57,1520.00,1520.00,1519.00,1519.50,2496,4231,6727.00
06/06/2007,09:58,1519.50,1519.75,1519.25,1519.75,1512,2072,3584.00
06/06/2007,09:59,1519.75,1520.00,1519.00,1519.25,1712,3560,5272.00
06/06/2007,10:00,1519.25,1519.50,1519.00,1519.25,1449,1610,3059.00
06/06/2007,10:01,1519.50,1520.50,1518.75,1520.25,5918,2294,8212.00
06/06/2007,10:02,1520.25,1520.50,1520.00,1520.00,1230,2488,3718.00
06/06/2007,10:03,1520.25,1520.25,1519.50,1520.00,1539,2424,3963.00
06/06/2007,10:04,1520.00,1520.25,1519.50,1519.50,1419,1906,3325.00
06/06/2007,10:05,1519.25,1519.75,1518.75,1519.50,2362,3390,5752.00
06/06/2007,10:06,1519.50,1520.00,1519.00,1519.75,1206,2548,3754.00
06/06/2007,10:07,1519.75,1520.25,1519.50,1520.25,2333,1394,3727.00
06/06/2007,10:08,1520.25,1520.50,1519.75,1520.25,2389,2131,4520.00
06/06/2007,10:09,1520.00,1520.25,1519.75,1520.00,139,1889,2028.00
06/06/2007,10:10,1520.00,1520.25,1520.00,1520.00,339,296,635.00
06/06/2007,10:11,1520.25,1520.75,1520.25,1520.50,4258,1116,5374.00
06/06/2007,10:12,1520.75,1521.25,1520.50,1521.25,1987,480,2467.00
06/06/2007,10:13,1521.00,1521.50,1520.50,1520.75,1495,2915,4410.00
06/06/2007,10:14,1520.50,1520.75,1520.25,1520.75,928,2472,3400.00
06/06/2007,10:15,1520.50,1521.00,1520.50,1521.00,1369,1026,2395.00
06/06/2007,10:16,1520.75,1521.00,1520.50,1521.00,545,608,1153.00
06/06/2007,10:17,1521.00,1521.00,1520.25,1520.50,553,1855,2408.00
06/06/2007,10:18,1520.50,1521.00,1520.25,1521.00,1029,236,1265.00
06/06/2007,10:19,1520.75,1521.25,1520.75,1521.25,2576,91,2667.00
06/06/2007,10:20,1521.25,1521.75,1521.25,1521.50,1736,1557,3293.00
06/06/2007,10:21,1521.50,1521.75,1521.25,1521.50,2106,229,2335.00
06/06/2007,10:22,1521.50,1521.75,1521.25,1521.50,559,671,1230.00
06/06/2007,10:23,1521.50,1522.25,1521.50,1522.00,3783,852,4635.00
06/06/2007,10:24,1522.00,1522.25,1521.50,1521.50,1621,1959,3580.00
06/06/2007,10:25,1521.75,1521.75,1520.75,1521.00,1689,3662,5351.00
06/06/2007,10:26,1521.00,1521.25,1520.75,1521.25,500,747,1247.00
06/06/2007,10:27,1521.00,1521.75,1521.00,1521.50,1139,651,1790.00
06/06/2007,10:28,1521.50,1521.50,1521.00,1521.00,90,302,392.00
06/06/2007,10:29,1521.25,1521.25,1520.75,1520.75,359,1365,1724.00
06/06/2007,10:30,1521.00,1521.00,1520.50,1520.50,335,1205,1540.00
06/06/2007,10:31,1520.50,1521.00,1520.50,1521.00,1301,375,1676.00
06/06/2007,10:32,1521.00,1521.00,1520.25,1520.50,203,1931,2134.00
06/06/2007,10:33,1520.50,1520.75,1520.25,1520.25,927,495,1422.00
06/06/2007,10:34,1520.25,1520.50,1520.00,1520.25,350,1863,2213.00
06/06/2007,10:35,1520.25,1520.75,1520.25,1520.75,1415,349,1764.00
06/06/2007,10:36,1520.50,1520.75,1520.00,1520.50,632,886,1518.00
06/06/2007,10:37,1520.50,1521.00,1520.50,1520.75,885,458,1343.00
06/06/2007,10:38,1520.50,1520.75,1520.25,1520.50,669,890,1559.00
06/06/2007,10:39,1520.50,1520.50,1520.00,1520.25,606,604,1210.00
06/06/2007,10:40,1520.00,1520.25,1519.25,1520.00,1499,4316,5815.00
06/06/2007,10:41,1519.75,1520.00,1519.50,1520.00,792,988,1780.00
06/06/2007,10:42,1520.00,1520.25,1519.75,1519.75,811,1013,1824.00
06/06/2007,10:43,1520.00,1520.00,1519.25,1519.75,698,1669,2367.00
06/06/2007,10:44,1519.50,1520.75,1519.25,1520.50,2425,1001,3426.00
06/06/2007,10:45,1520.50,1520.75,1520.00,1520.50,699,648,1347.00
06/06/2007,10:46,1520.50,1520.50,1520.00,1520.00,189,675,864.00
06/06/2007,10:47,1520.00,1520.25,1519.00,1519.50,2626,4582,7208.00
06/06/2007,10:48,1519.25,1519.75,1519.25,1519.75,1255,750,2005.00
06/06/2007,10:49,1519.50,1519.75,1518.75,1518.75,1242,3862,5104.00
06/06/2007,10:50,1518.75,1518.75,1518.00,1518.00,2933,8095,11028.00
06/06/2007,10:51,1518.00,1518.75,1518.00,1518.50,2708,2420,5128.00
06/06/2007,10:52,1518.50,1518.75,1517.75,1517.75,2185,4220,6405.00
06/06/2007,10:53,1517.75,1519.00,1517.75,1519.00,4326,1966,6292.00
06/06/2007,10:54,1519.00,1519.25,1518.50,1519.00,2224,2234,4458.00
06/06/2007,10:55,1519.00,1519.25,1518.75,1519.00,1222,861,2083.00
06/06/2007,10:56,1519.00,1519.25,1518.50,1519.00,1247,910,2157.00
06/06/2007,10:57,1519.00,1519.25,1518.50,1519.00,1418,583,2001.00
06/06/2007,10:58,1519.00,1519.25,1518.75,1519.00,1071,970,2041.00
06/06/2007,10:59,1519.25,1519.50,1518.75,1519.00,1433,1232,2665.00
06/06/2007,11:00,1519.00,1519.25,1518.75,1519.00,682,575,1257.00
06/06/2007,11:01,1519.00,1519.00,1518.50,1519.00,617,876,1493.00
06/06/2007,11:02,1518.75,1519.75,1518.75,1519.75,1821,200,2021.00
06/06/2007,11:03,1519.75,1519.75,1519.25,1519.50,1554,599,2153.00
06/06/2007,11:04,1519.50,1520.25,1519.50,1520.00,1810,879,2689.00
06/06/2007,11:05,1520.00,1520.00,1519.00,1519.00,724,1719,2443.00
06/06/2007,11:06,1519.25,1520.25,1519.00,1520.00,3016,283,3299.00
06/06/2007,11:07,1520.00,1520.50,1520.00,1520.00,3114,975,4089.00
06/06/2007,11:08,1520.25,1520.50,1520.00,1520.00,623,926,1549.00
06/06/2007,11:09,1520.25,1520.25,1519.50,1520.00,616,1338,1954.00
06/06/2007,11:10,1519.75,1520.25,1519.75,1520.25,686,58,744.00
06/06/2007,11:11,1520.00,1520.25,1520.00,1520.00,24,651,675.00
06/06/2007,11:12,1520.00,1520.25,1519.75,1519.75,232,752,984.00
06/06/2007,11:13,1519.75,1520.00,1519.50,1519.50,734,1434,2168.00
06/06/2007,11:14,1519.50,1519.75,1519.25,1519.50,18,866,884.00
06/06/2007,11:15,1519.25,1519.50,1519.25,1519.25,399,590,989.00
06/06/2007,11:16,1519.25,1519.75,1519.00,1519.25,1365,1012,2377.00
06/06/2007,11:17,1519.50,1519.50,1519.00,1519.25,87,1332,1419.00
06/06/2007,11:18,1519.25,1519.75,1519.25,1519.75,1258,15,1273.00
06/06/2007,11:19,1519.50,1520.50,1519.50,1520.50,1913,232,2145.00
06/06/2007,11:20,1520.50,1521.50,1520.25,1521.00,5235,2297,7532.00
06/06/2007,11:21,1521.00,1521.50,1521.00,1521.25,2837,1965,4802.00
06/06/2007,11:22,1521.25,1521.50,1521.00,1521.25,714,592,1306.00
06/06/2007,11:23,1521.25,1522.00,1521.25,1522.00,4385,1048,5433.00
06/06/2007,11:24,1522.00,1522.00,1521.50,1521.50,1142,1252,2394.00
06/06/2007,11:25,1521.50,1521.75,1521.25,1521.75,1661,858,2519.00
06/06/2007,11:26,1521.50,1521.75,1521.25,1521.50,1109,1357,2466.00
06/06/2007,11:27,1521.50,1521.75,1521.25,1521.50,587,930,1517.00
06/06/2007,11:28,1521.25,1521.25,1520.75,1520.75,583,1802,2385.00
06/06/2007,11:29,1520.75,1521.00,1520.50,1520.75,427,921,1348.00
06/06/2007,11:30,1520.50,1521.00,1520.25,1520.75,1251,1403,2654.00
06/06/2007,11:31,1520.75,1520.75,1520.50,1520.50,511,290,801.00
06/06/2007,11:32,1520.75,1521.00,1520.25,1520.75,597,270,867.00
06/06/2007,11:33,1521.00,1521.25,1520.75,1521.25,448,64,512.00
06/06/2007,11:34,1521.25,1521.25,1520.75,1520.75,67,868,935.00
06/06/2007,11:35,1520.75,1521.25,1520.75,1521.25,975,190,1165.00
06/06/2007,11:36,1521.25,1521.25,1521.00,1521.25,58,195,253.00
06/06/2007,11:37,1521.00,1521.25,1520.50,1520.50,827,2451,3278.00
06/06/2007,11:38,1520.50,1520.50,1519.75,1519.75,429,2614,3043.00
06/06/2007,11:39,1519.75,1520.00,1519.00,1519.50,827,1582,2409.00
06/06/2007,11:40,1519.50,1520.00,1519.25,1519.75,1909,1270,3179.00
06/06/2007,11:41,1519.50,1520.00,1519.50,1519.75,940,223,1163.00
06/06/2007,11:42,1520.00,1520.00,1519.25,1519.50,50,1231,1281.00
06/06/2007,11:43,1519.50,1519.75,1519.25,1519.50,354,172,526.00
06/06/2007,11:44,1519.75,1519.75,1519.50,1519.50,318,708,1026.00
06/06/2007,11:45,1519.50,1519.75,1519.25,1519.50,290,681,971.00
06/06/2007,11:46,1519.50,1519.75,1519.25,1519.50,283,330,613.00
06/06/2007,11:47,1519.50,1519.50,1519.00,1519.25,362,860,1222.00
06/06/2007,11:48,1519.00,1519.25,1519.00,1519.00,124,353,477.00
06/06/2007,11:49,1519.25,1519.50,1519.00,1519.00,1554,675,2229.00
06/06/2007,11:50,1519.25,1519.25,1518.25,1518.50,1268,3446,4714.00
06/06/2007,11:51,1518.50,1518.75,1518.25,1518.75,433,501,934.00
06/06/2007,11:52,1518.75,1519.00,1518.50,1518.75,876,604,1480.00
06/06/2007,11:53,1518.75,1519.00,1518.75,1518.75,296,91,387.00
06/06/2007,11:54,1519.00,1519.50,1519.00,1519.25,1340,824,2164.00
06/06/2007,11:55,1519.25,1519.50,1518.75,1519.25,1540,1510,3050.00
06/06/2007,11:56,1519.00,1519.25,1518.75,1519.00,353,630,983.00
06/06/2007,11:57,1519.00,1519.00,1518.50,1519.00,1156,1183,2339.00
06/06/2007,11:58,1519.00,1519.00,1518.50,1518.75,562,830,1392.00
06/06/2007,11:59,1518.50,1518.50,1517.50,1518.00,3294,6579,9873.00
06/06/2007,12:00,1518.00,1518.25,1517.50,1518.25,1631,2488,4119.00
06/06/2007,12:01,1518.00,1519.00,1518.00,1518.75,2428,2281,4709.00
06/06/2007,12:02,1518.75,1519.00,1518.25,1518.75,367,1198,1565.00
06/06/2007,12:03,1518.75,1518.75,1517.75,1518.00,590,1419,2009.00
06/06/2007,12:04,1518.00,1518.50,1517.25,1518.25,3585,3963,7548.00
06/06/2007,12:05,1518.25,1518.50,1518.00,1518.25,538,567,1105.00
06/06/2007,12:06,1518.25,1518.75,1518.00,1518.00,1026,1508,2534.00
06/06/2007,12:07,1518.00,1518.25,1517.75,1518.00,674,622,1296.00
06/06/2007,12:08,1518.25,1518.25,1518.00,1518.25,314,162,476.00
06/06/2007,12:09,1518.25,1518.75,1518.25,1518.50,1076,223,1299.00
06/06/2007,12:10,1518.75,1518.75,1518.25,1518.50,236,822,1058.00
06/06/2007,12:11,1518.50,1518.50,1518.25,1518.25,100,48,148.00
06/06/2007,12:12,1518.25,1518.50,1517.75,1517.75,1593,2693,4286.00
06/06/2007,12:13,1518.00,1518.00,1517.00,1517.00,564,3531,4095.00
06/06/2007,12:14,1517.00,1517.25,1516.50,1516.75,3665,5237,8902.00
06/06/2007,12:15,1517.00,1517.50,1516.75,1517.25,3338,764,4102.00
06/06/2007,12:16,1517.50,1517.75,1517.00,1517.50,1666,1577,3243.00
06/06/2007,12:17,1517.50,1517.75,1517.25,1517.50,930,953,1883.00
06/06/2007,12:18,1517.50,1518.00,1517.50,1517.50,696,382,1078.00
06/06/2007,12:19,1517.75,1517.75,1517.00,1517.00,362,2813,3175.00
06/06/2007,12:20,1517.00,1517.25,1516.75,1517.00,2648,1358,4006.00
06/06/2007,12:21,1517.00,1517.25,1516.25,1516.75,2130,3985,6115.00
06/06/2007,12:22,1517.00,1517.00,1515.50,1516.00,1786,8035,9821.00
06/06/2007,12:23,1515.75,1516.25,1515.50,1515.75,3599,2484,6083.00
06/06/2007,12:24,1516.00,1516.25,1515.25,1515.75,5059,4739,9798.00
06/06/2007,12:25,1516.00,1516.50,1515.75,1516.25,2595,1409,4004.00
06/06/2007,12:26,1516.00,1516.75,1516.00,1516.25,1381,703,2084.00
06/06/2007,12:27,1516.00,1516.50,1515.75,1516.00,1590,1453,3043.00
06/06/2007,12:28,1516.00,1516.50,1516.00,1516.25,802,689,1491.00
06/06/2007,12:29,1516.25,1516.75,1516.00,1516.50,1558,2045,3603.00
06/06/2007,12:30,1516.25,1516.50,1515.75,1516.25,1463,2913,4376.00
06/06/2007,12:31,1516.25,1517.00,1516.00,1516.75,2237,1041,3278.00
06/06/2007,12:32,1517.00,1517.00,1516.25,1516.75,1123,1311,2434.00
06/06/2007,12:33,1516.75,1516.75,1516.50,1516.50,71,591,662.00
06/06/2007,12:34,1516.50,1516.75,1516.50,1516.75,622,366,988.00
06/06/2007,12:35,1516.50,1516.75,1516.50,1516.50,71,133,204.00
06/06/2007,12:36,1516.75,1516.75,1516.50,1516.50,229,876,1105.00
06/06/2007,12:37,1516.50,1517.25,1516.50,1517.00,2526,1410,3936.00
06/06/2007,12:38,1517.25,1517.25,1516.25,1516.75,365,2651,3016.00
06/06/2007,12:39,1516.75,1516.75,1516.00,1516.75,930,1977,2907.00
06/06/2007,12:40,1516.75,1516.75,1516.00,1516.50,607,899,1506.00
06/06/2007,12:41,1516.50,1517.00,1516.25,1516.75,845,219,1064.00
06/06/2007,12:42,1516.75,1517.00,1516.50,1516.50,1487,818,2305.00
06/06/2007,12:43,1516.50,1516.75,1516.50,1516.75,132,505,637.00
06/06/2007,12:44,1516.75,1517.00,1516.50,1516.75,1503,430,1933.00
06/06/2007,12:45,1516.75,1517.25,1516.75,1517.25,924,38,962.00
06/06/2007,12:46,1517.00,1517.50,1517.00,1517.25,1675,1434,3109.00
06/06/2007,12:47,1517.25,1517.75,1517.25,1517.25,1554,626,2180.00
06/06/2007,12:48,1517.50,1517.50,1517.25,1517.25,62,1506,1568.00
06/06/2007,12:49,1517.25,1517.50,1517.00,1517.50,318,197,515.00
06/06/2007,12:50,1517.50,1517.50,1516.75,1517.00,1337,1070,2407.00
06/06/2007,12:51,1517.00,1517.25,1516.50,1516.50,108,2422,2530.00
06/06/2007,12:52,1516.50,1517.00,1516.50,1516.75,841,806,1647.00
06/06/2007,12:53,1516.75,1516.75,1516.00,1516.25,916,2676,3592.00
06/06/2007,12:54,1516.25,1516.75,1516.00,1516.50,1255,612,1867.00
06/06/2007,12:55,1516.25,1517.00,1516.25,1517.00,1009,135,1144.00
06/06/2007,12:56,1516.75,1517.25,1516.50,1517.00,812,467,1279.00
06/06/2007,12:57,1517.00,1517.00,1516.75,1517.00,311,251,562.00
06/06/2007,12:58,1517.00,1517.25,1516.75,1517.25,859,10,869.00
06/06/2007,12:59,1517.25,1517.25,1516.75,1517.00,755,1138,1893.00
06/06/2007,13:00,1517.25,1517.75,1517.00,1517.75,1933,1448,3381.00
06/06/2007,13:01,1517.75,1518.25,1517.50,1517.75,3673,3677,7350.00
06/06/2007,13:02,1517.75,1517.75,1517.50,1517.50,650,744,1394.00
06/06/2007,13:03,1517.50,1517.75,1517.25,1517.50,985,1445,2430.00
06/06/2007,13:04,1517.75,1517.75,1517.25,1517.50,357,438,795.00
06/06/2007,13:05,1517.50,1517.50,1517.00,1517.25,396,1245,1641.00
06/06/2007,13:06,1517.25,1517.75,1517.00,1517.75,1122,464,1586.00
06/06/2007,13:07,1517.50,1517.75,1517.25,1517.50,1013,626,1639.00
06/06/2007,13:08,1517.75,1517.75,1517.25,1517.25,233,437,670.00
06/06/2007,13:09,1517.50,1517.75,1517.50,1517.75,183,50,233.00
06/06/2007,13:10,1517.50,1517.75,1517.25,1517.75,316,365,681.00
06/06/2007,13:11,1517.50,1518.00,1517.50,1517.50,1013,648,1661.00
06/06/2007,13:12,1517.50,1517.75,1517.25,1517.50,288,1111,1399.00
06/06/2007,13:13,1517.50,1517.50,1517.00,1517.00,305,1378,1683.00
06/06/2007,13:14,1517.00,1517.00,1516.25,1516.75,1544,2514,4058.00
06/06/2007,13:15,1516.75,1517.00,1516.50,1516.50,79,910,989.00
06/06/2007,13:16,1516.50,1517.00,1516.25,1516.75,977,1231,2208.00
06/06/2007,13:17,1516.75,1517.00,1516.75,1516.75,572,100,672.00
06/06/2007,13:18,1517.00,1517.00,1516.75,1517.00,530,208,738.00
06/06/2007,13:19,1517.00,1517.25,1517.00,1517.00,407,37,444.00
06/06/2007,13:20,1517.00,1517.25,1516.75,1516.75,33,1639,1672.00
06/06/2007,13:21,1516.75,1516.75,1515.75,1516.25,399,3472,3871.00
06/06/2007,13:22,1516.00,1516.25,1515.75,1516.00,769,1609,2378.00
06/06/2007,13:23,1516.00,1517.00,1515.75,1516.50,1917,1323,3240.00
06/06/2007,13:24,1516.25,1516.50,1516.00,1516.25,1024,1330,2354.00
06/06/2007,13:25,1516.25,1516.75,1516.25,1516.75,1016,1963,2979.00
06/06/2007,13:26,1516.50,1517.75,1516.50,1517.25,2789,1058,3847.00
06/06/2007,13:27,1517.25,1518.00,1517.00,1518.00,1711,1416,3127.00
06/06/2007,13:28,1517.75,1518.75,1517.50,1518.75,5743,1142,6885.00
06/06/2007,13:29,1518.75,1519.00,1518.25,1518.50,1780,2448,4228.00
06/06/2007,13:30,1518.50,1518.75,1517.50,1517.75,2200,3984,6184.00
06/06/2007,13:31,1517.75,1518.50,1517.75,1518.25,1518,1956,3474.00
06/06/2007,13:32,1518.50,1518.50,1517.75,1518.00,580,744,1324.00
06/06/2007,13:33,1518.00,1518.00,1517.25,1517.50,1848,1882,3730.00
06/06/2007,13:34,1517.50,1518.25,1517.50,1518.00,1302,200,1502.00
06/06/2007,13:35,1518.00,1518.25,1517.75,1518.00,170,1087,1257.00
06/06/2007,13:36,1518.00,1518.25,1517.75,1517.75,833,1424,2257.00
06/06/2007,13:37,1517.75,1518.00,1517.25,1518.00,1617,531,2148.00
06/06/2007,13:38,1517.75,1518.00,1517.75,1518.00,33,1085,1118.00
06/06/2007,13:39,1517.75,1518.25,1517.75,1518.00,424,821,1245.00
06/06/2007,13:40,1518.00,1518.50,1517.50,1518.25,1086,824,1910.00
06/06/2007,13:41,1518.25,1519.50,1518.00,1519.00,5608,1348,6956.00
06/06/2007,13:42,1519.25,1519.75,1519.00,1519.25,3715,3011,6726.00
06/06/2007,13:43,1519.50,1519.75,1518.75,1519.00,1325,3377,4702.00
06/06/2007,13:44,1519.00,1519.25,1518.75,1519.25,992,954,1946.00
06/06/2007,13:45,1519.25,1520.00,1519.00,1520.00,3459,567,4026.00
06/06/2007,13:46,1520.00,1520.25,1519.00,1519.50,2119,2381,4500.00
06/06/2007,13:47,1519.75,1520.00,1519.25,1519.25,676,975,1651.00
06/06/2007,13:48,1519.25,1519.50,1519.00,1519.25,515,1007,1522.00
06/06/2007,13:49,1519.00,1519.25,1518.75,1519.00,377,1807,2184.00
06/06/2007,13:50,1519.00,1519.00,1518.50,1518.50,12,1351,1363.00
06/06/2007,13:51,1518.75,1519.25,1518.50,1518.50,1644,3855,5499.00
06/06/2007,13:52,1518.75,1518.75,1518.00,1518.25,488,3111,3599.00
06/06/2007,13:53,1518.25,1518.75,1518.25,1518.75,1197,554,1751.00
06/06/2007,13:54,1518.50,1519.00,1518.50,1518.75,1081,391,1472.00
06/06/2007,13:55,1518.75,1519.00,1518.50,1518.75,967,423,1390.00
06/06/2007,13:56,1518.75,1519.00,1518.25,1518.75,831,1878,2709.00
06/06/2007,13:57,1518.75,1518.75,1518.50,1518.50,226,461,687.00
06/06/2007,13:58,1518.75,1518.75,1518.50,1518.75,1583,168,1751.00
06/06/2007,13:59,1518.75,1519.25,1518.50,1519.00,1436,2108,3544.00
06/06/2007,14:00,1518.75,1519.00,1518.50,1518.75,1431,916,2347.00
06/06/2007,14:01,1518.75,1519.00,1518.00,1518.25,254,3010,3264.00
06/06/2007,14:02,1518.25,1518.25,1517.75,1517.75,569,2175,2744.00
06/06/2007,14:03,1517.75,1518.00,1517.25,1517.50,1191,4181,5372.00
06/06/2007,14:04,1517.25,1517.75,1517.25,1517.50,590,893,1483.00
06/06/2007,14:05,1517.50,1518.00,1517.25,1517.75,870,702,1572.00
06/06/2007,14:06,1517.75,1518.25,1517.50,1518.00,1146,1124,2270.00
06/06/2007,14:07,1518.00,1518.00,1517.75,1517.75,10,513,523.00
06/06/2007,14:08,1517.75,1518.00,1517.25,1517.75,392,1650,2042.00
06/06/2007,14:09,1517.75,1518.25,1517.50,1518.00,914,346,1260.00
06/06/2007,14:10,1518.00,1518.50,1517.75,1518.25,1540,423,1963.00
06/06/2007,14:11,1518.50,1518.75,1518.25,1518.50,733,210,943.00
06/06/2007,14:12,1518.50,1519.00,1518.25,1518.50,2803,1584,4387.00
06/06/2007,14:13,1518.50,1518.75,1518.25,1518.25,1413,740,2153.00
06/06/2007,14:14,1518.25,1518.75,1518.25,1518.25,360,1115,1475.00
06/06/2007,14:15,1518.25,1518.50,1517.75,1518.50,1153,1393,2546.00
06/06/2007,14:16,1518.50,1519.25,1518.25,1518.75,3299,1140,4439.00
06/06/2007,14:17,1519.00,1519.50,1519.00,1519.50,3856,1727,5583.00
06/06/2007,14:18,1519.25,1520.00,1519.25,1519.75,2532,2706,5238.00
06/06/2007,14:19,1519.50,1519.75,1519.25,1519.50,159,1452,1611.00
06/06/2007,14:20,1519.50,1520.50,1519.50,1520.50,4000,385,4385.00
06/06/2007,14:21,1520.50,1520.75,1520.00,1520.50,2378,3111,5489.00
06/06/2007,14:22,1520.50,1521.25,1520.25,1520.75,5370,3675,9045.00
06/06/2007,14:23,1520.50,1520.75,1520.25,1520.25,1021,3388,4409.00
06/06/2007,14:24,1520.50,1521.00,1520.50,1520.50,1534,568,2102.00
06/06/2007,14:25,1520.75,1521.00,1520.25,1520.75,1276,2589,3865.00
06/06/2007,14:26,1521.00,1521.25,1520.50,1521.00,2660,1550,4210.00
06/06/2007,14:27,1521.00,1521.00,1520.75,1520.75,367,261,628.00
06/06/2007,14:28,1520.75,1521.00,1520.25,1520.50,972,2246,3218.00
06/06/2007,14:29,1520.25,1520.75,1520.25,1520.50,2000,661,2661.00
06/06/2007,14:30,1520.50,1520.50,1520.00,1520.25,1434,1423,2857.00
06/06/2007,14:31,1520.00,1520.25,1519.25,1519.75,2865,5676,8541.00
06/06/2007,14:32,1519.50,1520.25,1519.50,1520.25,1339,1317,2656.00
06/06/2007,14:33,1520.25,1520.50,1519.50,1520.25,2353,1718,4071.00
06/06/2007,14:34,1520.25,1520.25,1520.00,1520.00,309,202,511.00
06/06/2007,14:35,1520.00,1520.50,1520.00,1520.25,1008,507,1515.00
06/06/2007,14:36,1520.50,1520.50,1520.00,1520.25,1220,1499,2719.00
06/06/2007,14:37,1520.50,1520.50,1520.00,1520.25,158,1115,1273.00
06/06/2007,14:38,1520.25,1520.50,1520.25,1520.50,367,174,541.00
06/06/2007,14:39,1520.25,1521.25,1520.00,1520.75,4179,1290,5469.00
06/06/2007,14:40,1521.00,1521.00,1520.50,1520.75,1664,936,2600.00
06/06/2007,14:41,1520.75,1520.75,1520.25,1520.75,1824,2368,4192.00
06/06/2007,14:42,1520.75,1521.00,1520.25,1521.00,2469,1874,4343.00
06/06/2007,14:43,1521.00,1521.50,1520.75,1521.50,6616,892,7508.00
06/06/2007,14:44,1521.50,1521.75,1521.00,1521.50,2552,4198,6750.00
06/06/2007,14:45,1521.25,1521.75,1521.25,1521.50,1679,1311,2990.00
06/06/2007,14:46,1521.50,1521.75,1521.25,1521.25,1559,1028,2587.00
06/06/2007,14:47,1521.50,1521.50,1520.50,1520.50,1723,3812,5535.00
06/06/2007,14:48,1520.50,1521.50,1520.50,1521.00,4055,887,4942.00
06/06/2007,14:49,1521.00,1521.25,1521.00,1521.00,433,1196,1629.00
06/06/2007,14:50,1521.00,1521.00,1520.75,1520.75,52,1118,1170.00
06/06/2007,14:51,1520.75,1521.00,1520.50,1521.00,437,1219,1656.00
06/06/2007,14:52,1520.75,1521.00,1520.50,1520.50,878,2865,3743.00
06/06/2007,14:53,1520.75,1520.75,1520.00,1520.25,2014,4019,6033.00
06/06/2007,14:54,1520.25,1520.75,1520.00,1520.25,2373,2942,5315.00
06/06/2007,14:55,1520.00,1520.50,1519.50,1519.50,2287,4122,6409.00
06/06/2007,14:56,1519.75,1520.00,1519.50,1519.75,4545,2997,7542.00
06/06/2007,14:57,1520.00,1520.00,1519.50,1519.75,328,3052,3380.00
06/06/2007,14:58,1519.75,1520.00,1519.50,1519.75,3828,2124,5952.00
06/06/2007,14:59,1519.75,1519.75,1519.25,1519.50,1772,5625,7397.00
06/06/2007,15:00,1519.50,1519.50,1518.75,1518.75,7759,10371,18130.00
06/06/2007,15:01,1518.75,1519.25,1518.25,1518.50,7208,15333,22541.00
06/06/2007,15:02,1518.50,1518.50,1517.25,1517.75,3407,10122,13529.00
06/06/2007,15:03,1517.50,1517.50,1516.25,1516.75,2657,9149,11806.00
06/06/2007,15:04,1516.75,1517.75,1516.50,1517.50,7316,1741,9057.00
06/06/2007,15:05,1517.50,1517.50,1516.75,1517.00,1004,3422,4426.00
06/06/2007,15:06,1517.00,1517.25,1516.75,1517.25,2281,1158,3439.00
06/06/2007,15:07,1517.00,1517.50,1516.00,1516.25,2105,4617,6722.00
06/06/2007,15:08,1516.25,1516.50,1515.00,1516.25,4419,4218,8637.00
06/06/2007,15:09,1516.50,1517.00,1516.25,1517.00,1969,825,2794.00
06/06/2007,15:10,1517.00,1517.00,1516.25,1516.75,2378,1576,3954.00
06/06/2007,15:11,1516.75,1517.25,1516.25,1517.25,1993,1102,3095.00
06/06/2007,15:12,1517.25,1517.25,1516.50,1516.50,530,2442,2972.00
06/06/2007,15:13,1516.75,1517.00,1516.50,1517.00,2081,459,2540.00
06/06/2007,15:14,1517.00,1517.25,1516.50,1516.50,912,1771,2683.00
06/06/2007,15:15,1516.50,1517.00,1515.75,1516.50,4888,5886,10774.00
06/06/2007,15:16,1516.25,1516.50,1516.25,1516.50,2,1,3.00
06/06/2007,15:31,1516.75,1517.25,1516.50,1517.00,1211,713,1924.00
06/06/2007,15:32,1516.75,1517.00,1516.50,1516.75,133,642,775.00
06/06/2007,15:33,1516.75,1517.00,1516.50,1516.75,118,306,424.00
06/06/2007,15:34,1516.75,1517.00,1516.75,1516.75,371,32,403.00
06/06/2007,15:35,1517.00,1517.00,1516.75,1516.75,32,26,58.00
06/06/2007,15:36,1516.75,1516.75,1516.75,1516.75,0,183,183.00
06/06/2007,15:37,1516.75,1516.75,1516.50,1516.75,12,50,62.00
06/06/2007,15:38,1516.75,1516.75,1516.75,1516.75,16,0,16.00
06/06/2007,15:39,1516.75,1516.75,1516.50,1516.50,1,368,369.00
06/06/2007,15:40,1516.25,1516.25,1516.00,1516.25,13,129,142.00
06/06/2007,15:41,1516.25,1516.50,1516.00,1516.00,154,306,460.00
06/06/2007,15:42,1516.25,1516.50,1516.25,1516.50,95,0,95.00
06/06/2007,15:43,1516.50,1516.75,1516.50,1516.50,98,1,99.00
06/06/2007,15:44,1516.50,1516.50,1516.50,1516.50,0,1,1.00
06/06/2007,15:45,1516.75,1516.75,1516.50,1516.50,1,122,123.00
06/06/2007,15:46,1516.50,1516.50,1516.50,1516.50,0,27,27.00
06/06/2007,15:47,1516.50,1516.50,1516.50,1516.50,0,1,1.00
06/06/2007,15:48,1516.50,1516.50,1516.50,1516.50,0,30,30.00
06/06/2007,15:49,1516.75,1516.75,1516.75,1516.75,92,0,92.00
06/06/2007,15:50,1516.75,1516.75,1516.75,1516.75,9,0,9.00
06/06/2007,15:51,1516.50,1516.75,1516.50,1516.75,2,5,7.00
06/06/2007,15:52,1516.50,1516.50,1516.50,1516.50,0,21,21.00
06/06/2007,15:54,1516.75,1516.75,1516.50,1516.75,36,2,38.00
06/06/2007,15:55,1516.75,1516.75,1516.50,1516.50,1,205,206.00
06/06/2007,15:56,1516.25,1516.50,1516.25,1516.25,3,7,10.00
06/06/2007,15:57,1516.50,1516.50,1516.25,1516.50,49,2,51.00
06/06/2007,15:58,1516.50,1516.50,1516.50,1516.50,8,0,8.00
06/06/2007,15:59,1516.25,1516.50,1516.25,1516.50,6,2,8.00
06/06/2007,16:00,1516.25,1516.50,1516.25,1516.50,87,1,88.00
06/06/2007,17:01,1516.50,1516.75,1516.50,1516.50,123,14,137.00
06/06/2007,17:02,1517.00,1517.00,1516.50,1516.75,27,23,50.00
06/06/2007,17:03,1516.75,1516.75,1516.50,1516.75,29,1,30.00
06/06/2007,17:04,1516.75,1516.75,1516.75,1516.75,40,0,40.00
06/06/2007,17:05,1516.50,1516.50,1516.50,1516.50,0,3,3.00
06/06/2007,17:06,1516.50,1516.50,1516.25,1516.25,0,172,172.00
06/06/2007,17:07,1516.50,1516.50,1516.50,1516.50,1,0,1.00
06/06/2007,17:08,1516.50,1516.50,1516.25,1516.25,4,5,9.00
06/06/2007,17:09,1516.50,1516.50,1516.50,1516.50,6,0,6.00
06/06/2007,17:10,1516.50,1516.50,1516.50,1516.50,2,0,2.00
06/06/2007,17:12,1516.25,1516.50,1516.25,1516.50,1,1,2.00
06/06/2007,17:15,1516.25,1516.25,1516.25,1516.25,0,20,20.00
06/06/2007,17:16,1516.50,1516.50,1516.25,1516.50,13,7,20.00
06/06/2007,17:17,1516.50,1516.50,1516.50,1516.50,39,0,39.00
06/06/2007,17:18,1516.50,1516.50,1516.50,1516.50,2,0,2.00
06/06/2007,17:19,1516.50,1516.50,1516.50,1516.50,6,0,6.00
06/06/2007,17:21,1516.50,1516.50,1516.50,1516.50,27,0,27.00
06/06/2007,17:23,1516.25,1516.50,1516.25,1516.50,3,2,5.00
06/06/2007,17:24,1516.50,1516.75,1516.50,1516.50,13,2,15.00
06/06/2007,17:27,1516.50,1516.50,1516.25,1516.50,5,100,105.00
06/06/2007,17:28,1516.50,1516.50,1516.25,1516.50,3,1,4.00
06/06/2007,17:32,1516.75,1516.75,1516.50,1516.75,3,2,5.00
06/06/2007,17:33,1516.75,1516.75,1516.50,1516.50,1,2,3.00
06/06/2007,17:34,1516.75,1516.75,1516.75,1516.75,16,0,16.00
06/06/2007,17:36,1516.75,1516.75,1516.50,1516.50,1,1,2.00
06/06/2007,17:39,1516.75,1516.75,1516.75,1516.75,21,0,21.00
06/06/2007,17:42,1516.75,1516.75,1516.75,1516.75,1,0,1.00
06/06/2007,17:44,1516.50,1516.75,1516.50,1516.75,2,1,3.00
06/06/2007,17:45,1516.50,1516.50,1516.50,1516.50,0,2,2.00
06/06/2007,17:46,1516.75,1516.75,1516.50,1516.50,2,2,4.00
06/06/2007,17:49,1516.50,1516.75,1516.50,1516.75,3,75,78.00
06/06/2007,17:50,1516.50,1516.75,1516.50,1516.75,3,3,6.00
06/06/2007,17:51,1516.50,1516.75,1516.50,1516.75,1,2,3.00
06/06/2007,17:52,1516.75,1516.75,1516.75,1516.75,1,0,1.00
06/06/2007,17:53,1516.75,1516.75,1516.75,1516.75,1,0,1.00
06/06/2007,17:54,1516.50,1516.50,1516.50,1516.50,0,14,14.00
06/06/2007,17:57,1516.75,1516.75,1516.50,1516.50,2,2,4.00
06/06/2007,17:58,1516.75,1516.75,1516.75,1516.75,2,0,2.00
06/06/2007,17:59,1516.75,1516.75,1516.75,1516.75,5,0,5.00
06/06/2007,18:00,1516.75,1517.00,1516.50,1516.75,37,11,48.00
06/06/2007,18:01,1516.75,1516.75,1516.50,1516.50,0,5,5.00
06/06/2007,18:02,1516.75,1516.75,1516.75,1516.75,4,0,4.00
06/06/2007,18:05,1517.00,1517.00,1516.75,1517.00,11,2,13.00
06/06/2007,18:06,1517.00,1517.00,1517.00,1517.00,3,0,3.00
06/06/2007,18:08,1517.00,1517.00,1517.00,1517.00,151,0,151.00
06/06/2007,18:09,1517.00,1517.00,1517.00,1517.00,120,0,120.00
06/06/2007,18:10,1517.25,1517.25,1517.00,1517.00,2,13,15.00
06/06/2007,18:11,1517.00,1517.00,1517.00,1517.00,0,2,2.00
06/06/2007,18:12,1517.00,1517.00,1517.00,1517.00,0,92,92.00
06/06/2007,18:13,1516.75,1517.00,1516.75,1516.75,2,3,5.00
06/06/2007,18:14,1517.00,1517.00,1516.75,1516.75,10,2,12.00
06/06/2007,18:15,1517.00,1517.00,1517.00,1517.00,25,0,25.00
06/06/2007,18:16,1517.00,1517.00,1517.00,1517.00,105,0,105.00
06/06/2007,18:17,1517.00,1517.25,1517.00,1517.25,39,0,39.00
06/06/2007,18:18,1517.00,1517.00,1517.00,1517.00,0,1,1.00
06/06/2007,18:19,1517.25,1517.50,1517.25,1517.50,162,0,162.00
06/06/2007,18:21,1517.25,1517.50,1517.25,1517.50,1,1,2.00
06/06/2007,18:25,1517.50,1517.75,1517.50,1517.75,559,0,559.00
06/06/2007,18:26,1518.00,1518.00,1517.50,1517.75,107,359,466.00
06/06/2007,18:27,1517.50,1517.75,1517.50,1517.75,53,25,78.00
06/06/2007,18:28,1517.75,1517.75,1517.75,1517.75,2,0,2.00
06/06/2007,18:29,1517.75,1517.75,1517.75,1517.75,28,0,28.00
06/06/2007,18:30,1518.00,1518.00,1518.00,1518.00,138,0,138.00
06/06/2007,18:31,1518.00,1518.25,1518.00,1518.00,20,2,22.00
06/06/2007,18:32,1518.25,1518.25,1518.00,1518.00,4,1,5.00
06/06/2007,18:33,1518.25,1518.25,1518.25,1518.25,7,0,7.00
06/06/2007,18:34,1518.25,1518.25,1518.00,1518.00,1,15,16.00
06/06/2007,18:35,1518.25,1518.25,1518.00,1518.00,1,92,93.00
06/06/2007,18:36,1518.00,1518.00,1518.00,1518.00,0,11,11.00
06/06/2007,18:37,1518.00,1518.00,1518.00,1518.00,0,4,4.00
06/06/2007,18:38,1518.00,1518.00,1518.00,1518.00,0,2,2.00
06/06/2007,18:40,1517.75,1518.00,1517.75,1518.00,1,17,18.00
06/06/2007,18:42,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/06/2007,18:47,1518.00,1518.00,1518.00,1518.00,85,0,85.00
06/06/2007,18:48,1518.00,1518.00,1518.00,1518.00,4,0,4.00
06/06/2007,18:49,1518.25,1518.50,1518.00,1518.50,415,4,419.00
06/06/2007,18:50,1518.25,1518.50,1518.25,1518.50,25,29,54.00
06/06/2007,18:51,1518.50,1518.50,1518.50,1518.50,38,0,38.00
06/06/2007,18:53,1518.25,1518.25,1518.25,1518.25,0,3,3.00
06/06/2007,18:54,1518.25,1518.25,1518.25,1518.25,0,2,2.00
06/06/2007,18:55,1518.50,1518.50,1518.50,1518.50,2,0,2.00
06/06/2007,18:56,1518.50,1518.50,1518.50,1518.50,7,0,7.00
06/06/2007,18:57,1518.50,1518.75,1518.50,1518.50,52,1,53.00
06/06/2007,18:58,1518.50,1518.50,1518.25,1518.50,2,7,9.00
06/06/2007,18:59,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/06/2007,19:00,1518.25,1518.50,1518.25,1518.25,10,3,13.00
06/06/2007,19:02,1518.50,1518.50,1518.50,1518.50,16,0,16.00
06/06/2007,19:03,1518.75,1518.75,1518.50,1518.50,1,1,2.00
06/06/2007,19:04,1518.50,1518.50,1518.50,1518.50,0,50,50.00
06/06/2007,19:05,1518.25,1518.50,1518.25,1518.50,3,25,28.00
06/06/2007,19:06,1518.25,1518.25,1518.25,1518.25,0,4,4.00
06/06/2007,19:07,1518.25,1518.25,1518.00,1518.00,0,78,78.00
06/06/2007,19:08,1518.00,1518.00,1518.00,1518.00,0,38,38.00
06/06/2007,19:10,1518.00,1518.00,1518.00,1518.00,0,13,13.00
06/06/2007,19:11,1518.00,1518.25,1518.00,1518.25,10,77,87.00
06/06/2007,19:12,1518.25,1518.25,1518.00,1518.00,5,1,6.00
06/06/2007,19:13,1518.00,1518.00,1518.00,1518.00,0,16,16.00
06/06/2007,19:14,1518.00,1518.00,1518.00,1518.00,0,16,16.00
06/06/2007,19:15,1518.00,1518.00,1518.00,1518.00,0,4,4.00
06/06/2007,19:16,1518.00,1518.00,1517.75,1517.75,0,25,25.00
06/06/2007,19:17,1517.75,1517.75,1517.75,1517.75,0,2,2.00
06/06/2007,19:18,1518.00,1518.00,1518.00,1518.00,7,0,7.00
06/06/2007,19:19,1518.00,1518.00,1518.00,1518.00,28,0,28.00
06/06/2007,19:20,1518.00,1518.25,1517.75,1518.25,12,1,13.00
06/06/2007,19:21,1518.25,1518.25,1518.00,1518.25,27,2,29.00
06/06/2007,19:23,1518.25,1518.25,1518.25,1518.25,2,0,2.00
06/06/2007,19:25,1518.25,1518.25,1518.25,1518.25,1,0,1.00
06/06/2007,19:26,1518.25,1518.25,1518.25,1518.25,59,0,59.00
06/06/2007,19:27,1518.50,1518.50,1518.25,1518.25,1,15,16.00
06/06/2007,19:28,1518.25,1518.25,1518.00,1518.00,0,10,10.00
06/06/2007,19:29,1518.00,1518.00,1518.00,1518.00,0,7,7.00
06/06/2007,19:30,1518.25,1518.25,1518.25,1518.25,9,0,9.00
06/06/2007,19:31,1518.25,1518.25,1518.25,1518.25,5,0,5.00
06/06/2007,19:33,1518.25,1518.25,1518.25,1518.25,16,0,16.00
06/06/2007,19:39,1518.50,1518.50,1518.25,1518.25,40,1,41.00
06/06/2007,19:40,1518.50,1518.50,1518.50,1518.50,6,0,6.00
06/06/2007,19:41,1518.50,1518.50,1518.50,1518.50,3,0,3.00
06/06/2007,19:43,1518.50,1518.50,1518.50,1518.50,3,0,3.00
06/06/2007,19:44,1518.25,1518.50,1518.25,1518.50,2,5,7.00
06/06/2007,19:46,1518.50,1518.50,1518.25,1518.25,1,85,86.00
06/06/2007,19:52,1518.25,1518.25,1518.25,1518.25,0,32,32.00
06/06/2007,19:53,1518.25,1518.50,1518.25,1518.50,19,10,29.00
06/06/2007,19:54,1518.50,1518.50,1518.25,1518.25,40,10,50.00
06/06/2007,19:55,1518.25,1518.50,1518.25,1518.50,22,14,36.00
06/06/2007,19:56,1518.50,1518.50,1518.50,1518.50,30,0,30.00
06/06/2007,19:58,1518.50,1518.50,1518.25,1518.25,1,4,5.00
06/06/2007,20:02,1518.25,1518.25,1518.25,1518.25,0,2,2.00
06/06/2007,20:03,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/06/2007,20:04,1518.50,1518.50,1518.50,1518.50,50,0,50.00
06/06/2007,20:06,1518.50,1518.75,1518.50,1518.75,75,0,75.00
06/06/2007,20:08,1518.75,1518.75,1518.75,1518.75,1,0,1.00
06/06/2007,20:10,1518.75,1518.75,1518.75,1518.75,2,0,2.00
06/06/2007,20:12,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/06/2007,20:13,1518.50,1518.50,1518.50,1518.50,0,4,4.00
06/06/2007,20:14,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/06/2007,20:15,1518.75,1518.75,1518.75,1518.75,30,0,30.00
06/06/2007,20:16,1518.50,1518.50,1518.50,1518.50,0,70,70.00
06/06/2007,20:17,1518.50,1518.75,1518.50,1518.75,1,5,6.00
06/06/2007,20:19,1518.50,1518.75,1518.50,1518.50,1,3,4.00
06/06/2007,20:21,1518.50,1518.50,1518.50,1518.50,0,5,5.00
06/06/2007,20:23,1518.50,1518.50,1518.50,1518.50,0,21,21.00
06/06/2007,20:24,1518.75,1518.75,1518.75,1518.75,77,0,77.00
06/06/2007,20:25,1518.75,1519.00,1518.75,1519.00,5,0,5.00
06/06/2007,20:26,1518.75,1518.75,1518.75,1518.75,0,23,23.00
06/06/2007,20:29,1518.75,1519.00,1518.75,1519.00,1,33,34.00
06/06/2007,20:30,1518.75,1519.00,1518.75,1519.00,25,5,30.00
06/06/2007,20:31,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/06/2007,20:32,1519.00,1519.00,1519.00,1519.00,70,0,70.00
06/06/2007,20:33,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/06/2007,20:34,1518.75,1518.75,1518.75,1518.75,0,3,3.00
06/06/2007,20:35,1518.75,1519.00,1518.75,1519.00,5,6,11.00
06/06/2007,20:39,1519.00,1519.00,1519.00,1519.00,3,0,3.00
06/06/2007,20:40,1519.00,1519.00,1518.75,1518.75,10,1,11.00
06/06/2007,20:41,1518.75,1518.75,1518.75,1518.75,0,1,1.00
06/06/2007,20:42,1518.75,1518.75,1518.75,1518.75,0,10,10.00
06/06/2007,20:44,1518.75,1518.75,1518.75,1518.75,0,50,50.00
06/06/2007,20:45,1518.75,1519.00,1518.75,1519.00,36,8,44.00
06/06/2007,20:46,1519.00,1519.00,1518.75,1518.75,1,14,15.00
06/06/2007,20:47,1518.75,1518.75,1518.75,1518.75,0,1,1.00
06/06/2007,20:49,1518.75,1518.75,1518.75,1518.75,0,60,60.00
06/06/2007,20:50,1518.75,1518.75,1518.75,1518.75,0,10,10.00
06/06/2007,20:51,1518.75,1519.00,1518.75,1519.00,72,45,117.00
06/06/2007,20:52,1519.00,1519.00,1518.75,1518.75,1,6,7.00
06/06/2007,20:53,1518.75,1519.00,1518.75,1519.00,5,3,8.00
06/06/2007,20:54,1519.00,1519.00,1518.75,1518.75,6,1,7.00
06/06/2007,20:55,1519.00,1519.00,1519.00,1519.00,6,0,6.00
06/06/2007,20:56,1518.75,1518.75,1518.75,1518.75,0,30,30.00
06/06/2007,20:58,1518.75,1518.75,1518.75,1518.75,0,8,8.00
06/06/2007,20:59,1519.00,1519.00,1518.75,1518.75,1,13,14.00
06/06/2007,21:00,1518.75,1518.75,1518.75,1518.75,0,31,31.00
06/06/2007,21:02,1518.75,1519.00,1518.75,1519.00,2,17,19.00
06/06/2007,21:04,1518.75,1519.00,1518.75,1519.00,2,3,5.00
06/06/2007,21:08,1518.75,1518.75,1518.75,1518.75,0,3,3.00
06/06/2007,21:10,1518.75,1518.75,1518.75,1518.75,0,10,10.00
06/06/2007,21:12,1518.75,1518.75,1518.75,1518.75,0,10,10.00
06/06/2007,21:13,1518.75,1518.75,1518.75,1518.75,0,1,1.00
06/06/2007,21:14,1518.75,1518.75,1518.75,1518.75,0,2,2.00
06/06/2007,21:15,1518.75,1518.75,1518.75,1518.75,0,10,10.00
06/06/2007,21:17,1519.00,1519.00,1519.00,1519.00,5,0,5.00
06/06/2007,21:18,1518.75,1518.75,1518.75,1518.75,0,6,6.00
06/06/2007,21:19,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/06/2007,21:20,1519.00,1519.00,1519.00,1519.00,70,0,70.00
06/06/2007,21:22,1519.00,1519.00,1518.75,1518.75,12,63,75.00
06/06/2007,21:24,1518.75,1518.75,1518.75,1518.75,0,25,25.00
06/06/2007,21:25,1518.75,1518.75,1518.75,1518.75,0,63,63.00
06/06/2007,21:26,1518.75,1518.75,1518.50,1518.75,2,5,7.00
06/06/2007,21:27,1518.75,1518.75,1518.75,1518.75,11,0,11.00
06/06/2007,21:28,1518.75,1518.75,1518.75,1518.75,1,0,1.00
06/06/2007,21:30,1518.50,1518.75,1518.50,1518.75,11,1,12.00
06/06/2007,21:31,1518.75,1518.75,1518.50,1518.50,51,4,55.00
06/06/2007,21:33,1518.75,1518.75,1518.75,1518.75,1,0,1.00
06/06/2007,21:34,1518.75,1518.75,1518.75,1518.75,31,0,31.00
06/06/2007,21:35,1518.75,1518.75,1518.75,1518.75,191,0,191.00
06/06/2007,21:36,1518.75,1518.75,1518.75,1518.75,6,0,6.00
06/06/2007,21:39,1518.75,1519.00,1518.75,1519.00,38,0,38.00
06/06/2007,21:40,1518.75,1518.75,1518.75,1518.75,0,60,60.00
06/06/2007,21:41,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/06/2007,21:42,1519.00,1519.00,1519.00,1519.00,54,0,54.00
06/06/2007,21:43,1519.00,1519.00,1519.00,1519.00,3,0,3.00
06/06/2007,21:44,1519.00,1519.00,1519.00,1519.00,50,0,50.00
06/06/2007,21:45,1519.00,1519.00,1519.00,1519.00,25,0,25.00
06/06/2007,21:46,1519.00,1519.25,1519.00,1519.00,75,1,76.00
06/06/2007,21:47,1519.00,1519.25,1519.00,1519.25,4,1,5.00
06/06/2007,21:48,1519.00,1519.00,1519.00,1519.00,0,9,9.00
06/06/2007,21:49,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/06/2007,21:51,1519.00,1519.00,1519.00,1519.00,0,7,7.00
06/06/2007,21:52,1519.25,1519.25,1519.25,1519.25,50,0,50.00
06/06/2007,21:53,1519.25,1519.25,1519.25,1519.25,25,0,25.00
06/06/2007,21:54,1519.00,1519.00,1519.00,1519.00,0,4,4.00
06/06/2007,21:55,1519.00,1519.25,1519.00,1519.25,1,4,5.00
06/06/2007,21:57,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/06/2007,21:58,1519.25,1519.25,1519.25,1519.25,36,0,36.00
06/06/2007,22:00,1519.25,1519.25,1519.25,1519.25,21,0,21.00
06/06/2007,22:03,1519.25,1519.25,1519.00,1519.00,2,1,3.00
06/06/2007,22:04,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/06/2007,22:05,1519.25,1519.50,1519.25,1519.25,71,53,124.00
06/06/2007,22:06,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/06/2007,22:08,1519.25,1519.25,1519.25,1519.25,0,59,59.00
06/06/2007,22:09,1519.25,1519.50,1519.25,1519.25,6,53,59.00
06/06/2007,22:10,1519.25,1519.25,1519.25,1519.25,0,35,35.00
06/06/2007,22:11,1519.25,1519.25,1519.25,1519.25,0,60,60.00
06/06/2007,22:12,1519.25,1519.25,1519.00,1519.00,0,7,7.00
06/06/2007,22:13,1519.00,1519.00,1519.00,1519.00,0,206,206.00
06/06/2007,22:14,1519.00,1519.00,1519.00,1519.00,0,8,8.00
06/06/2007,22:15,1519.00,1519.00,1519.00,1519.00,0,27,27.00
06/06/2007,22:16,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/06/2007,22:17,1519.00,1519.25,1519.00,1519.25,2,1,3.00
06/06/2007,22:19,1519.25,1519.25,1519.00,1519.00,2,1,3.00
06/06/2007,22:20,1519.00,1519.00,1519.00,1519.00,0,4,4.00
06/06/2007,22:21,1519.00,1519.00,1519.00,1519.00,0,3,3.00
06/06/2007,22:22,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/06/2007,22:23,1519.00,1519.00,1519.00,1519.00,0,7,7.00
06/06/2007,22:24,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/06/2007,22:25,1519.00,1519.00,1519.00,1519.00,0,3,3.00
06/06/2007,22:27,1519.00,1519.25,1519.00,1519.25,6,6,12.00
06/06/2007,22:30,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/06/2007,22:32,1519.00,1519.25,1519.00,1519.25,54,4,58.00
06/06/2007,22:35,1519.25,1519.25,1519.25,1519.25,19,0,19.00
06/06/2007,22:36,1519.25,1519.25,1519.25,1519.25,21,0,21.00
06/06/2007,22:37,1519.50,1519.50,1519.50,1519.50,44,0,44.00
06/06/2007,22:38,1519.50,1519.50,1519.50,1519.50,4,0,4.00
06/06/2007,22:39,1519.50,1519.50,1519.25,1519.50,91,1,92.00
06/06/2007,22:40,1519.50,1519.75,1519.50,1519.75,286,0,286.00
06/06/2007,22:41,1519.75,1519.75,1519.50,1519.50,2,19,21.00
06/06/2007,22:42,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/06/2007,22:43,1519.75,1519.75,1519.50,1519.75,4,1,5.00
06/06/2007,22:44,1519.50,1519.75,1519.50,1519.75,132,1,133.00
06/06/2007,22:45,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/06/2007,22:46,1519.50,1519.50,1519.50,1519.50,0,2,2.00
06/06/2007,22:47,1519.75,1519.75,1519.50,1519.75,3,1,4.00
06/06/2007,22:48,1519.75,1519.75,1519.75,1519.75,5,0,5.00
06/06/2007,22:49,1519.50,1519.50,1519.50,1519.50,0,70,70.00
06/06/2007,22:50,1519.50,1519.50,1519.50,1519.50,0,3,3.00
06/06/2007,22:51,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/06/2007,22:53,1519.75,1519.75,1519.50,1519.50,5,4,9.00
06/06/2007,22:55,1519.75,1519.75,1519.75,1519.75,66,0,66.00
06/06/2007,22:56,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/06/2007,22:58,1519.75,1519.75,1519.50,1519.75,99,10,109.00
06/06/2007,22:59,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/06/2007,23:00,1519.50,1519.50,1519.50,1519.50,0,10,10.00
06/06/2007,23:01,1519.75,1519.75,1519.75,1519.75,452,0,452.00
06/06/2007,23:02,1519.75,1519.75,1519.50,1519.50,48,15,63.00
06/06/2007,23:03,1519.75,1520.00,1519.75,1520.00,180,0,180.00
06/06/2007,23:06,1520.00,1520.00,1520.00,1520.00,1,0,1.00
06/06/2007,23:07,1520.00,1520.00,1520.00,1520.00,81,0,81.00
06/06/2007,23:08,1520.25,1520.25,1520.00,1520.00,5,17,22.00
06/06/2007,23:09,1520.00,1520.00,1519.75,1519.75,0,54,54.00
06/06/2007,23:10,1519.75,1519.75,1519.75,1519.75,0,3,3.00
06/06/2007,23:11,1520.00,1520.00,1520.00,1520.00,15,0,15.00
06/06/2007,23:14,1520.00,1520.00,1520.00,1520.00,28,0,28.00
06/06/2007,23:15,1520.25,1520.25,1520.00,1520.00,5,10,15.00
06/06/2007,23:16,1520.00,1520.00,1520.00,1520.00,0,166,166.00
06/06/2007,23:17,1519.75,1519.75,1519.75,1519.75,0,1,1.00
06/06/2007,23:18,1519.75,1519.75,1519.75,1519.75,0,43,43.00
06/06/2007,23:19,1519.75,1520.00,1519.75,1520.00,47,43,90.00
06/06/2007,23:20,1520.00,1520.00,1520.00,1520.00,20,0,20.00
06/06/2007,23:21,1520.00,1520.00,1520.00,1520.00,21,0,21.00
06/06/2007,23:22,1520.00,1520.00,1520.00,1520.00,3,0,3.00
06/06/2007,23:23,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/06/2007,23:24,1520.00,1520.25,1520.00,1520.25,2,1,3.00
06/06/2007,23:25,1520.25,1520.25,1520.25,1520.25,3,0,3.00
06/06/2007,23:27,1520.00,1520.00,1520.00,1520.00,0,25,25.00
06/06/2007,23:28,1520.00,1520.00,1519.75,1520.00,8,11,19.00
06/06/2007,23:29,1520.00,1520.00,1520.00,1520.00,2,0,2.00
06/06/2007,23:31,1520.00,1520.00,1520.00,1520.00,2,0,2.00
06/06/2007,23:34,1520.25,1520.25,1520.00,1520.25,50,100,150.00
06/06/2007,23:35,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/06/2007,23:36,1520.25,1520.25,1520.25,1520.25,369,0,369.00
06/06/2007,23:37,1520.25,1520.50,1520.25,1520.50,102,0,102.00
06/06/2007,23:38,1520.50,1520.50,1520.25,1520.25,5,26,31.00
06/06/2007,23:39,1520.25,1520.25,1520.25,1520.25,0,18,18.00
06/06/2007,23:40,1520.25,1520.25,1520.00,1520.00,0,2,2.00
06/06/2007,23:41,1520.00,1520.00,1520.00,1520.00,0,142,142.00
06/06/2007,23:42,1519.75,1519.75,1519.75,1519.75,0,2,2.00
06/06/2007,23:44,1519.75,1520.00,1519.75,1520.00,60,2,62.00
06/06/2007,23:47,1520.00,1520.00,1520.00,1520.00,2,0,2.00
06/06/2007,23:48,1519.75,1519.75,1519.75,1519.75,0,25,25.00
06/06/2007,23:49,1520.00,1520.00,1520.00,1520.00,100,0,100.00
06/06/2007,23:50,1520.00,1520.00,1520.00,1520.00,55,0,55.00
06/06/2007,23:51,1520.00,1520.00,1520.00,1520.00,150,0,150.00
06/06/2007,23:54,1520.00,1520.00,1520.00,1520.00,5,0,5.00
06/06/2007,23:55,1520.25,1520.25,1520.25,1520.25,60,0,60.00
06/06/2007,23:56,1520.25,1520.25,1520.25,1520.25,14,0,14.00
06/06/2007,23:59,1520.25,1520.25,1520.25,1520.25,36,0,36.00
06/07/2007,00:00,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/07/2007,00:01,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/07/2007,00:02,1520.25,1520.25,1520.25,1520.25,49,0,49.00
06/07/2007,00:03,1520.25,1520.50,1520.25,1520.50,4,0,4.00
06/07/2007,00:04,1520.25,1520.25,1520.25,1520.25,0,8,8.00
06/07/2007,00:05,1520.25,1520.25,1520.25,1520.25,0,1,1.00
06/07/2007,00:06,1520.50,1520.50,1520.50,1520.50,2,0,2.00
06/07/2007,00:07,1520.25,1520.50,1520.25,1520.50,40,12,52.00
06/07/2007,00:08,1520.25,1520.25,1520.25,1520.25,0,10,10.00
06/07/2007,00:09,1520.50,1520.50,1520.25,1520.50,70,15,85.00
06/07/2007,00:10,1520.50,1520.50,1520.25,1520.25,60,5,65.00
06/07/2007,00:11,1520.25,1520.25,1520.25,1520.25,0,20,20.00
06/07/2007,00:12,1520.25,1520.25,1520.25,1520.25,0,2,2.00
06/07/2007,00:13,1520.25,1520.25,1520.25,1520.25,0,4,4.00
06/07/2007,00:14,1520.25,1520.25,1520.25,1520.25,0,1,1.00
06/07/2007,00:16,1520.25,1520.50,1520.25,1520.50,130,17,147.00
06/07/2007,00:17,1520.50,1520.50,1520.50,1520.50,70,0,70.00
06/07/2007,00:18,1520.50,1520.50,1520.50,1520.50,1,0,1.00
06/07/2007,00:20,1520.25,1520.50,1520.25,1520.50,2,10,12.00
06/07/2007,00:23,1520.50,1520.50,1520.50,1520.50,5,0,5.00
06/07/2007,00:24,1520.50,1520.50,1520.50,1520.50,5,0,5.00
06/07/2007,00:25,1520.50,1520.50,1520.50,1520.50,175,0,175.00
06/07/2007,00:26,1520.75,1520.75,1520.50,1520.50,67,1,68.00
06/07/2007,00:27,1520.50,1520.50,1520.50,1520.50,0,74,74.00
06/07/2007,00:28,1520.50,1520.75,1520.50,1520.75,33,85,118.00
06/07/2007,00:29,1520.25,1520.50,1520.25,1520.50,4,1,5.00
06/07/2007,00:30,1520.50,1520.50,1520.50,1520.50,13,0,13.00
06/07/2007,00:32,1520.75,1520.75,1520.50,1520.50,1,40,41.00
06/07/2007,00:33,1520.50,1520.50,1520.50,1520.50,0,109,109.00
06/07/2007,00:34,1520.50,1520.50,1520.50,1520.50,0,8,8.00
06/07/2007,00:35,1520.50,1520.50,1520.50,1520.50,0,10,10.00
06/07/2007,00:36,1520.50,1520.50,1520.50,1520.50,0,65,65.00
06/07/2007,00:39,1520.50,1520.50,1520.50,1520.50,0,1,1.00
06/07/2007,00:40,1520.75,1520.75,1520.75,1520.75,2,0,2.00
06/07/2007,00:43,1520.50,1520.50,1520.50,1520.50,0,125,125.00
06/07/2007,00:44,1520.50,1520.50,1520.50,1520.50,0,28,28.00
06/07/2007,00:45,1520.50,1520.50,1520.50,1520.50,0,26,26.00
06/07/2007,00:46,1520.50,1520.75,1520.50,1520.50,2,84,86.00
06/07/2007,00:47,1520.50,1520.50,1520.50,1520.50,0,11,11.00
06/07/2007,00:48,1520.50,1521.00,1520.50,1520.75,366,12,378.00
06/07/2007,00:50,1521.00,1521.00,1520.75,1520.75,4,35,39.00
06/07/2007,00:51,1520.75,1520.75,1520.75,1520.75,0,30,30.00
06/07/2007,00:52,1520.75,1520.75,1520.75,1520.75,0,71,71.00
06/07/2007,00:53,1520.75,1520.75,1520.75,1520.75,0,4,4.00
06/07/2007,00:54,1520.75,1520.75,1520.75,1520.75,0,3,3.00
06/07/2007,00:55,1520.75,1521.00,1520.75,1520.75,1,14,15.00
06/07/2007,00:56,1520.75,1521.00,1520.75,1520.75,1,27,28.00
06/07/2007,00:57,1520.75,1520.75,1520.75,1520.75,0,68,68.00
06/07/2007,00:58,1521.00,1521.00,1521.00,1521.00,1335,0,1335.00
06/07/2007,00:59,1521.00,1521.00,1520.75,1520.75,1,150,151.00
06/07/2007,01:00,1520.75,1521.00,1520.50,1521.00,2,15,17.00
06/07/2007,01:01,1520.75,1521.25,1520.75,1521.25,335,4,339.00
06/07/2007,01:02,1521.25,1522.25,1521.25,1522.25,2145,55,2200.00
06/07/2007,01:03,1522.25,1522.50,1522.00,1522.00,213,279,492.00
06/07/2007,01:04,1521.75,1522.00,1521.75,1522.00,157,32,189.00
06/07/2007,01:05,1521.75,1522.00,1521.50,1521.75,218,280,498.00
06/07/2007,01:06,1521.75,1521.75,1521.50,1521.50,257,299,556.00
06/07/2007,01:07,1521.50,1521.50,1521.50,1521.50,0,74,74.00
06/07/2007,01:08,1521.50,1521.50,1521.50,1521.50,0,2,2.00
06/07/2007,01:09,1521.50,1521.50,1521.25,1521.50,85,92,177.00
06/07/2007,01:10,1521.25,1521.50,1521.25,1521.50,117,6,123.00
06/07/2007,01:11,1521.50,1521.50,1521.00,1521.00,1,143,144.00
06/07/2007,01:12,1521.00,1521.25,1521.00,1521.25,64,2,66.00
06/07/2007,01:13,1521.25,1521.25,1521.25,1521.25,3,0,3.00
06/07/2007,01:14,1521.00,1521.25,1521.00,1521.25,31,304,335.00
06/07/2007,01:15,1521.25,1521.25,1521.25,1521.25,3,0,3.00
06/07/2007,01:16,1521.25,1521.25,1521.00,1521.00,1,22,23.00
06/07/2007,01:18,1521.00,1521.00,1521.00,1521.00,0,150,150.00
06/07/2007,01:19,1521.00,1521.25,1521.00,1521.25,10,1,11.00
06/07/2007,01:20,1521.00,1521.25,1521.00,1521.00,82,297,379.00
06/07/2007,01:21,1521.00,1521.25,1521.00,1521.25,340,142,482.00
06/07/2007,01:22,1521.50,1522.00,1521.50,1521.50,455,135,590.00
06/07/2007,01:23,1521.75,1522.50,1521.75,1522.50,643,0,643.00
06/07/2007,01:24,1522.25,1522.50,1522.25,1522.25,749,45,794.00
06/07/2007,01:25,1522.25,1522.25,1521.75,1522.00,2,164,166.00
06/07/2007,01:26,1521.75,1522.00,1521.75,1521.75,1,24,25.00
06/07/2007,01:27,1521.75,1521.75,1521.75,1521.75,0,111,111.00
06/07/2007,01:28,1521.75,1521.75,1521.75,1521.75,0,20,20.00
06/07/2007,01:29,1521.75,1521.75,1521.50,1521.50,0,65,65.00
06/07/2007,01:30,1521.50,1521.75,1521.50,1521.50,7,39,46.00
06/07/2007,01:31,1521.50,1521.75,1521.50,1521.75,37,4,41.00
06/07/2007,01:32,1521.75,1522.00,1521.75,1522.00,50,0,50.00
06/07/2007,01:33,1522.00,1522.00,1521.50,1521.50,66,201,267.00
06/07/2007,01:34,1521.75,1521.75,1521.75,1521.75,21,0,21.00
06/07/2007,01:35,1522.00,1522.00,1522.00,1522.00,79,0,79.00
06/07/2007,01:36,1521.75,1522.00,1521.75,1522.00,200,10,210.00
06/07/2007,01:37,1521.75,1521.75,1521.50,1521.75,133,103,236.00
06/07/2007,01:38,1521.50,1521.75,1521.50,1521.75,75,1,76.00
06/07/2007,01:39,1522.00,1522.00,1522.00,1522.00,15,0,15.00
06/07/2007,01:40,1522.00,1522.25,1522.00,1522.25,273,0,273.00
06/07/2007,01:41,1522.25,1522.50,1522.25,1522.25,16,95,111.00
06/07/2007,01:42,1522.50,1522.75,1522.25,1522.50,126,232,358.00
06/07/2007,01:43,1522.50,1522.50,1522.25,1522.50,46,1,47.00
06/07/2007,01:44,1522.25,1522.75,1522.25,1522.75,256,1,257.00
06/07/2007,01:45,1522.75,1522.75,1522.50,1522.75,111,249,360.00
06/07/2007,01:46,1522.75,1522.75,1522.50,1522.50,42,1,43.00
06/07/2007,01:47,1522.50,1522.50,1522.50,1522.50,0,2,2.00
06/07/2007,01:48,1522.50,1522.50,1522.25,1522.50,171,203,374.00
06/07/2007,01:49,1522.50,1522.75,1522.50,1522.75,151,0,151.00
06/07/2007,01:50,1522.50,1522.75,1522.50,1522.50,1,11,12.00
06/07/2007,01:51,1522.50,1522.75,1522.50,1522.75,101,50,151.00
06/07/2007,01:52,1522.75,1522.75,1522.50,1522.50,72,202,274.00
06/07/2007,01:53,1522.50,1522.75,1522.50,1522.75,20,2,22.00
06/07/2007,01:54,1522.50,1522.50,1522.50,1522.50,0,13,13.00
06/07/2007,01:55,1522.50,1522.50,1522.50,1522.50,0,40,40.00
06/07/2007,01:56,1522.50,1523.00,1522.50,1522.75,134,185,319.00
06/07/2007,01:57,1522.75,1523.00,1522.50,1522.75,250,4,254.00
06/07/2007,01:58,1522.75,1523.00,1522.75,1523.00,206,127,333.00
06/07/2007,01:59,1523.25,1523.25,1523.00,1523.00,36,221,257.00
06/07/2007,02:00,1523.00,1523.25,1523.00,1523.00,2,30,32.00
06/07/2007,02:01,1523.25,1523.25,1523.00,1523.00,23,547,570.00
06/07/2007,02:02,1523.25,1523.25,1523.00,1523.25,479,12,491.00
06/07/2007,02:03,1523.25,1523.25,1523.00,1523.00,197,6,203.00
06/07/2007,02:04,1523.25,1523.50,1523.00,1523.25,605,17,622.00
06/07/2007,02:05,1523.25,1523.25,1523.25,1523.25,0,180,180.00
06/07/2007,02:06,1523.25,1523.50,1523.25,1523.50,612,8,620.00
06/07/2007,02:07,1523.50,1523.75,1523.50,1523.50,206,12,218.00
06/07/2007,02:08,1523.75,1523.75,1523.50,1523.50,7,707,714.00
06/07/2007,02:09,1523.25,1523.25,1522.75,1523.00,26,379,405.00
06/07/2007,02:10,1523.00,1523.00,1523.00,1523.00,79,0,79.00
06/07/2007,02:11,1522.75,1523.00,1522.25,1522.50,87,618,705.00
06/07/2007,02:12,1522.75,1522.75,1522.50,1522.75,144,41,185.00
06/07/2007,02:13,1522.75,1523.00,1522.75,1523.00,161,0,161.00
06/07/2007,02:14,1523.00,1523.00,1523.00,1523.00,186,0,186.00
06/07/2007,02:15,1523.00,1523.00,1523.00,1523.00,108,0,108.00
06/07/2007,02:16,1523.25,1523.25,1522.75,1522.75,5,51,56.00
06/07/2007,02:17,1522.75,1523.00,1522.75,1522.75,401,469,870.00
06/07/2007,02:18,1522.75,1522.75,1522.50,1522.75,238,271,509.00
06/07/2007,02:19,1522.75,1523.25,1522.75,1523.25,442,30,472.00
06/07/2007,02:20,1523.50,1523.50,1523.25,1523.50,156,6,162.00
06/07/2007,02:21,1523.50,1523.75,1523.25,1523.50,460,16,476.00
06/07/2007,02:22,1523.50,1523.50,1523.25,1523.25,100,240,340.00
06/07/2007,02:23,1523.25,1523.25,1523.00,1523.25,72,177,249.00
06/07/2007,02:24,1523.25,1523.50,1523.00,1523.25,136,107,243.00
06/07/2007,02:25,1523.25,1523.25,1523.00,1523.00,0,233,233.00
06/07/2007,02:26,1523.00,1523.25,1523.00,1523.00,5,219,224.00
06/07/2007,02:27,1523.00,1523.00,1523.00,1523.00,0,29,29.00
06/07/2007,02:28,1523.00,1523.00,1521.75,1521.75,4,1003,1007.00
06/07/2007,02:29,1521.75,1522.00,1521.50,1522.00,16,171,187.00
06/07/2007,02:30,1521.75,1522.00,1521.50,1521.75,101,461,562.00
06/07/2007,02:31,1521.75,1522.00,1521.50,1522.00,133,89,222.00
06/07/2007,02:32,1522.00,1522.75,1522.00,1522.75,303,6,309.00
06/07/2007,02:33,1522.75,1523.00,1522.75,1522.75,95,5,100.00
06/07/2007,02:34,1522.75,1523.00,1522.75,1523.00,64,10,74.00
06/07/2007,02:35,1523.00,1523.00,1523.00,1523.00,14,0,14.00
06/07/2007,02:36,1523.00,1523.00,1522.50,1522.50,142,127,269.00
06/07/2007,02:37,1522.50,1522.50,1522.50,1522.50,0,363,363.00
06/07/2007,02:38,1522.50,1522.50,1522.00,1522.00,0,117,117.00
06/07/2007,02:39,1522.00,1522.00,1521.25,1521.50,120,457,577.00
06/07/2007,02:40,1521.50,1521.50,1521.25,1521.25,11,372,383.00
06/07/2007,02:41,1521.25,1521.75,1521.25,1521.50,93,109,202.00
06/07/2007,02:42,1521.25,1521.50,1521.25,1521.25,1,64,65.00
06/07/2007,02:43,1521.00,1521.00,1520.75,1520.75,64,121,185.00
06/07/2007,02:44,1520.75,1520.75,1520.50,1520.75,162,241,403.00
06/07/2007,02:45,1520.75,1521.25,1520.75,1521.00,529,5,534.00
06/07/2007,02:46,1521.00,1521.25,1520.75,1520.75,126,225,351.00
06/07/2007,02:47,1521.00,1521.75,1521.00,1521.00,346,176,522.00
06/07/2007,02:48,1521.00,1521.00,1520.25,1520.50,85,735,820.00
06/07/2007,02:49,1520.50,1520.75,1520.25,1520.50,123,130,253.00
06/07/2007,02:50,1520.25,1520.25,1520.00,1520.25,60,184,244.00
06/07/2007,02:51,1520.25,1520.50,1520.00,1520.00,61,436,497.00
06/07/2007,02:52,1520.00,1520.00,1519.50,1519.50,100,375,475.00
06/07/2007,02:53,1519.75,1519.75,1519.50,1519.50,103,317,420.00
06/07/2007,02:54,1519.75,1520.25,1519.75,1520.25,236,0,236.00
06/07/2007,02:55,1520.25,1520.50,1520.25,1520.50,308,1,309.00
06/07/2007,02:56,1520.50,1520.50,1520.00,1520.25,48,97,145.00
06/07/2007,02:57,1520.25,1521.00,1520.25,1521.00,155,0,155.00
06/07/2007,02:58,1521.00,1521.25,1521.00,1521.00,4,276,280.00
06/07/2007,02:59,1521.25,1521.25,1520.75,1521.00,48,39,87.00
06/07/2007,03:00,1521.00,1521.00,1520.50,1520.75,97,127,224.00
06/07/2007,03:01,1520.75,1521.00,1520.75,1520.75,13,117,130.00
06/07/2007,03:02,1520.75,1521.00,1520.75,1521.00,63,5,68.00
06/07/2007,03:03,1521.00,1521.50,1521.00,1521.50,193,109,302.00
06/07/2007,03:04,1521.50,1521.75,1521.25,1521.25,442,90,532.00
06/07/2007,03:05,1521.50,1521.75,1521.25,1521.50,41,26,67.00
06/07/2007,03:06,1521.50,1521.50,1521.25,1521.50,22,77,99.00
06/07/2007,03:07,1521.50,1521.50,1521.25,1521.25,128,28,156.00
06/07/2007,03:08,1521.50,1521.50,1521.50,1521.50,4,0,4.00
06/07/2007,03:09,1521.25,1521.25,1521.00,1521.25,1,31,32.00
06/07/2007,03:10,1521.25,1521.25,1520.75,1520.75,78,251,329.00
06/07/2007,03:11,1520.75,1521.00,1520.75,1521.00,85,6,91.00
06/07/2007,03:12,1520.75,1520.75,1520.25,1520.25,5,218,223.00
06/07/2007,03:13,1520.50,1520.75,1520.25,1520.75,182,9,191.00
06/07/2007,03:14,1520.75,1521.00,1520.50,1521.00,126,1,127.00
06/07/2007,03:15,1521.00,1521.00,1520.50,1520.50,3,97,100.00
06/07/2007,03:16,1520.50,1520.50,1520.50,1520.50,0,109,109.00
06/07/2007,03:17,1520.50,1520.50,1520.50,1520.50,0,153,153.00
06/07/2007,03:18,1520.50,1520.75,1520.00,1520.25,14,167,181.00
06/07/2007,03:19,1520.25,1520.25,1519.75,1520.00,120,333,453.00
06/07/2007,03:20,1520.00,1520.00,1519.75,1520.00,199,124,323.00
06/07/2007,03:21,1520.25,1520.50,1520.00,1520.25,73,29,102.00
06/07/2007,03:22,1520.25,1520.50,1520.25,1520.25,1,59,60.00
06/07/2007,03:23,1520.25,1521.00,1520.25,1521.00,230,49,279.00
06/07/2007,03:24,1521.00,1521.00,1520.75,1520.75,161,130,291.00
06/07/2007,03:25,1520.75,1521.00,1520.75,1521.00,43,1,44.00
06/07/2007,03:26,1521.00,1521.00,1520.75,1521.00,73,26,99.00
06/07/2007,03:27,1521.00,1521.50,1521.00,1521.25,115,88,203.00
06/07/2007,03:28,1521.00,1521.00,1520.50,1520.75,137,50,187.00
06/07/2007,03:29,1521.00,1521.25,1520.75,1521.25,162,66,228.00
06/07/2007,03:30,1521.00,1521.00,1520.75,1521.00,1,63,64.00
06/07/2007,03:31,1521.00,1521.00,1521.00,1521.00,128,0,128.00
06/07/2007,03:32,1521.25,1521.75,1521.25,1521.50,220,36,256.00
06/07/2007,03:33,1521.50,1521.50,1521.50,1521.50,0,30,30.00
06/07/2007,03:34,1521.50,1522.25,1521.25,1522.00,297,115,412.00
06/07/2007,03:35,1521.75,1521.75,1521.75,1521.75,0,29,29.00
06/07/2007,03:36,1521.50,1521.50,1521.25,1521.50,129,27,156.00
06/07/2007,03:37,1521.25,1521.50,1521.25,1521.25,3,4,7.00
06/07/2007,03:38,1521.50,1521.50,1521.50,1521.50,41,0,41.00
06/07/2007,03:39,1521.50,1521.50,1521.00,1521.25,2,72,74.00
06/07/2007,03:40,1521.25,1521.25,1521.00,1521.25,90,8,98.00
06/07/2007,03:41,1521.25,1521.50,1521.25,1521.50,6,0,6.00
06/07/2007,03:42,1521.25,1521.75,1521.25,1521.50,96,30,126.00
06/07/2007,03:44,1521.50,1521.75,1521.50,1521.75,9,1,10.00
06/07/2007,03:45,1521.75,1521.75,1521.75,1521.75,45,0,45.00
06/07/2007,03:46,1521.75,1522.50,1521.75,1522.25,490,77,567.00
06/07/2007,03:47,1522.25,1522.75,1522.25,1522.75,372,123,495.00
06/07/2007,03:48,1522.75,1522.75,1522.50,1522.50,146,43,189.00
06/07/2007,03:49,1522.50,1522.75,1522.50,1522.50,205,197,402.00
06/07/2007,03:50,1522.25,1522.75,1522.25,1522.50,107,3,110.00
06/07/2007,03:51,1522.50,1522.50,1522.25,1522.50,68,58,126.00
06/07/2007,03:52,1522.50,1522.50,1522.50,1522.50,67,0,67.00
06/07/2007,03:53,1522.50,1522.75,1522.50,1522.75,136,0,136.00
06/07/2007,03:54,1522.50,1522.75,1522.50,1522.75,179,72,251.00
06/07/2007,03:55,1522.75,1522.75,1522.00,1522.25,83,484,567.00
06/07/2007,03:56,1522.25,1522.25,1522.00,1522.25,153,11,164.00
06/07/2007,03:57,1522.25,1522.25,1522.25,1522.25,1,0,1.00
06/07/2007,03:58,1522.25,1522.75,1522.25,1522.50,458,23,481.00
06/07/2007,03:59,1522.50,1522.50,1522.25,1522.50,100,15,115.00
06/07/2007,04:00,1522.50,1522.50,1522.00,1522.00,6,258,264.00
06/07/2007,04:01,1522.25,1522.25,1521.25,1521.50,78,591,669.00
06/07/2007,04:02,1521.25,1521.25,1520.50,1521.00,122,732,854.00
06/07/2007,04:03,1521.00,1521.25,1521.00,1521.00,63,333,396.00
06/07/2007,04:04,1521.00,1521.00,1520.75,1521.00,2,92,94.00
06/07/2007,04:05,1521.00,1521.00,1520.75,1520.75,2,191,193.00
06/07/2007,04:06,1520.75,1521.25,1520.75,1521.25,134,125,259.00
06/07/2007,04:07,1521.25,1521.25,1521.00,1521.00,33,15,48.00
06/07/2007,04:08,1521.00,1521.25,1521.00,1521.25,8,1,9.00
06/07/2007,04:09,1521.00,1521.50,1520.75,1521.50,132,55,187.00
06/07/2007,04:10,1521.25,1521.50,1521.25,1521.50,1,5,6.00
06/07/2007,04:11,1521.25,1521.50,1521.25,1521.50,104,2,106.00
06/07/2007,04:12,1521.75,1521.75,1521.50,1521.50,12,122,134.00
06/07/2007,04:13,1521.25,1521.50,1521.25,1521.50,6,34,40.00
06/07/2007,04:14,1521.50,1521.50,1521.00,1521.00,5,188,193.00
06/07/2007,04:15,1521.00,1521.00,1521.00,1521.00,0,401,401.00
06/07/2007,04:16,1521.00,1521.00,1520.75,1520.75,147,52,199.00
06/07/2007,04:17,1520.75,1520.75,1520.75,1520.75,0,1,1.00
06/07/2007,04:18,1521.00,1521.25,1520.75,1521.25,367,1,368.00
06/07/2007,04:19,1521.25,1521.25,1521.00,1521.00,100,55,155.00
06/07/2007,04:20,1521.25,1521.25,1521.00,1521.00,112,5,117.00
06/07/2007,04:21,1521.00,1521.25,1521.00,1521.25,102,5,107.00
06/07/2007,04:22,1521.25,1521.25,1521.25,1521.25,111,0,111.00
06/07/2007,04:23,1521.25,1521.50,1521.25,1521.50,88,0,88.00
06/07/2007,04:24,1521.25,1521.25,1521.25,1521.25,0,115,115.00
06/07/2007,04:25,1521.00,1521.25,1520.75,1521.00,7,45,52.00
06/07/2007,04:26,1521.00,1521.00,1521.00,1521.00,20,0,20.00
06/07/2007,04:27,1521.00,1521.00,1521.00,1521.00,7,0,7.00
06/07/2007,04:28,1521.00,1521.00,1521.00,1521.00,36,0,36.00
06/07/2007,04:29,1521.00,1521.25,1521.00,1521.25,75,0,75.00
06/07/2007,04:30,1521.25,1521.25,1521.25,1521.25,62,0,62.00
06/07/2007,04:31,1521.25,1521.25,1521.00,1521.25,63,54,117.00
06/07/2007,04:32,1521.25,1521.50,1521.25,1521.50,217,0,217.00
06/07/2007,04:33,1521.50,1521.50,1521.25,1521.25,7,2,9.00
06/07/2007,04:34,1521.50,1521.50,1521.50,1521.50,23,0,23.00
06/07/2007,04:35,1521.50,1521.50,1521.25,1521.25,229,211,440.00
06/07/2007,04:36,1521.50,1521.75,1521.50,1521.75,242,0,242.00
06/07/2007,04:37,1521.50,1521.75,1521.50,1521.75,50,2,52.00
06/07/2007,04:38,1521.50,1521.50,1521.50,1521.50,0,110,110.00
06/07/2007,04:39,1521.50,1521.50,1521.00,1521.25,2,96,98.00
06/07/2007,04:40,1521.25,1521.50,1521.25,1521.25,62,91,153.00
06/07/2007,04:41,1521.50,1521.75,1521.50,1521.50,147,2,149.00
06/07/2007,04:42,1521.50,1521.50,1521.50,1521.50,0,66,66.00
06/07/2007,04:43,1521.50,1521.50,1521.50,1521.50,0,1,1.00
06/07/2007,04:44,1521.50,1521.50,1521.50,1521.50,0,15,15.00
06/07/2007,04:45,1521.50,1521.50,1521.50,1521.50,0,40,40.00
06/07/2007,04:46,1521.50,1521.75,1521.50,1521.50,1,45,46.00
06/07/2007,04:47,1521.50,1521.50,1521.50,1521.50,0,155,155.00
06/07/2007,04:48,1521.50,1521.50,1521.25,1521.25,0,105,105.00
06/07/2007,04:49,1521.25,1521.50,1521.25,1521.25,2,64,66.00
06/07/2007,04:50,1521.25,1521.25,1521.00,1521.00,0,83,83.00
06/07/2007,04:51,1521.00,1521.00,1520.00,1520.25,81,770,851.00
06/07/2007,04:52,1520.25,1520.25,1520.00,1520.25,97,132,229.00
06/07/2007,04:53,1520.25,1520.25,1520.00,1520.00,55,160,215.00
06/07/2007,04:54,1520.25,1520.25,1520.25,1520.25,111,0,111.00
06/07/2007,04:55,1520.00,1520.00,1519.25,1519.50,55,475,530.00
06/07/2007,04:56,1519.50,1519.75,1519.50,1519.75,78,0,78.00
06/07/2007,04:57,1519.75,1519.75,1519.75,1519.75,88,0,88.00
06/07/2007,04:58,1519.75,1519.75,1519.50,1519.75,180,257,437.00
06/07/2007,04:59,1519.75,1519.75,1519.75,1519.75,42,0,42.00
06/07/2007,05:00,1519.75,1520.00,1519.50,1519.50,270,224,494.00
06/07/2007,05:01,1519.50,1520.00,1519.50,1520.00,151,2,153.00
06/07/2007,05:02,1520.00,1520.00,1519.50,1519.75,85,114,199.00
06/07/2007,05:03,1519.75,1519.75,1519.75,1519.75,585,0,585.00
06/07/2007,05:04,1519.75,1519.75,1519.00,1519.25,151,581,732.00
06/07/2007,05:05,1519.25,1519.50,1519.25,1519.50,152,0,152.00
06/07/2007,05:06,1519.50,1519.50,1519.25,1519.50,3,1,4.00
06/07/2007,05:07,1519.50,1519.75,1519.25,1519.75,108,1,109.00
06/07/2007,05:08,1519.75,1519.75,1519.50,1519.50,19,302,321.00
06/07/2007,05:09,1519.50,1519.50,1519.25,1519.25,1,315,316.00
06/07/2007,05:10,1519.25,1519.50,1519.25,1519.50,104,54,158.00
06/07/2007,05:11,1519.25,1519.50,1519.25,1519.25,104,341,445.00
06/07/2007,05:12,1519.25,1519.25,1519.00,1519.25,515,298,813.00
06/07/2007,05:13,1519.00,1519.50,1519.00,1519.50,235,301,536.00
06/07/2007,05:14,1519.50,1519.50,1519.00,1519.25,8,594,602.00
06/07/2007,05:15,1519.25,1519.25,1519.25,1519.25,305,0,305.00
06/07/2007,05:16,1519.25,1519.25,1519.25,1519.25,20,0,20.00
06/07/2007,05:17,1519.25,1519.25,1519.00,1519.00,144,278,422.00
06/07/2007,05:18,1519.00,1519.00,1518.25,1518.25,598,745,1343.00
06/07/2007,05:19,1518.25,1518.50,1518.25,1518.50,241,54,295.00
06/07/2007,05:20,1518.50,1519.00,1518.50,1518.75,339,319,658.00
06/07/2007,05:21,1519.00,1519.00,1519.00,1519.00,14,0,14.00
06/07/2007,05:22,1518.75,1519.00,1518.75,1518.75,201,23,224.00
06/07/2007,05:23,1518.75,1519.00,1518.75,1519.00,1,34,35.00
06/07/2007,05:24,1518.75,1519.25,1518.75,1519.25,232,76,308.00
06/07/2007,05:25,1519.25,1519.25,1519.00,1519.00,22,56,78.00
06/07/2007,05:26,1519.00,1519.00,1518.75,1518.75,0,209,209.00
06/07/2007,05:27,1518.50,1518.75,1518.50,1518.50,184,307,491.00
06/07/2007,05:28,1518.50,1518.75,1518.50,1518.50,24,13,37.00
06/07/2007,05:29,1518.50,1518.50,1518.00,1518.25,15,229,244.00
06/07/2007,05:30,1518.25,1518.50,1518.00,1518.00,115,833,948.00
06/07/2007,05:31,1518.25,1518.25,1517.50,1517.75,89,375,464.00
06/07/2007,05:32,1517.75,1518.50,1517.50,1518.50,466,557,1023.00
06/07/2007,05:33,1518.25,1518.75,1518.25,1518.75,258,293,551.00
06/07/2007,05:34,1518.75,1519.25,1518.75,1519.00,556,502,1058.00
06/07/2007,05:35,1519.00,1519.00,1518.75,1518.75,142,181,323.00
06/07/2007,05:36,1518.75,1518.75,1518.75,1518.75,0,132,132.00
06/07/2007,05:37,1518.75,1519.25,1518.75,1519.00,209,28,237.00
06/07/2007,05:38,1519.00,1519.25,1518.75,1519.00,44,55,99.00
06/07/2007,05:39,1519.25,1519.25,1519.00,1519.25,178,30,208.00
06/07/2007,05:40,1519.50,1519.75,1519.50,1519.50,140,1,141.00
06/07/2007,05:41,1519.50,1519.75,1519.50,1519.75,1,7,8.00
06/07/2007,05:42,1519.75,1519.75,1519.50,1519.50,3,117,120.00
06/07/2007,05:44,1519.25,1520.00,1519.25,1520.00,952,214,1166.00
06/07/2007,05:45,1520.00,1520.25,1520.00,1520.25,162,16,178.00
06/07/2007,05:46,1520.25,1520.25,1520.00,1520.25,265,2,267.00
06/07/2007,05:47,1520.25,1520.50,1520.00,1520.50,115,6,121.00
06/07/2007,05:48,1520.25,1520.50,1520.25,1520.50,165,116,281.00
06/07/2007,05:49,1520.50,1520.75,1520.50,1520.50,52,86,138.00
06/07/2007,05:50,1520.75,1520.75,1520.25,1520.25,12,81,93.00
06/07/2007,05:51,1520.25,1520.50,1520.25,1520.50,51,104,155.00
06/07/2007,05:52,1520.25,1520.25,1520.00,1520.00,20,39,59.00
06/07/2007,05:53,1520.00,1520.25,1520.00,1520.25,20,17,37.00
06/07/2007,05:54,1520.00,1520.00,1519.75,1519.75,54,415,469.00
06/07/2007,05:55,1519.50,1519.75,1519.50,1519.75,154,20,174.00
06/07/2007,05:56,1520.00,1520.00,1519.75,1520.00,126,5,131.00
06/07/2007,05:57,1520.00,1520.00,1519.75,1519.75,61,127,188.00
06/07/2007,05:58,1519.75,1519.75,1519.50,1519.50,0,197,197.00
06/07/2007,05:59,1519.50,1519.75,1519.50,1519.75,41,6,47.00
06/07/2007,06:00,1519.50,1519.75,1519.50,1519.75,45,6,51.00
06/07/2007,06:01,1519.75,1520.50,1519.75,1520.00,633,98,731.00
06/07/2007,06:02,1520.00,1520.00,1519.50,1519.75,150,180,330.00
06/07/2007,06:03,1519.75,1519.75,1519.50,1519.75,105,77,182.00
06/07/2007,06:04,1519.75,1519.75,1519.50,1519.50,133,155,288.00
06/07/2007,06:05,1519.50,1519.75,1519.50,1519.50,1,171,172.00
06/07/2007,06:06,1519.50,1520.00,1519.50,1519.75,80,113,193.00
06/07/2007,06:07,1519.50,1519.50,1518.75,1519.00,128,711,839.00
06/07/2007,06:08,1518.75,1519.25,1518.50,1519.00,383,472,855.00
06/07/2007,06:09,1519.00,1519.50,1519.00,1519.50,171,0,171.00
06/07/2007,06:10,1519.50,1519.50,1518.75,1518.75,147,222,369.00
06/07/2007,06:11,1518.75,1518.75,1518.00,1518.75,490,647,1137.00
06/07/2007,06:12,1518.75,1518.75,1518.50,1518.50,295,32,327.00
06/07/2007,06:13,1518.75,1519.00,1518.75,1518.75,119,76,195.00
06/07/2007,06:14,1519.00,1519.00,1519.00,1519.00,232,0,232.00
06/07/2007,06:15,1519.00,1519.25,1519.00,1519.25,320,0,320.00
06/07/2007,06:16,1519.25,1519.25,1519.00,1519.00,66,201,267.00
06/07/2007,06:17,1519.00,1519.00,1518.50,1518.50,5,390,395.00
06/07/2007,06:18,1518.75,1518.75,1518.75,1518.75,129,0,129.00
06/07/2007,06:19,1518.50,1518.75,1518.50,1518.75,1,2,3.00
06/07/2007,06:20,1518.75,1518.75,1518.75,1518.75,20,0,20.00
06/07/2007,06:21,1518.75,1518.75,1518.75,1518.75,61,0,61.00
06/07/2007,06:22,1518.75,1518.75,1518.50,1518.75,6,4,10.00
06/07/2007,06:23,1518.75,1519.00,1518.75,1518.75,166,2,168.00
06/07/2007,06:24,1519.00,1519.00,1518.75,1518.75,10,1,11.00
06/07/2007,06:25,1519.00,1519.00,1518.75,1519.00,90,1,91.00
06/07/2007,06:26,1519.00,1519.00,1519.00,1519.00,201,0,201.00
06/07/2007,06:27,1518.75,1518.75,1518.75,1518.75,0,337,337.00
06/07/2007,06:28,1518.75,1518.75,1518.50,1518.50,0,626,626.00
06/07/2007,06:29,1518.25,1518.25,1518.00,1518.00,252,259,511.00
06/07/2007,06:30,1518.25,1518.25,1518.25,1518.25,4,0,4.00
06/07/2007,06:31,1518.00,1518.00,1517.50,1517.50,225,540,765.00
06/07/2007,06:32,1517.50,1517.75,1517.25,1517.50,391,923,1314.00
06/07/2007,06:33,1517.50,1518.00,1517.50,1518.00,400,0,400.00
06/07/2007,06:34,1518.00,1518.75,1518.00,1518.50,665,236,901.00
06/07/2007,06:35,1518.50,1518.75,1518.25,1518.50,51,335,386.00
06/07/2007,06:36,1518.75,1518.75,1518.25,1518.25,23,138,161.00
06/07/2007,06:37,1518.25,1518.25,1518.00,1518.25,3,81,84.00
06/07/2007,06:38,1518.25,1518.25,1518.00,1518.25,112,10,122.00
06/07/2007,06:39,1518.50,1518.50,1518.50,1518.50,162,0,162.00
06/07/2007,06:40,1518.50,1518.75,1518.50,1518.50,21,8,29.00
06/07/2007,06:41,1518.50,1518.50,1518.50,1518.50,0,7,7.00
06/07/2007,06:42,1518.50,1519.00,1518.50,1519.00,239,8,247.00
06/07/2007,06:43,1518.75,1519.00,1518.25,1518.25,132,811,943.00
06/07/2007,06:44,1518.50,1518.50,1518.25,1518.25,52,34,86.00
06/07/2007,06:45,1518.25,1518.25,1518.00,1518.25,62,191,253.00
06/07/2007,06:46,1518.00,1518.25,1517.00,1517.00,181,1985,2166.00
06/07/2007,06:47,1517.00,1517.75,1516.50,1516.75,974,1164,2138.00
06/07/2007,06:48,1516.50,1516.75,1516.25,1516.25,300,1182,1482.00
06/07/2007,06:49,1516.25,1516.50,1516.00,1516.25,162,333,495.00
06/07/2007,06:50,1516.25,1516.50,1516.00,1516.50,515,244,759.00
06/07/2007,06:51,1516.50,1517.00,1516.50,1516.75,231,310,541.00
06/07/2007,06:52,1516.75,1516.75,1516.00,1516.25,290,484,774.00
06/07/2007,06:53,1516.50,1516.50,1515.50,1515.75,441,999,1440.00
06/07/2007,06:54,1515.75,1516.00,1515.25,1515.75,617,1199,1816.00
06/07/2007,06:55,1515.75,1516.25,1515.75,1516.00,557,81,638.00
06/07/2007,06:56,1516.00,1516.75,1516.00,1516.25,643,171,814.00
06/07/2007,06:57,1516.25,1517.00,1516.25,1516.75,852,103,955.00
06/07/2007,06:58,1516.75,1517.00,1516.50,1516.50,516,292,808.00
06/07/2007,06:59,1516.75,1516.75,1515.75,1516.00,294,862,1156.00
06/07/2007,07:00,1516.00,1516.00,1515.00,1515.50,872,1484,2356.00
06/07/2007,07:01,1515.50,1515.50,1514.00,1514.75,942,1663,2605.00
06/07/2007,07:02,1514.75,1515.25,1514.75,1514.75,478,777,1255.00
06/07/2007,07:03,1514.75,1515.00,1514.50,1514.75,342,861,1203.00
06/07/2007,07:04,1514.50,1515.00,1514.50,1514.75,280,564,844.00
06/07/2007,07:05,1515.00,1515.25,1514.75,1514.75,248,517,765.00
06/07/2007,07:06,1514.75,1515.00,1514.25,1514.25,411,1015,1426.00
06/07/2007,07:07,1514.25,1514.75,1514.00,1514.50,572,551,1123.00
06/07/2007,07:08,1514.75,1515.50,1514.75,1515.25,880,109,989.00
06/07/2007,07:09,1515.25,1515.50,1514.75,1515.00,252,527,779.00
06/07/2007,07:10,1515.00,1515.00,1514.00,1514.00,232,887,1119.00
06/07/2007,07:11,1514.00,1514.25,1513.50,1514.00,1212,1918,3130.00
06/07/2007,07:12,1514.00,1514.25,1513.25,1513.25,761,685,1446.00
06/07/2007,07:13,1513.25,1514.00,1513.25,1513.75,1875,445,2320.00
06/07/2007,07:14,1513.75,1513.75,1513.50,1513.50,141,475,616.00
06/07/2007,07:15,1513.25,1513.25,1512.50,1512.50,1069,3223,4292.00
06/07/2007,07:16,1512.50,1513.50,1512.50,1513.25,1358,1809,3167.00
06/07/2007,07:17,1513.25,1513.25,1512.50,1513.00,597,1255,1852.00
06/07/2007,07:18,1513.00,1513.50,1512.75,1513.25,945,708,1653.00
06/07/2007,07:19,1513.25,1514.00,1513.25,1513.25,1062,631,1693.00
06/07/2007,07:20,1513.25,1514.00,1513.00,1514.00,752,164,916.00
06/07/2007,07:21,1514.00,1514.25,1513.75,1513.75,353,1381,1734.00
06/07/2007,07:22,1513.75,1513.75,1512.25,1512.25,307,2444,2751.00
06/07/2007,07:23,1512.25,1513.50,1512.25,1513.50,1273,507,1780.00
06/07/2007,07:24,1513.50,1513.50,1513.25,1513.50,322,104,426.00
06/07/2007,07:25,1513.50,1513.75,1513.50,1513.75,520,18,538.00
06/07/2007,07:26,1513.75,1514.00,1513.75,1513.75,176,86,262.00
06/07/2007,07:27,1513.75,1514.00,1513.75,1514.00,166,545,711.00
06/07/2007,07:28,1514.00,1514.25,1513.75,1514.00,380,85,465.00
06/07/2007,07:29,1514.25,1514.50,1514.00,1514.50,640,146,786.00
06/07/2007,07:30,1514.50,1514.75,1514.25,1514.50,718,154,872.00
06/07/2007,07:31,1514.50,1515.50,1514.50,1515.25,1744,995,2739.00
06/07/2007,07:32,1515.50,1515.50,1514.25,1514.50,565,1291,1856.00
06/07/2007,07:33,1514.75,1515.00,1514.00,1514.25,244,752,996.00
06/07/2007,07:34,1514.25,1514.50,1513.75,1514.00,1158,539,1697.00
06/07/2007,07:35,1514.25,1514.50,1514.00,1514.50,934,11,945.00
06/07/2007,07:36,1514.50,1514.50,1514.25,1514.50,260,15,275.00
06/07/2007,07:37,1514.25,1514.75,1514.25,1514.75,164,2,166.00
06/07/2007,07:38,1514.75,1515.00,1514.50,1514.75,510,58,568.00
06/07/2007,07:39,1514.75,1514.75,1513.75,1513.75,12,1337,1349.00
06/07/2007,07:40,1514.00,1514.00,1512.75,1513.25,734,1532,2266.00
06/07/2007,07:41,1513.25,1513.50,1513.00,1513.25,380,344,724.00
06/07/2007,07:42,1513.25,1513.50,1513.00,1513.25,247,289,536.00
06/07/2007,07:43,1513.25,1513.75,1512.50,1512.75,1047,1122,2169.00
06/07/2007,07:44,1513.00,1513.25,1512.75,1513.25,2119,478,2597.00
06/07/2007,07:45,1513.25,1513.75,1513.25,1513.75,292,157,449.00
06/07/2007,07:46,1513.50,1513.75,1513.50,1513.50,30,420,450.00
06/07/2007,07:47,1513.50,1513.75,1513.25,1513.50,141,258,399.00
06/07/2007,07:48,1513.50,1513.50,1513.50,1513.50,0,332,332.00
06/07/2007,07:49,1513.50,1513.75,1513.25,1513.25,163,931,1094.00
06/07/2007,07:50,1513.25,1513.50,1513.25,1513.50,646,147,793.00
06/07/2007,07:51,1513.50,1513.50,1513.00,1513.00,116,321,437.00
06/07/2007,07:52,1513.25,1513.25,1513.00,1513.25,126,121,247.00
06/07/2007,07:53,1513.25,1513.50,1513.00,1513.25,460,249,709.00
06/07/2007,07:54,1513.25,1513.50,1513.00,1513.25,260,141,401.00
06/07/2007,07:55,1513.50,1513.75,1513.50,1513.50,568,228,796.00
06/07/2007,07:56,1513.50,1513.75,1513.50,1513.75,340,42,382.00
06/07/2007,07:57,1513.75,1514.00,1513.50,1514.00,557,11,568.00
06/07/2007,07:58,1514.25,1514.25,1513.75,1514.00,79,253,332.00
06/07/2007,07:59,1514.00,1514.25,1514.00,1514.00,453,151,604.00
06/07/2007,08:00,1514.00,1514.25,1514.00,1514.00,339,238,577.00
06/07/2007,08:01,1514.25,1514.50,1514.25,1514.25,269,82,351.00
06/07/2007,08:02,1514.00,1514.25,1514.00,1514.25,294,10,304.00
06/07/2007,08:03,1514.25,1514.25,1514.00,1514.00,1,4,5.00
06/07/2007,08:04,1514.00,1514.25,1514.00,1514.25,203,42,245.00
06/07/2007,08:05,1514.50,1514.50,1514.25,1514.25,6,75,81.00
06/07/2007,08:06,1514.25,1514.25,1514.00,1514.00,295,662,957.00
06/07/2007,08:07,1514.00,1514.25,1514.00,1514.25,5,39,44.00
06/07/2007,08:08,1514.25,1514.25,1514.25,1514.25,515,0,515.00
06/07/2007,08:09,1514.25,1514.25,1514.25,1514.25,271,0,271.00
06/07/2007,08:10,1514.25,1514.50,1514.25,1514.25,46,33,79.00
06/07/2007,08:11,1514.25,1514.25,1514.00,1514.00,35,90,125.00
06/07/2007,08:12,1514.00,1514.25,1514.00,1514.25,11,95,106.00
06/07/2007,08:13,1514.00,1514.25,1514.00,1514.25,543,82,625.00
06/07/2007,08:14,1514.25,1514.50,1514.00,1514.25,728,548,1276.00
06/07/2007,08:15,1514.25,1514.25,1513.75,1513.75,123,993,1116.00
06/07/2007,08:16,1513.50,1513.75,1513.25,1513.50,291,250,541.00
06/07/2007,08:17,1513.50,1513.75,1513.25,1513.50,343,71,414.00
06/07/2007,08:18,1513.50,1513.50,1512.75,1513.00,96,1012,1108.00
06/07/2007,08:19,1513.00,1513.25,1512.75,1513.25,1094,64,1158.00
06/07/2007,08:20,1513.25,1513.50,1513.00,1513.00,78,862,940.00
06/07/2007,08:21,1513.25,1513.25,1513.00,1513.25,57,150,207.00
06/07/2007,08:22,1513.00,1513.25,1513.00,1513.00,18,174,192.00
06/07/2007,08:23,1513.00,1513.25,1512.75,1512.75,106,144,250.00
06/07/2007,08:24,1513.00,1513.00,1512.75,1513.00,379,10,389.00
06/07/2007,08:25,1513.00,1513.00,1513.00,1513.00,300,0,300.00
06/07/2007,08:26,1513.25,1513.50,1513.25,1513.25,339,4,343.00
06/07/2007,08:27,1513.50,1513.50,1513.00,1513.00,217,268,485.00
06/07/2007,08:28,1513.25,1513.50,1513.00,1513.25,215,158,373.00
06/07/2007,08:29,1513.25,1513.50,1513.25,1513.50,306,18,324.00
06/07/2007,08:30,1513.50,1513.50,1513.00,1513.25,387,703,1090.00
06/07/2007,08:31,1513.00,1514.25,1513.00,1513.75,3464,2077,5541.00
06/07/2007,08:32,1513.75,1514.00,1513.25,1513.75,759,527,1286.00
06/07/2007,08:33,1513.75,1513.75,1512.75,1512.75,79,2101,2180.00
06/07/2007,08:34,1512.75,1514.50,1512.25,1513.75,3098,2987,6085.00
06/07/2007,08:35,1513.75,1514.75,1513.75,1514.50,2059,780,2839.00
06/07/2007,08:36,1514.50,1515.00,1514.00,1514.25,2687,1593,4280.00
06/07/2007,08:37,1514.25,1514.50,1513.00,1514.00,2713,3988,6701.00
06/07/2007,08:38,1514.00,1514.25,1513.50,1513.75,1235,795,2030.00
06/07/2007,08:39,1513.50,1514.00,1512.50,1512.75,2828,1738,4566.00
06/07/2007,08:40,1512.75,1513.75,1512.25,1513.50,2142,1582,3724.00
06/07/2007,08:41,1513.50,1513.75,1513.00,1513.50,789,724,1513.00
06/07/2007,08:42,1513.50,1514.00,1513.25,1513.25,1091,813,1904.00
06/07/2007,08:43,1513.00,1513.50,1512.50,1513.00,2111,2078,4189.00
06/07/2007,08:44,1513.00,1513.75,1512.75,1513.75,1407,483,1890.00
06/07/2007,08:45,1513.75,1516.25,1513.75,1515.75,8239,3025,11264.00
06/07/2007,08:46,1515.75,1517.25,1515.75,1516.50,7327,5537,12864.00
06/07/2007,08:47,1516.25,1517.50,1516.00,1517.00,3917,2005,5922.00
06/07/2007,08:48,1516.75,1517.50,1516.75,1516.75,1178,2300,3478.00
06/07/2007,08:49,1516.75,1517.00,1515.50,1515.75,1234,5637,6871.00
06/07/2007,08:50,1515.75,1516.75,1515.50,1516.25,3355,1867,5222.00
06/07/2007,08:51,1516.50,1517.00,1516.25,1517.00,1415,494,1909.00
06/07/2007,08:52,1516.75,1517.00,1516.50,1516.75,480,743,1223.00
06/07/2007,08:53,1516.75,1517.00,1516.00,1516.25,907,1370,2277.00
06/07/2007,08:54,1516.25,1516.75,1515.50,1516.25,2661,3242,5903.00
06/07/2007,08:55,1516.25,1516.75,1516.00,1516.50,473,576,1049.00
06/07/2007,08:56,1516.50,1517.00,1515.75,1516.00,1488,1314,2802.00
06/07/2007,08:57,1516.00,1516.75,1516.00,1516.50,729,814,1543.00
06/07/2007,08:58,1516.50,1516.75,1516.25,1516.75,1058,316,1374.00
06/07/2007,08:59,1516.75,1516.75,1516.25,1516.75,1662,1004,2666.00
06/07/2007,09:00,1516.75,1517.50,1516.50,1517.25,2197,225,2422.00
06/07/2007,09:01,1517.50,1517.75,1517.00,1517.25,1614,1434,3048.00
06/07/2007,09:02,1517.25,1517.50,1516.75,1517.25,1293,585,1878.00
06/07/2007,09:03,1517.25,1517.50,1517.00,1517.50,551,18,569.00
06/07/2007,09:04,1517.25,1518.00,1517.00,1517.00,1792,1720,3512.00
06/07/2007,09:05,1517.00,1517.50,1516.25,1516.50,1230,1877,3107.00
06/07/2007,09:06,1516.25,1516.50,1515.50,1515.50,1848,2717,4565.00
06/07/2007,09:07,1515.50,1515.75,1515.00,1515.00,846,1764,2610.00
06/07/2007,09:08,1515.00,1515.25,1514.50,1514.50,366,660,1026.00
06/07/2007,09:09,1514.50,1514.75,1513.50,1514.00,1273,3540,4813.00
06/07/2007,09:10,1513.75,1515.00,1513.75,1514.50,1114,1164,2278.00
06/07/2007,09:11,1514.50,1515.00,1514.25,1515.00,488,33,521.00
06/07/2007,09:12,1515.00,1515.00,1514.50,1514.50,799,984,1783.00
06/07/2007,09:13,1514.50,1515.75,1514.50,1515.25,882,781,1663.00
06/07/2007,09:14,1515.00,1515.50,1515.00,1515.00,543,242,785.00
06/07/2007,09:15,1515.25,1515.25,1514.25,1515.00,534,634,1168.00
06/07/2007,09:16,1515.00,1515.25,1514.25,1514.25,327,1125,1452.00
06/07/2007,09:17,1514.25,1514.50,1513.50,1513.75,2032,1551,3583.00
06/07/2007,09:18,1514.00,1514.25,1513.00,1513.00,718,1931,2649.00
06/07/2007,09:19,1513.25,1513.25,1512.00,1512.50,1533,2402,3935.00
06/07/2007,09:20,1512.75,1512.75,1512.25,1512.75,1077,977,2054.00
06/07/2007,09:21,1512.75,1513.50,1512.50,1513.00,913,1252,2165.00
06/07/2007,09:22,1513.00,1513.25,1512.50,1512.75,504,553,1057.00
06/07/2007,09:23,1512.75,1513.50,1512.50,1513.50,982,993,1975.00
06/07/2007,09:24,1513.50,1514.50,1513.25,1513.75,2745,2195,4940.00
06/07/2007,09:25,1513.75,1514.00,1513.00,1514.00,1789,1195,2984.00
06/07/2007,09:26,1514.00,1514.00,1513.00,1513.25,451,770,1221.00
06/07/2007,09:27,1513.25,1513.50,1512.75,1513.25,1083,1217,2300.00
06/07/2007,09:28,1513.50,1513.75,1513.00,1513.50,519,165,684.00
06/07/2007,09:29,1513.25,1513.50,1513.00,1513.00,362,578,940.00
06/07/2007,09:30,1513.00,1513.25,1512.25,1512.25,558,3125,3683.00
06/07/2007,09:31,1512.25,1513.75,1512.25,1513.00,1143,936,2079.00
06/07/2007,09:32,1513.00,1513.50,1512.75,1513.25,490,393,883.00
06/07/2007,09:33,1513.25,1514.25,1513.25,1514.00,1339,741,2080.00
06/07/2007,09:34,1514.00,1515.00,1514.00,1514.75,2591,988,3579.00
06/07/2007,09:35,1514.75,1515.75,1514.50,1515.00,4177,1637,5814.00
06/07/2007,09:36,1515.00,1515.25,1514.25,1514.25,998,2946,3944.00
06/07/2007,09:37,1514.50,1514.75,1514.00,1514.25,509,635,1144.00
06/07/2007,09:38,1514.25,1514.25,1513.50,1513.50,1419,1325,2744.00
06/07/2007,09:39,1513.75,1513.75,1511.50,1511.75,1670,6246,7916.00
06/07/2007,09:40,1512.00,1512.25,1510.75,1511.50,3724,5889,9613.00
06/07/2007,09:41,1511.25,1511.50,1510.50,1510.50,1279,3792,5071.00
06/07/2007,09:42,1510.50,1511.00,1510.25,1510.75,906,668,1574.00
06/07/2007,09:43,1511.00,1511.25,1510.00,1510.25,2607,1513,4120.00
06/07/2007,09:44,1510.25,1511.50,1510.00,1511.50,2326,1312,3638.00
06/07/2007,09:45,1511.25,1511.75,1510.75,1511.75,1194,936,2130.00
06/07/2007,09:46,1511.75,1511.75,1511.25,1511.75,480,785,1265.00
06/07/2007,09:47,1511.75,1512.00,1511.25,1511.75,1536,352,1888.00
06/07/2007,09:48,1512.00,1512.25,1511.25,1511.50,1431,1129,2560.00
06/07/2007,09:49,1511.50,1512.00,1511.50,1511.75,508,338,846.00
06/07/2007,09:50,1511.50,1511.75,1511.00,1511.25,184,722,906.00
06/07/2007,09:51,1511.00,1511.25,1510.25,1510.50,688,1642,2330.00
06/07/2007,09:52,1510.50,1510.75,1509.75,1510.00,1757,2902,4659.00
06/07/2007,09:53,1510.00,1511.00,1510.00,1510.75,1478,181,1659.00
06/07/2007,09:54,1511.00,1511.25,1510.75,1511.25,662,992,1654.00
06/07/2007,09:55,1511.25,1511.25,1510.50,1511.25,228,792,1020.00
06/07/2007,09:56,1511.00,1511.00,1510.25,1510.50,677,913,1590.00
06/07/2007,09:57,1510.50,1511.00,1510.50,1510.75,304,177,481.00
06/07/2007,09:58,1510.75,1511.00,1510.75,1510.75,1269,365,1634.00
06/07/2007,09:59,1511.00,1511.75,1510.75,1511.75,1268,59,1327.00
06/07/2007,10:00,1511.75,1511.75,1511.00,1511.25,730,1020,1750.00
06/07/2007,10:01,1511.25,1511.50,1511.00,1511.25,1289,726,2015.00
06/07/2007,10:02,1511.25,1511.50,1510.75,1510.75,136,1342,1478.00
06/07/2007,10:03,1510.50,1511.00,1510.50,1510.75,345,651,996.00
06/07/2007,10:04,1510.75,1511.25,1510.00,1511.00,855,1518,2373.00
06/07/2007,10:05,1511.00,1511.25,1510.75,1511.25,72,569,641.00
06/07/2007,10:06,1511.00,1511.25,1510.25,1510.25,363,525,888.00
06/07/2007,10:07,1510.50,1510.75,1509.00,1509.25,689,2275,2964.00
06/07/2007,10:08,1509.50,1509.75,1508.50,1508.75,2143,3209,5352.00
06/07/2007,10:09,1508.50,1508.75,1507.50,1507.50,3630,6682,10312.00
06/07/2007,10:10,1507.50,1508.25,1506.25,1506.25,1917,5010,6927.00
06/07/2007,10:11,1506.25,1507.00,1506.00,1506.50,3253,3708,6961.00
06/07/2007,10:12,1506.75,1507.00,1506.25,1506.50,1744,2136,3880.00
06/07/2007,10:13,1506.50,1506.75,1505.75,1506.00,1752,2632,4384.00
06/07/2007,10:14,1506.00,1506.50,1504.75,1505.00,1427,3978,5405.00
06/07/2007,10:15,1504.75,1506.25,1504.75,1505.75,2272,2231,4503.00
06/07/2007,10:16,1505.75,1506.25,1505.00,1506.25,2068,3119,5187.00
06/07/2007,10:17,1506.25,1506.25,1505.25,1506.25,3563,2304,5867.00
06/07/2007,10:18,1506.00,1506.25,1505.50,1505.75,471,1682,2153.00
06/07/2007,10:19,1505.75,1506.00,1505.25,1505.50,988,1128,2116.00
06/07/2007,10:20,1505.50,1506.75,1505.25,1506.75,1355,966,2321.00
06/07/2007,10:21,1506.50,1506.75,1506.25,1506.75,1533,2762,4295.00
06/07/2007,10:22,1506.75,1507.25,1506.75,1507.25,2048,447,2495.00
06/07/2007,10:23,1507.25,1507.75,1506.75,1507.25,2845,1668,4513.00
06/07/2007,10:24,1507.25,1507.50,1507.00,1507.25,855,488,1343.00
06/07/2007,10:25,1507.50,1508.00,1507.50,1508.00,731,217,948.00
06/07/2007,10:26,1508.25,1508.75,1507.75,1508.50,2633,834,3467.00
06/07/2007,10:27,1508.25,1508.75,1508.25,1508.50,1931,1051,2982.00
06/07/2007,10:28,1508.50,1508.50,1507.75,1508.00,498,601,1099.00
06/07/2007,10:29,1508.00,1508.25,1507.50,1507.50,128,1142,1270.00
06/07/2007,10:30,1507.50,1507.50,1507.25,1507.50,594,859,1453.00
06/07/2007,10:31,1507.50,1507.75,1507.25,1507.50,531,264,795.00
06/07/2007,10:32,1507.50,1507.75,1507.00,1507.25,721,729,1450.00
06/07/2007,10:33,1507.25,1507.75,1507.25,1507.75,393,633,1026.00
06/07/2007,10:34,1507.75,1508.00,1507.50,1507.50,295,146,441.00
06/07/2007,10:35,1507.50,1507.75,1507.25,1507.75,610,278,888.00
06/07/2007,10:36,1508.00,1508.75,1507.50,1508.75,1463,1065,2528.00
06/07/2007,10:37,1508.50,1509.50,1508.50,1509.25,1271,668,1939.00
06/07/2007,10:38,1509.50,1509.75,1508.75,1509.25,3951,1977,5928.00
06/07/2007,10:39,1509.25,1509.25,1508.50,1509.00,1279,1588,2867.00
06/07/2007,10:40,1508.75,1509.00,1508.25,1508.75,190,647,837.00
06/07/2007,10:41,1508.75,1508.75,1508.25,1508.50,402,306,708.00
06/07/2007,10:42,1508.50,1508.75,1507.75,1507.75,90,778,868.00
06/07/2007,10:43,1507.75,1508.00,1507.50,1507.75,856,433,1289.00
06/07/2007,10:44,1507.75,1508.50,1507.75,1508.25,731,433,1164.00
06/07/2007,10:45,1508.25,1508.50,1508.25,1508.50,431,153,584.00
06/07/2007,10:46,1508.50,1509.25,1508.25,1508.50,1130,534,1664.00
06/07/2007,10:47,1508.50,1509.00,1508.25,1509.00,243,145,388.00
06/07/2007,10:48,1508.75,1509.00,1508.25,1508.50,161,1047,1208.00
06/07/2007,10:49,1508.25,1508.75,1508.25,1508.75,201,125,326.00
06/07/2007,10:50,1508.50,1508.75,1508.50,1508.75,352,154,506.00
06/07/2007,10:51,1508.75,1508.75,1508.00,1508.00,346,807,1153.00
06/07/2007,10:52,1508.00,1508.50,1508.00,1508.00,373,222,595.00
06/07/2007,10:53,1508.25,1508.50,1508.00,1508.25,131,41,172.00
06/07/2007,10:54,1508.25,1508.50,1508.00,1508.25,36,469,505.00
06/07/2007,10:55,1508.25,1508.75,1508.25,1508.75,186,47,233.00
06/07/2007,10:56,1508.50,1508.75,1508.00,1508.00,144,668,812.00
06/07/2007,10:57,1507.75,1508.25,1507.75,1507.75,80,537,617.00
06/07/2007,10:58,1507.75,1508.00,1506.75,1506.75,120,892,1012.00
06/07/2007,10:59,1507.00,1507.25,1506.75,1506.75,503,719,1222.00
06/07/2007,11:00,1506.75,1507.25,1506.50,1506.75,709,853,1562.00
06/07/2007,11:01,1507.00,1507.00,1506.50,1507.00,660,445,1105.00
06/07/2007,11:02,1506.75,1507.25,1506.50,1506.50,897,842,1739.00
06/07/2007,11:03,1506.50,1506.75,1505.75,1506.00,975,3625,4600.00
06/07/2007,11:04,1506.00,1506.25,1505.50,1505.75,945,891,1836.00
06/07/2007,11:05,1506.00,1506.75,1505.75,1506.50,971,276,1247.00
06/07/2007,11:06,1506.50,1507.00,1506.25,1506.75,726,347,1073.00
06/07/2007,11:07,1506.75,1507.00,1505.75,1506.00,34,594,628.00
06/07/2007,11:08,1505.75,1506.25,1505.50,1506.00,618,638,1256.00
06/07/2007,11:09,1506.00,1506.25,1505.50,1505.75,33,770,803.00
06/07/2007,11:10,1505.50,1505.75,1505.25,1505.50,447,610,1057.00
06/07/2007,11:11,1505.50,1506.00,1505.25,1506.00,333,1098,1431.00
06/07/2007,11:12,1506.00,1506.25,1505.75,1506.00,475,107,582.00
06/07/2007,11:13,1506.00,1506.50,1505.75,1506.50,352,215,567.00
06/07/2007,11:14,1506.50,1506.50,1506.25,1506.50,99,108,207.00
06/07/2007,11:15,1506.75,1507.25,1506.75,1507.25,1460,52,1512.00
06/07/2007,11:16,1507.25,1508.25,1507.00,1507.75,2251,1372,3623.00
06/07/2007,11:17,1507.50,1509.00,1507.50,1508.75,2588,474,3062.00
06/07/2007,11:18,1508.75,1509.00,1508.25,1508.50,828,1397,2225.00
06/07/2007,11:19,1508.25,1508.75,1508.00,1508.50,950,186,1136.00
06/07/2007,11:20,1508.50,1508.50,1507.75,1507.75,147,1750,1897.00
06/07/2007,11:21,1508.00,1508.25,1508.00,1508.25,902,604,1506.00
06/07/2007,11:22,1508.25,1508.50,1508.25,1508.50,96,0,96.00
06/07/2007,11:23,1508.25,1508.50,1507.75,1508.25,493,833,1326.00
06/07/2007,11:24,1508.25,1508.25,1508.00,1508.00,2,145,147.00
06/07/2007,11:25,1508.00,1508.00,1507.50,1507.75,147,906,1053.00
06/07/2007,11:26,1507.75,1508.00,1507.50,1507.75,189,273,462.00
06/07/2007,11:27,1508.00,1508.00,1507.25,1507.75,83,152,235.00
06/07/2007,11:28,1508.00,1508.25,1507.75,1508.25,415,135,550.00
06/07/2007,11:29,1508.00,1508.25,1507.75,1508.00,16,41,57.00
06/07/2007,11:30,1508.00,1508.50,1507.75,1508.00,214,119,333.00
06/07/2007,11:31,1508.00,1508.00,1507.25,1507.50,855,583,1438.00
06/07/2007,11:32,1507.50,1508.50,1507.50,1508.50,859,20,879.00
06/07/2007,11:33,1508.50,1508.75,1506.75,1507.50,1616,2305,3921.00
06/07/2007,11:34,1507.50,1507.50,1506.50,1507.00,367,887,1254.00
06/07/2007,11:35,1507.25,1507.25,1506.50,1506.75,80,190,270.00
06/07/2007,11:36,1506.75,1507.00,1506.25,1506.50,198,300,498.00
06/07/2007,11:37,1506.25,1506.50,1505.50,1506.00,1152,1851,3003.00
06/07/2007,11:38,1506.00,1506.50,1506.00,1506.25,90,36,126.00
06/07/2007,11:39,1506.25,1506.25,1505.00,1505.00,150,2567,2717.00
06/07/2007,11:40,1505.25,1505.50,1503.75,1504.00,3027,9917,12944.00
06/07/2007,11:41,1503.75,1504.25,1503.25,1503.75,1618,3194,4812.00
06/07/2007,11:42,1504.00,1504.25,1503.50,1504.00,2534,2251,4785.00
06/07/2007,11:43,1504.25,1504.25,1503.50,1504.25,541,1041,1582.00
06/07/2007,11:44,1504.25,1504.25,1503.75,1504.00,222,999,1221.00
06/07/2007,11:45,1504.00,1504.00,1502.25,1502.25,619,3001,3620.00
06/07/2007,11:46,1502.25,1503.25,1502.00,1503.00,2822,919,3741.00
06/07/2007,11:47,1503.25,1503.25,1502.50,1503.00,722,995,1717.00
06/07/2007,11:48,1502.75,1503.00,1502.00,1502.75,646,3395,4041.00
06/07/2007,11:49,1502.75,1503.50,1502.00,1502.00,1657,1230,2887.00
06/07/2007,11:50,1502.25,1502.75,1501.50,1501.75,614,869,1483.00
06/07/2007,11:51,1501.75,1502.00,1500.25,1500.25,2522,4861,7383.00
06/07/2007,11:52,1500.50,1501.50,1500.00,1501.50,2646,4546,7192.00
06/07/2007,11:53,1501.25,1502.00,1501.00,1501.75,1705,1331,3036.00
06/07/2007,11:54,1501.75,1502.75,1501.50,1502.25,1090,665,1755.00
06/07/2007,11:55,1502.25,1503.00,1502.25,1502.50,586,2102,2688.00
06/07/2007,11:56,1502.50,1502.50,1502.00,1502.25,472,451,923.00
06/07/2007,11:57,1502.25,1502.75,1502.00,1502.50,422,349,771.00
06/07/2007,11:58,1502.75,1503.00,1502.50,1503.00,1254,441,1695.00
06/07/2007,11:59,1502.75,1503.75,1502.75,1503.50,1853,929,2782.00
06/07/2007,12:00,1503.50,1503.75,1503.00,1503.50,374,443,817.00
06/07/2007,12:01,1503.25,1503.75,1503.25,1503.25,409,165,574.00
06/07/2007,12:02,1503.50,1503.75,1503.25,1503.25,167,112,279.00
06/07/2007,12:03,1503.50,1504.00,1503.25,1504.00,1294,460,1754.00
06/07/2007,12:04,1504.00,1504.00,1503.75,1503.75,19,329,348.00
06/07/2007,12:05,1503.75,1503.75,1503.00,1503.00,627,569,1196.00
06/07/2007,12:06,1503.25,1503.75,1503.00,1503.75,615,205,820.00
06/07/2007,12:07,1503.75,1504.25,1503.75,1504.00,1168,107,1275.00
06/07/2007,12:08,1504.00,1504.00,1503.50,1503.75,681,622,1303.00
06/07/2007,12:09,1503.50,1503.75,1503.25,1503.75,675,441,1116.00
06/07/2007,12:10,1503.50,1503.75,1503.25,1503.50,423,302,725.00
06/07/2007,12:11,1503.50,1503.50,1502.25,1502.50,94,1803,1897.00
06/07/2007,12:12,1502.50,1502.75,1502.00,1502.75,1060,515,1575.00
06/07/2007,12:13,1503.00,1503.25,1502.75,1502.75,133,199,332.00
06/07/2007,12:14,1503.00,1503.25,1502.75,1503.00,178,90,268.00
06/07/2007,12:15,1503.00,1503.25,1502.50,1502.50,29,93,122.00
06/07/2007,12:16,1502.50,1502.50,1501.25,1501.50,308,923,1231.00
06/07/2007,12:17,1501.75,1502.00,1501.25,1501.25,549,543,1092.00
06/07/2007,12:18,1501.50,1501.50,1499.50,1499.50,1274,7244,8518.00
06/07/2007,12:19,1499.50,1500.25,1499.25,1499.50,2531,1290,3821.00
06/07/2007,12:20,1499.75,1500.00,1498.50,1499.00,559,2983,3542.00
06/07/2007,12:21,1499.25,1500.00,1499.00,1499.50,871,458,1329.00
06/07/2007,12:22,1499.75,1500.50,1499.50,1500.50,2138,1403,3541.00
06/07/2007,12:23,1500.50,1500.50,1499.50,1499.75,759,1255,2014.00
06/07/2007,12:24,1499.75,1500.25,1499.75,1500.00,445,868,1313.00
06/07/2007,12:25,1499.75,1500.75,1499.75,1500.50,870,299,1169.00
06/07/2007,12:26,1500.50,1501.00,1500.25,1500.75,691,191,882.00
06/07/2007,12:27,1500.75,1501.00,1500.75,1501.00,234,274,508.00
06/07/2007,12:28,1500.75,1501.00,1500.50,1500.75,97,423,520.00
06/07/2007,12:29,1500.75,1500.75,1500.25,1500.25,36,356,392.00
06/07/2007,12:30,1500.25,1500.50,1499.75,1500.25,164,629,793.00
06/07/2007,12:31,1500.00,1500.50,1499.75,1499.75,151,693,844.00
06/07/2007,12:32,1499.75,1499.75,1499.25,1499.25,517,937,1454.00
06/07/2007,12:33,1499.00,1499.00,1497.50,1497.50,1125,3174,4299.00
06/07/2007,12:34,1497.50,1498.25,1496.75,1498.25,3091,2878,5969.00
06/07/2007,12:35,1498.00,1498.50,1497.75,1498.00,1148,1180,2328.00
06/07/2007,12:36,1497.75,1498.00,1497.25,1497.50,390,751,1141.00
06/07/2007,12:37,1497.75,1498.25,1497.50,1497.50,645,1215,1860.00
06/07/2007,12:38,1497.50,1498.00,1497.25,1497.75,737,1046,1783.00
06/07/2007,12:39,1497.75,1498.25,1497.50,1498.25,675,393,1068.00
06/07/2007,12:40,1498.25,1498.50,1496.25,1496.50,1401,2572,3973.00
06/07/2007,12:41,1496.50,1496.50,1495.25,1496.00,2108,3166,5274.00
06/07/2007,12:42,1495.75,1496.25,1494.50,1494.50,1111,4699,5810.00
06/07/2007,12:43,1494.75,1496.00,1494.50,1495.75,4154,1362,5516.00
06/07/2007,12:44,1495.75,1496.25,1495.50,1496.25,650,374,1024.00
06/07/2007,12:45,1496.25,1496.50,1495.75,1496.25,306,688,994.00
06/07/2007,12:46,1496.50,1498.00,1496.25,1497.25,3335,1169,4504.00
06/07/2007,12:47,1497.50,1498.00,1497.25,1497.50,2372,1208,3580.00
06/07/2007,12:48,1497.50,1497.75,1496.75,1497.00,706,2614,3320.00
06/07/2007,12:49,1496.75,1497.00,1495.75,1496.50,911,1263,2174.00
06/07/2007,12:50,1496.50,1497.25,1496.25,1497.00,883,149,1032.00
06/07/2007,12:51,1497.00,1497.25,1496.00,1496.00,132,2385,2517.00
06/07/2007,12:52,1496.00,1497.00,1496.00,1497.00,788,450,1238.00
06/07/2007,12:53,1497.00,1497.50,1496.75,1497.50,987,196,1183.00
06/07/2007,12:54,1497.50,1497.75,1497.25,1497.50,458,90,548.00
06/07/2007,12:55,1497.50,1497.50,1497.00,1497.50,441,54,495.00
06/07/2007,12:56,1497.25,1497.50,1496.75,1497.50,294,342,636.00
06/07/2007,12:57,1497.50,1498.00,1497.50,1497.75,870,102,972.00
06/07/2007,12:58,1497.75,1498.75,1497.75,1498.50,1021,325,1346.00
06/07/2007,12:59,1498.25,1498.25,1497.25,1498.25,1940,1477,3417.00
06/07/2007,13:00,1498.25,1499.00,1497.50,1498.75,609,1934,2543.00
06/07/2007,13:01,1498.50,1499.00,1498.25,1498.50,574,712,1286.00
06/07/2007,13:02,1498.50,1498.75,1498.00,1498.25,512,591,1103.00
06/07/2007,13:03,1498.25,1498.50,1498.00,1498.50,493,102,595.00
06/07/2007,13:04,1498.50,1498.75,1498.25,1498.75,331,316,647.00
06/07/2007,13:05,1498.75,1499.00,1498.25,1498.25,97,368,465.00
06/07/2007,13:06,1498.25,1498.50,1498.00,1498.00,49,193,242.00
06/07/2007,13:07,1498.00,1498.00,1497.25,1497.50,405,1359,1764.00
06/07/2007,13:08,1497.50,1498.25,1497.50,1498.25,594,129,723.00
06/07/2007,13:09,1498.50,1498.75,1498.25,1498.50,739,355,1094.00
06/07/2007,13:10,1498.50,1498.50,1496.50,1496.75,417,2205,2622.00
06/07/2007,13:11,1496.75,1497.25,1496.50,1497.00,1953,1836,3789.00
06/07/2007,13:12,1497.00,1497.75,1496.75,1497.50,458,257,715.00
06/07/2007,13:13,1497.50,1497.75,1496.00,1496.25,459,1649,2108.00
06/07/2007,13:14,1496.25,1496.75,1496.25,1496.75,272,294,566.00
06/07/2007,13:15,1496.75,1496.75,1496.25,1496.50,1015,312,1327.00
06/07/2007,13:16,1496.75,1496.75,1495.50,1496.25,1459,1393,2852.00
06/07/2007,13:17,1496.25,1496.25,1494.75,1495.25,854,2319,3173.00
06/07/2007,13:18,1495.25,1495.50,1494.00,1495.50,2244,3724,5968.00
06/07/2007,13:19,1495.50,1495.75,1495.00,1495.50,1060,590,1650.00
06/07/2007,13:20,1495.50,1496.50,1495.25,1496.00,1193,821,2014.00
06/07/2007,13:21,1496.00,1496.25,1495.75,1496.25,611,81,692.00
06/07/2007,13:22,1496.00,1496.25,1494.75,1495.50,1873,2022,3895.00
06/07/2007,13:23,1495.25,1496.00,1495.00,1495.75,1713,631,2344.00
06/07/2007,13:24,1495.75,1496.75,1495.75,1496.50,1059,986,2045.00
06/07/2007,13:25,1496.50,1496.75,1495.00,1495.25,987,2821,3808.00
06/07/2007,13:26,1495.25,1496.50,1494.75,1496.50,1975,189,2164.00
06/07/2007,13:27,1496.50,1496.50,1495.75,1496.00,133,836,969.00
06/07/2007,13:28,1496.00,1497.50,1495.75,1497.25,1019,453,1472.00
06/07/2007,13:29,1497.50,1498.00,1497.00,1497.00,1392,759,2151.00
06/07/2007,13:30,1497.00,1497.50,1496.50,1497.00,347,463,810.00
06/07/2007,13:31,1497.00,1497.50,1496.25,1497.25,820,927,1747.00
06/07/2007,13:32,1497.00,1497.50,1496.75,1497.25,729,240,969.00
06/07/2007,13:33,1497.25,1497.50,1497.00,1497.25,368,413,781.00
06/07/2007,13:34,1497.25,1497.25,1496.25,1496.50,204,580,784.00
06/07/2007,13:35,1496.50,1496.50,1495.50,1496.00,203,1059,1262.00
06/07/2007,13:36,1496.00,1496.25,1495.75,1495.75,493,541,1034.00
06/07/2007,13:37,1496.00,1496.50,1494.50,1495.75,2107,3025,5132.00
06/07/2007,13:38,1495.75,1496.25,1495.50,1496.25,660,181,841.00
06/07/2007,13:39,1496.25,1496.50,1496.00,1496.25,382,116,498.00
06/07/2007,13:40,1496.25,1497.25,1496.25,1496.50,776,610,1386.00
06/07/2007,13:41,1496.50,1497.00,1496.25,1496.25,953,198,1151.00
06/07/2007,13:42,1496.50,1498.00,1496.50,1498.00,1971,691,2662.00
06/07/2007,13:43,1497.75,1499.25,1497.75,1499.00,4045,1410,5455.00
06/07/2007,13:44,1499.00,1499.75,1498.75,1499.00,2549,1227,3776.00
06/07/2007,13:45,1499.00,1500.50,1499.00,1500.25,3341,1076,4417.00
06/07/2007,13:46,1500.50,1501.75,1500.25,1501.25,4292,2815,7107.00
06/07/2007,13:47,1501.00,1501.25,1500.50,1500.75,522,1859,2381.00
06/07/2007,13:48,1500.75,1501.50,1500.25,1500.75,1407,1126,2533.00
06/07/2007,13:49,1500.75,1501.25,1500.00,1500.50,699,1137,1836.00
06/07/2007,13:50,1500.50,1500.50,1500.00,1500.25,434,1399,1833.00
06/07/2007,13:51,1500.25,1501.00,1500.00,1500.25,1222,1053,2275.00
06/07/2007,13:52,1500.50,1500.75,1500.25,1500.25,558,563,1121.00
06/07/2007,13:53,1500.50,1500.50,1499.75,1499.75,245,398,643.00
06/07/2007,13:54,1499.75,1500.00,1499.00,1499.50,2104,1381,3485.00
06/07/2007,13:55,1499.75,1500.25,1499.25,1500.25,1052,399,1451.00
06/07/2007,13:56,1500.25,1500.50,1499.75,1499.75,919,473,1392.00
06/07/2007,13:57,1499.75,1500.25,1499.50,1499.75,464,351,815.00
06/07/2007,13:58,1499.75,1500.00,1499.50,1499.50,79,211,290.00
06/07/2007,13:59,1499.75,1500.75,1499.75,1500.50,792,227,1019.00
06/07/2007,14:00,1500.50,1500.50,1499.75,1499.75,254,200,454.00
06/07/2007,14:01,1500.00,1500.50,1499.25,1499.50,908,2040,2948.00
06/07/2007,14:02,1499.75,1499.75,1499.00,1499.00,356,601,957.00
06/07/2007,14:03,1499.25,1500.25,1499.25,1500.25,635,190,825.00
06/07/2007,14:04,1500.25,1500.75,1500.00,1500.75,1103,218,1321.00
06/07/2007,14:05,1500.75,1501.50,1500.50,1501.00,783,1088,1871.00
06/07/2007,14:06,1501.00,1501.25,1500.75,1501.00,608,493,1101.00
06/07/2007,14:07,1501.00,1501.00,1499.25,1499.50,363,1537,1900.00
06/07/2007,14:08,1499.50,1500.00,1499.50,1500.00,530,450,980.00
06/07/2007,14:09,1500.00,1501.25,1499.75,1501.25,1160,700,1860.00
06/07/2007,14:10,1501.25,1501.25,1500.75,1501.00,600,409,1009.00
06/07/2007,14:11,1501.00,1501.50,1501.00,1501.25,767,811,1578.00
06/07/2007,14:12,1501.25,1501.25,1501.00,1501.25,492,99,591.00
06/07/2007,14:13,1501.25,1502.25,1501.00,1502.00,1621,246,1867.00
06/07/2007,14:14,1502.00,1502.75,1501.75,1501.75,2487,1812,4299.00
06/07/2007,14:15,1502.00,1502.75,1501.75,1502.75,1977,615,2592.00
06/07/2007,14:16,1502.75,1504.00,1502.50,1503.25,5825,1299,7124.00
06/07/2007,14:17,1503.25,1503.75,1503.00,1503.75,496,602,1098.00
06/07/2007,14:18,1503.50,1503.75,1502.25,1502.25,1650,1884,3534.00
06/07/2007,14:19,1502.50,1502.50,1501.50,1502.00,527,2129,2656.00
06/07/2007,14:20,1502.00,1502.25,1501.25,1501.50,1350,1998,3348.00
06/07/2007,14:21,1501.75,1502.25,1501.50,1502.00,1123,337,1460.00
06/07/2007,14:22,1502.00,1502.75,1501.75,1502.50,760,393,1153.00
06/07/2007,14:23,1502.25,1502.50,1501.75,1501.75,20,593,613.00
06/07/2007,14:24,1502.00,1502.00,1501.25,1501.50,241,791,1032.00
06/07/2007,14:25,1501.25,1501.50,1500.25,1500.75,1586,3985,5571.00
06/07/2007,14:26,1500.75,1501.00,1500.00,1500.25,255,784,1039.00
06/07/2007,14:27,1500.25,1500.75,1500.00,1500.75,852,530,1382.00
06/07/2007,14:28,1500.50,1500.50,1499.00,1499.25,610,4508,5118.00
06/07/2007,14:29,1499.25,1499.75,1499.00,1499.75,1877,2320,4197.00
06/07/2007,14:30,1499.50,1500.25,1499.50,1499.75,406,721,1127.00
06/07/2007,14:31,1499.50,1500.75,1499.50,1500.75,2565,864,3429.00
06/07/2007,14:32,1500.75,1501.25,1500.50,1501.25,4263,158,4421.00
06/07/2007,14:33,1501.00,1502.25,1500.75,1502.00,1783,1870,3653.00
06/07/2007,14:34,1501.75,1502.00,1501.00,1501.25,749,953,1702.00
06/07/2007,14:35,1501.25,1501.50,1501.00,1501.25,754,711,1465.00
06/07/2007,14:36,1501.50,1501.75,1500.75,1501.00,277,460,737.00
06/07/2007,14:37,1501.00,1501.00,1500.75,1500.75,20,238,258.00
06/07/2007,14:38,1500.75,1501.25,1500.50,1500.75,582,208,790.00
06/07/2007,14:39,1500.75,1501.00,1500.75,1501.00,101,68,169.00
06/07/2007,14:40,1501.00,1501.00,1499.25,1499.50,586,1738,2324.00
06/07/2007,14:41,1499.50,1500.00,1497.50,1497.75,1595,6250,7845.00
06/07/2007,14:42,1497.75,1498.00,1496.50,1497.00,448,3380,3828.00
06/07/2007,14:43,1497.00,1497.50,1496.50,1497.50,840,721,1561.00
06/07/2007,14:44,1497.50,1498.00,1497.25,1497.50,1016,1492,2508.00
06/07/2007,14:45,1497.50,1497.50,1496.00,1496.75,1583,2948,4531.00
06/07/2007,14:46,1497.00,1497.50,1496.75,1496.75,2489,1662,4151.00
06/07/2007,14:47,1497.00,1497.00,1496.00,1496.25,228,2614,2842.00
06/07/2007,14:48,1496.25,1496.50,1496.00,1496.25,688,1265,1953.00
06/07/2007,14:49,1496.25,1496.50,1495.25,1495.25,251,2287,2538.00
06/07/2007,14:50,1495.50,1495.50,1494.25,1494.50,1620,4011,5631.00
06/07/2007,14:51,1494.50,1494.50,1493.50,1494.50,2556,2106,4662.00
06/07/2007,14:52,1494.50,1495.25,1494.25,1495.00,2234,2816,5050.00
06/07/2007,14:53,1495.00,1495.25,1494.50,1494.75,620,2170,2790.00
06/07/2007,14:54,1494.75,1495.00,1494.25,1494.50,809,1429,2238.00
06/07/2007,14:55,1494.50,1494.75,1493.75,1493.75,1018,1238,2256.00
06/07/2007,14:56,1493.75,1494.00,1493.75,1493.75,3171,137,3308.00
06/07/2007,14:57,1493.75,1494.00,1493.00,1493.25,1415,4546,5961.00
06/07/2007,14:58,1493.00,1493.50,1493.00,1493.00,2123,1324,3447.00
06/07/2007,14:59,1493.00,1493.50,1492.50,1493.00,4285,5487,9772.00
06/07/2007,15:00,1493.00,1493.25,1490.50,1490.50,3204,11410,14614.00
06/07/2007,15:01,1490.50,1491.50,1490.00,1491.25,9277,5849,15126.00
06/07/2007,15:02,1491.25,1491.50,1490.00,1490.00,1357,4058,5415.00
06/07/2007,15:03,1490.25,1490.25,1488.75,1489.25,1841,5863,7704.00
06/07/2007,15:04,1489.00,1489.25,1487.75,1489.00,3243,5292,8535.00
06/07/2007,15:05,1489.00,1490.25,1488.50,1490.25,3818,1374,5192.00
06/07/2007,15:06,1490.25,1490.50,1490.00,1490.00,2685,1199,3884.00
06/07/2007,15:07,1490.25,1490.50,1489.50,1490.25,1867,1017,2884.00
06/07/2007,15:08,1490.00,1490.25,1489.50,1489.75,458,664,1122.00
06/07/2007,15:09,1489.75,1490.00,1489.50,1489.75,409,243,652.00
06/07/2007,15:10,1489.50,1490.00,1489.25,1489.75,573,850,1423.00
06/07/2007,15:11,1489.75,1489.75,1488.50,1489.00,401,1281,1682.00
06/07/2007,15:12,1489.00,1489.25,1488.75,1489.00,1606,414,2020.00
06/07/2007,15:13,1489.00,1489.00,1488.50,1488.75,637,186,823.00
06/07/2007,15:14,1488.50,1488.75,1488.25,1488.75,1478,631,2109.00
06/07/2007,15:15,1488.75,1489.50,1488.50,1489.25,1534,1716,3250.00
06/07/2007,15:31,1490.25,1490.50,1488.00,1490.25,427,158,585.00
06/07/2007,15:32,1490.00,1490.75,1490.00,1490.75,603,13,616.00
06/07/2007,15:33,1490.75,1490.75,1490.25,1490.25,19,118,137.00
06/07/2007,15:34,1490.25,1490.25,1490.00,1490.00,16,24,40.00
06/07/2007,15:35,1490.25,1490.25,1490.00,1490.00,375,172,547.00
06/07/2007,15:36,1490.25,1490.25,1490.00,1490.00,13,82,95.00
06/07/2007,15:37,1490.00,1490.00,1490.00,1490.00,0,61,61.00
06/07/2007,15:38,1490.25,1490.25,1490.25,1490.25,137,0,137.00
06/07/2007,15:39,1490.25,1490.25,1490.00,1490.25,12,8,20.00
06/07/2007,15:40,1490.00,1490.25,1490.00,1490.25,18,103,121.00
06/07/2007,15:41,1490.25,1490.75,1490.25,1490.75,379,10,389.00
06/07/2007,15:42,1490.50,1490.75,1490.50,1490.75,66,35,101.00
06/07/2007,15:43,1491.00,1491.00,1490.75,1491.00,3,1,4.00
06/07/2007,15:44,1490.75,1490.75,1490.75,1490.75,0,69,69.00
06/07/2007,15:45,1490.50,1490.50,1490.50,1490.50,0,207,207.00
06/07/2007,15:46,1490.25,1490.25,1490.00,1490.00,0,103,103.00
06/07/2007,15:47,1490.25,1490.50,1490.25,1490.25,25,8,33.00
06/07/2007,15:48,1490.25,1490.50,1490.00,1490.50,6,4,10.00
06/07/2007,15:49,1490.25,1490.50,1490.00,1490.00,4,36,40.00
06/07/2007,15:50,1490.00,1490.25,1490.00,1490.00,30,10,40.00
06/07/2007,15:51,1490.00,1490.00,1489.75,1489.75,0,23,23.00
06/07/2007,15:52,1489.75,1490.25,1489.75,1490.25,103,4,107.00
06/07/2007,15:53,1490.25,1490.25,1490.00,1490.00,59,4,63.00
06/07/2007,15:54,1490.00,1490.00,1489.75,1490.00,51,25,76.00
06/07/2007,15:55,1490.00,1490.00,1489.75,1489.75,4,8,12.00
06/07/2007,15:56,1489.75,1490.00,1489.75,1490.00,5,1,6.00
06/07/2007,15:57,1490.00,1490.00,1490.00,1490.00,2,0,2.00
06/07/2007,15:58,1490.00,1490.00,1490.00,1490.00,2,0,2.00
06/07/2007,15:59,1490.00,1490.00,1490.00,1490.00,11,0,11.00
06/07/2007,16:00,1490.00,1490.25,1490.00,1490.25,98,50,148.00
06/07/2007,17:01,1490.00,1490.25,1490.00,1490.00,1,5,6.00
06/07/2007,17:02,1490.50,1490.50,1490.50,1490.50,5,0,5.00
06/07/2007,17:03,1490.25,1490.25,1490.25,1490.25,0,1,1.00
06/07/2007,17:04,1490.25,1490.25,1489.75,1489.75,0,39,39.00
06/07/2007,17:06,1489.75,1490.00,1489.75,1489.75,10,2,12.00
06/07/2007,17:07,1490.00,1490.00,1490.00,1490.00,1,0,1.00
06/07/2007,17:09,1490.00,1490.00,1489.75,1489.75,2,100,102.00
06/07/2007,17:10,1489.75,1489.75,1489.75,1489.75,0,1,1.00
06/07/2007,17:11,1489.75,1489.75,1489.75,1489.75,0,15,15.00
06/07/2007,17:13,1490.00,1490.00,1489.50,1489.50,2,5,7.00
06/07/2007,17:15,1489.75,1489.75,1489.75,1489.75,15,0,15.00
06/07/2007,17:16,1489.75,1489.75,1489.75,1489.75,6,0,6.00
06/07/2007,17:17,1489.75,1489.75,1489.75,1489.75,50,0,50.00
06/07/2007,17:19,1489.50,1489.50,1489.50,1489.50,0,1,1.00
06/07/2007,17:20,1489.75,1490.00,1489.75,1490.00,175,0,175.00
06/07/2007,17:21,1489.75,1489.75,1489.50,1489.50,0,214,214.00
06/07/2007,17:25,1489.75,1489.75,1489.75,1489.75,50,0,50.00
06/07/2007,17:27,1489.75,1489.75,1489.75,1489.75,7,0,7.00
06/07/2007,17:28,1489.75,1489.75,1489.50,1489.50,21,4,25.00
06/07/2007,17:29,1489.75,1489.75,1489.50,1489.50,21,5,26.00
06/07/2007,17:31,1489.50,1489.50,1489.50,1489.50,0,20,20.00
06/07/2007,17:32,1489.75,1490.00,1489.50,1490.00,68,1,69.00
06/07/2007,17:34,1489.75,1490.00,1489.75,1490.00,5,2,7.00
06/07/2007,17:35,1490.00,1490.00,1489.75,1489.75,2,15,17.00
06/07/2007,17:36,1489.75,1489.75,1489.75,1489.75,0,1,1.00
06/07/2007,17:37,1489.75,1489.75,1489.75,1489.75,0,6,6.00
06/07/2007,17:40,1490.00,1490.00,1489.50,1489.75,7,8,15.00
06/07/2007,17:41,1489.75,1489.75,1489.75,1489.75,10,0,10.00
06/07/2007,17:42,1489.75,1489.75,1489.75,1489.75,1,0,1.00
06/07/2007,17:43,1489.75,1489.75,1489.75,1489.75,1,0,1.00
06/07/2007,17:45,1489.75,1489.75,1489.75,1489.75,6,0,6.00
06/07/2007,17:46,1489.50,1489.50,1489.50,1489.50,0,30,30.00
06/07/2007,17:48,1489.50,1489.50,1489.50,1489.50,0,1,1.00
06/07/2007,17:49,1489.25,1489.25,1489.25,1489.25,0,1,1.00
06/07/2007,17:50,1489.25,1489.25,1489.00,1489.25,11,23,34.00
06/07/2007,17:51,1489.25,1489.25,1489.00,1489.00,2,108,110.00
06/07/2007,17:52,1488.75,1489.00,1488.75,1489.00,21,1,22.00
06/07/2007,17:53,1489.00,1489.00,1489.00,1489.00,3,0,3.00
06/07/2007,17:54,1489.25,1489.25,1489.25,1489.25,30,0,30.00
06/07/2007,17:55,1489.00,1489.00,1489.00,1489.00,0,5,5.00
06/07/2007,17:58,1489.00,1489.00,1489.00,1489.00,0,1,1.00
06/07/2007,17:59,1488.75,1488.75,1488.75,1488.75,0,3,3.00
06/07/2007,18:00,1488.75,1489.00,1488.75,1489.00,1,1,2.00
06/07/2007,18:01,1489.00,1489.00,1489.00,1489.00,53,0,53.00
06/07/2007,18:02,1489.00,1489.00,1489.00,1489.00,2,0,2.00
06/07/2007,18:03,1488.75,1488.75,1488.75,1488.75,0,1,1.00
06/07/2007,18:04,1488.75,1488.75,1488.75,1488.75,0,3,3.00
06/07/2007,18:05,1488.50,1488.50,1488.25,1488.25,0,55,55.00
06/07/2007,18:06,1488.25,1488.25,1488.00,1488.00,5,16,21.00
06/07/2007,18:07,1488.00,1488.25,1488.00,1488.00,2,3,5.00
06/07/2007,18:08,1488.25,1488.25,1488.00,1488.25,6,1,7.00
06/07/2007,18:09,1488.25,1488.50,1488.25,1488.50,5,0,5.00
06/07/2007,18:10,1488.25,1488.50,1488.25,1488.25,1,52,53.00
06/07/2007,18:12,1488.25,1488.25,1488.25,1488.25,0,7,7.00
06/07/2007,18:13,1488.00,1488.00,1488.00,1488.00,0,101,101.00
06/07/2007,18:14,1488.00,1488.00,1487.50,1487.75,4,92,96.00
06/07/2007,18:15,1488.00,1488.00,1487.50,1487.75,62,1,63.00
06/07/2007,18:16,1487.75,1488.00,1487.50,1487.50,16,4,20.00
06/07/2007,18:17,1487.50,1487.75,1487.50,1487.75,3,60,63.00
06/07/2007,18:18,1487.75,1488.00,1487.50,1487.75,13,44,57.00
06/07/2007,18:19,1487.50,1487.50,1487.50,1487.50,0,1,1.00
06/07/2007,18:20,1487.75,1487.75,1487.50,1487.50,1,21,22.00
06/07/2007,18:21,1487.50,1487.75,1487.50,1487.75,6,2,8.00
06/07/2007,18:22,1487.50,1487.75,1487.50,1487.75,1,1,2.00
06/07/2007,18:23,1487.75,1487.75,1487.75,1487.75,71,0,71.00
06/07/2007,18:24,1487.50,1488.00,1487.50,1488.00,18,1,19.00
06/07/2007,18:25,1488.00,1488.25,1488.00,1488.25,2,0,2.00
06/07/2007,18:26,1488.25,1488.25,1488.25,1488.25,1,0,1.00
06/07/2007,18:27,1488.00,1488.00,1488.00,1488.00,0,12,12.00
06/07/2007,18:28,1488.25,1488.25,1488.25,1488.25,6,0,6.00
06/07/2007,18:29,1488.25,1488.25,1488.25,1488.25,85,0,85.00
06/07/2007,18:32,1488.50,1488.50,1488.25,1488.25,1,1,2.00
06/07/2007,18:33,1488.50,1488.50,1488.50,1488.50,1,0,1.00
06/07/2007,18:34,1488.50,1488.50,1488.50,1488.50,1,0,1.00
06/07/2007,18:36,1488.25,1488.25,1488.25,1488.25,0,1,1.00
06/07/2007,18:38,1488.25,1488.25,1488.25,1488.25,0,2,2.00
06/07/2007,18:42,1488.50,1488.50,1488.25,1488.25,4,1,5.00
06/07/2007,18:43,1488.50,1488.75,1488.50,1488.75,30,0,30.00
06/07/2007,18:45,1488.50,1488.50,1488.50,1488.50,0,1,1.00
06/07/2007,18:46,1488.50,1488.75,1488.50,1488.75,20,1,21.00
06/07/2007,18:47,1488.75,1488.75,1488.75,1488.75,22,0,22.00
06/07/2007,18:48,1488.75,1488.75,1488.75,1488.75,60,0,60.00
06/07/2007,18:49,1489.00,1489.00,1489.00,1489.00,65,0,65.00
06/07/2007,18:50,1489.25,1489.50,1489.00,1489.50,25,2,27.00
06/07/2007,18:51,1489.50,1489.75,1489.25,1489.75,187,25,212.00
06/07/2007,18:52,1489.75,1489.75,1489.75,1489.75,23,0,23.00
06/07/2007,18:53,1489.50,1489.50,1489.50,1489.50,0,21,21.00
06/07/2007,18:54,1489.50,1489.75,1489.50,1489.50,2,22,24.00
06/07/2007,18:55,1489.75,1489.75,1489.50,1489.50,1,1,2.00
06/07/2007,18:56,1489.50,1489.75,1489.50,1489.50,1,22,23.00
06/07/2007,18:57,1490.00,1490.25,1489.75,1489.75,117,12,129.00
06/07/2007,18:58,1490.00,1490.00,1490.00,1490.00,2,0,2.00
06/07/2007,18:59,1490.00,1490.25,1490.00,1490.00,20,4,24.00
06/07/2007,19:00,1490.00,1490.00,1490.00,1490.00,0,7,7.00
06/07/2007,19:04,1489.75,1489.75,1489.75,1489.75,0,1,1.00
06/07/2007,19:07,1490.00,1490.00,1489.75,1489.75,2,53,55.00
06/07/2007,19:08,1489.50,1490.00,1489.50,1490.00,25,1,26.00
06/07/2007,19:09,1490.00,1490.00,1490.00,1490.00,12,0,12.00
06/07/2007,19:10,1490.00,1490.00,1489.75,1490.00,73,6,79.00
06/07/2007,19:11,1490.00,1490.00,1490.00,1490.00,11,0,11.00
06/07/2007,19:12,1490.00,1490.25,1490.00,1490.25,17,0,17.00
06/07/2007,19:13,1490.25,1490.75,1490.25,1490.50,78,76,154.00
06/07/2007,19:14,1490.75,1491.00,1490.75,1490.75,41,23,64.00
06/07/2007,19:15,1490.75,1491.00,1490.75,1491.00,4,97,101.00
06/07/2007,19:16,1491.00,1491.00,1491.00,1491.00,229,0,229.00
06/07/2007,19:17,1491.00,1491.00,1490.75,1490.75,21,60,81.00
06/07/2007,19:18,1491.00,1491.00,1491.00,1491.00,22,0,22.00
06/07/2007,19:19,1491.00,1491.00,1491.00,1491.00,25,0,25.00
06/07/2007,19:21,1491.00,1491.00,1490.75,1490.75,6,1,7.00
06/07/2007,19:23,1490.75,1490.75,1490.75,1490.75,0,63,63.00
06/07/2007,19:24,1490.50,1490.50,1490.50,1490.50,0,122,122.00
06/07/2007,19:25,1490.50,1490.50,1490.50,1490.50,0,138,138.00
06/07/2007,19:26,1490.75,1490.75,1490.75,1490.75,222,0,222.00
06/07/2007,19:27,1490.75,1490.75,1490.50,1490.50,21,12,33.00
06/07/2007,19:28,1490.50,1490.75,1490.50,1490.75,1,38,39.00
06/07/2007,19:29,1490.75,1490.75,1490.50,1490.50,7,5,12.00
06/07/2007,19:30,1490.75,1491.00,1490.75,1491.00,233,0,233.00
06/07/2007,19:31,1491.00,1491.00,1490.75,1490.75,283,2,285.00
06/07/2007,19:32,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,19:33,1490.75,1490.75,1490.75,1490.75,0,52,52.00
06/07/2007,19:34,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,19:35,1491.00,1491.00,1491.00,1491.00,24,0,24.00
06/07/2007,19:36,1491.00,1491.00,1491.00,1491.00,43,0,43.00
06/07/2007,19:38,1491.00,1491.00,1491.00,1491.00,2,0,2.00
06/07/2007,19:39,1490.75,1490.75,1490.75,1490.75,0,36,36.00
06/07/2007,19:40,1490.75,1490.75,1490.75,1490.75,0,24,24.00
06/07/2007,19:41,1490.75,1491.00,1490.75,1491.00,7,3,10.00
06/07/2007,19:42,1490.75,1490.75,1490.75,1490.75,0,50,50.00
06/07/2007,19:43,1491.00,1491.00,1490.75,1491.00,3,1,4.00
06/07/2007,19:44,1491.00,1491.00,1491.00,1491.00,2,0,2.00
06/07/2007,19:45,1491.00,1491.00,1491.00,1491.00,4,0,4.00
06/07/2007,19:47,1490.75,1490.75,1490.75,1490.75,0,64,64.00
06/07/2007,19:48,1490.75,1490.75,1490.75,1490.75,0,9,9.00
06/07/2007,19:49,1490.75,1490.75,1490.75,1490.75,0,2,2.00
06/07/2007,19:50,1490.75,1490.75,1490.75,1490.75,0,13,13.00
06/07/2007,19:52,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,19:55,1490.75,1490.75,1490.75,1490.75,0,1,1.00
06/07/2007,19:56,1490.75,1491.00,1490.75,1491.00,11,36,47.00
06/07/2007,19:58,1491.00,1491.00,1491.00,1491.00,51,0,51.00
06/07/2007,20:01,1491.00,1491.25,1491.00,1491.25,254,0,254.00
06/07/2007,20:03,1491.25,1491.25,1491.25,1491.25,1,0,1.00
06/07/2007,20:05,1491.00,1491.25,1491.00,1491.25,8,1,9.00
06/07/2007,20:06,1491.00,1491.00,1490.50,1490.50,2,43,45.00
06/07/2007,20:09,1490.50,1490.50,1490.50,1490.50,0,1,1.00
06/07/2007,20:10,1490.50,1490.75,1490.50,1490.75,3,2,5.00
06/07/2007,20:13,1490.50,1490.50,1490.50,1490.50,0,5,5.00
06/07/2007,20:14,1490.50,1490.50,1490.50,1490.50,0,2,2.00
06/07/2007,20:15,1490.50,1490.50,1490.50,1490.50,0,2,2.00
06/07/2007,20:16,1490.50,1490.75,1490.00,1490.00,9,37,46.00
06/07/2007,20:17,1490.25,1490.25,1490.00,1490.00,1,1,2.00
06/07/2007,20:18,1490.25,1490.25,1490.00,1490.25,5,8,13.00
06/07/2007,20:19,1490.00,1490.25,1490.00,1490.00,1,3,4.00
06/07/2007,20:20,1490.25,1490.25,1490.00,1490.00,2,9,11.00
06/07/2007,20:23,1490.00,1490.25,1490.00,1490.25,1,5,6.00
06/07/2007,20:24,1490.25,1490.25,1490.25,1490.25,13,0,13.00
06/07/2007,20:25,1490.25,1490.25,1490.25,1490.25,52,0,52.00
06/07/2007,20:28,1490.25,1490.25,1490.25,1490.25,5,0,5.00
06/07/2007,20:29,1490.25,1490.25,1490.00,1490.00,1,4,5.00
06/07/2007,20:30,1490.25,1490.25,1490.25,1490.25,4,0,4.00
06/07/2007,20:32,1490.25,1490.25,1490.25,1490.25,10,0,10.00
06/07/2007,20:33,1490.25,1490.25,1490.25,1490.25,1,0,1.00
06/07/2007,20:34,1490.25,1490.25,1490.00,1490.00,5,1,6.00
06/07/2007,20:37,1490.25,1490.50,1490.25,1490.50,11,0,11.00
06/07/2007,20:40,1490.25,1490.25,1490.25,1490.25,0,4,4.00
06/07/2007,20:41,1490.25,1490.25,1490.25,1490.25,0,3,3.00
06/07/2007,20:43,1490.50,1490.50,1490.50,1490.50,4,0,4.00
06/07/2007,20:46,1491.00,1491.25,1490.75,1491.00,36,17,53.00
06/07/2007,20:47,1491.00,1491.00,1490.75,1490.75,0,5,5.00
06/07/2007,20:49,1491.25,1491.50,1491.25,1491.50,21,0,21.00
06/07/2007,20:50,1491.25,1491.50,1491.00,1491.50,1,10,11.00
06/07/2007,20:51,1491.25,1491.25,1491.25,1491.25,0,1,1.00
06/07/2007,20:54,1491.25,1491.25,1491.25,1491.25,0,50,50.00
06/07/2007,20:55,1491.50,1491.50,1491.25,1491.25,35,127,162.00
06/07/2007,20:57,1491.25,1491.50,1491.25,1491.50,66,115,181.00
06/07/2007,20:58,1491.50,1491.50,1490.75,1490.75,19,170,189.00
06/07/2007,20:59,1490.75,1490.75,1490.75,1490.75,0,3,3.00
06/07/2007,21:01,1490.75,1490.75,1490.75,1490.75,0,3,3.00
06/07/2007,21:02,1491.00,1491.00,1491.00,1491.00,5,0,5.00
06/07/2007,21:03,1491.00,1491.00,1491.00,1491.00,2,0,2.00
06/07/2007,21:04,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,21:05,1491.00,1491.00,1491.00,1491.00,8,0,8.00
06/07/2007,21:06,1491.25,1491.25,1491.00,1491.00,2,161,163.00
06/07/2007,21:08,1491.00,1491.25,1491.00,1491.00,15,10,25.00
06/07/2007,21:09,1491.00,1491.00,1491.00,1491.00,0,16,16.00
06/07/2007,21:10,1491.00,1491.00,1491.00,1491.00,0,1,1.00
06/07/2007,21:11,1491.00,1491.00,1490.75,1490.75,0,79,79.00
06/07/2007,21:12,1490.75,1490.75,1490.75,1490.75,0,1,1.00
06/07/2007,21:13,1490.75,1490.75,1490.75,1490.75,0,17,17.00
06/07/2007,21:15,1490.75,1491.00,1490.75,1491.00,3,1,4.00
06/07/2007,21:17,1491.00,1491.00,1491.00,1491.00,10,0,10.00
06/07/2007,21:24,1490.75,1490.75,1490.75,1490.75,0,5,5.00
06/07/2007,21:26,1490.75,1490.75,1490.75,1490.75,0,7,7.00
06/07/2007,21:28,1490.75,1490.75,1490.75,1490.75,0,59,59.00
06/07/2007,21:29,1490.50,1490.50,1490.50,1490.50,0,15,15.00
06/07/2007,21:30,1490.50,1490.50,1490.50,1490.50,0,108,108.00
06/07/2007,21:32,1490.25,1490.25,1490.25,1490.25,0,1,1.00
06/07/2007,21:33,1490.75,1490.75,1490.50,1490.50,4,1,5.00
06/07/2007,21:37,1490.75,1491.00,1490.75,1491.00,28,0,28.00
06/07/2007,21:39,1491.25,1491.25,1491.25,1491.25,1,0,1.00
06/07/2007,21:41,1491.25,1491.25,1491.00,1491.00,12,5,17.00
06/07/2007,21:48,1491.00,1491.00,1491.00,1491.00,0,1,1.00
06/07/2007,21:49,1491.00,1491.00,1491.00,1491.00,0,5,5.00
06/07/2007,21:50,1491.25,1491.25,1491.25,1491.25,5,0,5.00
06/07/2007,21:51,1491.25,1491.25,1491.25,1491.25,1,0,1.00
06/07/2007,21:52,1491.25,1491.25,1491.25,1491.25,10,0,10.00
06/07/2007,21:53,1491.25,1491.25,1491.25,1491.25,3,0,3.00
06/07/2007,21:54,1491.25,1491.25,1491.25,1491.25,3,0,3.00
06/07/2007,21:55,1491.25,1491.25,1491.25,1491.25,2,0,2.00
06/07/2007,21:57,1491.25,1491.25,1491.25,1491.25,14,0,14.00
06/07/2007,21:58,1491.25,1491.25,1491.25,1491.25,5,0,5.00
06/07/2007,22:02,1491.25,1491.25,1491.25,1491.25,7,0,7.00
06/07/2007,22:07,1491.25,1491.25,1491.25,1491.25,55,0,55.00
06/07/2007,22:08,1491.25,1491.25,1491.25,1491.25,2,0,2.00
06/07/2007,22:12,1491.25,1491.25,1491.25,1491.25,5,0,5.00
06/07/2007,22:13,1491.25,1491.25,1491.25,1491.25,3,0,3.00
06/07/2007,22:18,1491.00,1491.00,1491.00,1491.00,0,3,3.00
06/07/2007,22:19,1491.25,1491.25,1491.25,1491.25,3,0,3.00
06/07/2007,22:20,1491.00,1491.00,1491.00,1491.00,0,2,2.00
06/07/2007,22:21,1491.25,1491.25,1491.25,1491.25,2,0,2.00
06/07/2007,22:22,1491.00,1491.00,1491.00,1491.00,0,52,52.00
06/07/2007,22:23,1491.00,1491.00,1491.00,1491.00,0,3,3.00
06/07/2007,22:27,1491.25,1491.25,1491.25,1491.25,79,0,79.00
06/07/2007,22:28,1491.00,1491.00,1491.00,1491.00,0,61,61.00
06/07/2007,22:29,1491.00,1491.00,1491.00,1491.00,0,52,52.00
06/07/2007,22:30,1490.75,1490.75,1490.75,1490.75,0,35,35.00
06/07/2007,22:32,1491.00,1491.00,1491.00,1491.00,3,0,3.00
06/07/2007,22:35,1490.75,1490.75,1490.75,1490.75,0,20,20.00
06/07/2007,22:37,1490.75,1490.75,1490.75,1490.75,0,23,23.00
06/07/2007,22:38,1490.75,1490.75,1490.75,1490.75,0,1,1.00
06/07/2007,22:41,1490.75,1490.75,1490.75,1490.75,0,5,5.00
06/07/2007,22:42,1490.75,1490.75,1490.75,1490.75,0,1,1.00
06/07/2007,22:43,1491.00,1491.00,1491.00,1491.00,40,0,40.00
06/07/2007,22:44,1491.00,1491.00,1491.00,1491.00,2,0,2.00
06/07/2007,22:45,1490.75,1490.75,1490.75,1490.75,0,70,70.00
06/07/2007,22:50,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,22:51,1490.75,1490.75,1490.75,1490.75,0,2,2.00
06/07/2007,22:53,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,22:57,1491.00,1491.00,1491.00,1491.00,3,0,3.00
06/07/2007,23:00,1490.75,1490.75,1490.50,1490.50,0,27,27.00
06/07/2007,23:01,1490.50,1490.50,1490.00,1490.00,0,58,58.00
06/07/2007,23:02,1490.00,1490.00,1489.50,1489.75,3,73,76.00
06/07/2007,23:03,1490.25,1490.25,1490.25,1490.25,2,0,2.00
06/07/2007,23:04,1490.75,1490.75,1490.75,1490.75,11,0,11.00
06/07/2007,23:07,1490.75,1490.75,1490.75,1490.75,1,0,1.00
06/07/2007,23:09,1490.75,1490.75,1490.75,1490.75,6,0,6.00
06/07/2007,23:10,1490.75,1490.75,1490.75,1490.75,37,0,37.00
06/07/2007,23:11,1490.75,1490.75,1490.75,1490.75,11,0,11.00
06/07/2007,23:12,1490.75,1490.75,1490.75,1490.75,8,0,8.00
06/07/2007,23:13,1490.75,1490.75,1490.75,1490.75,19,0,19.00
06/07/2007,23:16,1490.75,1490.75,1490.75,1490.75,10,0,10.00
06/07/2007,23:18,1490.75,1490.75,1490.75,1490.75,1,0,1.00
06/07/2007,23:19,1490.75,1490.75,1490.75,1490.75,18,0,18.00
06/07/2007,23:20,1490.75,1490.75,1490.75,1490.75,5,0,5.00
06/07/2007,23:22,1490.75,1490.75,1490.75,1490.75,13,0,13.00
06/07/2007,23:23,1490.75,1490.75,1490.75,1490.75,5,0,5.00
06/07/2007,23:24,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/07/2007,23:26,1490.75,1490.75,1490.75,1490.75,0,1,1.00
06/07/2007,23:27,1490.75,1491.00,1490.75,1491.00,2,2,4.00
06/07/2007,23:28,1490.75,1490.75,1490.75,1490.75,0,1,1.00
06/07/2007,23:31,1491.00,1491.00,1491.00,1491.00,172,0,172.00
06/07/2007,23:33,1491.25,1491.25,1491.25,1491.25,4,0,4.00
06/07/2007,23:34,1491.25,1491.25,1491.25,1491.25,10,0,10.00
06/07/2007,23:36,1491.25,1491.50,1491.25,1491.50,56,0,56.00
06/07/2007,23:37,1491.25,1491.25,1491.00,1491.00,0,26,26.00
06/07/2007,23:39,1491.25,1491.25,1491.00,1491.00,1,2,3.00
06/07/2007,23:41,1491.25,1491.25,1491.25,1491.25,4,0,4.00
06/07/2007,23:43,1491.25,1491.25,1491.25,1491.25,22,0,22.00
06/07/2007,23:44,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/07/2007,23:45,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/07/2007,23:47,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/07/2007,23:50,1491.25,1491.25,1491.25,1491.25,0,3,3.00
06/07/2007,23:51,1491.50,1491.50,1491.50,1491.50,3,0,3.00
06/07/2007,23:55,1491.50,1491.50,1491.25,1491.25,1,1,2.00
06/07/2007,23:56,1491.50,1491.50,1491.25,1491.25,2,34,36.00
06/07/2007,23:57,1491.25,1491.25,1491.25,1491.25,0,3,3.00
06/07/2007,23:58,1491.25,1491.50,1491.25,1491.50,16,4,20.00
06/07/2007,23:59,1491.25,1491.25,1491.25,1491.25,0,9,9.00
06/08/2007,00:00,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/08/2007,00:01,1491.50,1491.75,1491.50,1491.50,5,3,8.00
06/08/2007,00:05,1491.50,1491.50,1491.50,1491.50,0,5,5.00
06/08/2007,00:07,1491.50,1491.50,1491.50,1491.50,0,1,1.00
06/08/2007,00:08,1491.25,1491.25,1491.25,1491.25,0,2,2.00
06/08/2007,00:09,1491.25,1491.25,1491.25,1491.25,0,7,7.00
06/08/2007,00:14,1491.25,1491.25,1491.25,1491.25,0,2,2.00
06/08/2007,00:15,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/08/2007,00:21,1491.50,1491.50,1491.50,1491.50,69,0,69.00
06/08/2007,00:22,1491.50,1491.50,1491.50,1491.50,26,0,26.00
06/08/2007,00:26,1491.25,1491.25,1491.25,1491.25,0,20,20.00
06/08/2007,00:27,1491.50,1491.50,1491.25,1491.25,25,6,31.00
06/08/2007,00:28,1491.75,1491.75,1491.50,1491.50,2,3,5.00
06/08/2007,00:29,1491.75,1491.75,1491.75,1491.75,40,0,40.00
06/08/2007,00:30,1491.75,1491.75,1491.50,1491.50,8,1,9.00
06/08/2007,00:31,1491.75,1491.75,1491.75,1491.75,1,0,1.00
06/08/2007,00:32,1491.75,1491.75,1491.75,1491.75,1,0,1.00
06/08/2007,00:35,1491.75,1491.75,1491.75,1491.75,77,0,77.00
06/08/2007,00:36,1491.75,1492.00,1491.75,1492.00,90,0,90.00
06/08/2007,00:37,1491.75,1491.75,1491.75,1491.75,0,3,3.00
06/08/2007,00:38,1492.00,1492.00,1492.00,1492.00,116,0,116.00
06/08/2007,00:39,1492.25,1492.25,1492.25,1492.25,6,0,6.00
06/08/2007,00:40,1492.00,1492.00,1492.00,1492.00,0,27,27.00
06/08/2007,00:41,1492.00,1492.00,1491.75,1492.00,1,55,56.00
06/08/2007,00:42,1492.00,1492.25,1492.00,1492.25,15,5,20.00
06/08/2007,00:43,1492.00,1492.00,1492.00,1492.00,0,7,7.00
06/08/2007,00:44,1492.00,1492.25,1492.00,1492.00,1,11,12.00
06/08/2007,00:45,1492.00,1492.00,1492.00,1492.00,0,10,10.00
06/08/2007,00:46,1492.00,1492.00,1492.00,1492.00,0,20,20.00
06/08/2007,00:47,1491.75,1492.00,1491.75,1492.00,5,50,55.00
06/08/2007,00:48,1492.00,1492.00,1492.00,1492.00,23,0,23.00
06/08/2007,00:49,1492.25,1492.25,1492.25,1492.25,1,0,1.00
06/08/2007,00:50,1492.00,1492.00,1492.00,1492.00,0,5,5.00
06/08/2007,00:51,1492.00,1492.00,1492.00,1492.00,0,8,8.00
06/08/2007,00:52,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/08/2007,00:53,1492.00,1492.25,1492.00,1492.25,20,5,25.00
06/08/2007,00:54,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/08/2007,00:55,1492.00,1492.00,1492.00,1492.00,0,14,14.00
06/08/2007,00:56,1491.75,1491.75,1491.75,1491.75,0,22,22.00
06/08/2007,00:57,1491.75,1492.00,1491.75,1492.00,11,3,14.00
06/08/2007,00:58,1492.00,1492.25,1492.00,1492.25,33,0,33.00
06/08/2007,01:00,1492.00,1492.25,1492.00,1492.00,49,26,75.00
06/08/2007,01:01,1492.50,1492.50,1492.50,1492.50,283,0,283.00
06/08/2007,01:02,1492.75,1492.75,1492.25,1492.50,228,83,311.00
06/08/2007,01:03,1492.75,1493.25,1492.75,1492.75,438,92,530.00
06/08/2007,01:04,1493.00,1493.00,1492.25,1493.00,365,25,390.00
06/08/2007,01:05,1493.00,1493.00,1493.00,1493.00,119,0,119.00
06/08/2007,01:06,1493.00,1493.75,1492.75,1493.50,259,35,294.00
06/08/2007,01:07,1493.50,1493.75,1493.50,1493.50,91,273,364.00
06/08/2007,01:08,1493.25,1493.50,1493.25,1493.50,1,5,6.00
06/08/2007,01:09,1493.75,1493.75,1493.50,1493.50,71,18,89.00
06/08/2007,01:10,1493.50,1494.00,1493.50,1494.00,260,60,320.00
06/08/2007,01:11,1494.00,1494.25,1493.75,1494.25,186,3,189.00
06/08/2007,01:12,1494.50,1494.50,1494.00,1494.25,433,61,494.00
06/08/2007,01:13,1494.00,1494.00,1494.00,1494.00,0,53,53.00
06/08/2007,01:14,1493.75,1493.75,1493.00,1493.00,1,131,132.00
06/08/2007,01:15,1493.25,1493.75,1493.25,1493.75,90,2,92.00
06/08/2007,01:16,1493.75,1494.00,1493.75,1494.00,69,100,169.00
06/08/2007,01:17,1494.00,1494.25,1494.00,1494.00,7,38,45.00
06/08/2007,01:18,1494.00,1494.00,1493.75,1493.75,0,67,67.00
06/08/2007,01:19,1493.75,1493.75,1493.50,1493.75,3,5,8.00
06/08/2007,01:20,1493.75,1493.75,1493.50,1493.50,2,7,9.00
06/08/2007,01:22,1493.75,1493.75,1493.75,1493.75,2,0,2.00
06/08/2007,01:23,1493.50,1493.75,1493.50,1493.75,2,21,23.00
06/08/2007,01:25,1493.50,1493.75,1493.25,1493.25,2,9,11.00
06/08/2007,01:26,1493.75,1493.75,1493.50,1493.50,2,28,30.00
06/08/2007,01:27,1493.50,1493.50,1493.50,1493.50,0,3,3.00
06/08/2007,01:28,1493.50,1493.50,1493.50,1493.50,0,11,11.00
06/08/2007,01:29,1493.75,1493.75,1493.75,1493.75,1,0,1.00
06/08/2007,01:30,1493.75,1493.75,1493.75,1493.75,2,0,2.00
06/08/2007,01:31,1493.75,1493.75,1493.50,1493.50,3,52,55.00
06/08/2007,01:32,1493.75,1493.75,1493.50,1493.75,80,1,81.00
06/08/2007,01:33,1493.75,1494.00,1493.75,1494.00,55,0,55.00
06/08/2007,01:34,1494.00,1494.00,1493.75,1493.75,1,55,56.00
06/08/2007,01:35,1493.75,1493.75,1493.50,1493.50,0,95,95.00
06/08/2007,01:37,1493.75,1493.75,1493.50,1493.50,7,100,107.00
06/08/2007,01:38,1493.25,1493.25,1493.25,1493.25,0,1,1.00
06/08/2007,01:39,1493.50,1493.50,1493.50,1493.50,1,0,1.00
06/08/2007,01:40,1493.50,1493.75,1493.50,1493.75,54,1,55.00
06/08/2007,01:41,1493.75,1493.75,1493.75,1493.75,112,0,112.00
06/08/2007,01:42,1493.75,1493.75,1493.75,1493.75,7,0,7.00
06/08/2007,01:43,1493.75,1494.00,1493.75,1493.75,20,6,26.00
06/08/2007,01:44,1494.00,1494.00,1494.00,1494.00,1,0,1.00
06/08/2007,01:45,1494.00,1494.00,1493.75,1493.75,269,26,295.00
06/08/2007,01:46,1493.75,1494.00,1493.75,1494.00,25,3,28.00
06/08/2007,01:47,1494.00,1494.00,1493.75,1493.75,1,1,2.00
06/08/2007,01:48,1494.00,1494.00,1493.75,1493.75,25,16,41.00
06/08/2007,01:49,1494.00,1494.00,1494.00,1494.00,25,0,25.00
06/08/2007,01:50,1493.75,1493.75,1493.00,1493.25,27,93,120.00
06/08/2007,01:51,1493.25,1493.25,1493.00,1493.00,87,115,202.00
06/08/2007,01:52,1492.75,1492.75,1492.50,1492.50,2,37,39.00
06/08/2007,01:53,1492.25,1492.50,1492.25,1492.50,11,63,74.00
06/08/2007,01:54,1492.50,1492.50,1492.50,1492.50,1,0,1.00
06/08/2007,01:55,1492.75,1492.75,1492.75,1492.75,26,0,26.00
06/08/2007,01:56,1492.50,1492.50,1492.25,1492.50,15,34,49.00
06/08/2007,01:57,1492.75,1493.25,1492.50,1493.25,57,1,58.00
06/08/2007,01:58,1493.00,1493.00,1493.00,1493.00,0,5,5.00
06/08/2007,01:59,1492.75,1492.75,1492.75,1492.75,0,30,30.00
06/08/2007,02:00,1492.75,1493.00,1492.75,1493.00,23,2,25.00
06/08/2007,02:01,1493.00,1493.25,1493.00,1493.25,49,18,67.00
06/08/2007,02:02,1493.25,1493.75,1493.25,1493.50,75,16,91.00
06/08/2007,02:03,1493.25,1493.50,1492.75,1492.75,45,204,249.00
06/08/2007,02:04,1493.00,1493.25,1492.75,1492.75,30,160,190.00
06/08/2007,02:05,1492.75,1493.50,1492.50,1493.25,209,75,284.00
06/08/2007,02:06,1493.50,1493.50,1493.00,1493.50,116,41,157.00
06/08/2007,02:07,1493.50,1493.50,1493.25,1493.25,61,19,80.00
06/08/2007,02:08,1493.50,1494.25,1493.50,1494.00,621,10,631.00
06/08/2007,02:09,1494.00,1494.50,1494.00,1494.00,102,68,170.00
06/08/2007,02:10,1494.00,1494.25,1493.75,1494.00,242,282,524.00
06/08/2007,02:11,1494.00,1494.25,1493.50,1493.50,23,172,195.00
06/08/2007,02:12,1493.25,1493.50,1493.25,1493.25,1,216,217.00
06/08/2007,02:13,1493.00,1493.50,1493.00,1493.50,58,366,424.00
06/08/2007,02:14,1493.50,1493.50,1492.25,1492.50,68,322,390.00
06/08/2007,02:15,1492.50,1492.50,1492.25,1492.50,87,163,250.00
06/08/2007,02:16,1492.00,1492.50,1492.00,1492.25,152,115,267.00
06/08/2007,02:17,1492.25,1493.75,1492.25,1493.25,740,212,952.00
06/08/2007,02:18,1493.25,1493.75,1492.75,1493.75,143,16,159.00
06/08/2007,02:19,1493.75,1493.75,1493.50,1493.50,81,24,105.00
06/08/2007,02:20,1493.50,1494.00,1493.50,1493.75,190,104,294.00
06/08/2007,02:21,1493.75,1493.75,1493.75,1493.75,96,0,96.00
06/08/2007,02:22,1493.75,1493.75,1493.00,1493.00,1,130,131.00
06/08/2007,02:23,1492.75,1493.00,1492.75,1493.00,26,7,33.00
06/08/2007,02:24,1492.75,1493.75,1492.75,1493.75,192,36,228.00
06/08/2007,02:25,1493.75,1494.25,1493.75,1493.75,105,166,271.00
06/08/2007,02:26,1493.75,1493.75,1492.50,1492.75,19,144,163.00
06/08/2007,02:27,1492.50,1492.50,1492.00,1492.50,19,39,58.00
06/08/2007,02:28,1492.50,1492.75,1492.50,1492.75,28,0,28.00
06/08/2007,02:29,1492.75,1492.75,1492.25,1492.25,1,44,45.00
06/08/2007,02:30,1492.25,1492.25,1492.25,1492.25,0,40,40.00
06/08/2007,02:31,1492.25,1492.25,1492.00,1492.25,54,21,75.00
06/08/2007,02:32,1492.25,1492.50,1492.25,1492.50,124,0,124.00
06/08/2007,02:33,1492.50,1493.00,1492.25,1493.00,150,1,151.00
06/08/2007,02:34,1492.75,1493.00,1492.50,1493.00,57,17,74.00
06/08/2007,02:35,1493.25,1493.75,1493.25,1493.50,73,24,97.00
06/08/2007,02:36,1493.75,1493.75,1493.00,1493.25,104,106,210.00
06/08/2007,02:37,1493.00,1493.00,1492.75,1493.00,1,8,9.00
06/08/2007,02:38,1493.25,1493.50,1493.25,1493.50,21,2,23.00
06/08/2007,02:39,1493.50,1493.75,1493.25,1493.75,158,1,159.00
06/08/2007,02:40,1493.75,1493.75,1493.50,1493.50,6,64,70.00
06/08/2007,02:41,1493.50,1494.00,1493.50,1493.75,116,23,139.00
06/08/2007,02:42,1494.00,1494.00,1493.75,1493.75,140,127,267.00
06/08/2007,02:43,1493.75,1494.25,1493.75,1494.25,338,2,340.00
06/08/2007,02:44,1494.25,1494.25,1494.25,1494.25,6,0,6.00
06/08/2007,02:45,1494.00,1494.00,1493.75,1493.75,0,98,98.00
06/08/2007,02:46,1493.50,1493.50,1493.50,1493.50,0,10,10.00
06/08/2007,02:47,1493.50,1493.75,1493.50,1493.50,39,103,142.00
06/08/2007,02:48,1493.25,1493.50,1492.75,1493.25,141,144,285.00
06/08/2007,02:49,1493.00,1493.25,1493.00,1493.00,2,17,19.00
06/08/2007,02:50,1493.25,1494.00,1493.25,1493.50,300,16,316.00
06/08/2007,02:51,1493.50,1493.50,1493.50,1493.50,0,10,10.00
06/08/2007,02:52,1493.50,1493.50,1493.50,1493.50,0,6,6.00
06/08/2007,02:53,1493.50,1494.00,1493.50,1493.75,103,49,152.00
06/08/2007,02:54,1494.00,1494.00,1493.75,1493.75,96,6,102.00
06/08/2007,02:55,1494.00,1494.25,1494.00,1494.00,57,79,136.00
06/08/2007,02:56,1494.00,1494.25,1494.00,1494.25,14,129,143.00
06/08/2007,02:57,1494.25,1494.50,1494.25,1494.50,45,12,57.00
06/08/2007,02:58,1494.25,1494.50,1494.25,1494.25,303,67,370.00
06/08/2007,02:59,1494.25,1494.50,1494.00,1494.25,101,103,204.00
06/08/2007,03:00,1494.25,1494.50,1494.25,1494.50,177,6,183.00
06/08/2007,03:01,1494.25,1494.50,1494.25,1494.25,50,13,63.00
06/08/2007,03:02,1494.25,1494.50,1494.25,1494.50,86,23,109.00
06/08/2007,03:03,1494.50,1494.50,1494.00,1494.00,4,198,202.00
06/08/2007,03:04,1494.25,1494.25,1494.25,1494.25,54,0,54.00
06/08/2007,03:05,1494.25,1494.25,1494.00,1494.25,141,3,144.00
06/08/2007,03:06,1494.25,1494.50,1494.00,1494.50,257,36,293.00
06/08/2007,03:07,1494.50,1494.50,1494.25,1494.50,483,3,486.00
06/08/2007,03:08,1494.50,1494.75,1494.25,1494.50,165,214,379.00
06/08/2007,03:09,1494.50,1494.50,1494.25,1494.25,0,224,224.00
06/08/2007,03:10,1494.25,1494.25,1494.25,1494.25,0,24,24.00
06/08/2007,03:11,1494.25,1494.50,1494.25,1494.25,1,2,3.00
06/08/2007,03:12,1494.50,1494.50,1494.50,1494.50,125,0,125.00
06/08/2007,03:13,1494.50,1494.50,1494.25,1494.50,22,66,88.00
06/08/2007,03:14,1494.50,1494.50,1494.50,1494.50,47,0,47.00
06/08/2007,03:15,1494.50,1494.50,1494.50,1494.50,55,0,55.00
06/08/2007,03:16,1494.25,1494.25,1494.00,1494.00,0,101,101.00
06/08/2007,03:17,1494.25,1494.25,1494.00,1494.25,22,30,52.00
06/08/2007,03:18,1494.25,1494.25,1494.00,1494.00,64,1,65.00
06/08/2007,03:19,1494.00,1494.25,1494.00,1494.25,21,50,71.00
06/08/2007,03:20,1494.00,1494.00,1493.50,1493.75,30,166,196.00
06/08/2007,03:21,1493.50,1493.75,1493.50,1493.50,1,2,3.00
06/08/2007,03:22,1493.50,1494.00,1493.25,1493.75,59,97,156.00
06/08/2007,03:23,1493.75,1494.00,1493.75,1494.00,83,44,127.00
06/08/2007,03:24,1494.00,1494.00,1494.00,1494.00,1,0,1.00
06/08/2007,03:25,1494.00,1494.25,1494.00,1494.25,22,0,22.00
06/08/2007,03:26,1494.25,1494.25,1493.75,1493.75,169,41,210.00
06/08/2007,03:27,1493.75,1493.75,1493.25,1493.50,81,162,243.00
06/08/2007,03:28,1493.50,1493.50,1493.50,1493.50,0,42,42.00
06/08/2007,03:29,1493.50,1493.75,1493.50,1493.75,41,52,93.00
06/08/2007,03:30,1494.00,1494.00,1493.75,1494.00,25,1,26.00
06/08/2007,03:31,1493.75,1494.00,1493.75,1493.75,10,37,47.00
06/08/2007,03:32,1493.75,1493.75,1493.75,1493.75,0,8,8.00
06/08/2007,03:33,1493.75,1493.75,1493.25,1493.50,22,68,90.00
06/08/2007,03:34,1493.50,1494.25,1493.50,1494.25,65,0,65.00
06/08/2007,03:35,1494.25,1494.25,1494.00,1494.00,9,13,22.00
06/08/2007,03:36,1494.25,1494.25,1494.00,1494.25,15,12,27.00
06/08/2007,03:37,1494.25,1494.25,1494.00,1494.25,21,3,24.00
06/08/2007,03:38,1494.00,1494.25,1494.00,1494.00,1,34,35.00
06/08/2007,03:39,1493.75,1493.75,1493.25,1493.25,0,39,39.00
06/08/2007,03:40,1493.50,1493.75,1493.50,1493.75,53,0,53.00
06/08/2007,03:41,1493.50,1493.75,1493.50,1493.75,9,101,110.00
06/08/2007,03:42,1493.75,1493.75,1493.50,1493.75,101,3,104.00
06/08/2007,03:43,1493.75,1493.75,1493.75,1493.75,130,0,130.00
06/08/2007,03:44,1494.00,1494.00,1494.00,1494.00,5,0,5.00
06/08/2007,03:45,1493.75,1493.75,1493.50,1493.50,0,33,33.00
06/08/2007,03:46,1493.50,1493.50,1493.25,1493.25,0,107,107.00
06/08/2007,03:47,1493.00,1493.00,1492.75,1492.75,0,119,119.00
06/08/2007,03:48,1492.75,1492.75,1492.50,1492.75,32,23,55.00
06/08/2007,03:49,1492.75,1492.75,1492.75,1492.75,163,0,163.00
06/08/2007,03:50,1493.00,1493.00,1492.75,1492.75,1,100,101.00
06/08/2007,03:51,1492.75,1493.25,1492.75,1493.25,22,15,37.00
06/08/2007,03:52,1493.00,1493.50,1493.00,1493.50,1,3,4.00
06/08/2007,03:53,1493.50,1493.75,1493.00,1493.00,20,19,39.00
06/08/2007,03:54,1493.25,1493.50,1493.25,1493.50,84,0,84.00
06/08/2007,03:55,1493.50,1493.50,1493.50,1493.50,2,0,2.00
06/08/2007,03:56,1493.25,1493.50,1493.00,1493.25,60,71,131.00
06/08/2007,03:57,1493.25,1493.25,1493.00,1493.00,0,176,176.00
06/08/2007,03:58,1493.00,1493.00,1492.50,1493.00,75,61,136.00
06/08/2007,03:59,1492.75,1493.25,1492.50,1493.25,40,38,78.00
06/08/2007,04:00,1493.25,1493.75,1493.25,1493.75,209,13,222.00
06/08/2007,04:01,1493.75,1493.75,1493.50,1493.50,68,19,87.00
06/08/2007,04:02,1493.75,1494.00,1493.50,1493.50,4,12,16.00
06/08/2007,04:03,1493.25,1493.25,1493.25,1493.25,0,42,42.00
06/08/2007,04:04,1493.25,1493.25,1493.25,1493.25,0,12,12.00
06/08/2007,04:05,1493.25,1493.25,1493.25,1493.25,0,10,10.00
06/08/2007,04:06,1493.25,1493.25,1493.25,1493.25,0,16,16.00
06/08/2007,04:07,1493.25,1494.00,1493.25,1494.00,509,34,543.00
06/08/2007,04:08,1494.00,1494.00,1493.50,1493.50,1,11,12.00
06/08/2007,04:09,1493.50,1493.50,1493.25,1493.25,0,16,16.00
06/08/2007,04:10,1493.00,1493.25,1492.75,1493.25,42,200,242.00
06/08/2007,04:11,1493.00,1493.00,1492.75,1492.75,0,19,19.00
06/08/2007,04:12,1492.75,1493.00,1492.50,1492.75,3,45,48.00
06/08/2007,04:13,1492.75,1492.75,1492.25,1492.50,19,177,196.00
06/08/2007,04:14,1492.50,1492.50,1492.25,1492.25,8,9,17.00
06/08/2007,04:15,1492.25,1492.50,1492.25,1492.25,4,5,9.00
06/08/2007,04:16,1492.50,1492.50,1492.50,1492.50,106,0,106.00
06/08/2007,04:17,1492.50,1492.75,1492.50,1492.75,16,0,16.00
06/08/2007,04:18,1492.50,1492.50,1492.25,1492.50,27,27,54.00
06/08/2007,04:19,1492.50,1492.50,1492.25,1492.50,113,4,117.00
06/08/2007,04:20,1492.50,1492.50,1492.50,1492.50,30,0,30.00
06/08/2007,04:21,1492.75,1492.75,1492.75,1492.75,19,0,19.00
06/08/2007,04:22,1492.50,1493.25,1492.50,1493.00,98,8,106.00
06/08/2007,04:23,1493.00,1493.00,1492.75,1492.75,0,169,169.00
06/08/2007,04:24,1492.75,1493.00,1492.75,1492.75,5,135,140.00
06/08/2007,04:25,1492.75,1493.00,1492.25,1492.50,261,27,288.00
06/08/2007,04:26,1492.50,1492.50,1492.50,1492.50,3,0,3.00
06/08/2007,04:27,1492.25,1492.50,1492.25,1492.25,1,3,4.00
06/08/2007,04:28,1492.25,1492.25,1492.25,1492.25,0,5,5.00
06/08/2007,04:29,1492.25,1492.25,1492.00,1492.00,0,23,23.00
06/08/2007,04:30,1492.00,1492.00,1491.50,1491.50,9,280,289.00
06/08/2007,04:31,1491.75,1492.00,1490.75,1490.75,42,165,207.00
06/08/2007,04:32,1490.75,1490.75,1490.00,1490.25,24,202,226.00
06/08/2007,04:33,1490.25,1490.50,1489.75,1490.25,139,203,342.00
06/08/2007,04:34,1490.50,1490.50,1489.25,1489.50,25,259,284.00
06/08/2007,04:35,1489.25,1489.25,1487.50,1488.00,599,1433,2032.00
06/08/2007,04:36,1487.75,1488.25,1487.00,1488.00,247,579,826.00
06/08/2007,04:37,1488.00,1488.25,1485.75,1485.75,363,853,1216.00
06/08/2007,04:38,1485.75,1486.50,1485.00,1486.25,330,699,1029.00
06/08/2007,04:39,1486.50,1487.25,1486.25,1486.75,130,154,284.00
06/08/2007,04:40,1486.75,1487.25,1486.50,1486.75,360,113,473.00
06/08/2007,04:41,1487.00,1487.50,1486.75,1487.25,341,152,493.00
06/08/2007,04:42,1487.25,1487.50,1486.75,1486.75,23,278,301.00
06/08/2007,04:43,1486.50,1486.75,1485.50,1486.25,210,164,374.00
06/08/2007,04:44,1486.00,1486.75,1485.75,1486.50,42,188,230.00
06/08/2007,04:45,1486.50,1486.50,1486.00,1486.25,16,130,146.00
06/08/2007,04:46,1486.00,1487.50,1486.00,1487.50,226,73,299.00
06/08/2007,04:47,1487.50,1487.75,1487.25,1487.25,111,59,170.00
06/08/2007,04:48,1487.25,1487.75,1486.75,1487.50,74,220,294.00
06/08/2007,04:49,1487.50,1488.75,1487.50,1488.50,139,190,329.00
06/08/2007,04:50,1488.50,1489.00,1488.25,1488.50,644,145,789.00
06/08/2007,04:51,1488.75,1489.00,1488.50,1489.00,190,71,261.00
06/08/2007,04:52,1488.50,1488.50,1487.50,1487.50,55,402,457.00
06/08/2007,04:53,1487.75,1488.00,1486.75,1486.75,13,290,303.00
06/08/2007,04:54,1486.50,1486.75,1485.50,1485.50,195,555,750.00
06/08/2007,04:55,1485.50,1485.50,1483.75,1484.25,442,1111,1553.00
06/08/2007,04:56,1484.25,1485.25,1483.50,1484.75,403,339,742.00
06/08/2007,04:57,1484.75,1485.25,1484.50,1484.50,184,140,324.00
06/08/2007,04:58,1484.25,1484.50,1484.00,1484.25,114,136,250.00
06/08/2007,04:59,1484.25,1484.50,1483.75,1484.00,228,135,363.00
06/08/2007,05:00,1483.75,1484.50,1483.25,1483.25,107,266,373.00
06/08/2007,05:01,1483.50,1483.50,1482.50,1482.75,120,266,386.00
06/08/2007,05:02,1482.75,1484.50,1482.50,1484.25,274,300,574.00
06/08/2007,05:03,1484.00,1484.25,1484.00,1484.25,14,78,92.00
06/08/2007,05:04,1484.25,1484.50,1483.75,1484.25,178,28,206.00
06/08/2007,05:05,1484.25,1484.50,1484.00,1484.25,91,170,261.00
06/08/2007,05:06,1484.25,1484.75,1484.25,1484.50,270,51,321.00
06/08/2007,05:07,1484.50,1484.75,1484.00,1484.00,31,8,39.00
06/08/2007,05:08,1484.25,1484.50,1484.00,1484.00,172,192,364.00
06/08/2007,05:09,1484.00,1484.50,1484.00,1484.00,38,125,163.00
06/08/2007,05:10,1484.25,1484.50,1483.75,1483.75,4,88,92.00
06/08/2007,05:11,1483.75,1483.75,1482.00,1483.00,191,311,502.00
06/08/2007,05:12,1483.00,1483.00,1481.25,1481.50,125,512,637.00
06/08/2007,05:13,1481.50,1482.00,1481.00,1481.50,126,356,482.00
06/08/2007,05:14,1481.75,1482.00,1480.75,1481.25,240,323,563.00
06/08/2007,05:15,1481.25,1481.50,1480.50,1480.75,268,380,648.00
06/08/2007,05:16,1480.75,1482.75,1480.50,1482.50,531,141,672.00
06/08/2007,05:17,1482.75,1483.25,1482.25,1483.25,232,198,430.00
06/08/2007,05:18,1483.25,1483.75,1482.75,1483.75,116,114,230.00
06/08/2007,05:19,1483.25,1484.50,1483.25,1484.25,340,411,751.00
06/08/2007,05:20,1483.75,1484.75,1483.75,1484.25,241,80,321.00
06/08/2007,05:21,1484.25,1484.25,1482.75,1483.00,48,562,610.00
06/08/2007,05:22,1483.00,1484.00,1483.00,1484.00,94,30,124.00
06/08/2007,05:23,1483.75,1483.75,1482.75,1483.75,148,70,218.00
06/08/2007,05:24,1483.50,1483.75,1483.50,1483.75,43,20,63.00
06/08/2007,05:25,1483.50,1484.00,1483.00,1484.00,267,66,333.00
06/08/2007,05:26,1484.00,1484.50,1484.00,1484.50,358,13,371.00
06/08/2007,05:27,1484.50,1485.00,1484.50,1484.75,115,36,151.00
06/08/2007,05:28,1484.75,1485.00,1484.00,1484.50,94,47,141.00
06/08/2007,05:29,1484.00,1484.75,1484.00,1484.25,46,21,67.00
06/08/2007,05:30,1484.00,1484.50,1483.75,1484.50,49,128,177.00
06/08/2007,05:31,1484.00,1485.00,1484.00,1485.00,119,66,185.00
06/08/2007,05:32,1484.75,1485.25,1484.75,1485.25,218,30,248.00
06/08/2007,05:33,1485.25,1485.75,1485.25,1485.50,156,60,216.00
06/08/2007,05:34,1485.50,1486.25,1485.50,1486.00,433,139,572.00
06/08/2007,05:35,1485.75,1486.25,1485.75,1485.75,398,184,582.00
06/08/2007,05:36,1485.75,1486.00,1485.25,1486.00,60,38,98.00
06/08/2007,05:37,1486.00,1486.00,1485.75,1486.00,72,2,74.00
06/08/2007,05:38,1486.00,1486.00,1485.25,1485.50,37,47,84.00
06/08/2007,05:39,1485.00,1485.75,1485.00,1485.75,170,1,171.00
06/08/2007,05:40,1485.75,1486.75,1485.50,1486.75,566,112,678.00
06/08/2007,05:41,1486.75,1487.25,1486.50,1487.00,309,101,410.00
06/08/2007,05:42,1487.25,1487.50,1486.75,1487.00,86,271,357.00
06/08/2007,05:43,1487.00,1487.25,1486.75,1487.00,260,80,340.00
06/08/2007,05:44,1486.75,1487.25,1486.75,1486.75,209,63,272.00
06/08/2007,05:45,1486.75,1487.00,1486.75,1487.00,190,233,423.00
06/08/2007,05:46,1487.00,1487.50,1487.00,1487.25,148,31,179.00
06/08/2007,05:47,1487.00,1487.25,1486.50,1486.50,250,74,324.00
06/08/2007,05:48,1486.50,1487.00,1486.50,1486.75,313,18,331.00
06/08/2007,05:49,1486.75,1487.00,1486.75,1487.00,4,53,57.00
06/08/2007,05:50,1486.75,1486.75,1486.75,1486.75,0,8,8.00
06/08/2007,05:51,1486.50,1486.50,1486.00,1486.50,53,19,72.00
06/08/2007,05:52,1486.50,1486.50,1486.25,1486.50,17,5,22.00
06/08/2007,05:53,1486.50,1486.50,1486.25,1486.50,29,7,36.00
06/08/2007,05:54,1486.50,1486.75,1486.50,1486.75,2,0,2.00
06/08/2007,05:55,1486.75,1487.00,1486.50,1486.75,21,1,22.00
06/08/2007,05:56,1487.00,1487.25,1486.75,1487.00,131,2,133.00
06/08/2007,05:57,1487.25,1487.50,1487.25,1487.25,34,6,40.00
06/08/2007,05:58,1487.25,1487.25,1486.75,1487.00,10,272,282.00
06/08/2007,05:59,1487.00,1487.00,1486.75,1486.75,63,111,174.00
06/08/2007,06:00,1486.75,1487.00,1486.50,1486.50,19,56,75.00
06/08/2007,06:01,1486.25,1486.25,1484.75,1485.25,36,302,338.00
06/08/2007,06:02,1485.00,1485.00,1484.00,1484.25,113,304,417.00
06/08/2007,06:03,1484.00,1484.25,1483.50,1484.00,64,71,135.00
06/08/2007,06:04,1484.00,1484.25,1484.00,1484.00,215,199,414.00
06/08/2007,06:05,1484.00,1484.50,1484.00,1484.25,78,517,595.00
06/08/2007,06:06,1484.00,1484.50,1484.00,1484.25,194,307,501.00
06/08/2007,06:07,1484.50,1484.50,1484.00,1484.25,25,119,144.00
06/08/2007,06:08,1484.00,1484.00,1483.50,1483.50,0,143,143.00
06/08/2007,06:09,1483.50,1484.00,1483.50,1483.75,87,25,112.00
06/08/2007,06:10,1484.00,1484.00,1483.50,1483.50,110,45,155.00
06/08/2007,06:11,1483.50,1484.00,1483.50,1484.00,20,2,22.00
06/08/2007,06:12,1484.00,1484.00,1483.75,1484.00,16,31,47.00
06/08/2007,06:13,1483.75,1483.75,1483.25,1483.25,13,338,351.00
06/08/2007,06:14,1483.25,1483.75,1483.25,1483.50,240,149,389.00
06/08/2007,06:15,1483.50,1483.50,1483.25,1483.25,0,58,58.00
06/08/2007,06:16,1483.25,1483.50,1483.00,1483.50,28,9,37.00
06/08/2007,06:17,1483.50,1483.50,1483.00,1483.25,253,20,273.00
06/08/2007,06:18,1483.25,1483.75,1483.25,1483.50,127,17,144.00
06/08/2007,06:19,1483.50,1483.50,1482.75,1483.00,2,43,45.00
06/08/2007,06:20,1483.00,1483.00,1483.00,1483.00,50,0,50.00
06/08/2007,06:21,1482.75,1483.00,1482.75,1482.75,5,211,216.00
06/08/2007,06:22,1483.00,1483.00,1482.75,1482.75,105,50,155.00
06/08/2007,06:23,1482.75,1482.75,1482.75,1482.75,0,112,112.00
06/08/2007,06:24,1482.75,1483.00,1482.75,1482.75,3,56,59.00
06/08/2007,06:25,1482.75,1483.00,1482.50,1482.75,176,77,253.00
06/08/2007,06:26,1482.75,1483.50,1482.75,1483.50,91,24,115.00
06/08/2007,06:27,1483.25,1485.00,1483.25,1485.00,245,44,289.00
06/08/2007,06:28,1484.75,1485.25,1484.75,1484.75,16,165,181.00
06/08/2007,06:29,1484.75,1486.00,1484.75,1485.75,202,58,260.00
06/08/2007,06:30,1485.50,1486.50,1485.50,1486.50,162,90,252.00
06/08/2007,06:31,1486.25,1487.50,1486.25,1487.00,424,70,494.00
06/08/2007,06:32,1487.00,1487.50,1486.75,1487.25,1124,11,1135.00
06/08/2007,06:33,1487.25,1487.75,1487.00,1487.00,219,199,418.00
06/08/2007,06:34,1487.00,1487.25,1486.75,1487.00,106,480,586.00
06/08/2007,06:35,1486.75,1487.00,1486.25,1486.50,33,90,123.00
06/08/2007,06:36,1486.75,1486.75,1486.75,1486.75,65,0,65.00
06/08/2007,06:37,1486.75,1486.75,1486.25,1486.50,155,29,184.00
06/08/2007,06:38,1486.75,1486.75,1486.50,1486.50,100,2,102.00
06/08/2007,06:39,1487.00,1487.00,1486.50,1486.50,23,107,130.00
06/08/2007,06:40,1486.50,1486.75,1486.25,1486.75,68,75,143.00
06/08/2007,06:41,1486.75,1486.75,1486.75,1486.75,215,0,215.00
06/08/2007,06:42,1486.75,1486.75,1486.75,1486.75,272,0,272.00
06/08/2007,06:43,1486.75,1487.00,1486.75,1487.00,206,1,207.00
06/08/2007,06:44,1487.00,1487.25,1487.00,1487.25,163,0,163.00
06/08/2007,06:45,1487.25,1487.50,1487.00,1487.25,182,68,250.00
06/08/2007,06:46,1487.50,1487.50,1487.25,1487.50,71,62,133.00
06/08/2007,06:47,1487.25,1487.50,1487.25,1487.25,7,58,65.00
06/08/2007,06:48,1487.25,1487.50,1487.25,1487.25,56,91,147.00
06/08/2007,06:49,1487.25,1487.75,1487.25,1487.75,44,15,59.00
06/08/2007,06:50,1487.75,1488.00,1487.75,1488.00,21,126,147.00
06/08/2007,06:51,1488.00,1488.75,1488.00,1488.75,378,8,386.00
06/08/2007,06:52,1488.75,1489.25,1488.50,1489.00,425,50,475.00
06/08/2007,06:53,1489.25,1489.50,1489.00,1489.00,69,28,97.00
06/08/2007,06:54,1489.25,1489.75,1489.25,1489.75,126,0,126.00
06/08/2007,06:55,1489.50,1489.75,1489.50,1489.75,130,171,301.00
06/08/2007,06:56,1489.75,1490.50,1489.75,1489.75,264,414,678.00
06/08/2007,06:57,1489.75,1489.75,1489.25,1489.25,215,65,280.00
06/08/2007,06:58,1489.25,1489.25,1488.50,1488.75,10,120,130.00
06/08/2007,06:59,1488.50,1488.75,1488.25,1488.75,58,25,83.00
06/08/2007,07:00,1488.50,1488.75,1488.50,1488.50,9,71,80.00
06/08/2007,07:01,1488.50,1488.50,1487.75,1487.75,0,157,157.00
06/08/2007,07:02,1488.00,1488.00,1487.00,1487.00,62,350,412.00
06/08/2007,07:03,1487.00,1487.00,1485.25,1485.50,59,583,642.00
06/08/2007,07:04,1485.50,1486.25,1483.75,1486.25,391,289,680.00
06/08/2007,07:05,1486.25,1487.00,1485.75,1486.00,232,314,546.00
06/08/2007,07:06,1486.00,1486.50,1485.75,1485.75,147,169,316.00
06/08/2007,07:07,1485.75,1485.75,1485.25,1485.50,159,101,260.00
06/08/2007,07:08,1485.75,1486.00,1485.75,1485.75,184,4,188.00
06/08/2007,07:09,1485.75,1486.75,1485.75,1486.75,282,17,299.00
06/08/2007,07:10,1486.75,1487.75,1486.75,1487.75,485,14,499.00
06/08/2007,07:11,1488.00,1489.00,1487.50,1489.00,813,81,894.00
06/08/2007,07:12,1489.00,1489.25,1488.25,1488.25,222,457,679.00
06/08/2007,07:13,1488.25,1488.75,1487.25,1487.50,124,383,507.00
06/08/2007,07:14,1487.50,1488.00,1487.50,1487.75,36,27,63.00
06/08/2007,07:15,1487.75,1488.75,1487.75,1488.75,374,155,529.00
06/08/2007,07:16,1489.00,1489.25,1488.00,1488.25,216,146,362.00
06/08/2007,07:17,1488.25,1488.75,1488.00,1488.00,77,18,95.00
06/08/2007,07:18,1488.25,1488.25,1487.25,1487.50,141,70,211.00
06/08/2007,07:19,1487.25,1488.00,1487.25,1488.00,90,21,111.00
06/08/2007,07:20,1488.00,1488.00,1487.50,1487.75,59,73,132.00
06/08/2007,07:21,1488.00,1488.75,1488.00,1488.50,92,18,110.00
06/08/2007,07:22,1488.25,1490.25,1488.00,1490.00,502,88,590.00
06/08/2007,07:23,1490.25,1490.75,1489.25,1490.50,1031,345,1376.00
06/08/2007,07:24,1490.50,1490.75,1489.00,1490.75,1258,446,1704.00
06/08/2007,07:25,1490.75,1491.50,1490.75,1491.50,1073,78,1151.00
06/08/2007,07:26,1491.75,1492.50,1491.25,1492.50,859,506,1365.00
06/08/2007,07:27,1492.75,1493.00,1492.00,1492.00,538,766,1304.00
06/08/2007,07:28,1492.25,1492.25,1491.50,1491.50,52,125,177.00
06/08/2007,07:29,1491.50,1491.50,1491.00,1491.25,34,234,268.00
06/08/2007,07:30,1491.00,1491.00,1490.50,1491.00,179,191,370.00
06/08/2007,07:31,1490.75,1491.75,1489.50,1489.50,141,636,777.00
06/08/2007,07:32,1490.00,1490.25,1488.75,1489.25,338,605,943.00
06/08/2007,07:33,1489.25,1489.75,1488.25,1488.50,135,245,380.00
06/08/2007,07:34,1488.25,1489.25,1488.25,1489.00,73,128,201.00
06/08/2007,07:35,1488.75,1489.00,1488.50,1488.75,68,14,82.00
06/08/2007,07:36,1488.50,1489.50,1488.50,1489.25,185,37,222.00
06/08/2007,07:37,1489.50,1489.75,1489.00,1489.50,47,187,234.00
06/08/2007,07:38,1489.50,1489.75,1488.75,1489.25,77,255,332.00
06/08/2007,07:39,1489.75,1490.25,1489.50,1490.25,322,12,334.00
06/08/2007,07:40,1490.50,1491.25,1490.50,1491.00,402,157,559.00
06/08/2007,07:41,1491.00,1491.25,1490.00,1490.50,101,88,189.00
06/08/2007,07:42,1490.00,1490.50,1489.75,1489.75,168,308,476.00
06/08/2007,07:43,1489.75,1490.25,1489.50,1489.75,96,8,104.00
06/08/2007,07:44,1489.75,1490.00,1489.50,1490.00,8,5,13.00
06/08/2007,07:45,1489.50,1489.50,1488.50,1488.50,3,293,296.00
06/08/2007,07:46,1488.50,1489.00,1488.50,1489.00,32,1,33.00
06/08/2007,07:47,1489.25,1489.75,1488.50,1489.50,179,156,335.00
06/08/2007,07:48,1489.50,1490.00,1489.50,1489.75,82,101,183.00
06/08/2007,07:49,1490.00,1490.25,1489.50,1490.00,94,25,119.00
06/08/2007,07:50,1489.75,1490.00,1489.75,1489.75,6,25,31.00
06/08/2007,07:51,1489.75,1490.00,1489.75,1490.00,24,18,42.00
06/08/2007,07:52,1490.25,1490.25,1489.50,1489.50,11,169,180.00
06/08/2007,07:53,1489.75,1489.75,1489.50,1489.50,28,4,32.00
06/08/2007,07:54,1489.75,1489.75,1489.25,1489.75,5,199,204.00
06/08/2007,07:55,1489.75,1490.25,1489.25,1489.50,13,183,196.00
06/08/2007,07:56,1489.25,1489.25,1488.75,1488.75,1,66,67.00
06/08/2007,07:57,1488.50,1488.75,1488.50,1488.75,14,254,268.00
06/08/2007,07:58,1489.00,1489.00,1488.00,1488.50,72,300,372.00
06/08/2007,07:59,1488.50,1488.75,1488.25,1488.75,3,20,23.00
06/08/2007,08:00,1488.50,1488.50,1488.25,1488.50,1,63,64.00
06/08/2007,08:01,1488.50,1488.50,1488.00,1488.00,6,236,242.00
06/08/2007,08:02,1488.00,1488.25,1488.00,1488.00,1,91,92.00
06/08/2007,08:03,1488.25,1488.50,1488.00,1488.50,45,122,167.00
06/08/2007,08:04,1488.75,1489.25,1488.50,1489.00,234,61,295.00
06/08/2007,08:05,1489.00,1489.50,1488.75,1489.50,113,191,304.00
06/08/2007,08:06,1489.00,1489.50,1489.00,1489.50,3,102,105.00
06/08/2007,08:07,1489.25,1490.25,1489.25,1490.00,179,31,210.00
06/08/2007,08:08,1490.00,1490.25,1489.75,1490.25,398,13,411.00
06/08/2007,08:09,1490.25,1490.50,1490.00,1490.00,72,29,101.00
06/08/2007,08:10,1490.00,1490.50,1490.00,1490.25,31,62,93.00
06/08/2007,08:11,1490.25,1490.25,1490.00,1490.00,66,67,133.00
06/08/2007,08:12,1490.00,1491.25,1490.00,1491.00,377,115,492.00
06/08/2007,08:13,1491.00,1491.50,1491.00,1491.00,216,232,448.00
06/08/2007,08:14,1491.00,1491.50,1491.00,1491.25,49,69,118.00
06/08/2007,08:15,1491.00,1491.50,1491.00,1491.50,216,123,339.00
06/08/2007,08:16,1491.50,1492.25,1491.50,1492.00,509,32,541.00
06/08/2007,08:17,1492.25,1492.50,1492.00,1492.00,197,34,231.00
06/08/2007,08:18,1492.25,1492.25,1491.75,1491.75,555,23,578.00
06/08/2007,08:19,1491.75,1491.75,1491.50,1491.75,340,127,467.00
06/08/2007,08:20,1491.75,1492.50,1491.75,1491.75,175,132,307.00
06/08/2007,08:21,1491.75,1492.25,1491.75,1492.00,111,67,178.00
06/08/2007,08:22,1492.25,1492.75,1492.00,1492.50,151,113,264.00
06/08/2007,08:23,1492.50,1492.75,1492.50,1492.50,111,121,232.00
06/08/2007,08:24,1492.50,1492.50,1492.25,1492.25,13,66,79.00
06/08/2007,08:25,1492.25,1492.25,1491.25,1491.25,3,326,329.00
06/08/2007,08:26,1491.75,1491.75,1491.00,1491.00,10,412,422.00
06/08/2007,08:27,1491.00,1491.25,1490.75,1491.00,303,119,422.00
06/08/2007,08:28,1491.00,1491.25,1490.75,1491.00,59,47,106.00
06/08/2007,08:29,1491.00,1491.25,1490.75,1491.00,180,16,196.00
06/08/2007,08:30,1491.00,1491.75,1491.00,1491.50,853,39,892.00
06/08/2007,08:31,1491.75,1493.00,1491.25,1492.75,2640,1415,4055.00
06/08/2007,08:32,1493.00,1493.50,1492.25,1492.75,1660,1496,3156.00
06/08/2007,08:33,1493.00,1493.25,1492.25,1492.75,1029,1023,2052.00
06/08/2007,08:34,1492.75,1493.50,1492.75,1493.00,1738,654,2392.00
06/08/2007,08:35,1493.00,1494.25,1492.75,1493.25,1622,652,2274.00
06/08/2007,08:36,1493.25,1493.50,1492.50,1492.50,1464,1525,2989.00
06/08/2007,08:37,1492.75,1493.25,1491.75,1492.00,349,1119,1468.00
06/08/2007,08:38,1491.75,1492.75,1491.75,1492.25,734,428,1162.00
06/08/2007,08:39,1492.25,1492.50,1491.50,1491.50,392,903,1295.00
06/08/2007,08:40,1491.50,1491.75,1490.50,1491.00,635,1004,1639.00
06/08/2007,08:41,1490.75,1491.50,1490.75,1491.00,1006,811,1817.00
06/08/2007,08:42,1490.75,1491.00,1489.25,1489.25,262,1124,1386.00
06/08/2007,08:43,1489.00,1489.50,1488.00,1488.25,971,2241,3212.00
06/08/2007,08:44,1488.25,1489.75,1488.25,1489.50,1365,1405,2770.00
06/08/2007,08:45,1489.50,1490.25,1489.25,1490.00,610,664,1274.00
06/08/2007,08:46,1490.00,1490.25,1489.25,1490.25,904,851,1755.00
06/08/2007,08:47,1490.25,1490.50,1489.25,1490.00,665,464,1129.00
06/08/2007,08:48,1489.75,1491.50,1489.50,1491.25,1876,634,2510.00
06/08/2007,08:49,1491.25,1492.25,1491.25,1492.25,2353,583,2936.00
06/08/2007,08:50,1492.25,1493.75,1491.75,1493.50,1668,899,2567.00
06/08/2007,08:51,1493.50,1494.75,1493.25,1494.50,1921,1874,3795.00
06/08/2007,08:52,1494.50,1495.50,1494.50,1495.50,1871,948,2819.00
06/08/2007,08:53,1495.50,1495.50,1494.75,1495.00,1144,1028,2172.00
06/08/2007,08:54,1495.00,1497.25,1495.00,1496.75,2552,717,3269.00
06/08/2007,08:55,1496.75,1497.25,1495.50,1495.50,1432,3303,4735.00
06/08/2007,08:56,1495.50,1496.75,1495.50,1496.50,1553,988,2541.00
06/08/2007,08:57,1496.50,1496.50,1494.25,1494.25,788,1633,2421.00
06/08/2007,08:58,1494.50,1495.50,1494.50,1495.25,455,1217,1672.00
06/08/2007,08:59,1495.25,1496.25,1495.00,1495.50,942,581,1523.00
06/08/2007,09:00,1495.50,1495.75,1495.00,1495.75,812,401,1213.00
06/08/2007,09:01,1495.75,1496.00,1493.00,1493.25,747,1631,2378.00
06/08/2007,09:02,1493.50,1494.25,1492.75,1494.25,1546,609,2155.00
06/08/2007,09:03,1494.25,1495.00,1494.00,1494.00,232,868,1100.00
06/08/2007,09:04,1494.25,1494.25,1492.25,1492.75,255,1237,1492.00
06/08/2007,09:05,1493.00,1494.75,1493.00,1494.25,828,480,1308.00
06/08/2007,09:06,1494.50,1495.25,1494.00,1495.00,559,198,757.00
06/08/2007,09:07,1495.00,1495.50,1494.00,1494.50,718,1022,1740.00
06/08/2007,09:08,1494.50,1495.50,1494.00,1494.00,569,613,1182.00
06/08/2007,09:09,1494.25,1495.75,1494.25,1495.25,680,549,1229.00
06/08/2007,09:10,1495.50,1496.00,1495.00,1495.25,169,795,964.00
06/08/2007,09:11,1495.50,1496.50,1495.25,1496.50,823,215,1038.00
06/08/2007,09:12,1496.75,1496.75,1495.00,1495.25,486,922,1408.00
06/08/2007,09:13,1495.25,1497.50,1495.25,1497.25,1495,1141,2636.00
06/08/2007,09:14,1497.25,1497.50,1496.25,1496.75,770,672,1442.00
06/08/2007,09:15,1496.75,1497.25,1496.50,1497.25,442,325,767.00
06/08/2007,09:16,1497.25,1497.50,1496.00,1496.00,264,563,827.00
06/08/2007,09:17,1496.25,1496.75,1495.50,1496.25,685,520,1205.00
06/08/2007,09:18,1496.25,1496.25,1495.25,1495.75,248,399,647.00
06/08/2007,09:19,1495.50,1495.75,1494.50,1495.75,631,656,1287.00
06/08/2007,09:20,1495.50,1495.75,1495.00,1495.75,305,302,607.00
06/08/2007,09:21,1496.00,1496.25,1495.50,1495.75,249,141,390.00
06/08/2007,09:22,1495.50,1496.50,1495.25,1496.00,613,144,757.00
06/08/2007,09:23,1496.25,1496.25,1495.25,1495.25,94,333,427.00
06/08/2007,09:24,1495.25,1495.50,1494.50,1495.00,341,832,1173.00
06/08/2007,09:25,1495.25,1496.00,1494.75,1495.25,599,458,1057.00
06/08/2007,09:26,1495.25,1495.75,1495.25,1495.50,208,175,383.00
06/08/2007,09:27,1495.25,1495.75,1495.00,1495.50,97,67,164.00
06/08/2007,09:28,1495.50,1496.75,1495.00,1496.75,873,205,1078.00
06/08/2007,09:29,1496.50,1497.00,1495.75,1496.25,476,818,1294.00
06/08/2007,09:30,1496.00,1496.50,1495.25,1496.00,396,654,1050.00
06/08/2007,09:31,1496.25,1496.25,1495.00,1495.00,120,274,394.00
06/08/2007,09:32,1495.25,1495.50,1494.25,1495.00,229,638,867.00
06/08/2007,09:33,1495.00,1495.25,1494.50,1495.00,170,830,1000.00
06/08/2007,09:34,1494.75,1495.00,1494.50,1494.75,32,253,285.00
06/08/2007,09:35,1494.75,1495.00,1493.75,1493.75,112,390,502.00
06/08/2007,09:36,1493.75,1494.25,1493.50,1494.25,507,172,679.00
06/08/2007,09:37,1494.25,1494.75,1494.25,1494.75,192,245,437.00
06/08/2007,09:38,1494.75,1496.25,1494.50,1496.25,297,46,343.00
06/08/2007,09:39,1496.25,1496.75,1495.25,1495.25,204,421,625.00
06/08/2007,09:40,1495.25,1496.00,1494.75,1495.75,783,124,907.00
06/08/2007,09:41,1496.00,1496.50,1495.50,1496.00,90,119,209.00
06/08/2007,09:42,1496.00,1496.75,1496.00,1496.25,223,567,790.00
06/08/2007,09:43,1496.00,1497.00,1495.75,1496.50,626,413,1039.00
06/08/2007,09:44,1496.50,1496.50,1495.25,1495.75,267,497,764.00
06/08/2007,09:45,1495.75,1497.00,1495.75,1496.50,469,115,584.00
06/08/2007,09:46,1496.50,1496.75,1496.25,1496.25,86,248,334.00
06/08/2007,09:47,1496.25,1496.75,1496.00,1496.25,214,172,386.00
06/08/2007,09:48,1496.25,1497.00,1496.00,1497.00,354,285,639.00
06/08/2007,09:49,1496.75,1497.50,1496.00,1496.00,328,774,1102.00
06/08/2007,09:50,1496.00,1496.75,1496.00,1496.50,318,136,454.00
06/08/2007,09:51,1496.25,1496.50,1495.75,1496.00,152,438,590.00
06/08/2007,09:52,1496.00,1496.00,1495.00,1495.00,271,547,818.00
06/08/2007,09:53,1494.75,1495.50,1494.50,1495.25,917,295,1212.00
06/08/2007,09:54,1495.25,1495.75,1495.25,1495.75,175,62,237.00
06/08/2007,09:55,1495.75,1496.25,1495.25,1495.75,518,232,750.00
06/08/2007,09:56,1495.75,1496.00,1495.50,1495.75,61,111,172.00
06/08/2007,09:57,1495.75,1496.75,1495.50,1496.50,221,49,270.00
06/08/2007,09:58,1496.50,1497.00,1496.25,1496.25,331,141,472.00
06/08/2007,09:59,1496.25,1496.25,1495.25,1495.25,4,413,417.00
06/08/2007,10:00,1495.50,1495.50,1495.00,1495.00,475,373,848.00
06/08/2007,10:01,1495.00,1495.00,1493.75,1494.00,230,610,840.00
06/08/2007,10:02,1494.00,1494.25,1493.25,1493.25,89,428,517.00
06/08/2007,10:03,1493.50,1494.00,1493.00,1493.75,423,2268,2691.00
06/08/2007,10:04,1493.75,1494.00,1492.50,1492.75,293,455,748.00
06/08/2007,10:05,1492.75,1493.00,1492.50,1492.75,709,194,903.00
06/08/2007,10:06,1493.00,1494.00,1492.50,1494.00,329,165,494.00
06/08/2007,10:07,1494.00,1494.25,1492.75,1492.75,320,361,681.00
06/08/2007,10:08,1492.75,1493.25,1492.00,1492.75,695,1511,2206.00
06/08/2007,10:09,1492.75,1493.00,1492.25,1493.00,275,366,641.00
06/08/2007,10:10,1493.00,1493.50,1492.75,1493.00,366,191,557.00
06/08/2007,10:11,1493.00,1493.25,1492.75,1493.00,22,145,167.00
06/08/2007,10:12,1492.75,1492.75,1492.00,1492.25,166,293,459.00
06/08/2007,10:13,1492.25,1492.50,1491.25,1491.50,165,769,934.00
06/08/2007,10:14,1491.50,1492.00,1490.75,1491.00,404,633,1037.00
06/08/2007,10:15,1491.00,1491.75,1490.75,1491.50,371,382,753.00
06/08/2007,10:16,1491.50,1493.25,1491.50,1493.00,650,193,843.00
06/08/2007,10:17,1493.00,1493.50,1492.75,1493.00,218,584,802.00
06/08/2007,10:18,1493.00,1493.50,1492.75,1493.00,84,208,292.00
06/08/2007,10:19,1493.00,1493.75,1493.00,1493.75,280,174,454.00
06/08/2007,10:20,1493.75,1494.00,1493.50,1493.50,147,482,629.00
06/08/2007,10:21,1493.75,1495.00,1493.75,1494.50,918,215,1133.00
06/08/2007,10:22,1494.50,1494.75,1494.25,1494.25,12,147,159.00
06/08/2007,10:23,1494.25,1495.00,1494.25,1495.00,682,134,816.00
06/08/2007,10:24,1495.00,1495.25,1494.25,1494.25,55,166,221.00
06/08/2007,10:25,1494.50,1494.75,1494.50,1494.75,12,24,36.00
06/08/2007,10:26,1494.50,1494.75,1494.00,1494.00,8,225,233.00
06/08/2007,10:27,1494.00,1494.50,1493.75,1494.25,590,232,822.00
06/08/2007,10:28,1494.50,1495.00,1494.00,1494.75,291,543,834.00
06/08/2007,10:29,1494.50,1494.75,1494.25,1494.75,69,115,184.00
06/08/2007,10:30,1494.75,1494.75,1494.00,1494.25,350,518,868.00
06/08/2007,10:31,1494.25,1495.00,1494.00,1494.50,260,200,460.00
06/08/2007,10:32,1494.50,1494.50,1493.75,1493.75,86,163,249.00
06/08/2007,10:33,1493.75,1494.25,1493.75,1494.25,30,96,126.00
06/08/2007,10:34,1494.25,1494.25,1493.25,1493.50,112,1251,1363.00
06/08/2007,10:35,1493.50,1494.75,1493.50,1494.50,339,50,389.00
06/08/2007,10:36,1494.75,1495.50,1494.50,1495.50,562,37,599.00
06/08/2007,10:37,1495.25,1495.50,1495.00,1495.00,298,121,419.00
06/08/2007,10:38,1494.75,1495.25,1494.75,1495.00,262,82,344.00
06/08/2007,10:39,1494.75,1495.00,1494.50,1494.75,42,168,210.00
06/08/2007,10:40,1494.75,1495.25,1494.75,1495.25,176,35,211.00
06/08/2007,10:41,1495.25,1495.50,1494.75,1495.25,671,216,887.00
06/08/2007,10:42,1495.00,1495.50,1494.50,1494.50,486,254,740.00
06/08/2007,10:43,1494.75,1495.00,1494.50,1495.00,139,87,226.00
06/08/2007,10:44,1495.25,1495.50,1494.75,1495.50,574,8,582.00
06/08/2007,10:45,1495.50,1496.50,1495.25,1496.25,903,129,1032.00
06/08/2007,10:46,1496.25,1496.50,1496.00,1496.00,304,143,447.00
06/08/2007,10:47,1496.00,1496.25,1495.75,1495.75,22,504,526.00
06/08/2007,10:48,1495.75,1496.00,1495.50,1496.00,70,190,260.00
06/08/2007,10:49,1496.00,1496.25,1496.00,1496.25,13,5,18.00
06/08/2007,10:50,1496.00,1496.00,1495.75,1495.75,0,136,136.00
06/08/2007,10:51,1495.75,1495.75,1495.50,1495.50,43,89,132.00
06/08/2007,10:52,1495.50,1496.25,1495.50,1496.00,306,123,429.00
06/08/2007,10:53,1496.00,1496.25,1496.00,1496.25,74,3,77.00
06/08/2007,10:54,1496.00,1497.00,1496.00,1497.00,280,7,287.00
06/08/2007,10:55,1497.00,1497.25,1496.50,1496.50,1193,846,2039.00
06/08/2007,10:56,1496.50,1497.00,1495.50,1495.75,458,859,1317.00
06/08/2007,10:57,1495.75,1496.00,1495.50,1496.00,462,255,717.00
06/08/2007,10:58,1496.25,1496.25,1495.75,1496.00,24,546,570.00
06/08/2007,10:59,1496.00,1496.25,1496.00,1496.25,56,7,63.00
06/08/2007,11:00,1496.25,1496.75,1496.00,1496.75,777,15,792.00
06/08/2007,11:01,1496.50,1496.50,1496.00,1496.25,7,93,100.00
06/08/2007,11:02,1496.25,1496.25,1495.75,1495.75,12,49,61.00
06/08/2007,11:03,1495.75,1496.25,1495.75,1496.25,553,337,890.00
06/08/2007,11:04,1496.25,1497.00,1496.00,1496.25,177,530,707.00
06/08/2007,11:05,1496.25,1496.50,1496.25,1496.25,18,124,142.00
06/08/2007,11:06,1496.50,1496.75,1495.75,1495.75,358,620,978.00
06/08/2007,11:07,1495.50,1495.75,1494.50,1495.00,271,315,586.00
06/08/2007,11:08,1495.00,1495.25,1494.75,1495.00,154,169,323.00
06/08/2007,11:09,1495.00,1496.25,1495.00,1495.25,198,292,490.00
06/08/2007,11:10,1495.25,1495.50,1495.25,1495.50,5,38,43.00
06/08/2007,11:11,1495.50,1495.75,1495.50,1495.75,185,0,185.00
06/08/2007,11:12,1495.50,1496.00,1495.50,1495.50,111,554,665.00
06/08/2007,11:13,1495.25,1495.25,1494.25,1494.50,366,347,713.00
06/08/2007,11:14,1494.75,1495.00,1494.75,1495.00,127,0,127.00
06/08/2007,11:15,1495.00,1495.25,1495.00,1495.00,102,26,128.00
06/08/2007,11:16,1494.75,1494.75,1494.75,1494.75,0,65,65.00
06/08/2007,11:17,1494.75,1495.25,1494.75,1494.75,43,138,181.00
06/08/2007,11:18,1494.50,1495.25,1494.50,1495.00,94,45,139.00
06/08/2007,11:19,1495.00,1495.50,1494.50,1495.50,225,20,245.00
06/08/2007,11:20,1495.75,1495.75,1495.00,1495.75,64,80,144.00
06/08/2007,11:21,1495.75,1495.75,1495.50,1495.50,1,9,10.00
06/08/2007,11:22,1495.75,1496.00,1495.75,1496.00,103,4,107.00
06/08/2007,11:23,1496.00,1496.25,1496.00,1496.25,183,69,252.00
06/08/2007,11:24,1496.00,1496.25,1495.50,1495.75,173,123,296.00
06/08/2007,11:25,1495.75,1496.00,1495.75,1495.75,4,1,5.00
06/08/2007,11:26,1496.00,1496.00,1496.00,1496.00,41,0,41.00
06/08/2007,11:27,1496.00,1496.00,1495.75,1495.75,76,5,81.00
06/08/2007,11:28,1495.75,1496.00,1495.75,1496.00,11,8,19.00
06/08/2007,11:29,1496.00,1496.50,1496.00,1496.25,151,8,159.00
06/08/2007,11:30,1496.25,1496.25,1495.50,1495.50,20,229,249.00
06/08/2007,11:31,1495.50,1495.75,1495.25,1495.50,75,90,165.00
06/08/2007,11:32,1495.50,1495.50,1494.75,1494.75,210,760,970.00
06/08/2007,11:33,1495.00,1495.25,1495.00,1495.25,126,66,192.00
06/08/2007,11:34,1495.25,1495.50,1495.25,1495.50,134,170,304.00
06/08/2007,11:35,1495.50,1495.50,1495.00,1495.00,1,75,76.00
06/08/2007,11:36,1494.75,1495.00,1494.50,1494.75,121,572,693.00
06/08/2007,11:37,1494.75,1495.00,1493.50,1493.50,49,577,626.00
06/08/2007,11:38,1493.50,1494.25,1493.50,1493.75,172,57,229.00
06/08/2007,11:39,1493.75,1494.00,1493.50,1493.75,38,193,231.00
06/08/2007,11:40,1493.75,1494.75,1493.75,1494.50,184,26,210.00
06/08/2007,11:41,1494.50,1494.50,1494.25,1494.25,43,57,100.00
06/08/2007,11:42,1494.25,1494.50,1493.50,1494.50,95,400,495.00
06/08/2007,11:43,1494.25,1494.50,1494.00,1494.25,6,115,121.00
06/08/2007,11:44,1494.25,1494.25,1494.00,1494.00,0,45,45.00
06/08/2007,11:45,1494.25,1494.25,1493.25,1493.25,6,225,231.00
06/08/2007,11:46,1493.25,1493.25,1493.00,1493.25,102,82,184.00
06/08/2007,11:47,1493.25,1493.75,1493.25,1493.75,184,33,217.00
06/08/2007,11:48,1493.50,1494.25,1493.50,1494.25,284,8,292.00
06/08/2007,11:49,1494.00,1494.00,1493.25,1493.50,2,75,77.00
06/08/2007,11:50,1493.50,1494.00,1493.50,1494.00,52,14,66.00
06/08/2007,11:51,1493.75,1494.50,1493.75,1494.50,90,3,93.00
06/08/2007,11:52,1494.50,1495.00,1494.50,1494.75,186,54,240.00
06/08/2007,11:53,1495.00,1495.00,1494.50,1495.00,29,173,202.00
06/08/2007,11:54,1494.75,1494.75,1494.00,1494.25,109,172,281.00
06/08/2007,11:55,1494.25,1494.25,1494.00,1494.00,17,5,22.00
06/08/2007,11:56,1494.00,1494.75,1494.00,1494.75,142,111,253.00
06/08/2007,11:57,1494.75,1494.75,1494.75,1494.75,4,0,4.00
06/08/2007,11:58,1494.50,1495.25,1494.50,1495.25,897,17,914.00
06/08/2007,11:59,1495.25,1495.75,1495.00,1495.50,533,21,554.00
06/08/2007,12:00,1495.25,1495.75,1495.25,1495.75,183,29,212.00
06/08/2007,12:01,1495.50,1495.50,1495.25,1495.50,1,31,32.00
06/08/2007,12:02,1495.50,1495.50,1495.25,1495.25,1,73,74.00
06/08/2007,12:03,1495.25,1495.25,1495.25,1495.25,0,43,43.00
06/08/2007,12:04,1495.25,1495.25,1494.75,1495.00,67,172,239.00
06/08/2007,12:05,1495.00,1495.25,1495.00,1495.00,101,1,102.00
06/08/2007,12:06,1495.25,1495.25,1495.25,1495.25,4,0,4.00
06/08/2007,12:07,1495.00,1495.25,1494.50,1494.75,88,772,860.00
06/08/2007,12:08,1494.75,1494.75,1494.50,1494.75,105,14,119.00
06/08/2007,12:09,1494.75,1495.00,1494.75,1494.75,25,110,135.00
06/08/2007,12:10,1495.00,1495.00,1494.75,1494.75,13,14,27.00
06/08/2007,12:11,1494.75,1494.75,1494.75,1494.75,0,45,45.00
06/08/2007,12:12,1495.00,1495.00,1495.00,1495.00,62,0,62.00
06/08/2007,12:13,1495.00,1495.00,1494.75,1495.00,3,10,13.00
06/08/2007,12:14,1494.75,1495.00,1494.75,1494.75,9,21,30.00
06/08/2007,12:15,1494.75,1494.75,1494.00,1494.25,12,296,308.00
06/08/2007,12:16,1494.25,1494.50,1494.25,1494.50,10,222,232.00
06/08/2007,12:17,1494.50,1494.75,1494.25,1494.75,37,1,38.00
06/08/2007,12:18,1494.75,1495.00,1494.75,1494.75,179,10,189.00
06/08/2007,12:19,1494.50,1494.50,1494.25,1494.50,2,86,88.00
06/08/2007,12:20,1494.25,1494.25,1494.25,1494.25,0,16,16.00
06/08/2007,12:21,1494.25,1494.50,1494.25,1494.25,2,3,5.00
06/08/2007,12:22,1494.25,1494.25,1494.25,1494.25,0,23,23.00
06/08/2007,12:23,1494.25,1494.50,1494.25,1494.50,1,41,42.00
06/08/2007,12:24,1494.50,1495.00,1494.50,1495.00,144,0,144.00
06/08/2007,12:25,1494.75,1495.50,1494.75,1495.50,108,20,128.00
06/08/2007,12:26,1495.50,1495.50,1495.25,1495.50,268,427,695.00
06/08/2007,12:27,1495.50,1495.75,1495.25,1495.75,323,6,329.00
06/08/2007,12:28,1495.75,1496.00,1495.75,1496.00,38,59,97.00
06/08/2007,12:29,1495.75,1496.75,1495.75,1496.25,331,151,482.00
06/08/2007,12:30,1496.50,1497.00,1496.50,1496.50,746,173,919.00
06/08/2007,12:31,1496.25,1496.75,1496.25,1496.50,184,66,250.00
06/08/2007,12:32,1496.50,1496.50,1496.25,1496.25,0,359,359.00
06/08/2007,12:33,1496.25,1496.25,1496.00,1496.25,8,33,41.00
06/08/2007,12:34,1496.25,1496.25,1496.00,1496.00,202,602,804.00
06/08/2007,12:35,1496.25,1496.50,1496.25,1496.50,120,31,151.00
06/08/2007,12:36,1496.75,1497.50,1496.50,1497.50,754,1,755.00
06/08/2007,12:37,1497.25,1498.75,1497.00,1498.50,1276,389,1665.00
06/08/2007,12:38,1498.50,1499.00,1498.25,1498.50,1085,468,1553.00
06/08/2007,12:39,1498.50,1498.75,1498.00,1498.00,218,274,492.00
06/08/2007,12:40,1498.25,1498.50,1498.00,1498.25,435,440,875.00
06/08/2007,12:41,1498.25,1498.50,1498.25,1498.25,161,384,545.00
06/08/2007,12:42,1498.50,1498.75,1498.25,1498.25,225,214,439.00
06/08/2007,12:43,1498.50,1500.00,1498.50,1499.75,4442,737,5179.00
06/08/2007,12:44,1500.00,1500.00,1499.50,1500.00,576,191,767.00
06/08/2007,12:45,1500.00,1501.25,1499.75,1500.75,1889,1243,3132.00
06/08/2007,12:46,1501.00,1501.00,1500.00,1500.50,501,2908,3409.00
06/08/2007,12:47,1500.50,1500.75,1499.75,1500.00,196,595,791.00
06/08/2007,12:48,1499.75,1500.25,1499.25,1499.75,443,1151,1594.00
06/08/2007,12:49,1499.75,1500.75,1499.75,1500.00,1140,1685,2825.00
06/08/2007,12:50,1500.25,1501.00,1500.00,1501.00,577,1098,1675.00
06/08/2007,12:51,1500.75,1500.75,1500.00,1500.00,0,1073,1073.00
06/08/2007,12:52,1500.25,1500.50,1500.00,1500.25,275,59,334.00
06/08/2007,12:53,1500.25,1500.75,1500.25,1500.50,35,84,119.00
06/08/2007,12:54,1500.50,1500.50,1500.00,1500.00,148,463,611.00
06/08/2007,12:55,1500.00,1500.00,1499.75,1499.75,30,248,278.00
06/08/2007,12:56,1499.75,1500.25,1499.25,1499.25,613,711,1324.00
06/08/2007,12:57,1499.25,1500.00,1499.25,1500.00,481,51,532.00
06/08/2007,12:58,1500.00,1500.00,1499.25,1499.50,91,670,761.00
06/08/2007,12:59,1499.50,1499.75,1499.25,1499.25,204,133,337.00
06/08/2007,13:00,1499.25,1499.50,1499.00,1499.00,163,57,220.00
06/08/2007,13:01,1499.25,1499.50,1499.00,1499.50,149,8,157.00
06/08/2007,13:02,1499.25,1499.75,1499.25,1499.75,56,34,90.00
06/08/2007,13:03,1499.75,1500.00,1499.75,1500.00,548,41,589.00
06/08/2007,13:04,1500.00,1500.75,1499.75,1500.50,826,345,1171.00
06/08/2007,13:05,1500.50,1500.75,1500.25,1500.50,292,181,473.00
06/08/2007,13:06,1500.50,1500.75,1500.50,1500.75,277,66,343.00
06/08/2007,13:07,1501.00,1502.00,1501.00,1502.00,1808,707,2515.00
06/08/2007,13:08,1502.00,1502.00,1501.25,1501.75,146,173,319.00
06/08/2007,13:09,1501.75,1502.50,1501.75,1502.25,290,252,542.00
06/08/2007,13:10,1502.50,1502.75,1502.00,1502.50,501,170,671.00
06/08/2007,13:11,1502.75,1503.75,1502.50,1503.50,1964,798,2762.00
06/08/2007,13:12,1503.50,1504.00,1503.25,1504.00,638,228,866.00
06/08/2007,13:13,1504.00,1504.00,1502.75,1503.00,159,1222,1381.00
06/08/2007,13:14,1503.00,1503.00,1502.50,1502.50,416,416,832.00
06/08/2007,13:15,1502.50,1503.25,1502.50,1502.50,751,110,861.00
06/08/2007,13:16,1502.50,1502.75,1502.25,1502.25,77,286,363.00
06/08/2007,13:17,1502.25,1502.75,1502.25,1502.75,240,51,291.00
06/08/2007,13:18,1502.75,1502.75,1502.00,1502.25,113,257,370.00
06/08/2007,13:19,1502.00,1502.50,1502.00,1502.50,84,238,322.00
06/08/2007,13:20,1502.50,1502.75,1502.25,1502.50,488,232,720.00
06/08/2007,13:21,1502.75,1502.75,1502.50,1502.50,1,175,176.00
06/08/2007,13:22,1502.25,1502.50,1502.25,1502.50,162,434,596.00
06/08/2007,13:23,1502.50,1503.00,1502.50,1502.75,739,94,833.00
06/08/2007,13:24,1502.50,1503.00,1502.50,1502.50,13,1115,1128.00
06/08/2007,13:25,1502.25,1502.75,1502.25,1502.75,139,2,141.00
06/08/2007,13:26,1502.75,1502.75,1502.50,1502.75,107,170,277.00
06/08/2007,13:27,1502.75,1503.00,1502.50,1503.00,56,92,148.00
06/08/2007,13:28,1503.00,1503.75,1502.75,1503.25,610,299,909.00
06/08/2007,13:29,1503.50,1503.50,1502.00,1502.00,411,1183,1594.00
06/08/2007,13:30,1502.00,1502.00,1501.50,1502.00,197,385,582.00
06/08/2007,13:31,1501.75,1502.00,1501.00,1501.25,167,422,589.00
06/08/2007,13:32,1501.25,1501.50,1501.25,1501.25,137,127,264.00
06/08/2007,13:33,1501.25,1501.50,1501.25,1501.25,259,143,402.00
06/08/2007,13:34,1501.25,1501.25,1500.50,1500.75,132,800,932.00
06/08/2007,13:35,1500.50,1501.25,1500.50,1501.25,806,163,969.00
06/08/2007,13:36,1501.00,1502.00,1501.00,1502.00,645,41,686.00
06/08/2007,13:37,1502.00,1502.00,1501.75,1502.00,4,43,47.00
06/08/2007,13:38,1501.75,1502.00,1501.75,1502.00,132,446,578.00
06/08/2007,13:39,1502.00,1502.00,1501.75,1502.00,100,72,172.00
06/08/2007,13:40,1501.75,1502.00,1501.75,1502.00,323,7,330.00
06/08/2007,13:41,1502.00,1502.00,1500.75,1501.00,115,546,661.00
06/08/2007,13:42,1501.00,1501.00,1500.75,1500.75,148,56,204.00
06/08/2007,13:43,1500.75,1501.00,1500.75,1500.75,4,11,15.00
06/08/2007,13:44,1500.75,1501.50,1500.75,1501.50,484,64,548.00
06/08/2007,13:45,1501.75,1502.00,1500.75,1500.75,98,211,309.00
06/08/2007,13:46,1501.00,1501.25,1500.75,1501.00,350,93,443.00
06/08/2007,13:47,1501.25,1501.50,1500.75,1501.00,119,264,383.00
06/08/2007,13:48,1501.00,1501.50,1501.00,1501.50,147,139,286.00
06/08/2007,13:49,1501.25,1501.25,1501.00,1501.25,58,61,119.00
06/08/2007,13:50,1501.50,1502.00,1501.25,1501.25,1281,600,1881.00
06/08/2007,13:51,1501.50,1501.50,1501.25,1501.50,151,56,207.00
06/08/2007,13:52,1501.50,1502.25,1501.50,1502.25,367,0,367.00
06/08/2007,13:53,1502.00,1502.50,1502.00,1502.25,409,30,439.00
06/08/2007,13:54,1502.00,1502.00,1501.50,1502.00,5,45,50.00
06/08/2007,13:55,1502.00,1502.00,1502.00,1502.00,210,0,210.00
06/08/2007,13:56,1502.00,1502.00,1501.75,1502.00,160,170,330.00
06/08/2007,13:57,1502.25,1503.25,1502.25,1503.25,393,66,459.00
06/08/2007,13:58,1503.00,1503.75,1503.00,1503.50,583,415,998.00
06/08/2007,13:59,1503.50,1504.50,1503.25,1503.50,1292,624,1916.00
06/08/2007,14:00,1503.50,1503.50,1502.25,1503.00,196,287,483.00
06/08/2007,14:01,1503.00,1503.00,1502.75,1503.00,104,126,230.00
06/08/2007,14:02,1503.00,1503.00,1502.75,1503.00,194,4,198.00
06/08/2007,14:03,1503.00,1503.75,1503.00,1503.25,559,144,703.00
06/08/2007,14:04,1503.25,1504.50,1503.25,1504.50,1198,33,1231.00
06/08/2007,14:05,1504.50,1505.50,1504.50,1504.75,1290,678,1968.00
06/08/2007,14:06,1504.75,1505.00,1504.50,1504.75,504,825,1329.00
06/08/2007,14:07,1504.75,1505.00,1504.50,1504.75,133,319,452.00
06/08/2007,14:08,1504.75,1505.00,1504.25,1504.25,22,105,127.00
06/08/2007,14:09,1504.25,1504.50,1503.75,1503.75,4,295,299.00
06/08/2007,14:10,1503.75,1504.50,1503.50,1504.00,407,109,516.00
06/08/2007,14:11,1504.00,1504.25,1504.00,1504.00,6,107,113.00
06/08/2007,14:12,1504.00,1505.50,1504.00,1505.25,691,142,833.00
06/08/2007,14:13,1505.00,1505.00,1504.00,1504.25,37,485,522.00
06/08/2007,14:14,1504.00,1504.75,1504.00,1504.50,778,117,895.00
06/08/2007,14:15,1504.75,1506.25,1504.75,1506.00,678,70,748.00
06/08/2007,14:16,1505.75,1506.25,1505.00,1505.00,37,573,610.00
06/08/2007,14:17,1505.25,1505.25,1504.75,1504.75,413,277,690.00
06/08/2007,14:18,1504.75,1505.25,1504.75,1505.00,179,23,202.00
06/08/2007,14:19,1505.00,1505.00,1504.00,1504.00,62,386,448.00
06/08/2007,14:20,1504.25,1504.75,1504.00,1504.75,212,2,214.00
06/08/2007,14:21,1504.75,1504.75,1503.25,1503.75,468,1152,1620.00
06/08/2007,14:22,1503.50,1503.75,1503.25,1503.75,315,160,475.00
06/08/2007,14:23,1503.50,1503.75,1503.50,1503.50,101,38,139.00
06/08/2007,14:24,1503.25,1504.25,1503.25,1504.25,614,27,641.00
06/08/2007,14:25,1504.00,1504.50,1504.00,1504.50,319,65,384.00
06/08/2007,14:26,1504.50,1504.50,1503.75,1504.00,137,95,232.00
06/08/2007,14:27,1504.00,1504.25,1504.00,1504.25,12,1,13.00
06/08/2007,14:28,1504.25,1504.25,1504.00,1504.25,26,41,67.00
06/08/2007,14:29,1504.25,1504.25,1503.75,1503.75,25,119,144.00
06/08/2007,14:30,1503.75,1504.00,1503.50,1503.50,145,93,238.00
06/08/2007,14:31,1503.50,1504.00,1503.50,1504.00,328,3,331.00
06/08/2007,14:32,1504.25,1504.50,1504.25,1504.25,166,252,418.00
06/08/2007,14:33,1504.00,1504.50,1503.75,1504.50,239,287,526.00
06/08/2007,14:34,1504.50,1505.00,1504.50,1504.50,193,215,408.00
06/08/2007,14:35,1504.75,1504.75,1504.50,1504.50,2,68,70.00
06/08/2007,14:36,1504.50,1504.75,1504.25,1504.25,13,288,301.00
06/08/2007,14:37,1504.00,1504.25,1504.00,1504.25,11,68,79.00
06/08/2007,14:38,1504.25,1505.75,1504.00,1505.50,1429,81,1510.00
06/08/2007,14:39,1505.25,1505.50,1504.75,1505.50,277,531,808.00
06/08/2007,14:40,1505.25,1506.50,1505.00,1506.50,590,156,746.00
06/08/2007,14:41,1506.50,1507.25,1506.25,1506.25,899,1301,2200.00
06/08/2007,14:42,1506.25,1507.25,1506.25,1507.25,510,262,772.00
06/08/2007,14:43,1507.25,1508.25,1507.25,1507.75,1366,475,1841.00
06/08/2007,14:44,1508.00,1508.25,1507.50,1507.75,838,462,1300.00
06/08/2007,14:45,1507.75,1507.75,1507.25,1507.50,594,855,1449.00
06/08/2007,14:46,1507.75,1507.75,1507.50,1507.75,173,574,747.00
06/08/2007,14:47,1507.50,1508.25,1507.50,1508.00,378,330,708.00
06/08/2007,14:48,1508.00,1508.00,1507.50,1507.75,504,713,1217.00
06/08/2007,14:49,1507.75,1508.00,1507.50,1508.00,311,53,364.00
06/08/2007,14:50,1508.00,1508.25,1507.75,1508.25,324,2131,2455.00
06/08/2007,14:51,1508.25,1508.25,1507.75,1508.00,200,484,684.00
06/08/2007,14:52,1507.75,1508.50,1507.75,1508.00,1030,512,1542.00
06/08/2007,14:53,1508.00,1508.00,1507.75,1508.00,91,69,160.00
06/08/2007,14:54,1507.75,1508.00,1507.50,1507.75,87,437,524.00
06/08/2007,14:55,1507.75,1507.75,1507.50,1507.75,241,732,973.00
06/08/2007,14:56,1507.50,1507.75,1507.50,1507.75,208,407,615.00
06/08/2007,14:57,1507.75,1508.00,1507.75,1508.00,825,270,1095.00
06/08/2007,14:58,1508.00,1508.00,1507.75,1508.00,388,1172,1560.00
06/08/2007,14:59,1508.00,1509.00,1507.75,1509.00,1993,459,2452.00
06/08/2007,15:00,1508.75,1509.25,1507.50,1508.00,2394,3445,5839.00
06/08/2007,15:01,1508.00,1508.00,1507.00,1507.00,487,2652,3139.00
06/08/2007,15:02,1507.25,1507.25,1506.50,1506.75,264,1626,1890.00
06/08/2007,15:03,1506.75,1506.75,1506.50,1506.50,301,528,829.00
06/08/2007,15:04,1506.75,1507.25,1506.75,1507.00,780,479,1259.00
06/08/2007,15:05,1507.00,1507.50,1507.00,1507.50,148,352,500.00
06/08/2007,15:06,1507.25,1507.25,1507.00,1507.25,452,629,1081.00
06/08/2007,15:07,1507.00,1507.25,1506.75,1507.25,693,845,1538.00
06/08/2007,15:08,1507.25,1507.50,1507.25,1507.50,376,105,481.00
06/08/2007,15:09,1507.25,1507.50,1507.25,1507.25,516,65,581.00
06/08/2007,15:10,1507.50,1507.75,1507.00,1507.00,24,1030,1054.00
06/08/2007,15:11,1507.00,1507.25,1506.75,1507.00,54,155,209.00
06/08/2007,15:12,1507.25,1507.50,1507.00,1507.50,605,6,611.00
06/08/2007,15:13,1507.25,1507.50,1507.25,1507.25,113,202,315.00
06/08/2007,15:14,1507.25,1507.50,1507.00,1507.00,41,244,285.00
06/08/2007,15:15,1507.25,1508.50,1507.25,1508.50,820,381,1201.00
06/10/2007,17:01,1507.00,1507.75,1507.00,1507.75,33,29,62.00
06/10/2007,17:02,1507.75,1507.75,1507.75,1507.75,8,0,8.00
06/10/2007,17:03,1507.00,1507.00,1507.00,1507.00,0,34,34.00
06/10/2007,17:05,1506.50,1506.50,1506.25,1506.50,5,3,8.00
06/10/2007,17:07,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,17:11,1507.00,1507.00,1507.00,1507.00,10,0,10.00
06/10/2007,17:12,1506.50,1506.50,1506.00,1506.50,5,28,33.00
06/10/2007,17:14,1506.25,1506.25,1506.25,1506.25,0,1,1.00
06/10/2007,17:19,1506.25,1506.50,1506.25,1506.50,1,1,2.00
06/10/2007,17:29,1506.75,1506.75,1506.50,1506.50,2,1,3.00
06/10/2007,17:30,1506.75,1506.75,1506.25,1506.25,6,73,79.00
06/10/2007,17:33,1506.50,1506.50,1506.50,1506.50,7,0,7.00
06/10/2007,17:34,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,17:35,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,17:36,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,17:38,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,18:01,1506.50,1506.50,1506.50,1506.50,0,4,4.00
06/10/2007,18:04,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,18:05,1506.50,1506.75,1506.50,1506.75,4,1,5.00
06/10/2007,18:11,1507.00,1507.00,1506.75,1506.75,1,1,2.00
06/10/2007,18:16,1506.75,1506.75,1506.75,1506.75,0,1,1.00
06/10/2007,18:27,1507.00,1507.00,1506.75,1506.75,1,1,2.00
06/10/2007,18:30,1507.00,1507.00,1507.00,1507.00,3,0,3.00
06/10/2007,18:31,1507.00,1507.25,1507.00,1507.25,2,0,2.00
06/10/2007,18:33,1507.25,1507.50,1507.25,1507.50,21,0,21.00
06/10/2007,18:36,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/10/2007,18:38,1507.50,1507.50,1507.50,1507.50,10,0,10.00
06/10/2007,18:40,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/10/2007,18:43,1507.25,1507.25,1507.00,1507.00,0,5,5.00
06/10/2007,18:46,1507.00,1507.00,1507.00,1507.00,0,1,1.00
06/10/2007,18:53,1507.00,1507.00,1507.00,1507.00,0,1,1.00
06/10/2007,19:00,1507.00,1507.00,1507.00,1507.00,0,1,1.00
06/10/2007,19:05,1507.00,1507.00,1506.75,1506.75,0,10,10.00
06/10/2007,19:06,1507.25,1507.25,1507.25,1507.25,15,0,15.00
06/10/2007,19:08,1507.00,1507.25,1507.00,1507.25,1,12,13.00
06/10/2007,19:12,1507.00,1507.00,1507.00,1507.00,0,4,4.00
06/10/2007,19:15,1507.00,1507.00,1507.00,1507.00,0,2,2.00
06/10/2007,19:17,1507.00,1507.00,1507.00,1507.00,0,14,14.00
06/10/2007,19:19,1506.75,1506.75,1506.75,1506.75,0,11,11.00
06/10/2007,19:20,1506.50,1506.50,1506.50,1506.50,0,76,76.00
06/10/2007,19:21,1506.75,1506.75,1506.75,1506.75,6,0,6.00
06/10/2007,19:27,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,19:28,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,19:31,1506.75,1506.75,1506.75,1506.75,5,0,5.00
06/10/2007,19:35,1506.75,1506.75,1506.75,1506.75,4,0,4.00
06/10/2007,19:37,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,19:38,1506.75,1506.75,1506.75,1506.75,2,0,2.00
06/10/2007,19:42,1507.00,1507.00,1507.00,1507.00,3,0,3.00
06/10/2007,19:43,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/10/2007,19:44,1507.00,1507.00,1507.00,1507.00,2,0,2.00
06/10/2007,19:47,1506.75,1506.75,1506.75,1506.75,0,6,6.00
06/10/2007,19:52,1506.50,1506.50,1506.50,1506.50,0,13,13.00
06/10/2007,19:53,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,19:54,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,19:55,1506.50,1506.50,1506.50,1506.50,0,11,11.00
06/10/2007,20:01,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/10/2007,20:04,1506.50,1506.50,1506.50,1506.50,0,2,2.00
06/10/2007,20:08,1506.25,1506.25,1506.25,1506.25,0,25,25.00
06/10/2007,20:09,1506.25,1506.25,1506.25,1506.25,0,10,10.00
06/10/2007,20:13,1506.25,1506.25,1506.25,1506.25,0,36,36.00
06/10/2007,20:15,1506.00,1506.00,1506.00,1506.00,0,39,39.00
06/10/2007,20:17,1506.25,1506.25,1505.75,1505.75,1,4,5.00
06/10/2007,20:19,1506.00,1506.00,1506.00,1506.00,6,0,6.00
06/10/2007,20:21,1505.75,1505.75,1505.75,1505.75,0,6,6.00
06/10/2007,20:22,1505.75,1505.75,1505.75,1505.75,0,1,1.00
06/10/2007,20:24,1506.25,1506.25,1506.25,1506.25,11,0,11.00
06/10/2007,20:28,1506.00,1506.00,1506.00,1506.00,0,3,3.00
06/10/2007,20:32,1506.00,1506.00,1506.00,1506.00,0,10,10.00
06/10/2007,20:35,1506.25,1506.25,1506.25,1506.25,3,0,3.00
06/10/2007,20:40,1505.75,1505.75,1505.50,1505.75,1,14,15.00
06/10/2007,20:45,1506.00,1506.00,1506.00,1506.00,1,0,1.00
06/10/2007,20:48,1505.75,1505.75,1505.75,1505.75,0,3,3.00
06/10/2007,20:49,1505.75,1505.75,1505.75,1505.75,0,2,2.00
06/10/2007,20:52,1505.50,1505.75,1505.25,1505.25,1,38,39.00
06/10/2007,20:56,1505.25,1505.25,1505.25,1505.25,0,2,2.00
06/10/2007,20:59,1505.00,1505.25,1505.00,1505.25,1,2,3.00
06/10/2007,21:00,1505.25,1505.25,1505.25,1505.25,2,0,2.00
06/10/2007,21:03,1505.25,1505.50,1505.25,1505.50,6,0,6.00
06/10/2007,21:06,1505.25,1505.25,1505.25,1505.25,0,1,1.00
06/10/2007,21:08,1505.00,1505.00,1504.25,1504.25,0,67,67.00
06/10/2007,21:09,1504.75,1504.75,1504.75,1504.75,1,0,1.00
06/10/2007,21:11,1504.75,1504.75,1504.75,1504.75,2,0,2.00
06/10/2007,21:12,1504.75,1504.75,1504.75,1504.75,2,0,2.00
06/10/2007,21:13,1504.50,1504.50,1504.50,1504.50,0,12,12.00
06/10/2007,21:15,1504.75,1505.00,1504.75,1505.00,4,0,4.00
06/10/2007,21:16,1505.00,1505.00,1505.00,1505.00,1,0,1.00
06/10/2007,21:17,1505.00,1505.00,1505.00,1505.00,1,0,1.00
06/10/2007,21:18,1505.25,1505.25,1505.25,1505.25,1,0,1.00
06/10/2007,21:19,1505.00,1505.00,1505.00,1505.00,0,1,1.00
06/10/2007,21:21,1505.25,1505.25,1505.25,1505.25,1,0,1.00
06/10/2007,21:23,1505.25,1505.25,1505.25,1505.25,1,0,1.00
06/10/2007,21:25,1505.50,1505.50,1505.50,1505.50,1,0,1.00
06/10/2007,21:35,1505.50,1505.50,1505.50,1505.50,4,0,4.00
06/10/2007,21:38,1505.25,1505.25,1505.25,1505.25,0,7,7.00
06/10/2007,21:42,1505.25,1505.25,1505.25,1505.25,0,1,1.00
06/10/2007,21:44,1505.25,1505.25,1505.25,1505.25,0,2,2.00
06/10/2007,21:45,1505.50,1505.50,1505.50,1505.50,2,0,2.00
06/10/2007,21:46,1505.25,1505.25,1505.25,1505.25,0,8,8.00
06/10/2007,21:51,1505.25,1505.50,1505.25,1505.50,5,1,6.00
06/10/2007,21:52,1505.50,1505.50,1505.50,1505.50,5,0,5.00
06/10/2007,21:54,1505.50,1505.50,1505.50,1505.50,1,0,1.00
06/10/2007,21:57,1505.25,1505.25,1505.25,1505.25,0,5,5.00
06/10/2007,22:02,1504.75,1504.75,1504.75,1504.75,0,4,4.00
06/10/2007,22:06,1505.00,1505.00,1505.00,1505.00,5,0,5.00
06/10/2007,22:10,1505.00,1505.00,1505.00,1505.00,1,0,1.00
06/10/2007,22:11,1505.00,1505.00,1505.00,1505.00,4,0,4.00
06/10/2007,22:18,1505.50,1505.50,1505.50,1505.50,35,0,35.00
06/10/2007,22:20,1505.50,1505.50,1505.50,1505.50,1,0,1.00
06/10/2007,22:21,1505.50,1505.50,1505.50,1505.50,6,0,6.00
06/10/2007,22:22,1505.50,1505.50,1505.50,1505.50,2,0,2.00
06/10/2007,22:25,1505.50,1505.50,1505.25,1505.25,3,2,5.00
06/10/2007,22:27,1505.50,1505.50,1505.50,1505.50,20,0,20.00
06/10/2007,22:29,1505.75,1505.75,1505.75,1505.75,20,0,20.00
06/10/2007,22:30,1505.75,1505.75,1505.75,1505.75,5,0,5.00
06/10/2007,22:38,1505.50,1505.50,1505.50,1505.50,0,1,1.00
06/10/2007,22:39,1505.50,1505.50,1505.50,1505.50,0,2,2.00
06/10/2007,22:40,1505.50,1505.50,1505.50,1505.50,0,1,1.00
06/10/2007,22:42,1505.75,1505.75,1505.75,1505.75,1,0,1.00
06/10/2007,22:44,1506.00,1506.00,1506.00,1506.00,1,0,1.00
06/10/2007,22:47,1506.00,1506.00,1506.00,1506.00,1,0,1.00
06/10/2007,22:48,1506.00,1506.00,1506.00,1506.00,1,0,1.00
06/10/2007,22:50,1505.75,1505.75,1505.75,1505.75,0,1,1.00
06/10/2007,22:51,1506.00,1506.00,1505.75,1505.75,1,9,10.00
06/10/2007,22:55,1505.50,1505.50,1505.50,1505.50,0,2,2.00
06/10/2007,22:56,1505.50,1505.50,1505.50,1505.50,0,8,8.00
06/10/2007,22:57,1505.25,1505.25,1505.25,1505.25,0,1,1.00
06/10/2007,23:00,1505.50,1505.50,1505.50,1505.50,1,0,1.00
06/10/2007,23:04,1505.50,1505.50,1505.50,1505.50,5,0,5.00
06/10/2007,23:11,1505.25,1505.25,1505.25,1505.25,0,1,1.00
06/10/2007,23:12,1505.25,1505.25,1505.25,1505.25,0,5,5.00
06/10/2007,23:17,1505.50,1505.50,1505.50,1505.50,1,0,1.00
06/10/2007,23:25,1505.50,1506.00,1505.50,1506.00,18,0,18.00
06/10/2007,23:26,1506.00,1506.00,1506.00,1506.00,2,0,2.00
06/10/2007,23:30,1506.00,1506.00,1506.00,1506.00,2,0,2.00
06/10/2007,23:32,1505.75,1505.75,1505.75,1505.75,0,18,18.00
06/10/2007,23:33,1505.75,1505.75,1505.75,1505.75,0,1,1.00
06/10/2007,23:36,1505.75,1505.75,1505.75,1505.75,0,2,2.00
06/10/2007,23:37,1505.75,1505.75,1505.75,1505.75,0,2,2.00
06/10/2007,23:39,1505.75,1505.75,1505.75,1505.75,0,1,1.00
06/10/2007,23:43,1505.75,1505.75,1505.75,1505.75,0,1,1.00
06/10/2007,23:50,1505.75,1505.75,1505.75,1505.75,0,2,2.00
06/10/2007,23:57,1505.75,1505.75,1505.75,1505.75,0,4,4.00
06/11/2007,00:01,1505.75,1505.75,1505.75,1505.75,0,2,2.00
06/11/2007,00:05,1505.75,1505.75,1505.75,1505.75,0,6,6.00
06/11/2007,00:07,1506.00,1506.00,1506.00,1506.00,2,0,2.00
06/11/2007,00:08,1506.25,1506.50,1506.25,1506.50,5,0,5.00
06/11/2007,00:13,1506.50,1506.50,1506.50,1506.50,3,0,3.00
06/11/2007,00:16,1506.50,1506.75,1506.50,1506.75,18,0,18.00
06/11/2007,00:17,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/11/2007,00:19,1506.75,1506.75,1506.75,1506.75,8,0,8.00
06/11/2007,00:28,1506.75,1506.75,1506.75,1506.75,1,0,1.00
06/11/2007,00:29,1506.75,1506.75,1506.75,1506.75,35,0,35.00
06/11/2007,00:38,1506.75,1507.00,1506.75,1506.75,23,47,70.00
06/11/2007,00:44,1506.50,1506.50,1506.50,1506.50,0,5,5.00
06/11/2007,00:45,1506.50,1506.50,1506.50,1506.50,0,2,2.00
06/11/2007,00:48,1506.25,1506.25,1506.25,1506.25,0,6,6.00
06/11/2007,00:51,1506.50,1506.50,1506.50,1506.50,1,0,1.00
06/11/2007,00:52,1506.50,1506.50,1506.50,1506.50,1,0,1.00
06/11/2007,00:54,1506.25,1506.25,1506.25,1506.25,0,3,3.00
06/11/2007,00:55,1506.25,1506.25,1506.25,1506.25,0,1,1.00
06/11/2007,00:56,1506.50,1506.50,1506.25,1506.25,5,2,7.00
06/11/2007,00:58,1506.75,1507.50,1506.75,1507.50,175,0,175.00
06/11/2007,00:59,1507.50,1507.50,1507.25,1507.25,32,10,42.00
06/11/2007,01:00,1507.25,1507.25,1507.00,1507.00,1,3,4.00
06/11/2007,01:01,1506.75,1506.75,1506.00,1506.00,0,8,8.00
06/11/2007,01:02,1506.50,1506.75,1506.25,1506.75,10,10,20.00
06/11/2007,01:03,1506.25,1506.25,1506.25,1506.25,0,7,7.00
06/11/2007,01:04,1506.25,1506.25,1506.25,1506.25,0,3,3.00
06/11/2007,01:05,1506.25,1506.25,1506.25,1506.25,0,13,13.00
06/11/2007,01:06,1506.00,1506.00,1506.00,1506.00,0,1,1.00
06/11/2007,01:07,1506.00,1506.00,1505.75,1505.75,0,20,20.00
06/11/2007,01:08,1506.00,1506.00,1505.75,1505.75,1,2,3.00
06/11/2007,01:09,1505.75,1506.00,1505.75,1506.00,11,15,26.00
06/11/2007,01:10,1506.00,1506.25,1506.00,1506.25,38,0,38.00
06/11/2007,01:13,1506.25,1506.25,1506.25,1506.25,20,0,20.00
06/11/2007,01:21,1506.25,1506.50,1506.25,1506.50,25,0,25.00
06/11/2007,01:22,1506.75,1507.00,1506.75,1507.00,34,0,34.00
06/11/2007,01:23,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/11/2007,01:24,1506.75,1506.75,1506.75,1506.75,0,1,1.00
06/11/2007,01:26,1506.75,1506.75,1506.75,1506.75,0,63,63.00
06/11/2007,01:33,1506.75,1506.75,1506.75,1506.75,0,11,11.00
06/11/2007,01:34,1506.75,1506.75,1506.75,1506.75,0,2,2.00
06/11/2007,01:35,1507.00,1507.00,1507.00,1507.00,3,0,3.00
06/11/2007,01:36,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/11/2007,01:38,1506.75,1506.75,1506.75,1506.75,0,2,2.00
06/11/2007,01:39,1506.75,1506.75,1506.75,1506.75,0,4,4.00
06/11/2007,01:40,1506.50,1506.50,1506.50,1506.50,0,1,1.00
06/11/2007,01:41,1506.50,1506.50,1506.50,1506.50,0,4,4.00
06/11/2007,01:43,1506.25,1506.25,1506.25,1506.25,0,1,1.00
06/11/2007,01:45,1506.75,1507.00,1506.75,1507.00,13,0,13.00
06/11/2007,01:46,1507.25,1507.25,1507.00,1507.00,6,25,31.00
06/11/2007,01:47,1506.75,1506.75,1506.75,1506.75,0,1,1.00
06/11/2007,01:48,1507.25,1507.25,1507.00,1507.25,4,45,49.00
06/11/2007,01:49,1507.25,1507.25,1507.00,1507.00,1,3,4.00
06/11/2007,01:50,1507.00,1507.00,1507.00,1507.00,0,2,2.00
06/11/2007,01:51,1507.25,1507.25,1507.25,1507.25,1,0,1.00
06/11/2007,01:52,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,01:53,1507.50,1507.50,1507.50,1507.50,5,0,5.00
06/11/2007,01:56,1507.75,1508.00,1507.75,1508.00,15,0,15.00
06/11/2007,01:57,1507.75,1507.75,1507.50,1507.50,0,16,16.00
06/11/2007,01:58,1507.50,1507.50,1507.25,1507.25,0,2,2.00
06/11/2007,01:59,1507.50,1507.50,1507.50,1507.50,56,0,56.00
06/11/2007,02:01,1507.50,1507.50,1507.25,1507.25,10,1,11.00
06/11/2007,02:03,1507.50,1507.50,1507.25,1507.25,1,80,81.00
06/11/2007,02:04,1507.50,1507.50,1507.00,1507.00,75,88,163.00
06/11/2007,02:05,1507.00,1507.00,1506.00,1506.50,37,259,296.00
06/11/2007,02:06,1506.75,1507.00,1506.50,1507.00,110,25,135.00
06/11/2007,02:07,1506.75,1508.25,1506.75,1508.25,121,6,127.00
06/11/2007,02:08,1507.50,1508.50,1507.50,1507.75,35,33,68.00
06/11/2007,02:09,1507.75,1507.75,1507.75,1507.75,0,1,1.00
06/11/2007,02:11,1507.50,1507.75,1507.25,1507.75,11,31,42.00
06/11/2007,02:12,1507.50,1507.50,1507.25,1507.25,0,16,16.00
06/11/2007,02:13,1507.25,1507.25,1507.00,1507.00,0,8,8.00
06/11/2007,02:15,1507.25,1507.25,1507.25,1507.25,25,0,25.00
06/11/2007,02:18,1507.50,1507.50,1507.50,1507.50,50,0,50.00
06/11/2007,02:19,1507.00,1507.00,1507.00,1507.00,0,105,105.00
06/11/2007,02:21,1507.00,1507.00,1507.00,1507.00,0,55,55.00
06/11/2007,02:23,1506.75,1506.75,1506.50,1506.50,0,2,2.00
06/11/2007,02:24,1506.75,1506.75,1506.00,1506.00,1,22,23.00
06/11/2007,02:25,1505.75,1506.00,1505.75,1505.75,1,4,5.00
06/11/2007,02:26,1505.75,1505.75,1505.00,1505.00,15,55,70.00
06/11/2007,02:27,1505.00,1505.00,1505.00,1505.00,0,11,11.00
06/11/2007,02:28,1505.00,1505.50,1505.00,1505.50,40,480,520.00
06/11/2007,02:29,1505.50,1505.50,1505.25,1505.25,1,1,2.00
06/11/2007,02:30,1505.50,1505.75,1505.50,1505.75,7,0,7.00
06/11/2007,02:31,1505.75,1506.50,1505.75,1506.50,55,0,55.00
06/11/2007,02:33,1506.00,1506.00,1506.00,1506.00,0,1,1.00
06/11/2007,02:34,1506.00,1506.00,1505.50,1505.50,0,3,3.00
06/11/2007,02:35,1505.75,1505.75,1505.75,1505.75,8,0,8.00
06/11/2007,02:36,1506.00,1506.00,1506.00,1506.00,17,0,17.00
06/11/2007,02:37,1506.00,1506.00,1506.00,1506.00,5,0,5.00
06/11/2007,02:38,1506.25,1506.25,1506.25,1506.25,2,0,2.00
06/11/2007,02:39,1506.50,1506.50,1506.50,1506.50,20,0,20.00
06/11/2007,02:40,1506.50,1506.50,1506.50,1506.50,10,0,10.00
06/11/2007,02:41,1506.75,1506.75,1506.75,1506.75,20,0,20.00
06/11/2007,02:42,1506.75,1506.75,1506.75,1506.75,20,0,20.00
06/11/2007,02:43,1506.75,1506.75,1506.75,1506.75,20,0,20.00
06/11/2007,02:44,1506.75,1506.75,1506.50,1506.50,27,18,45.00
06/11/2007,02:45,1506.50,1506.50,1506.50,1506.50,0,38,38.00
06/11/2007,02:50,1507.00,1507.50,1506.75,1506.75,38,22,60.00
06/11/2007,02:51,1506.75,1507.00,1506.75,1507.00,191,4,195.00
06/11/2007,02:52,1507.00,1507.25,1507.00,1507.00,19,27,46.00
06/11/2007,02:53,1507.00,1507.25,1507.00,1507.00,23,80,103.00
06/11/2007,02:54,1507.00,1507.50,1507.00,1507.00,15,32,47.00
06/11/2007,02:55,1507.25,1508.00,1507.25,1507.75,84,16,100.00
06/11/2007,02:56,1507.75,1508.00,1507.50,1508.00,69,144,213.00
06/11/2007,02:57,1508.00,1508.00,1508.00,1508.00,5,0,5.00
06/11/2007,02:58,1508.00,1508.25,1508.00,1508.00,20,6,26.00
06/11/2007,02:59,1507.75,1508.00,1507.75,1508.00,10,1,11.00
06/11/2007,03:00,1508.00,1508.00,1508.00,1508.00,5,0,5.00
06/11/2007,03:01,1507.75,1507.75,1507.75,1507.75,0,29,29.00
06/11/2007,03:02,1507.75,1507.75,1507.75,1507.75,0,28,28.00
06/11/2007,03:03,1507.50,1508.00,1507.50,1507.50,82,16,98.00
06/11/2007,03:04,1507.75,1507.75,1507.75,1507.75,1,0,1.00
06/11/2007,03:05,1508.00,1508.25,1508.00,1508.25,101,0,101.00
06/11/2007,03:06,1508.50,1508.50,1508.50,1508.50,51,0,51.00
06/11/2007,03:07,1508.50,1508.50,1508.00,1508.25,6,38,44.00
06/11/2007,03:08,1508.25,1508.25,1508.00,1508.00,11,50,61.00
06/11/2007,03:09,1508.00,1508.00,1508.00,1508.00,0,50,50.00
06/11/2007,03:10,1508.00,1508.00,1508.00,1508.00,0,8,8.00
06/11/2007,03:11,1508.00,1508.00,1507.75,1507.75,0,45,45.00
06/11/2007,03:13,1507.75,1508.00,1507.75,1507.75,1,60,61.00
06/11/2007,03:14,1507.75,1507.75,1507.75,1507.75,0,5,5.00
06/11/2007,03:16,1507.75,1507.75,1507.25,1507.25,0,55,55.00
06/11/2007,03:17,1507.25,1507.25,1507.25,1507.25,0,7,7.00
06/11/2007,03:18,1507.50,1507.75,1507.50,1507.50,2,5,7.00
06/11/2007,03:20,1507.50,1507.75,1507.50,1507.75,5,5,10.00
06/11/2007,03:21,1508.00,1508.00,1507.75,1507.75,21,3,24.00
06/11/2007,03:22,1508.00,1508.00,1508.00,1508.00,180,0,180.00
06/11/2007,03:23,1508.25,1508.25,1508.00,1508.25,19,100,119.00
06/11/2007,03:24,1508.00,1508.00,1507.75,1508.00,6,3,9.00
06/11/2007,03:25,1507.75,1507.75,1507.50,1507.50,0,40,40.00
06/11/2007,03:26,1507.50,1507.50,1507.50,1507.50,0,2,2.00
06/11/2007,03:27,1507.75,1507.75,1507.25,1507.50,3,108,111.00
06/11/2007,03:28,1507.50,1507.50,1507.50,1507.50,3,0,3.00
06/11/2007,03:29,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/11/2007,03:30,1507.50,1507.50,1507.25,1507.25,2,75,77.00
06/11/2007,03:31,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/11/2007,03:32,1507.50,1507.75,1507.25,1507.75,106,3,109.00
06/11/2007,03:33,1507.75,1507.75,1507.50,1507.50,3,3,6.00
06/11/2007,03:35,1507.75,1507.75,1507.75,1507.75,1,0,1.00
06/11/2007,03:36,1508.00,1508.00,1508.00,1508.00,3,0,3.00
06/11/2007,03:37,1508.00,1508.00,1507.75,1507.75,88,7,95.00
06/11/2007,03:38,1507.50,1507.50,1507.25,1507.25,0,5,5.00
06/11/2007,03:40,1507.50,1507.75,1507.50,1507.75,4,0,4.00
06/11/2007,03:41,1507.75,1507.75,1507.75,1507.75,61,0,61.00
06/11/2007,03:42,1507.75,1507.75,1507.75,1507.75,2,0,2.00
06/11/2007,03:43,1507.75,1507.75,1507.75,1507.75,2,0,2.00
06/11/2007,03:50,1507.25,1507.25,1507.00,1507.00,0,11,11.00
06/11/2007,03:51,1507.25,1507.25,1507.25,1507.25,4,0,4.00
06/11/2007,03:52,1507.00,1507.00,1506.50,1506.50,0,106,106.00
06/11/2007,03:54,1507.00,1507.00,1506.75,1506.75,3,26,29.00
06/11/2007,03:55,1507.00,1507.00,1507.00,1507.00,2,0,2.00
06/11/2007,03:56,1507.00,1507.00,1506.75,1506.75,2,1,3.00
06/11/2007,03:58,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/11/2007,04:01,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/11/2007,04:04,1506.75,1506.75,1506.75,1506.75,0,31,31.00
06/11/2007,04:05,1506.50,1506.50,1506.00,1506.00,0,17,17.00
06/11/2007,04:06,1506.00,1506.00,1505.25,1505.25,5,68,73.00
06/11/2007,04:07,1505.75,1505.75,1505.75,1505.75,1,0,1.00
06/11/2007,04:08,1505.25,1505.50,1505.00,1505.50,4,6,10.00
06/11/2007,04:10,1506.00,1506.00,1505.50,1505.50,2,1,3.00
06/11/2007,04:12,1505.50,1505.50,1505.50,1505.50,0,2,2.00
06/11/2007,04:14,1505.75,1506.00,1505.75,1506.00,3,0,3.00
06/11/2007,04:15,1505.50,1505.50,1505.50,1505.50,0,2,2.00
06/11/2007,04:17,1505.75,1505.75,1505.75,1505.75,1,0,1.00
06/11/2007,04:19,1505.75,1506.00,1505.75,1506.00,6,0,6.00
06/11/2007,04:20,1505.75,1506.25,1505.75,1506.25,97,1,98.00
06/11/2007,04:21,1506.50,1506.75,1506.50,1506.75,54,0,54.00
06/11/2007,04:22,1506.75,1506.75,1506.75,1506.75,5,0,5.00
06/11/2007,04:23,1506.75,1506.75,1506.25,1506.25,44,16,60.00
06/11/2007,04:24,1506.25,1506.25,1506.25,1506.25,0,10,10.00
06/11/2007,04:25,1506.25,1506.25,1506.25,1506.25,0,13,13.00
06/11/2007,04:26,1506.00,1506.00,1506.00,1506.00,0,10,10.00
06/11/2007,04:27,1506.00,1506.25,1506.00,1506.25,3,5,8.00
06/11/2007,04:28,1506.25,1506.50,1506.25,1506.50,30,0,30.00
06/11/2007,04:30,1506.25,1506.25,1506.25,1506.25,0,116,116.00
06/11/2007,04:31,1506.50,1506.50,1506.50,1506.50,9,0,9.00
06/11/2007,04:32,1506.50,1506.50,1506.50,1506.50,3,0,3.00
06/11/2007,04:34,1506.50,1506.50,1506.50,1506.50,1,0,1.00
06/11/2007,04:35,1506.75,1506.75,1506.75,1506.75,3,0,3.00
06/11/2007,04:36,1506.75,1506.75,1506.50,1506.50,5,1,6.00
06/11/2007,04:37,1506.50,1506.75,1506.50,1506.75,10,5,15.00
06/11/2007,04:38,1506.50,1506.50,1506.25,1506.25,0,11,11.00
06/11/2007,04:39,1506.25,1506.25,1506.25,1506.25,0,2,2.00
06/11/2007,04:42,1506.50,1506.75,1506.50,1506.75,2,0,2.00
06/11/2007,04:43,1506.75,1506.75,1506.75,1506.75,2,0,2.00
06/11/2007,04:45,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/11/2007,04:46,1506.50,1506.50,1506.50,1506.50,0,5,5.00
06/11/2007,04:49,1506.50,1506.50,1506.50,1506.50,0,1,1.00
06/11/2007,04:50,1506.75,1506.75,1506.75,1506.75,20,0,20.00
06/11/2007,04:53,1506.75,1506.75,1506.75,1506.75,50,0,50.00
06/11/2007,04:54,1506.75,1506.75,1506.75,1506.75,5,0,5.00
06/11/2007,04:57,1506.75,1507.00,1506.75,1507.00,4,0,4.00
06/11/2007,04:58,1507.00,1508.00,1507.00,1507.50,469,22,491.00
06/11/2007,04:59,1507.50,1507.50,1507.25,1507.25,0,21,21.00
06/11/2007,05:02,1507.00,1507.00,1507.00,1507.00,0,2,2.00
06/11/2007,05:04,1507.25,1507.50,1507.25,1507.50,6,0,6.00
06/11/2007,05:05,1507.75,1507.75,1507.50,1507.50,22,6,28.00
06/11/2007,05:06,1507.50,1507.50,1507.50,1507.50,0,1,1.00
06/11/2007,05:07,1507.25,1507.50,1507.25,1507.50,1,1,2.00
06/11/2007,05:10,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,05:11,1507.25,1507.25,1507.25,1507.25,0,1,1.00
06/11/2007,05:14,1507.50,1507.75,1507.50,1507.50,5,2,7.00
06/11/2007,05:15,1507.50,1507.50,1507.50,1507.50,0,76,76.00
06/11/2007,05:16,1507.50,1507.50,1507.25,1507.50,20,3,23.00
06/11/2007,05:17,1507.50,1507.50,1507.50,1507.50,8,0,8.00
06/11/2007,05:18,1507.50,1507.50,1507.50,1507.50,3,0,3.00
06/11/2007,05:19,1507.50,1507.75,1507.25,1507.50,14,110,124.00
06/11/2007,05:20,1507.25,1507.25,1507.25,1507.25,0,139,139.00
06/11/2007,05:21,1507.50,1507.50,1507.25,1507.50,52,2,54.00
06/11/2007,05:22,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,05:23,1507.25,1507.50,1507.25,1507.50,2,20,22.00
06/11/2007,05:24,1507.75,1507.75,1507.50,1507.50,2,5,7.00
06/11/2007,05:25,1507.75,1507.75,1507.75,1507.75,7,0,7.00
06/11/2007,05:26,1507.50,1507.50,1507.50,1507.50,0,20,20.00
06/11/2007,05:27,1507.75,1507.75,1507.50,1507.50,2,120,122.00
06/11/2007,05:28,1507.50,1507.50,1507.50,1507.50,0,2,2.00
06/11/2007,05:29,1507.25,1507.50,1507.25,1507.25,2,5,7.00
06/11/2007,05:30,1507.50,1507.50,1507.25,1507.25,2,1,3.00
06/11/2007,05:31,1507.50,1507.50,1507.50,1507.50,6,0,6.00
06/11/2007,05:32,1507.25,1507.50,1507.25,1507.50,49,9,58.00
06/11/2007,05:33,1507.75,1508.00,1507.75,1508.00,4,0,4.00
06/11/2007,05:34,1508.00,1508.00,1507.75,1507.75,3,16,19.00
06/11/2007,05:35,1508.00,1508.00,1508.00,1508.00,2,0,2.00
06/11/2007,05:36,1507.75,1507.75,1507.50,1507.50,2,84,86.00
06/11/2007,05:37,1507.25,1507.50,1507.25,1507.50,52,26,78.00
06/11/2007,05:38,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,05:39,1507.25,1507.25,1506.75,1506.75,0,154,154.00
06/11/2007,05:40,1506.75,1507.00,1506.75,1507.00,2,3,5.00
06/11/2007,05:41,1506.75,1507.00,1506.75,1507.00,2,1,3.00
06/11/2007,05:42,1507.00,1507.00,1507.00,1507.00,7,0,7.00
06/11/2007,05:43,1507.00,1507.25,1507.00,1507.25,19,0,19.00
06/11/2007,05:44,1507.25,1507.50,1507.25,1507.50,5,0,5.00
06/11/2007,05:45,1507.25,1507.25,1507.00,1507.00,0,137,137.00
06/11/2007,05:46,1507.00,1507.25,1507.00,1507.25,2,22,24.00
06/11/2007,05:47,1507.25,1507.50,1507.25,1507.50,2,0,2.00
06/11/2007,05:48,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,05:49,1507.00,1507.25,1507.00,1507.25,3,4,7.00
06/11/2007,05:50,1507.25,1507.25,1507.00,1507.00,7,10,17.00
06/11/2007,05:51,1507.00,1507.25,1507.00,1507.25,2,32,34.00
06/11/2007,05:52,1507.25,1507.25,1507.25,1507.25,2,0,2.00
06/11/2007,05:53,1507.25,1507.25,1507.25,1507.25,3,0,3.00
06/11/2007,05:54,1507.25,1507.25,1507.25,1507.25,3,0,3.00
06/11/2007,05:55,1507.25,1507.25,1507.25,1507.25,5,0,5.00
06/11/2007,05:56,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,05:57,1507.00,1507.50,1507.00,1507.00,4,3,7.00
06/11/2007,05:58,1507.50,1507.50,1507.25,1507.25,2,1,3.00
06/11/2007,05:59,1507.25,1507.25,1507.00,1507.00,0,58,58.00
06/11/2007,06:00,1507.00,1507.00,1506.50,1506.50,0,5,5.00
06/11/2007,06:01,1507.00,1507.00,1506.75,1506.75,2,4,6.00
06/11/2007,06:02,1507.00,1507.00,1507.00,1507.00,2,0,2.00
06/11/2007,06:03,1507.00,1507.00,1507.00,1507.00,2,0,2.00
06/11/2007,06:04,1506.75,1507.00,1506.75,1507.00,2,15,17.00
06/11/2007,06:05,1506.75,1506.75,1506.75,1506.75,0,2,2.00
06/11/2007,06:06,1506.75,1506.75,1506.75,1506.75,0,132,132.00
06/11/2007,06:07,1506.75,1506.75,1506.75,1506.75,0,4,4.00
06/11/2007,06:08,1506.75,1506.75,1506.50,1506.50,0,4,4.00
06/11/2007,06:09,1506.75,1506.75,1506.75,1506.75,5,0,5.00
06/11/2007,06:10,1506.75,1506.75,1506.50,1506.50,4,1,5.00
06/11/2007,06:11,1506.75,1506.75,1506.75,1506.75,3,0,3.00
06/11/2007,06:12,1506.75,1506.75,1506.75,1506.75,2,0,2.00
06/11/2007,06:13,1506.75,1507.00,1506.50,1506.75,101,40,141.00
06/11/2007,06:14,1506.75,1506.75,1506.50,1506.50,2,1,3.00
06/11/2007,06:15,1506.75,1506.75,1506.75,1506.75,3,0,3.00
06/11/2007,06:16,1506.50,1506.75,1506.50,1506.75,2,149,151.00
06/11/2007,06:17,1506.75,1506.75,1506.75,1506.75,2,0,2.00
06/11/2007,06:18,1506.50,1506.75,1506.50,1506.50,2,56,58.00
06/11/2007,06:19,1506.25,1506.50,1506.00,1506.25,2,42,44.00
06/11/2007,06:20,1506.00,1506.25,1506.00,1506.00,2,253,255.00
06/11/2007,06:21,1506.00,1506.00,1505.50,1505.50,0,7,7.00
06/11/2007,06:22,1505.75,1506.00,1505.25,1505.75,4,15,19.00
06/11/2007,06:23,1505.50,1505.75,1505.25,1505.75,18,23,41.00
06/11/2007,06:24,1505.50,1505.50,1505.00,1505.50,3,4,7.00
06/11/2007,06:25,1505.50,1505.50,1505.25,1505.25,2,7,9.00
06/11/2007,06:26,1505.00,1505.00,1505.00,1505.00,0,150,150.00
06/11/2007,06:27,1505.00,1505.25,1505.00,1505.25,4,105,109.00
06/11/2007,06:28,1505.00,1505.25,1505.00,1505.25,2,6,8.00
06/11/2007,06:29,1505.25,1505.25,1505.25,1505.25,2,0,2.00
06/11/2007,06:30,1505.50,1505.50,1505.25,1505.25,2,1,3.00
06/11/2007,06:31,1505.25,1505.25,1505.00,1505.00,2,81,83.00
06/11/2007,06:32,1505.25,1505.25,1505.00,1505.25,3,1,4.00
06/11/2007,06:33,1505.00,1505.25,1505.00,1505.25,2,20,22.00
06/11/2007,06:34,1505.25,1505.50,1505.25,1505.50,33,0,33.00
06/11/2007,06:35,1505.50,1505.50,1505.25,1505.50,3,9,12.00
06/11/2007,06:36,1505.50,1505.50,1505.50,1505.50,2,0,2.00
06/11/2007,06:37,1505.50,1505.50,1505.50,1505.50,52,0,52.00
06/11/2007,06:38,1505.50,1505.50,1505.50,1505.50,2,0,2.00
06/11/2007,06:39,1505.25,1505.50,1505.25,1505.50,2,25,27.00
06/11/2007,06:40,1505.50,1505.75,1505.50,1505.75,69,0,69.00
06/11/2007,06:41,1505.50,1505.75,1505.50,1505.75,2,5,7.00
06/11/2007,06:42,1505.50,1505.75,1505.50,1505.75,2,6,8.00
06/11/2007,06:43,1505.50,1505.75,1505.50,1505.75,1,69,70.00
06/11/2007,06:44,1505.50,1505.50,1505.25,1505.50,2,2,4.00
06/11/2007,06:45,1505.75,1505.75,1505.75,1505.75,2,0,2.00
06/11/2007,06:46,1505.50,1506.00,1505.50,1506.00,4,2,6.00
06/11/2007,06:47,1506.00,1506.00,1506.00,1506.00,2,0,2.00
06/11/2007,06:48,1506.00,1506.00,1506.00,1506.00,2,0,2.00
06/11/2007,06:49,1506.00,1506.25,1506.00,1506.25,13,0,13.00
06/11/2007,06:50,1506.00,1506.25,1506.00,1506.25,2,10,12.00
06/11/2007,06:51,1506.00,1506.25,1506.00,1506.25,2,1,3.00
06/11/2007,06:52,1506.25,1506.50,1506.25,1506.50,9,4,13.00
06/11/2007,06:53,1506.25,1506.25,1506.25,1506.25,0,6,6.00
06/11/2007,06:54,1506.25,1506.50,1506.25,1506.50,16,11,27.00
06/11/2007,06:55,1506.75,1506.75,1506.25,1506.25,3,19,22.00
06/11/2007,06:56,1506.50,1506.50,1506.50,1506.50,2,0,2.00
06/11/2007,06:57,1506.25,1506.50,1506.25,1506.25,16,13,29.00
06/11/2007,06:58,1506.25,1506.25,1506.25,1506.25,0,2,2.00
06/11/2007,06:59,1506.25,1506.25,1506.25,1506.25,0,2,2.00
06/11/2007,07:00,1506.25,1506.25,1506.25,1506.25,0,2,2.00
06/11/2007,07:01,1506.50,1506.50,1506.50,1506.50,12,0,12.00
06/11/2007,07:02,1506.25,1506.25,1506.00,1506.00,0,4,4.00
06/11/2007,07:03,1506.25,1506.25,1506.25,1506.25,6,0,6.00
06/11/2007,07:04,1506.25,1506.25,1506.25,1506.25,12,0,12.00
06/11/2007,07:05,1506.25,1506.25,1506.25,1506.25,58,0,58.00
06/11/2007,07:06,1506.50,1506.50,1506.00,1506.25,5,2,7.00
06/11/2007,07:07,1506.25,1506.25,1506.25,1506.25,23,0,23.00
06/11/2007,07:08,1506.25,1506.50,1506.00,1506.50,23,1,24.00
06/11/2007,07:09,1506.50,1506.50,1506.50,1506.50,27,0,27.00
06/11/2007,07:10,1506.75,1506.75,1506.50,1506.50,2,9,11.00
06/11/2007,07:11,1506.75,1506.75,1506.75,1506.75,5,0,5.00
06/11/2007,07:12,1506.75,1506.75,1506.75,1506.75,2,0,2.00
06/11/2007,07:13,1506.50,1506.75,1506.50,1506.50,2,3,5.00
06/11/2007,07:14,1506.75,1506.75,1506.75,1506.75,48,0,48.00
06/11/2007,07:15,1507.00,1507.00,1507.00,1507.00,2,0,2.00
06/11/2007,07:16,1507.00,1507.00,1507.00,1507.00,17,0,17.00
06/11/2007,07:17,1507.00,1507.25,1506.75,1506.75,18,29,47.00
06/11/2007,07:18,1507.00,1507.25,1507.00,1507.25,6,50,56.00
06/11/2007,07:19,1507.25,1507.50,1507.25,1507.50,37,50,87.00
06/11/2007,07:20,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,07:21,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/11/2007,07:22,1507.50,1507.75,1507.50,1507.75,119,20,139.00
06/11/2007,07:23,1507.75,1508.00,1507.75,1508.00,30,0,30.00
06/11/2007,07:24,1508.00,1508.25,1508.00,1508.00,270,8,278.00
06/11/2007,07:25,1508.25,1508.25,1508.00,1508.25,33,7,40.00
06/11/2007,07:26,1508.25,1508.25,1508.00,1508.25,45,7,52.00
06/11/2007,07:27,1508.25,1508.50,1508.00,1508.50,88,6,94.00
06/11/2007,07:28,1508.50,1508.50,1508.00,1508.00,101,41,142.00
06/11/2007,07:29,1508.25,1508.25,1507.75,1507.75,70,168,238.00
06/11/2007,07:30,1507.75,1508.00,1507.75,1508.00,5,20,25.00
06/11/2007,07:31,1508.00,1508.25,1508.00,1508.25,9,3,12.00
06/11/2007,07:32,1508.00,1508.25,1508.00,1508.25,8,27,35.00
06/11/2007,07:33,1508.00,1508.25,1507.75,1508.00,3,31,34.00
06/11/2007,07:34,1508.25,1508.25,1508.00,1508.00,1,7,8.00
06/11/2007,07:35,1508.00,1508.00,1508.00,1508.00,0,2,2.00
06/11/2007,07:36,1508.00,1508.00,1507.75,1507.75,0,86,86.00
06/11/2007,07:37,1507.75,1507.75,1507.75,1507.75,0,45,45.00
06/11/2007,07:38,1508.00,1508.25,1508.00,1508.25,44,0,44.00
06/11/2007,07:39,1508.50,1508.50,1508.50,1508.50,4,0,4.00
06/11/2007,07:40,1508.50,1508.50,1508.00,1508.25,3,40,43.00
06/11/2007,07:41,1508.00,1508.50,1508.00,1508.50,14,103,117.00
06/11/2007,07:42,1508.50,1508.50,1508.25,1508.25,3,109,112.00
06/11/2007,07:43,1508.50,1508.50,1508.50,1508.50,74,0,74.00
06/11/2007,07:44,1508.50,1508.50,1508.25,1508.25,11,26,37.00
06/11/2007,07:45,1508.50,1508.75,1508.50,1508.50,43,3,46.00
06/11/2007,07:46,1508.75,1508.75,1508.75,1508.75,77,0,77.00
06/11/2007,07:47,1508.75,1509.00,1508.75,1509.00,151,1,152.00
06/11/2007,07:48,1508.75,1509.25,1508.75,1509.00,22,8,30.00
06/11/2007,07:49,1509.00,1509.00,1508.75,1508.75,0,120,120.00
06/11/2007,07:50,1508.75,1509.00,1508.75,1509.00,5,22,27.00
06/11/2007,07:51,1509.00,1509.75,1509.00,1509.50,946,29,975.00
06/11/2007,07:52,1509.75,1509.75,1509.25,1509.25,157,130,287.00
06/11/2007,07:53,1509.00,1509.50,1509.00,1509.25,137,162,299.00
06/11/2007,07:54,1509.25,1509.25,1509.00,1509.00,1,261,262.00
06/11/2007,07:55,1508.75,1508.75,1508.50,1508.50,0,52,52.00
06/11/2007,07:56,1508.50,1508.75,1508.50,1508.50,2,97,99.00
06/11/2007,07:57,1508.50,1508.50,1508.50,1508.50,0,5,5.00
06/11/2007,07:58,1508.25,1508.50,1508.25,1508.50,2,226,228.00
06/11/2007,07:59,1508.25,1508.25,1508.25,1508.25,0,59,59.00
06/11/2007,08:00,1508.25,1508.25,1507.75,1507.75,2,196,198.00
06/11/2007,08:01,1507.75,1508.00,1507.50,1507.75,2,62,64.00
06/11/2007,08:02,1507.75,1508.00,1507.50,1508.00,22,74,96.00
06/11/2007,08:03,1507.75,1507.75,1507.25,1507.25,5,41,46.00
06/11/2007,08:04,1507.50,1507.50,1507.25,1507.25,55,34,89.00
06/11/2007,08:05,1507.25,1507.25,1506.75,1507.00,56,103,159.00
06/11/2007,08:06,1506.75,1507.00,1506.00,1506.00,7,180,187.00
06/11/2007,08:07,1506.00,1506.25,1506.00,1506.25,119,76,195.00
06/11/2007,08:08,1506.25,1507.00,1506.25,1506.75,126,74,200.00
06/11/2007,08:09,1506.75,1507.00,1506.50,1506.75,53,37,90.00
06/11/2007,08:10,1506.50,1506.75,1506.50,1506.75,2,52,54.00
06/11/2007,08:11,1506.25,1506.50,1506.25,1506.50,2,3,5.00
06/11/2007,08:12,1506.75,1507.00,1506.75,1507.00,70,0,70.00
06/11/2007,08:13,1507.00,1507.00,1506.50,1506.50,144,138,282.00
06/11/2007,08:14,1506.50,1506.50,1506.50,1506.50,0,6,6.00
06/11/2007,08:15,1506.50,1506.75,1506.50,1506.75,85,11,96.00
06/11/2007,08:16,1506.75,1506.75,1506.50,1506.50,2,2,4.00
06/11/2007,08:17,1506.50,1506.75,1506.50,1506.50,1,57,58.00
06/11/2007,08:18,1506.75,1506.75,1506.25,1506.25,2,177,179.00
06/11/2007,08:19,1506.00,1506.25,1506.00,1506.25,26,17,43.00
06/11/2007,08:20,1506.25,1506.25,1506.00,1506.25,3,6,9.00
06/11/2007,08:21,1506.25,1506.50,1506.25,1506.50,60,0,60.00
06/11/2007,08:22,1506.50,1506.75,1506.50,1506.75,53,0,53.00
06/11/2007,08:23,1506.75,1506.75,1506.75,1506.75,8,0,8.00
06/11/2007,08:24,1506.75,1506.75,1506.75,1506.75,9,0,9.00
06/11/2007,08:25,1506.50,1506.75,1506.00,1506.25,10,223,233.00
06/11/2007,08:26,1506.50,1506.75,1506.50,1506.75,41,0,41.00
06/11/2007,08:27,1506.50,1506.75,1506.50,1506.75,5,3,8.00
06/11/2007,08:28,1506.50,1506.50,1506.25,1506.25,0,403,403.00
06/11/2007,08:29,1506.50,1506.75,1506.50,1506.75,39,0,39.00
06/11/2007,08:30,1506.50,1506.75,1506.25,1506.25,254,243,497.00
06/11/2007,08:31,1506.50,1506.75,1506.00,1506.75,590,712,1302.00
06/11/2007,08:32,1506.75,1507.00,1505.25,1505.50,117,505,622.00
06/11/2007,08:33,1505.25,1505.50,1505.00,1505.00,455,334,789.00
06/11/2007,08:34,1505.25,1505.50,1504.00,1504.50,371,582,953.00
06/11/2007,08:35,1504.50,1505.25,1504.25,1505.00,234,42,276.00
06/11/2007,08:36,1505.25,1505.25,1504.50,1504.75,68,90,158.00
06/11/2007,08:37,1504.75,1504.75,1504.25,1504.75,221,194,415.00
06/11/2007,08:38,1504.50,1504.75,1504.25,1504.75,205,318,523.00
06/11/2007,08:39,1504.75,1505.75,1504.50,1505.50,376,249,625.00
06/11/2007,08:40,1505.50,1506.25,1505.50,1506.00,554,71,625.00
06/11/2007,08:41,1506.00,1506.75,1506.00,1506.75,173,442,615.00
06/11/2007,08:42,1507.00,1507.25,1506.50,1506.75,258,189,447.00
06/11/2007,08:43,1507.00,1507.75,1507.00,1507.75,784,116,900.00
06/11/2007,08:44,1507.50,1508.50,1507.50,1508.00,355,275,630.00
06/11/2007,08:45,1508.00,1508.25,1507.25,1508.25,129,158,287.00
06/11/2007,08:46,1508.25,1508.75,1508.25,1508.50,668,375,1043.00
06/11/2007,08:47,1508.25,1508.75,1508.00,1508.75,789,469,1258.00
06/11/2007,08:48,1508.75,1510.75,1508.75,1510.75,2898,245,3143.00
06/11/2007,08:49,1511.00,1511.25,1510.25,1510.25,820,1351,2171.00
06/11/2007,08:50,1510.25,1510.75,1509.50,1509.50,263,247,510.00
06/11/2007,08:51,1509.50,1510.50,1509.50,1510.50,369,354,723.00
06/11/2007,08:52,1510.25,1510.75,1510.00,1510.00,54,579,633.00
06/11/2007,08:53,1510.00,1510.25,1509.75,1509.75,136,1506,1642.00
06/11/2007,08:54,1509.75,1510.00,1509.75,1510.00,92,164,256.00
06/11/2007,08:55,1509.75,1509.75,1509.50,1509.75,31,188,219.00
06/11/2007,08:56,1509.50,1509.75,1509.50,1509.75,11,41,52.00
06/11/2007,08:57,1509.50,1509.75,1509.00,1509.75,121,299,420.00
06/11/2007,08:58,1510.00,1510.00,1509.50,1509.75,329,172,501.00
06/11/2007,08:59,1509.75,1510.00,1509.75,1510.00,160,19,179.00
06/11/2007,09:00,1509.75,1509.75,1509.25,1509.50,157,137,294.00
06/11/2007,09:01,1509.25,1509.75,1508.75,1508.75,13,340,353.00
06/11/2007,09:02,1508.75,1509.75,1508.75,1509.50,555,220,775.00
06/11/2007,09:03,1509.50,1509.75,1508.75,1508.75,1,571,572.00
06/11/2007,09:04,1508.75,1508.75,1508.25,1508.25,459,176,635.00
06/11/2007,09:05,1508.25,1508.75,1508.25,1508.50,595,443,1038.00
06/11/2007,09:06,1508.50,1508.50,1508.25,1508.50,27,616,643.00
06/11/2007,09:07,1508.50,1509.25,1508.50,1509.25,93,32,125.00
06/11/2007,09:08,1509.00,1509.25,1508.50,1508.75,22,193,215.00
06/11/2007,09:09,1508.50,1509.50,1508.25,1509.25,259,72,331.00
06/11/2007,09:10,1509.25,1509.25,1508.75,1508.75,159,157,316.00
06/11/2007,09:11,1508.50,1508.50,1507.75,1508.00,336,194,530.00
06/11/2007,09:12,1508.00,1508.25,1507.75,1507.75,92,128,220.00
06/11/2007,09:13,1507.75,1507.75,1506.75,1507.25,224,669,893.00
06/11/2007,09:14,1507.25,1507.25,1506.75,1507.25,130,303,433.00
06/11/2007,09:15,1507.25,1507.25,1507.00,1507.25,108,121,229.00
06/11/2007,09:16,1507.00,1507.50,1506.75,1506.75,124,268,392.00
06/11/2007,09:17,1506.75,1506.75,1505.75,1505.75,196,758,954.00
06/11/2007,09:18,1505.75,1506.75,1505.75,1506.50,1296,96,1392.00
06/11/2007,09:19,1506.25,1506.75,1506.25,1506.75,92,71,163.00
06/11/2007,09:20,1506.75,1507.00,1506.25,1506.75,93,69,162.00
06/11/2007,09:21,1507.00,1507.00,1506.25,1506.25,163,144,307.00
06/11/2007,09:22,1506.25,1506.50,1505.25,1505.75,617,1265,1882.00
06/11/2007,09:23,1505.75,1506.00,1505.50,1506.00,309,119,428.00
06/11/2007,09:24,1506.25,1506.25,1505.00,1505.00,924,322,1246.00
06/11/2007,09:25,1505.00,1505.25,1504.25,1504.25,46,231,277.00
06/11/2007,09:26,1504.50,1505.75,1504.25,1505.50,178,660,838.00
06/11/2007,09:27,1505.75,1506.00,1505.50,1506.00,48,7,55.00
06/11/2007,09:28,1506.00,1506.00,1505.25,1505.50,114,143,257.00
06/11/2007,09:29,1505.50,1505.75,1505.50,1505.75,4,12,16.00
06/11/2007,09:30,1505.75,1505.75,1505.25,1505.25,25,80,105.00
06/11/2007,09:31,1505.25,1505.25,1504.50,1505.00,473,421,894.00
06/11/2007,09:32,1505.00,1505.25,1504.75,1505.00,10,265,275.00
06/11/2007,09:33,1504.75,1504.75,1504.25,1504.25,86,218,304.00
06/11/2007,09:34,1504.25,1505.00,1504.00,1505.00,366,65,431.00
06/11/2007,09:35,1505.00,1505.25,1504.75,1505.25,237,54,291.00
06/11/2007,09:36,1505.25,1506.25,1505.25,1505.75,392,266,658.00
06/11/2007,09:37,1506.00,1506.00,1505.25,1505.25,366,508,874.00
06/11/2007,09:38,1505.25,1505.75,1505.25,1505.75,86,97,183.00
06/11/2007,09:39,1505.75,1505.75,1505.25,1505.25,33,81,114.00
06/11/2007,09:40,1505.50,1505.75,1505.50,1505.75,40,9,49.00
06/11/2007,09:41,1505.75,1506.25,1505.75,1506.25,597,222,819.00
06/11/2007,09:42,1506.25,1506.25,1505.75,1505.75,1341,189,1530.00
06/11/2007,09:43,1505.75,1506.00,1505.25,1505.25,6,46,52.00
06/11/2007,09:44,1505.50,1505.50,1505.00,1505.50,188,163,351.00
06/11/2007,09:45,1505.50,1506.00,1505.50,1505.50,282,654,936.00
06/11/2007,09:46,1505.50,1505.50,1504.50,1504.50,1,320,321.00
06/11/2007,09:47,1504.75,1505.75,1504.50,1505.75,163,7,170.00
06/11/2007,09:48,1505.75,1505.75,1505.00,1505.25,36,115,151.00
06/11/2007,09:49,1505.00,1505.50,1505.00,1505.00,85,199,284.00
06/11/2007,09:50,1505.25,1505.75,1505.25,1505.50,24,3,27.00
06/11/2007,09:51,1505.50,1506.25,1505.50,1506.25,87,25,112.00
06/11/2007,09:52,1506.25,1507.00,1506.25,1506.75,793,61,854.00
06/11/2007,09:53,1507.00,1507.00,1506.25,1506.50,52,552,604.00
06/11/2007,09:54,1506.50,1506.75,1506.50,1506.75,355,177,532.00
06/11/2007,09:55,1507.00,1507.00,1506.50,1506.50,8,237,245.00
06/11/2007,09:56,1506.75,1507.00,1506.50,1507.00,221,1,222.00
06/11/2007,09:57,1507.00,1507.00,1507.00,1507.00,187,0,187.00
06/11/2007,09:58,1507.00,1507.25,1506.75,1507.00,94,212,306.00
06/11/2007,09:59,1507.00,1507.25,1507.00,1507.25,580,6,586.00
06/11/2007,10:00,1507.00,1507.50,1507.00,1507.50,368,12,380.00
06/11/2007,10:01,1507.50,1507.75,1507.50,1507.50,457,7,464.00
06/11/2007,10:02,1507.50,1507.75,1507.50,1507.50,2,142,144.00
06/11/2007,10:03,1507.25,1507.25,1507.00,1507.00,1,531,532.00
06/11/2007,10:04,1507.25,1507.25,1507.00,1507.00,1,27,28.00
06/11/2007,10:05,1507.00,1507.50,1507.00,1507.50,78,72,150.00
06/11/2007,10:06,1507.50,1508.00,1507.50,1508.00,399,8,407.00
06/11/2007,10:07,1508.25,1508.25,1507.75,1507.75,196,202,398.00
06/11/2007,10:08,1508.00,1508.00,1507.25,1507.50,17,48,65.00
06/11/2007,10:09,1507.50,1507.75,1507.50,1507.75,76,0,76.00
06/11/2007,10:10,1507.75,1508.25,1507.50,1508.00,74,16,90.00
06/11/2007,10:11,1508.00,1508.25,1508.00,1508.25,2,39,41.00
06/11/2007,10:12,1508.25,1508.50,1508.00,1508.00,76,50,126.00
06/11/2007,10:13,1507.75,1508.25,1507.75,1508.00,90,20,110.00
06/11/2007,10:14,1508.25,1508.50,1508.00,1508.25,405,134,539.00
06/11/2007,10:15,1508.50,1508.50,1507.50,1507.50,155,50,205.00
06/11/2007,10:16,1507.75,1507.75,1507.25,1507.25,27,50,77.00
06/11/2007,10:17,1507.25,1507.50,1507.00,1507.50,72,22,94.00
06/11/2007,10:18,1507.50,1507.50,1507.25,1507.25,2,60,62.00
06/11/2007,10:19,1507.50,1507.50,1507.00,1507.00,7,181,188.00
06/11/2007,10:20,1507.00,1507.25,1507.00,1507.25,6,60,66.00
06/11/2007,10:21,1507.25,1507.25,1507.00,1507.25,27,616,643.00
06/11/2007,10:22,1507.25,1507.50,1507.00,1507.50,100,15,115.00
06/11/2007,10:23,1507.50,1507.50,1507.25,1507.25,326,10,336.00
06/11/2007,10:24,1507.50,1507.50,1507.25,1507.50,43,72,115.00
06/11/2007,10:25,1507.25,1507.50,1507.25,1507.50,29,3,32.00
06/11/2007,10:26,1507.25,1508.00,1507.25,1508.00,184,14,198.00
06/11/2007,10:27,1507.75,1509.00,1507.75,1508.75,221,21,242.00
06/11/2007,10:28,1509.00,1509.50,1508.75,1509.25,1260,19,1279.00
06/11/2007,10:29,1509.25,1509.25,1508.50,1508.50,23,404,427.00
06/11/2007,10:30,1508.50,1508.75,1508.00,1508.00,24,1807,1831.00
06/11/2007,10:31,1507.75,1508.25,1507.75,1508.00,76,63,139.00
06/11/2007,10:32,1508.25,1509.00,1508.25,1508.75,254,88,342.00
06/11/2007,10:33,1508.75,1509.25,1508.75,1509.00,18,63,81.00
06/11/2007,10:34,1509.00,1509.25,1508.75,1509.00,772,531,1303.00
06/11/2007,10:35,1509.00,1509.00,1508.50,1508.50,53,95,148.00
06/11/2007,10:36,1508.50,1508.75,1508.50,1508.75,22,9,31.00
06/11/2007,10:37,1508.50,1508.75,1508.50,1508.75,11,107,118.00
06/11/2007,10:38,1508.75,1509.25,1508.75,1509.25,154,23,177.00
06/11/2007,10:39,1509.25,1509.50,1509.25,1509.50,217,0,217.00
06/11/2007,10:40,1509.75,1509.75,1509.00,1509.25,69,140,209.00
06/11/2007,10:41,1509.25,1510.00,1508.75,1510.00,464,284,748.00
06/11/2007,10:42,1510.00,1511.25,1510.00,1510.75,2936,461,3397.00
06/11/2007,10:43,1510.75,1511.00,1510.25,1510.50,47,607,654.00
06/11/2007,10:44,1510.50,1510.75,1510.25,1510.50,7,359,366.00
06/11/2007,10:45,1510.50,1511.00,1510.50,1510.50,266,95,361.00
06/11/2007,10:46,1510.50,1510.75,1510.50,1510.75,45,3,48.00
06/11/2007,10:47,1510.50,1511.75,1510.50,1511.50,1686,173,1859.00
06/11/2007,10:48,1511.50,1512.25,1511.50,1512.25,625,199,824.00
06/11/2007,10:49,1512.00,1512.50,1511.75,1512.50,161,137,298.00
06/11/2007,10:50,1512.00,1512.50,1511.50,1512.00,116,120,236.00
06/11/2007,10:51,1511.75,1512.00,1511.50,1512.00,12,114,126.00
06/11/2007,10:52,1511.75,1512.50,1511.50,1512.25,333,55,388.00
06/11/2007,10:53,1512.25,1512.25,1512.00,1512.00,10,335,345.00
06/11/2007,10:54,1512.00,1512.00,1511.75,1511.75,0,53,53.00
06/11/2007,10:55,1512.00,1512.25,1512.00,1512.00,405,19,424.00
06/11/2007,10:56,1512.00,1512.25,1511.75,1512.00,198,159,357.00
06/11/2007,10:57,1512.25,1512.25,1511.25,1511.25,86,1292,1378.00
06/11/2007,10:58,1511.25,1511.50,1511.25,1511.50,30,601,631.00
06/11/2007,10:59,1511.25,1511.75,1511.25,1511.75,218,76,294.00
06/11/2007,11:00,1511.75,1512.25,1511.75,1512.25,143,27,170.00
06/11/2007,11:01,1512.00,1512.25,1512.00,1512.25,349,22,371.00
06/11/2007,11:02,1512.25,1512.50,1512.00,1512.25,794,225,1019.00
06/11/2007,11:03,1512.25,1512.50,1512.00,1512.00,70,32,102.00
06/11/2007,11:04,1512.00,1512.75,1512.00,1512.50,893,51,944.00
06/11/2007,11:05,1512.25,1512.50,1512.25,1512.25,50,16,66.00
06/11/2007,11:06,1512.25,1512.50,1512.00,1512.00,21,55,76.00
06/11/2007,11:07,1512.00,1512.25,1512.00,1512.25,22,5,27.00
06/11/2007,11:08,1512.00,1512.50,1512.00,1512.50,54,4,58.00
06/11/2007,11:09,1512.25,1512.75,1512.25,1512.25,50,33,83.00
06/11/2007,11:10,1512.25,1512.25,1511.50,1511.75,243,226,469.00
06/11/2007,11:11,1511.75,1512.00,1511.50,1511.50,122,48,170.00
06/11/2007,11:12,1511.50,1511.75,1511.25,1511.25,57,176,233.00
06/11/2007,11:13,1511.25,1511.50,1511.00,1511.25,8,216,224.00
06/11/2007,11:14,1511.00,1511.50,1511.00,1511.50,59,9,68.00
06/11/2007,11:15,1511.50,1511.50,1511.25,1511.25,104,43,147.00
06/11/2007,11:16,1511.25,1511.50,1511.00,1511.00,4,86,90.00
06/11/2007,11:17,1511.00,1511.25,1511.00,1511.25,5,57,62.00
06/11/2007,11:18,1511.50,1511.50,1511.25,1511.25,3,32,35.00
06/11/2007,11:19,1511.50,1511.50,1510.75,1510.75,12,1052,1064.00
06/11/2007,11:20,1511.00,1511.25,1511.00,1511.25,72,0,72.00
06/11/2007,11:21,1511.00,1511.00,1510.75,1511.00,212,32,244.00
06/11/2007,11:22,1511.25,1511.25,1510.75,1511.00,17,25,42.00
06/11/2007,11:23,1511.00,1511.00,1510.75,1511.00,48,109,157.00
06/11/2007,11:24,1511.00,1511.00,1510.75,1511.00,36,6,42.00
06/11/2007,11:25,1511.00,1511.25,1511.00,1511.00,91,34,125.00
06/11/2007,11:26,1511.00,1511.25,1511.00,1511.25,6,14,20.00
06/11/2007,11:27,1511.00,1511.00,1511.00,1511.00,0,4,4.00
06/11/2007,11:28,1511.25,1511.25,1511.25,1511.25,71,0,71.00
06/11/2007,11:29,1511.25,1511.25,1511.00,1511.25,38,30,68.00
06/11/2007,11:30,1511.25,1511.50,1511.25,1511.50,12,0,12.00
06/11/2007,11:31,1511.25,1511.75,1511.25,1511.50,37,24,61.00
06/11/2007,11:32,1511.50,1511.75,1511.50,1511.75,31,11,42.00
06/11/2007,11:33,1511.75,1511.75,1511.75,1511.75,6,0,6.00
06/11/2007,11:34,1511.75,1511.75,1511.50,1511.50,10,18,28.00
06/11/2007,11:35,1511.50,1511.75,1511.50,1511.50,1,76,77.00
06/11/2007,11:36,1511.50,1511.50,1511.25,1511.25,0,47,47.00
06/11/2007,11:37,1511.25,1511.75,1511.25,1511.50,206,27,233.00
06/11/2007,11:38,1511.50,1511.50,1511.25,1511.50,80,4,84.00
06/11/2007,11:39,1511.25,1511.50,1511.25,1511.25,219,52,271.00
06/11/2007,11:40,1511.50,1511.75,1511.50,1511.75,73,0,73.00
06/11/2007,11:41,1511.75,1512.25,1511.75,1512.25,342,1,343.00
06/11/2007,11:42,1512.25,1512.25,1511.75,1512.00,69,586,655.00
06/11/2007,11:43,1512.00,1512.00,1512.00,1512.00,1,0,1.00
06/11/2007,11:44,1512.00,1512.50,1512.00,1512.25,576,4,580.00
06/11/2007,11:45,1512.00,1512.25,1512.00,1512.25,1,1,2.00
06/11/2007,11:46,1512.25,1512.25,1512.00,1512.00,89,2,91.00
06/11/2007,11:47,1512.00,1512.25,1511.75,1511.75,1,250,251.00
06/11/2007,11:48,1511.75,1511.75,1511.75,1511.75,0,40,40.00
06/11/2007,11:49,1512.00,1512.75,1512.00,1512.75,249,0,249.00
06/11/2007,11:50,1513.00,1513.50,1513.00,1513.00,1595,227,1822.00
06/11/2007,11:51,1513.00,1513.25,1512.75,1513.00,212,72,284.00
06/11/2007,11:52,1513.00,1513.00,1512.75,1513.00,427,1,428.00
06/11/2007,11:53,1513.00,1513.75,1512.75,1513.50,745,56,801.00
06/11/2007,11:54,1513.50,1514.25,1513.50,1513.75,410,409,819.00
06/11/2007,11:55,1513.75,1514.00,1513.50,1514.00,518,243,761.00
06/11/2007,11:56,1513.75,1514.25,1513.75,1514.00,101,76,177.00
06/11/2007,11:57,1514.00,1514.25,1513.25,1513.25,6,216,222.00
06/11/2007,11:58,1513.50,1513.50,1513.00,1513.50,39,296,335.00
06/11/2007,11:59,1513.50,1513.50,1513.50,1513.50,3,0,3.00
06/11/2007,12:00,1513.25,1513.75,1513.25,1513.75,419,2,421.00
06/11/2007,12:01,1513.50,1513.75,1513.00,1513.00,43,161,204.00
06/11/2007,12:02,1513.00,1513.25,1513.00,1513.25,52,12,64.00
06/11/2007,12:03,1513.25,1513.75,1513.25,1513.50,50,10,60.00
06/11/2007,12:04,1513.50,1514.00,1513.50,1514.00,809,3,812.00
06/11/2007,12:05,1514.00,1514.00,1513.75,1513.75,103,222,325.00
06/11/2007,12:06,1513.50,1513.50,1513.25,1513.25,0,271,271.00
06/11/2007,12:07,1513.25,1513.50,1513.25,1513.50,5,5,10.00
06/11/2007,12:08,1513.75,1513.75,1513.75,1513.75,229,0,229.00
06/11/2007,12:09,1513.50,1514.25,1513.50,1514.25,55,5,60.00
06/11/2007,12:10,1514.00,1515.00,1514.00,1514.50,552,349,901.00
06/11/2007,12:11,1514.75,1515.25,1514.75,1515.00,522,158,680.00
06/11/2007,12:12,1515.00,1515.50,1514.75,1515.50,205,252,457.00
06/11/2007,12:13,1515.25,1515.50,1515.00,1515.25,509,130,639.00
06/11/2007,12:14,1515.25,1515.50,1515.25,1515.50,50,148,198.00
06/11/2007,12:15,1515.50,1515.50,1515.00,1515.00,513,78,591.00
06/11/2007,12:16,1515.00,1515.25,1515.00,1515.25,248,111,359.00
06/11/2007,12:17,1515.25,1515.25,1515.00,1515.25,699,60,759.00
06/11/2007,12:18,1515.00,1515.25,1515.00,1515.25,240,50,290.00
06/11/2007,12:19,1515.50,1516.00,1515.50,1516.00,560,2,562.00
06/11/2007,12:20,1516.00,1516.25,1515.75,1515.75,292,946,1238.00
06/11/2007,12:21,1516.00,1516.25,1515.75,1516.25,363,45,408.00
06/11/2007,12:22,1516.00,1516.75,1516.00,1516.25,591,616,1207.00
06/11/2007,12:23,1516.25,1516.25,1515.75,1516.00,15,186,201.00
06/11/2007,12:24,1516.00,1516.00,1516.00,1516.00,114,0,114.00
06/11/2007,12:25,1516.00,1516.00,1516.00,1516.00,85,0,85.00
06/11/2007,12:26,1516.00,1516.00,1515.00,1515.25,17,433,450.00
06/11/2007,12:27,1515.50,1515.50,1515.25,1515.50,10,109,119.00
06/11/2007,12:28,1515.50,1515.75,1515.25,1515.50,27,40,67.00
06/11/2007,12:29,1515.50,1515.50,1515.50,1515.50,131,0,131.00
06/11/2007,12:30,1515.50,1515.75,1515.50,1515.75,23,0,23.00
06/11/2007,12:31,1515.50,1515.75,1515.25,1515.50,29,9,38.00
06/11/2007,12:32,1515.50,1515.50,1515.25,1515.25,55,1,56.00
06/11/2007,12:33,1515.25,1515.25,1515.25,1515.25,0,719,719.00
06/11/2007,12:34,1515.00,1515.25,1515.00,1515.25,22,67,89.00
06/11/2007,12:35,1515.00,1515.25,1515.00,1515.25,65,23,88.00
06/11/2007,12:36,1515.25,1515.50,1515.25,1515.50,15,10,25.00
06/11/2007,12:37,1515.50,1515.50,1515.25,1515.25,12,51,63.00
06/11/2007,12:38,1515.25,1515.50,1515.00,1515.00,1,265,266.00
06/11/2007,12:39,1515.00,1515.50,1515.00,1515.25,100,203,303.00
06/11/2007,12:40,1515.25,1515.75,1515.25,1515.75,115,134,249.00
06/11/2007,12:41,1515.25,1515.25,1514.75,1515.00,63,422,485.00
06/11/2007,12:42,1514.75,1514.75,1514.75,1514.75,0,127,127.00
06/11/2007,12:43,1514.75,1515.00,1514.75,1515.00,94,1,95.00
06/11/2007,12:44,1515.00,1515.00,1515.00,1515.00,20,0,20.00
06/11/2007,12:45,1515.25,1515.50,1514.75,1514.75,342,140,482.00
06/11/2007,12:46,1515.00,1515.00,1514.75,1515.00,234,14,248.00
06/11/2007,12:47,1515.00,1515.00,1514.75,1515.00,62,1,63.00
06/11/2007,12:48,1514.75,1515.25,1514.75,1515.25,9,3,12.00
06/11/2007,12:49,1515.00,1515.00,1514.25,1514.75,139,248,387.00
06/11/2007,12:50,1514.50,1514.50,1514.50,1514.50,0,50,50.00
06/11/2007,12:51,1514.50,1514.75,1514.25,1514.75,57,36,93.00
06/11/2007,12:52,1514.75,1514.75,1514.50,1514.50,1,2,3.00
06/11/2007,12:53,1514.50,1514.75,1514.50,1514.75,4,3,7.00
06/11/2007,12:54,1514.50,1514.50,1514.00,1514.00,5,969,974.00
06/11/2007,12:55,1514.00,1514.25,1513.75,1514.00,53,432,485.00
06/11/2007,12:56,1514.00,1514.25,1514.00,1514.25,71,50,121.00
06/11/2007,12:57,1514.25,1514.25,1514.00,1514.00,11,161,172.00
06/11/2007,12:58,1514.00,1514.00,1513.50,1513.50,76,141,217.00
06/11/2007,12:59,1513.75,1513.75,1512.75,1512.75,51,1014,1065.00
06/11/2007,13:00,1513.00,1513.50,1513.00,1513.25,233,1,234.00
06/11/2007,13:01,1513.25,1513.50,1513.25,1513.25,9,377,386.00
06/11/2007,13:02,1513.25,1514.00,1513.25,1514.00,59,2,61.00
06/11/2007,13:03,1514.00,1514.25,1513.75,1514.00,74,56,130.00
06/11/2007,13:04,1514.00,1514.25,1514.00,1514.00,13,438,451.00
06/11/2007,13:05,1514.00,1514.00,1513.75,1514.00,5,126,131.00
06/11/2007,13:06,1514.00,1514.00,1513.75,1514.00,69,6,75.00
06/11/2007,13:07,1514.00,1514.25,1514.00,1514.25,235,0,235.00
06/11/2007,13:08,1514.25,1514.75,1514.00,1514.75,21,250,271.00
06/11/2007,13:09,1514.75,1515.25,1514.75,1515.00,164,2,166.00
06/11/2007,13:10,1515.25,1515.75,1515.00,1515.50,99,39,138.00
06/11/2007,13:11,1515.25,1515.50,1515.00,1515.50,154,3,157.00
06/11/2007,13:12,1515.50,1515.75,1515.50,1515.75,287,0,287.00
06/11/2007,13:13,1515.75,1516.25,1515.00,1516.25,359,78,437.00
06/11/2007,13:14,1516.25,1516.25,1515.50,1515.50,162,231,393.00
06/11/2007,13:15,1515.75,1515.75,1514.25,1514.25,471,379,850.00
06/11/2007,13:16,1514.25,1514.25,1514.00,1514.25,1,518,519.00
06/11/2007,13:17,1514.25,1514.75,1514.25,1514.50,99,133,232.00
06/11/2007,13:18,1514.75,1514.75,1514.25,1514.50,224,141,365.00
06/11/2007,13:19,1514.50,1514.75,1514.50,1514.50,202,16,218.00
06/11/2007,13:20,1514.50,1515.25,1514.50,1515.25,97,61,158.00
06/11/2007,13:21,1515.25,1515.25,1514.75,1515.00,2,990,992.00
06/11/2007,13:22,1515.00,1515.50,1515.00,1515.25,105,216,321.00
06/11/2007,13:23,1515.50,1515.50,1515.00,1515.25,36,304,340.00
06/11/2007,13:24,1515.25,1515.50,1515.25,1515.25,12,28,40.00
06/11/2007,13:25,1515.50,1515.50,1515.25,1515.25,21,21,42.00
06/11/2007,13:26,1515.25,1516.00,1515.00,1515.25,191,613,804.00
06/11/2007,13:27,1515.00,1515.00,1514.75,1514.75,0,188,188.00
06/11/2007,13:28,1514.75,1515.00,1514.50,1514.75,81,225,306.00
06/11/2007,13:29,1514.50,1515.00,1514.50,1514.75,42,57,99.00
06/11/2007,13:30,1514.75,1515.25,1514.75,1515.00,74,56,130.00
06/11/2007,13:31,1515.00,1515.00,1514.00,1514.25,14,278,292.00
06/11/2007,13:32,1514.25,1514.50,1514.00,1514.50,235,181,416.00
06/11/2007,13:33,1514.25,1514.25,1513.75,1513.75,73,182,255.00
06/11/2007,13:34,1514.00,1514.00,1513.50,1514.00,237,58,295.00
06/11/2007,13:35,1514.00,1514.00,1513.75,1514.00,17,3,20.00
06/11/2007,13:36,1513.75,1514.00,1513.50,1513.75,89,168,257.00
06/11/2007,13:37,1513.75,1513.75,1513.50,1513.50,1,126,127.00
06/11/2007,13:38,1513.50,1514.00,1513.50,1514.00,110,7,117.00
06/11/2007,13:39,1514.25,1514.25,1514.00,1514.00,2,23,25.00
06/11/2007,13:40,1514.00,1514.25,1514.00,1514.00,12,65,77.00
06/11/2007,13:41,1513.75,1514.00,1513.50,1513.50,5,250,255.00
06/11/2007,13:42,1513.50,1513.50,1513.00,1513.25,3,202,205.00
06/11/2007,13:43,1512.75,1513.25,1512.75,1513.00,180,86,266.00
06/11/2007,13:44,1513.00,1513.50,1513.00,1513.25,80,3,83.00
06/11/2007,13:45,1513.50,1513.50,1513.25,1513.50,167,21,188.00
06/11/2007,13:46,1513.75,1514.00,1513.50,1513.50,65,123,188.00
06/11/2007,13:47,1513.50,1514.00,1513.50,1514.00,66,2,68.00
06/11/2007,13:48,1514.00,1514.00,1513.75,1514.00,213,1,214.00
06/11/2007,13:49,1514.00,1514.25,1513.50,1513.50,22,238,260.00
06/11/2007,13:50,1513.50,1513.75,1513.25,1513.25,31,358,389.00
06/11/2007,13:51,1513.25,1513.25,1513.25,1513.25,0,4,4.00
06/11/2007,13:52,1513.25,1513.25,1512.75,1513.25,150,269,419.00
06/11/2007,13:53,1513.25,1514.50,1513.25,1514.50,411,0,411.00
06/11/2007,13:54,1514.50,1515.00,1514.50,1514.75,75,74,149.00
06/11/2007,13:55,1514.50,1514.50,1514.25,1514.25,0,27,27.00
06/11/2007,13:56,1514.25,1514.25,1514.00,1514.25,24,93,117.00
06/11/2007,13:57,1514.25,1514.50,1514.25,1514.50,197,0,197.00
06/11/2007,13:58,1514.75,1514.75,1514.25,1514.50,4,346,350.00
06/11/2007,13:59,1514.50,1514.75,1514.25,1514.25,33,47,80.00
06/11/2007,14:00,1514.25,1514.50,1513.75,1513.75,11,119,130.00
06/11/2007,14:01,1513.75,1514.00,1513.25,1513.50,7,76,83.00
06/11/2007,14:02,1513.50,1513.50,1513.50,1513.50,651,0,651.00
06/11/2007,14:03,1513.50,1513.50,1513.00,1513.00,152,58,210.00
06/11/2007,14:04,1513.00,1513.00,1512.25,1512.25,289,432,721.00
06/11/2007,14:05,1512.25,1512.50,1512.25,1512.50,29,149,178.00
06/11/2007,14:06,1512.50,1513.00,1512.50,1513.00,96,154,250.00
06/11/2007,14:07,1512.75,1513.75,1512.75,1513.75,523,1,524.00
06/11/2007,14:08,1513.75,1514.00,1513.75,1514.00,116,0,116.00
06/11/2007,14:09,1514.00,1514.50,1513.75,1514.00,312,178,490.00
06/11/2007,14:10,1513.75,1513.75,1513.75,1513.75,0,215,215.00
06/11/2007,14:11,1513.75,1514.00,1513.50,1514.00,178,22,200.00
06/11/2007,14:12,1513.75,1513.75,1513.75,1513.75,0,1,1.00
06/11/2007,14:13,1514.00,1514.50,1513.75,1514.00,96,149,245.00
06/11/2007,14:14,1513.75,1513.75,1513.75,1513.75,0,693,693.00
06/11/2007,14:15,1514.00,1514.25,1513.75,1513.75,80,105,185.00
06/11/2007,14:16,1514.00,1514.25,1514.00,1514.25,193,0,193.00
06/11/2007,14:17,1514.25,1514.25,1513.75,1513.75,13,384,397.00
06/11/2007,14:18,1513.50,1514.25,1513.50,1514.25,440,15,455.00
06/11/2007,14:19,1514.50,1514.50,1514.00,1514.50,405,57,462.00
06/11/2007,14:20,1514.50,1514.75,1514.50,1514.75,200,0,200.00
06/11/2007,14:21,1514.75,1514.75,1514.25,1514.25,37,531,568.00
06/11/2007,14:22,1514.25,1514.75,1514.00,1514.75,187,150,337.00
06/11/2007,14:23,1514.50,1514.75,1514.50,1514.75,1,85,86.00
06/11/2007,14:24,1514.50,1514.50,1513.75,1513.75,1,155,156.00
06/11/2007,14:25,1513.75,1514.00,1513.50,1514.00,82,25,107.00
06/11/2007,14:26,1514.00,1514.25,1513.50,1513.50,146,337,483.00
06/11/2007,14:27,1513.50,1514.00,1513.50,1514.00,76,57,133.00
06/11/2007,14:28,1513.75,1513.75,1513.75,1513.75,0,51,51.00
06/11/2007,14:29,1513.50,1513.75,1513.50,1513.75,22,3,25.00
06/11/2007,14:30,1513.75,1513.75,1513.75,1513.75,1,0,1.00
06/11/2007,14:31,1513.75,1514.00,1513.50,1513.50,11,58,69.00
06/11/2007,14:32,1513.75,1513.75,1513.75,1513.75,56,0,56.00
06/11/2007,14:33,1513.75,1513.75,1513.00,1513.00,5,1571,1576.00
06/11/2007,14:34,1513.00,1513.00,1512.75,1512.75,0,658,658.00
06/11/2007,14:35,1512.50,1512.75,1512.25,1512.50,101,58,159.00
06/11/2007,14:36,1512.25,1512.50,1511.75,1512.25,53,853,906.00
06/11/2007,14:37,1512.00,1512.25,1512.00,1512.25,7,88,95.00
06/11/2007,14:38,1512.00,1512.50,1512.00,1512.25,23,175,198.00
06/11/2007,14:39,1512.25,1512.25,1511.75,1511.75,2,280,282.00
06/11/2007,14:40,1511.75,1512.00,1511.75,1511.75,2,127,129.00
06/11/2007,14:41,1511.75,1512.25,1511.75,1512.25,63,67,130.00
06/11/2007,14:42,1512.25,1512.25,1511.75,1512.25,21,108,129.00
06/11/2007,14:43,1512.25,1512.50,1512.25,1512.25,15,40,55.00
06/11/2007,14:44,1512.50,1512.50,1511.75,1512.00,115,248,363.00
06/11/2007,14:45,1512.00,1512.00,1510.75,1510.75,252,1157,1409.00
06/11/2007,14:46,1511.00,1511.00,1510.25,1511.00,205,265,470.00
06/11/2007,14:47,1511.25,1511.50,1511.00,1511.50,754,2,756.00
06/11/2007,14:48,1511.25,1511.50,1510.75,1510.75,6,64,70.00
06/11/2007,14:49,1510.75,1510.75,1510.00,1510.50,84,1132,1216.00
06/11/2007,14:50,1510.50,1510.50,1510.00,1510.00,346,229,575.00
06/11/2007,14:51,1510.50,1510.50,1509.75,1510.00,221,340,561.00
06/11/2007,14:52,1509.75,1509.75,1509.00,1509.00,14,1243,1257.00
06/11/2007,14:53,1509.25,1509.25,1508.75,1508.75,118,922,1040.00
06/11/2007,14:54,1508.75,1509.50,1508.75,1509.25,415,264,679.00
06/11/2007,14:55,1509.50,1510.00,1509.50,1509.75,228,125,353.00
06/11/2007,14:56,1509.50,1509.50,1509.25,1509.25,9,239,248.00
06/11/2007,14:57,1509.50,1509.75,1509.25,1509.75,164,247,411.00
06/11/2007,14:58,1509.75,1510.00,1509.50,1510.00,141,131,272.00
06/11/2007,14:59,1510.00,1510.00,1509.25,1509.50,421,479,900.00
06/11/2007,15:00,1509.75,1510.00,1509.50,1509.75,634,342,976.00
06/11/2007,15:01,1510.00,1510.25,1509.75,1510.00,929,1185,2114.00
06/11/2007,15:02,1510.00,1510.75,1510.00,1510.50,683,335,1018.00
06/11/2007,15:03,1510.50,1510.50,1510.25,1510.25,11,651,662.00
06/11/2007,15:04,1510.25,1510.50,1510.00,1510.00,339,160,499.00
06/11/2007,15:05,1510.25,1510.50,1510.00,1510.25,335,8,343.00
06/11/2007,15:06,1510.25,1510.75,1510.25,1510.50,514,367,881.00
06/11/2007,15:07,1510.75,1510.75,1510.50,1510.75,213,108,321.00
06/11/2007,15:08,1510.75,1510.75,1510.50,1510.75,27,15,42.00
06/11/2007,15:09,1510.50,1511.00,1510.50,1510.75,299,17,316.00
06/11/2007,15:10,1510.75,1511.00,1510.75,1511.00,440,360,800.00
06/11/2007,15:11,1511.25,1511.25,1511.00,1511.25,486,1,487.00
06/11/2007,15:12,1511.00,1511.00,1511.00,1511.00,0,559,559.00
06/11/2007,15:13,1511.25,1511.25,1511.00,1511.00,112,10,122.00
06/11/2007,15:14,1511.25,1511.25,1510.75,1510.75,7,18,25.00
06/11/2007,15:15,1510.50,1511.00,1510.50,1510.50,150,187,337.00
06/11/2007,15:31,1510.50,1510.75,1510.00,1510.00,2,24,26.00
06/11/2007,15:32,1510.25,1510.25,1510.00,1510.25,110,5,115.00
06/11/2007,15:33,1510.25,1510.50,1510.25,1510.50,52,0,52.00
06/11/2007,15:35,1510.50,1510.50,1510.50,1510.50,232,0,232.00
06/11/2007,15:36,1510.50,1510.50,1510.50,1510.50,170,0,170.00
06/11/2007,15:38,1510.50,1510.50,1510.50,1510.50,13,0,13.00
06/11/2007,15:39,1510.50,1510.50,1510.50,1510.50,15,0,15.00
06/11/2007,15:40,1510.75,1510.75,1510.75,1510.75,200,0,200.00
06/11/2007,15:41,1510.50,1510.50,1510.50,1510.50,0,7,7.00
06/11/2007,15:42,1510.50,1510.75,1510.50,1510.75,1,100,101.00
06/11/2007,15:43,1510.50,1510.50,1510.50,1510.50,0,264,264.00
06/11/2007,15:44,1510.50,1510.50,1510.50,1510.50,0,5,5.00
06/11/2007,15:47,1510.75,1510.75,1510.75,1510.75,125,0,125.00
06/11/2007,15:48,1510.75,1510.75,1510.75,1510.75,1,0,1.00
06/11/2007,15:50,1510.75,1510.75,1510.75,1510.75,4,0,4.00
06/11/2007,15:51,1511.00,1511.00,1511.00,1511.00,151,0,151.00
06/11/2007,15:53,1510.75,1510.75,1510.75,1510.75,0,58,58.00
06/11/2007,16:00,1510.75,1510.75,1510.75,1510.75,0,1,1.00
06/11/2007,17:01,1510.25,1510.50,1510.00,1510.00,1,145,146.00
06/11/2007,17:08,1510.25,1510.25,1510.25,1510.25,40,0,40.00
06/11/2007,17:19,1510.00,1510.00,1510.00,1510.00,0,5,5.00
06/11/2007,17:20,1510.00,1510.00,1510.00,1510.00,0,4,4.00
06/11/2007,17:21,1510.50,1510.50,1510.50,1510.50,8,0,8.00
06/11/2007,17:25,1510.75,1510.75,1510.75,1510.75,1,0,1.00
06/11/2007,17:27,1510.50,1510.50,1510.50,1510.50,0,1,1.00
06/11/2007,17:36,1510.50,1510.50,1510.50,1510.50,0,1,1.00
06/11/2007,17:42,1510.75,1510.75,1510.75,1510.75,1,0,1.00
06/11/2007,17:45,1510.50,1510.50,1510.50,1510.50,0,3,3.00
06/11/2007,17:49,1510.50,1510.50,1510.50,1510.50,0,6,6.00
06/11/2007,17:55,1510.25,1510.25,1510.00,1510.00,0,27,27.00
06/11/2007,17:56,1510.25,1510.25,1510.25,1510.25,50,0,50.00
06/11/2007,18:15,1509.75,1509.75,1509.75,1509.75,0,2,2.00
06/11/2007,18:16,1509.75,1509.75,1509.75,1509.75,0,1,1.00
06/11/2007,18:22,1509.75,1509.75,1509.75,1509.75,0,1,1.00
06/11/2007,18:28,1509.75,1509.75,1509.75,1509.75,0,1,1.00
06/11/2007,18:40,1510.25,1510.25,1510.25,1510.25,1,0,1.00
06/11/2007,18:49,1510.00,1510.00,1510.00,1510.00,0,1,1.00
06/11/2007,18:56,1510.00,1510.00,1510.00,1510.00,0,5,5.00
06/11/2007,18:58,1510.00,1510.00,1510.00,1510.00,0,31,31.00
06/11/2007,19:01,1510.00,1510.00,1510.00,1510.00,0,10,10.00
06/11/2007,19:04,1509.75,1509.75,1509.75,1509.75,0,21,21.00
06/11/2007,19:05,1509.50,1509.50,1509.25,1509.25,0,16,16.00
06/11/2007,19:07,1509.50,1509.50,1509.50,1509.50,21,0,21.00
06/11/2007,19:08,1509.50,1509.50,1509.25,1509.25,3,15,18.00
06/11/2007,19:11,1509.50,1509.50,1509.50,1509.50,1,0,1.00
06/11/2007,19:12,1509.50,1509.50,1509.50,1509.50,24,0,24.00
06/11/2007,19:25,1509.25,1509.25,1509.25,1509.25,0,18,18.00
06/11/2007,19:34,1509.25,1509.50,1509.25,1509.50,1,4,5.00
06/11/2007,19:36,1509.00,1509.00,1508.75,1508.75,0,64,64.00
06/11/2007,19:37,1508.75,1508.75,1508.75,1508.75,0,26,26.00
06/11/2007,19:39,1509.00,1509.00,1509.00,1509.00,4,0,4.00
06/11/2007,19:44,1509.25,1509.25,1509.25,1509.25,102,0,102.00
06/11/2007,19:45,1509.25,1509.25,1509.00,1509.00,2,1,3.00
06/11/2007,19:51,1509.00,1509.00,1509.00,1509.00,0,14,14.00
06/11/2007,19:52,1509.00,1509.00,1509.00,1509.00,0,1,1.00
06/11/2007,19:54,1509.00,1509.00,1509.00,1509.00,0,75,75.00
06/11/2007,19:55,1508.75,1509.00,1508.75,1509.00,23,10,33.00
06/11/2007,19:56,1509.00,1509.00,1509.00,1509.00,10,0,10.00
06/11/2007,19:57,1508.75,1508.75,1508.75,1508.75,0,10,10.00
06/11/2007,19:58,1508.75,1508.75,1508.75,1508.75,0,10,10.00
06/11/2007,20:17,1508.75,1508.75,1508.75,1508.75,0,20,20.00
06/11/2007,20:21,1508.75,1508.75,1508.75,1508.75,0,22,22.00
06/11/2007,20:23,1508.75,1509.00,1508.75,1509.00,2,8,10.00
06/11/2007,20:24,1509.00,1509.00,1509.00,1509.00,2,0,2.00
06/11/2007,20:26,1509.00,1509.00,1509.00,1509.00,1,0,1.00
06/11/2007,20:31,1508.75,1509.00,1508.75,1509.00,75,2,77.00
06/11/2007,20:38,1509.00,1509.00,1509.00,1509.00,27,0,27.00
06/11/2007,20:48,1508.75,1508.75,1508.75,1508.75,0,4,4.00
06/11/2007,20:58,1508.50,1508.50,1508.50,1508.50,0,57,57.00
06/11/2007,20:59,1508.75,1508.75,1508.75,1508.75,25,0,25.00
06/11/2007,21:00,1508.50,1508.50,1508.50,1508.50,0,5,5.00
06/11/2007,21:03,1508.50,1508.75,1508.50,1508.75,25,2,27.00
06/11/2007,21:05,1508.50,1508.75,1508.50,1508.75,22,18,40.00
06/11/2007,21:08,1508.75,1508.75,1508.75,1508.75,25,0,25.00
06/11/2007,21:10,1508.50,1508.50,1507.75,1508.00,25,60,85.00
06/11/2007,21:13,1508.25,1508.25,1508.00,1508.00,26,1,27.00
06/11/2007,21:14,1508.00,1508.00,1507.75,1507.75,0,2,2.00
06/11/2007,21:18,1508.25,1508.25,1508.25,1508.25,15,0,15.00
06/11/2007,21:23,1508.25,1508.25,1508.25,1508.25,6,0,6.00
06/11/2007,21:30,1508.50,1508.50,1508.50,1508.50,1,0,1.00
06/11/2007,21:38,1508.25,1508.25,1508.25,1508.25,0,4,4.00
06/11/2007,21:41,1508.50,1508.50,1508.50,1508.50,4,0,4.00
06/11/2007,21:43,1508.50,1508.50,1508.25,1508.25,3,4,7.00
06/11/2007,21:47,1508.25,1508.25,1508.25,1508.25,0,1,1.00
06/11/2007,21:57,1508.00,1508.00,1508.00,1508.00,0,22,22.00
06/11/2007,21:59,1508.00,1508.00,1508.00,1508.00,0,5,5.00
06/11/2007,22:09,1508.25,1508.25,1508.25,1508.25,1,0,1.00
06/11/2007,22:15,1508.25,1508.25,1508.25,1508.25,6,0,6.00
06/11/2007,22:19,1508.25,1508.25,1508.25,1508.25,6,0,6.00
06/11/2007,22:32,1508.50,1508.50,1508.50,1508.50,14,0,14.00
06/11/2007,22:34,1508.50,1508.75,1508.50,1508.75,14,0,14.00
06/11/2007,22:35,1508.50,1508.50,1508.50,1508.50,0,5,5.00
06/11/2007,22:36,1508.75,1508.75,1508.75,1508.75,14,0,14.00
06/11/2007,22:38,1508.75,1509.00,1508.75,1509.00,14,0,14.00
06/11/2007,22:39,1508.75,1508.75,1508.75,1508.75,0,1,1.00
06/11/2007,22:40,1508.75,1508.75,1508.50,1508.50,0,17,17.00
06/11/2007,22:42,1509.00,1509.00,1509.00,1509.00,14,0,14.00
06/11/2007,22:44,1508.75,1509.00,1508.75,1509.00,14,2,16.00
06/11/2007,22:46,1508.75,1509.00,1508.75,1509.00,7,7,14.00
06/11/2007,22:48,1509.00,1509.00,1508.75,1508.75,17,8,25.00
06/11/2007,22:50,1509.00,1509.00,1509.00,1509.00,14,0,14.00
06/11/2007,22:55,1509.00,1509.00,1509.00,1509.00,1,0,1.00
06/11/2007,22:56,1509.00,1509.00,1509.00,1509.00,1,0,1.00
06/11/2007,23:00,1509.00,1509.00,1509.00,1509.00,2,0,2.00
06/11/2007,23:02,1509.00,1509.00,1509.00,1509.00,11,0,11.00
06/11/2007,23:07,1509.00,1509.00,1509.00,1509.00,5,0,5.00
06/11/2007,23:08,1508.75,1508.75,1508.75,1508.75,0,15,15.00
06/11/2007,23:15,1508.50,1508.50,1508.50,1508.50,0,1,1.00
06/11/2007,23:16,1508.50,1508.50,1508.50,1508.50,0,3,3.00
06/11/2007,23:20,1508.50,1508.75,1508.50,1508.75,5,6,11.00
06/11/2007,23:24,1508.50,1508.50,1508.25,1508.25,0,3,3.00
06/11/2007,23:26,1508.25,1508.25,1508.25,1508.25,0,1,1.00
06/11/2007,23:32,1508.50,1508.50,1508.00,1508.00,6,18,24.00
06/11/2007,23:34,1508.25,1508.25,1508.25,1508.25,2,0,2.00
06/11/2007,23:37,1508.25,1508.25,1508.25,1508.25,1,0,1.00
06/11/2007,23:53,1508.00,1508.00,1508.00,1508.00,0,6,6.00
06/11/2007,23:58,1508.25,1508.25,1508.25,1508.25,6,0,6.00
06/12/2007,00:15,1508.25,1508.25,1508.25,1508.25,1,0,1.00
06/12/2007,00:27,1508.00,1508.00,1508.00,1508.00,0,4,4.00
06/12/2007,00:36,1508.00,1508.00,1508.00,1508.00,0,1,1.00
06/12/2007,00:37,1508.00,1508.50,1508.00,1508.50,15,10,25.00
06/12/2007,00:46,1508.25,1508.25,1508.25,1508.25,0,1,1.00
06/12/2007,00:47,1508.25,1508.25,1508.25,1508.25,0,2,2.00
06/12/2007,00:48,1508.25,1508.25,1508.25,1508.25,0,1,1.00
06/12/2007,00:52,1508.50,1508.50,1508.50,1508.50,10,0,10.00
06/12/2007,00:53,1508.50,1508.50,1508.50,1508.50,1,0,1.00
06/12/2007,00:54,1508.50,1508.50,1508.50,1508.50,2,0,2.00
06/12/2007,00:59,1508.25,1508.25,1508.25,1508.25,0,1,1.00
06/12/2007,01:00,1508.25,1508.25,1508.00,1508.25,16,27,43.00
06/12/2007,01:01,1508.25,1508.25,1508.00,1508.00,3,43,46.00
06/12/2007,01:02,1507.75,1508.00,1507.75,1508.00,19,100,119.00
06/12/2007,01:03,1507.50,1507.75,1507.50,1507.50,1,34,35.00
06/12/2007,01:05,1507.50,1507.50,1507.25,1507.25,0,112,112.00
06/12/2007,01:06,1507.50,1508.00,1507.00,1507.50,93,148,241.00
06/12/2007,01:07,1507.75,1507.75,1507.75,1507.75,5,0,5.00
06/12/2007,01:11,1507.50,1507.50,1507.50,1507.50,0,17,17.00
06/12/2007,01:12,1507.50,1507.50,1507.25,1507.25,0,2,2.00
06/12/2007,01:13,1507.50,1507.50,1507.50,1507.50,33,0,33.00
06/12/2007,01:14,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/12/2007,01:15,1507.50,1507.50,1507.50,1507.50,15,0,15.00
06/12/2007,01:16,1507.50,1507.50,1507.25,1507.25,20,6,26.00
06/12/2007,01:17,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/12/2007,01:18,1507.50,1507.50,1507.50,1507.50,6,0,6.00
06/12/2007,01:19,1507.50,1507.50,1507.50,1507.50,45,0,45.00
06/12/2007,01:20,1507.50,1507.50,1507.50,1507.50,5,0,5.00
06/12/2007,01:21,1507.50,1507.50,1507.25,1507.25,3,15,18.00
06/12/2007,01:25,1507.50,1508.00,1507.50,1507.75,37,1,38.00
06/12/2007,01:27,1507.75,1507.75,1507.75,1507.75,0,1,1.00
06/12/2007,01:31,1507.75,1507.75,1507.75,1507.75,0,1,1.00
06/12/2007,01:33,1507.50,1507.50,1507.50,1507.50,0,1,1.00
06/12/2007,01:37,1507.75,1507.75,1507.75,1507.75,50,0,50.00
06/12/2007,01:38,1508.00,1508.00,1508.00,1508.00,1,0,1.00
06/12/2007,01:40,1507.75,1507.75,1507.75,1507.75,0,1,1.00
06/12/2007,01:41,1508.00,1508.00,1508.00,1508.00,1,0,1.00
06/12/2007,01:43,1507.75,1507.75,1507.75,1507.75,0,24,24.00
06/12/2007,01:44,1507.50,1507.50,1507.50,1507.50,0,15,15.00
06/12/2007,01:46,1507.25,1507.25,1507.25,1507.25,0,15,15.00
06/12/2007,01:47,1507.25,1507.50,1507.25,1507.50,1,21,22.00
06/12/2007,01:48,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/12/2007,01:49,1507.00,1507.00,1507.00,1507.00,0,20,20.00
06/12/2007,01:50,1506.75,1506.75,1506.75,1506.75,0,50,50.00
06/12/2007,01:51,1507.00,1507.00,1507.00,1507.00,200,0,200.00
06/12/2007,01:52,1507.00,1507.00,1506.75,1506.75,1,40,41.00
06/12/2007,01:55,1506.75,1506.75,1506.75,1506.75,0,15,15.00
06/12/2007,01:56,1506.75,1506.75,1506.75,1506.75,0,1,1.00
06/12/2007,01:57,1507.00,1507.00,1507.00,1507.00,63,0,63.00
06/12/2007,01:59,1507.00,1507.00,1507.00,1507.00,2,0,2.00
06/12/2007,02:01,1507.00,1507.00,1506.75,1506.75,65,39,104.00
06/12/2007,02:02,1507.00,1507.00,1507.00,1507.00,1,0,1.00
06/12/2007,02:03,1506.75,1506.75,1506.25,1506.50,2,83,85.00
06/12/2007,02:04,1506.25,1506.25,1506.25,1506.25,0,79,79.00
06/12/2007,02:05,1506.25,1506.50,1506.25,1506.50,41,200,241.00
06/12/2007,02:06,1506.50,1506.50,1506.50,1506.50,1,0,1.00
06/12/2007,02:07,1506.75,1506.75,1506.50,1506.50,2,28,30.00
06/12/2007,02:08,1506.50,1506.50,1506.25,1506.25,0,72,72.00
06/12/2007,02:09,1506.50,1506.50,1506.50,1506.50,8,0,8.00
06/12/2007,02:10,1506.50,1506.50,1506.50,1506.50,11,0,11.00
06/12/2007,02:11,1506.50,1506.50,1506.25,1506.25,75,90,165.00
06/12/2007,02:12,1506.50,1506.50,1506.25,1506.50,6,50,56.00
06/12/2007,02:13,1506.75,1507.00,1506.75,1507.00,4,0,4.00
06/12/2007,02:14,1506.75,1506.75,1506.75,1506.75,0,5,5.00
06/12/2007,02:15,1507.00,1507.00,1507.00,1507.00,449,0,449.00
06/12/2007,02:16,1507.00,1507.00,1507.00,1507.00,66,0,66.00
06/12/2007,02:17,1507.00,1507.00,1507.00,1507.00,44,0,44.00
06/12/2007,02:18,1507.00,1507.00,1506.75,1506.75,18,6,24.00
06/12/2007,02:19,1507.00,1507.25,1507.00,1507.25,20,0,20.00
06/12/2007,02:20,1507.50,1508.00,1507.50,1507.75,34,31,65.00
06/12/2007,02:21,1508.00,1508.00,1507.75,1507.75,12,75,87.00
06/12/2007,02:22,1507.75,1507.75,1507.50,1507.50,0,136,136.00
06/12/2007,02:23,1507.50,1507.50,1507.50,1507.50,0,23,23.00
06/12/2007,02:24,1507.00,1507.00,1507.00,1507.00,0,3,3.00
06/12/2007,02:25,1507.00,1507.00,1507.00,1507.00,0,1,1.00
06/12/2007,02:26,1507.25,1507.50,1507.25,1507.50,48,0,48.00
06/12/2007,02:27,1507.50,1507.50,1507.25,1507.25,1,30,31.00
06/12/2007,02:28,1506.75,1506.75,1506.25,1506.75,12,4,16.00
06/12/2007,02:30,1506.75,1506.75,1506.75,1506.75,33,0,33.00
06/12/2007,02:32,1507.25,1507.25,1507.25,1507.25,1,0,1.00
06/12/2007,02:33,1507.25,1507.25,1507.25,1507.25,2,0,2.00
06/12/2007,02:35,1507.25,1507.50,1507.25,1507.50,55,0,55.00
06/12/2007,02:36,1507.25,1507.25,1507.25,1507.25,0,36,36.00
06/12/2007,02:37,1507.25,1507.25,1507.25,1507.25,0,50,50.00
06/12/2007,02:39,1507.50,1508.00,1507.50,1508.00,176,0,176.00
06/12/2007,02:40,1508.00,1508.00,1508.00,1508.00,33,0,33.00
06/12/2007,02:41,1508.00,1508.25,1508.00,1508.25,252,0,252.00
06/12/2007,02:42,1508.00,1508.00,1508.00,1508.00,0,25,25.00
06/12/2007,02:43,1507.75,1507.75,1507.75,1507.75,0,12,12.00
06/12/2007,02:44,1507.75,1507.75,1507.75,1507.75,0,3,3.00
06/12/2007,02:45,1507.25,1507.50,1507.00,1507.50,45,76,121.00
06/12/2007,02:46,1507.50,1507.75,1507.50,1507.50,26,1,27.00
06/12/2007,02:48,1507.00,1507.00,1506.75,1506.75,0,32,32.00
06/12/2007,02:49,1506.75,1506.75,1506.75,1506.75,0,38,38.00
06/12/2007,02:50,1506.75,1506.75,1506.75,1506.75,0,1,1.00
06/12/2007,02:51,1507.00,1507.00,1507.00,1507.00,7,0,7.00
06/12/2007,02:52,1507.00,1507.25,1507.00,1507.00,44,49,93.00
06/12/2007,02:53,1507.50,1507.50,1507.50,1507.50,50,0,50.00
06/12/2007,02:56,1507.25,1507.25,1507.25,1507.25,0,1,1.00
06/12/2007,02:57,1507.50,1507.50,1507.50,1507.50,2,0,2.00
06/12/2007,02:58,1507.00,1507.00,1507.00,1507.00,0,15,15.00
06/12/2007,02:59,1507.25,1507.25,1507.25,1507.25,3,0,3.00
06/12/2007,03:00,1507.00,1507.50,1507.00,1507.50,1,1,2.00
06/12/2007,03:01,1508.00,1508.50,1508.00,1508.25,116,3,119.00
06/12/2007,03:02,1508.25,1508.25,1508.25,1508.25,0,121,121.00
06/12/2007,03:03,1508.00,1508.00,1508.00,1508.00,0,53,53.00
06/12/2007,03:04,1508.00,1508.25,1508.00,1508.25,2,10,12.00
06/12/2007,03:05,1508.75,1509.25,1508.75,1509.00,35,6,41.00
06/12/2007,03:06,1508.75,1508.75,1508.50,1508.50,0,12,12.00
06/12/2007,03:07,1508.75,1508.75,1508.50,1508.75,3,2,5.00
06/12/2007,03:08,1508.75,1508.75,1508.75,1508.75,40,0,40.00
06/12/2007,03:10,1508.50,1508.50,1508.00,1508.00,0,29,29.00
06/12/2007,03:11,1508.00,1508.00,1508.00,1508.00,0,5,5.00
06/12/2007,03:12,1508.25,1508.25,1508.25,1508.25,4,0,4.00
06/12/2007,03:13,1508.25,1508.25,1508.25,1508.25,15,0,15.00
06/12/2007,03:14,1508.25,1509.00,1508.25,1509.00,70,15,85.00
06/12/2007,03:15,1509.25,1509.25,1509.00,1509.00,2,5,7.00
06/12/2007,03:17,1508.25,1508.25,1508.25,1508.25,0,1,1.00
06/12/2007,03:20,1508.25,1508.50,1508.25,1508.50,53,6,59.00
06/12/2007,03:21,1508.50,1508.50,1508.50,1508.50,11,0,11.00
06/12/2007,03:22,1508.25,1508.25,1508.25,1508.25,0,20,20.00
06/12/2007,03:23,1508.25,1508.25,1508.00,1508.00,0,53,53.00
06/12/2007,03:26,1507.75,1508.00,1507.75,1508.00,68,2,70.00
06/12/2007,03:27,1508.00,1509.00,1508.00,1509.00,158,2,160.00
06/12/2007,03:28,1509.50,1509.50,1509.50,1509.50,20,0,20.00
06/12/2007,03:29,1509.50,1509.75,1509.25,1509.25,2,2,4.00
06/12/2007,03:31,1509.75,1510.75,1509.75,1510.75,128,144,272.00
06/12/2007,03:32,1510.50,1510.50,1510.50,1510.50,0,1,1.00
06/12/2007,03:33,1510.75,1510.75,1510.75,1510.75,83,0,83.00
06/12/2007,03:34,1510.75,1510.75,1510.50,1510.50,5,2,7.00
06/12/2007,03:35,1510.75,1511.00,1510.75,1511.00,133,0,133.00
06/12/2007,03:37,1510.50,1510.75,1510.50,1510.75,2,1,3.00
06/12/2007,03:39,1510.00,1510.00,1510.00,1510.00,0,1,1.00
06/12/2007,03:40,1510.00,1510.00,1510.00,1510.00,0,4,4.00
06/12/2007,03:41,1510.00,1510.00,1510.00,1510.00,0,2,2.00
06/12/2007,03:42,1510.00,1510.00,1510.00,1510.00,0,2,2.00
06/12/2007,03:43,1510.00,1510.50,1510.00,1510.50,1,8,9.00
06/12/2007,03:44,1510.50,1510.50,1510.50,1510.50,1,0,1.00
06/12/2007,03:45,1510.75,1511.00,1510.75,1511.00,51,0,51.00
06/12/2007,03:46,1511.00,1511.00,1510.50,1510.50,1,33,34.00
06/12/2007,03:47,1510.75,1510.75,1510.75,1510.75,5,0,5.00
06/12/2007,03:48,1510.75,1510.75,1510.75,1510.75,8,0,8.00
06/12/2007,03:50,1511.00,1511.00,1511.00,1511.00,2,0,2.00
06/12/2007,03:51,1510.50,1510.50,1509.75,1509.75,0,44,44.00
06/12/2007,03:52,1509.75,1510.25,1509.75,1510.00,1,49,50.00
06/12/2007,03:53,1510.00,1510.00,1510.00,1510.00,0,1,1.00
06/12/2007,03:55,1509.50,1509.50,1509.50,1509.50,0,50,50.00
06/12/2007,03:56,1509.75,1509.75,1509.75,1509.75,2,0,2.00
06/12/2007,03:57,1509.75,1510.00,1509.75,1510.00,8,0,8.00
06/12/2007,03:58,1509.75,1509.75,1509.75,1509.75,0,54,54.00
06/12/2007,04:00,1509.75,1509.75,1509.75,1509.75,0,7,7.00
06/12/2007,04:03,1509.75,1509.75,1509.75,1509.75,0,14,14.00
06/12/2007,04:04,1510.00,1510.00,1510.00,1510.00,9,0,9.00
06/12/2007,04:05,1509.75,1510.00,1509.75,1510.00,1,1,2.00
06/12/2007,04:06,1509.75,1509.75,1509.75,1509.75,0,1,1.00
06/12/2007,04:09,1509.75,1509.75,1509.50,1509.50,0,2,2.00
06/12/2007,04:10,1509.75,1509.75,1509.75,1509.75,1,0,1.00
06/12/2007,04:11,1509.75,1509.75,1509.75,1509.75,11,0,11.00
06/12/2007,04:12,1510.00,1510.00,1510.00,1510.00,3,0,3.00
06/12/2007,04:13,1510.00,1510.25,1510.00,1510.25,8,0,8.00
06/12/2007,04:14,1510.25,1510.25,1510.00,1510.00,1,124,125.00
06/12/2007,04:15,1509.75,1509.75,1509.50,1509.50,0,7,7.00
06/12/2007,04:17,1509.75,1509.75,1509.75,1509.75,3,0,3.00
06/12/2007,04:19,1509.75,1509.75,1509.50,1509.50,20,15,35.00
06/12/2007,04:20,1509.50,1509.50,1509.00,1509.00,0,6,6.00
06/12/2007,04:21,1509.00,1509.00,1509.00,1509.00,0,11,11.00
06/12/2007,04:23,1509.00,1509.00,1509.00,1509.00,0,4,4.00
06/12/2007,04:24,1509.00,1509.00,1509.00,1509.00,0,50,50.00
06/12/2007,04:25,1509.25,1509.25,1509.25,1509.25,9,0,9.00
06/12/2007,04:28,1509.75,1510.00,1509.75,1510.00,11,0,11.00
06/12/2007,04:30,1510.00,1510.00,1510.00,1510.00,3,0,3.00
06/12/2007,04:33,1510.00,1510.00,1510.00,1510.00,1,0,1.00
06/12/2007,04:35,1509.75,1509.75,1509.75,1509.75,0,1,1.00
06/12/2007,04:37,1509.50,1509.50,1509.50,1509.50,0,1,1.00
06/12/2007,04:38,1509.25,1509.25,1509.25,1509.25,0,1,1.00
06/12/2007,04:39,1509.50,1509.50,1509.50,1509.50,2,0,2.00
06/12/2007,04:41,1509.75,1509.75,1509.50,1509.50,3,2,5.00
06/12/2007,04:42,1509.75,1509.75,1509.75,1509.75,1,0,1.00
06/12/2007,04:43,1510.00,1510.00,1510.00,1510.00,5,0,5.00
06/12/2007,04:45,1509.75,1509.75,1509.75,1509.75,0,1,1.00
06/12/2007,04:46,1509.25,1509.75,1509.25,1509.50,126,19,145.00
06/12/2007,04:48,1509.50,1509.50,1509.25,1509.25,0,27,27.00
06/12/2007,04:50,1509.00,1509.00,1508.75,1508.75,1,333,334.00
06/12/2007,04:51,1509.00,1509.00,1509.00,1509.00,3,0,3.00
06/12/2007,04:53,1508.50,1508.50,1508.50,1508.50,0,11,11.00
06/12/2007,04:54,1508.75,1508.75,1508.25,1508.25,1,1,2.00
06/12/2007,04:55,1508.75,1508.75,1508.75,1508.75,4,0,4.00
06/12/2007,04:56,1508.75,1508.75,1508.75,1508.75,2,0,2.00
06/12/2007,04:57,1508.75,1508.75,1508.75,1508.75,2,0,2.00
06/12/2007,04:58,1508.50,1508.50,1508.25,1508.25,0,22,22.00
06/12/2007,04:59,1508.00,1508.00,1508.00,1508.00,0,39,39.00
06/12/2007,05:00,1508.00,1508.00,1508.00,1508.00,0,6,6.00
06/12/2007,05:01,1507.75,1507.75,1507.75,1507.75,0,39,39.00
06/12/2007,05:02,1508.00,1508.25,1508.00,1508.25,7,0,7.00
06/12/2007,05:06,1508.25,1508.25,1508.25,1508.25,10,0,10.00
06/12/2007,05:07,1508.00,1508.25,1508.00,1508.25,35,24,59.00
06/12/2007,05:08,1508.25,1508.50,1508.25,1508.50,130,0,130.00
06/12/2007,05:09,1508.50,1508.50,1508.50,1508.50,1,0,1.00
06/12/2007,05:10,1508.00,1508.00,1507.50,1507.50,0,90,90.00
06/12/2007,05:11,1507.50,1507.50,1507.00,1507.25,56,106,162.00
06/12/2007,05:12,1507.00,1507.25,1507.00,1507.25,52,37,89.00
06/12/2007,05:13,1507.25,1507.25,1507.00,1507.00,15,59,74.00
06/12/2007,05:14,1506.50,1506.75,1506.50,1506.75,1,27,28.00
06/12/2007,05:15,1507.00,1507.25,1507.00,1507.25,4,0,4.00
06/12/2007,05:16,1507.25,1507.25,1507.25,1507.25,3,0,3.00
06/12/2007,05:17,1507.25,1507.25,1507.25,1507.25,2,0,2.00
06/12/2007,05:18,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/12/2007,05:19,1507.50,1507.50,1507.25,1507.25,19,1,20.00
06/12/2007,05:20,1507.25,1507.25,1507.00,1507.25,40,106,146.00
06/12/2007,05:21,1507.25,1507.25,1507.00,1507.00,25,1,26.00
06/12/2007,05:22,1507.25,1507.25,1507.25,1507.25,10,0,10.00
06/12/2007,05:23,1507.25,1507.25,1507.25,1507.25,421,0,421.00
06/12/2007,05:24,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/12/2007,05:25,1507.50,1507.50,1507.50,1507.50,13,0,13.00
06/12/2007,05:26,1507.50,1507.50,1507.25,1507.25,1,41,42.00
06/12/2007,05:27,1507.25,1507.25,1507.25,1507.25,0,255,255.00
06/12/2007,05:28,1507.50,1507.50,1507.50,1507.50,1,0,1.00
06/12/2007,05:30,1507.25,1507.25,1506.50,1506.50,0,325,325.00
06/12/2007,05:31,1506.25,1506.25,1506.25,1506.25,0,8,8.00
06/12/2007,05:32,1506.50,1507.00,1506.50,1507.00,314,0,314.00
06/12/2007,05:34,1506.75,1506.75,1506.25,1506.25,0,35,35.00
06/12/2007,05:35,1506.50,1506.50,1505.75,1505.75,10,146,156.00
06/12/2007,05:36,1506.00,1506.50,1506.00,1506.00,366,4,370.00
06/12/2007,05:37,1506.00,1506.00,1506.00,1506.00,0,5,5.00
06/12/2007,05:38,1506.00,1506.00,1505.50,1505.50,8,119,127.00
06/12/2007,05:39,1505.75,1505.75,1505.75,1505.75,2,0,2.00
06/12/2007,05:41,1505.75,1505.75,1505.25,1505.25,1,42,43.00
06/12/2007,05:42,1505.25,1506.00,1505.25,1506.00,13,26,39.00
06/12/2007,05:43,1506.25,1508.25,1506.00,1507.25,920,13,933.00
06/12/2007,05:44,1507.25,1508.00,1507.25,1507.75,227,30,257.00
06/12/2007,05:45,1507.50,1507.50,1507.50,1507.50,0,2,2.00
06/12/2007,05:46,1507.50,1508.00,1507.50,1508.00,100,5,105.00
06/12/2007,05:47,1507.75,1508.25,1507.75,1508.00,200,76,276.00
06/12/2007,05:48,1507.75,1508.00,1507.75,1508.00,100,32,132.00
06/12/2007,05:49,1507.75,1507.75,1507.75,1507.75,0,36,36.00
06/12/2007,05:51,1507.75,1508.25,1507.75,1508.25,10,1,11.00
06/12/2007,05:52,1508.00,1508.00,1508.00,1508.00,0,30,30.00
06/12/2007,05:53,1507.75,1507.75,1507.75,1507.75,0,57,57.00
06/12/2007,05:54,1507.75,1507.75,1507.75,1507.75,0,10,10.00
06/12/2007,05:55,1508.00,1508.00,1508.00,1508.00,32,0,32.00
06/12/2007,05:56,1508.00,1508.00,1508.00,1508.00,1,0,1.00
06/12/2007,05:57,1508.00,1508.00,1507.50,1507.50,15,374,389.00
06/12/2007,05:58,1507.50,1507.75,1507.50,1507.75,5,10,15.00
06/12/2007,05:59,1508.00,1508.00,1507.75,1507.75,1,25,26.00
06/12/2007,06:00,1507.75,1507.75,1507.75,1507.75,0,1,1.00
06/12/2007,06:01,1507.50,1507.50,1507.50,1507.50,0,116,116.00
06/12/2007,06:02,1507.50,1507.50,1507.25,1507.25,0,120,120.00
06/12/2007,06:03,1507.00,1507.00,1506.50,1506.75,107,42,149.00
06/12/2007,06:04,1506.75,1507.00,1506.50,1506.50,195,81,276.00
06/12/2007,06:05,1506.50,1506.50,1505.75,1505.75,0,131,131.00
06/12/2007,06:06,1506.00,1506.25,1505.75,1506.25,79,25,104.00
06/12/2007,06:07,1506.25,1506.50,1506.25,1506.25,37,77,114.00
06/12/2007,06:08,1506.00,1506.50,1506.00,1506.50,1,3,4.00
06/12/2007,06:10,1506.00,1506.00,1505.50,1505.50,0,51,51.00
06/12/2007,06:11,1505.50,1505.50,1504.75,1505.00,4,139,143.00
06/12/2007,06:12,1505.00,1505.50,1504.75,1505.00,726,163,889.00
06/12/2007,06:13,1505.25,1505.75,1505.25,1505.75,14,21,35.00
06/12/2007,06:14,1505.50,1506.25,1505.25,1506.25,126,23,149.00
06/12/2007,06:15,1505.75,1505.75,1505.75,1505.75,0,157,157.00
06/12/2007,06:16,1506.00,1506.25,1505.25,1505.25,26,106,132.00
06/12/2007,06:17,1505.75,1505.75,1505.25,1505.50,73,84,157.00
06/12/2007,06:18,1505.25,1505.25,1505.00,1505.00,0,52,52.00
06/12/2007,06:19,1505.00,1505.75,1505.00,1505.75,379,3,382.00
06/12/2007,06:20,1505.50,1505.50,1505.50,1505.50,0,75,75.00
06/12/2007,06:21,1506.00,1506.00,1506.00,1506.00,7,0,7.00
06/12/2007,06:22,1506.00,1506.00,1505.75,1505.75,15,20,35.00
06/12/2007,06:23,1505.50,1505.50,1505.00,1505.00,0,74,74.00
06/12/2007,06:24,1505.25,1505.25,1505.00,1505.00,27,7,34.00
06/12/2007,06:25,1505.00,1505.00,1504.00,1504.00,0,489,489.00
06/12/2007,06:26,1504.00,1504.50,1504.00,1504.00,69,82,151.00
06/12/2007,06:27,1504.25,1504.50,1504.25,1504.25,57,21,78.00
06/12/2007,06:28,1504.25,1504.50,1504.00,1504.25,13,70,83.00
06/12/2007,06:29,1504.50,1504.50,1504.00,1504.00,159,27,186.00
06/12/2007,06:30,1504.25,1504.25,1503.75,1504.00,103,334,437.00
06/12/2007,06:31,1504.25,1504.50,1504.25,1504.25,20,7,27.00
06/12/2007,06:32,1504.25,1505.00,1504.25,1504.75,44,3,47.00
06/12/2007,06:33,1505.00,1505.00,1504.75,1504.75,14,2,16.00
06/12/2007,06:34,1504.75,1505.00,1504.50,1505.00,26,3,29.00
06/12/2007,06:35,1505.25,1505.50,1505.00,1505.25,35,1,36.00
06/12/2007,06:36,1505.50,1505.50,1505.00,1505.25,5,41,46.00
06/12/2007,06:38,1505.50,1505.50,1505.25,1505.50,51,25,76.00
06/12/2007,06:39,1505.50,1505.75,1505.25,1505.75,4,3,7.00
06/12/2007,06:40,1505.75,1506.00,1505.75,1506.00,309,0,309.00
06/12/2007,06:41,1505.75,1505.75,1505.75,1505.75,0,35,35.00
06/12/2007,06:42,1506.00,1506.00,1506.00,1506.00,13,0,13.00
06/12/2007,06:43,1506.25,1506.75,1506.25,1506.75,24,11,35.00
06/12/2007,06:44,1506.25,1506.25,1506.25,1506.25,0,41,41.00
06/12/2007,06:45,1506.25,1506.25,1506.00,1506.00,0,7,7.00
06/12/2007,06:46,1506.25,1506.25,1506.00,1506.25,17,104,121.00
06/12/2007,06:47,1506.50,1506.50,1506.25,1506.25,1,3,4.00
06/12/2007,06:49,1505.75,1506.00,1505.75,1505.75,10,16,26.00
06/12/2007,06:50,1506.00,1506.00,1506.00,1506.00,10,0,10.00
06/12/2007,06:51,1506.00,1506.00,1505.50,1505.50,27,56,83.00
06/12/2007,06:52,1505.25,1505.50,1505.25,1505.25,25,8,33.00
06/12/2007,06:53,1505.25,1505.25,1505.00,1505.00,0,86,86.00
06/12/2007,06:54,1505.25,1505.25,1505.25,1505.25,8,0,8.00
06/12/2007,06:55,1505.00,1505.00,1505.00,1505.00,0,6,6.00
06/12/2007,06:56,1505.25,1505.25,1505.25,1505.25,1,0,1.00
06/12/2007,06:58,1505.50,1505.75,1505.50,1505.75,76,0,76.00
06/12/2007,06:59,1506.00,1506.00,1506.00,1506.00,2,0,2.00
06/12/2007,07:00,1506.25,1506.25,1506.25,1506.25,4,0,4.00
06/12/2007,07:01,1506.25,1506.25,1506.25,1506.25,14,0,14.00
06/12/2007,07:02,1506.25,1506.50,1506.25,1506.25,29,5,34.00
06/12/2007,07:03,1506.25,1507.00,1506.25,1506.50,70,83,153.00
06/12/2007,07:04,1506.50,1506.50,1506.50,1506.50,0,12,12.00
06/12/2007,07:05,1506.25,1506.25,1506.00,1506.00,0,57,57.00
06/12/2007,07:06,1506.25,1506.25,1506.25,1506.25,1,0,1.00
06/12/2007,07:07,1506.25,1506.25,1506.25,1506.25,11,0,11.00
06/12/2007,07:08,1506.25,1506.25,1506.25,1506.25,16,0,16.00
06/12/2007,07:09,1506.00,1506.00,1506.00,1506.00,0,209,209.00
06/12/2007,07:10,1506.00,1506.25,1506.00,1506.25,50,1,51.00
06/12/2007,07:11,1506.50,1507.75,1506.50,1507.75,375,74,449.00
06/12/2007,07:12,1507.50,1508.00,1507.50,1508.00,77,219,296.00
06/12/2007,07:13,1508.00,1508.00,1507.75,1507.75,31,2,33.00
06/12/2007,07:14,1508.00,1508.50,1508.00,1508.25,299,56,355.00
06/12/2007,07:15,1508.00,1508.00,1508.00,1508.00,0,433,433.00
06/12/2007,07:16,1508.00,1508.00,1507.75,1507.75,2,30,32.00
06/12/2007,07:17,1507.75,1507.75,1507.00,1507.00,53,61,114.00
06/12/2007,07:18,1507.00,1507.00,1506.50,1506.75,38,84,122.00
06/12/2007,07:19,1506.75,1506.75,1506.00,1506.25,22,52,74.00
06/12/2007,07:20,1506.25,1506.75,1506.25,1506.75,85,0,85.00
06/12/2007,07:21,1506.75,1506.75,1506.25,1506.25,5,18,23.00
06/12/2007,07:22,1506.50,1506.50,1506.25,1506.25,20,5,25.00
06/12/2007,07:23,1506.25,1506.25,1505.75,1505.75,0,115,115.00
06/12/2007,07:24,1505.75,1506.00,1505.75,1506.00,54,108,162.00
06/12/2007,07:25,1506.00,1506.25,1506.00,1506.00,52,2,54.00
06/12/2007,07:26,1506.00,1506.00,1505.75,1505.75,0,43,43.00
06/12/2007,07:27,1505.75,1505.75,1505.75,1505.75,0,3,3.00
06/12/2007,07:29,1505.75,1506.00,1505.50,1505.75,25,21,46.00
06/12/2007,07:30,1505.75,1506.00,1505.75,1505.75,2,14,16.00
06/12/2007,07:31,1505.75,1505.75,1505.75,1505.75,0,6,6.00
06/12/2007,07:32,1506.00,1506.00,1505.75,1505.75,2,4,6.00
06/12/2007,07:33,1505.75,1506.00,1505.75,1505.75,50,32,82.00
06/12/2007,07:34,1505.75,1506.25,1505.50,1506.25,546,131,677.00
06/12/2007,07:35,1506.25,1506.25,1506.25,1506.25,4,0,4.00
06/12/2007,07:36,1506.50,1506.50,1506.50,1506.50,3,0,3.00
06/12/2007,07:37,1506.25,1506.25,1506.00,1506.00,0,5,5.00
06/12/2007,07:38,1506.25,1506.25,1505.75,1505.75,10,15,25.00
06/12/2007,07:39,1505.75,1506.00,1505.75,1506.00,1,1,2.00
06/12/2007,07:40,1505.50,1505.50,1505.25,1505.50,66,163,229.00
06/12/2007,07:41,1505.25,1505.75,1505.00,1505.50,188,22,210.00
06/12/2007,07:42,1505.75,1505.75,1505.25,1505.25,6,1,7.00
06/12/2007,07:43,1505.25,1505.50,1505.25,1505.25,3,15,18.00
06/12/2007,07:44,1505.25,1505.25,1505.25,1505.25,0,18,18.00
06/12/2007,07:45,1505.25,1505.25,1505.00,1505.25,16,20,36.00
06/12/2007,07:46,1505.25,1505.25,1505.25,1505.25,3,0,3.00
06/12/2007,07:47,1505.25,1505.25,1505.00,1505.00,8,1,9.00
06/12/2007,07:48,1505.25,1505.25,1505.00,1505.00,7,60,67.00
06/12/2007,07:50,1505.00,1505.00,1504.75,1504.75,0,326,326.00
06/12/2007,07:51,1504.75,1504.75,1504.75,1504.75,0,1,1.00
06/12/2007,07:52,1504.75,1504.75,1504.50,1504.50,1,26,27.00
06/12/2007,07:53,1504.50,1504.75,1504.50,1504.75,353,292,645.00
06/12/2007,07:54,1504.50,1504.50,1504.25,1504.25,0,596,596.00
06/12/2007,07:55,1504.00,1504.00,1503.75,1503.75,18,249,267.00
06/12/2007,07:56,1504.25,1504.50,1504.25,1504.50,5,0,5.00
06/12/2007,07:57,1504.50,1504.50,1504.50,1504.50,45,0,45.00
06/12/2007,07:58,1504.50,1504.50,1504.25,1504.25,4,8,12.00
06/12/2007,07:59,1504.50,1504.50,1503.75,1503.75,51,132,183.00
06/12/2007,08:00,1503.75,1504.00,1503.75,1504.00,6,180,186.00
06/12/2007,08:01,1504.00,1504.00,1504.00,1504.00,20,0,20.00
06/12/2007,08:02,1504.25,1504.25,1504.00,1504.00,2,51,53.00
06/12/2007,08:03,1504.00,1504.75,1504.00,1504.75,83,351,434.00
06/12/2007,08:04,1504.75,1505.00,1504.75,1504.75,85,2,87.00
06/12/2007,08:05,1504.75,1504.75,1504.50,1504.75,15,27,42.00
06/12/2007,08:06,1504.50,1504.75,1504.25,1504.50,50,36,86.00
06/12/2007,08:07,1504.25,1504.25,1504.25,1504.25,0,18,18.00
06/12/2007,08:08,1504.25,1504.25,1504.25,1504.25,0,30,30.00
06/12/2007,08:09,1504.25,1504.50,1504.25,1504.50,1,271,272.00
06/12/2007,08:10,1504.25,1504.25,1504.00,1504.00,0,105,105.00
06/12/2007,08:11,1504.25,1504.50,1504.00,1504.50,3,4,7.00
06/12/2007,08:12,1504.25,1504.50,1504.25,1504.50,3,1,4.00
06/12/2007,08:13,1504.25,1504.75,1504.25,1504.50,8,13,21.00
06/12/2007,08:14,1504.25,1504.75,1504.25,1504.75,128,1,129.00
06/12/2007,08:15,1504.50,1504.50,1504.50,1504.50,0,22,22.00
06/12/2007,08:16,1504.75,1504.75,1504.50,1504.50,100,17,117.00
06/12/2007,08:17,1504.50,1504.50,1504.50,1504.50,0,4,4.00
06/12/2007,08:18,1504.50,1504.75,1504.50,1504.75,1,1,2.00
06/12/2007,08:19,1504.75,1504.75,1504.50,1504.50,6,2,8.00
06/12/2007,08:20,1504.50,1504.50,1504.00,1504.25,92,288,380.00
06/12/2007,08:21,1503.75,1504.25,1503.75,1503.75,37,159,196.00
06/12/2007,08:22,1503.75,1504.00,1503.50,1503.50,10,167,177.00
06/12/2007,08:23,1503.50,1503.50,1503.00,1503.00,206,618,824.00
06/12/2007,08:24,1503.25,1503.50,1503.00,1503.50,406,1,407.00
06/12/2007,08:25,1503.50,1503.75,1503.50,1503.50,140,65,205.00
06/12/2007,08:26,1503.50,1503.75,1503.50,1503.75,16,367,383.00
06/12/2007,08:27,1503.75,1504.00,1503.50,1504.00,7,4,11.00
06/12/2007,08:28,1504.00,1504.00,1504.00,1504.00,153,0,153.00
06/12/2007,08:29,1504.00,1504.25,1503.75,1503.75,29,202,231.00
06/12/2007,08:30,1503.75,1504.00,1503.25,1503.25,2,886,888.00
06/12/2007,08:31,1503.25,1503.75,1503.00,1503.00,75,500,575.00
06/12/2007,08:32,1503.00,1503.25,1502.50,1503.00,486,433,919.00
06/12/2007,08:33,1503.00,1503.25,1502.50,1502.50,171,370,541.00
06/12/2007,08:34,1502.50,1503.00,1502.50,1502.75,173,210,383.00
06/12/2007,08:35,1503.00,1504.75,1503.00,1504.75,546,169,715.00
06/12/2007,08:36,1504.75,1505.50,1504.75,1504.75,1313,267,1580.00
06/12/2007,08:37,1505.00,1505.25,1504.50,1504.50,1260,914,2174.00
06/12/2007,08:38,1504.50,1504.75,1504.00,1504.50,38,836,874.00
06/12/2007,08:39,1504.50,1505.50,1504.50,1505.50,1661,158,1819.00
06/12/2007,08:40,1505.00,1505.50,1504.50,1504.75,257,268,525.00
06/12/2007,08:41,1505.00,1505.00,1504.25,1504.50,34,241,275.00
06/12/2007,08:42,1504.50,1505.50,1504.25,1505.00,157,295,452.00
06/12/2007,08:43,1504.75,1505.50,1504.75,1505.25,153,7,160.00
06/12/2007,08:44,1505.25,1505.50,1504.50,1504.75,87,259,346.00
06/12/2007,08:45,1504.75,1505.75,1504.75,1505.75,98,140,238.00
06/12/2007,08:46,1506.00,1507.00,1506.00,1506.75,509,123,632.00
06/12/2007,08:47,1506.50,1506.50,1505.75,1505.75,100,395,495.00
06/12/2007,08:48,1506.00,1506.50,1505.75,1506.50,155,62,217.00
06/12/2007,08:49,1506.50,1506.75,1505.75,1506.00,168,121,289.00
06/12/2007,08:50,1506.00,1506.50,1505.75,1505.75,70,340,410.00
06/12/2007,08:51,1505.75,1506.25,1504.75,1504.75,118,923,1041.00
06/12/2007,08:52,1505.00,1505.25,1504.25,1505.00,114,144,258.00
06/12/2007,08:53,1504.75,1505.25,1504.50,1505.00,126,80,206.00
06/12/2007,08:54,1505.25,1505.50,1505.00,1505.25,62,131,193.00
06/12/2007,08:55,1505.25,1505.50,1503.75,1503.75,52,1095,1147.00
06/12/2007,08:56,1504.00,1504.50,1503.75,1504.25,68,48,116.00
06/12/2007,08:57,1504.25,1505.00,1504.25,1504.75,73,37,110.00
06/12/2007,08:58,1504.75,1504.75,1503.50,1504.00,75,163,238.00
06/12/2007,08:59,1504.25,1504.50,1503.00,1503.00,90,362,452.00
06/12/2007,09:00,1503.25,1503.50,1503.25,1503.25,38,144,182.00
06/12/2007,09:01,1503.00,1503.50,1502.50,1503.00,166,638,804.00
06/12/2007,09:02,1502.75,1503.50,1502.75,1503.00,36,87,123.00
06/12/2007,09:03,1503.25,1504.25,1502.75,1503.00,169,237,406.00
06/12/2007,09:04,1503.00,1503.25,1502.75,1502.75,78,189,267.00
06/12/2007,09:05,1502.50,1503.00,1501.75,1502.50,640,1292,1932.00
06/12/2007,09:06,1502.50,1503.50,1502.50,1503.25,519,392,911.00
06/12/2007,09:07,1503.25,1503.50,1503.00,1503.25,102,26,128.00
06/12/2007,09:08,1503.25,1503.50,1503.25,1503.25,37,1,38.00
06/12/2007,09:09,1503.50,1503.75,1503.00,1503.25,121,145,266.00
06/12/2007,09:10,1503.00,1503.25,1503.00,1503.25,9,52,61.00
06/12/2007,09:11,1503.00,1503.75,1503.00,1503.25,82,57,139.00
06/12/2007,09:12,1503.25,1503.75,1503.25,1503.75,192,7,199.00
06/12/2007,09:13,1503.50,1503.75,1502.00,1502.25,27,471,498.00
06/12/2007,09:14,1502.25,1502.50,1501.25,1501.50,104,279,383.00
06/12/2007,09:15,1501.50,1502.00,1501.25,1502.00,74,222,296.00
06/12/2007,09:16,1502.00,1502.00,1501.25,1501.50,44,64,108.00
06/12/2007,09:17,1501.50,1501.50,1500.25,1500.75,154,688,842.00
06/12/2007,09:18,1500.50,1501.25,1499.75,1499.75,23,411,434.00
06/12/2007,09:19,1499.50,1500.00,1499.25,1499.25,87,246,333.00
06/12/2007,09:20,1499.25,1500.25,1499.25,1500.00,169,292,461.00
06/12/2007,09:21,1499.50,1500.25,1499.25,1499.75,250,121,371.00
06/12/2007,09:22,1499.75,1500.25,1499.25,1499.25,438,134,572.00
06/12/2007,09:23,1499.25,1499.50,1498.75,1499.00,90,929,1019.00
06/12/2007,09:24,1498.75,1499.75,1498.75,1499.50,82,46,128.00
06/12/2007,09:25,1499.25,1499.25,1498.00,1498.50,25,206,231.00
06/12/2007,09:26,1498.50,1499.00,1498.00,1499.00,221,230,451.00
06/12/2007,09:27,1499.00,1499.25,1499.00,1499.25,260,8,268.00
06/12/2007,09:28,1499.25,1499.25,1498.25,1498.25,14,173,187.00
06/12/2007,09:29,1498.25,1498.50,1498.00,1498.50,122,411,533.00
06/12/2007,09:30,1498.50,1498.50,1498.25,1498.25,21,43,64.00
06/12/2007,09:31,1498.25,1499.50,1498.25,1499.25,500,102,602.00
06/12/2007,09:32,1499.25,1500.00,1499.00,1500.00,224,17,241.00
06/12/2007,09:33,1500.00,1500.25,1499.75,1499.75,206,129,335.00
06/12/2007,09:34,1499.75,1499.75,1499.50,1499.75,24,76,100.00
06/12/2007,09:35,1499.50,1500.25,1499.50,1499.75,30,28,58.00
06/12/2007,09:36,1499.75,1500.00,1499.00,1499.25,258,137,395.00
06/12/2007,09:37,1499.25,1500.00,1499.25,1500.00,14,4,18.00
06/12/2007,09:38,1500.25,1500.25,1499.75,1500.00,69,81,150.00
06/12/2007,09:39,1500.25,1500.50,1500.00,1500.25,85,21,106.00
06/12/2007,09:40,1500.25,1500.75,1500.25,1500.75,514,80,594.00
06/12/2007,09:41,1500.50,1500.50,1499.75,1499.75,20,319,339.00
06/12/2007,09:42,1500.00,1500.25,1499.50,1499.75,59,43,102.00
06/12/2007,09:43,1499.75,1500.25,1499.50,1500.25,45,113,158.00
06/12/2007,09:44,1500.00,1500.25,1500.00,1500.00,58,280,338.00
06/12/2007,09:45,1500.00,1500.25,1499.50,1500.00,127,187,314.00
06/12/2007,09:46,1499.75,1500.25,1499.75,1500.00,12,21,33.00
06/12/2007,09:47,1500.50,1500.75,1499.75,1499.75,200,116,316.00
06/12/2007,09:48,1499.75,1500.50,1499.75,1499.75,34,117,151.00
06/12/2007,09:49,1499.75,1500.50,1499.75,1500.50,80,75,155.00
06/12/2007,09:50,1500.25,1501.00,1500.25,1500.50,67,59,126.00
06/12/2007,09:51,1500.75,1501.00,1500.50,1500.50,131,140,271.00
06/12/2007,09:52,1500.75,1500.75,1499.75,1500.00,105,274,379.00
06/12/2007,09:53,1500.50,1500.75,1500.25,1500.50,247,26,273.00
06/12/2007,09:54,1500.50,1501.00,1500.50,1501.00,107,2,109.00
06/12/2007,09:55,1500.75,1500.75,1500.00,1500.00,17,277,294.00
06/12/2007,09:56,1500.00,1500.25,1500.00,1500.00,4,259,263.00
06/12/2007,09:57,1500.25,1500.50,1500.25,1500.25,278,75,353.00
06/12/2007,09:58,1500.75,1500.75,1500.50,1500.50,18,14,32.00
06/12/2007,09:59,1500.50,1500.50,1499.50,1499.50,0,201,201.00
06/12/2007,10:00,1499.75,1500.00,1499.50,1499.50,27,31,58.00
06/12/2007,10:01,1499.75,1500.00,1499.50,1500.00,26,61,87.00
06/12/2007,10:02,1499.50,1500.25,1499.50,1500.00,30,23,53.00
06/12/2007,10:03,1500.25,1500.50,1499.25,1499.25,6,370,376.00
06/12/2007,10:04,1499.25,1499.50,1499.00,1499.50,86,48,134.00
06/12/2007,10:05,1499.50,1499.50,1499.00,1499.25,13,13,26.00
06/12/2007,10:06,1499.00,1499.00,1498.50,1498.75,6,132,138.00
06/12/2007,10:07,1498.50,1499.00,1498.50,1499.00,11,121,132.00
06/12/2007,10:08,1499.00,1499.00,1498.00,1498.00,15,183,198.00
06/12/2007,10:09,1498.00,1498.25,1497.50,1498.00,149,295,444.00
06/12/2007,10:10,1498.00,1499.00,1498.00,1499.00,59,50,109.00
06/12/2007,10:11,1499.00,1499.25,1498.50,1498.50,152,25,177.00
06/12/2007,10:12,1498.50,1499.50,1498.50,1499.25,67,17,84.00
06/12/2007,10:13,1499.25,1499.50,1499.00,1499.25,13,21,34.00
06/12/2007,10:14,1499.25,1500.00,1499.25,1500.00,82,1148,1230.00
06/12/2007,10:15,1499.75,1500.00,1499.50,1500.00,44,10,54.00
06/12/2007,10:16,1500.00,1500.25,1499.75,1499.75,14,114,128.00
06/12/2007,10:17,1500.00,1500.75,1499.75,1500.75,311,405,716.00
06/12/2007,10:18,1500.75,1501.00,1500.50,1500.75,226,214,440.00
06/12/2007,10:19,1501.00,1501.00,1500.50,1500.75,52,124,176.00
06/12/2007,10:20,1501.00,1501.00,1500.75,1500.75,378,4,382.00
06/12/2007,10:21,1500.75,1500.75,1500.50,1500.75,43,84,127.00
06/12/2007,10:22,1500.75,1501.00,1500.50,1501.00,41,2,43.00
06/12/2007,10:23,1501.00,1501.75,1501.00,1501.50,86,48,134.00
06/12/2007,10:24,1501.75,1502.00,1501.50,1501.75,188,149,337.00
06/12/2007,10:25,1501.75,1502.25,1501.75,1502.00,36,55,91.00
06/12/2007,10:26,1502.00,1502.25,1502.00,1502.00,100,366,466.00
06/12/2007,10:27,1502.25,1502.75,1502.25,1502.50,94,128,222.00
06/12/2007,10:28,1502.50,1502.75,1502.25,1502.50,517,172,689.00
06/12/2007,10:29,1502.25,1502.50,1501.75,1502.00,11,510,521.00
06/12/2007,10:30,1502.00,1502.25,1501.50,1501.50,32,131,163.00
06/12/2007,10:31,1501.50,1501.50,1501.25,1501.50,14,13,27.00
06/12/2007,10:32,1501.50,1501.50,1501.25,1501.25,19,43,62.00
06/12/2007,10:33,1501.25,1502.25,1501.25,1502.00,595,44,639.00
06/12/2007,10:34,1502.00,1502.00,1501.50,1501.75,56,24,80.00
06/12/2007,10:35,1501.75,1501.75,1501.50,1501.50,39,12,51.00
06/12/2007,10:36,1501.25,1502.00,1501.25,1502.00,543,91,634.00
06/12/2007,10:37,1502.00,1502.50,1501.75,1501.75,55,28,83.00
06/12/2007,10:38,1502.00,1502.25,1501.75,1502.25,51,36,87.00
06/12/2007,10:39,1502.00,1502.50,1502.00,1502.50,88,17,105.00
06/12/2007,10:40,1502.50,1503.25,1502.50,1503.00,900,323,1223.00
06/12/2007,10:41,1503.25,1504.50,1502.75,1504.50,959,106,1065.00
06/12/2007,10:42,1504.50,1504.75,1504.25,1504.50,329,95,424.00
06/12/2007,10:43,1504.50,1504.50,1504.00,1504.25,194,82,276.00
06/12/2007,10:44,1504.00,1504.50,1503.75,1504.00,43,173,216.00
06/12/2007,10:45,1504.25,1504.25,1504.00,1504.25,36,16,52.00
06/12/2007,10:46,1504.25,1506.00,1504.25,1506.00,872,148,1020.00
06/12/2007,10:47,1506.00,1506.00,1505.00,1505.25,88,89,177.00
06/12/2007,10:48,1505.25,1505.25,1505.00,1505.00,6,31,37.00
06/12/2007,10:49,1505.00,1505.00,1504.50,1504.75,58,428,486.00
06/12/2007,10:50,1505.00,1505.00,1504.50,1504.50,500,296,796.00
06/12/2007,10:51,1504.50,1504.50,1504.00,1504.00,92,127,219.00
06/12/2007,10:52,1504.25,1504.25,1504.00,1504.00,14,2,16.00
06/12/2007,10:53,1504.25,1505.00,1504.25,1504.25,254,35,289.00
06/12/2007,10:54,1504.25,1504.25,1504.00,1504.00,6,39,45.00
06/12/2007,10:55,1504.25,1504.75,1504.00,1504.50,35,5,40.00
06/12/2007,10:56,1504.75,1505.75,1504.75,1505.75,361,0,361.00
06/12/2007,10:57,1505.50,1506.25,1505.50,1505.75,232,194,426.00
06/12/2007,10:58,1505.75,1505.75,1505.00,1505.50,8,153,161.00
06/12/2007,10:59,1505.25,1505.50,1505.00,1505.25,346,66,412.00
06/12/2007,11:00,1505.00,1505.25,1505.00,1505.25,12,10,22.00
06/12/2007,11:01,1505.25,1505.50,1505.00,1505.00,129,87,216.00
06/12/2007,11:02,1505.00,1505.00,1504.25,1504.25,2,216,218.00
06/12/2007,11:03,1504.00,1504.25,1503.50,1503.75,137,220,357.00
06/12/2007,11:04,1503.75,1504.25,1503.50,1504.25,145,11,156.00
06/12/2007,11:05,1503.75,1504.00,1503.75,1503.75,21,142,163.00
06/12/2007,11:06,1503.75,1504.00,1503.75,1504.00,325,2,327.00
06/12/2007,11:07,1503.75,1503.75,1503.50,1503.75,20,197,217.00
06/12/2007,11:08,1503.75,1503.75,1503.50,1503.50,51,27,78.00
06/12/2007,11:09,1504.00,1504.00,1503.50,1503.50,17,1,18.00
06/12/2007,11:10,1503.75,1504.00,1503.75,1504.00,83,0,83.00
06/12/2007,11:11,1504.00,1504.50,1504.00,1504.25,54,62,116.00
06/12/2007,11:12,1504.00,1504.25,1503.75,1504.00,33,51,84.00
06/12/2007,11:13,1504.00,1504.75,1504.00,1504.25,73,78,151.00
06/12/2007,11:14,1504.00,1504.00,1503.25,1503.50,6,69,75.00
06/12/2007,11:15,1503.50,1503.50,1503.00,1503.50,165,117,282.00
06/12/2007,11:16,1503.50,1504.00,1503.50,1503.50,141,13,154.00
06/12/2007,11:17,1503.50,1503.50,1503.00,1503.00,1,83,84.00
06/12/2007,11:18,1503.00,1503.50,1502.75,1502.75,2,125,127.00
06/12/2007,11:19,1503.00,1503.50,1503.00,1503.25,104,1,105.00
06/12/2007,11:20,1503.25,1503.50,1503.25,1503.50,25,1,26.00
06/12/2007,11:21,1503.50,1503.50,1503.50,1503.50,53,0,53.00
06/12/2007,11:22,1503.25,1504.00,1503.25,1504.00,48,1,49.00
06/12/2007,11:23,1504.25,1504.25,1503.50,1503.50,3,89,92.00
06/12/2007,11:24,1503.75,1504.25,1503.25,1503.25,331,294,625.00
06/12/2007,11:26,1503.75,1504.00,1503.75,1503.75,10,6,16.00
06/12/2007,11:27,1504.00,1504.25,1504.00,1504.25,31,7,38.00
06/12/2007,11:28,1504.25,1504.50,1504.00,1504.00,591,104,695.00
06/12/2007,11:29,1504.25,1504.25,1503.75,1503.75,12,17,29.00
06/12/2007,11:30,1503.50,1503.75,1503.50,1503.75,1,5,6.00
06/12/2007,11:31,1503.25,1503.25,1502.50,1503.25,134,50,184.00
06/12/2007,11:32,1503.25,1503.25,1502.75,1503.25,242,48,290.00
06/12/2007,11:33,1503.00,1503.25,1503.00,1503.00,30,6,36.00
06/12/2007,11:34,1503.00,1503.25,1502.75,1503.00,45,119,164.00
06/12/2007,11:35,1502.75,1502.75,1502.50,1502.75,1,5,6.00
06/12/2007,11:36,1503.00,1503.00,1502.75,1502.75,1,1,2.00
06/12/2007,11:38,1503.25,1503.25,1503.25,1503.25,5,0,5.00
06/12/2007,11:39,1503.00,1503.00,1503.00,1503.00,0,1,1.00
06/12/2007,11:40,1503.00,1503.50,1503.00,1503.50,59,4,63.00
06/12/2007,11:41,1503.50,1503.50,1503.25,1503.50,33,1,34.00
06/12/2007,11:42,1503.50,1503.50,1503.50,1503.50,8,0,8.00
06/12/2007,11:43,1503.25,1503.25,1503.00,1503.00,0,44,44.00
06/12/2007,11:44,1503.00,1503.25,1503.00,1503.00,1,18,19.00
06/12/2007,11:46,1503.25,1503.50,1503.25,1503.50,14,0,14.00
06/12/2007,11:47,1503.25,1503.25,1503.25,1503.25,0,3,3.00
06/12/2007,11:48,1503.25,1503.50,1503.25,1503.50,1,20,21.00
06/12/2007,11:49,1503.50,1503.50,1503.25,1503.25,1,50,51.00
06/12/2007,11:50,1503.25,1503.25,1503.25,1503.25,0,16,16.00
06/12/2007,11:51,1503.00,1503.00,1503.00,1503.00,0,11,11.00
06/12/2007,11:52,1503.25,1503.25,1503.25,1503.25,47,0,47.00
06/12/2007,11:53,1503.25,1503.25,1503.25,1503.25,3,0,3.00
06/12/2007,11:54,1503.25,1503.25,1502.50,1502.50,1,118,119.00
06/12/2007,11:55,1502.50,1502.75,1502.00,1502.00,31,539,570.00
06/12/2007,11:56,1502.00,1502.25,1501.75,1502.25,56,136,192.00
06/12/2007,11:57,1502.25,1502.75,1502.25,1502.75,91,0,91.00
06/12/2007,11:58,1502.50,1502.50,1502.00,1502.00,0,157,157.00
06/12/2007,11:59,1502.00,1502.50,1502.00,1502.50,116,1,117.00
06/12/2007,12:00,1502.50,1502.50,1502.25,1502.25,25,27,52.00
06/12/2007,12:01,1502.50,1502.50,1502.00,1502.00,11,43,54.00
06/12/2007,12:02,1502.25,1502.25,1501.50,1501.50,20,62,82.00
06/12/2007,12:03,1501.75,1501.75,1501.00,1501.25,122,736,858.00
06/12/2007,12:04,1501.50,1502.50,1501.50,1502.50,279,66,345.00
06/12/2007,12:05,1502.50,1502.50,1502.00,1502.25,166,116,282.00
06/12/2007,12:06,1502.00,1502.00,1502.00,1502.00,0,1,1.00
06/12/2007,12:07,1502.00,1502.00,1501.75,1501.75,0,45,45.00
06/12/2007,12:08,1501.50,1501.50,1501.00,1501.25,16,82,98.00
06/12/2007,12:09,1501.00,1501.50,1501.00,1501.25,93,25,118.00
06/12/2007,12:10,1501.25,1501.75,1501.25,1501.75,441,24,465.00
06/12/2007,12:11,1501.75,1502.50,1501.75,1501.75,474,45,519.00
06/12/2007,12:12,1501.75,1502.00,1501.75,1502.00,57,3,60.00
06/12/2007,12:13,1502.00,1502.25,1502.00,1502.25,34,1,35.00
06/12/2007,12:14,1502.25,1502.25,1502.00,1502.00,32,29,61.00
06/12/2007,12:15,1502.00,1502.00,1502.00,1502.00,0,3,3.00
06/12/2007,12:16,1502.00,1503.00,1502.00,1503.00,113,3,116.00
06/12/2007,12:17,1503.00,1504.75,1502.75,1504.50,238,58,296.00
06/12/2007,12:18,1504.25,1504.50,1503.50,1503.75,44,198,242.00
06/12/2007,12:19,1504.00,1504.00,1503.50,1504.00,33,54,87.00
06/12/2007,12:20,1504.25,1504.75,1504.00,1504.75,91,33,124.00
06/12/2007,12:21,1504.75,1506.25,1504.75,1505.50,651,338,989.00
06/12/2007,12:22,1505.50,1505.50,1505.25,1505.50,213,185,398.00
06/12/2007,12:23,1505.25,1505.25,1504.25,1504.75,463,227,690.00
06/12/2007,12:24,1505.00,1505.50,1504.75,1504.75,100,116,216.00
06/12/2007,12:25,1504.75,1504.75,1504.50,1504.50,1,9,10.00
06/12/2007,12:26,1504.75,1504.75,1504.75,1504.75,42,0,42.00
06/12/2007,12:27,1504.75,1505.00,1503.75,1504.00,37,255,292.00
06/12/2007,12:28,1504.00,1504.00,1503.25,1503.75,91,198,289.00
06/12/2007,12:29,1504.00,1504.50,1504.00,1504.25,19,12,31.00
06/12/2007,12:30,1504.00,1504.50,1504.00,1504.50,7,2,9.00
06/12/2007,12:31,1504.25,1505.00,1504.25,1504.50,47,83,130.00
06/12/2007,12:32,1505.00,1505.00,1503.50,1504.00,75,283,358.00
06/12/2007,12:33,1504.00,1504.50,1504.00,1504.50,60,0,60.00
06/12/2007,12:34,1504.75,1504.75,1504.25,1504.25,102,239,341.00
06/12/2007,12:35,1504.25,1505.00,1504.25,1505.00,67,10,77.00
06/12/2007,12:36,1505.00,1505.00,1504.75,1505.00,93,400,493.00
06/12/2007,12:37,1505.00,1506.00,1505.00,1505.75,131,48,179.00
06/12/2007,12:38,1505.75,1505.75,1505.00,1505.25,1,146,147.00
06/12/2007,12:39,1505.25,1505.25,1504.75,1504.75,41,58,99.00
06/12/2007,12:40,1504.75,1506.75,1504.75,1506.25,550,95,645.00
06/12/2007,12:41,1506.25,1506.25,1505.75,1505.75,65,136,201.00
06/12/2007,12:42,1506.00,1506.25,1505.50,1505.50,38,99,137.00
06/12/2007,12:43,1505.75,1505.75,1505.25,1505.25,63,260,323.00
06/12/2007,12:44,1505.50,1505.50,1504.75,1505.00,5,152,157.00
06/12/2007,12:45,1505.25,1506.25,1505.25,1506.25,227,12,239.00
06/12/2007,12:46,1506.50,1507.00,1506.25,1506.25,273,748,1021.00
06/12/2007,12:47,1506.75,1508.00,1506.25,1508.00,437,66,503.00
06/12/2007,12:48,1508.00,1508.00,1507.25,1507.50,165,342,507.00
06/12/2007,12:49,1507.50,1509.25,1507.50,1509.00,614,940,1554.00
06/12/2007,12:50,1509.25,1509.25,1508.25,1508.25,29,473,502.00
06/12/2007,12:51,1508.25,1508.50,1507.75,1507.75,71,107,178.00
06/12/2007,12:52,1507.75,1508.25,1507.75,1508.00,35,37,72.00
06/12/2007,12:53,1508.00,1508.00,1508.00,1508.00,0,37,37.00
06/12/2007,12:54,1508.25,1508.75,1508.25,1508.25,47,62,109.00
06/12/2007,12:55,1508.00,1508.00,1507.50,1508.00,1,80,81.00
06/12/2007,12:56,1507.50,1508.25,1507.50,1508.00,109,3,112.00
06/12/2007,12:57,1508.25,1508.75,1508.25,1508.75,49,66,115.00
06/12/2007,12:58,1509.00,1509.75,1508.75,1509.75,429,11,440.00
06/12/2007,12:59,1509.50,1510.00,1508.75,1508.75,137,235,372.00
06/12/2007,13:00,1508.75,1509.75,1508.75,1509.50,24,14,38.00
06/12/2007,13:01,1509.75,1510.00,1509.00,1510.00,346,160,506.00
06/12/2007,13:02,1510.00,1512.00,1510.00,1511.75,990,238,1228.00
06/12/2007,13:03,1511.75,1511.75,1510.50,1510.75,294,474,768.00
06/12/2007,13:04,1510.75,1510.75,1510.50,1510.75,91,106,197.00
06/12/2007,13:05,1510.50,1511.75,1510.50,1511.75,972,539,1511.00
06/12/2007,13:06,1511.75,1512.25,1510.75,1510.75,226,197,423.00
06/12/2007,13:07,1510.75,1510.75,1510.25,1510.25,6,100,106.00
06/12/2007,13:08,1510.25,1510.25,1509.50,1509.50,118,234,352.00
06/12/2007,13:09,1509.50,1509.75,1509.25,1509.50,104,196,300.00
06/12/2007,13:10,1509.50,1509.75,1509.50,1509.50,25,29,54.00
06/12/2007,13:11,1509.75,1510.25,1509.50,1510.00,85,84,169.00
06/12/2007,13:12,1510.00,1510.25,1509.50,1509.50,56,42,98.00
06/12/2007,13:13,1509.75,1509.75,1509.00,1509.25,27,325,352.00
06/12/2007,13:14,1509.00,1509.25,1509.00,1509.00,7,208,215.00
06/12/2007,13:15,1509.00,1509.50,1509.00,1509.50,93,326,419.00
06/12/2007,13:16,1509.25,1509.75,1509.00,1509.00,11,250,261.00
06/12/2007,13:17,1509.00,1509.25,1509.00,1509.25,76,18,94.00
06/12/2007,13:18,1509.00,1509.00,1508.25,1508.75,70,155,225.00
06/12/2007,13:19,1508.25,1508.50,1507.75,1508.00,112,352,464.00
06/12/2007,13:20,1508.00,1508.50,1508.00,1508.25,206,57,263.00
06/12/2007,13:21,1508.00,1508.25,1507.00,1507.25,244,331,575.00
06/12/2007,13:22,1507.00,1507.75,1507.00,1507.75,199,344,543.00
06/12/2007,13:23,1507.75,1507.75,1507.00,1507.00,127,73,200.00
06/12/2007,13:24,1507.00,1507.00,1506.25,1506.75,137,471,608.00
06/12/2007,13:25,1507.00,1507.50,1506.50,1507.25,88,107,195.00
06/12/2007,13:26,1507.25,1508.00,1507.25,1507.50,152,69,221.00
06/12/2007,13:27,1507.75,1508.00,1507.50,1507.50,123,109,232.00
06/12/2007,13:28,1507.50,1507.50,1506.50,1506.50,231,374,605.00
06/12/2007,13:29,1506.75,1506.75,1505.75,1506.25,360,734,1094.00
06/12/2007,13:30,1506.25,1507.00,1506.25,1507.00,502,1,503.00
06/12/2007,13:31,1506.75,1507.00,1506.25,1507.00,138,106,244.00
06/12/2007,13:32,1507.25,1507.25,1507.00,1507.00,97,111,208.00
06/12/2007,13:33,1507.25,1508.00,1507.25,1508.00,281,16,297.00
06/12/2007,13:34,1508.00,1508.25,1507.50,1507.75,32,18,50.00
06/12/2007,13:35,1507.50,1507.75,1506.75,1507.50,89,207,296.00
06/12/2007,13:36,1507.25,1508.00,1507.25,1508.00,76,48,124.00
06/12/2007,13:37,1508.25,1508.25,1507.00,1507.00,20,375,395.00
06/12/2007,13:38,1506.75,1506.75,1505.50,1505.50,4,698,702.00
06/12/2007,13:39,1505.50,1505.75,1504.25,1504.25,175,628,803.00
06/12/2007,13:40,1504.25,1504.50,1503.50,1504.00,188,79,267.00
06/12/2007,13:41,1504.00,1504.00,1502.75,1503.25,117,279,396.00
06/12/2007,13:42,1503.50,1503.75,1502.75,1502.75,67,1050,1117.00
06/12/2007,13:43,1502.50,1503.75,1502.00,1503.75,211,114,325.00
06/12/2007,13:44,1503.75,1503.75,1503.00,1503.00,615,181,796.00
06/12/2007,13:45,1502.75,1503.25,1502.25,1502.50,160,299,459.00
06/12/2007,13:46,1502.25,1502.75,1500.75,1501.00,194,751,945.00
06/12/2007,13:47,1501.00,1502.00,1500.75,1501.50,292,311,603.00
06/12/2007,13:48,1501.50,1501.75,1501.00,1501.75,73,129,202.00
06/12/2007,13:49,1501.50,1501.50,1500.75,1500.75,11,591,602.00
06/12/2007,13:50,1500.50,1501.00,1500.00,1500.75,760,629,1389.00
06/12/2007,13:51,1501.00,1502.25,1500.75,1502.00,164,99,263.00
06/12/2007,13:52,1502.00,1502.50,1502.00,1502.25,58,36,94.00
06/12/2007,13:53,1502.25,1502.75,1502.00,1502.75,376,103,479.00
06/12/2007,13:54,1502.50,1502.50,1502.25,1502.25,110,281,391.00
06/12/2007,13:55,1502.25,1503.75,1502.25,1503.75,596,77,673.00
06/12/2007,13:56,1503.50,1503.75,1503.00,1503.00,117,480,597.00
06/12/2007,13:57,1503.25,1503.25,1502.25,1502.25,35,706,741.00
06/12/2007,13:58,1502.25,1503.00,1502.00,1503.00,257,198,455.00
06/12/2007,13:59,1502.75,1503.75,1502.75,1503.25,203,163,366.00
06/12/2007,14:00,1503.50,1503.75,1503.25,1503.75,19,76,95.00
06/12/2007,14:01,1503.75,1504.75,1503.25,1503.50,451,504,955.00
06/12/2007,14:02,1503.50,1503.75,1503.00,1503.75,80,117,197.00
06/12/2007,14:03,1504.00,1505.00,1504.00,1504.50,224,75,299.00
06/12/2007,14:04,1504.25,1504.25,1503.50,1504.00,208,449,657.00
06/12/2007,14:05,1504.00,1504.00,1502.25,1502.25,23,1184,1207.00
06/12/2007,14:06,1502.00,1502.00,1500.25,1500.25,366,2520,2886.00
06/12/2007,14:07,1500.25,1500.50,1498.25,1498.25,332,2116,2448.00
06/12/2007,14:08,1498.50,1499.25,1497.75,1499.25,514,1342,1856.00
06/12/2007,14:09,1499.25,1500.00,1498.75,1499.75,424,1046,1470.00
06/12/2007,14:10,1499.75,1499.75,1498.50,1498.50,55,581,636.00
06/12/2007,14:11,1498.50,1499.50,1498.25,1499.25,143,124,267.00
06/12/2007,14:12,1499.25,1499.25,1496.25,1496.25,127,1734,1861.00
06/12/2007,14:13,1496.25,1498.25,1496.00,1498.25,665,670,1335.00
06/12/2007,14:14,1498.50,1498.50,1497.00,1497.00,151,675,826.00
06/12/2007,14:15,1497.25,1497.50,1496.00,1496.50,1047,1191,2238.00
06/12/2007,14:16,1496.50,1497.00,1496.00,1496.50,671,580,1251.00
06/12/2007,14:17,1496.25,1496.25,1494.75,1495.00,1290,1425,2715.00
06/12/2007,14:18,1495.50,1497.75,1495.50,1497.75,570,878,1448.00
06/12/2007,14:19,1497.75,1498.00,1497.00,1497.25,236,599,835.00
06/12/2007,14:20,1497.50,1498.00,1497.25,1497.25,418,41,459.00
06/12/2007,14:21,1497.75,1498.50,1497.00,1497.50,295,462,757.00
06/12/2007,14:22,1497.00,1498.00,1497.00,1497.00,186,192,378.00
06/12/2007,14:23,1497.50,1499.00,1497.50,1498.75,475,222,697.00
06/12/2007,14:24,1498.75,1498.75,1498.25,1498.25,214,301,515.00
06/12/2007,14:25,1498.50,1498.75,1497.50,1497.50,83,413,496.00
06/12/2007,14:26,1497.25,1498.00,1496.75,1497.75,720,445,1165.00
06/12/2007,14:27,1497.75,1497.75,1497.25,1497.25,38,65,103.00
06/12/2007,14:28,1497.25,1498.00,1497.00,1497.75,174,713,887.00
06/12/2007,14:29,1497.75,1498.50,1497.50,1498.00,351,231,582.00
06/12/2007,14:30,1497.75,1498.25,1497.25,1498.25,474,477,951.00
06/12/2007,14:31,1498.25,1498.25,1497.25,1497.75,165,429,594.00
06/12/2007,14:32,1497.75,1497.75,1497.25,1497.75,34,18,52.00
06/12/2007,14:33,1498.00,1499.00,1498.00,1498.75,576,162,738.00
06/12/2007,14:34,1498.75,1499.00,1497.25,1497.50,491,353,844.00
06/12/2007,14:35,1497.75,1498.00,1496.75,1497.00,283,623,906.00
06/12/2007,14:36,1497.00,1498.00,1496.75,1497.25,315,412,727.00
06/12/2007,14:37,1497.00,1497.00,1496.00,1496.25,292,264,556.00
06/12/2007,14:38,1496.50,1496.50,1495.75,1496.25,445,745,1190.00
06/12/2007,14:39,1496.25,1497.00,1496.00,1497.00,764,236,1000.00
06/12/2007,14:40,1497.00,1497.00,1495.50,1495.75,725,1793,2518.00
06/12/2007,14:41,1496.00,1496.00,1495.00,1495.50,327,451,778.00
06/12/2007,14:42,1495.50,1495.75,1495.25,1495.50,213,13,226.00
06/12/2007,14:43,1495.50,1495.75,1494.75,1494.75,312,321,633.00
06/12/2007,14:44,1494.75,1495.00,1494.25,1494.50,219,746,965.00
06/12/2007,14:45,1494.50,1495.00,1493.75,1494.00,451,884,1335.00
06/12/2007,14:46,1494.00,1494.50,1493.50,1494.50,661,693,1354.00
06/12/2007,14:47,1494.25,1494.50,1493.75,1494.25,686,685,1371.00
06/12/2007,14:48,1494.25,1494.50,1494.00,1494.25,255,313,568.00
06/12/2007,14:49,1494.25,1495.75,1494.25,1494.75,2553,987,3540.00
06/12/2007,14:50,1495.00,1495.00,1494.50,1494.50,580,647,1227.00
06/12/2007,14:51,1494.50,1495.50,1494.50,1495.25,547,299,846.00
06/12/2007,14:52,1495.00,1495.50,1495.00,1495.50,485,140,625.00
06/12/2007,14:53,1495.25,1495.50,1494.75,1494.75,155,391,546.00
06/12/2007,14:54,1494.75,1494.75,1494.00,1494.50,395,774,1169.00
06/12/2007,14:55,1494.50,1495.00,1494.25,1494.50,361,266,627.00
06/12/2007,14:56,1494.25,1494.75,1494.25,1494.75,812,174,986.00
06/12/2007,14:57,1495.00,1495.25,1494.75,1495.00,556,439,995.00
06/12/2007,14:58,1495.25,1495.25,1494.50,1494.50,236,751,987.00
06/12/2007,14:59,1494.50,1494.75,1494.25,1494.50,805,609,1414.00
06/12/2007,15:00,1494.50,1494.50,1493.50,1493.50,1152,1135,2287.00
06/12/2007,15:01,1493.50,1494.50,1493.25,1494.00,1367,448,1815.00
06/12/2007,15:02,1494.00,1494.25,1493.25,1493.25,1465,406,1871.00
06/12/2007,15:03,1493.50,1494.00,1493.50,1493.75,540,109,649.00
06/12/2007,15:04,1493.75,1493.75,1493.50,1493.75,53,402,455.00
06/12/2007,15:05,1493.25,1493.25,1493.00,1493.00,101,913,1014.00
06/12/2007,15:06,1493.00,1493.50,1493.00,1493.50,458,202,660.00
06/12/2007,15:07,1493.25,1493.25,1492.75,1493.25,53,573,626.00
06/12/2007,15:08,1493.00,1493.25,1493.00,1493.00,213,354,567.00
06/12/2007,15:09,1493.25,1493.25,1492.75,1493.00,13,312,325.00
06/12/2007,15:10,1492.50,1492.75,1492.50,1492.50,184,432,616.00
06/12/2007,15:11,1492.50,1493.00,1492.50,1493.00,347,336,683.00
06/12/2007,15:12,1493.00,1493.00,1492.25,1492.25,20,514,534.00
06/12/2007,15:13,1492.50,1492.50,1492.25,1492.50,204,1,205.00
06/12/2007,15:14,1492.50,1492.50,1492.25,1492.50,74,18,92.00
06/12/2007,15:15,1492.75,1493.25,1492.50,1492.75,222,448,670.00
06/12/2007,15:31,1493.25,1493.25,1492.75,1493.00,23,11,34.00
06/12/2007,15:32,1492.75,1492.75,1492.75,1492.75,0,2,2.00
06/12/2007,15:33,1493.00,1493.00,1492.75,1492.75,1,3,4.00
06/12/2007,15:34,1493.25,1493.25,1493.25,1493.25,6,0,6.00
06/12/2007,15:35,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/12/2007,15:36,1493.00,1493.00,1493.00,1493.00,0,62,62.00
06/12/2007,15:38,1492.75,1493.00,1492.50,1493.00,50,2,52.00
06/12/2007,15:39,1493.00,1493.25,1493.00,1493.25,52,0,52.00
06/12/2007,15:40,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/12/2007,15:41,1493.00,1493.00,1493.00,1493.00,0,101,101.00
06/12/2007,15:42,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/12/2007,15:45,1492.75,1492.75,1492.75,1492.75,0,100,100.00
06/12/2007,15:46,1492.50,1492.50,1492.00,1492.25,1,93,94.00
06/12/2007,15:48,1492.50,1492.50,1492.50,1492.50,12,0,12.00
06/12/2007,15:51,1492.50,1492.50,1492.50,1492.50,100,0,100.00
06/12/2007,15:53,1492.50,1492.50,1492.25,1492.25,1,8,9.00
06/12/2007,15:54,1492.00,1492.00,1491.50,1492.00,124,198,322.00
06/12/2007,15:55,1491.75,1491.75,1491.75,1491.75,0,3,3.00
06/12/2007,15:56,1491.75,1491.75,1491.25,1491.25,0,53,53.00
06/12/2007,15:57,1491.25,1491.25,1491.00,1491.00,0,151,151.00
06/12/2007,15:58,1491.00,1491.00,1490.50,1490.50,0,28,28.00
06/12/2007,15:59,1490.25,1490.50,1490.00,1490.50,25,50,75.00
06/12/2007,17:01,1491.25,1491.25,1491.00,1491.00,36,31,67.00
06/12/2007,17:02,1490.50,1490.50,1490.50,1490.50,0,2,2.00
06/12/2007,17:03,1490.75,1490.75,1490.75,1490.75,50,0,50.00
06/12/2007,17:04,1490.50,1490.50,1490.50,1490.50,0,55,55.00
06/12/2007,17:10,1490.50,1490.50,1490.50,1490.50,0,7,7.00
06/12/2007,17:15,1490.75,1490.75,1490.75,1490.75,1,0,1.00
06/12/2007,17:16,1490.50,1490.50,1490.50,1490.50,0,1,1.00
06/12/2007,17:20,1490.50,1490.50,1490.50,1490.50,0,40,40.00
06/12/2007,17:28,1490.50,1490.50,1490.25,1490.25,0,2,2.00
06/12/2007,17:35,1491.00,1491.25,1491.00,1491.25,4,0,4.00
06/12/2007,17:37,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/12/2007,17:39,1491.75,1491.75,1491.75,1491.75,5,0,5.00
06/12/2007,17:40,1492.00,1492.00,1492.00,1492.00,1,0,1.00
06/12/2007,17:42,1491.75,1492.00,1491.50,1492.00,2,5,7.00
06/12/2007,17:43,1492.00,1492.00,1492.00,1492.00,3,0,3.00
06/12/2007,17:45,1491.75,1491.75,1491.25,1491.25,0,21,21.00
06/12/2007,17:46,1491.25,1491.25,1491.25,1491.25,0,1,1.00
06/12/2007,17:57,1491.50,1491.50,1491.50,1491.50,2,0,2.00
06/12/2007,18:00,1491.50,1491.50,1491.25,1491.25,10,5,15.00
06/12/2007,18:01,1491.25,1491.50,1491.25,1491.50,1,3,4.00
06/12/2007,18:03,1491.50,1491.50,1491.50,1491.50,1,0,1.00
06/12/2007,18:05,1491.50,1491.50,1491.25,1491.25,1,2,3.00
06/12/2007,18:06,1491.25,1491.25,1491.25,1491.25,0,3,3.00
06/12/2007,18:12,1491.25,1491.25,1491.25,1491.25,0,1,1.00
06/12/2007,18:18,1491.00,1491.00,1491.00,1491.00,0,1,1.00
06/12/2007,18:19,1491.00,1491.00,1491.00,1491.00,0,1,1.00
06/12/2007,18:22,1491.25,1491.25,1491.25,1491.25,1,0,1.00
06/12/2007,18:23,1491.00,1491.00,1490.25,1490.75,15,26,41.00
06/12/2007,18:24,1490.75,1490.75,1490.75,1490.75,4,0,4.00
06/12/2007,18:32,1490.00,1490.50,1490.00,1490.50,1,1,2.00
06/12/2007,18:47,1490.75,1490.75,1490.75,1490.75,5,0,5.00
06/12/2007,18:49,1490.25,1490.25,1490.25,1490.25,0,5,5.00
06/12/2007,18:51,1490.00,1490.25,1490.00,1490.25,2,1,3.00
06/12/2007,18:55,1490.25,1490.25,1490.25,1490.25,3,0,3.00
06/12/2007,18:56,1490.00,1490.00,1489.25,1490.00,15,97,112.00
06/12/2007,18:57,1489.75,1489.75,1489.25,1489.25,0,3,3.00
06/12/2007,18:59,1489.50,1489.50,1489.50,1489.50,1,0,1.00
06/12/2007,19:03,1490.00,1490.00,1490.00,1490.00,2,0,2.00
06/12/2007,19:08,1490.00,1490.50,1490.00,1490.50,6,0,6.00
06/12/2007,19:09,1490.50,1490.50,1490.25,1490.25,5,1,6.00
06/12/2007,19:11,1491.00,1491.00,1491.00,1491.00,1,0,1.00
06/12/2007,19:17,1490.25,1490.25,1490.00,1490.00,0,2,2.00
06/12/2007,19:18,1489.50,1489.50,1489.50,1489.50,0,51,51.00
06/12/2007,19:25,1490.25,1490.25,1490.25,1490.25,1,0,1.00
06/12/2007,19:26,1490.25,1490.25,1490.25,1490.25,1,0,1.00
06/12/2007,19:27,1490.00,1490.00,1489.75,1489.75,0,5,5.00
06/12/2007,19:29,1490.00,1490.00,1489.75,1489.75,5,2,7.00
06/12/2007,19:30,1489.75,1489.75,1489.75,1489.75,0,1,1.00
06/12/2007,19:32,1489.75,1489.75,1489.75,1489.75,0,2,2.00
06/12/2007,19:37,1490.25,1490.25,1490.25,1490.25,25,0,25.00
06/12/2007,19:38,1490.25,1490.25,1490.25,1490.25,3,0,3.00
06/12/2007,19:39,1490.25,1490.25,1490.25,1490.25,3,0,3.00
06/12/2007,19:40,1490.50,1491.25,1490.50,1491.00,30,21,51.00
06/12/2007,19:42,1491.00,1491.00,1491.00,1491.00,0,2,2.00
06/12/2007,19:43,1491.75,1491.75,1491.25,1491.25,2,1,3.00
06/12/2007,19:47,1491.75,1491.75,1491.75,1491.75,1,0,1.00
06/12/2007,19:49,1491.50,1491.50,1491.50,1491.50,0,1,1.00
06/12/2007,19:52,1492.00,1492.00,1491.75,1491.75,20,11,31.00
06/12/2007,19:53,1492.00,1492.00,1492.00,1492.00,11,0,11.00
06/12/2007,19:55,1492.25,1492.25,1492.25,1492.25,15,0,15.00
06/12/2007,19:59,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/12/2007,20:00,1492.00,1492.00,1492.00,1492.00,0,18,18.00
06/12/2007,20:01,1491.75,1491.75,1491.75,1491.75,0,1,1.00
06/12/2007,20:05,1491.75,1491.75,1491.75,1491.75,0,1,1.00
06/12/2007,20:06,1491.75,1491.75,1491.75,1491.75,0,1,1.00
06/12/2007,20:13,1492.00,1492.50,1492.00,1492.50,10,0,10.00
06/12/2007,20:14,1492.25,1492.25,1492.25,1492.25,0,1,1.00
06/12/2007,20:17,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/12/2007,20:18,1492.00,1492.25,1492.00,1492.25,2,5,7.00
06/12/2007,20:21,1492.25,1492.25,1492.25,1492.25,1,0,1.00
06/12/2007,20:27,1492.25,1492.25,1492.25,1492.25,1,0,1.00
06/12/2007,20:28,1492.50,1492.50,1492.50,1492.50,5,0,5.00
06/12/2007,20:30,1492.50,1492.50,1492.50,1492.50,2,0,2.00
06/12/2007,20:33,1492.50,1492.50,1492.50,1492.50,1,0,1.00
06/12/2007,20:39,1492.50,1492.50,1492.50,1492.50,1,0,1.00
06/12/2007,20:41,1492.25,1492.25,1492.25,1492.25,0,4,4.00
06/12/2007,20:45,1492.25,1492.25,1492.25,1492.25,0,3,3.00
06/12/2007,20:47,1492.25,1492.25,1492.00,1492.00,0,10,10.00
06/12/2007,20:48,1492.00,1492.00,1492.00,1492.00,0,2,2.00
06/12/2007,20:49,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/12/2007,20:56,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/12/2007,21:01,1492.50,1492.50,1492.50,1492.50,2,0,2.00
06/12/2007,21:02,1492.50,1492.50,1492.50,1492.50,4,0,4.00
06/12/2007,21:03,1492.75,1492.75,1492.75,1492.75,2,0,2.00
06/12/2007,21:10,1492.50,1492.50,1492.50,1492.50,0,1,1.00
06/12/2007,21:12,1492.50,1492.50,1492.50,1492.50,0,3,3.00
06/12/2007,21:21,1492.25,1492.25,1492.25,1492.25,0,2,2.00
06/12/2007,21:32,1492.50,1492.50,1492.50,1492.50,2,0,2.00
06/12/2007,21:35,1492.50,1492.50,1492.50,1492.50,60,0,60.00
06/12/2007,21:36,1492.25,1492.25,1492.00,1492.00,0,11,11.00
06/12/2007,21:38,1492.00,1492.00,1492.00,1492.00,0,5,5.00
06/12/2007,21:43,1492.25,1492.25,1492.25,1492.25,1,0,1.00
06/12/2007,21:44,1492.25,1492.25,1492.25,1492.25,1,0,1.00
06/12/2007,21:49,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/12/2007,21:58,1492.25,1492.25,1492.25,1492.25,3,0,3.00
06/12/2007,21:59,1492.00,1492.00,1492.00,1492.00,0,1,1.00
06/12/2007,22:02,1492.25,1492.25,1492.25,1492.25,2,0,2.00
06/12/2007,22:12,1492.50,1492.50,1492.50,1492.50,5,0,5.00
06/12/2007,22:22,1492.50,1492.75,1492.50,1492.75,38,0,38.00
06/12/2007,22:24,1492.50,1492.50,1492.50,1492.50,0,3,3.00
06/12/2007,22:26,1493.00,1493.00,1492.75,1493.00,20,5,25.00
06/12/2007,22:40,1493.00,1493.00,1493.00,1493.00,3,0,3.00
06/12/2007,22:41,1493.00,1493.00,1493.00,1493.00,13,0,13.00
06/12/2007,22:42,1493.00,1493.00,1493.00,1493.00,55,0,55.00
06/12/2007,22:43,1492.75,1493.00,1492.75,1493.00,3,1,4.00
06/12/2007,22:46,1493.00,1493.00,1493.00,1493.00,7,0,7.00
06/12/2007,22:48,1493.00,1493.00,1493.00,1493.00,125,0,125.00
06/12/2007,22:50,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/12/2007,22:55,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/12/2007,22:56,1493.00,1493.00,1493.00,1493.00,0,1,1.00
06/12/2007,23:12,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/12/2007,23:16,1492.75,1492.75,1492.50,1492.50,0,2,2.00
06/12/2007,23:18,1492.75,1492.75,1492.75,1492.75,4,0,4.00
06/12/2007,23:19,1492.75,1492.75,1492.75,1492.75,1,0,1.00
06/12/2007,23:37,1493.00,1493.00,1493.00,1493.00,4,0,4.00
06/12/2007,23:46,1492.75,1492.75,1492.75,1492.75,0,1,1.00
06/12/2007,23:47,1492.75,1492.75,1492.75,1492.75,0,5,5.00
06/12/2007,23:49,1493.00,1493.00,1493.00,1493.00,1,0,1.00
06/12/2007,23:54,1493.00,1493.00,1493.00,1493.00,1,0,1.00
06/12/2007,23:55,1492.75,1493.25,1492.75,1493.00,14,2,16.00
06/13/2007,00:09,1492.75,1492.75,1492.75,1492.75,0,1,1.00
06/13/2007,00:11,1493.25,1493.25,1493.00,1493.00,15,3,18.00
06/13/2007,00:13,1492.75,1493.00,1492.75,1493.00,1,3,4.00
06/13/2007,00:16,1493.00,1493.00,1493.00,1493.00,16,0,16.00
06/13/2007,00:25,1493.25,1493.25,1493.25,1493.25,12,0,12.00
06/13/2007,00:26,1493.25,1493.25,1493.25,1493.25,10,0,10.00
06/13/2007,00:28,1493.00,1493.00,1493.00,1493.00,0,5,5.00
06/13/2007,00:30,1493.25,1493.25,1493.25,1493.25,10,0,10.00
06/13/2007,00:31,1493.25,1493.25,1493.25,1493.25,2,0,2.00
06/13/2007,00:36,1493.25,1493.25,1493.25,1493.25,10,0,10.00
06/13/2007,00:37,1493.25,1493.25,1493.25,1493.25,8,0,8.00
06/13/2007,00:38,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/13/2007,00:39,1493.25,1493.75,1493.25,1493.75,68,0,68.00
06/13/2007,00:41,1493.50,1493.50,1493.50,1493.50,0,1,1.00
06/13/2007,00:42,1493.50,1493.50,1493.50,1493.50,0,1,1.00
06/13/2007,00:44,1493.00,1493.00,1493.00,1493.00,0,3,3.00
06/13/2007,00:46,1493.00,1493.25,1493.00,1493.25,1,1,2.00
06/13/2007,00:47,1493.25,1493.25,1493.00,1493.00,1,4,5.00
06/13/2007,00:49,1493.00,1493.00,1493.00,1493.00,0,11,11.00
06/13/2007,00:50,1493.00,1493.00,1493.00,1493.00,0,2,2.00
06/13/2007,00:59,1493.75,1493.75,1493.75,1493.75,5,0,5.00
06/13/2007,01:00,1493.75,1494.25,1493.75,1494.25,20,5,25.00
06/13/2007,01:01,1494.00,1494.25,1493.75,1494.25,5,2,7.00
06/13/2007,01:02,1493.75,1494.25,1493.75,1494.25,10,6,16.00
06/13/2007,01:03,1494.25,1494.25,1494.00,1494.00,1,25,26.00
06/13/2007,01:04,1494.00,1494.00,1494.00,1494.00,0,1,1.00
06/13/2007,01:05,1494.25,1494.25,1494.25,1494.25,54,0,54.00
06/13/2007,01:06,1494.00,1494.00,1494.00,1494.00,0,1,1.00
06/13/2007,01:10,1494.00,1494.00,1494.00,1494.00,0,1,1.00
06/13/2007,01:12,1494.50,1494.50,1494.50,1494.50,1,0,1.00
06/13/2007,01:13,1494.50,1494.75,1494.50,1494.75,16,1,17.00
06/13/2007,01:14,1494.75,1494.75,1494.75,1494.75,2,0,2.00
06/13/2007,01:16,1495.00,1495.00,1494.75,1494.75,2,1,3.00
06/13/2007,01:17,1494.75,1495.00,1494.75,1495.00,3,2,5.00
06/13/2007,01:18,1495.00,1495.00,1495.00,1495.00,142,0,142.00
06/13/2007,01:19,1495.00,1495.00,1495.00,1495.00,1,0,1.00
06/13/2007,01:20,1495.00,1495.00,1495.00,1495.00,3,0,3.00
06/13/2007,01:21,1495.00,1495.00,1495.00,1495.00,2,0,2.00
06/13/2007,01:22,1495.25,1495.50,1495.25,1495.50,15,0,15.00
06/13/2007,01:23,1495.00,1495.00,1495.00,1495.00,0,12,12.00
06/13/2007,01:25,1494.75,1494.75,1494.75,1494.75,0,1,1.00
06/13/2007,01:31,1495.00,1495.00,1495.00,1495.00,4,0,4.00
06/13/2007,01:34,1494.75,1494.75,1494.75,1494.75,0,55,55.00
06/13/2007,01:37,1494.50,1494.50,1494.50,1494.50,0,5,5.00
06/13/2007,01:38,1494.75,1494.75,1494.75,1494.75,24,0,24.00
06/13/2007,01:41,1494.50,1494.50,1494.50,1494.50,0,1,1.00
06/13/2007,01:43,1494.50,1494.75,1494.50,1494.75,15,20,35.00
06/13/2007,01:44,1495.00,1495.00,1495.00,1495.00,2,0,2.00
06/13/2007,01:45,1494.75,1494.75,1494.75,1494.75,0,1,1.00
06/13/2007,01:51,1494.50,1494.50,1494.50,1494.50,0,101,101.00
06/13/2007,01:53,1494.50,1494.50,1494.50,1494.50,0,15,15.00
06/13/2007,01:57,1494.75,1494.75,1494.50,1494.50,10,1,11.00
06/13/2007,01:59,1494.50,1494.75,1494.50,1494.75,15,2,17.00
06/13/2007,02:00,1495.00,1495.00,1495.00,1495.00,18,0,18.00
06/13/2007,02:01,1495.00,1495.00,1495.00,1495.00,25,0,25.00
06/13/2007,02:02,1495.25,1495.50,1495.25,1495.50,61,2,63.00
06/13/2007,02:03,1495.75,1496.00,1495.50,1495.50,16,1,17.00
06/13/2007,02:04,1495.50,1495.75,1495.50,1495.50,2,6,8.00
06/13/2007,02:05,1495.75,1495.75,1495.75,1495.75,4,0,4.00
06/13/2007,02:06,1495.75,1495.75,1495.50,1495.75,47,1,48.00
06/13/2007,02:07,1495.75,1496.25,1495.75,1496.25,158,1,159.00
06/13/2007,02:08,1496.00,1496.00,1496.00,1496.00,0,39,39.00
06/13/2007,02:09,1496.00,1496.00,1496.00,1496.00,0,61,61.00
06/13/2007,02:10,1495.75,1495.75,1495.50,1495.75,9,15,24.00
06/13/2007,02:11,1495.50,1495.50,1495.50,1495.50,0,10,10.00
06/13/2007,02:12,1495.25,1495.50,1495.00,1495.00,15,20,35.00
06/13/2007,02:13,1495.00,1495.50,1495.00,1495.50,20,4,24.00
06/13/2007,02:17,1494.75,1494.75,1494.00,1494.25,11,72,83.00
06/13/2007,02:18,1494.25,1494.50,1493.00,1493.75,36,151,187.00
06/13/2007,02:19,1493.50,1493.50,1493.25,1493.25,0,2,2.00
06/13/2007,02:21,1493.25,1493.25,1492.75,1493.25,8,22,30.00
06/13/2007,02:22,1493.25,1493.75,1493.25,1493.75,59,0,59.00
06/13/2007,02:23,1492.75,1492.75,1492.75,1492.75,0,101,101.00
06/13/2007,02:24,1493.25,1493.50,1493.25,1493.25,4,3,7.00
06/13/2007,02:25,1493.25,1493.25,1493.25,1493.25,0,1,1.00
06/13/2007,02:26,1493.25,1493.25,1493.25,1493.25,0,2,2.00
06/13/2007,02:28,1492.75,1492.75,1492.50,1492.75,1,11,12.00
06/13/2007,02:30,1492.75,1492.75,1492.50,1492.50,7,10,17.00
06/13/2007,02:31,1492.50,1492.75,1492.25,1492.75,4,43,47.00
06/13/2007,02:32,1492.25,1492.75,1492.00,1492.75,226,190,416.00
06/13/2007,02:33,1492.00,1492.25,1491.25,1491.25,1,98,99.00
06/13/2007,02:34,1491.50,1492.00,1491.50,1492.00,75,0,75.00
06/13/2007,02:35,1491.75,1491.75,1491.75,1491.75,0,1,1.00
06/13/2007,02:36,1491.50,1491.50,1491.50,1491.50,0,2,2.00
06/13/2007,02:37,1491.50,1491.50,1491.00,1491.00,0,77,77.00
06/13/2007,02:38,1491.00,1491.25,1491.00,1491.25,50,100,150.00
06/13/2007,02:39,1491.00,1491.00,1491.00,1491.00,0,100,100.00
06/13/2007,02:40,1491.00,1491.25,1490.75,1491.25,135,120,255.00
06/13/2007,02:41,1491.50,1492.00,1491.25,1492.00,116,2,118.00
06/13/2007,02:42,1491.75,1492.25,1491.75,1492.25,52,10,62.00
06/13/2007,02:43,1492.50,1493.50,1492.50,1493.00,140,11,151.00
06/13/2007,02:44,1492.75,1492.75,1492.50,1492.50,0,2,2.00
06/13/2007,02:45,1492.50,1492.50,1492.50,1492.50,0,1,1.00
06/13/2007,02:46,1493.00,1493.00,1492.50,1492.50,6,2,8.00
06/13/2007,02:47,1492.75,1492.75,1492.50,1492.50,8,13,21.00
06/13/2007,02:48,1492.50,1492.50,1492.50,1492.50,0,7,7.00
06/13/2007,02:49,1492.50,1492.50,1492.50,1492.50,0,33,33.00
06/13/2007,02:50,1492.50,1492.50,1492.25,1492.25,0,2,2.00
06/13/2007,02:51,1492.50,1492.75,1492.50,1492.75,106,1,107.00
06/13/2007,02:52,1493.00,1493.00,1492.75,1492.75,6,9,15.00
06/13/2007,02:53,1492.75,1492.75,1492.75,1492.75,0,5,5.00
06/13/2007,02:54,1492.75,1493.00,1492.50,1493.00,1,2,3.00
06/13/2007,02:55,1493.00,1493.00,1493.00,1493.00,1,0,1.00
06/13/2007,02:56,1492.50,1492.50,1492.25,1492.25,0,27,27.00
06/13/2007,02:57,1492.50,1492.50,1492.50,1492.50,7,0,7.00
06/13/2007,02:58,1492.50,1492.75,1492.50,1492.50,50,1,51.00
06/13/2007,02:59,1492.25,1492.25,1492.25,1492.25,0,350,350.00
06/13/2007,03:01,1492.00,1492.25,1492.00,1492.25,25,2,27.00
06/13/2007,03:02,1492.00,1492.00,1492.00,1492.00,0,5,5.00
06/13/2007,03:04,1492.00,1492.00,1492.00,1492.00,0,7,7.00
06/13/2007,03:07,1492.50,1492.50,1492.50,1492.50,1,0,1.00
06/13/2007,03:10,1492.50,1492.50,1492.50,1492.50,5,0,5.00
06/13/2007,03:11,1493.00,1493.00,1493.00,1493.00,7,0,7.00
06/13/2007,03:12,1493.00,1493.00,1492.50,1492.50,50,3,53.00
06/13/2007,03:13,1492.25,1492.25,1492.25,1492.25,0,63,63.00
06/13/2007,03:14,1492.50,1492.50,1492.50,1492.50,4,0,4.00
06/13/2007,03:15,1492.75,1492.75,1492.75,1492.75,9,0,9.00
06/13/2007,03:16,1492.75,1492.75,1492.75,1492.75,63,0,63.00
06/13/2007,03:17,1493.00,1493.00,1493.00,1493.00,2,0,2.00
06/13/2007,03:18,1493.00,1493.00,1493.00,1493.00,11,0,11.00
06/13/2007,03:19,1493.00,1493.00,1493.00,1493.00,1,0,1.00
06/13/2007,03:20,1493.50,1493.50,1493.50,1493.50,5,0,5.00
06/13/2007,03:22,1493.75,1493.75,1493.75,1493.75,4,0,4.00
06/13/2007,03:24,1493.75,1493.75,1493.75,1493.75,1,0,1.00
06/13/2007,03:25,1493.50,1493.50,1493.50,1493.50,0,1,1.00
06/13/2007,03:26,1493.75,1494.00,1493.75,1493.75,16,1,17.00
06/13/2007,03:27,1493.50,1493.75,1493.25,1493.50,4,76,80.00
06/13/2007,03:28,1493.75,1493.75,1493.00,1493.00,2,17,19.00
06/13/2007,03:29,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/13/2007,03:31,1493.00,1493.00,1493.00,1493.00,0,27,27.00
06/13/2007,03:32,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/13/2007,03:33,1493.00,1493.00,1493.00,1493.00,0,1,1.00
06/13/2007,03:34,1493.00,1493.00,1493.00,1493.00,0,57,57.00
06/13/2007,03:35,1492.75,1492.75,1492.75,1492.75,0,1,1.00
06/13/2007,03:36,1492.75,1492.75,1492.75,1492.75,0,10,10.00
06/13/2007,03:37,1492.50,1492.75,1492.50,1492.75,1,16,17.00
06/13/2007,03:38,1492.75,1493.25,1492.75,1493.25,53,0,53.00
06/13/2007,03:39,1493.50,1493.50,1493.50,1493.50,5,0,5.00
06/13/2007,03:41,1493.00,1493.00,1492.75,1492.75,0,18,18.00
06/13/2007,03:42,1492.75,1492.75,1492.25,1492.75,7,39,46.00
06/13/2007,03:43,1493.25,1493.25,1493.25,1493.25,2,0,2.00
06/13/2007,03:44,1493.25,1493.25,1493.00,1493.00,39,1,40.00
06/13/2007,03:47,1493.00,1493.00,1493.00,1493.00,0,100,100.00
06/13/2007,03:48,1493.50,1493.75,1493.50,1493.75,48,0,48.00
06/13/2007,03:49,1493.75,1493.75,1493.50,1493.50,17,22,39.00
06/13/2007,03:50,1493.25,1493.25,1493.00,1493.25,1,51,52.00
06/13/2007,03:51,1493.00,1493.00,1492.50,1492.50,0,3,3.00
06/13/2007,03:52,1493.00,1493.00,1493.00,1493.00,5,0,5.00
06/13/2007,03:53,1493.00,1493.25,1493.00,1493.00,47,61,108.00
06/13/2007,03:54,1493.25,1493.25,1493.25,1493.25,1,0,1.00
06/13/2007,03:55,1493.25,1493.50,1493.25,1493.50,3,0,3.00
06/13/2007,03:56,1493.50,1493.50,1493.50,1493.50,7,0,7.00
06/13/2007,03:57,1493.25,1493.25,1493.25,1493.25,0,1,1.00
06/13/2007,04:03,1493.25,1493.50,1493.25,1493.50,5,14,19.00
06/13/2007,04:04,1493.25,1493.25,1493.25,1493.25,0,1,1.00
06/13/2007,04:05,1493.50,1493.50,1493.25,1493.25,100,35,135.00
06/13/2007,04:06,1493.50,1493.50,1493.50,1493.50,15,0,15.00
06/13/2007,04:08,1493.25,1493.25,1493.00,1493.00,0,43,43.00
06/13/2007,04:09,1493.00,1493.00,1493.00,1493.00,0,6,6.00
06/13/2007,04:11,1492.75,1492.75,1491.75,1491.75,0,30,30.00
06/13/2007,04:13,1491.75,1491.75,1491.50,1491.75,14,20,34.00
06/13/2007,04:19,1492.50,1492.50,1492.50,1492.50,1,0,1.00
06/13/2007,04:20,1492.25,1492.25,1492.25,1492.25,0,1,1.00
06/13/2007,04:21,1492.25,1492.25,1492.00,1492.00,0,23,23.00
06/13/2007,04:22,1492.00,1492.00,1492.00,1492.00,0,101,101.00
06/13/2007,04:23,1492.00,1492.00,1491.75,1491.75,0,63,63.00
06/13/2007,04:24,1491.50,1491.50,1491.50,1491.50,0,21,21.00
06/13/2007,04:25,1491.50,1491.50,1491.50,1491.50,0,25,25.00
06/13/2007,04:26,1491.50,1491.50,1491.25,1491.50,3,19,22.00
06/13/2007,04:27,1491.50,1491.50,1491.50,1491.50,3,0,3.00
06/13/2007,04:28,1491.50,1491.50,1491.25,1491.25,6,21,27.00
06/13/2007,04:29,1491.25,1491.25,1491.25,1491.25,0,1,1.00
06/13/2007,04:30,1491.75,1492.00,1491.50,1491.50,100,45,145.00
06/13/2007,04:31,1491.50,1491.50,1491.00,1491.00,0,86,86.00
06/13/2007,04:32,1491.00,1491.00,1490.25,1490.50,50,88,138.00
06/13/2007,04:33,1490.25,1490.75,1489.75,1489.75,1,93,94.00
06/13/2007,04:34,1490.00,1490.25,1489.75,1489.75,73,106,179.00
06/13/2007,04:35,1490.25,1490.25,1490.25,1490.25,35,0,35.00
06/13/2007,04:36,1489.75,1490.00,1489.50,1489.75,1,205,206.00
06/13/2007,04:37,1490.25,1490.25,1490.25,1490.25,2,0,2.00
06/13/2007,04:39,1490.50,1490.50,1490.50,1490.50,30,0,30.00
06/13/2007,04:40,1490.50,1490.50,1490.50,1490.50,85,0,85.00
06/13/2007,04:41,1490.50,1490.50,1490.25,1490.25,10,13,23.00
06/13/2007,04:42,1490.00,1490.00,1489.75,1489.75,0,11,11.00
06/13/2007,04:43,1490.00,1490.00,1489.50,1489.50,5,3,8.00
06/13/2007,04:44,1490.00,1490.00,1490.00,1490.00,96,0,96.00
06/13/2007,04:45,1490.25,1490.25,1490.25,1490.25,4,0,4.00
06/13/2007,04:46,1490.00,1490.00,1490.00,1490.00,0,1,1.00
06/13/2007,04:48,1490.75,1490.75,1490.75,1490.75,44,0,44.00
06/13/2007,04:49,1490.75,1490.75,1490.75,1490.75,2,0,2.00
06/13/2007,04:52,1490.75,1490.75,1490.50,1490.50,2,39,41.00
06/13/2007,04:53,1490.50,1490.75,1490.50,1490.75,1,4,5.00
06/13/2007,04:54,1490.75,1490.75,1490.50,1490.50,22,17,39.00
06/13/2007,04:55,1490.75,1490.75,1490.75,1490.75,51,0,51.00
06/13/2007,04:56,1491.25,1491.25,1491.25,1491.25,15,0,15.00
06/13/2007,04:57,1491.50,1491.50,1491.50,1491.50,99,0,99.00
06/13/2007,04:59,1491.00,1491.00,1490.25,1490.25,10,72,82.00
06/13/2007,05:00,1490.50,1490.50,1490.50,1490.50,15,0,15.00
06/13/2007,05:01,1491.25,1491.75,1491.00,1491.75,94,18,112.00
06/13/2007,05:02,1492.00,1492.00,1492.00,1492.00,16,0,16.00
06/13/2007,05:03,1492.25,1492.25,1491.75,1491.75,115,5,120.00
06/13/2007,05:04,1491.75,1491.75,1491.75,1491.75,0,89,89.00
06/13/2007,05:05,1491.50,1491.75,1491.50,1491.75,11,5,16.00
06/13/2007,05:06,1491.75,1492.00,1491.75,1492.00,121,0,121.00
06/13/2007,05:07,1492.00,1492.00,1492.00,1492.00,4,0,4.00
06/13/2007,05:09,1492.00,1492.50,1492.00,1492.00,123,101,224.00
06/13/2007,05:10,1492.25,1492.25,1492.25,1492.25,3,0,3.00
06/13/2007,05:11,1492.25,1492.25,1492.25,1492.25,6,0,6.00
06/13/2007,05:12,1492.00,1492.00,1492.00,1492.00,0,5,5.00
06/13/2007,05:14,1491.75,1492.25,1491.75,1492.25,97,100,197.00
06/13/2007,05:16,1492.50,1493.00,1492.50,1493.00,228,0,228.00
06/13/2007,05:17,1493.00,1493.75,1492.75,1493.75,89,1,90.00
06/13/2007,05:18,1494.00,1494.25,1494.00,1494.00,176,1,177.00
06/13/2007,05:19,1493.50,1493.50,1493.50,1493.50,0,1,1.00
06/13/2007,05:21,1494.00,1494.00,1494.00,1494.00,103,0,103.00
06/13/2007,05:22,1494.00,1494.00,1494.00,1494.00,63,0,63.00
06/13/2007,05:23,1494.00,1494.00,1494.00,1494.00,134,0,134.00
06/13/2007,05:24,1494.00,1494.50,1494.00,1494.50,216,0,216.00
06/13/2007,05:25,1494.75,1495.00,1494.50,1494.75,18,4,22.00
06/13/2007,05:26,1494.50,1494.75,1494.50,1494.50,1,2,3.00
06/13/2007,05:28,1494.25,1494.25,1494.25,1494.25,0,2,2.00
06/13/2007,05:29,1494.25,1494.25,1494.25,1494.25,0,6,6.00
06/13/2007,05:30,1494.25,1494.25,1494.25,1494.25,0,1,1.00
06/13/2007,05:31,1494.50,1494.50,1494.25,1494.25,57,15,72.00
06/13/2007,05:32,1494.00,1494.00,1494.00,1494.00,0,1,1.00
06/13/2007,05:33,1494.00,1494.00,1494.00,1494.00,0,52,52.00
06/13/2007,05:35,1494.25,1494.25,1494.00,1494.00,11,1,12.00
06/13/2007,05:37,1494.00,1494.00,1494.00,1494.00,0,2,2.00
06/13/2007,05:38,1493.75,1493.75,1493.75,1493.75,0,68,68.00
06/13/2007,05:39,1493.50,1493.75,1493.50,1493.75,10,5,15.00
06/13/2007,05:41,1493.00,1493.00,1493.00,1493.00,0,65,65.00
06/13/2007,05:44,1492.75,1492.75,1492.75,1492.75,0,1,1.00
06/13/2007,05:46,1493.50,1493.50,1493.50,1493.50,1,0,1.00
06/13/2007,05:47,1493.50,1493.75,1493.50,1493.75,4,0,4.00
06/13/2007,05:48,1493.75,1494.25,1493.75,1494.00,33,20,53.00
06/13/2007,05:49,1494.00,1494.00,1493.25,1493.50,5,43,48.00
06/13/2007,05:52,1493.75,1494.00,1493.75,1494.00,6,0,6.00
06/13/2007,05:54,1493.75,1493.75,1493.25,1493.50,5,50,55.00
06/13/2007,05:55,1494.00,1494.00,1494.00,1494.00,25,0,25.00
06/13/2007,05:58,1493.25,1493.25,1493.25,1493.25,0,1,1.00
06/13/2007,05:59,1493.50,1493.50,1493.50,1493.50,1,0,1.00
06/13/2007,06:00,1494.00,1494.00,1494.00,1494.00,1,0,1.00
06/13/2007,06:01,1494.50,1494.50,1494.25,1494.25,8,37,45.00
06/13/2007,06:02,1494.25,1494.25,1494.25,1494.25,0,1,1.00
06/13/2007,06:04,1494.50,1494.50,1493.75,1493.75,14,26,40.00
06/13/2007,06:05,1493.75,1493.75,1493.75,1493.75,0,15,15.00
06/13/2007,06:06,1494.25,1494.50,1494.25,1494.50,28,0,28.00
06/13/2007,06:07,1494.75,1495.00,1494.75,1494.75,3,2,5.00
06/13/2007,06:10,1494.75,1495.00,1494.75,1495.00,6,10,16.00
06/13/2007,06:11,1495.00,1495.50,1495.00,1495.50,18,5,23.00
06/13/2007,06:12,1495.25,1495.25,1495.25,1495.25,0,10,10.00
06/13/2007,06:13,1495.25,1495.25,1495.25,1495.25,0,92,92.00
06/13/2007,06:15,1495.00,1495.25,1495.00,1495.25,10,6,16.00
06/13/2007,06:17,1495.25,1495.50,1495.25,1495.50,125,1,126.00
06/13/2007,06:18,1495.75,1496.00,1495.75,1496.00,30,1,31.00
06/13/2007,06:19,1495.75,1496.75,1495.75,1496.50,156,55,211.00
06/13/2007,06:20,1496.50,1496.75,1496.50,1496.75,184,20,204.00
06/13/2007,06:21,1496.75,1496.75,1496.25,1496.25,100,1,101.00
06/13/2007,06:23,1496.50,1496.75,1496.50,1496.75,50,0,50.00
06/13/2007,06:25,1496.25,1496.25,1496.00,1496.25,40,2,42.00
06/13/2007,06:26,1496.00,1496.00,1496.00,1496.00,0,1,1.00
06/13/2007,06:27,1496.50,1496.50,1496.50,1496.50,1,0,1.00
06/13/2007,06:28,1496.00,1496.50,1495.75,1496.25,25,8,33.00
06/13/2007,06:29,1496.25,1496.25,1495.75,1495.75,0,112,112.00
06/13/2007,06:30,1495.50,1495.50,1495.25,1495.25,0,35,35.00
06/13/2007,06:31,1495.25,1495.25,1495.00,1495.00,0,56,56.00
06/13/2007,06:32,1495.25,1495.25,1495.25,1495.25,1,0,1.00
06/13/2007,06:33,1495.75,1496.00,1495.75,1496.00,36,0,36.00
06/13/2007,06:34,1495.50,1495.50,1495.25,1495.25,0,28,28.00
06/13/2007,06:35,1495.50,1495.50,1495.50,1495.50,2,0,2.00
06/13/2007,06:36,1495.50,1495.50,1495.00,1495.00,1,19,20.00
06/13/2007,06:39,1495.75,1495.75,1495.25,1495.50,108,301,409.00
06/13/2007,06:40,1495.25,1496.00,1495.25,1496.00,2,10,12.00
06/13/2007,06:41,1495.50,1495.50,1495.50,1495.50,0,15,15.00
06/13/2007,06:42,1495.75,1495.75,1495.75,1495.75,38,0,38.00
06/13/2007,06:43,1495.75,1495.75,1495.75,1495.75,2,0,2.00
06/13/2007,06:45,1495.75,1496.00,1495.75,1496.00,51,0,51.00
06/13/2007,06:46,1496.00,1496.00,1496.00,1496.00,1,0,1.00
06/13/2007,06:47,1496.25,1496.50,1496.25,1496.50,63,0,63.00
06/13/2007,06:48,1496.50,1496.50,1496.00,1496.00,1,4,5.00
06/13/2007,06:49,1496.00,1496.25,1496.00,1496.00,24,102,126.00
06/13/2007,06:50,1496.00,1496.00,1496.00,1496.00,0,2,2.00
06/13/2007,06:52,1496.00,1496.00,1496.00,1496.00,0,22,22.00
06/13/2007,06:53,1496.00,1496.00,1496.00,1496.00,0,2,2.00
06/13/2007,06:54,1496.25,1496.50,1496.25,1496.50,12,0,12.00
06/13/2007,06:55,1496.50,1496.50,1496.25,1496.25,1,1,2.00
06/13/2007,06:57,1496.25,1496.25,1496.25,1496.25,0,10,10.00
06/13/2007,06:58,1496.50,1496.50,1496.50,1496.50,12,0,12.00
06/13/2007,06:59,1496.75,1496.75,1496.75,1496.75,29,0,29.00
06/13/2007,07:00,1497.00,1497.25,1497.00,1497.25,152,0,152.00
06/13/2007,07:01,1497.00,1497.00,1496.75,1497.00,100,12,112.00
06/13/2007,07:02,1496.75,1497.00,1496.75,1497.00,39,41,80.00
06/13/2007,07:03,1496.50,1497.00,1496.50,1497.00,1,2,3.00
06/13/2007,07:04,1496.75,1497.00,1496.75,1497.00,179,1,180.00
06/13/2007,07:05,1496.75,1496.75,1496.75,1496.75,0,39,39.00
06/13/2007,07:06,1497.00,1497.00,1497.00,1497.00,150,0,150.00
06/13/2007,07:07,1497.00,1497.25,1496.75,1497.25,156,27,183.00
06/13/2007,07:08,1497.00,1497.00,1497.00,1497.00,0,2,2.00
06/13/2007,07:09,1496.75,1497.00,1496.75,1496.75,1,90,91.00
06/13/2007,07:10,1496.75,1497.00,1496.75,1496.75,4,6,10.00
06/13/2007,07:11,1497.00,1497.25,1497.00,1497.25,21,0,21.00
06/13/2007,07:12,1496.75,1497.00,1496.75,1497.00,1,1,2.00
06/13/2007,07:13,1497.00,1497.00,1497.00,1497.00,10,0,10.00
06/13/2007,07:14,1497.00,1497.00,1497.00,1497.00,1,0,1.00
06/13/2007,07:15,1497.00,1497.00,1497.00,1497.00,10,0,10.00
06/13/2007,07:16,1496.75,1496.75,1496.75,1496.75,0,5,5.00
06/13/2007,07:19,1497.00,1497.00,1497.00,1497.00,1,0,1.00
06/13/2007,07:20,1497.00,1497.25,1497.00,1497.25,10,0,10.00
06/13/2007,07:21,1497.25,1497.25,1497.00,1497.00,1,3,4.00
06/13/2007,07:22,1497.25,1497.25,1497.25,1497.25,4,0,4.00
06/13/2007,07:23,1497.25,1497.25,1497.00,1497.25,81,71,152.00
06/13/2007,07:24,1497.00,1497.00,1497.00,1497.00,0,135,135.00
06/13/2007,07:25,1497.00,1497.00,1496.75,1497.00,71,72,143.00
06/13/2007,07:26,1497.00,1497.00,1497.00,1497.00,20,0,20.00
06/13/2007,07:28,1497.00,1497.00,1496.75,1497.00,71,5,76.00
06/13/2007,07:29,1497.00,1497.00,1496.75,1496.75,126,24,150.00
06/13/2007,07:30,1496.50,1497.25,1496.25,1496.75,153,49,202.00
06/13/2007,07:31,1497.50,1498.00,1493.25,1494.25,795,929,1724.00
06/13/2007,07:32,1494.50,1494.75,1494.00,1494.75,119,421,540.00
06/13/2007,07:33,1495.25,1495.25,1494.50,1494.75,26,105,131.00
06/13/2007,07:34,1494.50,1495.25,1494.25,1494.25,74,318,392.00
06/13/2007,07:35,1494.25,1494.25,1493.25,1493.75,64,580,644.00
06/13/2007,07:36,1493.75,1493.75,1493.00,1493.00,433,239,672.00
06/13/2007,07:37,1492.75,1493.50,1491.50,1493.50,569,165,734.00
06/13/2007,07:38,1493.50,1494.75,1493.50,1494.50,412,126,538.00
06/13/2007,07:39,1494.50,1495.00,1494.25,1495.00,276,165,441.00
06/13/2007,07:40,1495.00,1495.25,1494.50,1494.75,152,288,440.00
06/13/2007,07:41,1494.75,1496.50,1494.75,1495.75,181,224,405.00
06/13/2007,07:42,1496.25,1497.75,1496.00,1497.25,122,103,225.00
06/13/2007,07:43,1497.50,1500.25,1497.50,1499.50,707,211,918.00
06/13/2007,07:44,1499.50,1501.00,1499.50,1500.75,456,56,512.00
06/13/2007,07:45,1500.75,1501.25,1499.50,1499.75,463,652,1115.00
06/13/2007,07:46,1499.75,1500.00,1499.25,1499.25,934,350,1284.00
06/13/2007,07:47,1499.25,1499.50,1498.75,1499.25,486,93,579.00
06/13/2007,07:48,1499.50,1499.75,1499.00,1499.00,13,10,23.00
06/13/2007,07:49,1498.75,1499.25,1498.75,1499.00,12,68,80.00
06/13/2007,07:50,1499.00,1499.00,1498.75,1498.75,9,70,79.00
06/13/2007,07:51,1498.75,1498.75,1497.75,1497.75,43,93,136.00
06/13/2007,07:52,1497.75,1498.25,1497.50,1498.25,26,49,75.00
06/13/2007,07:53,1498.00,1498.50,1498.00,1498.50,48,203,251.00
06/13/2007,07:54,1498.75,1499.25,1498.50,1499.00,180,96,276.00
06/13/2007,07:55,1499.50,1499.75,1499.00,1499.75,131,58,189.00
06/13/2007,07:56,1500.00,1500.25,1500.00,1500.25,81,4,85.00
06/13/2007,07:57,1500.25,1501.50,1500.25,1501.25,756,31,787.00
06/13/2007,07:58,1501.25,1501.25,1501.00,1501.00,21,52,73.00
06/13/2007,07:59,1500.50,1501.25,1500.25,1501.00,72,118,190.00
06/13/2007,08:00,1501.00,1501.00,1500.25,1500.75,6,32,38.00
06/13/2007,08:01,1500.25,1500.75,1500.25,1500.50,92,4,96.00
06/13/2007,08:02,1500.50,1500.50,1500.00,1500.00,1,162,163.00
06/13/2007,08:03,1500.25,1500.50,1500.25,1500.50,50,2,52.00
06/13/2007,08:04,1501.00,1502.25,1501.00,1502.25,230,77,307.00
06/13/2007,08:05,1502.00,1503.00,1502.00,1503.00,86,85,171.00
06/13/2007,08:06,1503.00,1503.25,1502.25,1502.25,343,44,387.00
06/13/2007,08:07,1502.50,1502.75,1502.25,1502.50,227,74,301.00
06/13/2007,08:08,1502.50,1502.50,1501.75,1501.75,257,385,642.00
06/13/2007,08:09,1501.75,1501.75,1501.50,1501.75,16,87,103.00
06/13/2007,08:10,1501.50,1502.00,1501.50,1501.75,187,249,436.00
06/13/2007,08:11,1502.00,1502.00,1501.50,1501.50,62,20,82.00
06/13/2007,08:12,1501.50,1501.50,1501.50,1501.50,0,8,8.00
06/13/2007,08:13,1501.75,1502.00,1501.50,1501.50,16,57,73.00
06/13/2007,08:14,1501.25,1501.25,1501.00,1501.00,119,11,130.00
06/13/2007,08:15,1501.25,1501.50,1501.25,1501.25,3,4,7.00
06/13/2007,08:16,1501.25,1501.25,1501.00,1501.25,25,52,77.00
06/13/2007,08:17,1501.00,1501.25,1501.00,1501.25,1,43,44.00
06/13/2007,08:18,1501.25,1501.25,1501.25,1501.25,97,0,97.00
06/13/2007,08:19,1501.25,1501.50,1501.25,1501.25,10,1,11.00
06/13/2007,08:20,1501.50,1501.50,1501.25,1501.25,9,1,10.00
06/13/2007,08:21,1501.25,1501.25,1501.00,1501.00,0,38,38.00
06/13/2007,08:22,1501.00,1501.00,1501.00,1501.00,0,13,13.00
06/13/2007,08:23,1501.00,1501.00,1501.00,1501.00,0,204,204.00
06/13/2007,08:24,1501.00,1501.00,1500.75,1501.00,4,91,95.00
06/13/2007,08:25,1501.00,1501.00,1500.75,1500.75,2,40,42.00
06/13/2007,08:26,1500.25,1500.50,1500.25,1500.25,2,59,61.00
06/13/2007,08:27,1500.50,1500.50,1500.00,1500.25,2,6,8.00
06/13/2007,08:28,1500.50,1500.50,1500.50,1500.50,96,0,96.00
06/13/2007,08:29,1500.50,1500.75,1500.50,1500.50,53,11,64.00
06/13/2007,08:30,1500.50,1500.50,1500.00,1500.25,31,196,227.00
06/13/2007,08:31,1500.50,1501.00,1500.00,1500.75,348,113,461.00
06/13/2007,08:32,1500.75,1500.75,1499.50,1499.50,3,85,88.00
06/13/2007,08:33,1499.75,1500.25,1499.25,1500.00,446,150,596.00
06/13/2007,08:34,1500.00,1500.25,1499.50,1499.75,101,196,297.00
06/13/2007,08:35,1500.00,1500.00,1499.75,1500.00,67,49,116.00
06/13/2007,08:36,1500.00,1500.25,1500.00,1500.00,92,12,104.00
06/13/2007,08:37,1500.25,1501.50,1500.00,1501.25,332,105,437.00
06/13/2007,08:38,1501.25,1502.00,1501.25,1501.50,408,311,719.00
06/13/2007,08:39,1501.50,1501.50,1500.50,1500.75,236,333,569.00
06/13/2007,08:40,1501.00,1501.75,1501.00,1501.00,55,113,168.00
06/13/2007,08:41,1500.75,1501.25,1500.25,1501.25,115,162,277.00
06/13/2007,08:42,1501.00,1501.00,1500.00,1500.00,383,306,689.00
06/13/2007,08:43,1500.00,1500.50,1499.75,1500.50,45,52,97.00
06/13/2007,08:44,1500.50,1501.00,1500.00,1500.00,441,143,584.00
06/13/2007,08:45,1500.25,1500.25,1499.00,1499.75,670,621,1291.00
06/13/2007,08:46,1499.75,1499.75,1499.25,1499.50,57,134,191.00
06/13/2007,08:47,1499.75,1500.50,1499.75,1500.50,237,260,497.00
06/13/2007,08:48,1500.25,1500.50,1499.50,1499.75,18,137,155.00
06/13/2007,08:49,1500.00,1501.00,1499.75,1500.75,343,162,505.00
06/13/2007,08:50,1501.00,1501.00,1500.00,1500.25,266,230,496.00
06/13/2007,08:51,1500.25,1500.50,1499.50,1499.50,77,341,418.00
06/13/2007,08:52,1499.25,1500.00,1499.00,1499.25,201,141,342.00
06/13/2007,08:53,1499.00,1499.50,1498.75,1499.50,388,603,991.00
06/13/2007,08:54,1499.50,1500.00,1499.25,1499.75,190,52,242.00
06/13/2007,08:55,1500.25,1500.50,1500.00,1500.00,292,353,645.00
06/13/2007,08:56,1500.00,1500.50,1500.00,1500.25,117,305,422.00
06/13/2007,08:57,1500.00,1500.25,1500.00,1500.25,54,350,404.00
06/13/2007,08:58,1500.25,1500.50,1500.25,1500.25,33,29,62.00
06/13/2007,08:59,1500.25,1501.00,1499.75,1501.00,343,12,355.00
06/13/2007,09:00,1500.75,1500.75,1500.25,1500.25,0,113,113.00
06/13/2007,09:01,1500.50,1501.00,1500.00,1500.00,336,516,852.00
06/13/2007,09:02,1500.00,1500.25,1498.75,1499.00,153,344,497.00
06/13/2007,09:03,1499.00,1501.00,1499.00,1500.50,414,918,1332.00
06/13/2007,09:04,1500.75,1501.00,1500.50,1500.75,308,578,886.00
06/13/2007,09:05,1500.50,1500.50,1499.50,1500.00,350,698,1048.00
06/13/2007,09:06,1499.50,1500.25,1499.25,1500.00,27,193,220.00
06/13/2007,09:07,1500.25,1500.25,1500.00,1500.00,168,761,929.00
06/13/2007,09:08,1500.00,1500.50,1499.75,1500.00,394,276,670.00
06/13/2007,09:09,1500.00,1500.00,1499.25,1499.25,41,122,163.00
06/13/2007,09:10,1499.25,1499.50,1498.50,1499.00,123,252,375.00
06/13/2007,09:11,1498.75,1499.00,1498.75,1499.00,35,13,48.00
06/13/2007,09:12,1498.75,1499.25,1498.00,1499.25,225,466,691.00
06/13/2007,09:13,1499.50,1499.50,1499.00,1499.00,19,69,88.00
06/13/2007,09:14,1499.25,1499.75,1499.25,1499.75,70,380,450.00
06/13/2007,09:15,1499.75,1500.00,1498.75,1499.25,386,79,465.00
06/13/2007,09:16,1499.25,1499.75,1499.25,1499.25,159,8,167.00
06/13/2007,09:17,1499.50,1500.00,1499.25,1499.75,118,377,495.00
06/13/2007,09:18,1500.00,1500.25,1500.00,1500.25,385,0,385.00
06/13/2007,09:19,1500.25,1501.50,1500.25,1501.50,460,2,462.00
06/13/2007,09:20,1501.50,1503.00,1501.25,1503.00,926,52,978.00
06/13/2007,09:21,1503.00,1504.00,1502.75,1503.75,546,336,882.00
06/13/2007,09:22,1503.75,1505.00,1503.75,1505.00,869,135,1004.00
06/13/2007,09:23,1505.00,1506.00,1504.75,1505.25,555,1216,1771.00
06/13/2007,09:24,1505.25,1506.00,1505.00,1506.00,608,338,946.00
06/13/2007,09:25,1506.00,1506.25,1505.50,1505.50,402,255,657.00
06/13/2007,09:26,1505.50,1505.75,1505.25,1505.25,239,441,680.00
06/13/2007,09:27,1505.50,1505.50,1504.75,1505.25,97,81,178.00
06/13/2007,09:28,1505.00,1505.25,1504.75,1504.75,4,386,390.00
06/13/2007,09:29,1504.75,1505.00,1504.50,1504.75,250,285,535.00
06/13/2007,09:30,1504.75,1505.00,1504.75,1504.75,11,90,101.00
06/13/2007,09:31,1505.00,1505.00,1504.25,1504.75,129,387,516.00
06/13/2007,09:32,1504.75,1505.00,1504.50,1504.50,58,100,158.00
06/13/2007,09:33,1504.50,1504.50,1504.00,1504.00,171,112,283.00
06/13/2007,09:34,1504.00,1504.25,1503.75,1504.00,25,409,434.00
06/13/2007,09:35,1504.00,1504.50,1504.00,1504.25,196,46,242.00
06/13/2007,09:36,1504.50,1505.25,1504.50,1505.25,199,0,199.00
06/13/2007,09:37,1505.00,1505.25,1504.50,1504.50,12,127,139.00
06/13/2007,09:38,1504.50,1504.50,1504.00,1504.00,6,360,366.00
06/13/2007,09:39,1504.00,1504.25,1503.50,1503.50,69,231,300.00
06/13/2007,09:40,1503.50,1503.50,1503.25,1503.25,1025,196,1221.00
06/13/2007,09:41,1503.50,1503.50,1503.25,1503.25,208,182,390.00
06/13/2007,09:42,1503.25,1503.50,1503.00,1503.00,2,14,16.00
06/13/2007,09:43,1503.25,1504.00,1503.00,1503.75,229,28,257.00
06/13/2007,09:44,1503.50,1504.00,1503.50,1503.75,26,253,279.00
06/13/2007,09:45,1503.75,1503.75,1503.25,1503.25,0,201,201.00
06/13/2007,09:46,1503.75,1504.75,1503.75,1504.50,406,35,441.00
06/13/2007,09:47,1504.50,1504.50,1504.00,1504.25,258,353,611.00
06/13/2007,09:48,1504.00,1504.75,1504.00,1504.50,86,51,137.00
06/13/2007,09:49,1504.50,1504.75,1504.50,1504.50,1,310,311.00
06/13/2007,09:50,1504.75,1505.50,1504.75,1505.50,218,153,371.00
06/13/2007,09:51,1505.50,1506.25,1505.25,1506.00,293,97,390.00
06/13/2007,09:52,1506.25,1506.25,1505.25,1505.25,244,673,917.00
06/13/2007,09:53,1505.25,1505.50,1505.00,1505.00,1,107,108.00
06/13/2007,09:54,1505.00,1505.25,1504.25,1504.25,189,191,380.00
06/13/2007,09:55,1504.25,1504.25,1504.00,1504.00,377,384,761.00
06/13/2007,09:56,1504.25,1505.25,1504.25,1504.75,586,242,828.00
06/13/2007,09:57,1504.50,1504.75,1504.25,1504.50,86,71,157.00
06/13/2007,09:58,1504.50,1505.00,1504.25,1504.25,58,29,87.00
06/13/2007,09:59,1504.25,1504.50,1504.00,1504.50,67,24,91.00
06/13/2007,10:00,1504.50,1504.75,1504.25,1504.25,40,54,94.00
06/13/2007,10:01,1504.00,1504.25,1504.00,1504.00,16,583,599.00
06/13/2007,10:02,1503.75,1503.75,1503.25,1503.75,306,36,342.00
06/13/2007,10:03,1503.75,1504.00,1503.75,1504.00,187,95,282.00
06/13/2007,10:04,1503.75,1503.75,1503.50,1503.75,285,367,652.00
06/13/2007,10:05,1504.00,1504.50,1504.00,1504.50,653,1,654.00
06/13/2007,10:06,1504.75,1504.75,1504.50,1504.75,47,1,48.00
06/13/2007,10:07,1504.50,1504.50,1503.75,1503.75,7,259,266.00
06/13/2007,10:08,1503.75,1504.00,1503.75,1504.00,183,31,214.00
06/13/2007,10:09,1504.25,1504.25,1503.50,1503.50,1,354,355.00
06/13/2007,10:10,1503.50,1503.75,1503.50,1503.75,22,52,74.00
06/13/2007,10:11,1503.50,1503.50,1502.75,1503.00,1324,697,2021.00
06/13/2007,10:12,1503.00,1503.25,1502.50,1503.00,180,89,269.00
06/13/2007,10:13,1503.00,1503.00,1502.25,1502.50,224,300,524.00
06/13/2007,10:14,1502.75,1502.75,1502.00,1502.00,687,215,902.00
06/13/2007,10:15,1502.25,1503.00,1502.25,1502.50,1998,110,2108.00
06/13/2007,10:16,1502.50,1502.50,1502.25,1502.25,50,131,181.00
06/13/2007,10:17,1502.25,1502.50,1502.25,1502.50,47,199,246.00
06/13/2007,10:18,1502.50,1502.50,1502.25,1502.50,134,124,258.00
06/13/2007,10:19,1502.25,1503.25,1502.25,1502.75,297,430,727.00
06/13/2007,10:20,1502.75,1503.25,1502.50,1503.25,587,135,722.00
06/13/2007,10:21,1503.00,1503.00,1502.50,1502.50,0,152,152.00
06/13/2007,10:22,1502.50,1502.50,1501.75,1501.75,0,372,372.00
06/13/2007,10:23,1501.50,1501.75,1501.25,1501.75,315,26,341.00
06/13/2007,10:24,1501.75,1501.75,1500.50,1500.50,313,1050,1363.00
06/13/2007,10:25,1500.50,1501.00,1500.25,1501.00,275,15,290.00
06/13/2007,10:26,1501.00,1501.25,1500.75,1501.00,17,16,33.00
06/13/2007,10:27,1501.25,1501.25,1501.00,1501.25,19,35,54.00
06/13/2007,10:28,1501.25,1501.25,1501.00,1501.25,229,2,231.00
06/13/2007,10:29,1501.25,1501.50,1501.25,1501.50,66,47,113.00
06/13/2007,10:30,1501.50,1501.75,1501.00,1501.00,113,448,561.00
06/13/2007,10:31,1501.25,1501.50,1501.00,1501.25,37,338,375.00
06/13/2007,10:32,1501.25,1501.75,1501.25,1501.25,77,105,182.00
06/13/2007,10:33,1501.50,1501.50,1501.25,1501.50,222,143,365.00
06/13/2007,10:34,1501.25,1501.50,1501.00,1501.25,129,48,177.00
06/13/2007,10:35,1501.25,1501.50,1501.25,1501.50,477,0,477.00
06/13/2007,10:36,1501.75,1502.50,1501.75,1502.00,218,484,702.00
06/13/2007,10:37,1501.75,1502.25,1501.75,1502.00,138,16,154.00
06/13/2007,10:38,1502.00,1502.00,1501.25,1501.25,0,299,299.00
06/13/2007,10:39,1501.25,1501.50,1501.25,1501.50,7,289,296.00
06/13/2007,10:40,1501.50,1501.75,1501.50,1501.75,83,0,83.00
06/13/2007,10:41,1501.75,1502.00,1501.75,1501.75,223,32,255.00
06/13/2007,10:42,1501.75,1501.75,1501.75,1501.75,0,10,10.00
06/13/2007,10:43,1501.75,1501.75,1501.75,1501.75,0,28,28.00
06/13/2007,10:44,1501.75,1502.00,1501.75,1502.00,4,6,10.00
06/13/2007,10:45,1502.00,1502.25,1502.00,1502.00,22,301,323.00
06/13/2007,10:46,1502.00,1502.25,1502.00,1502.25,99,281,380.00
06/13/2007,10:47,1502.00,1502.50,1502.00,1502.25,14,20,34.00
06/13/2007,10:48,1502.25,1502.75,1502.25,1502.75,38,12,50.00
06/13/2007,10:49,1502.75,1502.75,1502.50,1502.75,32,2,34.00
06/13/2007,10:50,1502.75,1503.25,1502.75,1503.25,343,212,555.00
06/13/2007,10:51,1503.25,1503.25,1502.75,1503.00,40,14,54.00
06/13/2007,10:52,1503.00,1503.00,1502.75,1502.75,4,409,413.00
06/13/2007,10:53,1503.00,1503.00,1502.75,1502.75,210,321,531.00
06/13/2007,10:54,1502.75,1503.25,1502.75,1502.75,219,182,401.00
06/13/2007,10:55,1502.75,1502.75,1502.50,1502.75,1,28,29.00
06/13/2007,10:56,1502.75,1502.75,1502.50,1502.50,1,176,177.00
06/13/2007,10:57,1502.25,1502.25,1502.00,1502.00,10,98,108.00
06/13/2007,10:58,1502.00,1502.75,1502.00,1502.25,25,238,263.00
06/13/2007,10:59,1502.25,1502.25,1502.25,1502.25,0,45,45.00
06/13/2007,11:00,1502.25,1502.25,1502.00,1502.25,5,20,25.00
06/13/2007,11:01,1502.50,1503.00,1502.25,1502.75,51,202,253.00
06/13/2007,11:02,1502.50,1502.50,1502.50,1502.50,0,1,1.00
06/13/2007,11:03,1502.75,1502.75,1502.50,1502.50,50,4,54.00
06/13/2007,11:04,1502.25,1502.25,1502.00,1502.00,0,6,6.00
06/13/2007,11:05,1502.00,1502.00,1501.50,1502.00,79,433,512.00
06/13/2007,11:06,1502.00,1502.00,1501.50,1501.75,41,49,90.00
06/13/2007,11:07,1501.75,1502.00,1501.75,1501.75,146,25,171.00
06/13/2007,11:08,1501.50,1501.75,1501.50,1501.75,10,36,46.00
06/13/2007,11:09,1501.50,1501.50,1501.50,1501.50,0,39,39.00
06/13/2007,11:10,1501.50,1502.00,1501.50,1502.00,161,4,165.00
06/13/2007,11:11,1502.00,1502.00,1501.50,1501.50,58,93,151.00
06/13/2007,11:12,1501.75,1501.75,1501.50,1501.75,134,47,181.00
06/13/2007,11:14,1501.75,1501.75,1501.75,1501.75,55,0,55.00
06/13/2007,11:15,1502.00,1502.00,1501.75,1501.75,11,4,15.00
06/13/2007,11:16,1502.00,1502.00,1501.75,1502.00,28,1,29.00
06/13/2007,11:17,1501.75,1502.25,1501.75,1502.00,133,26,159.00
06/13/2007,11:18,1502.25,1502.75,1502.25,1502.75,137,0,137.00
06/13/2007,11:19,1502.75,1502.75,1502.50,1502.50,105,1,106.00
06/13/2007,11:20,1502.25,1502.25,1502.00,1502.25,23,4,27.00
06/13/2007,11:21,1502.25,1502.25,1502.25,1502.25,49,0,49.00
06/13/2007,11:22,1502.25,1502.25,1502.25,1502.25,112,0,112.00
06/13/2007,11:23,1502.25,1502.25,1502.25,1502.25,23,0,23.00
06/13/2007,11:24,1502.25,1502.25,1501.75,1502.25,75,93,168.00
06/13/2007,11:25,1502.25,1502.25,1502.25,1502.25,3,0,3.00
06/13/2007,11:26,1502.25,1502.25,1502.00,1502.00,7,3,10.00
06/13/2007,11:27,1502.00,1502.00,1501.75,1501.75,21,37,58.00
06/13/2007,11:28,1501.50,1501.50,1501.00,1501.00,109,197,306.00
06/13/2007,11:29,1501.00,1501.25,1500.75,1501.00,15,95,110.00
06/13/2007,11:30,1501.00,1501.00,1500.50,1501.00,121,71,192.00
06/13/2007,11:31,1501.25,1501.25,1500.75,1501.00,69,7,76.00
06/13/2007,11:32,1501.00,1501.00,1501.00,1501.00,10,0,10.00
06/13/2007,11:33,1501.00,1501.25,1501.00,1501.25,17,0,17.00
06/13/2007,11:34,1501.50,1502.25,1501.50,1501.75,235,48,283.00
06/13/2007,11:35,1502.00,1502.00,1502.00,1502.00,162,0,162.00
06/13/2007,11:36,1502.25,1502.75,1502.25,1502.50,241,198,439.00
06/13/2007,11:37,1502.50,1503.00,1502.50,1502.75,284,148,432.00
06/13/2007,11:38,1502.75,1503.00,1502.75,1503.00,2,1,3.00
06/13/2007,11:39,1503.00,1504.25,1503.00,1503.50,970,224,1194.00
06/13/2007,11:40,1503.50,1503.50,1503.50,1503.50,34,0,34.00
06/13/2007,11:41,1503.75,1504.50,1503.75,1504.25,309,211,520.00
06/13/2007,11:42,1504.25,1504.25,1503.75,1504.25,107,25,132.00
06/13/2007,11:43,1504.25,1504.50,1504.00,1504.50,127,4,131.00
06/13/2007,11:44,1504.50,1504.50,1503.50,1503.50,5,128,133.00
06/13/2007,11:45,1503.50,1503.75,1503.50,1503.75,1,92,93.00
06/13/2007,11:46,1503.75,1503.75,1503.25,1503.50,128,61,189.00
06/13/2007,11:47,1503.25,1503.50,1503.00,1503.25,1,100,101.00
06/13/2007,11:48,1503.25,1503.25,1502.50,1502.75,119,83,202.00
06/13/2007,11:49,1502.75,1502.75,1502.75,1502.75,0,177,177.00
06/13/2007,11:50,1503.00,1503.00,1503.00,1503.00,10,0,10.00
06/13/2007,11:51,1503.00,1503.00,1503.00,1503.00,2,0,2.00
06/13/2007,11:52,1503.00,1503.00,1503.00,1503.00,2,0,2.00
06/13/2007,11:53,1503.00,1503.00,1503.00,1503.00,7,0,7.00
06/13/2007,11:54,1503.25,1503.50,1503.25,1503.50,90,0,90.00
06/13/2007,11:55,1503.75,1503.75,1503.50,1503.50,62,8,70.00
06/13/2007,11:56,1503.25,1503.50,1502.75,1503.50,296,201,497.00
06/13/2007,11:57,1503.50,1503.50,1503.00,1503.00,1,141,142.00
06/13/2007,11:58,1502.75,1502.75,1502.50,1502.75,1,202,203.00
06/13/2007,11:59,1502.75,1502.75,1501.25,1501.25,52,413,465.00
06/13/2007,12:00,1501.50,1501.50,1500.00,1500.50,140,374,514.00
06/13/2007,12:01,1500.75,1501.25,1500.50,1501.25,161,39,200.00
06/13/2007,12:02,1501.00,1501.25,1501.00,1501.00,55,12,67.00
06/13/2007,12:03,1501.00,1501.00,1500.75,1500.75,0,240,240.00
06/13/2007,12:04,1500.50,1501.00,1500.50,1500.75,174,35,209.00
06/13/2007,12:05,1501.00,1501.75,1501.00,1501.50,124,68,192.00
06/13/2007,12:06,1501.25,1501.25,1501.00,1501.25,58,47,105.00
06/13/2007,12:07,1501.50,1501.50,1500.75,1500.75,3,155,158.00
06/13/2007,12:08,1500.75,1501.00,1500.25,1500.75,114,291,405.00
06/13/2007,12:09,1500.50,1500.75,1499.50,1499.50,1,418,419.00
06/13/2007,12:10,1499.75,1500.00,1499.50,1499.75,115,241,356.00
06/13/2007,12:11,1500.00,1500.25,1499.75,1499.75,9,65,74.00
06/13/2007,12:12,1499.75,1500.00,1499.75,1499.75,3,9,12.00
06/13/2007,12:13,1500.25,1500.75,1500.25,1500.50,214,30,244.00
06/13/2007,12:14,1500.50,1501.25,1500.50,1501.25,109,28,137.00
06/13/2007,12:15,1501.25,1501.50,1500.50,1500.75,98,135,233.00
06/13/2007,12:16,1501.00,1501.00,1499.50,1499.50,86,256,342.00
06/13/2007,12:17,1499.50,1499.50,1498.25,1498.75,153,344,497.00
06/13/2007,12:18,1498.50,1498.50,1497.75,1498.25,33,396,429.00
06/13/2007,12:19,1498.25,1499.50,1498.25,1499.50,209,32,241.00
06/13/2007,12:20,1499.25,1499.50,1499.00,1499.00,144,91,235.00
06/13/2007,12:21,1499.25,1499.25,1499.25,1499.25,24,0,24.00
06/13/2007,12:22,1499.00,1499.75,1499.00,1499.75,72,109,181.00
06/13/2007,12:23,1499.50,1500.25,1499.00,1500.00,414,340,754.00
06/13/2007,12:24,1500.25,1500.50,1499.50,1500.50,81,113,194.00
06/13/2007,12:25,1500.25,1500.25,1499.75,1499.75,0,104,104.00
06/13/2007,12:26,1499.50,1499.50,1499.25,1499.25,0,18,18.00
06/13/2007,12:27,1499.50,1499.50,1499.25,1499.25,27,2,29.00
06/13/2007,12:28,1499.25,1499.25,1499.25,1499.25,0,7,7.00
06/13/2007,12:29,1499.25,1500.00,1499.00,1499.50,105,97,202.00
06/13/2007,12:30,1499.75,1499.75,1499.50,1499.50,96,64,160.00
06/13/2007,12:31,1499.50,1499.50,1498.75,1499.25,124,183,307.00
06/13/2007,12:32,1499.00,1499.25,1499.00,1499.25,4,31,35.00
06/13/2007,12:33,1499.00,1499.25,1499.00,1499.00,98,13,111.00
06/13/2007,12:34,1498.75,1499.50,1498.75,1499.50,102,2,104.00
06/13/2007,12:35,1499.50,1499.50,1499.25,1499.25,8,1,9.00
06/13/2007,12:36,1499.25,1499.25,1499.25,1499.25,0,25,25.00
06/13/2007,12:37,1499.50,1500.50,1499.50,1500.00,244,78,322.00
06/13/2007,12:38,1500.00,1500.75,1500.00,1500.75,153,106,259.00
06/13/2007,12:39,1500.50,1501.75,1500.50,1501.50,383,65,448.00
06/13/2007,12:40,1501.50,1502.25,1501.50,1501.75,315,166,481.00
06/13/2007,12:41,1501.75,1502.25,1501.50,1502.00,92,105,197.00
06/13/2007,12:42,1502.00,1502.00,1501.50,1501.75,2,36,38.00
06/13/2007,12:43,1501.50,1502.00,1500.75,1502.00,146,199,345.00
06/13/2007,12:44,1501.75,1501.75,1501.00,1501.50,10,74,84.00
06/13/2007,12:45,1501.50,1501.50,1500.75,1501.25,73,23,96.00
06/13/2007,12:46,1501.25,1501.50,1501.25,1501.50,30,1,31.00
06/13/2007,12:47,1501.50,1501.75,1501.50,1501.75,79,0,79.00
06/13/2007,12:48,1501.50,1501.75,1501.50,1501.50,1,136,137.00
06/13/2007,12:49,1501.50,1502.25,1501.50,1502.25,150,200,350.00
06/13/2007,12:50,1502.00,1502.00,1501.75,1502.00,1,16,17.00
06/13/2007,12:51,1502.00,1502.00,1501.00,1501.50,126,143,269.00
06/13/2007,12:52,1501.50,1501.50,1501.50,1501.50,40,0,40.00
06/13/2007,12:53,1501.25,1501.25,1501.00,1501.25,6,8,14.00
06/13/2007,12:54,1501.00,1501.50,1501.00,1501.50,5,2,7.00
06/13/2007,12:55,1501.25,1501.25,1501.00,1501.00,0,67,67.00
06/13/2007,12:56,1501.00,1501.00,1501.00,1501.00,0,5,5.00
06/13/2007,12:57,1501.25,1501.25,1500.50,1501.00,77,83,160.00
06/13/2007,12:58,1500.75,1501.75,1500.75,1501.75,56,31,87.00
06/13/2007,12:59,1502.00,1502.00,1501.75,1502.00,53,4,57.00
06/13/2007,13:00,1501.75,1502.00,1501.75,1502.00,2,64,66.00
06/13/2007,13:01,1502.25,1504.25,1501.75,1503.50,434,224,658.00
06/13/2007,13:02,1504.00,1504.25,1502.50,1503.00,821,898,1719.00
06/13/2007,13:03,1503.00,1505.25,1503.00,1504.25,723,325,1048.00
06/13/2007,13:04,1504.00,1505.75,1504.00,1505.25,830,144,974.00
06/13/2007,13:05,1505.25,1506.00,1504.25,1504.50,763,553,1316.00
06/13/2007,13:06,1504.50,1504.75,1504.00,1504.50,268,580,848.00
06/13/2007,13:07,1504.25,1504.25,1503.50,1504.00,179,182,361.00
06/13/2007,13:08,1504.00,1505.00,1504.00,1505.00,93,115,208.00
06/13/2007,13:09,1504.50,1504.75,1503.75,1504.00,123,163,286.00
06/13/2007,13:10,1504.00,1504.50,1504.00,1504.50,382,0,382.00
06/13/2007,13:11,1504.25,1504.75,1504.25,1504.75,105,1,106.00
06/13/2007,13:12,1504.75,1507.00,1504.75,1506.75,1954,428,2382.00
06/13/2007,13:13,1506.50,1507.25,1506.25,1506.25,154,758,912.00
06/13/2007,13:14,1506.50,1508.00,1506.50,1507.25,1191,771,1962.00
06/13/2007,13:15,1507.25,1507.50,1506.75,1507.00,27,376,403.00
06/13/2007,13:16,1507.00,1508.00,1507.00,1507.75,512,18,530.00
06/13/2007,13:17,1507.50,1508.25,1507.50,1508.25,181,225,406.00
06/13/2007,13:18,1508.25,1509.00,1508.00,1508.25,1220,497,1717.00
06/13/2007,13:19,1508.00,1508.25,1507.25,1507.50,71,53,124.00
06/13/2007,13:20,1507.25,1507.50,1506.75,1506.75,31,232,263.00
06/13/2007,13:21,1507.00,1507.00,1506.75,1507.00,72,15,87.00
06/13/2007,13:22,1507.00,1508.00,1507.00,1507.75,635,54,689.00
06/13/2007,13:23,1508.00,1509.50,1508.00,1509.00,820,177,997.00
06/13/2007,13:24,1509.00,1509.00,1508.25,1508.50,106,57,163.00
06/13/2007,13:25,1508.50,1508.75,1508.25,1508.75,105,182,287.00
06/13/2007,13:26,1509.00,1509.50,1508.25,1508.50,89,81,170.00
06/13/2007,13:27,1508.00,1508.25,1507.50,1508.00,297,170,467.00
06/13/2007,13:28,1507.75,1508.00,1507.00,1507.00,28,87,115.00
06/13/2007,13:29,1507.00,1507.25,1506.50,1506.50,45,249,294.00
06/13/2007,13:30,1506.50,1507.25,1506.50,1507.25,44,29,73.00
06/13/2007,13:31,1507.25,1507.75,1507.25,1507.25,110,44,154.00
06/13/2007,13:32,1507.00,1507.25,1506.75,1507.00,51,100,151.00
06/13/2007,13:33,1506.75,1507.25,1506.50,1506.75,37,39,76.00
06/13/2007,13:34,1507.00,1507.50,1506.75,1507.50,406,103,509.00
06/13/2007,13:35,1507.50,1507.50,1507.25,1507.25,102,4,106.00
06/13/2007,13:36,1507.25,1507.25,1507.00,1507.00,0,6,6.00
06/13/2007,13:37,1507.25,1507.50,1507.00,1507.50,166,28,194.00
06/13/2007,13:38,1507.50,1508.75,1507.50,1508.25,428,407,835.00
06/13/2007,13:39,1508.50,1508.75,1508.25,1508.75,303,68,371.00
06/13/2007,13:40,1508.50,1508.75,1508.25,1508.75,154,15,169.00
06/13/2007,13:41,1508.75,1508.75,1508.50,1508.75,811,11,822.00
06/13/2007,13:42,1508.75,1509.00,1508.00,1508.00,31,200,231.00
06/13/2007,13:43,1507.75,1508.00,1507.75,1508.00,2,11,13.00
06/13/2007,13:44,1508.00,1508.75,1508.00,1508.75,233,35,268.00
06/13/2007,13:45,1508.75,1509.00,1508.75,1508.75,110,8,118.00
06/13/2007,13:46,1509.00,1510.00,1509.00,1510.00,1876,270,2146.00
06/13/2007,13:47,1510.00,1510.25,1509.50,1510.00,417,428,845.00
06/13/2007,13:48,1510.25,1510.75,1510.00,1510.75,424,127,551.00
06/13/2007,13:49,1511.00,1511.00,1510.00,1510.00,70,50,120.00
06/13/2007,13:50,1510.25,1510.50,1510.00,1510.00,61,61,122.00
06/13/2007,13:51,1510.00,1510.25,1509.75,1509.75,12,100,112.00
06/13/2007,13:52,1509.75,1510.00,1509.50,1510.00,505,15,520.00
06/13/2007,13:53,1510.25,1510.25,1509.75,1509.75,10,102,112.00
06/13/2007,13:54,1509.75,1510.25,1509.75,1510.25,211,47,258.00
06/13/2007,13:55,1510.25,1510.50,1510.00,1510.00,86,101,187.00
06/13/2007,13:56,1510.25,1511.00,1510.25,1510.25,248,32,280.00
06/13/2007,13:57,1510.50,1510.50,1510.25,1510.50,39,95,134.00
06/13/2007,13:58,1510.50,1510.50,1510.25,1510.25,48,6,54.00
06/13/2007,13:59,1510.25,1512.25,1510.25,1512.25,1644,62,1706.00
06/13/2007,14:00,1512.00,1512.75,1512.00,1512.50,669,501,1170.00
06/13/2007,14:01,1512.50,1512.50,1511.75,1512.50,229,164,393.00
06/13/2007,14:02,1512.25,1512.75,1512.25,1512.75,737,265,1002.00
06/13/2007,14:03,1512.50,1513.00,1512.50,1513.00,287,161,448.00
06/13/2007,14:04,1513.00,1513.00,1511.75,1511.75,783,339,1122.00
06/13/2007,14:05,1512.00,1512.50,1511.75,1511.75,108,45,153.00
06/13/2007,14:06,1511.75,1512.00,1511.25,1511.50,119,457,576.00
06/13/2007,14:07,1511.50,1511.75,1511.25,1511.25,241,14,255.00
06/13/2007,14:08,1511.25,1511.50,1511.25,1511.50,203,62,265.00
06/13/2007,14:09,1511.50,1511.50,1511.00,1511.00,5,78,83.00
06/13/2007,14:10,1511.00,1511.75,1510.75,1511.50,400,158,558.00
06/13/2007,14:11,1511.50,1511.75,1511.50,1511.75,1,231,232.00
06/13/2007,14:12,1511.50,1511.50,1510.75,1511.00,67,55,122.00
06/13/2007,14:13,1511.00,1511.00,1510.75,1510.75,1,13,14.00
06/13/2007,14:14,1510.75,1510.75,1510.25,1510.75,214,109,323.00
06/13/2007,14:15,1510.50,1510.75,1510.25,1510.50,90,126,216.00
06/13/2007,14:16,1510.25,1510.50,1509.75,1510.00,146,288,434.00
06/13/2007,14:17,1510.00,1510.50,1509.75,1510.25,354,169,523.00
06/13/2007,14:18,1510.00,1510.50,1510.00,1510.50,243,29,272.00
06/13/2007,14:19,1510.75,1511.00,1510.00,1510.25,217,94,311.00
06/13/2007,14:20,1510.50,1510.50,1510.25,1510.25,7,64,71.00
06/13/2007,14:21,1510.00,1510.25,1510.00,1510.25,1,107,108.00
06/13/2007,14:22,1510.25,1510.50,1510.00,1510.50,103,14,117.00
06/13/2007,14:23,1510.25,1510.50,1509.50,1509.50,300,125,425.00
06/13/2007,14:24,1509.50,1509.50,1508.75,1509.50,233,383,616.00
06/13/2007,14:25,1509.75,1509.75,1509.25,1509.50,54,36,90.00
06/13/2007,14:26,1509.50,1510.25,1509.50,1510.25,250,0,250.00
06/13/2007,14:27,1510.25,1510.25,1509.75,1510.00,106,74,180.00
06/13/2007,14:28,1509.75,1510.25,1509.75,1510.00,86,7,93.00
06/13/2007,14:29,1510.50,1510.50,1510.25,1510.50,12,100,112.00
06/13/2007,14:30,1510.50,1510.50,1510.00,1510.00,30,90,120.00
06/13/2007,14:31,1510.00,1510.25,1510.00,1510.00,15,181,196.00
06/13/2007,14:32,1510.00,1510.25,1510.00,1510.25,75,76,151.00
06/13/2007,14:33,1510.50,1511.25,1510.50,1511.25,454,100,554.00
06/13/2007,14:34,1511.25,1511.50,1511.25,1511.25,109,40,149.00
06/13/2007,14:35,1511.25,1511.25,1511.00,1511.00,1,9,10.00
06/13/2007,14:36,1510.75,1511.00,1510.75,1511.00,19,53,72.00
06/13/2007,14:37,1511.00,1511.50,1511.00,1511.50,57,0,57.00
06/13/2007,14:38,1511.50,1511.75,1511.50,1511.50,313,72,385.00
06/13/2007,14:39,1511.50,1511.75,1511.50,1511.50,200,53,253.00
06/13/2007,14:40,1511.75,1512.00,1511.75,1512.00,636,0,636.00
06/13/2007,14:41,1512.25,1513.50,1512.25,1513.50,462,91,553.00
06/13/2007,14:42,1513.50,1514.25,1513.50,1514.25,665,173,838.00
06/13/2007,14:43,1514.50,1514.50,1513.75,1514.00,105,286,391.00
06/13/2007,14:44,1514.00,1514.00,1513.50,1513.75,224,317,541.00
06/13/2007,14:45,1513.75,1514.00,1513.75,1514.00,256,457,713.00
06/13/2007,14:46,1514.00,1514.00,1513.75,1513.75,30,162,192.00
06/13/2007,14:47,1514.00,1514.00,1513.50,1513.50,29,387,416.00
06/13/2007,14:48,1513.25,1513.50,1513.00,1513.50,120,375,495.00
06/13/2007,14:49,1513.25,1514.00,1513.25,1513.75,323,43,366.00
06/13/2007,14:50,1513.75,1513.75,1513.50,1513.50,357,20,377.00
06/13/2007,14:51,1513.75,1514.75,1513.75,1514.50,674,391,1065.00
06/13/2007,14:52,1514.25,1514.50,1514.25,1514.50,61,53,114.00
06/13/2007,14:53,1514.50,1514.75,1514.25,1514.75,355,20,375.00
06/13/2007,14:54,1514.75,1514.75,1514.50,1514.50,17,519,536.00
06/13/2007,14:55,1514.25,1514.75,1514.25,1514.25,519,363,882.00
06/13/2007,14:56,1514.50,1515.25,1514.50,1515.25,965,1,966.00
06/13/2007,14:57,1515.25,1515.25,1515.00,1515.25,315,110,425.00
06/13/2007,14:58,1515.00,1515.25,1514.75,1515.00,320,138,458.00
06/13/2007,14:59,1515.00,1515.50,1515.00,1515.50,699,3,702.00
06/13/2007,15:00,1515.50,1516.00,1515.50,1515.75,877,955,1832.00
06/13/2007,15:01,1515.75,1517.00,1515.75,1516.50,1161,373,1534.00
06/13/2007,15:02,1516.25,1516.50,1515.75,1516.25,430,1068,1498.00
06/13/2007,15:03,1516.25,1516.50,1516.25,1516.25,149,723,872.00
06/13/2007,15:04,1516.25,1516.50,1516.25,1516.25,10,234,244.00
06/13/2007,15:05,1516.25,1516.50,1516.00,1516.25,393,713,1106.00
06/13/2007,15:06,1516.25,1516.25,1516.00,1516.00,918,125,1043.00
06/13/2007,15:07,1516.25,1516.25,1516.00,1516.25,492,5,497.00
06/13/2007,15:08,1516.00,1516.00,1515.75,1515.75,0,255,255.00
06/13/2007,15:09,1515.75,1516.00,1515.75,1515.75,6,258,264.00
06/13/2007,15:10,1515.75,1515.75,1515.25,1515.25,0,194,194.00
06/13/2007,15:11,1515.25,1515.25,1515.25,1515.25,0,9,9.00
06/13/2007,15:12,1515.50,1515.50,1515.25,1515.50,108,6,114.00
06/13/2007,15:13,1515.25,1515.50,1515.25,1515.25,1,15,16.00
06/13/2007,15:14,1515.25,1515.75,1515.25,1515.75,238,4,242.00
06/13/2007,15:15,1515.50,1515.75,1515.00,1515.25,349,617,966.00
06/13/2007,15:31,1514.75,1515.00,1514.75,1514.75,1,8,9.00
06/13/2007,15:32,1515.00,1515.00,1514.75,1514.75,4,6,10.00
06/13/2007,15:33,1515.25,1515.25,1515.25,1515.25,24,0,24.00
06/13/2007,15:34,1515.25,1515.25,1515.25,1515.25,20,0,20.00
06/13/2007,15:35,1515.25,1515.25,1515.25,1515.25,5,0,5.00
06/13/2007,15:36,1515.25,1515.25,1515.00,1515.00,19,10,29.00
06/13/2007,15:37,1514.75,1514.75,1514.75,1514.75,0,40,40.00
06/13/2007,15:38,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/13/2007,15:39,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/13/2007,15:40,1514.50,1514.50,1514.50,1514.50,0,16,16.00
06/13/2007,15:41,1514.50,1514.50,1514.50,1514.50,0,50,50.00
06/13/2007,15:43,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/13/2007,15:44,1514.75,1514.75,1514.75,1514.75,9,0,9.00
06/13/2007,15:45,1514.75,1514.75,1514.25,1514.50,215,43,258.00
06/13/2007,15:46,1514.50,1514.50,1514.50,1514.50,224,0,224.00
06/13/2007,15:47,1514.50,1514.50,1514.25,1514.25,5,1,6.00
06/13/2007,15:48,1514.75,1514.75,1514.75,1514.75,5,0,5.00
06/13/2007,15:49,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/13/2007,15:50,1514.75,1514.75,1514.50,1514.50,4,2,6.00
06/13/2007,15:51,1514.50,1514.75,1514.50,1514.75,3,1,4.00
06/13/2007,15:52,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/13/2007,15:53,1514.75,1514.75,1514.75,1514.75,3,0,3.00
06/13/2007,15:56,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/13/2007,16:00,1514.75,1514.75,1514.75,1514.75,48,0,48.00
06/13/2007,17:01,1514.50,1514.50,1514.50,1514.50,0,4,4.00
06/13/2007,17:02,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/13/2007,17:03,1514.50,1514.50,1514.50,1514.50,0,8,8.00
06/13/2007,17:04,1514.25,1514.25,1514.00,1514.00,0,22,22.00
06/13/2007,17:05,1514.00,1514.00,1514.00,1514.00,0,1,1.00
06/13/2007,17:09,1514.25,1514.25,1514.25,1514.25,3,0,3.00
06/13/2007,17:17,1514.00,1514.00,1514.00,1514.00,0,1,1.00
06/13/2007,17:40,1514.75,1514.75,1514.50,1514.50,5,1,6.00
06/13/2007,17:48,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/13/2007,18:10,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/13/2007,18:18,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/13/2007,18:21,1514.75,1514.75,1514.75,1514.75,25,0,25.00
06/13/2007,18:28,1514.50,1514.50,1514.50,1514.50,0,35,35.00
06/13/2007,18:32,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/13/2007,18:36,1514.75,1514.75,1514.75,1514.75,25,0,25.00
06/13/2007,18:45,1514.75,1514.75,1514.75,1514.75,19,0,19.00
06/13/2007,18:47,1514.75,1514.75,1514.75,1514.75,2,0,2.00
06/13/2007,18:57,1515.25,1515.50,1515.25,1515.50,5,0,5.00
06/13/2007,19:07,1515.25,1515.25,1515.00,1515.00,0,3,3.00
06/13/2007,19:18,1515.25,1515.25,1515.25,1515.25,12,0,12.00
06/13/2007,19:25,1514.50,1514.50,1514.50,1514.50,0,3,3.00
06/13/2007,19:31,1515.00,1515.00,1515.00,1515.00,15,0,15.00
06/13/2007,19:32,1515.25,1515.25,1515.25,1515.25,5,0,5.00
06/13/2007,19:35,1515.50,1515.50,1515.50,1515.50,2,0,2.00
06/13/2007,19:41,1515.50,1515.50,1515.50,1515.50,1,0,1.00
06/13/2007,19:46,1515.50,1515.50,1515.50,1515.50,8,0,8.00
06/13/2007,19:47,1515.50,1515.50,1515.50,1515.50,8,0,8.00
06/13/2007,19:59,1515.25,1515.25,1515.25,1515.25,0,1,1.00
06/13/2007,20:00,1515.25,1515.25,1515.25,1515.25,0,5,5.00
06/13/2007,20:01,1515.00,1515.00,1515.00,1515.00,0,5,5.00
06/13/2007,20:31,1515.25,1515.25,1515.25,1515.25,5,0,5.00
06/13/2007,20:33,1515.25,1515.25,1515.25,1515.25,15,0,15.00
06/13/2007,20:34,1515.25,1515.25,1515.25,1515.25,2,0,2.00
06/13/2007,20:36,1515.00,1515.00,1515.00,1515.00,0,2,2.00
06/13/2007,20:51,1515.00,1515.00,1515.00,1515.00,0,20,20.00
06/13/2007,21:01,1514.75,1514.75,1514.75,1514.75,0,9,9.00
06/13/2007,21:08,1515.00,1515.00,1515.00,1515.00,4,0,4.00
06/13/2007,21:47,1514.75,1514.75,1514.50,1514.50,0,8,8.00
06/13/2007,21:48,1514.50,1514.50,1514.50,1514.50,0,10,10.00
06/13/2007,21:50,1514.25,1514.25,1514.25,1514.25,0,29,29.00
06/13/2007,21:55,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/13/2007,21:56,1514.00,1514.00,1514.00,1514.00,0,3,3.00
06/13/2007,21:57,1514.25,1514.25,1514.25,1514.25,5,0,5.00
06/13/2007,21:58,1514.25,1514.25,1514.25,1514.25,3,0,3.00
06/13/2007,22:10,1514.25,1514.25,1514.25,1514.25,2,0,2.00
06/13/2007,22:12,1514.25,1514.25,1514.25,1514.25,4,0,4.00
06/13/2007,22:14,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/13/2007,22:16,1514.75,1514.75,1514.75,1514.75,5,0,5.00
06/13/2007,22:32,1515.00,1515.00,1515.00,1515.00,2,0,2.00
06/13/2007,22:35,1515.25,1515.25,1515.00,1515.00,20,20,40.00
06/13/2007,22:55,1515.75,1516.00,1515.75,1515.75,5,10,15.00
06/13/2007,22:57,1515.75,1515.75,1515.75,1515.75,0,1,1.00
06/13/2007,23:01,1516.25,1516.50,1516.25,1516.50,6,0,6.00
06/13/2007,23:02,1516.25,1516.25,1516.25,1516.25,0,5,5.00
06/13/2007,23:05,1515.75,1515.75,1515.75,1515.75,0,3,3.00
06/13/2007,23:08,1515.75,1515.75,1515.75,1515.75,0,4,4.00
06/13/2007,23:14,1515.75,1515.75,1515.25,1515.25,0,26,26.00
06/13/2007,23:17,1515.00,1515.00,1515.00,1515.00,0,2,2.00
06/13/2007,23:19,1515.25,1515.25,1515.25,1515.25,2,0,2.00
06/13/2007,23:29,1515.25,1515.25,1515.25,1515.25,1,0,1.00
06/13/2007,23:35,1515.50,1515.50,1515.50,1515.50,2,0,2.00
06/13/2007,23:36,1515.25,1515.25,1515.25,1515.25,0,9,9.00
06/13/2007,23:38,1515.25,1515.50,1515.25,1515.50,1,4,5.00
06/13/2007,23:46,1515.25,1515.25,1515.25,1515.25,0,2,2.00
06/13/2007,23:47,1515.25,1515.25,1515.25,1515.25,0,4,4.00
06/13/2007,23:53,1515.25,1515.25,1515.25,1515.25,0,1,1.00
06/13/2007,23:59,1515.50,1515.50,1515.50,1515.50,2,0,2.00
06/14/2007,00:04,1515.50,1515.50,1515.50,1515.50,1,0,1.00
06/14/2007,00:06,1515.25,1515.25,1515.25,1515.25,0,3,3.00
06/14/2007,00:25,1515.50,1515.50,1515.50,1515.50,3,0,3.00
06/14/2007,00:27,1515.50,1515.50,1515.50,1515.50,3,0,3.00
06/14/2007,00:29,1515.50,1515.50,1515.50,1515.50,3,0,3.00
06/14/2007,00:30,1515.50,1515.50,1515.50,1515.50,10,0,10.00
06/14/2007,00:37,1515.50,1515.50,1515.50,1515.50,4,0,4.00
06/14/2007,00:38,1515.25,1515.25,1515.25,1515.25,0,13,13.00
06/14/2007,00:39,1515.25,1515.25,1515.25,1515.25,0,2,2.00
06/14/2007,00:43,1515.50,1515.50,1515.50,1515.50,2,0,2.00
06/14/2007,00:47,1515.75,1515.75,1515.75,1515.75,3,0,3.00
06/14/2007,00:53,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,00:57,1515.75,1515.75,1515.75,1515.75,6,0,6.00
06/14/2007,01:00,1516.50,1516.50,1516.50,1516.50,12,0,12.00
06/14/2007,01:01,1516.75,1516.75,1516.75,1516.75,120,0,120.00
06/14/2007,01:02,1516.75,1516.75,1516.50,1516.75,30,3,33.00
06/14/2007,01:03,1516.50,1516.50,1516.25,1516.25,0,2,2.00
06/14/2007,01:04,1516.25,1516.50,1516.25,1516.50,15,2,17.00
06/14/2007,01:05,1516.50,1516.50,1516.50,1516.50,100,0,100.00
06/14/2007,01:10,1516.50,1516.50,1516.50,1516.50,1,0,1.00
06/14/2007,01:11,1516.25,1516.50,1516.25,1516.50,2,1,3.00
06/14/2007,01:12,1516.25,1516.25,1516.25,1516.25,0,10,10.00
06/14/2007,01:14,1516.25,1516.25,1516.25,1516.25,0,2,2.00
06/14/2007,01:16,1516.50,1516.50,1516.50,1516.50,41,0,41.00
06/14/2007,01:17,1516.50,1516.50,1516.50,1516.50,1,0,1.00
06/14/2007,01:18,1516.50,1516.50,1516.50,1516.50,101,0,101.00
06/14/2007,01:20,1516.50,1516.50,1516.50,1516.50,1,0,1.00
06/14/2007,01:23,1516.50,1516.50,1516.50,1516.50,2,0,2.00
06/14/2007,01:26,1516.25,1516.25,1516.25,1516.25,0,1,1.00
06/14/2007,01:29,1516.50,1516.50,1516.50,1516.50,6,0,6.00
06/14/2007,01:30,1516.50,1516.50,1516.50,1516.50,44,0,44.00
06/14/2007,01:33,1516.50,1516.50,1516.50,1516.50,1,0,1.00
06/14/2007,01:36,1516.50,1516.50,1516.50,1516.50,2,0,2.00
06/14/2007,01:37,1516.25,1516.25,1516.00,1516.00,0,15,15.00
06/14/2007,01:38,1515.75,1515.75,1515.75,1515.75,0,15,15.00
06/14/2007,01:39,1516.25,1516.25,1516.25,1516.25,10,0,10.00
06/14/2007,01:41,1516.50,1516.50,1516.25,1516.25,25,20,45.00
06/14/2007,01:42,1516.00,1516.00,1516.00,1516.00,0,7,7.00
06/14/2007,01:50,1516.25,1516.50,1516.25,1516.50,15,0,15.00
06/14/2007,01:51,1516.75,1516.75,1516.75,1516.75,331,0,331.00
06/14/2007,01:52,1516.75,1517.75,1516.75,1517.75,476,0,476.00
06/14/2007,01:53,1517.25,1517.25,1517.00,1517.00,0,13,13.00
06/14/2007,01:54,1517.00,1517.00,1517.00,1517.00,0,110,110.00
06/14/2007,01:55,1516.75,1516.75,1516.75,1516.75,0,1,1.00
06/14/2007,01:59,1516.50,1516.50,1516.00,1516.00,0,3,3.00
06/14/2007,02:00,1516.50,1516.50,1516.25,1516.25,4,2,6.00
06/14/2007,02:01,1516.25,1516.75,1516.00,1516.00,12,72,84.00
06/14/2007,02:02,1516.00,1516.00,1516.00,1516.00,0,1,1.00
06/14/2007,02:03,1515.75,1515.75,1515.75,1515.75,0,12,12.00
06/14/2007,02:05,1516.00,1516.00,1515.75,1515.75,1,43,44.00
06/14/2007,02:07,1515.50,1515.50,1515.25,1515.25,0,35,35.00
06/14/2007,02:08,1516.25,1516.50,1516.25,1516.50,103,0,103.00
06/14/2007,02:09,1516.50,1516.50,1516.50,1516.50,1,0,1.00
06/14/2007,02:11,1516.50,1516.75,1516.50,1516.75,41,0,41.00
06/14/2007,02:12,1517.00,1517.00,1516.75,1516.75,1,1,2.00
06/14/2007,02:13,1516.75,1517.00,1516.75,1516.75,1,3,4.00
06/14/2007,02:14,1516.00,1516.00,1516.00,1516.00,0,94,94.00
06/14/2007,02:15,1515.75,1515.75,1515.50,1515.50,0,396,396.00
06/14/2007,02:16,1515.50,1515.50,1515.50,1515.50,0,11,11.00
06/14/2007,02:17,1515.50,1515.50,1515.50,1515.50,0,3,3.00
06/14/2007,02:19,1515.50,1515.50,1515.50,1515.50,0,1,1.00
06/14/2007,02:21,1515.50,1515.50,1515.25,1515.25,0,10,10.00
06/14/2007,02:22,1515.25,1515.25,1515.00,1515.00,0,18,18.00
06/14/2007,02:23,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/14/2007,02:25,1515.00,1515.00,1515.00,1515.00,0,2,2.00
06/14/2007,02:26,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/14/2007,02:27,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/14/2007,02:28,1515.00,1515.25,1514.75,1514.75,46,77,123.00
06/14/2007,02:30,1514.75,1514.75,1514.75,1514.75,0,4,4.00
06/14/2007,02:32,1514.75,1514.75,1514.75,1514.75,0,21,21.00
06/14/2007,02:35,1515.00,1515.00,1515.00,1515.00,7,0,7.00
06/14/2007,02:36,1515.00,1515.00,1515.00,1515.00,5,0,5.00
06/14/2007,02:37,1514.75,1514.75,1514.75,1514.75,0,39,39.00
06/14/2007,02:38,1514.75,1514.75,1514.50,1514.50,0,2,2.00
06/14/2007,02:40,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/14/2007,02:41,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/14/2007,02:43,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/14/2007,02:44,1515.25,1515.25,1515.00,1515.00,100,1,101.00
06/14/2007,02:48,1515.25,1515.25,1515.25,1515.25,27,0,27.00
06/14/2007,02:50,1515.75,1516.25,1515.75,1516.25,51,0,51.00
06/14/2007,02:51,1516.25,1516.25,1515.75,1515.75,50,5,55.00
06/14/2007,02:52,1516.00,1516.00,1516.00,1516.00,1,0,1.00
06/14/2007,02:53,1516.00,1516.00,1515.75,1516.00,99,13,112.00
06/14/2007,02:54,1516.00,1516.00,1515.75,1515.75,19,1,20.00
06/14/2007,02:55,1516.00,1516.00,1516.00,1516.00,2,0,2.00
06/14/2007,02:56,1516.00,1516.25,1516.00,1516.25,267,0,267.00
06/14/2007,02:57,1516.00,1516.00,1516.00,1516.00,0,53,53.00
06/14/2007,02:58,1515.75,1515.75,1515.75,1515.75,0,23,23.00
06/14/2007,02:59,1515.75,1515.75,1515.50,1515.50,0,65,65.00
06/14/2007,03:00,1515.25,1515.25,1515.25,1515.25,0,2,2.00
06/14/2007,03:01,1515.25,1515.25,1515.25,1515.25,0,4,4.00
06/14/2007,03:02,1515.25,1515.25,1515.00,1515.00,0,6,6.00
06/14/2007,03:03,1515.25,1515.25,1515.25,1515.25,4,0,4.00
06/14/2007,03:05,1515.75,1515.75,1515.50,1515.50,1,15,16.00
06/14/2007,03:06,1515.50,1515.50,1515.00,1515.00,0,7,7.00
06/14/2007,03:07,1515.50,1515.50,1515.50,1515.50,1,0,1.00
06/14/2007,03:08,1515.25,1515.25,1515.25,1515.25,0,3,3.00
06/14/2007,03:09,1515.50,1515.50,1515.25,1515.25,1,14,15.00
06/14/2007,03:10,1515.50,1515.50,1515.50,1515.50,1,0,1.00
06/14/2007,03:13,1515.00,1515.00,1515.00,1515.00,0,5,5.00
06/14/2007,03:15,1515.25,1515.25,1515.25,1515.25,1,0,1.00
06/14/2007,03:18,1515.25,1515.25,1515.25,1515.25,1,0,1.00
06/14/2007,03:19,1515.25,1515.25,1515.00,1515.25,14,50,64.00
06/14/2007,03:20,1515.25,1515.75,1515.25,1515.75,31,0,31.00
06/14/2007,03:21,1515.50,1515.50,1515.50,1515.50,0,50,50.00
06/14/2007,03:22,1515.75,1515.75,1515.75,1515.75,6,0,6.00
06/14/2007,03:25,1515.75,1515.75,1515.50,1515.50,5,1,6.00
06/14/2007,03:26,1515.50,1515.50,1515.50,1515.50,0,1,1.00
06/14/2007,03:32,1515.75,1516.00,1515.75,1516.00,81,0,81.00
06/14/2007,03:33,1515.75,1515.75,1515.75,1515.75,0,36,36.00
06/14/2007,03:35,1516.00,1516.00,1516.00,1516.00,10,0,10.00
06/14/2007,03:36,1515.75,1515.75,1515.75,1515.75,0,10,10.00
06/14/2007,03:38,1515.75,1515.75,1515.75,1515.75,0,2,2.00
06/14/2007,03:40,1516.75,1516.75,1516.75,1516.75,12,0,12.00
06/14/2007,03:41,1516.75,1516.75,1516.75,1516.75,2,0,2.00
06/14/2007,03:42,1516.75,1516.75,1516.50,1516.50,1,31,32.00
06/14/2007,03:44,1516.50,1516.50,1516.50,1516.50,0,1,1.00
06/14/2007,03:45,1516.50,1516.50,1516.25,1516.25,0,5,5.00
06/14/2007,03:47,1516.75,1516.75,1516.00,1516.00,20,41,61.00
06/14/2007,03:50,1516.00,1516.00,1516.00,1516.00,0,12,12.00
06/14/2007,03:51,1516.00,1516.00,1516.00,1516.00,0,1,1.00
06/14/2007,03:52,1515.75,1516.00,1515.75,1516.00,1,1,2.00
06/14/2007,03:54,1516.25,1516.25,1516.25,1516.25,21,0,21.00
06/14/2007,03:56,1516.25,1516.25,1516.25,1516.25,1,0,1.00
06/14/2007,03:57,1516.00,1516.00,1516.00,1516.00,0,2,2.00
06/14/2007,03:58,1516.25,1516.25,1515.50,1515.50,1,90,91.00
06/14/2007,03:59,1515.25,1515.25,1515.25,1515.25,0,9,9.00
06/14/2007,04:00,1515.25,1515.25,1515.25,1515.25,0,17,17.00
06/14/2007,04:01,1515.25,1515.50,1515.25,1515.50,33,3,36.00
06/14/2007,04:02,1515.50,1515.50,1515.25,1515.25,5,28,33.00
06/14/2007,04:03,1515.25,1515.25,1515.25,1515.25,0,1,1.00
06/14/2007,04:04,1515.00,1515.00,1515.00,1515.00,0,20,20.00
06/14/2007,04:05,1515.00,1515.00,1515.00,1515.00,0,20,20.00
06/14/2007,04:06,1515.00,1515.00,1515.00,1515.00,0,20,20.00
06/14/2007,04:08,1515.50,1515.50,1515.50,1515.50,192,0,192.00
06/14/2007,04:12,1515.75,1515.75,1515.75,1515.75,2,0,2.00
06/14/2007,04:16,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,04:21,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,04:23,1516.00,1516.00,1516.00,1516.00,12,0,12.00
06/14/2007,04:24,1516.00,1516.00,1515.75,1515.75,6,1,7.00
06/14/2007,04:25,1516.00,1516.00,1516.00,1516.00,75,0,75.00
06/14/2007,04:26,1516.00,1516.00,1515.75,1516.00,125,3,128.00
06/14/2007,04:27,1516.25,1516.25,1516.25,1516.25,14,0,14.00
06/14/2007,04:29,1516.25,1516.25,1516.25,1516.25,23,0,23.00
06/14/2007,04:31,1516.50,1516.50,1516.25,1516.25,1,249,250.00
06/14/2007,04:34,1516.50,1516.50,1516.50,1516.50,80,0,80.00
06/14/2007,04:36,1516.75,1516.75,1516.50,1516.50,21,1,22.00
06/14/2007,04:37,1516.25,1516.50,1516.25,1516.50,60,1,61.00
06/14/2007,04:38,1516.75,1516.75,1516.75,1516.75,101,0,101.00
06/14/2007,04:39,1516.75,1516.75,1516.50,1516.50,3,14,17.00
06/14/2007,04:40,1516.75,1516.75,1516.75,1516.75,5,0,5.00
06/14/2007,04:42,1516.75,1516.75,1516.50,1516.50,1,100,101.00
06/14/2007,04:44,1516.25,1516.25,1516.00,1516.00,0,5,5.00
06/14/2007,04:46,1516.25,1516.25,1516.00,1516.00,1,19,20.00
06/14/2007,04:50,1516.00,1516.00,1516.00,1516.00,0,1,1.00
06/14/2007,04:51,1516.25,1516.25,1516.25,1516.25,1,0,1.00
06/14/2007,04:52,1516.25,1516.25,1516.00,1516.00,30,100,130.00
06/14/2007,04:54,1516.25,1516.25,1516.00,1516.00,1,18,19.00
06/14/2007,04:58,1516.00,1516.00,1516.00,1516.00,0,17,17.00
06/14/2007,05:00,1515.75,1515.75,1515.75,1515.75,0,1,1.00
06/14/2007,05:01,1515.75,1515.75,1515.75,1515.75,0,1,1.00
06/14/2007,05:02,1515.50,1515.50,1515.50,1515.50,0,1,1.00
06/14/2007,05:05,1515.00,1515.00,1515.00,1515.00,0,214,214.00
06/14/2007,05:06,1515.00,1515.25,1515.00,1515.00,1,235,236.00
06/14/2007,05:10,1515.25,1515.25,1515.25,1515.25,1,0,1.00
06/14/2007,05:11,1515.50,1515.75,1515.50,1515.75,30,0,30.00
06/14/2007,05:16,1515.50,1515.50,1515.50,1515.50,0,2,2.00
06/14/2007,05:21,1515.50,1515.50,1515.25,1515.25,0,14,14.00
06/14/2007,05:26,1515.50,1515.50,1515.25,1515.25,1,11,12.00
06/14/2007,05:29,1515.50,1515.50,1515.50,1515.50,12,0,12.00
06/14/2007,05:37,1515.50,1515.50,1515.50,1515.50,4,0,4.00
06/14/2007,05:38,1515.50,1515.50,1515.50,1515.50,8,0,8.00
06/14/2007,05:40,1515.50,1515.50,1515.50,1515.50,3,0,3.00
06/14/2007,05:45,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,05:48,1515.75,1515.75,1515.75,1515.75,2,0,2.00
06/14/2007,05:49,1515.75,1515.75,1515.75,1515.75,4,0,4.00
06/14/2007,05:52,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,05:56,1515.75,1516.00,1515.75,1516.00,33,0,33.00
06/14/2007,05:59,1516.00,1516.00,1516.00,1516.00,9,0,9.00
06/14/2007,06:00,1515.75,1515.75,1515.75,1515.75,0,8,8.00
06/14/2007,06:01,1515.50,1515.50,1515.50,1515.50,0,75,75.00
06/14/2007,06:02,1515.25,1515.25,1515.25,1515.25,0,9,9.00
06/14/2007,06:08,1515.50,1515.50,1515.00,1515.25,41,15,56.00
06/14/2007,06:11,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,06:13,1515.75,1515.75,1515.25,1515.25,65,111,176.00
06/14/2007,06:17,1515.25,1515.25,1515.25,1515.25,0,40,40.00
06/14/2007,06:18,1515.25,1515.25,1515.25,1515.25,0,1,1.00
06/14/2007,06:23,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/14/2007,06:24,1515.50,1515.50,1515.50,1515.50,0,2,2.00
06/14/2007,06:26,1515.50,1515.50,1515.50,1515.50,0,1,1.00
06/14/2007,06:27,1515.75,1516.25,1515.75,1516.25,45,0,45.00
06/14/2007,06:28,1516.25,1516.25,1516.25,1516.25,27,0,27.00
06/14/2007,06:30,1516.50,1516.75,1516.50,1516.75,5,0,5.00
06/14/2007,06:31,1516.75,1516.75,1516.50,1516.50,1,3,4.00
06/14/2007,06:33,1516.75,1517.00,1516.75,1517.00,31,0,31.00
06/14/2007,06:34,1517.00,1517.00,1517.00,1517.00,2,0,2.00
06/14/2007,06:35,1517.00,1517.00,1517.00,1517.00,1,0,1.00
06/14/2007,06:36,1517.00,1517.00,1517.00,1517.00,1,0,1.00
06/14/2007,06:37,1517.25,1517.25,1517.25,1517.25,29,0,29.00
06/14/2007,06:38,1517.50,1517.50,1517.00,1517.00,5,100,105.00
06/14/2007,06:39,1517.25,1517.25,1517.25,1517.25,2,0,2.00
06/14/2007,06:40,1517.50,1517.50,1517.50,1517.50,250,0,250.00
06/14/2007,06:41,1517.50,1517.50,1517.50,1517.50,33,0,33.00
06/14/2007,06:42,1517.50,1517.50,1517.50,1517.50,43,0,43.00
06/14/2007,06:43,1517.75,1517.75,1517.75,1517.75,2,0,2.00
06/14/2007,06:44,1517.75,1517.75,1517.50,1517.50,4,30,34.00
06/14/2007,06:45,1517.50,1517.75,1517.50,1517.75,15,8,23.00
06/14/2007,06:46,1517.50,1517.50,1517.50,1517.50,0,115,115.00
06/14/2007,06:48,1517.50,1517.50,1517.50,1517.50,0,5,5.00
06/14/2007,06:49,1517.75,1518.50,1517.75,1518.50,314,0,314.00
06/14/2007,06:50,1518.50,1518.50,1518.25,1518.50,2,1,3.00
06/14/2007,06:51,1518.50,1518.50,1518.50,1518.50,12,0,12.00
06/14/2007,06:52,1518.50,1519.00,1518.50,1518.75,66,10,76.00
06/14/2007,06:53,1518.50,1519.00,1518.50,1519.00,11,5,16.00
06/14/2007,06:54,1518.50,1518.50,1518.50,1518.50,0,51,51.00
06/14/2007,06:56,1518.50,1518.50,1518.25,1518.50,1,3,4.00
06/14/2007,06:57,1518.50,1518.50,1518.25,1518.25,5,1,6.00
06/14/2007,06:59,1518.50,1518.50,1518.50,1518.50,1,0,1.00
06/14/2007,07:01,1518.75,1518.75,1518.75,1518.75,16,0,16.00
06/14/2007,07:02,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/14/2007,07:03,1519.25,1519.25,1519.25,1519.25,5,0,5.00
06/14/2007,07:04,1519.25,1519.25,1519.00,1519.00,1,3,4.00
06/14/2007,07:05,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/14/2007,07:06,1519.00,1519.25,1519.00,1519.00,1,16,17.00
06/14/2007,07:07,1519.00,1519.00,1519.00,1519.00,0,30,30.00
06/14/2007,07:08,1519.00,1519.00,1519.00,1519.00,0,139,139.00
06/14/2007,07:09,1519.00,1519.00,1519.00,1519.00,0,3,3.00
06/14/2007,07:10,1519.00,1519.75,1519.00,1519.75,33,30,63.00
06/14/2007,07:11,1519.75,1519.75,1518.75,1518.75,100,36,136.00
06/14/2007,07:12,1519.25,1519.25,1519.25,1519.25,2,0,2.00
06/14/2007,07:13,1519.00,1519.25,1519.00,1519.00,2,11,13.00
06/14/2007,07:15,1519.25,1519.25,1519.00,1519.00,1,16,17.00
06/14/2007,07:16,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/14/2007,07:17,1519.25,1519.25,1519.25,1519.25,2,0,2.00
06/14/2007,07:18,1519.25,1519.25,1519.00,1519.00,5,7,12.00
06/14/2007,07:19,1519.00,1519.25,1519.00,1519.25,3,3,6.00
06/14/2007,07:20,1519.25,1519.50,1519.25,1519.50,14,0,14.00
06/14/2007,07:21,1519.50,1519.50,1519.25,1519.25,5,1,6.00
06/14/2007,07:22,1519.00,1519.75,1519.00,1519.75,107,3,110.00
06/14/2007,07:23,1519.25,1519.25,1519.25,1519.25,0,57,57.00
06/14/2007,07:24,1519.25,1519.25,1519.25,1519.25,0,25,25.00
06/14/2007,07:25,1519.25,1519.25,1518.75,1518.75,0,53,53.00
06/14/2007,07:26,1519.25,1519.25,1518.75,1518.75,15,22,37.00
06/14/2007,07:27,1519.00,1519.00,1518.75,1518.75,2,10,12.00
06/14/2007,07:28,1518.75,1518.75,1518.00,1518.25,54,341,395.00
06/14/2007,07:29,1518.00,1518.75,1518.00,1518.75,80,10,90.00
06/14/2007,07:30,1519.25,1519.50,1519.00,1519.00,33,184,217.00
06/14/2007,07:31,1519.00,1519.00,1515.75,1517.00,152,480,632.00
06/14/2007,07:32,1517.25,1518.00,1517.00,1517.25,125,30,155.00
06/14/2007,07:33,1517.00,1517.00,1516.25,1516.75,95,99,194.00
06/14/2007,07:34,1516.00,1516.00,1514.50,1515.25,55,701,756.00
06/14/2007,07:35,1515.00,1515.25,1514.50,1514.75,25,51,76.00
06/14/2007,07:36,1514.75,1515.00,1514.50,1514.75,56,135,191.00
06/14/2007,07:37,1515.00,1515.50,1515.00,1515.50,354,0,354.00
06/14/2007,07:38,1516.00,1516.50,1515.75,1515.75,172,76,248.00
06/14/2007,07:39,1515.75,1516.50,1515.75,1516.50,23,12,35.00
06/14/2007,07:40,1516.75,1516.75,1516.00,1516.00,50,127,177.00
06/14/2007,07:41,1516.00,1516.25,1515.50,1516.25,7,48,55.00
06/14/2007,07:42,1516.00,1516.50,1516.00,1516.50,22,26,48.00
06/14/2007,07:43,1516.75,1517.00,1516.75,1517.00,14,0,14.00
06/14/2007,07:44,1517.00,1517.75,1517.00,1517.75,52,11,63.00
06/14/2007,07:45,1517.75,1518.00,1517.75,1518.00,299,0,299.00
06/14/2007,07:46,1518.00,1518.50,1518.00,1518.25,43,154,197.00
06/14/2007,07:47,1518.25,1518.25,1518.00,1518.00,0,131,131.00
06/14/2007,07:48,1518.00,1518.00,1517.75,1517.75,0,11,11.00
06/14/2007,07:49,1517.50,1518.00,1517.50,1517.75,26,66,92.00
06/14/2007,07:50,1518.00,1518.25,1517.75,1518.25,141,1,142.00
06/14/2007,07:51,1518.25,1518.50,1518.00,1518.00,14,15,29.00
06/14/2007,07:52,1518.25,1518.50,1518.25,1518.50,403,0,403.00
06/14/2007,07:53,1518.25,1518.25,1518.25,1518.25,0,5,5.00
06/14/2007,07:54,1518.25,1518.25,1518.25,1518.25,0,9,9.00
06/14/2007,07:55,1518.00,1518.25,1518.00,1518.00,2,5,7.00
06/14/2007,07:56,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/14/2007,07:57,1517.75,1517.75,1517.00,1517.00,1,35,36.00
06/14/2007,07:58,1516.50,1516.75,1516.25,1516.75,2,8,10.00
06/14/2007,07:59,1516.50,1516.50,1515.75,1515.75,0,30,30.00
06/14/2007,08:00,1515.75,1516.25,1515.75,1516.25,239,30,269.00
06/14/2007,08:01,1516.25,1516.25,1516.25,1516.25,77,0,77.00
06/14/2007,08:02,1516.25,1516.50,1516.25,1516.25,24,12,36.00
06/14/2007,08:03,1516.25,1516.50,1516.25,1516.25,10,50,60.00
06/14/2007,08:05,1516.75,1517.00,1516.75,1517.00,15,0,15.00
06/14/2007,08:06,1516.75,1516.75,1516.25,1516.25,0,28,28.00
06/14/2007,08:07,1516.25,1516.25,1516.25,1516.25,0,6,6.00
06/14/2007,08:08,1516.25,1516.25,1516.25,1516.25,0,4,4.00
06/14/2007,08:09,1516.50,1516.50,1516.25,1516.25,3,6,9.00
06/14/2007,08:10,1516.25,1516.25,1516.25,1516.25,0,116,116.00
06/14/2007,08:11,1516.25,1516.25,1516.25,1516.25,0,7,7.00
06/14/2007,08:12,1516.25,1516.25,1516.25,1516.25,0,9,9.00
06/14/2007,08:13,1516.50,1516.50,1516.25,1516.50,5,5,10.00
06/14/2007,08:14,1516.25,1516.25,1516.00,1516.00,0,137,137.00
06/14/2007,08:15,1516.25,1516.25,1516.25,1516.25,1,0,1.00
06/14/2007,08:18,1516.25,1516.25,1516.25,1516.25,20,0,20.00
06/14/2007,08:19,1516.25,1516.50,1516.25,1516.50,8,0,8.00
06/14/2007,08:20,1516.50,1516.75,1516.50,1516.50,20,1,21.00
06/14/2007,08:21,1516.75,1516.75,1516.75,1516.75,1,0,1.00
06/14/2007,08:22,1516.75,1516.75,1516.75,1516.75,90,0,90.00
06/14/2007,08:24,1516.75,1516.75,1516.75,1516.75,25,0,25.00
06/14/2007,08:25,1516.75,1516.75,1516.75,1516.75,1,0,1.00
06/14/2007,08:26,1516.75,1516.75,1516.75,1516.75,5,0,5.00
06/14/2007,08:27,1516.50,1516.50,1516.50,1516.50,0,60,60.00
06/14/2007,08:29,1516.75,1516.75,1516.75,1516.75,23,0,23.00
06/14/2007,08:30,1516.75,1516.75,1516.50,1516.75,4,307,311.00
06/14/2007,08:31,1516.75,1517.25,1516.50,1517.00,138,184,322.00
06/14/2007,08:32,1517.00,1517.25,1516.50,1516.50,17,107,124.00
06/14/2007,08:33,1516.25,1516.75,1516.25,1516.75,300,6,306.00
06/14/2007,08:34,1516.50,1517.00,1516.25,1517.00,90,28,118.00
06/14/2007,08:35,1517.00,1518.00,1517.00,1518.00,132,17,149.00
06/14/2007,08:36,1517.75,1519.75,1517.75,1519.75,497,546,1043.00
06/14/2007,08:37,1519.75,1519.75,1518.50,1518.50,283,291,574.00
06/14/2007,08:38,1518.25,1519.50,1518.25,1519.25,182,114,296.00
06/14/2007,08:39,1519.00,1519.25,1518.75,1518.75,2,32,34.00
06/14/2007,08:40,1518.75,1519.25,1518.50,1519.25,157,196,353.00
06/14/2007,08:41,1518.75,1519.00,1518.75,1518.75,20,55,75.00
06/14/2007,08:42,1518.75,1519.25,1518.75,1519.25,246,31,277.00
06/14/2007,08:43,1519.50,1519.75,1519.25,1519.25,25,118,143.00
06/14/2007,08:44,1519.25,1520.50,1519.25,1520.50,380,27,407.00
06/14/2007,08:45,1520.25,1520.75,1519.75,1520.25,308,616,924.00
06/14/2007,08:46,1520.25,1520.25,1519.50,1520.00,540,272,812.00
06/14/2007,08:47,1519.75,1520.50,1519.75,1520.25,108,6,114.00
06/14/2007,08:48,1520.50,1521.00,1520.25,1521.00,185,15,200.00
06/14/2007,08:49,1520.75,1521.00,1520.25,1520.75,170,320,490.00
06/14/2007,08:50,1520.75,1522.00,1520.75,1521.75,227,461,688.00
06/14/2007,08:51,1521.75,1522.00,1521.50,1521.75,148,99,247.00
06/14/2007,08:52,1521.75,1522.25,1521.50,1521.75,532,356,888.00
06/14/2007,08:53,1521.75,1522.25,1521.50,1521.75,281,288,569.00
06/14/2007,08:54,1521.75,1522.25,1521.75,1522.00,45,95,140.00
06/14/2007,08:55,1522.00,1522.50,1522.00,1522.50,119,42,161.00
06/14/2007,08:56,1522.25,1522.50,1522.00,1522.25,294,277,571.00
06/14/2007,08:57,1522.25,1522.75,1521.75,1522.25,149,110,259.00
06/14/2007,08:58,1522.00,1522.00,1521.75,1521.75,0,710,710.00
06/14/2007,08:59,1522.00,1522.50,1521.75,1522.25,285,209,494.00
06/14/2007,09:00,1522.50,1524.00,1522.50,1523.25,621,203,824.00
06/14/2007,09:01,1523.50,1523.50,1523.00,1523.25,260,573,833.00
06/14/2007,09:02,1523.25,1523.50,1522.50,1522.50,79,84,163.00
06/14/2007,09:03,1522.75,1522.75,1522.50,1522.75,82,75,157.00
06/14/2007,09:04,1522.75,1523.25,1522.75,1523.25,641,193,834.00
06/14/2007,09:05,1523.25,1523.50,1523.00,1523.25,173,478,651.00
06/14/2007,09:06,1523.00,1523.25,1522.75,1523.00,199,518,717.00
06/14/2007,09:07,1523.00,1523.25,1522.75,1522.75,25,327,352.00
06/14/2007,09:08,1522.50,1523.00,1522.50,1522.75,251,55,306.00
06/14/2007,09:09,1522.75,1523.00,1522.50,1522.75,272,126,398.00
06/14/2007,09:10,1523.00,1523.00,1522.50,1523.00,549,298,847.00
06/14/2007,09:11,1523.00,1523.25,1522.50,1522.75,175,53,228.00
06/14/2007,09:12,1522.75,1523.00,1522.50,1522.75,422,67,489.00
06/14/2007,09:13,1522.75,1522.75,1522.50,1522.50,64,172,236.00
06/14/2007,09:14,1522.50,1522.75,1522.50,1522.75,27,33,60.00
06/14/2007,09:15,1522.75,1522.75,1522.50,1522.50,2,35,37.00
06/14/2007,09:16,1522.50,1523.00,1522.50,1523.00,20,53,73.00
06/14/2007,09:17,1523.25,1523.25,1523.00,1523.25,31,3,34.00
06/14/2007,09:18,1523.00,1523.00,1522.75,1522.75,0,51,51.00
06/14/2007,09:19,1522.50,1522.50,1522.25,1522.50,214,47,261.00
06/14/2007,09:20,1522.75,1522.75,1522.00,1522.00,3,1185,1188.00
06/14/2007,09:21,1522.00,1522.25,1522.00,1522.25,207,356,563.00
06/14/2007,09:22,1522.25,1522.75,1522.25,1522.50,223,126,349.00
06/14/2007,09:23,1522.25,1523.25,1522.25,1523.25,907,2,909.00
06/14/2007,09:24,1523.25,1523.25,1523.00,1523.00,158,44,202.00
06/14/2007,09:25,1522.75,1523.00,1522.75,1522.75,36,159,195.00
06/14/2007,09:26,1522.75,1522.75,1522.25,1522.50,126,75,201.00
06/14/2007,09:27,1522.50,1523.00,1522.25,1523.00,35,69,104.00
06/14/2007,09:28,1522.75,1522.75,1522.50,1522.50,5,48,53.00
06/14/2007,09:29,1522.50,1522.75,1522.50,1522.75,1,60,61.00
06/14/2007,09:30,1522.50,1522.75,1522.50,1522.75,39,12,51.00
06/14/2007,09:31,1522.75,1523.25,1522.75,1523.25,219,1,220.00
06/14/2007,09:32,1523.50,1525.50,1523.50,1525.25,1347,591,1938.00
06/14/2007,09:33,1525.25,1525.50,1524.25,1524.75,759,280,1039.00
06/14/2007,09:34,1525.00,1525.25,1524.50,1525.00,314,153,467.00
06/14/2007,09:35,1525.00,1525.75,1524.75,1525.50,167,57,224.00
06/14/2007,09:36,1525.75,1526.25,1525.25,1526.00,379,447,826.00
06/14/2007,09:37,1525.75,1525.75,1524.50,1524.50,198,470,668.00
06/14/2007,09:38,1524.50,1524.75,1524.50,1524.50,50,61,111.00
06/14/2007,09:39,1524.50,1525.00,1524.50,1524.75,44,42,86.00
06/14/2007,09:40,1524.75,1525.00,1524.50,1525.00,26,2,28.00
06/14/2007,09:41,1525.00,1525.50,1525.00,1525.50,42,0,42.00
06/14/2007,09:42,1525.75,1527.00,1525.50,1526.75,252,53,305.00
06/14/2007,09:43,1526.50,1527.00,1526.25,1526.75,347,373,720.00
06/14/2007,09:44,1526.50,1526.50,1526.00,1526.00,49,151,200.00
06/14/2007,09:45,1526.25,1526.25,1525.75,1525.75,216,200,416.00
06/14/2007,09:46,1525.75,1525.75,1525.25,1525.75,303,119,422.00
06/14/2007,09:47,1525.50,1525.50,1524.75,1525.00,481,83,564.00
06/14/2007,09:48,1525.00,1525.00,1524.25,1524.50,109,520,629.00
06/14/2007,09:49,1524.50,1525.00,1524.50,1525.00,72,15,87.00
06/14/2007,09:50,1524.75,1525.00,1524.50,1524.50,252,113,365.00
06/14/2007,09:51,1524.50,1524.75,1524.00,1524.50,9,72,81.00
06/14/2007,09:52,1524.25,1524.50,1524.00,1524.00,8,513,521.00
06/14/2007,09:53,1524.25,1524.50,1524.00,1524.25,159,14,173.00
06/14/2007,09:54,1524.50,1524.50,1524.00,1524.00,42,56,98.00
06/14/2007,09:55,1524.00,1524.00,1523.75,1524.00,19,50,69.00
06/14/2007,09:56,1524.25,1524.25,1524.00,1524.25,26,5,31.00
06/14/2007,09:57,1524.50,1524.50,1523.75,1523.75,14,90,104.00
06/14/2007,09:58,1523.75,1524.00,1523.75,1523.75,76,14,90.00
06/14/2007,09:59,1523.75,1524.00,1523.50,1524.00,46,18,64.00
06/14/2007,10:00,1524.00,1524.00,1523.75,1523.75,26,11,37.00
06/14/2007,10:01,1523.75,1524.25,1523.75,1524.25,236,19,255.00
06/14/2007,10:02,1524.25,1524.75,1524.25,1524.25,102,35,137.00
06/14/2007,10:03,1524.00,1524.00,1523.25,1523.25,8,114,122.00
06/14/2007,10:04,1523.25,1523.75,1523.00,1523.50,153,34,187.00
06/14/2007,10:05,1523.50,1523.50,1523.25,1523.25,50,588,638.00
06/14/2007,10:06,1523.50,1523.75,1523.25,1523.25,148,76,224.00
06/14/2007,10:07,1523.25,1523.25,1522.50,1522.50,42,197,239.00
06/14/2007,10:08,1522.75,1523.00,1522.50,1523.00,53,1,54.00
06/14/2007,10:09,1522.75,1523.00,1522.25,1522.50,176,92,268.00
06/14/2007,10:10,1522.50,1522.50,1522.25,1522.25,38,61,99.00
06/14/2007,10:11,1522.00,1522.25,1522.00,1522.00,34,138,172.00
06/14/2007,10:12,1522.00,1522.50,1522.00,1522.50,325,6,331.00
06/14/2007,10:13,1522.75,1522.75,1521.75,1521.75,3,369,372.00
06/14/2007,10:14,1521.75,1522.00,1521.75,1522.00,41,1,42.00
06/14/2007,10:15,1522.00,1522.00,1521.00,1521.00,71,121,192.00
06/14/2007,10:16,1521.00,1521.75,1521.00,1521.75,274,89,363.00
06/14/2007,10:17,1521.75,1521.75,1521.25,1521.50,89,240,329.00
06/14/2007,10:18,1521.75,1522.25,1521.75,1522.25,117,13,130.00
06/14/2007,10:19,1522.25,1522.50,1522.00,1522.25,7,29,36.00
06/14/2007,10:20,1522.25,1522.50,1522.25,1522.50,38,51,89.00
06/14/2007,10:21,1522.50,1522.75,1522.50,1522.50,101,8,109.00
06/14/2007,10:22,1522.50,1522.75,1522.00,1522.25,20,23,43.00
06/14/2007,10:23,1522.00,1522.00,1521.75,1521.75,0,45,45.00
06/14/2007,10:24,1521.50,1521.50,1521.50,1521.50,0,23,23.00
06/14/2007,10:25,1521.50,1522.00,1521.50,1522.00,53,391,444.00
06/14/2007,10:26,1521.75,1522.00,1521.75,1521.75,5,16,21.00
06/14/2007,10:27,1521.75,1522.25,1521.75,1522.25,145,1,146.00
06/14/2007,10:28,1522.50,1522.50,1522.25,1522.25,120,1,121.00
06/14/2007,10:29,1522.50,1522.50,1522.25,1522.25,131,122,253.00
06/14/2007,10:30,1522.25,1522.75,1522.25,1522.75,220,207,427.00
06/14/2007,10:31,1522.25,1522.50,1522.25,1522.50,30,19,49.00
06/14/2007,10:32,1522.75,1523.00,1522.50,1523.00,76,1,77.00
06/14/2007,10:33,1523.00,1523.25,1523.00,1523.00,66,5,71.00
06/14/2007,10:34,1523.00,1523.75,1523.00,1523.50,604,13,617.00
06/14/2007,10:35,1523.25,1523.50,1523.00,1523.00,4,116,120.00
06/14/2007,10:36,1523.25,1523.25,1523.00,1523.25,4,52,56.00
06/14/2007,10:37,1523.00,1523.25,1523.00,1523.25,56,327,383.00
06/14/2007,10:38,1523.25,1523.25,1522.50,1522.75,224,545,769.00
06/14/2007,10:39,1522.75,1522.75,1522.50,1522.50,0,280,280.00
06/14/2007,10:40,1522.25,1522.25,1521.75,1522.25,35,519,554.00
06/14/2007,10:41,1522.25,1522.25,1522.00,1522.25,148,100,248.00
06/14/2007,10:42,1522.25,1522.25,1522.00,1522.00,1,150,151.00
06/14/2007,10:43,1522.00,1522.00,1522.00,1522.00,0,192,192.00
06/14/2007,10:44,1522.25,1523.00,1522.25,1523.00,559,150,709.00
06/14/2007,10:45,1523.00,1523.00,1522.75,1522.75,94,85,179.00
06/14/2007,10:46,1522.75,1523.00,1522.25,1522.25,194,470,664.00
06/14/2007,10:47,1522.25,1522.25,1521.50,1521.75,100,159,259.00
06/14/2007,10:48,1521.75,1522.00,1521.75,1522.00,257,0,257.00
06/14/2007,10:49,1522.25,1522.25,1522.00,1522.00,29,1,30.00
06/14/2007,10:50,1522.00,1522.00,1520.75,1521.00,11,475,486.00
06/14/2007,10:51,1521.00,1521.00,1520.50,1520.75,153,114,267.00
06/14/2007,10:52,1521.00,1521.00,1520.50,1520.75,83,294,377.00
06/14/2007,10:53,1520.75,1520.75,1519.00,1519.00,193,767,960.00
06/14/2007,10:54,1519.25,1520.50,1519.25,1520.25,364,306,670.00
06/14/2007,10:55,1520.25,1520.50,1520.00,1520.00,232,225,457.00
06/14/2007,10:56,1520.25,1520.75,1520.25,1520.50,230,9,239.00
06/14/2007,10:57,1520.75,1520.75,1520.50,1520.50,27,4,31.00
06/14/2007,10:58,1520.75,1521.00,1520.50,1520.75,23,2,25.00
06/14/2007,10:59,1521.00,1521.00,1520.50,1520.50,60,69,129.00
06/14/2007,11:00,1520.50,1520.75,1520.25,1520.75,43,25,68.00
06/14/2007,11:01,1520.50,1521.25,1520.50,1521.00,18,181,199.00
06/14/2007,11:02,1521.00,1521.25,1520.75,1520.75,2,207,209.00
06/14/2007,11:03,1520.75,1521.25,1520.75,1521.25,405,2,407.00
06/14/2007,11:04,1521.50,1521.75,1521.00,1521.50,201,214,415.00
06/14/2007,11:05,1521.25,1521.25,1521.00,1521.25,2,72,74.00
06/14/2007,11:06,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/14/2007,11:07,1521.25,1521.25,1521.00,1521.25,144,133,277.00
06/14/2007,11:08,1521.00,1521.00,1520.50,1520.75,7,29,36.00
06/14/2007,11:09,1520.50,1521.25,1520.50,1521.00,217,4,221.00
06/14/2007,11:10,1521.25,1521.50,1521.25,1521.25,311,7,318.00
06/14/2007,11:11,1521.25,1521.25,1521.00,1521.00,0,35,35.00
06/14/2007,11:12,1521.25,1522.25,1521.25,1522.00,313,100,413.00
06/14/2007,11:13,1522.25,1523.00,1522.25,1522.75,347,294,641.00
06/14/2007,11:14,1522.75,1523.00,1522.75,1522.75,101,146,247.00
06/14/2007,11:15,1522.75,1523.00,1522.75,1522.75,2,23,25.00
06/14/2007,11:16,1522.50,1522.75,1522.50,1522.75,54,74,128.00
06/14/2007,11:17,1522.75,1522.75,1522.75,1522.75,117,0,117.00
06/14/2007,11:18,1522.50,1522.50,1522.50,1522.50,0,165,165.00
06/14/2007,11:19,1522.50,1522.50,1522.25,1522.25,0,190,190.00
06/14/2007,11:20,1522.25,1522.75,1522.25,1522.75,478,138,616.00
06/14/2007,11:21,1523.00,1523.50,1522.75,1522.75,78,116,194.00
06/14/2007,11:22,1523.00,1523.25,1523.00,1523.25,140,0,140.00
06/14/2007,11:23,1523.50,1524.00,1523.50,1523.75,147,125,272.00
06/14/2007,11:24,1523.75,1524.00,1523.75,1524.00,312,3,315.00
06/14/2007,11:25,1524.25,1524.50,1524.25,1524.25,356,482,838.00
06/14/2007,11:26,1524.00,1524.00,1523.75,1523.75,32,88,120.00
06/14/2007,11:27,1523.75,1523.75,1523.75,1523.75,0,8,8.00
06/14/2007,11:28,1523.75,1523.75,1523.75,1523.75,0,1,1.00
06/14/2007,11:29,1523.75,1524.00,1523.50,1524.00,51,106,157.00
06/14/2007,11:30,1523.25,1523.25,1523.25,1523.25,0,6,6.00
06/14/2007,11:31,1523.25,1523.75,1523.25,1523.75,201,19,220.00
06/14/2007,11:32,1523.75,1523.75,1523.50,1523.75,101,4,105.00
06/14/2007,11:33,1523.75,1523.75,1523.50,1523.50,59,13,72.00
06/14/2007,11:34,1523.50,1523.50,1523.50,1523.50,0,42,42.00
06/14/2007,11:35,1523.50,1523.75,1523.50,1523.75,8,3,11.00
06/14/2007,11:36,1523.75,1524.00,1523.75,1524.00,170,0,170.00
06/14/2007,11:37,1523.75,1523.75,1523.75,1523.75,0,48,48.00
06/14/2007,11:38,1524.00,1524.00,1523.50,1523.50,1,50,51.00
06/14/2007,11:39,1523.50,1523.50,1523.50,1523.50,0,19,19.00
06/14/2007,11:40,1523.50,1523.50,1523.25,1523.25,0,96,96.00
06/14/2007,11:41,1523.25,1523.25,1522.75,1522.75,98,123,221.00
06/14/2007,11:42,1523.00,1523.25,1523.00,1523.00,71,68,139.00
06/14/2007,11:43,1523.25,1523.50,1523.25,1523.25,19,5,24.00
06/14/2007,11:44,1523.25,1523.50,1523.25,1523.50,110,2,112.00
06/14/2007,11:45,1523.75,1523.75,1523.25,1523.25,2,4,6.00
06/14/2007,11:46,1523.50,1523.50,1523.50,1523.50,38,0,38.00
06/14/2007,11:48,1523.75,1524.00,1523.75,1523.75,160,60,220.00
06/14/2007,11:49,1524.00,1524.00,1523.75,1523.75,58,1,59.00
06/14/2007,11:50,1523.75,1523.75,1523.75,1523.75,0,16,16.00
06/14/2007,11:51,1523.75,1523.75,1523.25,1523.25,0,147,147.00
06/14/2007,11:52,1523.50,1523.75,1523.50,1523.75,72,0,72.00
06/14/2007,11:53,1523.50,1523.50,1523.50,1523.50,0,2,2.00
06/14/2007,11:54,1523.75,1523.75,1523.50,1523.50,3,5,8.00
06/14/2007,11:55,1523.50,1523.50,1523.50,1523.50,0,3,3.00
06/14/2007,11:56,1523.75,1523.75,1523.75,1523.75,155,0,155.00
06/14/2007,11:57,1524.00,1524.00,1523.75,1523.75,145,1,146.00
06/14/2007,11:58,1523.75,1523.75,1523.75,1523.75,0,2,2.00
06/14/2007,11:59,1523.50,1523.50,1523.00,1523.00,0,20,20.00
06/14/2007,12:00,1523.00,1523.25,1523.00,1523.25,18,3,21.00
06/14/2007,12:01,1523.25,1523.50,1523.25,1523.50,43,0,43.00
06/14/2007,12:02,1523.50,1523.50,1523.50,1523.50,5,0,5.00
06/14/2007,12:03,1523.50,1523.50,1523.50,1523.50,21,0,21.00
06/14/2007,12:04,1523.75,1523.75,1523.75,1523.75,203,0,203.00
06/14/2007,12:05,1523.75,1523.75,1523.75,1523.75,174,0,174.00
06/14/2007,12:06,1523.50,1523.50,1523.50,1523.50,0,1,1.00
06/14/2007,12:07,1523.75,1524.25,1523.75,1524.25,213,0,213.00
06/14/2007,12:08,1524.50,1524.50,1524.50,1524.50,17,0,17.00
06/14/2007,12:09,1524.50,1524.50,1524.50,1524.50,78,0,78.00
06/14/2007,12:10,1524.25,1524.50,1524.25,1524.25,2,50,52.00
06/14/2007,12:11,1524.00,1524.00,1523.75,1523.75,55,122,177.00
06/14/2007,12:12,1523.75,1524.00,1523.75,1524.00,136,2,138.00
06/14/2007,12:13,1524.00,1524.00,1524.00,1524.00,46,0,46.00
06/14/2007,12:14,1524.00,1524.00,1523.75,1523.75,363,9,372.00
06/14/2007,12:16,1524.25,1524.50,1524.00,1524.50,17,1,18.00
06/14/2007,12:17,1524.25,1524.75,1524.25,1524.75,81,31,112.00
06/14/2007,12:18,1524.50,1524.50,1524.25,1524.25,0,13,13.00
06/14/2007,12:19,1524.25,1524.50,1524.25,1524.25,1,64,65.00
06/14/2007,12:21,1524.25,1524.25,1524.00,1524.00,0,13,13.00
06/14/2007,12:22,1523.75,1523.75,1523.50,1523.75,7,220,227.00
06/14/2007,12:24,1523.75,1523.75,1523.75,1523.75,2,0,2.00
06/14/2007,12:25,1523.75,1523.75,1523.25,1523.25,90,133,223.00
06/14/2007,12:26,1523.00,1523.25,1522.75,1522.75,56,134,190.00
06/14/2007,12:27,1522.50,1523.00,1522.50,1523.00,269,8,277.00
06/14/2007,12:28,1523.25,1523.75,1523.25,1523.25,34,25,59.00
06/14/2007,12:29,1523.25,1523.50,1523.25,1523.50,80,44,124.00
06/14/2007,12:30,1523.00,1523.25,1523.00,1523.00,5,8,13.00
06/14/2007,12:31,1522.75,1522.75,1522.50,1522.50,50,227,277.00
06/14/2007,12:32,1522.75,1523.25,1522.75,1523.25,211,0,211.00
06/14/2007,12:33,1523.00,1523.00,1522.75,1523.00,38,145,183.00
06/14/2007,12:34,1522.75,1522.75,1522.75,1522.75,0,52,52.00
06/14/2007,12:35,1522.50,1522.50,1522.25,1522.25,50,8,58.00
06/14/2007,12:36,1522.75,1522.75,1521.75,1521.75,5,219,224.00
06/14/2007,12:37,1522.00,1522.25,1522.00,1522.25,107,0,107.00
06/14/2007,12:38,1522.50,1522.50,1522.25,1522.25,164,4,168.00
06/14/2007,12:39,1522.00,1522.25,1521.50,1522.25,26,68,94.00
06/14/2007,12:40,1522.25,1522.50,1522.25,1522.50,23,0,23.00
06/14/2007,12:41,1522.50,1522.50,1522.50,1522.50,16,0,16.00
06/14/2007,12:42,1522.50,1522.50,1522.50,1522.50,12,0,12.00
06/14/2007,12:43,1522.50,1522.50,1522.50,1522.50,47,0,47.00
06/14/2007,12:44,1522.75,1522.75,1522.50,1522.50,10,3,13.00
06/14/2007,12:45,1522.50,1522.50,1522.25,1522.50,59,154,213.00
06/14/2007,12:46,1522.50,1522.75,1522.50,1522.75,385,0,385.00
06/14/2007,12:47,1522.75,1523.00,1522.75,1522.75,11,36,47.00
06/14/2007,12:48,1522.75,1522.75,1522.75,1522.75,0,18,18.00
06/14/2007,12:49,1523.00,1523.50,1523.00,1523.25,57,28,85.00
06/14/2007,12:50,1523.50,1523.50,1523.25,1523.50,68,1,69.00
06/14/2007,12:51,1523.50,1523.50,1523.00,1523.00,5,150,155.00
06/14/2007,12:52,1523.25,1523.75,1523.25,1523.50,162,1,163.00
06/14/2007,12:53,1523.50,1523.75,1523.50,1523.75,239,34,273.00
06/14/2007,12:54,1524.00,1524.50,1523.50,1523.50,236,263,499.00
06/14/2007,12:55,1523.25,1523.25,1523.00,1523.00,176,349,525.00
06/14/2007,12:56,1523.00,1523.00,1523.00,1523.00,0,50,50.00
06/14/2007,12:57,1523.00,1523.00,1523.00,1523.00,0,82,82.00
06/14/2007,12:58,1523.25,1523.25,1523.00,1523.25,8,11,19.00
06/14/2007,12:59,1523.00,1523.00,1523.00,1523.00,0,33,33.00
06/14/2007,13:00,1523.25,1523.50,1523.25,1523.50,127,0,127.00
06/14/2007,13:01,1523.50,1523.75,1523.25,1523.75,133,18,151.00
06/14/2007,13:02,1523.50,1523.50,1523.00,1523.25,1,62,63.00
06/14/2007,13:03,1523.00,1523.00,1522.50,1522.50,0,138,138.00
06/14/2007,13:04,1522.50,1522.50,1522.00,1522.00,0,138,138.00
06/14/2007,13:05,1522.25,1522.75,1522.25,1522.25,104,151,255.00
06/14/2007,13:06,1522.50,1523.00,1522.50,1523.00,203,6,209.00
06/14/2007,13:07,1522.75,1523.00,1522.25,1522.25,10,64,74.00
06/14/2007,13:08,1522.00,1522.75,1522.00,1522.75,61,1,62.00
06/14/2007,13:09,1522.75,1522.75,1522.50,1522.75,18,17,35.00
06/14/2007,13:10,1522.50,1522.50,1521.75,1522.25,69,123,192.00
06/14/2007,13:11,1522.50,1522.75,1522.00,1522.50,105,97,202.00
06/14/2007,13:12,1522.50,1523.25,1522.50,1522.75,58,65,123.00
06/14/2007,13:13,1522.75,1522.75,1522.75,1522.75,0,35,35.00
06/14/2007,13:14,1523.00,1523.25,1523.00,1523.00,87,10,97.00
06/14/2007,13:15,1522.75,1523.00,1522.75,1522.75,25,198,223.00
06/14/2007,13:16,1522.50,1522.75,1522.50,1522.50,15,69,84.00
06/14/2007,13:17,1522.50,1523.00,1522.25,1522.75,88,80,168.00
06/14/2007,13:18,1522.75,1523.00,1522.75,1523.00,27,2,29.00
06/14/2007,13:19,1523.00,1523.00,1523.00,1523.00,11,0,11.00
06/14/2007,13:20,1522.75,1523.00,1522.75,1523.00,200,5,205.00
06/14/2007,13:21,1523.00,1523.25,1522.25,1522.50,36,515,551.00
06/14/2007,13:22,1522.50,1522.50,1522.50,1522.50,70,0,70.00
06/14/2007,13:23,1522.50,1523.00,1522.50,1522.75,139,37,176.00
06/14/2007,13:24,1522.75,1522.75,1522.75,1522.75,0,8,8.00
06/14/2007,13:25,1522.75,1523.50,1522.75,1523.50,72,4,76.00
06/14/2007,13:26,1523.25,1523.50,1523.00,1523.50,195,128,323.00
06/14/2007,13:27,1523.50,1523.75,1523.25,1523.25,6,34,40.00
06/14/2007,13:28,1523.00,1523.25,1523.00,1523.25,5,2,7.00
06/14/2007,13:29,1523.25,1523.25,1522.75,1523.00,57,32,89.00
06/14/2007,13:30,1523.25,1523.25,1523.25,1523.25,18,0,18.00
06/14/2007,13:31,1523.25,1523.25,1523.00,1523.00,1,185,186.00
06/14/2007,13:32,1522.75,1523.25,1522.75,1523.25,40,8,48.00
06/14/2007,13:33,1523.50,1523.50,1523.25,1523.25,5,179,184.00
06/14/2007,13:34,1523.25,1523.50,1523.25,1523.50,5,97,102.00
06/14/2007,13:35,1523.50,1524.50,1523.50,1524.25,417,41,458.00
06/14/2007,13:36,1524.50,1524.50,1524.00,1524.00,1,163,164.00
06/14/2007,13:37,1524.00,1525.00,1524.00,1525.00,141,58,199.00
06/14/2007,13:38,1525.00,1525.00,1524.25,1524.50,63,189,252.00
06/14/2007,13:39,1524.50,1524.75,1524.50,1524.75,298,11,309.00
06/14/2007,13:40,1524.75,1525.00,1524.50,1524.75,24,19,43.00
06/14/2007,13:41,1524.50,1524.75,1524.50,1524.75,2,74,76.00
06/14/2007,13:42,1524.75,1524.75,1524.50,1524.50,179,2,181.00
06/14/2007,13:43,1524.50,1524.75,1524.50,1524.75,1,42,43.00
06/14/2007,13:44,1524.50,1524.75,1524.25,1524.25,1,44,45.00
06/14/2007,13:45,1524.25,1524.25,1524.25,1524.25,0,2,2.00
06/14/2007,13:46,1524.50,1524.75,1524.50,1524.75,49,0,49.00
06/14/2007,13:47,1524.75,1525.00,1524.50,1524.50,45,123,168.00
06/14/2007,13:48,1524.50,1524.75,1524.50,1524.50,5,16,21.00
06/14/2007,13:49,1524.75,1524.75,1524.75,1524.75,27,0,27.00
06/14/2007,13:50,1525.00,1525.00,1524.75,1524.75,99,53,152.00
06/14/2007,13:51,1524.75,1524.75,1524.25,1524.25,0,18,18.00
06/14/2007,13:52,1524.25,1524.50,1524.00,1524.00,1,18,19.00
06/14/2007,13:53,1524.00,1524.00,1524.00,1524.00,0,21,21.00
06/14/2007,13:54,1524.25,1524.25,1524.25,1524.25,55,0,55.00
06/14/2007,13:55,1524.25,1524.25,1523.50,1523.75,71,102,173.00
06/14/2007,13:56,1523.75,1523.75,1523.50,1523.50,18,93,111.00
06/14/2007,13:57,1523.75,1523.75,1523.25,1523.50,107,114,221.00
06/14/2007,13:58,1523.50,1523.50,1523.50,1523.50,22,0,22.00
06/14/2007,13:59,1523.75,1524.00,1523.75,1524.00,48,0,48.00
06/14/2007,14:00,1524.00,1524.00,1524.00,1524.00,1,0,1.00
06/14/2007,14:01,1523.75,1524.00,1523.75,1524.00,16,18,34.00
06/14/2007,14:02,1524.25,1524.25,1524.25,1524.25,8,0,8.00
06/14/2007,14:03,1524.50,1524.50,1524.00,1524.00,16,53,69.00
06/14/2007,14:04,1524.00,1524.00,1524.00,1524.00,0,1,1.00
06/14/2007,14:05,1524.00,1524.00,1523.50,1523.75,11,197,208.00
06/14/2007,14:06,1523.75,1523.75,1523.50,1523.50,5,16,21.00
06/14/2007,14:07,1523.50,1523.75,1523.50,1523.75,6,1,7.00
06/14/2007,14:08,1524.00,1524.25,1524.00,1524.00,34,7,41.00
06/14/2007,14:09,1524.00,1524.25,1524.00,1524.25,186,26,212.00
06/14/2007,14:10,1524.25,1524.75,1524.25,1524.50,135,5,140.00
06/14/2007,14:11,1524.25,1524.50,1524.25,1524.25,2,6,8.00
06/14/2007,14:12,1524.50,1524.50,1524.50,1524.50,30,0,30.00
06/14/2007,14:13,1524.25,1524.25,1524.25,1524.25,0,30,30.00
06/14/2007,14:14,1524.25,1524.75,1524.25,1524.75,630,15,645.00
06/14/2007,14:15,1525.00,1525.00,1524.75,1524.75,32,94,126.00
06/14/2007,14:16,1524.50,1524.75,1524.25,1524.75,37,76,113.00
06/14/2007,14:17,1524.50,1524.75,1524.50,1524.75,38,5,43.00
06/14/2007,14:18,1524.75,1524.75,1524.25,1524.25,65,27,92.00
06/14/2007,14:19,1524.50,1524.75,1524.50,1524.50,16,1,17.00
06/14/2007,14:20,1524.50,1524.75,1524.50,1524.75,800,5,805.00
06/14/2007,14:21,1525.00,1525.25,1524.75,1525.25,1254,70,1324.00
06/14/2007,14:22,1525.25,1525.75,1525.25,1525.75,141,25,166.00
06/14/2007,14:23,1525.75,1525.75,1525.75,1525.75,81,0,81.00
06/14/2007,14:24,1525.50,1525.75,1525.50,1525.50,1,12,13.00
06/14/2007,14:25,1525.50,1525.50,1525.25,1525.50,658,41,699.00
06/14/2007,14:26,1525.50,1525.75,1525.25,1525.75,196,34,230.00
06/14/2007,14:27,1525.50,1525.50,1525.00,1525.00,0,151,151.00
06/14/2007,14:28,1525.00,1525.25,1525.00,1525.00,88,99,187.00
06/14/2007,14:29,1525.25,1525.25,1524.50,1524.75,66,113,179.00
06/14/2007,14:30,1524.75,1524.75,1524.25,1524.25,4,58,62.00
06/14/2007,14:31,1524.25,1525.00,1524.25,1524.75,86,23,109.00
06/14/2007,14:32,1525.00,1525.00,1525.00,1525.00,5,0,5.00
06/14/2007,14:33,1525.00,1525.00,1524.50,1524.75,37,206,243.00
06/14/2007,14:34,1524.75,1525.00,1524.25,1524.25,142,171,313.00
06/14/2007,14:35,1524.50,1524.50,1524.50,1524.50,4,0,4.00
06/14/2007,14:36,1524.50,1524.50,1524.25,1524.25,65,4,69.00
06/14/2007,14:37,1524.25,1524.75,1524.25,1524.75,54,2,56.00
06/14/2007,14:38,1524.75,1525.00,1524.50,1524.75,36,76,112.00
06/14/2007,14:39,1525.00,1525.25,1525.00,1525.00,16,3,19.00
06/14/2007,14:40,1525.00,1525.25,1524.75,1525.25,90,25,115.00
06/14/2007,14:41,1525.50,1526.00,1525.00,1525.00,118,201,319.00
06/14/2007,14:42,1525.00,1525.00,1524.50,1525.00,61,163,224.00
06/14/2007,14:43,1524.75,1525.25,1524.75,1525.25,155,443,598.00
06/14/2007,14:44,1525.25,1525.25,1525.00,1525.00,5,256,261.00
06/14/2007,14:45,1525.00,1525.50,1525.00,1525.50,269,5,274.00
06/14/2007,14:46,1525.50,1525.75,1525.25,1525.50,19,10,29.00
06/14/2007,14:47,1525.25,1525.50,1525.00,1525.50,56,136,192.00
06/14/2007,14:48,1525.25,1525.50,1525.00,1525.00,1,57,58.00
06/14/2007,14:49,1525.00,1525.00,1524.75,1524.75,0,181,181.00
06/14/2007,14:50,1524.75,1525.25,1524.50,1525.25,74,14,88.00
06/14/2007,14:51,1525.00,1525.25,1524.75,1524.75,15,90,105.00
06/14/2007,14:52,1524.50,1524.75,1523.75,1523.75,5,383,388.00
06/14/2007,14:53,1524.00,1524.00,1523.75,1524.00,25,12,37.00
06/14/2007,14:54,1524.00,1524.25,1524.00,1524.25,14,9,23.00
06/14/2007,14:55,1524.00,1524.00,1523.25,1523.25,0,28,28.00
06/14/2007,14:56,1523.00,1523.25,1522.75,1523.00,33,261,294.00
06/14/2007,14:57,1523.00,1523.00,1522.50,1522.75,6,224,230.00
06/14/2007,14:58,1522.75,1523.25,1522.75,1523.00,46,3,49.00
06/14/2007,14:59,1523.25,1523.25,1523.00,1523.00,8,207,215.00
06/14/2007,15:00,1523.00,1523.50,1523.00,1523.50,454,215,669.00
06/14/2007,15:01,1523.25,1524.25,1523.25,1524.00,771,110,881.00
06/14/2007,15:02,1524.00,1524.50,1524.00,1524.50,223,37,260.00
06/14/2007,15:03,1524.50,1524.50,1524.00,1524.25,44,351,395.00
06/14/2007,15:04,1524.50,1524.50,1524.25,1524.50,12,39,51.00
06/14/2007,15:05,1524.25,1524.50,1524.00,1524.25,33,130,163.00
06/14/2007,15:06,1524.25,1524.75,1524.25,1524.75,101,10,111.00
06/14/2007,15:07,1524.50,1524.50,1524.50,1524.50,0,40,40.00
06/14/2007,15:08,1524.50,1524.75,1524.50,1524.75,1,183,184.00
06/14/2007,15:09,1524.50,1524.50,1524.50,1524.50,0,224,224.00
06/14/2007,15:10,1524.25,1524.75,1524.25,1524.75,253,1,254.00
06/14/2007,15:11,1524.50,1525.00,1524.50,1525.00,31,71,102.00
06/14/2007,15:12,1525.00,1525.25,1525.00,1525.00,157,25,182.00
06/14/2007,15:13,1525.00,1525.00,1524.75,1524.75,13,255,268.00
06/14/2007,15:14,1525.00,1525.00,1524.75,1524.75,109,1,110.00
06/14/2007,15:15,1524.75,1525.25,1524.75,1524.75,181,134,315.00
06/14/2007,15:31,1525.00,1525.00,1525.00,1525.00,2,0,2.00
06/14/2007,15:32,1525.00,1525.00,1525.00,1525.00,7,0,7.00
06/14/2007,15:33,1524.75,1524.75,1524.75,1524.75,0,1,1.00
06/14/2007,15:34,1525.00,1525.00,1525.00,1525.00,1,0,1.00
06/14/2007,15:40,1524.75,1524.75,1524.75,1524.75,0,10,10.00
06/14/2007,15:42,1524.75,1524.75,1524.75,1524.75,0,3,3.00
06/14/2007,15:43,1524.75,1524.75,1524.50,1524.50,0,208,208.00
06/14/2007,15:44,1524.75,1524.75,1524.75,1524.75,5,0,5.00
06/14/2007,15:53,1524.25,1524.25,1524.25,1524.25,0,7,7.00
06/14/2007,15:54,1524.00,1524.00,1524.00,1524.00,0,93,93.00
06/14/2007,16:00,1524.00,1524.25,1524.00,1524.25,1,1,2.00
06/14/2007,17:01,1539.25,1539.25,1539.00,1539.00,0,89,89.00
06/14/2007,17:02,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/14/2007,17:03,1539.00,1539.00,1539.00,1539.00,0,357,357.00
06/14/2007,17:04,1539.00,1539.00,1539.00,1539.00,0,3,3.00
06/14/2007,17:05,1539.00,1539.00,1539.00,1539.00,0,280,280.00
06/14/2007,17:06,1539.00,1539.25,1538.75,1539.00,1,4,5.00
06/14/2007,17:07,1539.00,1539.00,1539.00,1539.00,0,56,56.00
06/14/2007,17:08,1539.00,1539.00,1539.00,1539.00,0,49,49.00
06/14/2007,17:09,1538.75,1538.75,1538.75,1538.75,0,409,409.00
06/14/2007,17:10,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/14/2007,17:11,1538.50,1538.50,1538.50,1538.50,0,5,5.00
06/14/2007,17:12,1538.75,1538.75,1538.50,1538.50,1,3,4.00
06/14/2007,17:16,1538.75,1538.75,1538.75,1538.75,11,0,11.00
06/14/2007,17:17,1538.75,1538.75,1538.50,1538.50,2,12,14.00
06/14/2007,17:18,1538.50,1538.50,1538.50,1538.50,0,12,12.00
06/14/2007,17:19,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/14/2007,17:20,1538.75,1538.75,1538.75,1538.75,26,0,26.00
06/14/2007,17:21,1538.75,1538.75,1538.50,1538.50,10,95,105.00
06/14/2007,17:22,1538.75,1538.75,1538.75,1538.75,59,0,59.00
06/14/2007,17:23,1538.75,1538.75,1538.75,1538.75,68,0,68.00
06/14/2007,17:24,1538.75,1538.75,1538.75,1538.75,35,0,35.00
06/14/2007,17:25,1538.75,1538.75,1538.75,1538.75,30,0,30.00
06/14/2007,17:26,1538.75,1538.75,1538.75,1538.75,40,0,40.00
06/14/2007,17:27,1539.00,1539.00,1539.00,1539.00,11,0,11.00
06/14/2007,17:28,1538.75,1538.75,1538.75,1538.75,0,12,12.00
06/14/2007,17:29,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/14/2007,17:30,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,17:31,1538.75,1538.75,1538.75,1538.75,0,9,9.00
06/14/2007,17:35,1539.00,1539.00,1539.00,1539.00,78,0,78.00
06/14/2007,17:36,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,17:37,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/14/2007,17:38,1539.00,1539.00,1539.00,1539.00,0,57,57.00
06/14/2007,17:39,1539.00,1539.25,1539.00,1539.00,10,16,26.00
06/14/2007,17:40,1539.00,1539.00,1539.00,1539.00,0,16,16.00
06/14/2007,17:41,1539.25,1539.25,1538.75,1538.75,10,20,30.00
06/14/2007,17:42,1539.00,1539.25,1539.00,1539.00,10,15,25.00
06/14/2007,17:44,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/14/2007,17:47,1539.00,1539.25,1539.00,1539.25,12,10,22.00
06/14/2007,17:48,1539.00,1539.00,1539.00,1539.00,0,3,3.00
06/14/2007,17:50,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,17:53,1538.75,1538.75,1538.75,1538.75,0,4,4.00
06/14/2007,17:56,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,17:57,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,18:00,1538.75,1539.00,1538.75,1539.00,1,2,3.00
06/14/2007,18:01,1539.00,1539.00,1538.75,1538.75,1,3,4.00
06/14/2007,18:02,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,18:04,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/14/2007,18:08,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/14/2007,18:09,1539.00,1539.00,1538.75,1538.75,22,4,26.00
06/14/2007,18:10,1538.75,1538.75,1538.75,1538.75,0,29,29.00
06/14/2007,18:11,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/14/2007,18:14,1539.00,1539.00,1539.00,1539.00,57,0,57.00
06/14/2007,18:17,1539.00,1539.50,1539.00,1539.25,222,107,329.00
06/14/2007,18:18,1539.25,1539.25,1539.00,1539.25,2,28,30.00
06/14/2007,18:19,1539.00,1539.00,1539.00,1539.00,0,11,11.00
06/14/2007,18:20,1539.25,1539.25,1539.25,1539.25,14,0,14.00
06/14/2007,18:25,1539.00,1539.00,1539.00,1539.00,0,10,10.00
06/14/2007,18:26,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/14/2007,18:27,1539.00,1539.00,1539.00,1539.00,0,22,22.00
06/14/2007,18:28,1539.00,1539.00,1538.75,1538.75,0,53,53.00
06/14/2007,18:29,1539.00,1539.00,1539.00,1539.00,23,0,23.00
06/14/2007,18:30,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,18:34,1539.00,1539.00,1539.00,1539.00,97,0,97.00
06/14/2007,18:35,1539.00,1539.00,1538.75,1538.75,5,9,14.00
06/14/2007,18:37,1538.75,1538.75,1538.75,1538.75,0,68,68.00
06/14/2007,18:38,1538.75,1538.75,1538.75,1538.75,0,37,37.00
06/14/2007,18:39,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,18:41,1538.75,1538.75,1538.75,1538.75,0,3,3.00
06/14/2007,18:42,1538.75,1538.75,1538.75,1538.75,0,26,26.00
06/14/2007,18:43,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,18:44,1538.75,1538.75,1538.75,1538.75,0,5,5.00
06/14/2007,18:45,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/14/2007,18:46,1538.50,1538.75,1538.50,1538.75,9,1,10.00
06/14/2007,18:48,1538.75,1538.75,1538.50,1538.50,1,1,2.00
06/14/2007,18:49,1538.75,1538.75,1538.75,1538.75,6,0,6.00
06/14/2007,18:50,1538.75,1538.75,1538.50,1538.50,10,100,110.00
06/14/2007,18:51,1538.50,1538.75,1538.50,1538.75,2,50,52.00
06/14/2007,18:53,1538.75,1538.75,1538.75,1538.75,40,0,40.00
06/14/2007,18:54,1538.50,1538.75,1538.50,1538.50,2,8,10.00
06/14/2007,18:55,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/14/2007,18:56,1538.75,1538.75,1538.75,1538.75,20,0,20.00
06/14/2007,18:57,1538.50,1538.75,1538.50,1538.75,10,1,11.00
06/14/2007,19:00,1538.75,1538.75,1538.75,1538.75,60,0,60.00
06/14/2007,19:01,1538.75,1538.75,1538.75,1538.75,12,0,12.00
06/14/2007,19:02,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/14/2007,19:03,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/14/2007,19:04,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/14/2007,19:05,1538.75,1538.75,1538.75,1538.75,134,0,134.00
06/14/2007,19:06,1538.75,1538.75,1538.50,1538.50,4,3,7.00
06/14/2007,19:07,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/14/2007,19:08,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/14/2007,19:12,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/14/2007,19:13,1539.00,1539.25,1539.00,1539.00,112,3,115.00
06/14/2007,19:14,1539.00,1539.00,1539.00,1539.00,0,7,7.00
06/14/2007,19:15,1539.00,1539.25,1539.00,1539.25,10,1,11.00
06/14/2007,19:16,1539.00,1539.00,1539.00,1539.00,0,9,9.00
06/14/2007,19:18,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,19:19,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,19:21,1539.00,1539.00,1539.00,1539.00,0,18,18.00
06/14/2007,19:22,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,19:24,1538.75,1538.75,1538.75,1538.75,0,26,26.00
06/14/2007,19:27,1538.75,1538.75,1538.75,1538.75,0,14,14.00
06/14/2007,19:30,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/14/2007,19:33,1538.75,1538.75,1538.75,1538.75,0,9,9.00
06/14/2007,19:35,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,19:40,1538.75,1539.00,1538.75,1539.00,2,10,12.00
06/14/2007,19:43,1539.00,1539.00,1538.50,1538.50,4,25,29.00
06/14/2007,19:44,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/14/2007,19:47,1538.75,1538.75,1538.50,1538.50,1,1,2.00
06/14/2007,19:50,1538.50,1538.50,1538.50,1538.50,0,5,5.00
06/14/2007,19:51,1538.50,1538.50,1538.50,1538.50,0,92,92.00
06/14/2007,19:52,1538.25,1538.50,1538.25,1538.50,5,10,15.00
06/14/2007,19:55,1538.25,1538.25,1538.25,1538.25,0,10,10.00
06/14/2007,19:57,1538.50,1538.50,1538.50,1538.50,5,0,5.00
06/14/2007,19:58,1538.50,1538.50,1538.25,1538.50,3,1,4.00
06/14/2007,19:59,1538.50,1538.50,1538.25,1538.25,3,2,5.00
06/14/2007,20:00,1538.25,1538.50,1538.25,1538.50,11,2,13.00
06/14/2007,20:01,1538.50,1538.50,1538.25,1538.50,5,9,14.00
06/14/2007,20:04,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/14/2007,20:05,1538.50,1538.50,1538.50,1538.50,46,0,46.00
06/14/2007,20:06,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/14/2007,20:07,1538.50,1538.50,1538.50,1538.50,4,0,4.00
06/14/2007,20:10,1538.25,1538.25,1538.25,1538.25,0,2,2.00
06/14/2007,20:11,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/14/2007,20:13,1538.50,1538.50,1538.50,1538.50,4,0,4.00
06/14/2007,20:15,1538.50,1538.50,1538.25,1538.50,61,2,63.00
06/14/2007,20:16,1538.50,1538.50,1538.50,1538.50,1,0,1.00
06/14/2007,20:19,1538.50,1538.50,1538.50,1538.50,20,0,20.00
06/14/2007,20:22,1538.50,1538.50,1538.50,1538.50,25,0,25.00
06/14/2007,20:23,1538.50,1538.75,1538.50,1538.75,13,0,13.00
06/14/2007,20:26,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/14/2007,20:27,1538.50,1538.50,1538.50,1538.50,0,24,24.00
06/14/2007,20:28,1538.25,1538.25,1538.25,1538.25,0,1,1.00
06/14/2007,20:30,1538.50,1538.75,1538.50,1538.75,16,0,16.00
06/14/2007,20:31,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/14/2007,20:33,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/14/2007,20:34,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/14/2007,20:39,1539.00,1539.00,1538.75,1538.75,14,10,24.00
06/14/2007,20:42,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,20:44,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,20:46,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,20:47,1539.00,1539.00,1538.75,1538.75,1,1,2.00
06/14/2007,20:48,1539.00,1539.00,1539.00,1539.00,4,0,4.00
06/14/2007,20:50,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,20:57,1538.75,1538.75,1538.75,1538.75,0,68,68.00
06/14/2007,20:58,1538.75,1538.75,1538.75,1538.75,0,200,200.00
06/14/2007,21:02,1538.75,1538.75,1538.75,1538.75,0,3,3.00
06/14/2007,21:03,1539.00,1539.00,1539.00,1539.00,20,0,20.00
06/14/2007,21:04,1539.00,1539.00,1539.00,1539.00,119,0,119.00
06/14/2007,21:07,1539.00,1539.00,1539.00,1539.00,52,0,52.00
06/14/2007,21:09,1539.25,1539.25,1539.25,1539.25,6,0,6.00
06/14/2007,21:12,1539.00,1539.25,1539.00,1539.25,15,1,16.00
06/14/2007,21:13,1539.25,1539.25,1539.25,1539.25,183,0,183.00
06/14/2007,21:15,1539.00,1539.25,1539.00,1539.25,10,1,11.00
06/14/2007,21:17,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/14/2007,21:18,1539.00,1539.00,1539.00,1539.00,0,25,25.00
06/14/2007,21:19,1539.25,1539.25,1539.25,1539.25,2,0,2.00
06/14/2007,21:23,1539.00,1539.00,1539.00,1539.00,0,36,36.00
06/14/2007,21:24,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,21:26,1539.00,1539.00,1539.00,1539.00,0,50,50.00
06/14/2007,21:27,1539.00,1539.00,1539.00,1539.00,0,23,23.00
06/14/2007,21:33,1539.00,1539.00,1539.00,1539.00,0,10,10.00
06/14/2007,21:34,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,21:38,1539.25,1539.25,1539.25,1539.25,1,0,1.00
06/14/2007,21:39,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,21:40,1539.00,1539.00,1539.00,1539.00,0,36,36.00
06/14/2007,21:41,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,21:42,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,21:46,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/14/2007,21:48,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/14/2007,21:55,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,21:56,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,21:57,1538.75,1539.00,1538.75,1539.00,2,1,3.00
06/14/2007,22:00,1539.00,1539.00,1538.75,1538.75,37,1,38.00
06/14/2007,22:01,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/14/2007,22:12,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,22:13,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/14/2007,22:15,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,22:17,1539.00,1539.00,1538.25,1538.50,17,180,197.00
06/14/2007,22:18,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/14/2007,22:19,1538.75,1538.75,1538.75,1538.75,5,0,5.00
06/14/2007,22:20,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/14/2007,22:22,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/14/2007,22:23,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/14/2007,22:24,1538.75,1538.75,1538.75,1538.75,1,0,1.00
06/14/2007,22:25,1538.75,1538.75,1538.75,1538.75,11,0,11.00
06/14/2007,22:26,1538.75,1538.75,1538.75,1538.75,15,0,15.00
06/14/2007,22:27,1538.75,1538.75,1538.75,1538.75,2,0,2.00
06/14/2007,22:28,1538.75,1538.75,1538.75,1538.75,3,0,3.00
06/14/2007,22:29,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/14/2007,22:32,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,22:34,1538.75,1539.00,1538.75,1539.00,2,15,17.00
06/14/2007,22:36,1539.00,1539.00,1539.00,1539.00,38,0,38.00
06/14/2007,22:37,1539.00,1539.00,1539.00,1539.00,9,0,9.00
06/14/2007,22:42,1538.75,1538.75,1538.75,1538.75,0,5,5.00
06/14/2007,22:44,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,22:50,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,22:54,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,22:55,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,22:56,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/14/2007,23:00,1539.00,1539.25,1539.00,1539.25,40,0,40.00
06/14/2007,23:01,1539.25,1539.25,1538.75,1538.75,22,26,48.00
06/14/2007,23:04,1538.75,1538.75,1538.75,1538.75,0,4,4.00
06/14/2007,23:05,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,23:07,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,23:09,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/14/2007,23:16,1539.00,1539.00,1539.00,1539.00,15,0,15.00
06/14/2007,23:18,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,23:19,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/14/2007,23:20,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/14/2007,23:21,1539.00,1539.25,1539.00,1539.25,11,0,11.00
06/14/2007,23:24,1539.25,1539.25,1539.00,1539.00,1,1,2.00
06/14/2007,23:26,1539.00,1539.25,1539.00,1539.25,24,1,25.00
06/14/2007,23:27,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/14/2007,23:28,1539.25,1539.25,1539.00,1539.00,16,1,17.00
06/14/2007,23:29,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,23:30,1539.00,1539.00,1539.00,1539.00,0,16,16.00
06/14/2007,23:35,1539.00,1539.00,1539.00,1539.00,0,12,12.00
06/14/2007,23:36,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/14/2007,23:38,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/14/2007,23:41,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/14/2007,23:42,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,23:44,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,23:45,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,23:49,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/14/2007,23:54,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/14/2007,23:57,1538.75,1538.75,1538.75,1538.75,0,15,15.00
06/14/2007,23:58,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/14/2007,23:59,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/15/2007,00:01,1539.00,1539.00,1538.75,1538.75,10,1,11.00
06/15/2007,00:02,1539.00,1539.00,1539.00,1539.00,6,0,6.00
06/15/2007,00:05,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/15/2007,00:06,1538.75,1538.75,1538.75,1538.75,0,30,30.00
06/15/2007,00:07,1538.75,1538.75,1538.75,1538.75,0,5,5.00
06/15/2007,00:08,1539.00,1539.00,1538.75,1538.75,1,2,3.00
06/15/2007,00:09,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/15/2007,00:14,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/15/2007,00:18,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/15/2007,00:19,1539.00,1539.00,1539.00,1539.00,3,0,3.00
06/15/2007,00:22,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/15/2007,00:23,1539.00,1539.00,1539.00,1539.00,10,0,10.00
06/15/2007,00:26,1539.00,1539.00,1539.00,1539.00,2,0,2.00
06/15/2007,00:28,1539.00,1539.00,1538.75,1538.75,2,1,3.00
06/15/2007,00:30,1539.00,1539.00,1539.00,1539.00,22,0,22.00
06/15/2007,00:35,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/15/2007,00:37,1539.00,1539.00,1539.00,1539.00,6,0,6.00
06/15/2007,00:39,1539.00,1539.00,1539.00,1539.00,1,0,1.00
06/15/2007,00:40,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/15/2007,00:42,1539.00,1539.00,1538.75,1538.75,1,94,95.00
06/15/2007,00:44,1538.75,1538.75,1538.75,1538.75,0,2,2.00
06/15/2007,00:45,1538.75,1538.75,1538.75,1538.75,0,4,4.00
06/15/2007,00:51,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/15/2007,00:57,1538.75,1538.75,1538.50,1538.75,1,32,33.00
06/15/2007,00:59,1538.50,1538.50,1538.50,1538.50,0,4,4.00
06/15/2007,01:01,1538.75,1538.75,1538.75,1538.75,17,0,17.00
06/15/2007,01:02,1538.75,1539.00,1538.75,1539.00,182,0,182.00
06/15/2007,01:03,1539.00,1539.00,1538.50,1539.00,16,47,63.00
06/15/2007,01:04,1539.00,1539.25,1539.00,1539.25,77,0,77.00
06/15/2007,01:05,1539.00,1539.25,1539.00,1539.25,64,2,66.00
06/15/2007,01:07,1539.25,1539.25,1539.25,1539.25,65,0,65.00
06/15/2007,01:08,1539.50,1539.50,1539.50,1539.50,5,0,5.00
06/15/2007,01:10,1539.25,1539.25,1539.25,1539.25,0,7,7.00
06/15/2007,01:11,1539.25,1539.50,1539.25,1539.50,38,2,40.00
06/15/2007,01:12,1539.50,1539.50,1539.25,1539.50,250,1,251.00
06/15/2007,01:13,1539.25,1539.25,1539.25,1539.25,0,4,4.00
06/15/2007,01:17,1539.00,1539.00,1539.00,1539.00,0,21,21.00
06/15/2007,01:18,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/15/2007,01:20,1539.00,1539.00,1538.75,1538.75,0,3,3.00
06/15/2007,01:21,1539.00,1539.00,1539.00,1539.00,50,0,50.00
06/15/2007,01:22,1539.00,1539.00,1539.00,1539.00,51,0,51.00
06/15/2007,01:23,1538.75,1539.00,1538.75,1539.00,1,45,46.00
06/15/2007,01:24,1539.00,1539.00,1539.00,1539.00,29,0,29.00
06/15/2007,01:27,1539.00,1539.25,1539.00,1539.25,42,0,42.00
06/15/2007,01:30,1539.25,1539.25,1539.25,1539.25,15,0,15.00
06/15/2007,01:31,1539.25,1539.25,1539.25,1539.25,30,0,30.00
06/15/2007,01:32,1539.25,1539.25,1539.25,1539.25,10,0,10.00
06/15/2007,01:35,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/15/2007,01:36,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/15/2007,01:37,1539.00,1539.00,1539.00,1539.00,0,5,5.00
06/15/2007,01:38,1539.00,1539.00,1539.00,1539.00,0,2,2.00
06/15/2007,01:39,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/15/2007,01:40,1539.00,1539.25,1539.00,1539.25,3,2,5.00
06/15/2007,01:43,1539.00,1539.00,1539.00,1539.00,0,10,10.00
06/15/2007,01:45,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/15/2007,01:47,1539.00,1539.00,1539.00,1539.00,0,16,16.00
06/15/2007,01:49,1539.00,1539.00,1539.00,1539.00,0,6,6.00
06/15/2007,01:50,1539.00,1539.00,1539.00,1539.00,0,1,1.00
06/15/2007,01:51,1539.25,1539.25,1539.25,1539.25,20,0,20.00
06/15/2007,01:53,1539.25,1539.25,1539.25,1539.25,110,0,110.00
06/15/2007,01:54,1539.00,1539.25,1539.00,1539.00,15,3,18.00
06/15/2007,01:55,1539.25,1539.25,1539.25,1539.25,13,0,13.00
06/15/2007,01:56,1539.00,1539.25,1539.00,1539.25,15,42,57.00
06/15/2007,01:57,1539.25,1539.50,1539.25,1539.50,39,0,39.00
06/15/2007,01:58,1539.25,1539.25,1539.25,1539.25,0,3,3.00
06/15/2007,01:59,1539.25,1539.25,1539.25,1539.25,0,2,2.00
06/15/2007,02:00,1539.25,1539.50,1539.25,1539.25,25,6,31.00
06/15/2007,02:01,1539.25,1539.25,1539.00,1539.00,5,186,191.00
06/15/2007,02:02,1539.00,1539.25,1539.00,1539.00,20,9,29.00
06/15/2007,02:03,1539.00,1539.00,1539.00,1539.00,0,32,32.00
06/15/2007,02:04,1539.25,1539.25,1539.00,1539.00,1,39,40.00
06/15/2007,02:05,1539.00,1539.00,1539.00,1539.00,0,104,104.00
06/15/2007,02:06,1539.25,1539.25,1539.25,1539.25,7,0,7.00
06/15/2007,02:07,1539.25,1539.50,1539.25,1539.50,138,2,140.00
06/15/2007,02:08,1539.50,1539.50,1539.25,1539.50,75,16,91.00
06/15/2007,02:09,1539.50,1539.50,1539.25,1539.50,71,1,72.00
06/15/2007,02:10,1539.50,1539.50,1539.25,1539.50,253,4,257.00
06/15/2007,02:11,1539.50,1539.50,1539.25,1539.25,85,3,88.00
06/15/2007,02:12,1539.25,1539.50,1539.25,1539.50,26,30,56.00
06/15/2007,02:13,1539.50,1540.00,1539.50,1539.75,919,224,1143.00
06/15/2007,02:14,1540.00,1540.25,1539.50,1539.75,237,249,486.00
06/15/2007,02:15,1539.50,1539.75,1539.50,1539.50,108,64,172.00
06/15/2007,02:16,1539.50,1539.50,1539.25,1539.25,5,91,96.00
06/15/2007,02:17,1539.00,1539.25,1539.00,1539.25,59,40,99.00
06/15/2007,02:18,1539.25,1539.25,1538.75,1539.25,7,215,222.00
06/15/2007,02:19,1539.00,1539.25,1539.00,1539.25,28,2,30.00
06/15/2007,02:20,1539.00,1539.25,1539.00,1539.25,1,21,22.00
06/15/2007,02:21,1539.00,1539.25,1539.00,1539.00,1,54,55.00
06/15/2007,02:22,1539.00,1539.00,1539.00,1539.00,0,42,42.00
06/15/2007,02:23,1539.25,1539.25,1539.00,1539.25,2,2,4.00
06/15/2007,02:25,1539.00,1539.25,1539.00,1539.25,20,7,27.00
06/15/2007,02:26,1539.25,1539.25,1539.00,1539.00,11,81,92.00
06/15/2007,02:27,1539.25,1539.25,1538.75,1538.75,1,66,67.00
06/15/2007,02:28,1538.75,1539.00,1538.75,1538.75,1,7,8.00
06/15/2007,02:29,1539.00,1539.00,1539.00,1539.00,76,0,76.00
06/15/2007,02:30,1539.00,1539.25,1539.00,1539.25,16,0,16.00
06/15/2007,02:31,1539.25,1539.25,1539.00,1539.00,2,14,16.00
06/15/2007,02:32,1539.00,1539.00,1539.00,1539.00,0,4,4.00
06/15/2007,02:33,1539.25,1539.25,1539.25,1539.25,114,0,114.00
06/15/2007,02:34,1539.50,1539.50,1539.25,1539.50,90,15,105.00
06/15/2007,02:35,1539.25,1539.50,1539.25,1539.25,2,2,4.00
06/15/2007,02:36,1539.50,1539.50,1539.00,1539.25,2,21,23.00
06/15/2007,02:37,1539.25,1539.25,1539.00,1539.00,7,1,8.00
06/15/2007,02:38,1539.25,1539.25,1539.25,1539.25,11,0,11.00
06/15/2007,02:39,1539.50,1539.50,1539.50,1539.50,181,0,181.00
06/15/2007,02:40,1539.75,1539.75,1539.50,1539.50,1,9,10.00
06/15/2007,02:41,1539.50,1539.50,1539.25,1539.50,1,14,15.00
06/15/2007,02:43,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/15/2007,02:45,1539.25,1539.25,1539.25,1539.25,0,1,1.00
06/15/2007,02:46,1539.50,1539.50,1539.25,1539.25,22,50,72.00
06/15/2007,02:47,1539.00,1539.00,1538.75,1538.75,71,152,223.00
06/15/2007,02:48,1539.00,1539.00,1538.75,1539.00,44,1,45.00
06/15/2007,02:49,1538.75,1539.00,1538.75,1539.00,6,2,8.00
06/15/2007,02:50,1539.00,1539.25,1539.00,1539.25,122,3,125.00
06/15/2007,02:51,1539.25,1539.25,1539.00,1539.00,2,113,115.00
06/15/2007,02:52,1538.75,1538.75,1538.50,1538.75,6,176,182.00
06/15/2007,02:53,1538.75,1538.75,1538.75,1538.75,18,0,18.00
06/15/2007,02:55,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/15/2007,02:56,1538.50,1538.50,1538.50,1538.50,0,159,159.00
06/15/2007,02:57,1538.50,1538.75,1538.50,1538.50,25,263,288.00
06/15/2007,02:58,1538.50,1538.50,1538.50,1538.50,0,10,10.00
06/15/2007,02:59,1538.50,1539.00,1538.50,1538.75,28,91,119.00
06/15/2007,03:00,1538.75,1538.75,1538.75,1538.75,0,152,152.00
06/15/2007,03:01,1538.50,1538.50,1538.50,1538.50,0,105,105.00
06/15/2007,03:02,1538.75,1538.75,1538.50,1538.50,6,5,11.00
06/15/2007,03:04,1538.75,1538.75,1538.50,1538.50,7,10,17.00
06/15/2007,03:06,1538.75,1538.75,1538.50,1538.75,10,3,13.00
06/15/2007,03:07,1538.75,1538.75,1538.75,1538.75,29,0,29.00
06/15/2007,03:08,1538.75,1539.25,1538.75,1539.25,214,0,214.00
06/15/2007,03:09,1539.00,1539.00,1538.75,1538.75,0,95,95.00
06/15/2007,03:10,1538.75,1538.75,1538.50,1538.50,0,87,87.00
06/15/2007,03:11,1538.50,1538.50,1538.50,1538.50,0,10,10.00
06/15/2007,03:12,1538.75,1538.75,1538.50,1538.50,289,85,374.00
06/15/2007,03:14,1538.50,1538.50,1538.50,1538.50,0,136,136.00
06/15/2007,03:15,1538.75,1538.75,1538.50,1538.75,3,116,119.00
06/15/2007,03:16,1538.50,1538.75,1538.50,1538.75,7,1,8.00
06/15/2007,03:17,1538.50,1538.75,1538.50,1538.50,8,11,19.00
06/15/2007,03:18,1538.50,1538.50,1538.50,1538.50,0,175,175.00
06/15/2007,03:19,1538.50,1538.50,1538.50,1538.50,0,151,151.00
06/15/2007,03:20,1538.50,1538.50,1538.50,1538.50,0,97,97.00
06/15/2007,03:21,1538.50,1538.50,1538.50,1538.50,0,125,125.00
06/15/2007,03:23,1538.75,1539.50,1538.75,1539.50,550,40,590.00
06/15/2007,03:24,1539.25,1539.25,1539.25,1539.25,0,3,3.00
06/15/2007,03:26,1539.00,1539.00,1538.75,1538.75,0,77,77.00
06/15/2007,03:27,1538.75,1538.75,1538.75,1538.75,0,86,86.00
06/15/2007,03:28,1539.00,1539.25,1539.00,1539.00,177,27,204.00
06/15/2007,03:29,1539.00,1539.00,1538.50,1538.75,1,68,69.00
06/15/2007,03:30,1538.75,1538.75,1538.75,1538.75,59,0,59.00
06/15/2007,03:31,1538.50,1538.75,1538.50,1538.75,28,29,57.00
06/15/2007,03:32,1538.75,1538.75,1538.50,1538.50,8,9,17.00
06/15/2007,03:33,1538.75,1538.75,1538.50,1538.75,4,2,6.00
06/15/2007,03:34,1538.75,1538.75,1538.50,1538.50,29,2,31.00
06/15/2007,03:35,1538.50,1538.75,1538.50,1538.75,108,6,114.00
06/15/2007,03:36,1538.50,1538.75,1538.50,1538.50,1,13,14.00
06/15/2007,03:37,1538.50,1538.75,1538.50,1538.75,3,9,12.00
06/15/2007,03:38,1538.50,1538.75,1538.50,1538.50,1,84,85.00
06/15/2007,03:39,1538.50,1538.75,1538.50,1538.75,64,20,84.00
06/15/2007,03:40,1538.50,1538.75,1538.50,1538.50,5,54,59.00
06/15/2007,03:41,1538.75,1538.75,1538.50,1538.50,80,18,98.00
06/15/2007,03:42,1538.75,1538.75,1538.50,1538.50,2,13,15.00
06/15/2007,03:43,1538.50,1539.00,1538.50,1538.75,137,48,185.00
06/15/2007,03:44,1538.50,1538.50,1538.50,1538.50,0,167,167.00
06/15/2007,03:47,1538.75,1539.00,1538.75,1539.00,17,0,17.00
06/15/2007,03:49,1538.75,1538.75,1538.75,1538.75,0,162,162.00
06/15/2007,03:50,1538.50,1538.50,1538.25,1538.50,1,45,46.00
06/15/2007,03:51,1538.50,1538.50,1538.50,1538.50,54,0,54.00
06/15/2007,03:52,1538.50,1538.50,1538.25,1538.50,56,1,57.00
06/15/2007,03:53,1538.50,1538.50,1538.50,1538.50,10,0,10.00
06/15/2007,03:54,1538.50,1538.50,1538.50,1538.50,122,0,122.00
06/15/2007,03:55,1538.50,1538.50,1538.50,1538.50,13,0,13.00
06/15/2007,03:56,1538.50,1538.50,1538.50,1538.50,34,0,34.00
06/15/2007,03:57,1538.50,1538.50,1538.25,1538.25,124,2,126.00
06/15/2007,03:58,1538.25,1538.50,1538.25,1538.50,195,3,198.00
06/15/2007,03:59,1538.50,1538.50,1538.50,1538.50,19,0,19.00
06/15/2007,04:00,1538.75,1538.75,1538.75,1538.75,116,0,116.00
06/15/2007,04:01,1538.75,1538.75,1538.75,1538.75,16,0,16.00
06/15/2007,04:03,1538.75,1538.75,1538.50,1538.50,110,10,120.00
06/15/2007,04:04,1538.50,1538.50,1538.50,1538.50,0,41,41.00
06/15/2007,04:05,1538.75,1538.75,1538.50,1538.50,4,250,254.00
06/15/2007,04:06,1538.75,1539.00,1538.75,1538.75,159,5,164.00
06/15/2007,04:07,1538.75,1538.75,1538.75,1538.75,0,1,1.00
06/15/2007,04:08,1538.50,1538.75,1538.25,1538.50,28,105,133.00
06/15/2007,04:09,1538.50,1538.50,1538.50,1538.50,0,89,89.00
06/15/2007,04:10,1538.50,1538.50,1538.50,1538.50,0,21,21.00
06/15/2007,04:11,1538.50,1538.50,1538.50,1538.50,0,1,1.00
06/15/2007,04:12,1538.50,1539.00,1538.50,1538.75,269,205,474.00
06/15/2007,04:13,1538.75,1539.50,1538.75,1539.00,897,286,1183.00
06/15/2007,04:14,1539.00,1539.50,1539.00,1539.50,201,2,203.00
06/15/2007,04:15,1539.50,1540.00,1539.50,1539.50,491,227,718.00
06/15/2007,04:16,1539.50,1539.50,1539.50,1539.50,0,108,108.00
06/15/2007,04:17,1539.50,1539.75,1539.50,1539.50,131,371,502.00
06/15/2007,04:18,1539.50,1539.75,1539.50,1539.75,13,7,20.00
06/15/2007,04:19,1539.75,1540.00,1539.75,1540.00,90,2,92.00
06/15/2007,04:20,1540.00,1540.00,1539.75,1540.00,77,217,294.00
06/15/2007,04:21,1540.25,1540.25,1540.00,1540.25,165,11,176.00
06/15/2007,04:22,1540.50,1540.50,1540.00,1540.25,24,45,69.00
06/15/2007,04:23,1540.00,1540.25,1540.00,1540.25,135,16,151.00
06/15/2007,04:24,1540.25,1540.25,1540.00,1540.00,9,47,56.00
06/15/2007,04:25,1540.00,1540.00,1540.00,1540.00,0,49,49.00
06/15/2007,04:26,1540.00,1540.00,1540.00,1540.00,0,2,2.00
06/15/2007,04:27,1540.00,1540.00,1540.00,1540.00,0,38,38.00
06/15/2007,04:28,1539.75,1539.75,1539.75,1539.75,0,199,199.00
06/15/2007,04:29,1539.50,1540.00,1539.50,1540.00,24,13,37.00
06/15/2007,04:30,1540.00,1540.00,1539.75,1539.75,19,6,25.00
06/15/2007,04:31,1539.75,1539.75,1539.75,1539.75,0,56,56.00
06/15/2007,04:32,1539.75,1540.00,1539.75,1540.00,90,95,185.00
06/15/2007,04:33,1540.00,1540.00,1539.75,1540.00,158,15,173.00
06/15/2007,04:34,1540.00,1540.00,1539.75,1540.00,31,1,32.00
06/15/2007,04:35,1540.00,1540.00,1540.00,1540.00,121,0,121.00
06/15/2007,04:36,1540.00,1540.00,1540.00,1540.00,71,0,71.00
06/15/2007,04:37,1540.00,1540.25,1540.00,1540.00,25,148,173.00
06/15/2007,04:38,1540.00,1540.50,1540.00,1540.25,205,273,478.00
06/15/2007,04:39,1540.50,1541.25,1540.25,1541.00,778,112,890.00
06/15/2007,04:40,1541.00,1541.00,1540.75,1541.00,286,25,311.00
06/15/2007,04:41,1541.00,1541.75,1541.00,1541.25,699,266,965.00
06/15/2007,04:42,1541.25,1541.50,1541.25,1541.25,21,161,182.00
06/15/2007,04:43,1541.00,1541.00,1540.75,1541.00,97,173,270.00
06/15/2007,04:44,1541.00,1541.00,1541.00,1541.00,36,0,36.00
06/15/2007,04:45,1541.00,1541.00,1540.75,1540.75,3,1,4.00
06/15/2007,04:46,1541.00,1541.00,1541.00,1541.00,8,0,8.00
06/15/2007,04:47,1540.75,1540.75,1540.75,1540.75,0,18,18.00
06/15/2007,04:48,1540.75,1541.00,1540.75,1541.00,5,16,21.00
06/15/2007,04:49,1540.75,1540.75,1540.75,1540.75,0,48,48.00
06/15/2007,04:50,1540.50,1540.50,1540.50,1540.50,0,244,244.00
06/15/2007,04:51,1540.50,1540.50,1539.75,1540.00,26,315,341.00
06/15/2007,04:52,1540.00,1540.00,1538.75,1539.00,104,689,793.00
06/15/2007,04:53,1539.25,1539.50,1538.75,1539.50,131,306,437.00
06/15/2007,04:54,1539.50,1539.50,1539.25,1539.50,22,64,86.00
06/15/2007,04:55,1539.50,1539.75,1539.50,1539.50,63,21,84.00
06/15/2007,04:56,1539.75,1540.00,1539.75,1539.75,176,46,222.00
06/15/2007,04:57,1539.75,1540.00,1539.75,1540.00,236,52,288.00
06/15/2007,04:58,1540.00,1540.00,1540.00,1540.00,7,0,7.00
06/15/2007,04:59,1540.00,1540.00,1539.75,1539.75,4,18,22.00
06/15/2007,05:00,1540.00,1540.00,1539.75,1540.00,79,15,94.00
06/15/2007,05:01,1539.75,1539.75,1539.50,1539.75,10,385,395.00
06/15/2007,05:02,1539.50,1539.75,1539.50,1539.75,199,18,217.00
06/15/2007,05:03,1539.75,1540.00,1539.75,1540.00,17,0,17.00
06/15/2007,05:04,1540.00,1540.00,1540.00,1540.00,100,0,100.00
06/15/2007,05:05,1540.00,1540.00,1539.75,1539.75,7,150,157.00
06/15/2007,05:06,1539.75,1539.75,1539.50,1539.50,49,305,354.00
06/15/2007,05:07,1539.75,1539.75,1539.75,1539.75,214,0,214.00
06/15/2007,05:08,1539.75,1540.00,1539.50,1540.00,115,300,415.00
06/15/2007,05:09,1540.00,1540.25,1540.00,1540.00,20,8,28.00
06/15/2007,05:10,1540.25,1540.25,1540.25,1540.25,37,0,37.00
06/15/2007,05:11,1540.25,1540.50,1540.25,1540.50,35,0,35.00
06/15/2007,05:12,1540.50,1540.50,1540.25,1540.25,87,12,99.00
06/15/2007,05:13,1540.25,1540.75,1540.25,1540.75,418,86,504.00
06/15/2007,05:14,1540.75,1540.75,1540.50,1540.75,41,56,97.00
06/15/2007,05:15,1540.50,1541.00,1540.50,1540.75,32,10,42.00
06/15/2007,05:16,1541.00,1541.00,1540.75,1540.75,66,98,164.00
06/15/2007,05:17,1540.75,1540.75,1540.50,1540.75,1,4,5.00
06/15/2007,05:18,1540.50,1540.50,1540.25,1540.50,36,77,113.00
06/15/2007,05:20,1540.50,1540.50,1540.50,1540.50,8,0,8.00
06/15/2007,05:21,1540.50,1540.50,1540.50,1540.50,53,0,53.00
06/15/2007,05:22,1540.50,1540.75,1540.25,1540.25,111,47,158.00
06/15/2007,05:23,1540.25,1540.25,1540.00,1540.25,1,64,65.00
06/15/2007,05:25,1540.25,1540.25,1540.25,1540.25,133,0,133.00
06/15/2007,05:26,1540.25,1540.25,1539.75,1540.00,72,213,285.00
06/15/2007,05:27,1540.00,1540.00,1539.75,1539.75,10,14,24.00
06/15/2007,05:28,1540.00,1540.25,1540.00,1540.25,16,1,17.00
06/15/2007,05:30,1540.25,1540.25,1540.00,1540.00,1,16,17.00
06/15/2007,05:31,1539.75,1540.00,1539.75,1539.75,1,2,3.00
06/15/2007,05:32,1539.75,1539.75,1539.75,1539.75,0,1,1.00
06/15/2007,05:33,1540.00,1540.25,1540.00,1540.25,173,0,173.00
06/15/2007,05:34,1540.25,1540.25,1540.25,1540.25,187,0,187.00
06/15/2007,05:35,1540.50,1540.50,1540.50,1540.50,31,0,31.00
06/15/2007,05:36,1540.50,1540.50,1540.25,1540.25,49,5,54.00
06/15/2007,05:37,1540.50,1540.50,1540.50,1540.50,99,0,99.00
06/15/2007,05:38,1540.50,1540.50,1539.75,1540.00,220,212,432.00
06/15/2007,05:39,1540.00,1540.25,1540.00,1540.00,150,26,176.00
06/15/2007,05:40,1540.00,1540.25,1539.75,1539.75,4,90,94.00
06/15/2007,05:41,1539.75,1540.00,1539.50,1539.75,44,3,47.00
06/15/2007,05:42,1539.75,1540.00,1539.75,1540.00,68,0,68.00
06/15/2007,05:43,1540.25,1540.25,1540.00,1540.00,2,64,66.00
06/15/2007,05:44,1539.75,1540.00,1539.75,1539.75,31,42,73.00
06/15/2007,05:45,1540.00,1540.25,1540.00,1540.00,251,1,252.00
06/15/2007,05:46,1540.25,1540.25,1540.00,1540.25,59,14,73.00
06/15/2007,05:47,1540.00,1540.00,1540.00,1540.00,0,1,1.00
06/15/2007,05:48,1540.00,1540.25,1540.00,1540.00,5,80,85.00
06/15/2007,05:49,1539.75,1540.00,1539.75,1540.00,26,120,146.00
06/15/2007,05:50,1539.75,1540.00,1539.75,1540.00,3,1,4.00
06/15/2007,05:51,1540.00,1540.00,1540.00,1540.00,88,0,88.00
06/15/2007,05:52,1540.00,1540.00,1540.00,1540.00,93,0,93.00
06/15/2007,05:53,1540.00,1540.00,1540.00,1540.00,68,0,68.00
06/15/2007,05:54,1540.00,1540.00,1539.75,1539.75,75,27,102.00
06/15/2007,05:55,1539.75,1539.75,1539.75,1539.75,0,18,18.00
06/15/2007,05:56,1539.75,1540.00,1539.75,1539.75,6,8,14.00
06/15/2007,05:57,1539.75,1539.75,1539.75,1539.75,0,2,2.00
06/15/2007,05:58,1540.00,1540.00,1540.00,1540.00,200,0,200.00
06/15/2007,05:59,1540.00,1540.25,1539.75,1539.75,66,224,290.00
06/15/2007,06:00,1539.75,1540.00,1539.75,1539.75,1,61,62.00
06/15/2007,06:01,1540.00,1540.25,1539.75,1540.00,380,116,496.00
06/15/2007,06:02,1540.00,1540.00,1540.00,1540.00,0,74,74.00
06/15/2007,06:03,1540.25,1540.25,1540.25,1540.25,95,0,95.00
06/15/2007,06:04,1540.25,1540.25,1540.00,1540.25,276,26,302.00
06/15/2007,06:05,1540.25,1540.75,1540.25,1540.75,217,0,217.00
06/15/2007,06:06,1540.75,1541.25,1540.75,1541.25,545,425,970.00
06/15/2007,06:07,1541.25,1541.50,1541.00,1541.00,304,113,417.00
06/15/2007,06:08,1541.00,1541.00,1540.50,1540.75,1,211,212.00
06/15/2007,06:09,1540.75,1540.75,1540.75,1540.75,18,0,18.00
06/15/2007,06:10,1540.50,1540.50,1540.50,1540.50,0,92,92.00
06/15/2007,06:11,1540.50,1540.75,1540.25,1540.25,80,456,536.00
06/15/2007,06:12,1540.50,1540.50,1540.25,1540.25,6,1,7.00
06/15/2007,06:13,1540.50,1540.50,1540.50,1540.50,72,0,72.00
06/15/2007,06:14,1540.50,1540.50,1540.50,1540.50,54,0,54.00
06/15/2007,06:15,1540.50,1540.50,1540.50,1540.50,168,0,168.00
06/15/2007,06:16,1540.25,1540.50,1540.25,1540.50,44,2,46.00
06/15/2007,06:17,1540.25,1540.50,1540.25,1540.25,45,41,86.00
06/15/2007,06:18,1540.50,1540.50,1540.25,1540.25,2,10,12.00
06/15/2007,06:19,1540.25,1540.50,1540.25,1540.25,5,113,118.00
06/15/2007,06:20,1540.25,1540.50,1540.25,1540.25,1,65,66.00
06/15/2007,06:21,1540.25,1540.50,1540.25,1540.50,21,3,24.00
06/15/2007,06:22,1540.25,1540.25,1540.25,1540.25,0,5,5.00
06/15/2007,06:23,1540.50,1540.75,1540.50,1540.75,209,0,209.00
06/15/2007,06:24,1540.75,1540.75,1540.75,1540.75,40,0,40.00
06/15/2007,06:25,1540.75,1540.75,1540.75,1540.75,1,0,1.00
06/15/2007,06:26,1540.75,1540.75,1540.50,1540.75,281,10,291.00
06/15/2007,06:27,1540.75,1540.75,1540.50,1540.75,29,5,34.00
06/15/2007,06:28,1540.75,1540.75,1540.75,1540.75,104,0,104.00
06/15/2007,06:29,1540.75,1541.00,1540.50,1540.75,148,73,221.00
06/15/2007,06:30,1540.50,1540.75,1540.50,1540.75,46,6,52.00
06/15/2007,06:31,1540.75,1540.75,1540.75,1540.75,165,0,165.00
06/15/2007,06:32,1541.00,1541.00,1540.75,1541.00,33,12,45.00
06/15/2007,06:33,1541.00,1541.25,1540.75,1541.00,792,143,935.00
06/15/2007,06:34,1541.00,1541.25,1541.00,1541.00,1,129,130.00
06/15/2007,06:35,1541.00,1541.75,1541.00,1541.00,818,246,1064.00
06/15/2007,06:36,1541.25,1541.50,1541.25,1541.50,21,0,21.00
06/15/2007,06:37,1541.50,1541.50,1541.25,1541.50,37,156,193.00
06/15/2007,06:38,1541.50,1541.75,1541.25,1541.50,158,33,191.00
06/15/2007,06:39,1541.50,1542.00,1541.50,1541.75,681,150,831.00
06/15/2007,06:40,1541.75,1542.00,1541.75,1541.75,43,106,149.00
06/15/2007,06:41,1541.75,1541.75,1541.50,1541.50,2,59,61.00
06/15/2007,06:42,1541.75,1541.75,1541.50,1541.50,16,48,64.00
06/15/2007,06:43,1541.50,1541.75,1541.25,1541.50,10,207,217.00
06/15/2007,06:44,1541.25,1541.50,1541.25,1541.25,3,36,39.00
06/15/2007,06:45,1541.50,1541.50,1541.25,1541.50,144,11,155.00
06/15/2007,06:46,1541.50,1541.50,1541.00,1541.00,6,261,267.00
06/15/2007,06:47,1541.00,1541.25,1540.75,1540.75,88,120,208.00
06/15/2007,06:48,1541.00,1541.00,1540.75,1541.00,179,161,340.00
06/15/2007,06:49,1541.00,1541.50,1541.00,1541.50,467,4,471.00
06/15/2007,06:50,1541.25,1541.50,1541.25,1541.50,83,44,127.00
06/15/2007,06:51,1541.50,1542.00,1541.00,1541.75,594,216,810.00
06/15/2007,06:52,1541.75,1541.75,1541.50,1541.50,17,96,113.00
06/15/2007,06:53,1541.75,1541.75,1541.25,1541.25,58,198,256.00
06/15/2007,06:54,1541.25,1541.25,1541.00,1541.00,0,130,130.00
06/15/2007,06:55,1541.25,1541.50,1541.25,1541.50,256,0,256.00
06/15/2007,06:56,1541.25,1541.25,1541.00,1541.00,25,213,238.00
06/15/2007,06:57,1541.25,1541.25,1541.00,1541.00,6,285,291.00
06/15/2007,06:58,1540.75,1541.25,1540.75,1541.25,617,12,629.00
06/15/2007,06:59,1541.25,1541.25,1541.00,1541.25,114,32,146.00
06/15/2007,07:00,1541.25,1541.25,1541.25,1541.25,5,0,5.00
06/15/2007,07:01,1541.50,1541.50,1541.00,1541.00,33,144,177.00
06/15/2007,07:02,1541.00,1541.25,1541.00,1541.00,7,13,20.00
06/15/2007,07:03,1541.00,1541.00,1540.75,1541.00,277,236,513.00
06/15/2007,07:04,1541.00,1541.00,1541.00,1541.00,76,0,76.00
06/15/2007,07:05,1541.25,1541.25,1541.00,1541.25,5,59,64.00
06/15/2007,07:06,1541.25,1541.25,1541.00,1541.00,1,282,283.00
06/15/2007,07:07,1541.00,1541.00,1541.00,1541.00,0,34,34.00
06/15/2007,07:08,1541.25,1541.25,1541.00,1541.00,246,22,268.00
06/15/2007,07:09,1541.00,1541.25,1541.00,1541.00,160,646,806.00
06/15/2007,07:10,1541.00,1541.00,1540.75,1541.00,7,79,86.00
06/15/2007,07:11,1540.75,1541.00,1540.75,1541.00,166,2,168.00
06/15/2007,07:12,1541.00,1541.25,1540.50,1541.00,230,893,1123.00
06/15/2007,07:13,1541.00,1541.00,1540.75,1540.75,334,44,378.00
06/15/2007,07:14,1540.75,1541.00,1540.50,1540.75,34,95,129.00
06/15/2007,07:15,1541.00,1541.00,1540.50,1540.50,23,424,447.00
06/15/2007,07:16,1540.50,1541.00,1540.50,1540.75,90,60,150.00
06/15/2007,07:17,1540.75,1540.75,1540.25,1540.25,2,300,302.00
06/15/2007,07:18,1540.50,1540.50,1540.00,1540.00,6,592,598.00
06/15/2007,07:19,1540.00,1540.50,1540.00,1540.50,413,119,532.00
06/15/2007,07:20,1540.50,1540.50,1540.25,1540.50,174,17,191.00
06/15/2007,07:21,1540.50,1540.75,1540.25,1540.50,150,373,523.00
06/15/2007,07:22,1540.50,1540.50,1540.50,1540.50,256,0,256.00
06/15/2007,07:23,1540.75,1540.75,1540.50,1540.75,285,38,323.00
06/15/2007,07:24,1540.75,1541.00,1540.50,1541.00,450,89,539.00
06/15/2007,07:25,1540.75,1541.00,1540.75,1541.00,348,94,442.00
06/15/2007,07:26,1541.00,1541.25,1540.50,1540.75,313,532,845.00
06/15/2007,07:27,1540.75,1541.00,1540.50,1540.75,345,342,687.00
06/15/2007,07:28,1540.75,1541.00,1540.75,1540.75,5,201,206.00
06/15/2007,07:29,1540.75,1541.00,1540.50,1540.75,378,292,670.00
06/15/2007,07:30,1541.00,1544.00,1540.50,1543.75,3040,748,3788.00
06/15/2007,07:31,1544.00,1548.25,1543.00,1546.75,14238,8076,22314.00
06/15/2007,07:32,1547.00,1548.00,1546.75,1547.25,6466,3991,10457.00
06/15/2007,07:33,1547.00,1549.50,1547.00,1549.25,7148,3536,10684.00
06/15/2007,07:34,1549.25,1550.25,1548.25,1548.50,4614,4057,8671.00
06/15/2007,07:35,1548.50,1548.50,1547.50,1547.50,776,3551,4327.00
06/15/2007,07:36,1547.50,1548.00,1547.25,1547.50,1539,3298,4837.00
06/15/2007,07:37,1547.75,1548.50,1547.50,1548.00,2204,2081,4285.00
06/15/2007,07:38,1548.00,1548.75,1547.75,1547.75,1289,1039,2328.00
06/15/2007,07:39,1547.75,1548.50,1547.75,1548.00,1347,741,2088.00
06/15/2007,07:40,1548.00,1548.25,1547.50,1548.00,458,603,1061.00
06/15/2007,07:41,1547.75,1548.00,1547.50,1548.00,627,525,1152.00
06/15/2007,07:42,1547.75,1547.75,1547.25,1547.50,442,919,1361.00
06/15/2007,07:43,1547.50,1548.25,1547.50,1548.25,1158,306,1464.00
06/15/2007,07:44,1548.25,1549.00,1548.25,1549.00,2006,338,2344.00
06/15/2007,07:45,1549.00,1549.00,1548.25,1548.25,1030,1114,2144.00
06/15/2007,07:46,1548.00,1548.50,1547.75,1548.00,825,783,1608.00
06/15/2007,07:47,1548.25,1548.50,1547.50,1547.75,421,1103,1524.00
06/15/2007,07:48,1547.75,1548.00,1547.25,1547.50,232,610,842.00
06/15/2007,07:49,1547.25,1547.75,1547.25,1547.50,999,381,1380.00
06/15/2007,07:50,1547.25,1548.00,1547.00,1547.50,1151,1083,2234.00
06/15/2007,07:51,1547.75,1547.75,1547.25,1547.75,890,408,1298.00
06/15/2007,07:52,1547.75,1548.75,1547.50,1548.25,3029,418,3447.00
06/15/2007,07:53,1548.25,1548.50,1547.75,1547.75,427,2054,2481.00
06/15/2007,07:54,1548.00,1548.25,1547.75,1548.00,397,275,672.00
06/15/2007,07:55,1548.00,1548.75,1548.00,1548.75,812,296,1108.00
06/15/2007,07:56,1548.50,1548.75,1548.25,1548.50,546,811,1357.00
06/15/2007,07:57,1548.75,1549.00,1548.50,1549.00,1635,197,1832.00
06/15/2007,07:58,1548.75,1549.00,1548.50,1548.75,846,602,1448.00
06/15/2007,07:59,1548.75,1548.75,1548.50,1548.75,77,1494,1571.00
06/15/2007,08:00,1548.75,1549.25,1548.50,1548.75,2063,754,2817.00
06/15/2007,08:01,1548.75,1549.50,1548.75,1549.00,1389,793,2182.00
06/15/2007,08:02,1549.00,1549.50,1548.75,1549.50,1205,470,1675.00
06/15/2007,08:03,1549.50,1549.75,1549.25,1549.25,757,539,1296.00
06/15/2007,08:04,1549.25,1549.75,1549.00,1549.25,326,926,1252.00
06/15/2007,08:05,1549.25,1549.50,1549.00,1549.25,207,254,461.00
06/15/2007,08:06,1549.25,1549.75,1549.25,1549.50,1266,595,1861.00
06/15/2007,08:07,1549.50,1549.75,1549.25,1549.50,124,322,446.00
06/15/2007,08:08,1549.25,1549.50,1548.75,1548.75,234,1561,1795.00
06/15/2007,08:09,1548.75,1549.00,1548.50,1548.50,159,617,776.00
06/15/2007,08:10,1548.50,1549.25,1548.50,1549.00,1098,445,1543.00
06/15/2007,08:11,1549.00,1549.25,1548.75,1549.00,579,804,1383.00
06/15/2007,08:12,1549.00,1549.25,1548.75,1549.25,683,302,985.00
06/15/2007,08:13,1549.25,1549.25,1549.00,1549.00,505,54,559.00
06/15/2007,08:14,1549.25,1549.25,1548.75,1548.75,78,266,344.00
06/15/2007,08:15,1549.00,1549.25,1548.75,1549.00,396,135,531.00
06/15/2007,08:16,1549.00,1549.25,1548.50,1549.00,908,788,1696.00
06/15/2007,08:17,1549.25,1549.25,1548.75,1549.25,156,142,298.00
06/15/2007,08:18,1549.00,1549.25,1549.00,1549.00,49,216,265.00
06/15/2007,08:19,1549.25,1549.50,1549.00,1549.25,427,48,475.00
06/15/2007,08:20,1549.25,1549.50,1549.00,1549.00,553,461,1014.00
06/15/2007,08:21,1549.25,1549.25,1548.50,1548.75,336,1241,1577.00
06/15/2007,08:22,1548.75,1549.00,1548.50,1548.75,424,227,651.00
06/15/2007,08:23,1548.75,1549.00,1548.25,1548.50,153,1197,1350.00
06/15/2007,08:24,1548.50,1548.50,1548.25,1548.25,305,21,326.00
06/15/2007,08:25,1548.25,1548.75,1548.25,1548.75,417,69,486.00
06/15/2007,08:26,1548.50,1549.00,1548.50,1548.75,443,184,627.00
06/15/2007,08:27,1548.75,1549.00,1548.50,1549.00,307,143,450.00
06/15/2007,08:28,1549.00,1549.25,1548.75,1549.00,834,296,1130.00
06/15/2007,08:29,1549.25,1549.75,1549.00,1549.75,2119,1087,3206.00
06/15/2007,08:30,1549.75,1550.00,1549.25,1549.50,4071,3225,7296.00
06/15/2007,08:31,1549.75,1550.25,1549.25,1550.00,8999,6885,15884.00
06/15/2007,08:32,1550.00,1551.00,1549.75,1550.50,7779,6707,14486.00
06/15/2007,08:33,1550.50,1550.75,1549.75,1550.25,4014,7893,11907.00
06/15/2007,08:34,1550.25,1550.50,1549.75,1550.00,4059,4117,8176.00
06/15/2007,08:35,1550.00,1551.00,1550.00,1550.75,3472,2469,5941.00
06/15/2007,08:36,1550.75,1551.50,1550.25,1551.25,7204,3616,10820.00
06/15/2007,08:37,1551.25,1551.50,1550.50,1550.50,2385,3517,5902.00
06/15/2007,08:38,1550.75,1551.50,1550.50,1551.25,3476,1705,5181.00
06/15/2007,08:39,1551.25,1551.50,1551.00,1551.25,2986,2207,5193.00
06/15/2007,08:40,1551.25,1551.50,1550.75,1550.75,4641,5581,10222.00
06/15/2007,08:41,1551.00,1551.00,1549.75,1550.25,3558,8648,12206.00
06/15/2007,08:42,1550.25,1550.25,1549.50,1549.50,3907,6421,10328.00
06/15/2007,08:43,1549.50,1549.75,1548.75,1549.00,3606,11664,15270.00
06/15/2007,08:44,1548.75,1550.00,1548.75,1549.50,5497,3193,8690.00
06/15/2007,08:45,1549.75,1550.50,1549.25,1550.00,4932,1426,6358.00
06/15/2007,08:46,1550.25,1550.50,1549.75,1550.00,2209,3437,5646.00
06/15/2007,08:47,1549.75,1550.00,1549.50,1549.50,1290,2600,3890.00
06/15/2007,08:48,1549.25,1550.00,1549.25,1549.75,2134,938,3072.00
06/15/2007,08:49,1549.75,1550.00,1549.25,1550.00,2998,1007,4005.00
06/15/2007,08:50,1550.00,1550.25,1549.50,1550.25,2592,1686,4278.00
06/15/2007,08:51,1550.25,1550.25,1549.25,1549.50,629,2528,3157.00
06/15/2007,08:52,1549.50,1550.25,1549.25,1549.75,3300,2226,5526.00
06/15/2007,08:53,1549.75,1550.00,1549.50,1549.75,935,1123,2058.00
06/15/2007,08:54,1549.50,1549.75,1549.25,1549.50,1875,1749,3624.00
06/15/2007,08:55,1549.75,1549.75,1549.25,1549.50,596,1383,1979.00
06/15/2007,08:56,1549.50,1549.75,1549.25,1549.50,2508,976,3484.00
06/15/2007,08:57,1549.75,1549.75,1549.00,1549.25,753,2801,3554.00
06/15/2007,08:58,1549.00,1550.00,1549.00,1549.75,1923,809,2732.00
06/15/2007,08:59,1549.75,1550.00,1549.50,1549.50,548,1325,1873.00
06/15/2007,09:00,1549.50,1550.00,1549.25,1549.75,1130,1483,2613.00
06/15/2007,09:01,1549.75,1550.00,1548.50,1549.00,4162,6365,10527.00
06/15/2007,09:02,1548.75,1549.25,1548.50,1549.00,2143,3803,5946.00
06/15/2007,09:03,1549.00,1550.25,1549.00,1550.25,5478,1085,6563.00
06/15/2007,09:04,1550.25,1550.25,1549.50,1550.25,2149,2362,4511.00
06/15/2007,09:05,1550.25,1550.75,1549.75,1550.50,2076,1998,4074.00
06/15/2007,09:06,1550.25,1550.50,1549.25,1549.25,549,3126,3675.00
06/15/2007,09:07,1549.50,1550.00,1549.25,1549.75,1118,699,1817.00
06/15/2007,09:08,1549.75,1550.00,1549.00,1549.25,2412,3537,5949.00
06/15/2007,09:09,1549.25,1549.50,1548.75,1549.25,2025,4751,6776.00
06/15/2007,09:10,1549.25,1549.75,1549.00,1549.75,2211,1173,3384.00
06/15/2007,09:11,1549.75,1550.00,1549.25,1549.50,1559,2895,4454.00
06/15/2007,09:12,1549.50,1549.75,1549.25,1549.50,72,1616,1688.00
06/15/2007,09:13,1549.50,1550.00,1549.25,1550.00,1389,1089,2478.00
06/15/2007,09:14,1549.75,1550.50,1549.50,1550.50,3216,1517,4733.00
06/15/2007,09:15,1550.50,1550.50,1550.00,1550.25,1127,1600,2727.00
06/15/2007,09:16,1550.25,1550.50,1550.00,1550.00,3736,825,4561.00
06/15/2007,09:17,1550.00,1550.25,1549.50,1549.75,816,2593,3409.00
06/15/2007,09:18,1549.50,1550.00,1549.25,1549.50,838,1784,2622.00
06/15/2007,09:19,1549.75,1550.25,1549.50,1550.00,1989,438,2427.00
06/15/2007,09:20,1550.00,1550.50,1549.75,1550.00,1568,1775,3343.00
06/15/2007,09:21,1550.00,1551.00,1550.00,1550.50,3531,1760,5291.00
06/15/2007,09:22,1550.50,1551.00,1550.25,1550.75,1861,168,2029.00
06/15/2007,09:23,1550.75,1551.25,1550.50,1550.50,3483,2856,6339.00
06/15/2007,09:24,1550.50,1550.75,1550.00,1550.25,2008,2296,4304.00
06/15/2007,09:25,1550.25,1550.75,1550.25,1550.50,1240,530,1770.00
06/15/2007,09:26,1550.50,1551.00,1550.50,1550.75,636,1127,1763.00
06/15/2007,09:27,1550.75,1551.00,1550.25,1550.50,692,738,1430.00
06/15/2007,09:28,1550.50,1550.75,1550.00,1550.25,2781,2209,4990.00
06/15/2007,09:29,1550.50,1550.50,1550.00,1550.25,413,853,1266.00
06/15/2007,09:30,1550.25,1550.75,1550.25,1550.50,977,522,1499.00
06/15/2007,09:31,1550.75,1551.50,1550.50,1551.00,4209,1751,5960.00
06/15/2007,09:32,1550.75,1551.75,1550.75,1551.50,5798,1337,7135.00
06/15/2007,09:33,1551.25,1552.75,1551.25,1551.50,11940,6268,18208.00
06/15/2007,09:34,1551.50,1552.25,1551.50,1551.75,1946,1957,3903.00
06/15/2007,09:35,1551.75,1552.00,1551.50,1552.00,1197,589,1786.00
06/15/2007,09:36,1551.75,1552.25,1551.00,1551.25,1176,2898,4074.00
06/15/2007,09:37,1551.25,1552.25,1551.00,1551.75,3455,1172,4627.00
06/15/2007,09:38,1552.00,1552.50,1551.75,1552.00,2050,692,2742.00
06/15/2007,09:39,1552.25,1553.50,1552.00,1553.25,8985,4234,13219.00
06/15/2007,09:40,1553.25,1553.50,1552.50,1553.00,3606,5739,9345.00
06/15/2007,09:41,1552.75,1553.00,1552.25,1552.25,665,2054,2719.00
06/15/2007,09:42,1552.25,1552.75,1552.25,1552.50,2961,1150,4111.00
06/15/2007,09:43,1552.50,1552.50,1552.25,1552.25,438,1822,2260.00
06/15/2007,09:44,1552.25,1553.00,1552.00,1552.75,1774,1335,3109.00
06/15/2007,09:45,1552.75,1553.00,1552.25,1552.75,2226,886,3112.00
06/15/2007,09:46,1552.75,1554.00,1552.75,1553.75,5338,682,6020.00
06/15/2007,09:47,1553.75,1554.00,1553.25,1553.50,5609,4077,9686.00
06/15/2007,09:48,1553.50,1554.00,1553.25,1553.75,3554,2931,6485.00
06/15/2007,09:49,1553.50,1553.75,1553.25,1553.25,676,1211,1887.00
06/15/2007,09:50,1553.25,1553.50,1552.75,1552.75,545,4011,4556.00
06/15/2007,09:51,1552.75,1553.25,1552.75,1553.25,3351,1753,5104.00
06/15/2007,09:52,1553.25,1553.25,1552.75,1553.00,1665,917,2582.00
06/15/2007,09:53,1553.00,1553.25,1552.75,1553.00,675,923,1598.00
06/15/2007,09:54,1553.00,1553.25,1552.50,1552.50,2165,2158,4323.00
06/15/2007,09:55,1552.50,1553.00,1552.50,1553.00,2174,1478,3652.00
06/15/2007,09:56,1553.00,1553.00,1552.50,1552.50,200,803,1003.00
06/15/2007,09:57,1552.75,1553.50,1552.50,1553.50,4436,2920,7356.00
06/15/2007,09:58,1553.50,1553.50,1552.50,1552.50,780,2100,2880.00
06/15/2007,09:59,1552.75,1553.00,1552.50,1552.50,362,616,978.00
06/15/2007,10:00,1552.75,1552.75,1552.50,1552.50,130,2347,2477.00
06/15/2007,10:01,1552.50,1553.00,1552.50,1552.75,889,1266,2155.00
06/15/2007,10:02,1552.75,1553.25,1552.50,1553.00,1688,649,2337.00
06/15/2007,10:03,1553.00,1553.00,1552.75,1552.75,1118,521,1639.00
06/15/2007,10:04,1553.00,1553.00,1552.50,1553.00,671,1401,2072.00
06/15/2007,10:05,1553.00,1553.25,1552.75,1552.75,1050,850,1900.00
06/15/2007,10:06,1552.75,1553.00,1552.50,1552.75,226,457,683.00
06/15/2007,10:07,1552.50,1552.75,1552.25,1552.50,1214,1895,3109.00
06/15/2007,10:08,1552.50,1552.75,1552.25,1552.25,679,838,1517.00
06/15/2007,10:09,1552.50,1552.50,1552.00,1552.25,1700,1608,3308.00
06/15/2007,10:10,1552.25,1552.50,1552.00,1552.25,529,827,1356.00
06/15/2007,10:11,1552.00,1552.25,1551.50,1552.00,538,2940,3478.00
06/15/2007,10:12,1551.75,1552.00,1551.75,1551.75,180,4278,4458.00
06/15/2007,10:13,1551.75,1551.75,1551.25,1551.75,1303,1956,3259.00
06/15/2007,10:14,1551.75,1552.00,1551.50,1551.75,1253,315,1568.00
06/15/2007,10:15,1551.75,1552.00,1551.50,1551.75,713,1123,1836.00
06/15/2007,10:16,1552.00,1552.25,1551.75,1552.00,1329,55,1384.00
06/15/2007,10:17,1552.00,1552.25,1551.75,1551.75,569,1037,1606.00
06/15/2007,10:18,1552.00,1552.25,1551.75,1552.00,1080,121,1201.00
06/15/2007,10:19,1551.75,1552.00,1551.50,1551.75,693,893,1586.00
06/15/2007,10:20,1551.50,1551.75,1551.25,1551.50,796,1250,2046.00
06/15/2007,10:21,1551.50,1551.75,1551.25,1551.50,677,310,987.00
06/15/2007,10:22,1551.75,1551.75,1551.25,1551.75,631,847,1478.00
06/15/2007,10:23,1551.75,1551.75,1551.25,1551.50,1269,1560,2829.00
06/15/2007,10:24,1551.50,1551.75,1551.25,1551.50,1528,802,2330.00
06/15/2007,10:25,1551.50,1551.75,1551.00,1551.25,528,2595,3123.00
06/15/2007,10:26,1551.25,1551.50,1550.50,1550.75,1758,7208,8966.00
06/15/2007,10:27,1550.75,1550.75,1550.50,1550.75,420,493,913.00
06/15/2007,10:28,1550.75,1550.75,1550.00,1550.25,989,3259,4248.00
06/15/2007,10:29,1550.25,1550.50,1550.00,1550.50,2195,1707,3902.00
06/15/2007,10:30,1550.50,1550.50,1549.75,1550.00,2093,4336,6429.00
06/15/2007,10:31,1550.00,1550.25,1549.75,1550.25,2042,1432,3474.00
06/15/2007,10:32,1550.25,1550.25,1549.25,1549.25,3198,7301,10499.00
06/15/2007,10:33,1549.25,1549.75,1549.25,1549.50,2002,314,2316.00
06/15/2007,10:34,1549.50,1549.75,1549.25,1549.75,1036,925,1961.00
06/15/2007,10:35,1549.50,1550.25,1549.50,1549.75,2331,1426,3757.00
06/15/2007,10:36,1550.00,1550.25,1549.50,1550.25,1181,885,2066.00
06/15/2007,10:37,1550.25,1550.25,1549.75,1549.75,776,814,1590.00
06/15/2007,10:38,1550.00,1550.25,1549.75,1550.25,2172,428,2600.00
06/15/2007,10:39,1550.00,1550.00,1549.50,1549.50,92,1175,1267.00
06/15/2007,10:40,1549.50,1550.25,1549.50,1550.00,1789,290,2079.00
06/15/2007,10:41,1550.00,1550.00,1549.50,1550.00,338,1044,1382.00
06/15/2007,10:42,1549.75,1550.25,1549.75,1550.00,2028,1460,3488.00
06/15/2007,10:43,1550.00,1550.25,1549.75,1550.00,523,302,825.00
06/15/2007,10:44,1549.75,1550.25,1549.75,1550.00,610,55,665.00
06/15/2007,10:45,1550.00,1550.25,1549.75,1549.75,1291,477,1768.00
06/15/2007,10:46,1550.00,1550.00,1549.75,1549.75,99,849,948.00
06/15/2007,10:47,1549.75,1550.00,1549.50,1549.75,579,919,1498.00
06/15/2007,10:48,1549.75,1550.50,1549.50,1550.50,2269,587,2856.00
06/15/2007,10:49,1550.50,1551.25,1550.25,1551.00,3239,2846,6085.00
06/15/2007,10:50,1551.25,1551.75,1551.00,1551.50,2732,1188,3920.00
06/15/2007,10:51,1551.50,1551.75,1551.25,1551.75,816,639,1455.00
06/15/2007,10:52,1551.75,1551.75,1551.25,1551.50,1471,392,1863.00
06/15/2007,10:53,1551.50,1551.75,1551.25,1551.25,505,1794,2299.00
06/15/2007,10:54,1551.25,1551.25,1550.50,1550.75,273,1937,2210.00
06/15/2007,10:55,1550.50,1551.00,1550.50,1550.50,706,1033,1739.00
06/15/2007,10:56,1550.50,1550.75,1550.25,1550.50,304,1252,1556.00
06/15/2007,10:57,1550.25,1550.50,1549.75,1549.75,181,2621,2802.00
06/15/2007,10:58,1549.75,1550.25,1549.75,1550.00,943,525,1468.00
06/15/2007,10:59,1550.00,1550.25,1549.75,1550.00,92,148,240.00
06/15/2007,11:00,1550.00,1550.25,1549.75,1550.25,709,372,1081.00
06/15/2007,11:01,1550.25,1550.50,1550.00,1550.00,1112,1880,2992.00
06/15/2007,11:02,1550.25,1550.50,1550.00,1550.25,1105,615,1720.00
06/15/2007,11:03,1550.25,1550.50,1549.75,1550.00,93,736,829.00
06/15/2007,11:04,1550.00,1550.00,1549.75,1549.75,170,207,377.00
06/15/2007,11:05,1550.00,1550.50,1549.50,1550.25,1886,902,2788.00
06/15/2007,11:06,1550.25,1550.50,1550.00,1550.25,523,257,780.00
06/15/2007,11:07,1550.00,1550.75,1550.00,1550.50,816,145,961.00
06/15/2007,11:08,1550.50,1551.00,1550.50,1550.75,754,738,1492.00
06/15/2007,11:09,1551.00,1551.00,1550.50,1550.75,714,514,1228.00
06/15/2007,11:10,1551.00,1551.25,1550.75,1551.00,567,282,849.00
06/15/2007,11:11,1551.00,1551.00,1550.00,1550.25,241,1110,1351.00
06/15/2007,11:12,1550.00,1550.25,1549.50,1549.75,822,1624,2446.00
06/15/2007,11:13,1549.75,1550.25,1549.75,1550.00,414,201,615.00
06/15/2007,11:14,1550.00,1550.25,1550.00,1550.00,511,422,933.00
06/15/2007,11:15,1550.00,1550.25,1549.75,1550.00,230,559,789.00
06/15/2007,11:16,1550.00,1550.25,1550.00,1550.00,4,366,370.00
06/15/2007,11:17,1550.25,1550.25,1549.75,1550.00,362,771,1133.00
06/15/2007,11:18,1549.75,1550.25,1549.75,1550.00,318,653,971.00
06/15/2007,11:19,1550.25,1550.25,1550.00,1550.00,297,897,1194.00
06/15/2007,11:20,1550.00,1550.00,1549.75,1550.00,57,296,353.00
06/15/2007,11:21,1549.75,1550.00,1549.50,1549.75,374,779,1153.00
06/15/2007,11:22,1549.75,1550.00,1549.50,1549.75,807,908,1715.00
06/15/2007,11:23,1549.50,1550.00,1549.50,1549.75,687,452,1139.00
06/15/2007,11:24,1549.75,1550.00,1549.50,1550.00,303,310,613.00
06/15/2007,11:25,1550.00,1550.25,1549.75,1550.00,302,810,1112.00
06/15/2007,11:26,1550.25,1550.25,1549.75,1550.00,440,722,1162.00
06/15/2007,11:27,1550.00,1550.00,1549.75,1550.00,410,34,444.00
06/15/2007,11:28,1550.00,1550.00,1549.50,1549.50,1019,986,2005.00
06/15/2007,11:29,1549.75,1549.75,1549.25,1549.25,369,2208,2577.00
06/15/2007,11:30,1549.25,1549.50,1548.50,1548.75,1746,5284,7030.00
06/15/2007,11:31,1548.75,1549.25,1548.50,1549.00,1662,1464,3126.00
06/15/2007,11:32,1549.00,1549.25,1548.75,1548.75,597,1218,1815.00
06/15/2007,11:33,1549.00,1549.50,1548.75,1549.25,902,981,1883.00
06/15/2007,11:34,1549.25,1549.75,1549.00,1549.50,1104,1237,2341.00
06/15/2007,11:35,1549.50,1549.50,1549.25,1549.50,181,108,289.00
06/15/2007,11:36,1549.50,1549.50,1549.00,1549.25,56,462,518.00
06/15/2007,11:37,1549.25,1549.50,1549.00,1549.50,792,52,844.00
06/15/2007,11:38,1549.50,1549.75,1549.25,1549.75,581,117,698.00
06/15/2007,11:39,1549.50,1549.75,1549.25,1549.50,132,533,665.00
06/15/2007,11:40,1549.50,1549.75,1549.25,1549.50,422,33,455.00
06/15/2007,11:41,1549.75,1549.75,1549.25,1549.50,50,363,413.00
06/15/2007,11:42,1549.75,1549.75,1549.50,1549.75,1440,87,1527.00
06/15/2007,11:43,1549.75,1549.75,1549.50,1549.50,327,536,863.00
06/15/2007,11:44,1549.50,1549.50,1549.25,1549.50,530,34,564.00
06/15/2007,11:45,1549.50,1549.75,1549.50,1549.75,342,33,375.00
06/15/2007,11:46,1549.75,1550.00,1549.50,1549.75,716,356,1072.00
06/15/2007,11:47,1549.75,1550.00,1549.50,1550.00,540,327,867.00
06/15/2007,11:48,1549.75,1550.00,1549.50,1549.75,826,1019,1845.00
06/15/2007,11:49,1549.75,1549.75,1549.50,1549.50,55,146,201.00
06/15/2007,11:50,1549.50,1549.50,1549.25,1549.50,162,1145,1307.00
06/15/2007,11:51,1549.25,1549.50,1549.00,1549.25,49,1334,1383.00
06/15/2007,11:52,1549.00,1549.25,1549.00,1549.00,93,118,211.00
06/15/2007,11:53,1549.00,1549.25,1548.50,1548.75,1361,1632,2993.00
06/15/2007,11:54,1548.75,1549.00,1547.75,1548.25,2217,6940,9157.00
06/15/2007,11:55,1548.25,1548.50,1548.00,1548.50,1361,53,1414.00
06/15/2007,11:56,1548.50,1548.75,1548.25,1548.50,261,570,831.00
06/15/2007,11:57,1548.75,1549.25,1548.50,1548.75,1709,350,2059.00
06/15/2007,11:58,1549.00,1549.25,1548.75,1549.00,854,50,904.00
06/15/2007,11:59,1549.00,1549.50,1548.75,1549.00,1136,566,1702.00
06/15/2007,12:00,1549.00,1549.25,1548.50,1548.75,502,854,1356.00
06/15/2007,12:01,1548.75,1549.25,1548.75,1549.00,481,456,937.00
06/15/2007,12:02,1548.75,1548.75,1548.00,1548.00,555,2817,3372.00
06/15/2007,12:03,1548.00,1548.50,1547.75,1548.00,576,1448,2024.00
06/15/2007,12:04,1548.00,1548.00,1547.25,1547.50,1238,4204,5442.00
06/15/2007,12:05,1547.50,1547.75,1547.25,1547.50,795,1856,2651.00
06/15/2007,12:06,1547.50,1548.00,1547.25,1548.00,907,1440,2347.00
06/15/2007,12:07,1548.00,1548.50,1547.75,1548.25,998,1194,2192.00
06/15/2007,12:08,1548.25,1548.25,1547.75,1548.00,1101,1071,2172.00
06/15/2007,12:09,1548.00,1548.25,1547.50,1547.50,653,2461,3114.00
06/15/2007,12:10,1547.75,1547.75,1546.75,1547.00,2514,6127,8641.00
06/15/2007,12:11,1547.00,1547.75,1547.00,1547.50,2539,1424,3963.00
06/15/2007,12:12,1547.50,1547.75,1547.25,1547.75,2528,730,3258.00
06/15/2007,12:13,1547.75,1547.75,1547.25,1547.50,728,915,1643.00
06/15/2007,12:14,1547.25,1547.75,1547.25,1547.75,999,7,1006.00
06/15/2007,12:15,1547.75,1548.00,1547.50,1547.75,446,702,1148.00
06/15/2007,12:16,1547.75,1548.00,1547.50,1547.75,689,1111,1800.00
06/15/2007,12:17,1547.50,1547.75,1547.25,1547.25,979,1392,2371.00
06/15/2007,12:18,1547.25,1547.75,1547.25,1547.75,1477,29,1506.00
06/15/2007,12:19,1547.75,1547.75,1547.50,1547.75,42,67,109.00
06/15/2007,12:20,1547.75,1547.75,1547.25,1547.50,739,1098,1837.00
06/15/2007,12:21,1547.50,1547.75,1547.25,1547.50,1086,562,1648.00
06/15/2007,12:22,1547.50,1548.25,1547.25,1548.00,1058,409,1467.00
06/15/2007,12:23,1548.00,1548.50,1548.00,1548.50,2087,1197,3284.00
06/15/2007,12:24,1548.50,1548.50,1548.00,1548.50,1577,334,1911.00
06/15/2007,12:25,1548.50,1548.50,1548.25,1548.50,442,31,473.00
06/15/2007,12:26,1548.25,1549.00,1548.25,1548.75,1956,130,2086.00
06/15/2007,12:27,1548.75,1549.00,1548.25,1548.75,3532,3511,7043.00
06/15/2007,12:28,1548.75,1548.75,1548.50,1548.50,725,38,763.00
06/15/2007,12:29,1548.50,1548.75,1548.25,1548.50,478,628,1106.00
06/15/2007,12:30,1548.50,1548.75,1548.25,1548.50,725,766,1491.00
06/15/2007,12:31,1548.50,1548.50,1548.25,1548.50,141,332,473.00
06/15/2007,12:32,1548.50,1549.00,1548.25,1548.50,871,1390,2261.00
06/15/2007,12:33,1548.50,1548.75,1548.00,1548.25,775,1078,1853.00
06/15/2007,12:34,1548.25,1548.25,1548.00,1548.25,293,54,347.00
06/15/2007,12:35,1548.00,1548.50,1547.75,1548.00,1352,1619,2971.00
06/15/2007,12:36,1548.00,1548.50,1548.00,1548.00,391,122,513.00
06/15/2007,12:37,1548.00,1548.25,1547.75,1548.00,656,1345,2001.00
06/15/2007,12:38,1548.00,1548.25,1547.75,1548.00,345,538,883.00
06/15/2007,12:39,1548.00,1548.25,1548.00,1548.25,1185,174,1359.00
06/15/2007,12:40,1548.25,1548.50,1548.25,1548.25,287,342,629.00
06/15/2007,12:41,1548.25,1548.50,1548.25,1548.25,152,115,267.00
06/15/2007,12:42,1548.50,1548.50,1548.00,1548.50,332,274,606.00
06/15/2007,12:43,1548.25,1548.50,1548.25,1548.25,62,139,201.00
06/15/2007,12:44,1548.25,1548.50,1548.25,1548.50,2,84,86.00
06/15/2007,12:45,1548.25,1548.50,1548.25,1548.50,22,354,376.00
06/15/2007,12:46,1548.50,1549.50,1548.50,1549.25,3511,1057,4568.00
06/15/2007,12:47,1549.25,1549.50,1549.00,1549.25,2062,789,2851.00
06/15/2007,12:48,1549.25,1549.25,1548.75,1549.00,400,759,1159.00
06/15/2007,12:49,1548.75,1549.25,1548.75,1549.00,428,1039,1467.00
06/15/2007,12:50,1549.00,1549.25,1549.00,1549.00,18,126,144.00
06/15/2007,12:51,1549.25,1549.25,1549.00,1549.25,227,93,320.00
06/15/2007,12:52,1549.25,1549.25,1549.00,1549.25,1131,24,1155.00
06/15/2007,12:53,1549.25,1549.25,1549.00,1549.25,713,16,729.00
06/15/2007,12:54,1549.25,1550.00,1549.00,1550.00,5443,887,6330.00
06/15/2007,12:55,1550.00,1550.00,1549.25,1549.25,1042,1608,2650.00
06/15/2007,12:56,1549.50,1550.00,1549.25,1550.00,1250,45,1295.00
06/15/2007,12:57,1549.75,1550.00,1549.50,1549.75,162,236,398.00
06/15/2007,12:58,1549.75,1549.75,1549.25,1549.50,171,1434,1605.00
06/15/2007,12:59,1549.50,1549.75,1549.25,1549.50,413,300,713.00
06/15/2007,13:00,1549.25,1549.75,1549.25,1549.50,736,522,1258.00
06/15/2007,13:01,1549.50,1549.50,1549.25,1549.25,54,44,98.00
06/15/2007,13:02,1549.25,1549.75,1549.25,1549.75,485,130,615.00
06/15/2007,13:03,1549.50,1549.75,1549.00,1549.00,430,691,1121.00
06/15/2007,13:04,1549.25,1549.25,1549.00,1549.25,38,82,120.00
06/15/2007,13:05,1549.25,1549.25,1548.75,1548.75,47,1593,1640.00
06/15/2007,13:06,1549.00,1549.25,1548.50,1548.75,640,2027,2667.00
06/15/2007,13:07,1548.50,1549.00,1548.50,1548.75,246,301,547.00
06/15/2007,13:08,1549.00,1549.00,1548.50,1548.50,724,348,1072.00
06/15/2007,13:09,1548.75,1548.75,1547.50,1547.50,325,3799,4124.00
06/15/2007,13:10,1547.75,1547.75,1547.00,1547.25,1148,2574,3722.00
06/15/2007,13:11,1547.25,1547.50,1546.50,1547.00,1648,4318,5966.00
06/15/2007,13:12,1546.75,1547.25,1546.50,1547.00,1136,1566,2702.00
06/15/2007,13:13,1547.00,1547.25,1547.00,1547.00,1009,1988,2997.00
06/15/2007,13:14,1547.00,1548.25,1546.75,1548.00,3475,493,3968.00
06/15/2007,13:15,1548.25,1548.25,1547.75,1548.00,72,1464,1536.00
06/15/2007,13:16,1548.00,1548.00,1547.50,1547.75,90,900,990.00
06/15/2007,13:17,1547.75,1547.75,1547.25,1547.75,748,819,1567.00
06/15/2007,13:18,1547.75,1548.00,1547.50,1548.00,213,147,360.00
06/15/2007,13:19,1548.00,1548.00,1547.50,1547.75,207,411,618.00
06/15/2007,13:20,1548.00,1548.00,1547.25,1547.50,642,501,1143.00
06/15/2007,13:21,1547.75,1547.75,1547.25,1547.50,739,204,943.00
06/15/2007,13:22,1547.75,1547.75,1547.50,1547.75,818,28,846.00
06/15/2007,13:23,1547.50,1547.75,1547.50,1547.75,48,27,75.00
06/15/2007,13:24,1547.50,1548.00,1547.25,1547.25,250,716,966.00
06/15/2007,13:25,1547.50,1548.00,1547.25,1547.75,644,81,725.00
06/15/2007,13:26,1547.50,1547.75,1547.50,1547.50,10,674,684.00
06/15/2007,13:27,1547.50,1547.75,1547.50,1547.50,1,412,413.00
06/15/2007,13:28,1547.75,1547.75,1547.50,1547.75,130,640,770.00
06/15/2007,13:29,1547.75,1548.00,1547.50,1547.75,325,1180,1505.00
06/15/2007,13:30,1547.75,1548.25,1547.75,1548.00,837,381,1218.00
06/15/2007,13:31,1548.00,1548.25,1547.75,1547.75,77,346,423.00
06/15/2007,13:32,1547.75,1548.25,1547.75,1548.00,591,185,776.00
06/15/2007,13:33,1548.00,1549.00,1548.00,1548.50,2495,2600,5095.00
06/15/2007,13:34,1548.25,1548.75,1548.25,1548.50,617,1293,1910.00
06/15/2007,13:35,1548.50,1548.50,1548.25,1548.25,906,517,1423.00
06/15/2007,13:36,1548.25,1548.75,1548.25,1548.50,522,63,585.00
06/15/2007,13:37,1548.50,1548.75,1548.50,1548.50,97,440,537.00
06/15/2007,13:38,1548.50,1548.50,1548.25,1548.25,373,196,569.00
06/15/2007,13:39,1548.25,1548.50,1548.00,1548.00,159,441,600.00
06/15/2007,13:40,1548.00,1548.25,1547.50,1547.75,586,967,1553.00
06/15/2007,13:41,1547.75,1548.00,1547.50,1547.75,62,522,584.00
06/15/2007,13:42,1547.75,1547.75,1547.00,1547.00,193,1629,1822.00
06/15/2007,13:43,1547.00,1547.75,1547.00,1547.75,1769,119,1888.00
06/15/2007,13:44,1547.75,1548.50,1547.75,1548.25,2300,352,2652.00
06/15/2007,13:45,1548.00,1548.25,1547.75,1548.00,218,488,706.00
06/15/2007,13:46,1548.00,1548.00,1547.75,1548.00,523,238,761.00
06/15/2007,13:47,1548.25,1548.25,1547.75,1548.00,7,499,506.00
06/15/2007,13:48,1548.00,1548.00,1547.50,1548.00,593,967,1560.00
06/15/2007,13:49,1548.00,1549.00,1548.00,1548.50,2625,1730,4355.00
06/15/2007,13:50,1548.50,1548.75,1548.25,1548.75,456,864,1320.00
06/15/2007,13:51,1548.50,1549.00,1548.25,1548.25,1595,544,2139.00
06/15/2007,13:52,1548.50,1548.50,1547.75,1548.25,1051,985,2036.00
06/15/2007,13:53,1548.25,1548.50,1548.00,1548.25,343,1170,1513.00
06/15/2007,13:54,1548.25,1548.50,1547.75,1547.75,128,965,1093.00
06/15/2007,13:55,1548.00,1548.75,1548.00,1548.50,1107,467,1574.00
06/15/2007,13:56,1548.50,1549.25,1548.50,1549.25,2069,1148,3217.00
06/15/2007,13:57,1549.25,1549.25,1548.50,1549.00,1177,1308,2485.00
06/15/2007,13:58,1549.25,1549.75,1548.75,1549.50,2968,1140,4108.00
06/15/2007,13:59,1549.25,1549.75,1549.25,1549.25,427,360,787.00
06/15/2007,14:00,1549.25,1550.00,1549.25,1550.00,1270,58,1328.00
06/15/2007,14:01,1549.75,1550.00,1549.25,1549.25,879,1647,2526.00
06/15/2007,14:02,1549.25,1549.50,1549.00,1549.25,1374,968,2342.00
06/15/2007,14:03,1549.50,1549.50,1549.25,1549.50,1233,27,1260.00
06/15/2007,14:04,1549.50,1549.50,1549.25,1549.50,1266,392,1658.00
06/15/2007,14:05,1549.50,1549.50,1549.00,1549.25,764,674,1438.00
06/15/2007,14:06,1549.25,1549.50,1549.25,1549.50,336,126,462.00
06/15/2007,14:07,1549.50,1549.50,1549.25,1549.50,590,37,627.00
06/15/2007,14:08,1549.75,1549.75,1549.25,1549.25,581,1306,1887.00
06/15/2007,14:09,1549.25,1549.50,1549.00,1549.25,42,699,741.00
06/15/2007,14:10,1549.00,1549.50,1549.00,1549.00,847,303,1150.00
06/15/2007,14:11,1549.00,1549.50,1549.00,1549.25,201,361,562.00
06/15/2007,14:12,1549.25,1549.75,1549.25,1549.75,725,357,1082.00
06/15/2007,14:13,1549.75,1550.00,1549.50,1550.00,1891,265,2156.00
06/15/2007,14:14,1549.75,1550.25,1549.50,1550.00,1806,797,2603.00
06/15/2007,14:15,1550.00,1550.25,1549.75,1550.00,637,530,1167.00
06/15/2007,14:16,1550.00,1550.75,1550.00,1550.50,3312,1514,4826.00
06/15/2007,14:17,1550.25,1550.50,1549.75,1549.75,1496,1226,2722.00
06/15/2007,14:18,1549.75,1550.00,1549.25,1549.50,538,1533,2071.00
06/15/2007,14:19,1549.50,1550.00,1549.50,1549.75,625,140,765.00
06/15/2007,14:20,1549.75,1550.00,1549.25,1549.50,2308,1371,3679.00
06/15/2007,14:21,1549.75,1549.75,1549.50,1549.50,248,142,390.00
06/15/2007,14:22,1549.50,1549.50,1549.00,1549.00,201,2212,2413.00
06/15/2007,14:23,1549.00,1549.50,1549.00,1549.25,937,506,1443.00
06/15/2007,14:24,1549.25,1550.00,1549.25,1549.75,1657,1481,3138.00
06/15/2007,14:25,1549.75,1550.00,1549.50,1549.75,739,466,1205.00
06/15/2007,14:26,1549.75,1549.75,1549.00,1549.25,1359,1079,2438.00
06/15/2007,14:27,1549.50,1549.50,1549.00,1549.00,532,1165,1697.00
06/15/2007,14:28,1549.25,1549.50,1549.00,1549.25,1588,1287,2875.00
06/15/2007,14:29,1549.25,1549.50,1549.00,1549.00,1023,332,1355.00
06/15/2007,14:30,1549.25,1549.25,1548.75,1549.00,1591,2048,3639.00
06/15/2007,14:31,1549.00,1549.75,1549.00,1549.75,2353,565,2918.00
06/15/2007,14:32,1549.75,1549.75,1549.00,1549.25,729,1365,2094.00
06/15/2007,14:33,1549.25,1549.50,1549.00,1549.00,406,969,1375.00
06/15/2007,14:34,1549.00,1549.25,1549.00,1549.25,1192,34,1226.00
06/15/2007,14:35,1549.25,1549.50,1549.00,1549.00,860,612,1472.00
06/15/2007,14:36,1549.25,1549.25,1549.00,1549.25,418,114,532.00
06/15/2007,14:37,1549.25,1549.25,1548.50,1548.75,2345,1559,3904.00
06/15/2007,14:38,1548.75,1549.00,1548.00,1548.00,836,2719,3555.00
06/15/2007,14:39,1548.25,1548.75,1548.00,1548.25,2812,1470,4282.00
06/15/2007,14:40,1548.25,1548.75,1548.25,1548.50,951,1208,2159.00
06/15/2007,14:41,1548.50,1548.50,1548.00,1548.50,945,1064,2009.00
06/15/2007,14:42,1548.25,1548.25,1547.50,1548.00,1932,6095,8027.00
06/15/2007,14:43,1547.75,1548.00,1547.50,1547.50,516,1079,1595.00
06/15/2007,14:44,1547.50,1547.75,1547.25,1547.75,2196,1798,3994.00
06/15/2007,14:45,1547.75,1548.25,1547.50,1548.00,2157,368,2525.00
06/15/2007,14:46,1548.00,1548.50,1548.00,1548.50,1335,545,1880.00
06/15/2007,14:47,1548.25,1548.50,1548.00,1548.25,1209,1209,2418.00
06/15/2007,14:48,1548.25,1548.50,1548.00,1548.25,566,847,1413.00
06/15/2007,14:49,1548.25,1548.50,1548.00,1548.50,929,518,1447.00
06/15/2007,14:50,1548.50,1548.75,1548.25,1548.50,1489,924,2413.00
06/15/2007,14:51,1548.75,1548.75,1548.00,1548.25,1319,1190,2509.00
06/15/2007,14:52,1548.25,1548.75,1548.25,1548.25,1378,619,1997.00
06/15/2007,14:53,1548.50,1548.50,1548.00,1548.25,1064,1870,2934.00
06/15/2007,14:54,1548.25,1548.75,1548.25,1548.50,1818,790,2608.00
06/15/2007,14:55,1548.50,1548.75,1548.25,1548.50,986,1759,2745.00
06/15/2007,14:56,1548.50,1548.50,1548.00,1548.25,1155,2965,4120.00
06/15/2007,14:57,1548.25,1548.25,1547.50,1547.75,385,5874,6259.00
06/15/2007,14:58,1547.75,1547.75,1547.25,1547.50,622,3123,3745.00
06/15/2007,14:59,1547.50,1547.50,1547.25,1547.25,1581,2335,3916.00
06/15/2007,15:00,1547.50,1548.00,1547.25,1548.00,9356,5755,15111.00
06/15/2007,15:01,1548.00,1549.00,1547.75,1548.25,13054,7096,20150.00
06/15/2007,15:02,1548.25,1548.50,1547.75,1548.00,2878,5240,8118.00
06/15/2007,15:03,1548.00,1548.50,1547.75,1547.75,1246,2127,3373.00
06/15/2007,15:04,1547.75,1548.00,1547.50,1547.50,1062,3010,4072.00
06/15/2007,15:05,1547.75,1547.75,1547.25,1547.50,590,4082,4672.00
06/15/2007,15:06,1547.75,1547.75,1547.25,1547.50,3696,1175,4871.00
06/15/2007,15:07,1547.75,1548.25,1547.50,1548.00,4327,1451,5778.00
06/15/2007,15:08,1548.25,1548.50,1548.00,1548.00,2425,1093,3518.00
06/15/2007,15:09,1548.00,1548.25,1547.75,1547.75,194,1734,1928.00
06/15/2007,15:10,1547.75,1548.00,1547.75,1547.75,290,462,752.00
06/15/2007,15:11,1547.75,1548.00,1547.50,1547.75,121,1153,1274.00
06/15/2007,15:12,1547.50,1547.75,1547.25,1547.25,634,1835,2469.00
06/15/2007,15:13,1547.25,1547.75,1547.25,1547.50,473,671,1144.00
06/15/2007,15:14,1547.50,1547.75,1547.25,1547.50,2893,2152,5045.00
06/15/2007,15:15,1547.25,1547.75,1547.25,1547.50,5937,3011,8948.00
06/17/2007,17:01,1547.00,1547.50,1546.75,1547.50,245,93,338.00
06/17/2007,17:02,1547.50,1547.75,1547.00,1547.00,81,250,331.00
06/17/2007,17:03,1547.00,1547.00,1547.00,1547.00,0,137,137.00
06/17/2007,17:04,1546.75,1546.75,1546.75,1546.75,0,84,84.00
06/17/2007,17:05,1546.75,1546.75,1546.50,1546.50,0,75,75.00
06/17/2007,17:06,1546.75,1546.75,1546.50,1546.75,34,8,42.00
06/17/2007,17:07,1546.75,1546.75,1546.75,1546.75,88,0,88.00
06/17/2007,17:08,1546.75,1546.75,1546.50,1546.75,21,1,22.00
06/17/2007,17:09,1546.75,1546.75,1546.50,1546.75,5,3,8.00
06/17/2007,17:10,1546.75,1546.75,1546.75,1546.75,4,0,4.00
06/17/2007,17:11,1546.75,1546.75,1546.75,1546.75,2,0,2.00
06/17/2007,17:12,1546.75,1546.75,1546.75,1546.75,395,0,395.00
06/17/2007,17:13,1547.00,1547.25,1547.00,1547.25,130,0,130.00
06/17/2007,17:14,1547.00,1547.25,1547.00,1547.00,1,63,64.00
06/17/2007,17:15,1547.25,1547.25,1547.00,1547.25,154,8,162.00
06/17/2007,17:16,1547.25,1547.25,1547.00,1547.00,2,2,4.00
06/17/2007,17:17,1547.25,1547.25,1547.00,1547.00,5,26,31.00
06/17/2007,17:18,1547.00,1547.00,1547.00,1547.00,0,8,8.00
06/17/2007,17:19,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,17:20,1546.75,1546.75,1546.75,1546.75,0,4,4.00
06/17/2007,17:23,1547.00,1547.00,1547.00,1547.00,68,0,68.00
06/17/2007,17:24,1547.00,1547.00,1546.75,1546.75,16,5,21.00
06/17/2007,17:25,1546.75,1547.00,1546.75,1547.00,1,2,3.00
06/17/2007,17:27,1547.00,1547.00,1547.00,1547.00,13,0,13.00
06/17/2007,17:29,1547.25,1547.25,1547.25,1547.25,10,0,10.00
06/17/2007,17:30,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/17/2007,17:32,1547.00,1547.00,1547.00,1547.00,0,11,11.00
06/17/2007,17:33,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/17/2007,17:35,1547.00,1547.00,1547.00,1547.00,0,9,9.00
06/17/2007,17:37,1547.00,1547.25,1547.00,1547.00,1,3,4.00
06/17/2007,17:41,1547.25,1547.25,1547.25,1547.25,15,0,15.00
06/17/2007,17:43,1547.00,1547.00,1547.00,1547.00,0,32,32.00
06/17/2007,17:45,1547.00,1547.00,1547.00,1547.00,0,5,5.00
06/17/2007,17:46,1547.25,1547.25,1547.00,1547.00,1,4,5.00
06/17/2007,17:48,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/17/2007,17:50,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/17/2007,17:51,1547.25,1547.25,1547.25,1547.25,5,0,5.00
06/17/2007,17:52,1547.00,1547.00,1547.00,1547.00,0,32,32.00
06/17/2007,17:54,1547.00,1547.00,1547.00,1547.00,0,9,9.00
06/17/2007,18:00,1547.25,1547.25,1547.25,1547.25,1,0,1.00
06/17/2007,18:03,1547.25,1547.25,1547.25,1547.25,13,0,13.00
06/17/2007,18:04,1547.00,1547.00,1547.00,1547.00,0,21,21.00
06/17/2007,18:05,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/17/2007,18:06,1547.25,1547.25,1547.25,1547.25,1,0,1.00
06/17/2007,18:07,1547.25,1547.25,1547.00,1547.00,1,26,27.00
06/17/2007,18:08,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/17/2007,18:10,1547.00,1547.00,1547.00,1547.00,0,5,5.00
06/17/2007,18:12,1547.00,1547.00,1547.00,1547.00,0,6,6.00
06/17/2007,18:13,1547.00,1547.00,1547.00,1547.00,0,8,8.00
06/17/2007,18:14,1547.00,1547.00,1547.00,1547.00,0,48,48.00
06/17/2007,18:15,1547.00,1547.25,1547.00,1547.25,20,5,25.00
06/17/2007,18:16,1547.25,1547.25,1547.25,1547.25,11,0,11.00
06/17/2007,18:18,1547.00,1547.00,1547.00,1547.00,0,15,15.00
06/17/2007,18:22,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/17/2007,18:24,1547.25,1547.25,1547.25,1547.25,8,0,8.00
06/17/2007,18:26,1547.00,1547.25,1547.00,1547.25,2,40,42.00
06/17/2007,18:28,1547.00,1547.00,1547.00,1547.00,0,25,25.00
06/17/2007,18:30,1547.00,1547.00,1547.00,1547.00,0,8,8.00
06/17/2007,18:31,1547.00,1547.00,1547.00,1547.00,0,9,9.00
06/17/2007,18:32,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/17/2007,18:35,1546.75,1546.75,1546.75,1546.75,0,5,5.00
06/17/2007,18:38,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,18:39,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/17/2007,18:40,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,18:43,1547.00,1547.00,1547.00,1547.00,258,0,258.00
06/17/2007,18:44,1547.00,1547.00,1547.00,1547.00,6,0,6.00
06/17/2007,18:45,1547.00,1547.00,1547.00,1547.00,3,0,3.00
06/17/2007,18:48,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,18:50,1547.00,1547.00,1547.00,1547.00,4,0,4.00
06/17/2007,18:51,1547.00,1547.00,1547.00,1547.00,24,0,24.00
06/17/2007,18:52,1547.00,1547.00,1547.00,1547.00,5,0,5.00
06/17/2007,18:53,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,18:54,1547.00,1547.00,1546.75,1546.75,1,1,2.00
06/17/2007,18:55,1547.00,1547.00,1547.00,1547.00,10,0,10.00
06/17/2007,18:56,1546.75,1547.00,1546.75,1547.00,20,6,26.00
06/17/2007,18:58,1546.75,1547.00,1546.75,1547.00,26,24,50.00
06/17/2007,18:59,1546.75,1546.75,1546.75,1546.75,0,41,41.00
06/17/2007,19:01,1547.00,1547.00,1546.75,1546.75,5,18,23.00
06/17/2007,19:02,1546.75,1546.75,1546.75,1546.75,0,52,52.00
06/17/2007,19:03,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,19:04,1546.75,1546.75,1546.50,1546.75,18,10,28.00
06/17/2007,19:05,1546.75,1546.75,1546.50,1546.50,7,3,10.00
06/17/2007,19:07,1546.75,1546.75,1546.75,1546.75,3,0,3.00
06/17/2007,19:08,1546.75,1546.75,1546.75,1546.75,3,0,3.00
06/17/2007,19:09,1546.75,1546.75,1546.75,1546.75,3,0,3.00
06/17/2007,19:10,1546.75,1546.75,1546.75,1546.75,8,0,8.00
06/17/2007,19:11,1546.75,1546.75,1546.75,1546.75,42,0,42.00
06/17/2007,19:15,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,19:19,1546.75,1546.75,1546.75,1546.75,2,0,2.00
06/17/2007,19:20,1546.75,1546.75,1546.75,1546.75,13,0,13.00
06/17/2007,19:23,1546.75,1546.75,1546.75,1546.75,10,0,10.00
06/17/2007,19:24,1546.75,1546.75,1546.75,1546.75,30,0,30.00
06/17/2007,19:25,1546.50,1546.75,1546.50,1546.75,1,3,4.00
06/17/2007,19:26,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,19:27,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,19:28,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,19:29,1546.75,1546.75,1546.75,1546.75,9,0,9.00
06/17/2007,19:30,1546.75,1546.75,1546.75,1546.75,6,0,6.00
06/17/2007,19:31,1546.75,1546.75,1546.75,1546.75,123,0,123.00
06/17/2007,19:33,1546.75,1547.00,1546.75,1546.75,152,1,153.00
06/17/2007,19:35,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,19:38,1546.75,1546.75,1546.75,1546.75,0,10,10.00
06/17/2007,19:41,1546.75,1546.75,1546.75,1546.75,0,11,11.00
06/17/2007,19:42,1546.75,1546.75,1546.75,1546.75,0,5,5.00
06/17/2007,19:43,1546.75,1546.75,1546.75,1546.75,0,42,42.00
06/17/2007,19:44,1546.75,1546.75,1546.75,1546.75,0,11,11.00
06/17/2007,19:47,1546.75,1546.75,1546.75,1546.75,0,20,20.00
06/17/2007,19:49,1546.50,1546.50,1546.50,1546.50,0,1,1.00
06/17/2007,19:50,1546.75,1546.75,1546.75,1546.75,38,0,38.00
06/17/2007,19:51,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,19:52,1546.75,1546.75,1546.75,1546.75,2,0,2.00
06/17/2007,19:53,1546.50,1546.50,1546.50,1546.50,0,2,2.00
06/17/2007,19:54,1546.75,1546.75,1546.75,1546.75,12,0,12.00
06/17/2007,19:55,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,19:59,1546.75,1546.75,1546.75,1546.75,2,0,2.00
06/17/2007,20:00,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,20:01,1546.75,1546.75,1546.75,1546.75,4,0,4.00
06/17/2007,20:02,1546.75,1546.75,1546.75,1546.75,20,0,20.00
06/17/2007,20:06,1546.75,1546.75,1546.75,1546.75,5,0,5.00
06/17/2007,20:09,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,20:10,1546.50,1546.50,1546.50,1546.50,0,1,1.00
06/17/2007,20:11,1546.50,1546.50,1546.50,1546.50,0,1,1.00
06/17/2007,20:13,1546.50,1546.50,1546.50,1546.50,0,2,2.00
06/17/2007,20:14,1546.50,1546.50,1546.50,1546.50,0,1,1.00
06/17/2007,20:16,1546.75,1546.75,1546.75,1546.75,5,0,5.00
06/17/2007,20:21,1546.50,1546.50,1546.50,1546.50,0,2,2.00
06/17/2007,20:22,1546.75,1546.75,1546.50,1546.50,1,5,6.00
06/17/2007,20:23,1546.50,1546.50,1546.50,1546.50,0,1,1.00
06/17/2007,20:26,1546.75,1546.75,1546.75,1546.75,6,0,6.00
06/17/2007,20:28,1546.75,1546.75,1546.50,1546.50,1,1,2.00
06/17/2007,20:29,1546.50,1547.00,1546.50,1547.00,97,81,178.00
06/17/2007,20:33,1546.75,1546.75,1546.75,1546.75,0,26,26.00
06/17/2007,20:34,1547.00,1547.00,1547.00,1547.00,20,0,20.00
06/17/2007,20:35,1547.00,1547.00,1546.75,1546.75,2,2,4.00
06/17/2007,20:37,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,20:38,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,20:40,1547.00,1547.00,1547.00,1547.00,20,0,20.00
06/17/2007,20:41,1546.75,1546.75,1546.75,1546.75,0,3,3.00
06/17/2007,20:42,1546.75,1546.75,1546.75,1546.75,0,6,6.00
06/17/2007,20:43,1546.50,1546.50,1546.50,1546.50,0,280,280.00
06/17/2007,20:46,1546.50,1546.50,1546.50,1546.50,0,3,3.00
06/17/2007,20:51,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,20:53,1546.75,1546.75,1546.75,1546.75,4,0,4.00
06/17/2007,20:55,1546.75,1546.75,1546.75,1546.75,1,0,1.00
06/17/2007,20:56,1546.50,1546.50,1546.50,1546.50,0,1,1.00
06/17/2007,20:58,1546.75,1546.75,1546.75,1546.75,20,0,20.00
06/17/2007,20:59,1546.75,1546.75,1546.75,1546.75,101,0,101.00
06/17/2007,21:02,1546.75,1546.75,1546.75,1546.75,5,0,5.00
06/17/2007,21:05,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,21:06,1547.00,1547.00,1546.75,1546.75,1,2,3.00
06/17/2007,21:07,1547.00,1547.00,1547.00,1547.00,10,0,10.00
06/17/2007,21:08,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,21:12,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,21:13,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,21:14,1547.00,1547.00,1547.00,1547.00,210,0,210.00
06/17/2007,21:15,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,21:16,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,21:18,1546.75,1546.75,1546.75,1546.75,0,42,42.00
06/17/2007,21:21,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,21:27,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,21:34,1546.75,1546.75,1546.75,1546.75,0,40,40.00
06/17/2007,21:37,1546.75,1546.75,1546.75,1546.75,0,4,4.00
06/17/2007,21:39,1547.00,1547.00,1547.00,1547.00,7,0,7.00
06/17/2007,21:41,1547.00,1547.00,1547.00,1547.00,154,0,154.00
06/17/2007,21:42,1547.00,1547.00,1547.00,1547.00,107,0,107.00
06/17/2007,21:43,1547.00,1547.00,1547.00,1547.00,51,0,51.00
06/17/2007,21:44,1546.75,1547.00,1546.75,1547.00,1,41,42.00
06/17/2007,21:45,1547.00,1547.00,1547.00,1547.00,5,0,5.00
06/17/2007,21:48,1546.75,1546.75,1546.75,1546.75,0,15,15.00
06/17/2007,21:49,1546.50,1546.50,1546.50,1546.50,0,200,200.00
06/17/2007,21:50,1546.75,1546.75,1546.75,1546.75,52,0,52.00
06/17/2007,21:51,1546.50,1546.50,1546.50,1546.50,0,100,100.00
06/17/2007,21:53,1546.75,1546.75,1546.75,1546.75,12,0,12.00
06/17/2007,21:54,1546.50,1546.50,1546.25,1546.50,69,91,160.00
06/17/2007,21:55,1546.50,1546.50,1546.50,1546.50,9,0,9.00
06/17/2007,21:56,1546.75,1546.75,1546.75,1546.75,10,0,10.00
06/17/2007,21:57,1546.75,1546.75,1546.75,1546.75,6,0,6.00
06/17/2007,21:58,1546.75,1546.75,1546.75,1546.75,3,0,3.00
06/17/2007,22:00,1546.75,1546.75,1546.75,1546.75,25,0,25.00
06/17/2007,22:01,1546.75,1547.00,1546.75,1547.00,28,1,29.00
06/17/2007,22:02,1546.75,1546.75,1546.75,1546.75,0,3,3.00
06/17/2007,22:05,1546.75,1546.75,1546.75,1546.75,0,5,5.00
06/17/2007,22:06,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/17/2007,22:11,1546.75,1546.75,1546.75,1546.75,0,5,5.00
06/17/2007,22:12,1546.75,1546.75,1546.75,1546.75,0,21,21.00
06/17/2007,22:13,1546.75,1546.75,1546.50,1546.50,0,12,12.00
06/17/2007,22:14,1546.75,1546.75,1546.75,1546.75,7,0,7.00
06/17/2007,22:19,1547.00,1547.00,1546.75,1546.75,25,26,51.00
06/17/2007,22:20,1546.75,1546.75,1546.75,1546.75,0,14,14.00
06/17/2007,22:22,1546.75,1546.75,1546.75,1546.75,0,5,5.00
06/17/2007,22:23,1546.75,1546.75,1546.75,1546.75,0,44,44.00
06/17/2007,22:24,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,22:25,1546.75,1546.75,1546.75,1546.75,0,3,3.00
06/17/2007,22:26,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/17/2007,22:29,1546.75,1546.75,1546.75,1546.75,0,3,3.00
06/17/2007,22:31,1546.75,1546.75,1546.75,1546.75,0,8,8.00
06/17/2007,22:33,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,22:34,1546.75,1546.75,1546.75,1546.75,0,50,50.00
06/17/2007,22:36,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,22:38,1547.00,1547.00,1547.00,1547.00,401,0,401.00
06/17/2007,22:41,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,22:42,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,22:43,1546.75,1546.75,1546.75,1546.75,0,40,40.00
06/17/2007,22:45,1546.75,1546.75,1546.75,1546.75,0,46,46.00
06/17/2007,22:46,1546.75,1546.75,1546.75,1546.75,0,10,10.00
06/17/2007,22:51,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/17/2007,22:52,1547.00,1547.00,1547.00,1547.00,4,0,4.00
06/17/2007,22:54,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,22:55,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,22:56,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,23:00,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,23:02,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,23:04,1547.00,1547.00,1547.00,1547.00,85,0,85.00
06/17/2007,23:07,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,23:09,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,23:10,1546.75,1546.75,1546.75,1546.75,0,5,5.00
06/17/2007,23:11,1546.75,1546.75,1546.75,1546.75,0,46,46.00
06/17/2007,23:16,1546.75,1547.00,1546.75,1546.75,1,3,4.00
06/17/2007,23:19,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,23:21,1547.00,1547.00,1547.00,1547.00,20,0,20.00
06/17/2007,23:23,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,23:24,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,23:25,1547.00,1547.50,1547.00,1547.25,335,1,336.00
06/17/2007,23:26,1547.25,1547.25,1547.00,1547.00,0,20,20.00
06/17/2007,23:27,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/17/2007,23:28,1547.00,1547.00,1547.00,1547.00,0,5,5.00
06/17/2007,23:29,1547.00,1547.00,1547.00,1547.00,0,53,53.00
06/17/2007,23:30,1547.00,1547.00,1547.00,1547.00,0,4,4.00
06/17/2007,23:31,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/17/2007,23:32,1547.00,1547.00,1547.00,1547.00,5,0,5.00
06/17/2007,23:33,1547.00,1547.00,1547.00,1547.00,10,0,10.00
06/17/2007,23:37,1547.00,1547.00,1546.75,1546.75,10,8,18.00
06/17/2007,23:39,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/17/2007,23:42,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,23:43,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,23:44,1547.00,1547.00,1547.00,1547.00,4,0,4.00
06/17/2007,23:45,1547.00,1547.00,1547.00,1547.00,5,0,5.00
06/17/2007,23:46,1547.00,1547.00,1547.00,1547.00,6,0,6.00
06/17/2007,23:47,1547.00,1547.00,1547.00,1547.00,20,0,20.00
06/17/2007,23:48,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/17/2007,23:52,1547.00,1547.00,1547.00,1547.00,3,0,3.00
06/17/2007,23:53,1546.75,1547.00,1546.75,1547.00,2,1,3.00
06/17/2007,23:54,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/17/2007,23:59,1547.00,1547.00,1547.00,1547.00,45,0,45.00
06/18/2007,00:00,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/18/2007,00:02,1547.00,1547.25,1547.00,1547.00,12,1,13.00
06/18/2007,00:04,1547.25,1547.25,1547.25,1547.25,6,0,6.00
06/18/2007,00:06,1547.00,1547.00,1547.00,1547.00,0,29,29.00
06/18/2007,00:07,1547.00,1547.00,1547.00,1547.00,0,7,7.00
06/18/2007,00:08,1547.00,1547.00,1547.00,1547.00,0,12,12.00
06/18/2007,00:11,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/18/2007,00:12,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/18/2007,00:15,1547.00,1547.00,1547.00,1547.00,0,20,20.00
06/18/2007,00:16,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/18/2007,00:17,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/18/2007,00:18,1547.00,1547.00,1547.00,1547.00,0,25,25.00
06/18/2007,00:19,1547.00,1547.25,1547.00,1547.25,32,91,123.00
06/18/2007,00:20,1547.25,1547.25,1547.25,1547.25,22,0,22.00
06/18/2007,00:24,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/18/2007,00:28,1547.00,1547.00,1547.00,1547.00,0,10,10.00
06/18/2007,00:29,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/18/2007,00:30,1547.25,1547.25,1547.25,1547.25,5,0,5.00
06/18/2007,00:31,1547.25,1547.25,1547.25,1547.25,1,0,1.00
06/18/2007,00:32,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/18/2007,00:33,1547.00,1547.00,1547.00,1547.00,0,39,39.00
06/18/2007,00:34,1547.00,1547.00,1547.00,1547.00,0,46,46.00
06/18/2007,00:35,1547.00,1547.00,1547.00,1547.00,0,3,3.00
06/18/2007,00:36,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/18/2007,00:40,1547.25,1547.25,1547.25,1547.25,2,0,2.00
06/18/2007,00:41,1547.25,1547.25,1547.25,1547.25,1,0,1.00
06/18/2007,00:47,1547.25,1547.25,1547.25,1547.25,1,0,1.00
06/18/2007,00:48,1547.00,1547.00,1547.00,1547.00,0,6,6.00
06/18/2007,00:50,1547.25,1547.50,1547.25,1547.50,26,0,26.00
06/18/2007,00:52,1547.50,1547.50,1547.25,1547.25,1,1,2.00
06/18/2007,00:53,1547.25,1547.50,1547.25,1547.50,52,2,54.00
06/18/2007,00:54,1547.50,1547.50,1547.50,1547.50,5,0,5.00
06/18/2007,00:55,1547.50,1547.75,1547.50,1547.75,52,0,52.00
06/18/2007,00:56,1547.75,1547.75,1547.75,1547.75,10,0,10.00
06/18/2007,00:58,1547.75,1548.00,1547.75,1547.75,14,85,99.00
06/18/2007,00:59,1547.75,1547.75,1547.75,1547.75,0,5,5.00
06/18/2007,01:00,1547.75,1548.25,1547.75,1548.00,364,9,373.00
06/18/2007,01:01,1548.25,1548.25,1548.00,1548.25,42,5,47.00
06/18/2007,01:02,1548.25,1548.75,1548.25,1548.50,453,26,479.00
06/18/2007,01:03,1548.50,1548.75,1548.50,1548.75,238,1,239.00
06/18/2007,01:04,1548.75,1548.75,1548.75,1548.75,33,0,33.00
06/18/2007,01:05,1548.50,1548.75,1548.50,1548.75,44,7,51.00
06/18/2007,01:06,1548.75,1548.75,1548.75,1548.75,26,0,26.00
06/18/2007,01:07,1548.75,1549.00,1548.75,1548.75,10,37,47.00
06/18/2007,01:09,1549.00,1549.00,1549.00,1549.00,180,0,180.00
06/18/2007,01:10,1549.00,1549.25,1549.00,1549.25,85,1,86.00
06/18/2007,01:11,1549.25,1549.25,1549.00,1549.25,148,82,230.00
06/18/2007,01:12,1549.25,1549.75,1549.25,1549.75,286,0,286.00
06/18/2007,01:13,1549.50,1549.50,1549.50,1549.50,0,81,81.00
06/18/2007,01:14,1549.75,1549.75,1549.50,1549.75,10,5,15.00
06/18/2007,01:15,1549.75,1549.75,1549.50,1549.50,205,1,206.00
06/18/2007,01:16,1549.75,1550.50,1549.50,1550.00,731,106,837.00
06/18/2007,01:17,1550.00,1550.25,1549.75,1549.75,10,21,31.00
06/18/2007,01:18,1550.00,1550.50,1550.00,1550.50,54,87,141.00
06/18/2007,01:19,1550.25,1550.25,1550.25,1550.25,0,6,6.00
06/18/2007,01:20,1550.25,1550.25,1550.00,1550.00,0,14,14.00
06/18/2007,01:21,1550.25,1550.25,1550.25,1550.25,54,0,54.00
06/18/2007,01:22,1550.25,1550.50,1550.00,1550.25,66,37,103.00
06/18/2007,01:23,1550.25,1550.75,1550.25,1550.25,211,77,288.00
06/18/2007,01:24,1550.25,1550.75,1550.25,1550.75,18,4,22.00
06/18/2007,01:25,1550.50,1550.75,1550.50,1550.75,14,73,87.00
06/18/2007,01:26,1550.75,1550.75,1550.50,1550.50,69,107,176.00
06/18/2007,01:27,1550.75,1550.75,1550.50,1550.50,3,35,38.00
06/18/2007,01:28,1550.50,1550.50,1550.50,1550.50,0,36,36.00
06/18/2007,01:29,1550.50,1550.50,1550.50,1550.50,0,278,278.00
06/18/2007,01:30,1550.50,1550.50,1550.25,1550.50,40,34,74.00
06/18/2007,01:31,1550.50,1550.50,1549.75,1549.75,5,100,105.00
06/18/2007,01:32,1550.00,1550.00,1550.00,1550.00,101,0,101.00
06/18/2007,01:33,1550.25,1550.50,1550.25,1550.50,125,0,125.00
06/18/2007,01:34,1550.50,1550.50,1550.50,1550.50,51,0,51.00
06/18/2007,01:35,1550.25,1550.25,1550.25,1550.25,0,47,47.00
06/18/2007,01:36,1550.25,1550.25,1550.25,1550.25,0,14,14.00
06/18/2007,01:37,1550.25,1550.25,1550.25,1550.25,0,5,5.00
06/18/2007,01:39,1550.00,1550.50,1550.00,1550.50,87,12,99.00
06/18/2007,01:40,1550.75,1550.75,1550.25,1550.50,56,35,91.00
06/18/2007,01:42,1550.50,1550.50,1550.50,1550.50,37,0,37.00
06/18/2007,01:43,1550.50,1550.75,1550.50,1550.75,27,0,27.00
06/18/2007,01:44,1550.75,1550.75,1550.75,1550.75,92,0,92.00
06/18/2007,01:45,1550.75,1550.75,1550.75,1550.75,33,0,33.00
06/18/2007,01:46,1550.75,1550.75,1550.50,1550.50,4,22,26.00
06/18/2007,01:47,1550.50,1550.75,1550.50,1550.50,39,5,44.00
06/18/2007,01:48,1550.50,1550.75,1550.50,1550.75,10,1,11.00
06/18/2007,01:49,1550.75,1551.00,1550.75,1551.00,16,0,16.00
06/18/2007,01:50,1551.00,1551.00,1550.75,1550.75,159,3,162.00
06/18/2007,01:51,1551.00,1551.00,1551.00,1551.00,4,0,4.00
06/18/2007,01:52,1550.75,1551.00,1550.75,1551.00,14,2,16.00
06/18/2007,01:54,1551.00,1551.00,1551.00,1551.00,13,0,13.00
06/18/2007,01:55,1550.75,1551.00,1550.75,1551.00,263,48,311.00
06/18/2007,01:56,1551.25,1551.25,1550.75,1550.75,7,107,114.00
06/18/2007,01:57,1550.75,1551.00,1550.75,1550.75,8,13,21.00
06/18/2007,01:58,1550.75,1551.00,1550.75,1551.00,16,93,109.00
06/18/2007,01:59,1550.75,1551.00,1550.75,1550.75,108,205,313.00
06/18/2007,02:00,1550.75,1550.75,1550.50,1550.50,0,36,36.00
06/18/2007,02:01,1550.50,1550.75,1550.25,1550.25,11,387,398.00
06/18/2007,02:02,1550.00,1550.25,1550.00,1550.00,41,234,275.00
06/18/2007,02:03,1550.25,1550.25,1549.50,1549.75,105,385,490.00
06/18/2007,02:04,1549.50,1549.75,1549.50,1549.50,108,15,123.00
06/18/2007,02:05,1549.75,1549.75,1549.50,1549.75,29,156,185.00
06/18/2007,02:06,1549.75,1549.75,1549.50,1549.50,38,90,128.00
06/18/2007,02:07,1549.50,1549.50,1549.50,1549.50,0,46,46.00
06/18/2007,02:08,1549.50,1549.50,1549.00,1549.25,89,81,170.00
06/18/2007,02:09,1549.25,1549.50,1548.75,1549.25,329,525,854.00
06/18/2007,02:10,1549.25,1549.50,1549.25,1549.50,306,26,332.00
06/18/2007,02:11,1549.50,1549.50,1549.00,1549.25,3,110,113.00
06/18/2007,02:12,1549.25,1549.50,1549.25,1549.50,62,116,178.00
06/18/2007,02:13,1549.50,1549.50,1549.50,1549.50,349,0,349.00
06/18/2007,02:14,1549.50,1549.50,1549.25,1549.25,237,39,276.00
06/18/2007,02:15,1549.25,1549.50,1549.25,1549.50,117,59,176.00
06/18/2007,02:16,1549.25,1549.50,1549.25,1549.25,1,22,23.00
06/18/2007,02:17,1549.25,1549.50,1549.00,1549.25,2,32,34.00
06/18/2007,02:18,1549.25,1549.50,1549.25,1549.50,411,0,411.00
06/18/2007,02:19,1549.50,1549.50,1549.25,1549.50,179,4,183.00
06/18/2007,02:20,1549.50,1549.50,1549.50,1549.50,244,0,244.00
06/18/2007,02:21,1549.50,1549.50,1549.50,1549.50,497,0,497.00
06/18/2007,02:22,1549.50,1549.50,1549.00,1549.00,468,611,1079.00
06/18/2007,02:23,1549.00,1549.25,1549.00,1549.00,15,226,241.00
06/18/2007,02:24,1548.75,1549.00,1548.50,1548.75,3,89,92.00
06/18/2007,02:25,1548.75,1549.00,1548.75,1549.00,10,26,36.00
06/18/2007,02:26,1549.00,1549.00,1548.75,1549.00,280,1,281.00
06/18/2007,02:27,1549.00,1549.25,1548.75,1549.25,71,52,123.00
06/18/2007,02:28,1549.00,1549.50,1549.00,1549.25,879,118,997.00
06/18/2007,02:29,1549.25,1549.50,1549.00,1549.25,4,136,140.00
06/18/2007,02:30,1549.25,1549.25,1549.00,1549.00,0,36,36.00
06/18/2007,02:31,1549.25,1549.25,1549.25,1549.25,15,0,15.00
06/18/2007,02:32,1549.25,1549.25,1549.00,1549.25,82,21,103.00
06/18/2007,02:33,1549.25,1549.25,1549.25,1549.25,117,0,117.00
06/18/2007,02:34,1549.25,1549.25,1549.25,1549.25,43,0,43.00
06/18/2007,02:35,1549.25,1549.25,1549.25,1549.25,8,0,8.00
06/18/2007,02:36,1549.25,1549.25,1549.25,1549.25,75,0,75.00
06/18/2007,02:37,1549.50,1549.50,1549.50,1549.50,15,0,15.00
06/18/2007,02:38,1549.25,1549.50,1549.25,1549.50,918,155,1073.00
06/18/2007,02:39,1549.50,1549.75,1549.50,1549.75,752,6,758.00
06/18/2007,02:40,1549.75,1549.75,1549.75,1549.75,2,0,2.00
06/18/2007,02:41,1549.75,1550.00,1549.50,1549.75,585,259,844.00
06/18/2007,02:42,1549.75,1549.75,1549.75,1549.75,66,0,66.00
06/18/2007,02:43,1549.75,1549.75,1549.50,1549.50,45,302,347.00
06/18/2007,02:44,1549.75,1549.75,1549.50,1549.75,273,50,323.00
06/18/2007,02:45,1549.75,1550.00,1549.50,1550.00,530,579,1109.00
06/18/2007,02:46,1549.75,1550.00,1549.75,1549.75,5,168,173.00
06/18/2007,02:47,1549.75,1550.00,1549.75,1550.00,201,79,280.00
06/18/2007,02:48,1550.00,1550.25,1549.75,1549.75,446,167,613.00
06/18/2007,02:49,1549.75,1549.75,1549.75,1549.75,0,251,251.00
06/18/2007,02:50,1549.75,1549.75,1549.50,1549.75,105,61,166.00
06/18/2007,02:51,1549.50,1549.75,1549.50,1549.75,72,115,187.00
06/18/2007,02:52,1549.75,1549.75,1549.75,1549.75,13,0,13.00
06/18/2007,02:53,1549.75,1549.75,1549.75,1549.75,41,0,41.00
06/18/2007,02:54,1549.75,1550.00,1549.50,1549.75,188,276,464.00
06/18/2007,02:55,1549.75,1550.00,1549.75,1550.00,3,46,49.00
06/18/2007,02:56,1549.75,1549.75,1549.75,1549.75,0,10,10.00
06/18/2007,02:57,1549.75,1549.75,1549.50,1549.50,8,48,56.00
06/18/2007,02:58,1549.75,1549.75,1549.75,1549.75,4,0,4.00
06/18/2007,02:59,1549.75,1550.00,1549.50,1549.75,193,153,346.00
06/18/2007,03:00,1550.00,1550.00,1549.75,1550.00,70,15,85.00
06/18/2007,03:01,1549.75,1550.00,1549.75,1549.75,39,68,107.00
06/18/2007,03:02,1550.00,1550.25,1549.75,1550.00,200,17,217.00
06/18/2007,03:03,1550.00,1550.50,1550.00,1550.25,550,19,569.00
06/18/2007,03:04,1550.50,1550.50,1550.25,1550.25,243,13,256.00
06/18/2007,03:05,1550.50,1550.75,1550.25,1550.75,290,1,291.00
06/18/2007,03:06,1550.75,1551.00,1550.50,1550.75,330,149,479.00
06/18/2007,03:07,1550.75,1550.75,1550.75,1550.75,0,16,16.00
06/18/2007,03:08,1550.50,1551.00,1550.50,1551.00,191,13,204.00
06/18/2007,03:09,1551.00,1551.25,1551.00,1551.00,166,123,289.00
06/18/2007,03:10,1551.00,1551.00,1550.75,1550.75,2,92,94.00
06/18/2007,03:11,1550.75,1551.00,1550.75,1550.75,35,50,85.00
06/18/2007,03:12,1550.75,1550.75,1550.50,1550.75,100,176,276.00
06/18/2007,03:13,1550.75,1550.75,1550.75,1550.75,21,0,21.00
06/18/2007,03:14,1550.75,1550.75,1550.75,1550.75,70,0,70.00
06/18/2007,03:15,1550.75,1551.00,1550.75,1550.75,77,159,236.00
06/18/2007,03:16,1550.75,1551.00,1550.75,1550.75,1,4,5.00
06/18/2007,03:17,1550.75,1551.00,1550.75,1550.75,75,30,105.00
06/18/2007,03:18,1550.75,1551.00,1550.75,1551.00,35,14,49.00
06/18/2007,03:19,1550.75,1551.00,1550.75,1551.00,31,17,48.00
06/18/2007,03:20,1551.00,1551.25,1551.00,1551.25,152,0,152.00
06/18/2007,03:21,1551.00,1551.00,1551.00,1551.00,0,22,22.00
06/18/2007,03:22,1551.00,1551.00,1550.75,1551.00,2,33,35.00
06/18/2007,03:23,1551.00,1551.00,1551.00,1551.00,15,0,15.00
06/18/2007,03:24,1551.00,1551.25,1551.00,1551.25,127,0,127.00
06/18/2007,03:25,1551.25,1551.50,1551.00,1551.00,116,94,210.00
06/18/2007,03:26,1551.25,1551.25,1551.25,1551.25,5,0,5.00
06/18/2007,03:27,1551.25,1551.25,1551.00,1551.00,10,16,26.00
06/18/2007,03:28,1551.00,1551.00,1551.00,1551.00,0,31,31.00
06/18/2007,03:29,1551.00,1551.00,1550.75,1550.75,0,100,100.00
06/18/2007,03:30,1551.00,1551.00,1551.00,1551.00,52,0,52.00
06/18/2007,03:31,1551.25,1551.50,1551.00,1551.25,74,131,205.00
06/18/2007,03:32,1551.25,1551.50,1551.00,1551.25,174,173,347.00
06/18/2007,03:33,1551.25,1551.50,1551.25,1551.25,205,164,369.00
06/18/2007,03:34,1551.25,1551.50,1551.00,1551.25,53,50,103.00
06/18/2007,03:35,1551.25,1551.25,1551.00,1551.00,0,59,59.00
06/18/2007,03:36,1551.25,1551.25,1551.00,1551.25,434,4,438.00
06/18/2007,03:37,1551.25,1551.25,1551.00,1551.00,26,1,27.00
06/18/2007,03:38,1551.25,1551.25,1551.00,1551.25,7,1,8.00
06/18/2007,03:39,1551.25,1551.50,1551.25,1551.25,7,4,11.00
06/18/2007,03:40,1551.25,1551.50,1551.25,1551.25,2,8,10.00
06/18/2007,03:41,1551.25,1552.00,1551.25,1551.75,437,17,454.00
06/18/2007,03:42,1551.75,1552.00,1551.75,1551.75,201,20,221.00
06/18/2007,03:43,1551.75,1552.00,1551.50,1551.75,62,12,74.00
06/18/2007,03:44,1551.75,1552.25,1551.75,1552.00,343,182,525.00
06/18/2007,03:45,1551.75,1552.00,1551.75,1551.75,31,12,43.00
06/18/2007,03:46,1551.75,1552.00,1551.75,1551.75,42,10,52.00
06/18/2007,03:47,1551.75,1552.00,1551.50,1551.75,154,149,303.00
06/18/2007,03:48,1551.75,1552.00,1551.75,1551.75,1,56,57.00
06/18/2007,03:49,1551.75,1552.00,1551.75,1551.75,115,19,134.00
06/18/2007,03:50,1551.75,1552.25,1551.75,1552.00,40,7,47.00
06/18/2007,03:51,1552.00,1552.25,1551.75,1551.75,20,144,164.00
06/18/2007,03:52,1551.75,1552.25,1551.75,1551.75,27,182,209.00
06/18/2007,03:53,1552.00,1552.25,1551.75,1551.75,49,157,206.00
06/18/2007,03:54,1551.75,1551.75,1551.50,1551.75,3,114,117.00
06/18/2007,03:55,1551.50,1551.75,1551.50,1551.75,101,7,108.00
06/18/2007,03:56,1551.75,1551.75,1551.75,1551.75,15,0,15.00
06/18/2007,03:57,1551.75,1551.75,1551.50,1551.50,189,187,376.00
06/18/2007,03:58,1551.50,1551.50,1551.50,1551.50,0,22,22.00
06/18/2007,03:59,1551.50,1551.75,1551.25,1551.50,177,130,307.00
06/18/2007,04:00,1551.75,1552.00,1551.75,1551.75,112,41,153.00
06/18/2007,04:01,1551.75,1551.75,1551.75,1551.75,0,10,10.00
06/18/2007,04:02,1551.75,1552.00,1551.75,1552.00,130,89,219.00
06/18/2007,04:03,1552.00,1552.00,1551.75,1551.75,260,17,277.00
06/18/2007,04:04,1551.75,1551.75,1551.50,1551.50,2,89,91.00
06/18/2007,04:05,1551.75,1551.75,1551.50,1551.50,75,115,190.00
06/18/2007,04:06,1551.50,1551.75,1551.50,1551.50,2,28,30.00
06/18/2007,04:07,1551.50,1551.50,1551.25,1551.25,2,67,69.00
06/18/2007,04:08,1551.25,1551.25,1551.25,1551.25,0,9,9.00
06/18/2007,04:09,1551.25,1551.50,1551.25,1551.50,204,68,272.00
06/18/2007,04:10,1551.75,1551.75,1551.50,1551.50,1,43,44.00
06/18/2007,04:11,1551.50,1551.50,1551.50,1551.50,0,8,8.00
06/18/2007,04:12,1551.50,1551.50,1551.25,1551.50,4,70,74.00
06/18/2007,04:13,1551.50,1551.50,1551.25,1551.50,18,6,24.00
06/18/2007,04:14,1551.25,1551.50,1551.25,1551.25,3,14,17.00
06/18/2007,04:15,1551.25,1551.50,1551.25,1551.25,2,13,15.00
06/18/2007,04:16,1551.50,1551.50,1551.25,1551.25,8,36,44.00
06/18/2007,04:17,1551.25,1551.25,1551.25,1551.25,0,10,10.00
06/18/2007,04:18,1551.25,1551.25,1551.25,1551.25,0,8,8.00
06/18/2007,04:19,1551.50,1552.00,1551.50,1552.00,308,4,312.00
06/18/2007,04:20,1551.75,1552.00,1551.75,1551.75,2,12,14.00
06/18/2007,04:21,1551.75,1551.75,1551.50,1551.75,43,140,183.00
06/18/2007,04:22,1551.75,1552.00,1551.50,1552.00,167,2,169.00
06/18/2007,04:23,1552.00,1552.00,1552.00,1552.00,98,0,98.00
06/18/2007,04:24,1552.00,1552.50,1552.00,1552.50,206,0,206.00
06/18/2007,04:25,1552.25,1552.50,1552.25,1552.50,12,10,22.00
06/18/2007,04:26,1552.25,1552.75,1552.25,1552.25,120,231,351.00
06/18/2007,04:27,1552.25,1552.25,1552.00,1552.00,42,65,107.00
06/18/2007,04:28,1552.25,1552.25,1552.00,1552.00,2,15,17.00
06/18/2007,04:29,1552.00,1552.25,1552.00,1552.25,93,37,130.00
06/18/2007,04:30,1552.25,1552.25,1552.25,1552.25,60,0,60.00
06/18/2007,04:31,1552.25,1552.25,1551.75,1551.75,49,273,322.00
06/18/2007,04:32,1552.00,1552.25,1552.00,1552.00,66,38,104.00
06/18/2007,04:33,1552.00,1552.25,1552.00,1552.25,81,127,208.00
06/18/2007,04:34,1552.25,1552.75,1552.25,1552.50,255,30,285.00
06/18/2007,04:35,1552.75,1553.00,1552.50,1553.00,379,147,526.00
06/18/2007,04:36,1552.75,1552.75,1552.50,1552.75,1,145,146.00
06/18/2007,04:37,1552.75,1552.75,1552.25,1552.50,5,107,112.00
06/18/2007,04:38,1552.50,1552.50,1552.25,1552.25,24,20,44.00
06/18/2007,04:39,1552.25,1552.25,1552.25,1552.25,0,28,28.00
06/18/2007,04:41,1552.25,1552.25,1552.25,1552.25,0,13,13.00
06/18/2007,04:42,1552.25,1552.50,1552.00,1552.25,89,62,151.00
06/18/2007,04:43,1552.00,1552.25,1551.75,1551.75,1,206,207.00
06/18/2007,04:44,1552.00,1552.00,1551.75,1551.75,27,230,257.00
06/18/2007,04:45,1552.00,1552.00,1551.75,1551.75,1,1,2.00
06/18/2007,04:46,1551.75,1552.00,1551.75,1552.00,29,3,32.00
06/18/2007,04:47,1551.75,1552.00,1551.75,1552.00,37,75,112.00
06/18/2007,04:48,1551.75,1552.00,1551.75,1552.00,64,13,77.00
06/18/2007,04:49,1552.00,1552.00,1551.75,1551.75,52,158,210.00
06/18/2007,04:50,1551.50,1551.50,1551.25,1551.50,5,144,149.00
06/18/2007,04:51,1551.50,1551.50,1551.25,1551.25,13,50,63.00
06/18/2007,04:52,1551.25,1551.50,1551.25,1551.50,12,1,13.00
06/18/2007,04:53,1551.50,1551.75,1551.50,1551.50,124,151,275.00
06/18/2007,04:54,1551.50,1551.50,1551.50,1551.50,0,38,38.00
06/18/2007,04:55,1551.50,1551.50,1551.25,1551.50,77,56,133.00
06/18/2007,04:56,1551.25,1551.25,1551.25,1551.25,0,150,150.00
06/18/2007,04:57,1551.25,1551.25,1551.25,1551.25,0,50,50.00
06/18/2007,04:58,1551.25,1551.25,1551.25,1551.25,0,14,14.00
06/18/2007,05:00,1551.25,1551.25,1551.00,1551.25,5,104,109.00
06/18/2007,05:01,1551.00,1551.00,1551.00,1551.00,0,139,139.00
06/18/2007,05:02,1551.00,1551.25,1550.75,1551.00,12,3,15.00
06/18/2007,05:03,1551.00,1551.00,1551.00,1551.00,0,18,18.00
06/18/2007,05:04,1551.00,1551.00,1551.00,1551.00,0,154,154.00
06/18/2007,05:05,1551.00,1551.00,1551.00,1551.00,0,3,3.00
06/18/2007,05:06,1551.00,1551.25,1551.00,1551.00,5,32,37.00
06/18/2007,05:07,1551.25,1551.25,1551.00,1551.25,222,123,345.00
06/18/2007,05:08,1551.25,1551.50,1551.25,1551.50,24,0,24.00
06/18/2007,05:09,1551.50,1551.50,1551.25,1551.25,1,3,4.00
06/18/2007,05:10,1551.50,1551.50,1551.00,1551.00,5,74,79.00
06/18/2007,05:11,1551.25,1551.50,1551.25,1551.25,69,154,223.00
06/18/2007,05:12,1551.25,1551.25,1551.25,1551.25,0,17,17.00
06/18/2007,05:13,1551.25,1551.25,1551.25,1551.25,0,1,1.00
06/18/2007,05:14,1551.00,1551.25,1551.00,1551.25,78,1,79.00
06/18/2007,05:15,1551.00,1551.25,1551.00,1551.25,4,8,12.00
06/18/2007,05:17,1551.25,1551.25,1551.00,1551.25,100,347,447.00
06/18/2007,05:18,1551.00,1551.00,1550.50,1550.50,1,365,366.00
06/18/2007,05:19,1550.50,1550.50,1550.25,1550.50,1,318,319.00
06/18/2007,05:20,1550.50,1551.00,1550.50,1550.75,153,66,219.00
06/18/2007,05:21,1550.75,1550.75,1550.50,1550.50,0,114,114.00
06/18/2007,05:22,1550.75,1551.00,1550.75,1551.00,39,0,39.00
06/18/2007,05:23,1550.75,1550.75,1550.75,1550.75,0,74,74.00
06/18/2007,05:24,1550.75,1551.00,1550.75,1551.00,1,1,2.00
06/18/2007,05:25,1550.75,1550.75,1550.75,1550.75,0,47,47.00
06/18/2007,05:26,1550.75,1551.25,1550.75,1551.00,23,30,53.00
06/18/2007,05:27,1551.00,1551.25,1551.00,1551.00,2,2,4.00
06/18/2007,05:28,1551.25,1551.25,1551.00,1551.00,11,3,14.00
06/18/2007,05:29,1551.25,1551.25,1551.00,1551.00,6,1,7.00
06/18/2007,05:30,1551.00,1551.25,1551.00,1551.25,29,3,32.00
06/18/2007,05:31,1551.25,1551.25,1551.00,1551.25,2,122,124.00
06/18/2007,05:32,1551.00,1551.25,1551.00,1551.25,5,30,35.00
06/18/2007,05:33,1551.00,1551.00,1551.00,1551.00,0,2,2.00
06/18/2007,05:34,1551.25,1551.25,1551.25,1551.25,3,0,3.00
06/18/2007,05:35,1551.00,1551.25,1551.00,1551.25,1,19,20.00
06/18/2007,05:36,1551.25,1551.25,1551.25,1551.25,1,0,1.00
06/18/2007,05:37,1551.00,1551.25,1551.00,1551.25,1,3,4.00
06/18/2007,05:38,1551.00,1551.00,1551.00,1551.00,0,58,58.00
06/18/2007,05:39,1550.75,1551.00,1550.75,1550.75,30,102,132.00
06/18/2007,05:40,1550.75,1550.75,1550.50,1550.50,0,254,254.00
06/18/2007,05:41,1550.50,1550.50,1550.50,1550.50,0,278,278.00
06/18/2007,05:42,1550.50,1550.75,1550.50,1550.50,2,120,122.00
06/18/2007,05:43,1550.50,1550.50,1550.50,1550.50,0,33,33.00
06/18/2007,05:44,1550.50,1550.50,1550.50,1550.50,0,26,26.00
06/18/2007,05:45,1550.50,1550.75,1550.50,1550.75,105,62,167.00
06/18/2007,05:46,1550.50,1550.50,1550.50,1550.50,0,11,11.00
06/18/2007,05:47,1550.75,1550.75,1550.50,1550.75,331,1,332.00
06/18/2007,05:48,1550.75,1551.00,1550.50,1550.75,4,179,183.00
06/18/2007,05:49,1550.50,1550.75,1550.50,1550.75,10,25,35.00
06/18/2007,05:50,1550.50,1550.75,1550.50,1550.75,3,17,20.00
06/18/2007,05:51,1550.50,1550.75,1550.25,1550.75,193,133,326.00
06/18/2007,05:52,1550.50,1550.75,1550.50,1550.50,2,132,134.00
06/18/2007,05:53,1550.50,1550.50,1550.50,1550.50,0,3,3.00
06/18/2007,05:54,1550.50,1550.75,1550.50,1550.75,584,61,645.00
06/18/2007,05:55,1550.75,1550.75,1550.75,1550.75,1,0,1.00
06/18/2007,05:56,1550.75,1550.75,1550.25,1550.50,63,374,437.00
06/18/2007,05:57,1550.50,1550.50,1550.50,1550.50,66,0,66.00
06/18/2007,05:58,1550.50,1550.50,1550.50,1550.50,71,0,71.00
06/18/2007,05:59,1550.50,1550.75,1550.25,1550.75,63,2,65.00
06/18/2007,06:00,1550.50,1550.75,1550.50,1550.50,20,254,274.00
06/18/2007,06:01,1550.50,1550.75,1550.50,1550.50,1,53,54.00
06/18/2007,06:02,1550.50,1550.75,1550.50,1550.75,1,16,17.00
06/18/2007,06:03,1550.50,1550.75,1550.50,1550.75,2,1,3.00
06/18/2007,06:04,1550.50,1550.50,1550.50,1550.50,0,80,80.00
06/18/2007,06:05,1550.50,1550.50,1550.50,1550.50,0,38,38.00
06/18/2007,06:06,1550.50,1550.75,1550.50,1550.75,1,15,16.00
06/18/2007,06:07,1550.50,1550.75,1550.50,1550.75,2,25,27.00
06/18/2007,06:08,1550.75,1551.00,1550.50,1551.00,262,1,263.00
06/18/2007,06:09,1550.75,1551.00,1550.75,1551.00,7,21,28.00
06/18/2007,06:10,1550.75,1551.00,1550.75,1551.00,47,10,57.00
06/18/2007,06:11,1551.00,1551.00,1551.00,1551.00,15,0,15.00
06/18/2007,06:12,1551.00,1551.00,1550.75,1551.00,3,10,13.00
06/18/2007,06:13,1551.00,1551.00,1551.00,1551.00,521,0,521.00
06/18/2007,06:14,1551.00,1551.00,1550.75,1550.75,12,1,13.00
06/18/2007,06:15,1550.75,1550.75,1550.75,1550.75,0,187,187.00
06/18/2007,06:16,1551.00,1551.00,1551.00,1551.00,4,0,4.00
06/18/2007,06:17,1551.00,1551.00,1550.75,1551.00,38,1,39.00
06/18/2007,06:18,1550.75,1550.75,1550.75,1550.75,0,22,22.00
06/18/2007,06:19,1551.00,1551.00,1551.00,1551.00,212,0,212.00
06/18/2007,06:20,1551.00,1551.25,1551.00,1551.25,517,0,517.00
06/18/2007,06:21,1551.00,1551.00,1551.00,1551.00,0,75,75.00
06/18/2007,06:22,1551.00,1551.00,1551.00,1551.00,0,35,35.00
06/18/2007,06:23,1551.00,1551.25,1551.00,1551.25,26,1,27.00
06/18/2007,06:25,1551.25,1551.25,1551.25,1551.25,106,0,106.00
06/18/2007,06:26,1551.00,1551.00,1551.00,1551.00,0,153,153.00
06/18/2007,06:27,1550.75,1551.00,1550.75,1551.00,38,2,40.00
06/18/2007,06:28,1551.00,1551.00,1551.00,1551.00,27,0,27.00
06/18/2007,06:29,1551.25,1551.25,1551.00,1551.00,5,1,6.00
06/18/2007,06:30,1551.00,1551.00,1550.75,1551.00,8,64,72.00
06/18/2007,06:31,1551.00,1551.00,1550.75,1550.75,69,36,105.00
06/18/2007,06:32,1550.75,1551.00,1550.75,1550.75,2,300,302.00
06/18/2007,06:33,1550.75,1550.75,1550.75,1550.75,0,81,81.00
06/18/2007,06:34,1550.75,1550.75,1550.75,1550.75,0,2,2.00
06/18/2007,06:35,1550.75,1550.75,1550.50,1550.75,26,44,70.00
06/18/2007,06:36,1550.75,1550.75,1550.75,1550.75,85,0,85.00
06/18/2007,06:38,1550.75,1550.75,1550.50,1550.75,182,5,187.00
06/18/2007,06:39,1550.75,1550.75,1550.75,1550.75,33,0,33.00
06/18/2007,06:41,1550.75,1551.00,1550.75,1551.00,291,0,291.00
06/18/2007,06:42,1551.00,1551.00,1551.00,1551.00,2,0,2.00
06/18/2007,06:43,1550.75,1551.00,1550.75,1550.75,50,5,55.00
06/18/2007,06:44,1551.00,1551.00,1551.00,1551.00,1,0,1.00
06/18/2007,06:45,1550.75,1550.75,1550.75,1550.75,0,2,2.00
06/18/2007,06:46,1551.00,1551.00,1550.00,1550.25,242,1556,1798.00
06/18/2007,06:47,1550.25,1550.25,1550.00,1550.25,63,26,89.00
06/18/2007,06:48,1550.00,1550.25,1550.00,1550.00,1,510,511.00
06/18/2007,06:49,1550.00,1550.25,1550.00,1550.00,70,170,240.00
06/18/2007,06:50,1550.00,1550.25,1550.00,1550.25,95,8,103.00
06/18/2007,06:51,1550.50,1550.50,1550.25,1550.25,121,1,122.00
06/18/2007,06:52,1550.25,1550.50,1550.25,1550.50,2,1,3.00
06/18/2007,06:53,1550.25,1550.25,1550.25,1550.25,0,104,104.00
06/18/2007,06:54,1550.00,1550.00,1549.75,1550.00,267,378,645.00
06/18/2007,06:55,1550.00,1550.25,1550.00,1550.25,222,165,387.00
06/18/2007,06:56,1550.25,1550.50,1550.00,1550.25,74,16,90.00
06/18/2007,06:57,1550.50,1550.50,1550.25,1550.25,6,9,15.00
06/18/2007,06:58,1550.25,1550.50,1550.00,1550.00,2,192,194.00
06/18/2007,06:59,1550.00,1550.25,1550.00,1550.25,39,1,40.00
06/18/2007,07:00,1550.25,1550.25,1550.25,1550.25,26,0,26.00
06/18/2007,07:01,1550.00,1550.25,1550.00,1550.00,109,47,156.00
06/18/2007,07:02,1550.00,1550.25,1550.00,1550.25,6,4,10.00
06/18/2007,07:03,1550.25,1550.25,1550.00,1550.25,64,1,65.00
06/18/2007,07:04,1550.50,1550.50,1550.25,1550.25,2,1,3.00
06/18/2007,07:05,1550.25,1550.50,1550.25,1550.50,1,1,2.00
06/18/2007,07:06,1550.25,1550.50,1550.25,1550.25,1,32,33.00
06/18/2007,07:07,1550.25,1550.25,1550.25,1550.25,0,3,3.00
06/18/2007,07:08,1550.50,1550.50,1550.50,1550.50,892,0,892.00
06/18/2007,07:09,1550.75,1550.75,1550.50,1550.75,137,2,139.00
06/18/2007,07:10,1550.75,1550.75,1550.50,1550.50,1,56,57.00
06/18/2007,07:11,1550.50,1550.75,1550.50,1550.50,8,206,214.00
06/18/2007,07:12,1550.50,1550.50,1550.50,1550.50,0,101,101.00
06/18/2007,07:13,1550.50,1550.75,1550.25,1550.50,141,418,559.00
06/18/2007,07:14,1550.50,1550.50,1550.50,1550.50,0,5,5.00
06/18/2007,07:15,1550.50,1550.75,1550.50,1550.75,230,14,244.00
06/18/2007,07:16,1550.75,1551.00,1550.75,1550.75,5,5,10.00
06/18/2007,07:17,1551.00,1551.00,1550.75,1550.75,237,60,297.00
06/18/2007,07:18,1551.00,1551.00,1550.75,1551.00,105,7,112.00
06/18/2007,07:19,1550.75,1551.25,1550.75,1551.00,807,21,828.00
06/18/2007,07:20,1551.00,1551.25,1551.00,1551.25,8,2,10.00
06/18/2007,07:21,1551.25,1551.25,1551.25,1551.25,242,0,242.00
06/18/2007,07:22,1551.00,1551.50,1551.00,1551.25,749,197,946.00
06/18/2007,07:23,1551.25,1551.25,1550.75,1551.00,114,304,418.00
06/18/2007,07:24,1551.00,1551.00,1550.50,1550.50,137,503,640.00
06/18/2007,07:25,1550.75,1550.75,1550.50,1550.50,179,30,209.00
06/18/2007,07:26,1550.50,1550.75,1550.50,1550.75,27,20,47.00
06/18/2007,07:27,1550.75,1550.75,1550.50,1550.75,422,51,473.00
06/18/2007,07:28,1550.50,1550.75,1550.50,1550.75,45,15,60.00
06/18/2007,07:29,1550.75,1551.00,1550.75,1551.00,501,1,502.00
06/18/2007,07:30,1550.75,1551.00,1550.75,1551.00,4,46,50.00
06/18/2007,07:31,1550.75,1551.00,1550.75,1551.00,392,58,450.00
06/18/2007,07:32,1550.75,1551.25,1550.75,1551.00,26,5,31.00
06/18/2007,07:33,1551.25,1551.25,1551.00,1551.25,88,6,94.00
06/18/2007,07:34,1551.25,1551.25,1551.00,1551.25,135,1,136.00
06/18/2007,07:35,1551.00,1551.50,1551.00,1551.25,115,153,268.00
06/18/2007,07:36,1551.25,1551.25,1551.00,1551.00,36,1,37.00
06/18/2007,07:37,1551.00,1551.25,1551.00,1551.00,1,81,82.00
06/18/2007,07:38,1551.25,1551.25,1551.00,1551.00,117,31,148.00
06/18/2007,07:39,1551.25,1551.25,1551.00,1551.25,108,1,109.00
06/18/2007,07:40,1551.50,1551.75,1551.25,1551.75,1095,61,1156.00
06/18/2007,07:41,1551.75,1552.00,1551.50,1551.75,393,161,554.00
06/18/2007,07:42,1552.00,1552.25,1551.75,1552.25,1015,378,1393.00
06/18/2007,07:43,1552.25,1552.25,1551.75,1552.00,270,485,755.00
06/18/2007,07:44,1552.00,1552.00,1551.75,1551.75,31,234,265.00
06/18/2007,07:45,1551.75,1552.25,1551.75,1552.00,136,186,322.00
06/18/2007,07:46,1552.00,1552.25,1551.75,1552.00,4,25,29.00
06/18/2007,07:47,1551.75,1552.00,1551.75,1552.00,10,3,13.00
06/18/2007,07:48,1551.75,1552.00,1551.75,1552.00,116,4,120.00
06/18/2007,07:49,1552.00,1552.25,1552.00,1552.00,37,15,52.00
06/18/2007,07:50,1552.00,1552.25,1552.00,1552.25,9,9,18.00
06/18/2007,07:51,1552.00,1552.00,1552.00,1552.00,0,211,211.00
06/18/2007,07:52,1551.75,1551.75,1551.75,1551.75,0,24,24.00
06/18/2007,07:53,1552.00,1552.00,1551.75,1551.75,1,151,152.00
06/18/2007,07:54,1552.00,1552.00,1551.50,1551.50,3,220,223.00
06/18/2007,07:55,1551.50,1551.50,1551.25,1551.50,11,547,558.00
06/18/2007,07:56,1551.50,1551.50,1551.50,1551.50,211,0,211.00
06/18/2007,07:57,1551.75,1551.75,1551.50,1551.50,1,2,3.00
06/18/2007,07:58,1551.75,1551.75,1551.50,1551.50,6,76,82.00
06/18/2007,07:59,1551.50,1551.50,1551.50,1551.50,0,4,4.00
06/18/2007,08:00,1551.50,1551.75,1551.50,1551.50,62,14,76.00
06/18/2007,08:01,1551.50,1551.75,1551.50,1551.50,16,29,45.00
06/18/2007,08:02,1551.50,1551.75,1551.50,1551.75,202,59,261.00
06/18/2007,08:03,1551.75,1552.00,1551.75,1552.00,34,20,54.00
06/18/2007,08:04,1552.00,1552.00,1551.75,1551.75,8,72,80.00
06/18/2007,08:05,1552.00,1552.00,1551.50,1551.75,76,192,268.00
06/18/2007,08:06,1551.50,1551.75,1551.50,1551.50,1,36,37.00
06/18/2007,08:07,1551.50,1551.50,1551.50,1551.50,0,240,240.00
06/18/2007,08:08,1551.50,1551.75,1551.50,1551.75,9,18,27.00
06/18/2007,08:09,1551.75,1551.75,1551.50,1551.50,66,54,120.00
06/18/2007,08:10,1551.75,1551.75,1551.50,1551.75,91,13,104.00
06/18/2007,08:11,1551.75,1551.75,1551.25,1551.50,85,210,295.00
06/18/2007,08:12,1551.50,1551.50,1551.25,1551.50,125,10,135.00
06/18/2007,08:13,1551.25,1551.50,1551.25,1551.25,7,28,35.00
06/18/2007,08:14,1551.25,1551.50,1551.25,1551.50,4,14,18.00
06/18/2007,08:15,1551.25,1551.25,1551.25,1551.25,0,25,25.00
06/18/2007,08:16,1551.25,1551.50,1551.25,1551.25,3,11,14.00
06/18/2007,08:17,1551.25,1551.50,1551.00,1551.25,42,290,332.00
06/18/2007,08:18,1551.00,1551.25,1551.00,1551.00,11,29,40.00
06/18/2007,08:19,1551.00,1551.25,1551.00,1551.00,6,5,11.00
06/18/2007,08:20,1551.00,1551.50,1551.00,1551.50,220,25,245.00
06/18/2007,08:21,1551.50,1551.50,1551.25,1551.25,9,5,14.00
06/18/2007,08:22,1551.25,1551.50,1551.25,1551.25,2,204,206.00
06/18/2007,08:23,1551.25,1551.25,1551.00,1551.25,23,65,88.00
06/18/2007,08:24,1551.00,1551.25,1550.75,1551.00,13,566,579.00
06/18/2007,08:25,1550.75,1551.00,1550.75,1551.00,2,24,26.00
06/18/2007,08:26,1551.00,1551.00,1550.75,1551.00,584,238,822.00
06/18/2007,08:27,1551.00,1551.00,1550.75,1550.75,63,110,173.00
06/18/2007,08:28,1551.00,1551.00,1550.75,1551.00,143,108,251.00
06/18/2007,08:29,1551.00,1551.00,1550.75,1551.00,181,49,230.00
06/18/2007,08:30,1551.00,1551.00,1550.50,1550.50,82,461,543.00
06/18/2007,08:31,1550.75,1551.00,1549.50,1550.00,3064,5479,8543.00
06/18/2007,08:32,1550.00,1550.25,1549.75,1550.25,2319,1396,3715.00
06/18/2007,08:33,1550.25,1550.75,1550.00,1550.50,2358,1199,3557.00
06/18/2007,08:34,1550.75,1550.75,1550.25,1550.25,1731,826,2557.00
06/18/2007,08:35,1550.25,1550.50,1549.75,1549.75,560,1714,2274.00
06/18/2007,08:36,1549.75,1550.00,1549.00,1549.00,1130,3318,4448.00
06/18/2007,08:37,1549.00,1549.50,1548.75,1549.00,3200,3177,6377.00
06/18/2007,08:38,1549.00,1549.75,1549.00,1549.75,1326,1587,2913.00
06/18/2007,08:39,1549.50,1550.25,1549.25,1549.75,1649,1242,2891.00
06/18/2007,08:40,1549.75,1549.75,1548.25,1548.25,2849,3735,6584.00
06/18/2007,08:41,1548.25,1549.25,1548.25,1549.25,3861,3774,7635.00
06/18/2007,08:42,1549.25,1549.75,1549.00,1549.50,1691,973,2664.00
06/18/2007,08:43,1549.25,1549.50,1549.00,1549.00,656,1258,1914.00
06/18/2007,08:44,1549.00,1549.50,1548.75,1549.25,1158,1488,2646.00
06/18/2007,08:45,1549.25,1549.75,1549.25,1549.50,753,516,1269.00
06/18/2007,08:46,1549.50,1549.50,1549.00,1549.25,702,2055,2757.00
06/18/2007,08:47,1549.25,1549.25,1548.25,1548.50,1276,3028,4304.00
06/18/2007,08:48,1548.75,1549.00,1548.50,1548.50,1335,1656,2991.00
06/18/2007,08:49,1548.75,1549.50,1548.75,1549.00,4241,2403,6644.00
06/18/2007,08:50,1549.00,1549.00,1548.25,1548.75,879,2299,3178.00
06/18/2007,08:51,1548.75,1549.25,1548.75,1549.00,1824,1084,2908.00
06/18/2007,08:52,1549.25,1549.25,1548.50,1548.50,55,1613,1668.00
06/18/2007,08:53,1548.50,1549.00,1548.00,1548.50,2613,2749,5362.00
06/18/2007,08:54,1548.75,1549.00,1548.50,1549.00,1478,946,2424.00
06/18/2007,08:55,1549.00,1549.25,1548.75,1549.00,1458,971,2429.00
06/18/2007,08:56,1549.00,1549.00,1548.25,1548.75,1444,1845,3289.00
06/18/2007,08:57,1548.75,1549.25,1548.50,1548.75,1736,1056,2792.00
06/18/2007,08:58,1549.00,1549.50,1548.75,1549.50,1673,102,1775.00
06/18/2007,08:59,1549.50,1549.75,1549.00,1549.25,1010,1560,2570.00
06/18/2007,09:00,1549.00,1549.25,1548.75,1549.00,1239,1070,2309.00
06/18/2007,09:01,1549.00,1549.00,1547.50,1547.50,1146,5155,6301.00
06/18/2007,09:02,1547.50,1547.75,1546.25,1546.25,2578,7370,9948.00
06/18/2007,09:03,1546.50,1546.75,1546.00,1546.50,3580,6192,9772.00
06/18/2007,09:04,1546.25,1546.50,1545.75,1545.75,4324,5639,9963.00
06/18/2007,09:05,1546.00,1546.25,1545.25,1545.75,4153,5215,9368.00
06/18/2007,09:06,1545.75,1546.00,1545.25,1545.25,2493,4741,7234.00
06/18/2007,09:07,1545.50,1546.50,1545.25,1546.25,3450,1470,4920.00
06/18/2007,09:08,1546.25,1546.50,1545.25,1545.25,2307,3806,6113.00
06/18/2007,09:09,1545.25,1546.00,1545.25,1545.75,1829,414,2243.00
06/18/2007,09:10,1545.75,1546.50,1545.75,1546.50,2419,385,2804.00
06/18/2007,09:11,1546.50,1546.75,1546.00,1546.50,2243,1227,3470.00
06/18/2007,09:12,1546.50,1547.00,1546.25,1546.75,1973,403,2376.00
06/18/2007,09:13,1546.75,1547.00,1546.50,1546.50,1010,1582,2592.00
06/18/2007,09:14,1546.75,1547.25,1546.50,1546.50,2425,2074,4499.00
06/18/2007,09:15,1546.75,1546.75,1546.50,1546.50,318,154,472.00
06/18/2007,09:16,1546.75,1547.00,1545.50,1545.75,1915,4696,6611.00
06/18/2007,09:17,1545.75,1546.25,1545.00,1545.00,1860,2404,4264.00
06/18/2007,09:18,1545.00,1546.25,1545.00,1545.75,2451,1868,4319.00
06/18/2007,09:19,1545.75,1545.75,1544.75,1544.75,2732,5506,8238.00
06/18/2007,09:20,1544.75,1545.00,1544.25,1544.75,5286,6151,11437.00
06/18/2007,09:21,1544.75,1545.00,1544.00,1544.25,3531,2755,6286.00
06/18/2007,09:22,1544.25,1544.50,1543.75,1544.25,5098,4167,9265.00
06/18/2007,09:23,1544.00,1544.50,1543.75,1544.25,1406,1671,3077.00
06/18/2007,09:24,1544.00,1545.00,1544.00,1544.75,2803,1162,3965.00
06/18/2007,09:25,1544.50,1545.25,1544.50,1545.25,2948,1295,4243.00
06/18/2007,09:26,1545.25,1545.50,1545.00,1545.00,1740,1669,3409.00
06/18/2007,09:27,1545.25,1545.75,1545.00,1545.50,2158,423,2581.00
06/18/2007,09:28,1545.75,1546.00,1545.50,1546.00,2439,1642,4081.00
06/18/2007,09:29,1546.00,1546.00,1545.50,1545.50,522,796,1318.00
06/18/2007,09:30,1545.50,1545.75,1545.00,1545.75,1114,2242,3356.00
06/18/2007,09:31,1545.50,1545.75,1545.25,1545.75,1066,1188,2254.00
06/18/2007,09:32,1545.75,1545.75,1545.25,1545.50,764,817,1581.00
06/18/2007,09:33,1545.75,1545.75,1545.25,1545.50,277,1101,1378.00
06/18/2007,09:34,1545.50,1546.25,1545.25,1546.25,2252,717,2969.00
06/18/2007,09:35,1546.25,1546.50,1546.00,1546.25,2170,1513,3683.00
06/18/2007,09:36,1546.25,1546.50,1545.75,1546.00,1457,2138,3595.00
06/18/2007,09:37,1546.00,1547.00,1546.00,1546.50,2805,1996,4801.00
06/18/2007,09:38,1546.75,1546.75,1546.00,1546.00,1035,1946,2981.00
06/18/2007,09:39,1546.00,1546.25,1545.50,1545.75,616,2210,2826.00
06/18/2007,09:40,1545.75,1546.50,1545.50,1546.00,1675,1598,3273.00
06/18/2007,09:41,1546.00,1546.50,1545.75,1546.25,1438,149,1587.00
06/18/2007,09:42,1546.25,1546.25,1545.75,1546.00,292,867,1159.00
06/18/2007,09:43,1546.00,1546.50,1546.00,1546.50,346,1103,1449.00
06/18/2007,09:44,1546.50,1547.00,1546.25,1546.50,2127,463,2590.00
06/18/2007,09:45,1546.75,1547.00,1546.25,1546.50,910,1458,2368.00
06/18/2007,09:46,1546.50,1547.00,1546.25,1546.75,953,396,1349.00
06/18/2007,09:47,1547.00,1547.00,1546.25,1546.50,1616,1784,3400.00
06/18/2007,09:48,1546.25,1546.50,1546.00,1546.25,264,1029,1293.00
06/18/2007,09:49,1546.50,1546.50,1546.00,1546.25,461,706,1167.00
06/18/2007,09:50,1546.25,1546.25,1545.50,1545.75,563,1699,2262.00
06/18/2007,09:51,1545.50,1546.00,1545.25,1545.50,1166,1598,2764.00
06/18/2007,09:52,1545.75,1545.75,1545.50,1545.75,902,24,926.00
06/18/2007,09:53,1545.75,1546.25,1545.75,1546.25,732,676,1408.00
06/18/2007,09:54,1546.00,1546.50,1546.00,1546.25,501,604,1105.00
06/18/2007,09:55,1546.25,1546.25,1546.00,1546.25,487,241,728.00
06/18/2007,09:56,1546.25,1546.75,1546.25,1546.50,669,226,895.00
06/18/2007,09:57,1546.50,1546.50,1545.75,1545.75,112,813,925.00
06/18/2007,09:58,1546.00,1546.25,1545.75,1545.75,357,338,695.00
06/18/2007,09:59,1545.75,1546.00,1545.50,1545.75,1097,1124,2221.00
06/18/2007,10:00,1545.75,1546.25,1545.50,1546.25,476,209,685.00
06/18/2007,10:01,1546.00,1546.25,1545.50,1545.50,110,768,878.00
06/18/2007,10:02,1545.75,1545.75,1545.00,1545.25,824,1414,2238.00
06/18/2007,10:03,1545.25,1545.25,1544.75,1545.00,636,1197,1833.00
06/18/2007,10:04,1545.25,1545.25,1544.75,1545.00,597,743,1340.00
06/18/2007,10:05,1545.00,1545.50,1545.00,1545.25,929,1180,2109.00
06/18/2007,10:06,1545.25,1545.50,1545.00,1545.50,909,876,1785.00
06/18/2007,10:07,1545.50,1545.75,1545.25,1545.50,1115,1440,2555.00
06/18/2007,10:08,1545.25,1545.75,1545.25,1545.75,1028,74,1102.00
06/18/2007,10:09,1545.75,1546.00,1545.50,1546.00,697,929,1626.00
06/18/2007,10:10,1546.00,1546.25,1545.75,1546.00,580,719,1299.00
06/18/2007,10:11,1546.00,1546.25,1545.75,1546.00,23,628,651.00
06/18/2007,10:12,1546.00,1546.00,1545.75,1546.00,375,52,427.00
06/18/2007,10:13,1545.75,1545.75,1545.00,1545.00,85,1926,2011.00
06/18/2007,10:14,1545.25,1545.75,1545.00,1545.75,1037,498,1535.00
06/18/2007,10:15,1545.75,1545.75,1545.25,1545.75,380,693,1073.00
06/18/2007,10:16,1545.75,1546.25,1545.50,1546.25,1264,1084,2348.00
06/18/2007,10:17,1546.25,1547.00,1546.00,1547.00,2536,1189,3725.00
06/18/2007,10:18,1546.75,1547.50,1546.75,1547.25,2256,1676,3932.00
06/18/2007,10:19,1547.00,1547.25,1546.75,1546.75,321,1406,1727.00
06/18/2007,10:20,1547.00,1547.50,1546.75,1547.25,1205,877,2082.00
06/18/2007,10:21,1547.25,1548.00,1547.00,1547.75,3737,1346,5083.00
06/18/2007,10:22,1548.00,1548.25,1547.75,1548.25,3420,1032,4452.00
06/18/2007,10:23,1548.00,1548.50,1547.75,1547.75,1024,1569,2593.00
06/18/2007,10:24,1547.75,1548.00,1547.75,1548.00,972,234,1206.00
06/18/2007,10:25,1548.00,1548.00,1547.50,1547.75,116,525,641.00
06/18/2007,10:26,1547.50,1548.00,1547.50,1547.75,1064,180,1244.00
06/18/2007,10:27,1547.75,1548.00,1547.50,1547.75,1350,1316,2666.00
06/18/2007,10:28,1547.75,1548.00,1547.75,1548.00,415,123,538.00
06/18/2007,10:29,1548.00,1548.00,1547.50,1547.50,45,1137,1182.00
06/18/2007,10:30,1547.50,1547.75,1547.25,1547.75,647,499,1146.00
06/18/2007,10:31,1547.75,1548.00,1547.50,1547.50,1771,359,2130.00
06/18/2007,10:32,1547.75,1547.75,1547.25,1547.50,596,588,1184.00
06/18/2007,10:33,1547.50,1547.75,1547.25,1547.75,824,390,1214.00
06/18/2007,10:34,1547.50,1547.75,1547.25,1547.25,174,968,1142.00
06/18/2007,10:35,1547.25,1547.75,1547.25,1547.50,971,494,1465.00
06/18/2007,10:36,1547.75,1548.00,1547.50,1547.50,720,477,1197.00
06/18/2007,10:37,1547.50,1547.75,1547.25,1547.50,1325,1720,3045.00
06/18/2007,10:38,1547.50,1547.75,1547.25,1547.50,624,314,938.00
06/18/2007,10:39,1547.50,1547.75,1547.25,1547.50,259,853,1112.00
06/18/2007,10:40,1547.50,1547.50,1547.25,1547.50,132,32,164.00
06/18/2007,10:41,1547.50,1548.25,1547.50,1548.25,2499,328,2827.00
06/18/2007,10:42,1548.00,1548.50,1547.75,1548.00,1609,2395,4004.00
06/18/2007,10:43,1548.00,1548.25,1547.75,1548.00,739,146,885.00
06/18/2007,10:44,1548.00,1548.25,1547.75,1548.00,384,216,600.00
06/18/2007,10:45,1548.25,1548.25,1548.00,1548.00,900,27,927.00
06/18/2007,10:46,1548.25,1548.50,1548.00,1548.00,445,847,1292.00
06/18/2007,10:47,1548.00,1548.25,1547.50,1547.50,136,1031,1167.00
06/18/2007,10:48,1547.50,1547.75,1547.25,1547.50,415,761,1176.00
06/18/2007,10:49,1547.50,1547.50,1547.00,1547.25,38,734,772.00
06/18/2007,10:50,1547.00,1547.50,1547.00,1547.25,1396,441,1837.00
06/18/2007,10:51,1547.25,1547.50,1547.25,1547.25,10,74,84.00
06/18/2007,10:52,1547.25,1547.50,1547.00,1547.25,485,565,1050.00
06/18/2007,10:53,1547.25,1547.50,1547.25,1547.25,29,125,154.00
06/18/2007,10:54,1547.25,1547.50,1547.25,1547.25,55,109,164.00
06/18/2007,10:55,1547.25,1547.75,1547.25,1547.50,524,323,847.00
06/18/2007,10:56,1547.50,1547.75,1547.50,1547.50,9,226,235.00
06/18/2007,10:57,1547.50,1547.75,1547.25,1547.25,8,268,276.00
06/18/2007,10:58,1547.50,1547.75,1547.25,1547.50,288,60,348.00
06/18/2007,10:59,1547.75,1548.00,1547.50,1548.00,1968,93,2061.00
06/18/2007,11:00,1548.00,1548.00,1547.50,1547.75,436,372,808.00
06/18/2007,11:01,1547.50,1547.75,1547.00,1547.25,323,1919,2242.00
06/18/2007,11:02,1547.25,1547.25,1547.00,1547.25,1146,229,1375.00
06/18/2007,11:03,1547.00,1547.50,1547.00,1547.25,598,93,691.00
06/18/2007,11:04,1547.25,1547.50,1547.00,1547.00,29,255,284.00
06/18/2007,11:05,1547.00,1547.50,1547.00,1547.50,740,35,775.00
06/18/2007,11:06,1547.25,1547.50,1547.25,1547.50,34,90,124.00
06/18/2007,11:07,1547.25,1547.50,1547.25,1547.25,23,212,235.00
06/18/2007,11:08,1547.50,1547.75,1547.25,1547.50,1164,463,1627.00
06/18/2007,11:09,1547.50,1547.75,1547.25,1547.25,195,372,567.00
06/18/2007,11:10,1547.25,1547.50,1547.25,1547.25,8,555,563.00
06/18/2007,11:11,1547.00,1547.25,1547.00,1547.00,184,110,294.00
06/18/2007,11:12,1547.25,1547.50,1547.00,1547.50,883,11,894.00
06/18/2007,11:13,1547.75,1547.75,1547.00,1547.00,90,998,1088.00
06/18/2007,11:14,1547.00,1547.25,1547.00,1547.25,49,99,148.00
06/18/2007,11:15,1547.25,1547.50,1547.00,1547.50,773,230,1003.00
06/18/2007,11:16,1547.50,1547.75,1547.25,1547.75,688,47,735.00
06/18/2007,11:17,1547.75,1548.00,1547.25,1547.75,1062,733,1795.00
06/18/2007,11:18,1547.75,1547.75,1547.50,1547.75,304,649,953.00
06/18/2007,11:19,1547.50,1547.75,1547.25,1547.75,174,158,332.00
06/18/2007,11:20,1547.50,1547.50,1547.25,1547.25,7,353,360.00
06/18/2007,11:21,1547.50,1547.75,1547.25,1547.50,399,249,648.00
06/18/2007,11:22,1547.50,1547.50,1547.25,1547.25,2,523,525.00
06/18/2007,11:23,1547.00,1547.50,1547.00,1547.25,712,369,1081.00
06/18/2007,11:24,1547.50,1547.75,1547.25,1547.75,750,76,826.00
06/18/2007,11:25,1547.75,1547.75,1546.75,1547.00,1599,2510,4109.00
06/18/2007,11:26,1547.00,1547.25,1547.00,1547.00,19,570,589.00
06/18/2007,11:27,1547.00,1547.25,1546.75,1546.75,77,643,720.00
06/18/2007,11:28,1546.75,1547.00,1546.75,1546.75,669,59,728.00
06/18/2007,11:29,1547.00,1547.25,1546.75,1546.75,146,320,466.00
06/18/2007,11:30,1546.75,1547.00,1546.50,1546.50,236,1054,1290.00
06/18/2007,11:31,1546.50,1547.00,1546.50,1546.75,893,841,1734.00
06/18/2007,11:32,1546.75,1547.00,1546.75,1547.00,956,67,1023.00
06/18/2007,11:33,1547.00,1547.25,1547.00,1547.00,270,82,352.00
06/18/2007,11:34,1547.25,1547.50,1547.00,1547.50,944,21,965.00
06/18/2007,11:35,1547.50,1547.50,1547.00,1547.25,24,579,603.00
06/18/2007,11:36,1547.25,1547.50,1547.25,1547.50,893,56,949.00
06/18/2007,11:37,1547.25,1547.50,1547.25,1547.50,57,136,193.00
06/18/2007,11:38,1547.50,1547.50,1547.25,1547.25,8,193,201.00
06/18/2007,11:39,1547.25,1547.50,1547.25,1547.50,56,66,122.00
06/18/2007,11:40,1547.25,1547.75,1547.25,1547.50,746,710,1456.00
06/18/2007,11:41,1547.75,1548.25,1547.50,1548.25,2220,648,2868.00
06/18/2007,11:42,1548.25,1548.25,1547.75,1548.25,1032,608,1640.00
06/18/2007,11:43,1548.00,1548.25,1548.00,1548.25,1129,167,1296.00
06/18/2007,11:44,1548.25,1548.50,1548.00,1548.50,3754,398,4152.00
06/18/2007,11:45,1548.50,1549.00,1548.25,1548.50,2864,2398,5262.00
06/18/2007,11:46,1548.75,1548.75,1548.50,1548.50,938,1027,1965.00
06/18/2007,11:47,1548.50,1548.50,1548.25,1548.25,410,575,985.00
06/18/2007,11:48,1548.50,1548.75,1548.25,1548.50,508,209,717.00
06/18/2007,11:49,1548.50,1548.75,1548.25,1548.50,274,488,762.00
06/18/2007,11:50,1548.75,1548.75,1548.25,1548.50,132,468,600.00
06/18/2007,11:51,1548.50,1548.75,1548.25,1548.75,451,766,1217.00
06/18/2007,11:52,1548.50,1549.00,1548.50,1548.75,669,189,858.00
06/18/2007,11:53,1548.50,1549.00,1548.50,1549.00,1762,278,2040.00
06/18/2007,11:54,1548.75,1549.25,1548.75,1549.00,659,1022,1681.00
06/18/2007,11:55,1549.00,1549.25,1549.00,1549.00,422,766,1188.00
06/18/2007,11:56,1549.00,1549.25,1548.75,1549.25,309,86,395.00
06/18/2007,11:57,1549.00,1549.25,1549.00,1549.25,103,61,164.00
06/18/2007,11:58,1549.25,1549.25,1548.75,1548.75,318,995,1313.00
06/18/2007,11:59,1549.00,1549.00,1548.25,1548.50,384,2037,2421.00
06/18/2007,12:00,1548.50,1549.00,1548.50,1548.75,544,191,735.00
06/18/2007,12:01,1548.75,1549.00,1547.00,1547.50,1546,6009,7555.00
06/18/2007,12:02,1547.25,1548.00,1547.25,1547.75,1655,961,2616.00
06/18/2007,12:03,1547.75,1547.75,1547.25,1547.75,629,266,895.00
06/18/2007,12:04,1547.75,1548.00,1547.50,1548.00,740,216,956.00
06/18/2007,12:05,1548.00,1548.00,1547.75,1548.00,360,28,388.00
06/18/2007,12:06,1548.00,1548.00,1547.75,1548.00,933,26,959.00
06/18/2007,12:07,1548.00,1548.25,1548.00,1548.25,317,16,333.00
06/18/2007,12:08,1548.00,1548.25,1548.00,1548.25,29,13,42.00
06/18/2007,12:09,1548.00,1548.50,1548.00,1548.50,672,89,761.00
06/18/2007,12:10,1548.25,1548.25,1548.00,1548.25,176,650,826.00
06/18/2007,12:11,1548.00,1548.25,1547.75,1548.00,932,704,1636.00
06/18/2007,12:12,1547.75,1548.00,1547.75,1548.00,86,343,429.00
06/18/2007,12:13,1547.75,1548.50,1547.75,1548.25,662,152,814.00
06/18/2007,12:14,1548.25,1548.75,1548.25,1548.75,485,9,494.00
06/18/2007,12:15,1548.75,1549.00,1548.50,1549.00,438,64,502.00
06/18/2007,12:16,1549.00,1549.50,1548.75,1548.75,2519,874,3393.00
06/18/2007,12:17,1548.75,1549.00,1548.50,1548.75,546,898,1444.00
06/18/2007,12:18,1548.75,1548.75,1548.50,1548.75,49,61,110.00
06/18/2007,12:19,1548.75,1549.00,1548.75,1548.75,227,169,396.00
06/18/2007,12:20,1548.75,1549.00,1548.75,1549.00,458,9,467.00
06/18/2007,12:21,1549.00,1549.00,1548.50,1548.75,114,378,492.00
06/18/2007,12:22,1548.50,1548.50,1548.25,1548.50,247,641,888.00
06/18/2007,12:23,1548.25,1548.50,1548.00,1548.25,757,626,1383.00
06/18/2007,12:24,1548.00,1548.75,1548.00,1548.50,645,124,769.00
06/18/2007,12:25,1548.50,1548.75,1548.25,1548.75,94,257,351.00
06/18/2007,12:26,1548.50,1548.75,1548.50,1548.50,38,941,979.00
06/18/2007,12:27,1548.75,1548.75,1548.25,1548.25,54,90,144.00
06/18/2007,12:28,1548.25,1548.50,1548.25,1548.25,11,69,80.00
06/18/2007,12:29,1548.25,1548.25,1548.00,1548.00,147,346,493.00
06/18/2007,12:30,1548.00,1548.25,1547.75,1548.00,317,655,972.00
06/18/2007,12:31,1548.00,1548.75,1548.00,1548.75,924,130,1054.00
06/18/2007,12:32,1548.75,1549.00,1548.50,1548.75,552,88,640.00
06/18/2007,12:33,1548.75,1549.00,1548.50,1548.75,174,256,430.00
06/18/2007,12:34,1548.75,1549.00,1548.50,1548.75,525,112,637.00
06/18/2007,12:35,1549.00,1549.00,1548.00,1548.25,166,717,883.00
06/18/2007,12:36,1548.25,1548.50,1548.25,1548.25,49,128,177.00
06/18/2007,12:37,1548.25,1548.50,1548.25,1548.25,39,215,254.00
06/18/2007,12:38,1548.25,1548.25,1547.50,1548.00,695,1987,2682.00
06/18/2007,12:39,1548.00,1548.00,1548.00,1548.00,0,497,497.00
06/18/2007,12:40,1548.25,1548.25,1547.50,1547.50,30,795,825.00
06/18/2007,12:41,1547.50,1547.75,1547.50,1547.50,13,111,124.00
06/18/2007,12:42,1547.50,1547.75,1547.25,1547.25,612,1004,1616.00
06/18/2007,12:43,1547.50,1547.50,1546.75,1547.00,151,2029,2180.00
06/18/2007,12:44,1547.00,1547.25,1546.75,1547.25,1722,700,2422.00
06/18/2007,12:45,1547.25,1547.25,1546.75,1546.75,413,715,1128.00
06/18/2007,12:46,1546.75,1547.00,1545.75,1546.25,1554,4344,5898.00
06/18/2007,12:47,1546.00,1546.50,1545.75,1546.50,1506,1033,2539.00
06/18/2007,12:48,1546.25,1546.75,1546.25,1546.75,306,255,561.00
06/18/2007,12:49,1546.50,1546.75,1546.25,1546.50,329,344,673.00
06/18/2007,12:50,1546.50,1546.75,1546.25,1546.25,244,299,543.00
06/18/2007,12:51,1546.25,1546.50,1546.25,1546.25,14,1190,1204.00
06/18/2007,12:52,1546.50,1546.50,1546.00,1546.25,17,195,212.00
06/18/2007,12:53,1546.00,1546.25,1546.00,1546.25,21,602,623.00
06/18/2007,12:54,1546.25,1546.50,1546.00,1546.50,1059,414,1473.00
06/18/2007,12:55,1546.50,1546.75,1546.25,1546.50,40,454,494.00
06/18/2007,12:56,1546.25,1546.75,1546.25,1546.50,418,11,429.00
06/18/2007,12:57,1546.50,1547.25,1546.50,1547.00,1771,152,1923.00
06/18/2007,12:58,1547.00,1547.50,1547.00,1547.50,1631,604,2235.00
06/18/2007,12:59,1547.50,1547.50,1547.25,1547.50,52,67,119.00
06/18/2007,13:00,1547.50,1547.50,1547.00,1547.25,12,650,662.00
06/18/2007,13:01,1547.25,1547.50,1547.00,1547.25,505,133,638.00
06/18/2007,13:02,1547.25,1547.50,1547.00,1547.25,5,380,385.00
06/18/2007,13:03,1547.25,1547.50,1547.00,1547.25,522,304,826.00
06/18/2007,13:04,1547.00,1547.50,1547.00,1547.25,472,467,939.00
06/18/2007,13:05,1547.00,1547.25,1546.25,1546.50,292,3515,3807.00
06/18/2007,13:06,1546.25,1546.50,1545.50,1546.00,2195,2198,4393.00
06/18/2007,13:07,1546.00,1546.50,1545.75,1546.50,1073,513,1586.00
06/18/2007,13:08,1546.25,1546.50,1546.25,1546.25,17,330,347.00
06/18/2007,13:09,1546.25,1546.50,1546.25,1546.25,41,227,268.00
06/18/2007,13:10,1546.25,1547.25,1546.25,1546.75,2833,1414,4247.00
06/18/2007,13:11,1547.00,1547.00,1546.75,1546.75,57,258,315.00
06/18/2007,13:12,1546.75,1547.00,1546.50,1546.50,40,590,630.00
06/18/2007,13:13,1546.50,1546.50,1546.50,1546.50,0,80,80.00
06/18/2007,13:14,1546.75,1547.00,1546.50,1546.75,396,43,439.00
06/18/2007,13:15,1546.75,1547.00,1546.75,1546.75,42,20,62.00
06/18/2007,13:16,1546.75,1547.00,1546.50,1546.50,67,445,512.00
06/18/2007,13:17,1546.75,1546.75,1546.50,1546.50,1,409,410.00
06/18/2007,13:18,1546.50,1547.00,1546.50,1547.00,541,10,551.00
06/18/2007,13:19,1547.00,1547.25,1546.75,1547.00,640,19,659.00
06/18/2007,13:20,1547.25,1547.50,1547.00,1547.25,909,790,1699.00
06/18/2007,13:21,1547.25,1547.25,1547.00,1547.00,16,127,143.00
06/18/2007,13:22,1547.25,1547.25,1547.00,1547.00,373,421,794.00
06/18/2007,13:23,1547.00,1547.25,1546.75,1547.25,841,274,1115.00
06/18/2007,13:24,1547.00,1547.25,1547.00,1547.25,6,129,135.00
06/18/2007,13:25,1547.00,1547.25,1547.00,1547.00,84,277,361.00
06/18/2007,13:26,1547.00,1547.25,1546.75,1547.00,463,1264,1727.00
06/18/2007,13:27,1546.75,1547.50,1546.75,1547.50,1536,72,1608.00
06/18/2007,13:28,1547.50,1547.75,1547.25,1547.75,1964,11,1975.00
06/18/2007,13:29,1547.75,1548.50,1547.50,1548.25,2079,1226,3305.00
06/18/2007,13:30,1548.00,1548.25,1547.75,1548.00,571,567,1138.00
06/18/2007,13:31,1548.00,1548.25,1547.75,1548.00,1052,744,1796.00
06/18/2007,13:32,1548.25,1548.25,1548.00,1548.00,633,797,1430.00
06/18/2007,13:33,1548.00,1548.25,1548.00,1548.25,111,65,176.00
06/18/2007,13:34,1548.25,1548.25,1547.25,1547.50,136,1848,1984.00
06/18/2007,13:35,1547.50,1547.50,1547.25,1547.25,365,240,605.00
06/18/2007,13:36,1547.25,1547.50,1547.25,1547.50,291,43,334.00
06/18/2007,13:37,1547.50,1547.50,1547.25,1547.50,66,23,89.00
06/18/2007,13:38,1547.50,1547.50,1547.25,1547.25,9,174,183.00
06/18/2007,13:39,1547.25,1547.50,1547.25,1547.25,216,80,296.00
06/18/2007,13:40,1547.25,1548.00,1547.25,1547.75,1268,196,1464.00
06/18/2007,13:41,1547.50,1548.25,1547.50,1548.00,958,384,1342.00
06/18/2007,13:42,1548.00,1548.00,1547.50,1547.50,624,855,1479.00
06/18/2007,13:43,1547.50,1547.75,1547.25,1547.25,49,749,798.00
06/18/2007,13:44,1547.25,1547.50,1547.00,1547.00,22,1766,1788.00
06/18/2007,13:45,1547.00,1547.25,1546.75,1547.25,808,1319,2127.00
06/18/2007,13:46,1547.25,1547.50,1547.00,1547.50,348,251,599.00
06/18/2007,13:47,1547.25,1547.75,1547.25,1547.50,400,739,1139.00
06/18/2007,13:48,1547.75,1548.00,1547.50,1547.75,801,190,991.00
06/18/2007,13:49,1547.75,1547.75,1547.50,1547.75,25,582,607.00
06/18/2007,13:50,1547.50,1547.50,1547.25,1547.50,14,216,230.00
06/18/2007,13:51,1547.50,1547.50,1547.25,1547.25,45,14,59.00
06/18/2007,13:52,1547.50,1547.50,1546.75,1547.00,974,1635,2609.00
06/18/2007,13:53,1547.00,1547.25,1546.75,1547.25,955,37,992.00
06/18/2007,13:54,1547.00,1547.50,1546.75,1547.00,800,1135,1935.00
06/18/2007,13:55,1547.00,1547.25,1546.75,1546.75,41,1197,1238.00
06/18/2007,13:56,1547.00,1547.00,1546.50,1546.75,195,1282,1477.00
06/18/2007,13:57,1546.50,1546.50,1546.00,1546.50,761,2335,3096.00
06/18/2007,13:58,1546.25,1547.00,1546.25,1547.00,1841,128,1969.00
06/18/2007,13:59,1547.00,1547.50,1546.75,1547.50,1789,141,1930.00
06/18/2007,14:00,1547.50,1547.75,1547.25,1547.75,731,231,962.00
06/18/2007,14:01,1547.75,1547.75,1547.00,1547.25,654,981,1635.00
06/18/2007,14:02,1547.50,1547.50,1547.00,1547.00,160,410,570.00
06/18/2007,14:03,1547.25,1547.50,1547.25,1547.50,467,47,514.00
06/18/2007,14:04,1547.50,1548.00,1547.50,1548.00,1072,49,1121.00
06/18/2007,14:05,1548.00,1548.00,1547.75,1548.00,338,110,448.00
06/18/2007,14:06,1548.00,1548.25,1547.50,1547.50,473,2360,2833.00
06/18/2007,14:07,1547.50,1547.75,1547.50,1547.50,30,255,285.00
06/18/2007,14:08,1547.75,1547.75,1547.25,1547.75,176,783,959.00
06/18/2007,14:09,1547.75,1547.75,1547.50,1547.50,423,276,699.00
06/18/2007,14:10,1547.50,1548.00,1547.50,1548.00,898,252,1150.00
06/18/2007,14:11,1547.75,1548.25,1547.50,1548.00,1372,491,1863.00
06/18/2007,14:12,1548.00,1548.25,1547.25,1547.25,37,3358,3395.00
06/18/2007,14:13,1547.25,1547.50,1547.00,1547.25,524,262,786.00
06/18/2007,14:14,1547.25,1547.75,1547.00,1547.50,1073,386,1459.00
06/18/2007,14:15,1547.50,1547.75,1547.25,1547.25,230,1399,1629.00
06/18/2007,14:16,1547.50,1547.50,1547.00,1547.25,658,945,1603.00
06/18/2007,14:17,1547.50,1547.50,1547.00,1547.25,535,564,1099.00
06/18/2007,14:18,1547.25,1547.25,1547.00,1547.00,13,711,724.00
06/18/2007,14:19,1547.25,1547.25,1546.75,1546.75,40,570,610.00
06/18/2007,14:20,1546.75,1547.25,1546.75,1547.00,726,386,1112.00
06/18/2007,14:21,1547.00,1547.00,1546.50,1546.75,80,792,872.00
06/18/2007,14:22,1546.75,1547.25,1546.50,1547.25,1351,199,1550.00
06/18/2007,14:23,1547.25,1547.25,1546.75,1547.00,552,335,887.00
06/18/2007,14:24,1547.00,1547.25,1547.00,1547.25,343,109,452.00
06/18/2007,14:25,1547.00,1547.25,1547.00,1547.25,43,38,81.00
06/18/2007,14:26,1547.25,1547.25,1546.75,1547.00,321,753,1074.00
06/18/2007,14:27,1546.75,1547.00,1546.50,1546.75,101,829,930.00
06/18/2007,14:28,1546.50,1546.75,1546.00,1546.25,20,2302,2322.00
06/18/2007,14:29,1546.00,1546.50,1546.00,1546.50,1363,571,1934.00
06/18/2007,14:30,1546.50,1546.75,1546.50,1546.50,37,327,364.00
06/18/2007,14:31,1546.50,1546.50,1546.00,1546.25,1139,1180,2319.00
06/18/2007,14:32,1546.25,1546.50,1546.00,1546.25,890,715,1605.00
06/18/2007,14:33,1546.25,1546.75,1546.25,1546.75,871,577,1448.00
06/18/2007,14:34,1546.75,1546.75,1546.50,1546.50,89,22,111.00
06/18/2007,14:35,1546.75,1546.75,1546.25,1546.50,587,484,1071.00
06/18/2007,14:36,1546.75,1547.25,1546.50,1547.25,1983,104,2087.00
06/18/2007,14:37,1547.25,1547.25,1546.75,1547.00,88,766,854.00
06/18/2007,14:38,1547.00,1547.00,1546.75,1546.75,79,826,905.00
06/18/2007,14:39,1546.75,1546.75,1546.50,1546.75,1522,146,1668.00
06/18/2007,14:40,1546.75,1547.00,1546.50,1546.50,364,446,810.00
06/18/2007,14:41,1546.75,1547.00,1546.50,1546.75,595,699,1294.00
06/18/2007,14:42,1546.75,1547.00,1546.75,1547.00,136,725,861.00
06/18/2007,14:43,1547.00,1547.25,1546.50,1547.25,1447,152,1599.00
06/18/2007,14:44,1547.25,1547.25,1547.00,1547.00,832,1454,2286.00
06/18/2007,14:45,1547.25,1547.25,1547.00,1547.00,695,187,882.00
06/18/2007,14:46,1547.00,1547.25,1547.00,1547.25,240,468,708.00
06/18/2007,14:47,1547.00,1547.25,1546.75,1546.75,528,853,1381.00
06/18/2007,14:48,1547.00,1547.00,1546.50,1546.50,51,1126,1177.00
06/18/2007,14:49,1546.50,1547.00,1546.50,1546.75,832,350,1182.00
06/18/2007,14:50,1547.00,1547.00,1546.50,1546.75,669,476,1145.00
06/18/2007,14:51,1546.50,1546.75,1546.00,1546.25,496,1737,2233.00
06/18/2007,14:52,1546.25,1546.50,1545.50,1545.75,1304,5348,6652.00
06/18/2007,14:53,1545.75,1546.25,1545.75,1546.00,1351,556,1907.00
06/18/2007,14:54,1546.25,1546.25,1545.75,1545.75,900,1367,2267.00
06/18/2007,14:55,1546.00,1546.00,1545.50,1545.50,201,1276,1477.00
06/18/2007,14:56,1545.50,1545.75,1545.25,1545.75,979,2035,3014.00
06/18/2007,14:57,1545.50,1545.75,1545.50,1545.50,112,623,735.00
06/18/2007,14:58,1545.50,1545.75,1545.50,1545.50,714,3123,3837.00
06/18/2007,14:59,1545.75,1545.75,1545.25,1545.50,641,3362,4003.00
06/18/2007,15:00,1545.75,1546.25,1545.50,1546.00,6796,3428,10224.00
06/18/2007,15:01,1546.00,1546.50,1545.75,1546.50,5318,2927,8245.00
06/18/2007,15:02,1546.50,1546.50,1545.50,1545.75,1438,4589,6027.00
06/18/2007,15:03,1545.75,1546.00,1545.75,1545.75,455,387,842.00
06/18/2007,15:04,1546.00,1546.25,1545.75,1546.00,1336,94,1430.00
06/18/2007,15:05,1546.25,1546.25,1545.75,1545.75,93,1133,1226.00
06/18/2007,15:06,1545.75,1546.25,1545.75,1546.00,1014,537,1551.00
06/18/2007,15:07,1546.25,1546.25,1545.75,1545.75,121,1598,1719.00
06/18/2007,15:08,1546.00,1546.00,1545.75,1546.00,189,316,505.00
06/18/2007,15:09,1546.00,1546.00,1545.75,1546.00,162,1050,1212.00
06/18/2007,15:10,1546.00,1546.00,1545.75,1545.75,479,1365,1844.00
06/18/2007,15:11,1545.75,1546.25,1545.75,1545.75,3036,1595,4631.00
06/18/2007,15:12,1546.00,1546.00,1545.75,1546.00,164,144,308.00
06/18/2007,15:13,1546.00,1546.00,1545.75,1545.75,550,261,811.00
06/18/2007,15:14,1546.00,1546.00,1545.75,1545.75,275,226,501.00
06/18/2007,15:15,1545.75,1546.00,1545.50,1545.75,3038,3264,6302.00
06/18/2007,15:31,1545.50,1545.50,1545.00,1545.00,232,945,1177.00
06/18/2007,15:32,1545.00,1545.25,1545.00,1545.25,224,72,296.00
06/18/2007,15:33,1545.25,1545.50,1545.25,1545.25,138,30,168.00
06/18/2007,15:34,1545.25,1545.25,1545.00,1545.00,12,408,420.00
06/18/2007,15:35,1545.00,1545.00,1544.75,1544.75,283,78,361.00
06/18/2007,15:36,1545.00,1545.25,1545.00,1545.25,64,1,65.00
06/18/2007,15:37,1545.00,1545.00,1545.00,1545.00,0,219,219.00
06/18/2007,15:38,1545.00,1545.00,1544.75,1544.75,0,3,3.00
06/18/2007,15:39,1545.00,1545.00,1545.00,1545.00,101,0,101.00
06/18/2007,15:40,1544.75,1545.00,1544.50,1544.75,325,397,722.00
06/18/2007,15:41,1545.00,1545.00,1545.00,1545.00,216,0,216.00
06/18/2007,15:42,1544.75,1545.00,1544.75,1545.00,5,1,6.00
06/18/2007,15:43,1544.75,1545.00,1544.75,1545.00,1,21,22.00
06/18/2007,15:44,1545.00,1545.00,1544.75,1544.75,2,32,34.00
06/18/2007,15:45,1544.75,1545.00,1544.50,1544.50,1,312,313.00
06/18/2007,15:46,1544.50,1544.50,1544.50,1544.50,0,32,32.00
06/18/2007,15:47,1544.50,1544.75,1544.50,1544.50,51,7,58.00
06/18/2007,15:49,1544.50,1544.50,1544.00,1544.25,316,808,1124.00
06/18/2007,15:50,1544.25,1544.25,1544.25,1544.25,1,0,1.00
06/18/2007,15:51,1544.25,1544.25,1544.25,1544.25,13,0,13.00
06/18/2007,15:52,1544.25,1544.25,1544.00,1544.25,162,254,416.00
06/18/2007,15:53,1544.25,1544.25,1544.00,1544.00,19,545,564.00
06/18/2007,15:54,1544.00,1544.00,1543.50,1543.75,1,690,691.00
06/18/2007,15:55,1543.50,1544.00,1543.50,1543.75,380,366,746.00
06/18/2007,15:56,1543.75,1543.75,1543.25,1543.50,161,431,592.00
06/18/2007,15:57,1543.25,1543.50,1543.25,1543.50,1,5,6.00
06/18/2007,15:58,1543.25,1543.50,1543.25,1543.50,405,66,471.00
06/18/2007,15:59,1543.50,1543.75,1543.50,1543.75,53,0,53.00
06/18/2007,16:00,1543.50,1543.75,1543.50,1543.75,249,28,277.00
06/18/2007,17:01,1543.75,1544.25,1543.75,1544.25,339,9,348.00
06/18/2007,17:02,1544.25,1544.50,1544.00,1544.00,45,102,147.00
06/18/2007,17:03,1543.75,1543.75,1543.75,1543.75,0,4,4.00
06/18/2007,17:04,1544.00,1544.25,1544.00,1544.25,255,1,256.00
06/18/2007,17:05,1544.25,1544.25,1544.25,1544.25,2,0,2.00
06/18/2007,17:07,1544.25,1544.25,1544.25,1544.25,24,0,24.00
06/18/2007,17:08,1544.25,1544.25,1544.25,1544.25,4,0,4.00
06/18/2007,17:09,1544.50,1544.50,1544.50,1544.50,2,0,2.00
06/18/2007,17:10,1544.50,1544.50,1544.50,1544.50,7,0,7.00
06/18/2007,17:11,1544.50,1544.50,1544.25,1544.25,1,1,2.00
06/18/2007,17:12,1544.50,1544.50,1544.25,1544.25,4,5,9.00
06/18/2007,17:14,1544.25,1544.25,1544.25,1544.25,0,47,47.00
06/18/2007,17:15,1544.25,1544.25,1544.25,1544.25,0,14,14.00
06/18/2007,17:16,1544.50,1544.75,1544.50,1544.75,386,0,386.00
06/18/2007,17:17,1544.50,1544.50,1544.50,1544.50,0,1,1.00
06/18/2007,17:18,1544.75,1544.75,1544.75,1544.75,19,0,19.00
06/18/2007,17:19,1544.75,1544.75,1544.75,1544.75,4,0,4.00
06/18/2007,17:20,1544.50,1544.50,1544.50,1544.50,0,2,2.00
06/18/2007,17:21,1544.50,1544.50,1544.50,1544.50,0,3,3.00
06/18/2007,17:24,1544.75,1544.75,1544.75,1544.75,17,0,17.00
06/18/2007,17:27,1544.50,1544.50,1544.50,1544.50,0,68,68.00
06/18/2007,17:28,1544.25,1544.25,1544.00,1544.25,2,57,59.00
06/18/2007,17:29,1544.25,1544.25,1544.25,1544.25,1,0,1.00
06/18/2007,17:31,1544.00,1544.00,1544.00,1544.00,0,1,1.00
06/18/2007,17:32,1544.25,1544.25,1544.25,1544.25,5,0,5.00
06/18/2007,17:34,1544.00,1544.00,1544.00,1544.00,0,1,1.00
06/18/2007,17:35,1544.00,1544.00,1544.00,1544.00,0,1,1.00
06/18/2007,17:36,1544.00,1544.00,1544.00,1544.00,0,2,2.00
06/18/2007,17:37,1544.00,1544.00,1544.00,1544.00,0,8,8.00
06/18/2007,17:39,1544.00,1544.00,1544.00,1544.00,0,64,64.00
06/18/2007,17:40,1544.00,1544.25,1544.00,1544.00,1,6,7.00
06/18/2007,17:41,1544.00,1544.00,1544.00,1544.00,0,2,2.00
06/18/2007,17:42,1544.25,1544.25,1544.25,1544.25,11,0,11.00
06/18/2007,17:43,1544.00,1544.00,1544.00,1544.00,0,1,1.00
06/18/2007,17:44,1544.00,1544.00,1544.00,1544.00,0,1,1.00
06/18/2007,17:47,1544.25,1544.25,1544.25,1544.25,1,0,1.00
06/18/2007,17:50,1544.00,1544.00,1544.00,1544.00,0,143,143.00
06/18/2007,17:51,1543.75,1544.00,1543.75,1544.00,2,42,44.00
06/18/2007,17:53,1544.25,1544.25,1544.25,1544.25,61,0,61.00
06/18/2007,17:54,1544.50,1544.50,1544.25,1544.25,139,1,140.00
06/18/2007,17:55,1544.25,1544.25,1544.25,1544.25,0,10,10.00
06/18/2007,17:56,1544.25,1544.25,1544.25,1544.25,0,2,2.00
06/18/2007,18:01,1544.50,1544.50,1544.25,1544.50,10,2,12.00
06/18/2007,18:02,1544.25,1544.25,1544.25,1544.25,0,5,5.00
06/18/2007,18:03,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,18:04,1544.50,1544.50,1544.50,1544.50,4,0,4.00
06/18/2007,18:05,1544.25,1544.25,1544.25,1544.25,0,70,70.00
06/18/2007,18:09,1544.25,1544.25,1544.25,1544.25,0,5,5.00
06/18/2007,18:11,1544.25,1544.25,1544.25,1544.25,0,3,3.00
06/18/2007,18:12,1544.00,1544.50,1544.00,1544.50,29,1,30.00
06/18/2007,18:13,1544.50,1544.50,1544.25,1544.25,1,1,2.00
06/18/2007,18:15,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,18:19,1544.25,1544.25,1544.25,1544.25,0,8,8.00
06/18/2007,18:25,1544.25,1544.50,1544.25,1544.50,4,4,8.00
06/18/2007,18:26,1544.50,1544.50,1544.50,1544.50,2,0,2.00
06/18/2007,18:28,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,18:30,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,18:36,1544.25,1544.25,1544.25,1544.25,0,3,3.00
06/18/2007,18:39,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,18:40,1544.25,1544.25,1544.25,1544.25,0,2,2.00
06/18/2007,18:44,1544.25,1544.25,1544.25,1544.25,0,44,44.00
06/18/2007,18:47,1544.25,1544.25,1544.25,1544.25,0,10,10.00
06/18/2007,18:48,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,18:49,1544.25,1544.25,1544.25,1544.25,0,2,2.00
06/18/2007,18:51,1544.50,1544.50,1544.50,1544.50,10,0,10.00
06/18/2007,18:52,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,18:54,1544.50,1544.50,1544.50,1544.50,6,0,6.00
06/18/2007,18:58,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,19:00,1544.50,1544.50,1544.50,1544.50,12,0,12.00
06/18/2007,19:01,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,19:04,1544.25,1544.50,1544.25,1544.50,4,9,13.00
06/18/2007,19:08,1544.25,1544.50,1544.25,1544.50,2,1,3.00
06/18/2007,19:09,1544.50,1544.50,1544.25,1544.25,2,12,14.00
06/18/2007,19:10,1544.50,1544.50,1544.50,1544.50,21,0,21.00
06/18/2007,19:11,1544.50,1544.50,1544.50,1544.50,10,0,10.00
06/18/2007,19:12,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,19:19,1544.50,1544.50,1544.50,1544.50,2,0,2.00
06/18/2007,19:20,1544.25,1544.25,1544.25,1544.25,0,31,31.00
06/18/2007,19:38,1544.25,1544.25,1544.25,1544.25,0,69,69.00
06/18/2007,19:43,1544.00,1544.00,1544.00,1544.00,0,50,50.00
06/18/2007,19:50,1544.00,1544.25,1544.00,1544.25,180,1,181.00
06/18/2007,19:51,1544.25,1544.25,1544.25,1544.25,33,0,33.00
06/18/2007,19:52,1544.25,1544.25,1544.25,1544.25,2,0,2.00
06/18/2007,19:56,1544.25,1544.25,1544.25,1544.25,11,0,11.00
06/18/2007,19:57,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,20:02,1544.25,1544.25,1544.25,1544.25,0,20,20.00
06/18/2007,20:03,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,20:08,1544.50,1544.50,1544.50,1544.50,4,0,4.00
06/18/2007,20:09,1544.50,1544.50,1544.50,1544.50,11,0,11.00
06/18/2007,20:10,1544.50,1544.50,1544.50,1544.50,2,0,2.00
06/18/2007,20:17,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,20:18,1544.50,1544.50,1544.50,1544.50,50,0,50.00
06/18/2007,20:19,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,20:28,1544.25,1544.25,1544.25,1544.25,0,5,5.00
06/18/2007,20:30,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,20:32,1544.25,1544.50,1544.25,1544.50,155,4,159.00
06/18/2007,20:33,1544.50,1544.50,1544.50,1544.50,100,0,100.00
06/18/2007,20:37,1544.50,1544.50,1544.50,1544.50,6,0,6.00
06/18/2007,20:38,1544.50,1544.50,1544.50,1544.50,5,0,5.00
06/18/2007,20:39,1544.75,1544.75,1544.50,1544.50,3,3,6.00
06/18/2007,20:43,1544.50,1544.75,1544.50,1544.50,1,33,34.00
06/18/2007,20:44,1544.50,1544.50,1544.50,1544.50,0,1,1.00
06/18/2007,20:45,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,20:46,1544.75,1544.75,1544.50,1544.50,1,1,2.00
06/18/2007,20:47,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,20:51,1544.50,1544.50,1544.50,1544.50,0,3,3.00
06/18/2007,20:56,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,20:57,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,20:58,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,20:59,1544.50,1544.50,1544.50,1544.50,0,15,15.00
06/18/2007,21:00,1544.50,1544.50,1544.50,1544.50,0,1,1.00
06/18/2007,21:01,1544.50,1544.50,1544.50,1544.50,0,9,9.00
06/18/2007,21:03,1544.50,1544.50,1544.50,1544.50,0,2,2.00
06/18/2007,21:04,1544.50,1544.50,1544.50,1544.50,0,3,3.00
06/18/2007,21:14,1544.50,1544.50,1544.50,1544.50,0,30,30.00
06/18/2007,21:15,1544.50,1544.50,1544.50,1544.50,0,68,68.00
06/18/2007,21:17,1544.50,1544.50,1544.50,1544.50,0,1,1.00
06/18/2007,21:21,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,21:22,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,21:23,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,21:24,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,21:26,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,21:31,1544.75,1544.75,1544.75,1544.75,142,0,142.00
06/18/2007,21:32,1545.00,1545.00,1544.75,1545.00,120,1,121.00
06/18/2007,21:33,1544.75,1544.75,1544.75,1544.75,0,6,6.00
06/18/2007,21:34,1545.00,1545.00,1545.00,1545.00,129,0,129.00
06/18/2007,21:38,1544.75,1544.75,1544.75,1544.75,0,39,39.00
06/18/2007,21:39,1544.75,1544.75,1544.75,1544.75,0,18,18.00
06/18/2007,21:40,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/18/2007,21:41,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/18/2007,21:45,1544.75,1544.75,1544.75,1544.75,0,45,45.00
06/18/2007,21:49,1544.50,1544.50,1544.50,1544.50,0,34,34.00
06/18/2007,21:50,1544.50,1544.50,1544.50,1544.50,0,10,10.00
06/18/2007,21:51,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,21:52,1544.75,1544.75,1544.75,1544.75,4,0,4.00
06/18/2007,21:53,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,21:55,1544.50,1544.50,1544.50,1544.50,0,2,2.00
06/18/2007,21:56,1544.50,1544.75,1544.25,1544.75,4,51,55.00
06/18/2007,21:57,1544.50,1544.50,1544.50,1544.50,0,25,25.00
06/18/2007,21:58,1544.50,1544.50,1544.50,1544.50,0,1,1.00
06/18/2007,21:59,1544.50,1544.50,1544.50,1544.50,0,4,4.00
06/18/2007,22:00,1544.50,1544.50,1544.50,1544.50,0,1,1.00
06/18/2007,22:01,1544.50,1544.50,1544.50,1544.50,0,15,15.00
06/18/2007,22:04,1544.50,1544.50,1544.25,1544.25,0,66,66.00
06/18/2007,22:05,1544.25,1544.50,1544.25,1544.50,6,1,7.00
06/18/2007,22:06,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,22:14,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:16,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:17,1544.25,1544.25,1544.25,1544.25,0,3,3.00
06/18/2007,22:19,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:20,1544.25,1544.50,1544.25,1544.50,1,40,41.00
06/18/2007,22:22,1544.25,1544.25,1544.25,1544.25,0,10,10.00
06/18/2007,22:25,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:28,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:29,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:32,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,22:33,1544.50,1544.50,1544.50,1544.50,20,0,20.00
06/18/2007,22:34,1544.50,1544.50,1544.50,1544.50,54,0,54.00
06/18/2007,22:35,1544.50,1544.50,1544.50,1544.50,20,0,20.00
06/18/2007,22:36,1544.50,1544.50,1544.50,1544.50,7,0,7.00
06/18/2007,22:40,1544.50,1544.50,1544.50,1544.50,1,0,1.00
06/18/2007,22:52,1544.25,1544.50,1544.25,1544.50,4,3,7.00
06/18/2007,22:53,1544.50,1544.50,1544.50,1544.50,2,0,2.00
06/18/2007,22:54,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/18/2007,22:58,1544.50,1544.50,1544.50,1544.50,9,0,9.00
06/18/2007,22:59,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,23:04,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,23:10,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,23:12,1544.50,1544.50,1544.50,1544.50,0,2,2.00
06/18/2007,23:14,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,23:17,1544.75,1544.75,1544.75,1544.75,81,0,81.00
06/18/2007,23:18,1544.75,1544.75,1544.75,1544.75,12,0,12.00
06/18/2007,23:19,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,23:20,1544.75,1544.75,1544.75,1544.75,5,0,5.00
06/18/2007,23:23,1544.75,1544.75,1544.75,1544.75,5,0,5.00
06/18/2007,23:24,1544.75,1544.75,1544.75,1544.75,2,0,2.00
06/18/2007,23:25,1544.75,1544.75,1544.75,1544.75,4,0,4.00
06/18/2007,23:30,1544.75,1544.75,1544.75,1544.75,1,0,1.00
06/18/2007,23:31,1545.00,1545.00,1545.00,1545.00,4,0,4.00
06/18/2007,23:35,1545.00,1545.00,1545.00,1545.00,3,0,3.00
06/18/2007,23:42,1544.75,1544.75,1544.75,1544.75,0,5,5.00
06/18/2007,23:43,1544.75,1544.75,1544.75,1544.75,0,2,2.00
06/18/2007,23:45,1545.00,1545.00,1545.00,1545.00,4,0,4.00
06/18/2007,23:50,1544.75,1545.00,1544.75,1545.00,25,1,26.00
06/18/2007,23:52,1545.00,1545.00,1544.75,1544.75,1,20,21.00
06/18/2007,23:55,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/18/2007,23:57,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/19/2007,00:01,1545.00,1545.00,1545.00,1545.00,25,0,25.00
06/19/2007,00:03,1545.00,1545.00,1545.00,1545.00,11,0,11.00
06/19/2007,00:04,1545.00,1545.00,1545.00,1545.00,2,0,2.00
06/19/2007,00:07,1544.75,1544.75,1544.75,1544.75,0,4,4.00
06/19/2007,00:08,1545.00,1545.00,1545.00,1545.00,1,0,1.00
06/19/2007,00:11,1544.75,1544.75,1544.75,1544.75,0,36,36.00
06/19/2007,00:15,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/19/2007,00:18,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/19/2007,00:22,1544.75,1544.75,1544.75,1544.75,0,7,7.00
06/19/2007,00:23,1544.75,1544.75,1544.75,1544.75,0,6,6.00
06/19/2007,00:34,1545.00,1545.00,1545.00,1545.00,24,0,24.00
06/19/2007,00:35,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/19/2007,00:40,1545.00,1545.00,1545.00,1545.00,106,0,106.00
06/19/2007,00:41,1545.00,1545.25,1545.00,1545.00,39,3,42.00
06/19/2007,00:42,1545.00,1545.25,1545.00,1545.00,2,26,28.00
06/19/2007,00:43,1545.00,1545.00,1545.00,1545.00,0,2,2.00
06/19/2007,00:44,1545.00,1545.00,1545.00,1545.00,0,11,11.00
06/19/2007,00:45,1545.00,1545.00,1545.00,1545.00,0,10,10.00
06/19/2007,00:49,1545.25,1545.25,1545.25,1545.25,56,0,56.00
06/19/2007,00:50,1545.50,1545.75,1545.25,1545.25,159,33,192.00
06/19/2007,00:51,1545.50,1545.50,1545.50,1545.50,25,0,25.00
06/19/2007,00:52,1545.50,1545.50,1545.50,1545.50,9,0,9.00
06/19/2007,00:53,1545.50,1545.50,1545.50,1545.50,7,0,7.00
06/19/2007,00:54,1545.50,1545.50,1545.50,1545.50,13,0,13.00
06/19/2007,00:56,1545.50,1545.50,1545.50,1545.50,86,0,86.00
06/19/2007,00:59,1545.50,1545.50,1545.50,1545.50,201,0,201.00
06/19/2007,01:00,1545.50,1545.50,1545.50,1545.50,59,0,59.00
06/19/2007,01:01,1545.50,1545.50,1545.50,1545.50,71,0,71.00
06/19/2007,01:02,1545.50,1545.75,1545.50,1545.75,67,0,67.00
06/19/2007,01:03,1545.75,1545.75,1545.75,1545.75,46,0,46.00
06/19/2007,01:04,1545.50,1545.50,1545.50,1545.50,0,5,5.00
06/19/2007,01:05,1545.75,1545.75,1545.75,1545.75,24,0,24.00
06/19/2007,01:06,1545.50,1545.50,1545.50,1545.50,0,56,56.00
06/19/2007,01:07,1545.50,1545.75,1545.50,1545.75,23,28,51.00
06/19/2007,01:10,1545.75,1546.00,1545.75,1546.00,142,0,142.00
06/19/2007,01:11,1545.75,1545.75,1545.75,1545.75,0,31,31.00
06/19/2007,01:12,1545.75,1545.75,1545.75,1545.75,0,25,25.00
06/19/2007,01:13,1545.75,1545.75,1545.75,1545.75,0,10,10.00
06/19/2007,01:14,1545.50,1545.50,1545.50,1545.50,0,10,10.00
06/19/2007,01:15,1545.50,1545.50,1545.50,1545.50,0,1,1.00
06/19/2007,01:16,1545.75,1545.75,1545.75,1545.75,7,0,7.00
06/19/2007,01:18,1545.75,1545.75,1545.75,1545.75,1,0,1.00
06/19/2007,01:20,1545.50,1545.75,1545.50,1545.75,1,1,2.00
06/19/2007,01:21,1545.50,1545.75,1545.50,1545.75,25,1,26.00
06/19/2007,01:22,1545.50,1545.50,1545.50,1545.50,0,15,15.00
06/19/2007,01:23,1545.75,1545.75,1545.50,1545.50,1,41,42.00
06/19/2007,01:25,1545.50,1545.50,1545.50,1545.50,0,10,10.00
06/19/2007,01:26,1545.50,1545.50,1545.25,1545.25,0,26,26.00
06/19/2007,01:27,1545.25,1545.50,1545.25,1545.50,1,1,2.00
06/19/2007,01:28,1545.50,1545.50,1545.25,1545.25,17,20,37.00
06/19/2007,01:29,1545.50,1545.50,1545.50,1545.50,1,0,1.00
06/19/2007,01:32,1545.50,1545.50,1545.50,1545.50,5,0,5.00
06/19/2007,01:33,1545.50,1545.75,1545.50,1545.75,3,0,3.00
06/19/2007,01:37,1545.50,1545.50,1545.50,1545.50,0,1,1.00
06/19/2007,01:39,1545.50,1545.50,1545.50,1545.50,0,10,10.00
06/19/2007,01:40,1545.50,1545.50,1545.50,1545.50,0,22,22.00
06/19/2007,01:45,1545.50,1545.50,1545.50,1545.50,0,20,20.00
06/19/2007,01:47,1545.75,1545.75,1545.75,1545.75,2,0,2.00
06/19/2007,01:48,1545.75,1545.75,1545.75,1545.75,1,0,1.00
06/19/2007,01:49,1545.75,1545.75,1545.75,1545.75,77,0,77.00
06/19/2007,01:50,1545.75,1545.75,1545.75,1545.75,7,0,7.00
06/19/2007,01:52,1546.00,1546.00,1545.75,1545.75,351,100,451.00
06/19/2007,01:53,1546.00,1546.00,1546.00,1546.00,15,0,15.00
06/19/2007,01:55,1545.75,1546.00,1545.75,1546.00,200,21,221.00
06/19/2007,02:00,1546.00,1546.00,1546.00,1546.00,242,0,242.00
06/19/2007,02:01,1546.00,1546.25,1546.00,1546.00,481,150,631.00
06/19/2007,02:02,1546.00,1546.00,1545.75,1545.75,0,68,68.00
06/19/2007,02:03,1546.00,1546.50,1546.00,1546.50,321,61,382.00
06/19/2007,02:04,1546.25,1546.50,1546.25,1546.25,201,66,267.00
06/19/2007,02:05,1546.25,1546.25,1546.25,1546.25,0,15,15.00
06/19/2007,02:06,1546.25,1546.25,1546.00,1546.25,29,6,35.00
06/19/2007,02:07,1546.50,1546.75,1546.50,1546.75,450,30,480.00
06/19/2007,02:08,1547.00,1547.00,1546.50,1546.75,255,123,378.00
06/19/2007,02:09,1546.75,1547.00,1546.50,1546.50,60,47,107.00
06/19/2007,02:10,1546.75,1547.00,1546.75,1546.75,606,43,649.00
06/19/2007,02:11,1546.50,1547.00,1546.50,1547.00,437,4,441.00
06/19/2007,02:12,1547.00,1547.25,1547.00,1547.25,150,1,151.00
06/19/2007,02:13,1547.00,1547.00,1546.75,1547.00,97,137,234.00
06/19/2007,02:14,1547.00,1547.00,1547.00,1547.00,91,0,91.00
06/19/2007,02:15,1547.00,1547.00,1546.75,1546.75,26,32,58.00
06/19/2007,02:16,1546.75,1547.00,1546.50,1547.00,28,50,78.00
06/19/2007,02:17,1547.00,1547.00,1546.75,1546.75,11,1,12.00
06/19/2007,02:18,1547.00,1547.00,1547.00,1547.00,110,0,110.00
06/19/2007,02:19,1547.00,1547.25,1547.00,1547.25,31,0,31.00
06/19/2007,02:20,1546.75,1546.75,1546.75,1546.75,0,1,1.00
06/19/2007,02:21,1546.75,1546.75,1546.50,1546.50,0,45,45.00
06/19/2007,02:22,1546.50,1546.50,1546.50,1546.50,0,48,48.00
06/19/2007,02:23,1546.50,1546.50,1546.50,1546.50,0,12,12.00
06/19/2007,02:24,1546.75,1546.75,1546.25,1546.50,36,205,241.00
06/19/2007,02:25,1546.25,1546.50,1546.25,1546.50,5,101,106.00
06/19/2007,02:26,1546.50,1546.75,1546.50,1546.50,45,1,46.00
06/19/2007,02:27,1546.75,1547.00,1546.75,1547.00,174,0,174.00
06/19/2007,02:28,1547.00,1547.25,1547.00,1547.25,75,0,75.00
06/19/2007,02:29,1547.25,1547.50,1547.25,1547.50,484,22,506.00
06/19/2007,02:30,1547.25,1547.25,1547.25,1547.25,0,16,16.00
06/19/2007,02:31,1547.25,1547.25,1547.00,1547.25,69,104,173.00
06/19/2007,02:32,1547.25,1547.25,1547.00,1547.00,21,4,25.00
06/19/2007,02:33,1547.00,1547.00,1547.00,1547.00,0,57,57.00
06/19/2007,02:34,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/19/2007,02:35,1547.00,1547.00,1547.00,1547.00,0,38,38.00
06/19/2007,02:36,1547.00,1547.75,1547.00,1547.75,544,39,583.00
06/19/2007,02:37,1547.50,1547.50,1547.50,1547.50,0,6,6.00
06/19/2007,02:38,1547.75,1547.75,1547.50,1547.50,12,178,190.00
06/19/2007,02:39,1547.25,1547.25,1547.25,1547.25,0,62,62.00
06/19/2007,02:40,1547.25,1547.25,1547.25,1547.25,0,17,17.00
06/19/2007,02:41,1547.00,1547.00,1546.75,1547.00,37,37,74.00
06/19/2007,02:42,1547.00,1547.00,1547.00,1547.00,12,0,12.00
06/19/2007,02:43,1547.00,1547.00,1547.00,1547.00,40,0,40.00
06/19/2007,02:44,1547.00,1547.25,1547.00,1547.25,58,0,58.00
06/19/2007,02:45,1547.25,1547.50,1547.25,1547.25,193,1,194.00
06/19/2007,02:47,1547.50,1547.50,1547.50,1547.50,84,0,84.00
06/19/2007,02:48,1547.25,1547.50,1547.25,1547.50,4,1,5.00
06/19/2007,02:49,1547.75,1547.75,1547.50,1547.50,1,5,6.00
06/19/2007,02:50,1547.75,1547.75,1547.75,1547.75,10,0,10.00
06/19/2007,02:51,1547.75,1548.00,1547.75,1547.75,167,151,318.00
06/19/2007,02:52,1547.75,1548.00,1547.50,1548.00,19,38,57.00
06/19/2007,02:53,1548.00,1548.00,1547.75,1548.00,371,50,421.00
06/19/2007,02:54,1547.75,1548.00,1547.75,1548.00,7,2,9.00
06/19/2007,02:55,1548.00,1548.00,1547.75,1547.75,11,17,28.00
06/19/2007,02:56,1548.00,1548.00,1547.50,1547.50,1,145,146.00
06/19/2007,02:57,1547.75,1548.00,1547.75,1548.00,91,0,91.00
06/19/2007,02:58,1547.75,1547.75,1547.75,1547.75,0,98,98.00
06/19/2007,02:59,1547.75,1547.75,1547.75,1547.75,0,1,1.00
06/19/2007,03:00,1547.75,1547.75,1547.50,1547.75,20,21,41.00
06/19/2007,03:01,1547.75,1547.75,1547.50,1547.75,67,5,72.00
06/19/2007,03:02,1547.50,1547.50,1547.50,1547.50,0,16,16.00
06/19/2007,03:03,1547.50,1547.50,1547.25,1547.25,0,143,143.00
06/19/2007,03:04,1547.25,1547.25,1547.25,1547.25,0,41,41.00
06/19/2007,03:05,1547.50,1547.50,1547.50,1547.50,87,0,87.00
06/19/2007,03:07,1547.50,1547.75,1547.50,1547.75,160,0,160.00
06/19/2007,03:08,1547.75,1547.75,1547.50,1547.50,12,2,14.00
06/19/2007,03:09,1547.50,1547.75,1547.50,1547.50,2,113,115.00
06/19/2007,03:10,1547.50,1547.50,1547.50,1547.50,0,15,15.00
06/19/2007,03:11,1547.75,1547.75,1547.50,1547.50,20,4,24.00
06/19/2007,03:12,1547.75,1547.75,1547.50,1547.50,1,6,7.00
06/19/2007,03:13,1547.50,1547.50,1547.50,1547.50,0,14,14.00
06/19/2007,03:14,1547.75,1547.75,1547.50,1547.50,30,490,520.00
06/19/2007,03:15,1547.50,1547.50,1547.50,1547.50,0,229,229.00
06/19/2007,03:16,1547.50,1547.50,1547.50,1547.50,0,52,52.00
06/19/2007,03:17,1547.50,1547.50,1547.25,1547.25,0,37,37.00
06/19/2007,03:18,1547.50,1547.75,1547.25,1547.75,61,1,62.00
06/19/2007,03:19,1547.75,1547.75,1547.50,1547.50,268,2,270.00
06/19/2007,03:20,1547.50,1548.00,1547.50,1547.75,31,54,85.00
06/19/2007,03:21,1547.75,1548.00,1547.75,1547.75,10,13,23.00
06/19/2007,03:22,1548.00,1548.00,1547.75,1547.75,7,1,8.00
06/19/2007,03:23,1548.00,1548.00,1547.75,1547.75,40,1,41.00
06/19/2007,03:24,1548.00,1548.00,1547.75,1548.00,54,53,107.00
06/19/2007,03:25,1547.75,1547.75,1547.75,1547.75,0,180,180.00
06/19/2007,03:26,1547.50,1547.75,1547.50,1547.50,2,3,5.00
06/19/2007,03:27,1547.50,1547.50,1547.50,1547.50,0,53,53.00
06/19/2007,03:28,1547.75,1547.75,1547.50,1547.50,1,46,47.00
06/19/2007,03:29,1547.50,1547.50,1547.25,1547.50,6,353,359.00
06/19/2007,03:32,1547.50,1547.50,1547.50,1547.50,120,0,120.00
06/19/2007,03:33,1547.50,1547.75,1547.50,1547.75,151,36,187.00
06/19/2007,03:34,1547.75,1547.75,1547.75,1547.75,1,0,1.00
06/19/2007,03:35,1547.75,1547.75,1547.50,1547.75,60,2,62.00
06/19/2007,03:37,1547.75,1547.75,1547.75,1547.75,2,0,2.00
06/19/2007,03:38,1547.75,1548.00,1547.75,1547.75,97,1,98.00
06/19/2007,03:39,1547.75,1548.25,1547.75,1548.00,224,113,337.00
06/19/2007,03:40,1548.00,1548.25,1548.00,1548.25,112,6,118.00
06/19/2007,03:41,1548.25,1548.50,1548.25,1548.25,119,44,163.00
06/19/2007,03:42,1548.25,1548.25,1548.00,1548.25,1,81,82.00
06/19/2007,03:43,1548.00,1548.25,1548.00,1548.00,1,45,46.00
06/19/2007,03:44,1548.25,1548.25,1548.00,1548.00,121,104,225.00
06/19/2007,03:45,1548.00,1548.50,1548.00,1548.25,81,69,150.00
06/19/2007,03:46,1548.25,1548.50,1548.25,1548.25,110,32,142.00
06/19/2007,03:47,1548.50,1548.50,1548.00,1548.25,138,133,271.00
06/19/2007,03:48,1548.25,1548.50,1548.25,1548.25,100,5,105.00
06/19/2007,03:49,1548.00,1548.25,1547.75,1548.00,4,232,236.00
06/19/2007,03:50,1547.75,1548.00,1547.50,1547.75,4,108,112.00
06/19/2007,03:51,1547.50,1547.50,1547.50,1547.50,0,72,72.00
06/19/2007,03:52,1547.50,1547.75,1547.50,1547.75,11,27,38.00
06/19/2007,03:53,1547.50,1547.50,1547.50,1547.50,0,26,26.00
06/19/2007,03:54,1547.50,1547.50,1547.25,1547.25,0,2,2.00
06/19/2007,03:55,1547.50,1547.50,1547.50,1547.50,35,0,35.00
06/19/2007,03:56,1547.75,1547.75,1547.50,1547.75,38,2,40.00
06/19/2007,03:58,1547.75,1548.00,1547.75,1548.00,288,0,288.00
06/19/2007,03:59,1548.00,1548.25,1548.00,1548.00,138,1,139.00
06/19/2007,04:00,1547.75,1548.00,1547.50,1547.75,7,241,248.00
06/19/2007,04:01,1547.50,1547.75,1547.25,1547.25,28,159,187.00
06/19/2007,04:02,1547.00,1547.00,1546.25,1546.75,49,277,326.00
06/19/2007,04:03,1546.50,1547.00,1546.25,1547.00,334,75,409.00
06/19/2007,04:04,1547.00,1547.00,1546.50,1546.75,100,305,405.00
06/19/2007,04:05,1546.75,1547.00,1546.50,1547.00,197,1,198.00
06/19/2007,04:06,1547.00,1547.25,1546.50,1546.50,60,64,124.00
06/19/2007,04:07,1546.75,1546.75,1546.00,1546.25,15,216,231.00
06/19/2007,04:08,1546.00,1546.50,1546.00,1546.00,81,164,245.00
06/19/2007,04:09,1546.00,1546.25,1545.75,1546.00,33,215,248.00
06/19/2007,04:10,1546.00,1546.00,1545.50,1545.50,41,271,312.00
06/19/2007,04:11,1545.75,1546.25,1545.75,1546.00,311,50,361.00
06/19/2007,04:12,1546.00,1546.25,1546.00,1546.25,48,12,60.00
06/19/2007,04:13,1546.25,1546.25,1545.75,1545.75,1,47,48.00
06/19/2007,04:14,1546.00,1546.00,1545.75,1545.75,2,91,93.00
06/19/2007,04:15,1545.75,1546.25,1545.75,1546.25,93,263,356.00
06/19/2007,04:16,1546.00,1546.25,1546.00,1546.00,4,39,43.00
06/19/2007,04:17,1546.00,1546.25,1546.00,1546.25,1,75,76.00
06/19/2007,04:18,1546.25,1546.25,1545.75,1546.00,4,56,60.00
06/19/2007,04:19,1546.00,1546.25,1545.75,1545.75,8,89,97.00
06/19/2007,04:20,1545.75,1546.25,1545.50,1546.25,63,31,94.00
06/19/2007,04:21,1546.00,1546.00,1545.50,1545.75,11,140,151.00
06/19/2007,04:22,1545.75,1545.75,1545.50,1545.50,8,12,20.00
06/19/2007,04:23,1545.75,1545.75,1545.25,1545.25,1,283,284.00
06/19/2007,04:24,1545.25,1545.25,1545.25,1545.25,0,64,64.00
06/19/2007,04:25,1545.25,1545.25,1545.00,1545.25,66,103,169.00
06/19/2007,04:26,1545.25,1545.25,1545.25,1545.25,25,0,25.00
06/19/2007,04:27,1545.25,1545.50,1545.00,1545.00,36,142,178.00
06/19/2007,04:28,1545.00,1545.25,1545.00,1545.25,2,390,392.00
06/19/2007,04:29,1545.00,1545.25,1545.00,1545.25,2,200,202.00
06/19/2007,04:30,1545.00,1545.25,1545.00,1545.25,3,8,11.00
06/19/2007,04:31,1545.25,1545.25,1544.75,1544.75,1,364,365.00
06/19/2007,04:32,1544.50,1545.00,1544.50,1545.00,136,108,244.00
06/19/2007,04:33,1544.75,1545.00,1544.75,1545.00,1,96,97.00
06/19/2007,04:34,1545.00,1545.25,1545.00,1545.00,80,55,135.00
06/19/2007,04:36,1545.25,1545.25,1545.25,1545.25,76,0,76.00
06/19/2007,04:37,1545.00,1545.00,1545.00,1545.00,0,3,3.00
06/19/2007,04:38,1545.00,1545.00,1545.00,1545.00,0,2,2.00
06/19/2007,04:39,1545.00,1545.00,1545.00,1545.00,0,145,145.00
06/19/2007,04:40,1545.00,1545.00,1544.75,1544.75,0,61,61.00
06/19/2007,04:41,1544.75,1544.75,1544.75,1544.75,0,17,17.00
06/19/2007,04:42,1544.75,1544.75,1544.50,1544.50,0,245,245.00
06/19/2007,04:43,1544.50,1544.75,1544.50,1544.75,1,1,2.00
06/19/2007,04:44,1544.75,1545.00,1544.75,1545.00,535,0,535.00
06/19/2007,04:45,1545.25,1545.50,1545.25,1545.50,261,0,261.00
06/19/2007,04:46,1545.25,1545.25,1545.25,1545.25,0,47,47.00
06/19/2007,04:47,1545.25,1545.25,1545.00,1545.25,3,13,16.00
06/19/2007,04:48,1545.25,1545.25,1545.00,1545.00,1,83,84.00
06/19/2007,04:49,1545.00,1545.25,1545.00,1545.25,3,19,22.00
06/19/2007,04:50,1545.25,1545.25,1545.00,1545.00,1,4,5.00
06/19/2007,04:51,1545.00,1545.00,1545.00,1545.00,0,3,3.00
06/19/2007,04:52,1545.00,1545.00,1545.00,1545.00,0,28,28.00
06/19/2007,04:53,1544.75,1545.00,1544.75,1545.00,34,115,149.00
06/19/2007,04:54,1545.00,1545.00,1545.00,1545.00,5,0,5.00
06/19/2007,04:55,1545.00,1545.00,1545.00,1545.00,8,0,8.00
06/19/2007,04:56,1545.25,1545.25,1545.25,1545.25,39,0,39.00
06/19/2007,04:57,1545.25,1545.25,1545.25,1545.25,120,0,120.00
06/19/2007,04:58,1545.25,1545.25,1545.25,1545.25,2,0,2.00
06/19/2007,04:59,1545.25,1545.25,1545.00,1545.25,56,27,83.00
06/19/2007,05:00,1545.25,1545.25,1545.25,1545.25,18,0,18.00
06/19/2007,05:01,1545.25,1545.25,1544.75,1544.75,72,42,114.00
06/19/2007,05:02,1544.75,1544.75,1544.75,1544.75,0,32,32.00
06/19/2007,05:03,1544.75,1544.75,1544.75,1544.75,0,10,10.00
06/19/2007,05:04,1544.75,1544.75,1544.75,1544.75,0,1,1.00
06/19/2007,05:05,1545.00,1545.25,1545.00,1545.25,36,0,36.00
06/19/2007,05:06,1545.25,1545.25,1544.75,1545.00,3,218,221.00
06/19/2007,05:07,1544.75,1544.75,1544.75,1544.75,0,18,18.00
06/19/2007,05:08,1545.00,1545.25,1545.00,1545.00,115,101,216.00
06/19/2007,05:09,1545.00,1545.25,1545.00,1545.25,116,130,246.00
06/19/2007,05:10,1545.25,1545.25,1545.25,1545.25,64,0,64.00
06/19/2007,05:11,1545.00,1545.00,1545.00,1545.00,0,239,239.00
06/19/2007,05:13,1544.75,1544.75,1544.75,1544.75,0,102,102.00
06/19/2007,05:14,1544.75,1545.25,1544.75,1545.25,125,35,160.00
06/19/2007,05:15,1545.25,1545.25,1545.00,1545.00,6,573,579.00
06/19/2007,05:16,1545.00,1545.00,1545.00,1545.00,0,104,104.00
06/19/2007,05:17,1545.00,1545.00,1545.00,1545.00,0,203,203.00
06/19/2007,05:18,1545.00,1545.25,1545.00,1545.00,1,33,34.00
06/19/2007,05:19,1545.00,1545.50,1545.00,1545.25,379,91,470.00
06/19/2007,05:20,1545.50,1545.50,1545.00,1545.25,115,58,173.00
06/19/2007,05:21,1545.00,1545.25,1545.00,1545.00,18,166,184.00
06/19/2007,05:22,1545.00,1545.00,1545.00,1545.00,0,106,106.00
06/19/2007,05:23,1544.75,1545.00,1544.75,1544.75,1,156,157.00
06/19/2007,05:24,1544.75,1545.00,1544.75,1544.75,1,7,8.00
06/19/2007,05:25,1544.75,1544.75,1544.50,1544.50,0,189,189.00
06/19/2007,05:26,1544.75,1544.75,1544.00,1544.25,105,174,279.00
06/19/2007,05:27,1544.25,1544.50,1544.25,1544.50,49,0,49.00
06/19/2007,05:28,1544.25,1544.50,1544.25,1544.50,75,108,183.00
06/19/2007,05:29,1544.50,1544.50,1544.50,1544.50,15,0,15.00
06/19/2007,05:30,1544.25,1544.50,1544.25,1544.50,4,31,35.00
06/19/2007,05:31,1544.25,1544.25,1544.00,1544.25,1,47,48.00
06/19/2007,05:32,1544.25,1544.50,1544.00,1544.25,57,23,80.00
06/19/2007,05:33,1544.25,1544.25,1544.00,1544.25,5,5,10.00
06/19/2007,05:34,1544.25,1544.75,1544.25,1544.75,144,0,144.00
06/19/2007,05:35,1544.75,1544.75,1544.75,1544.75,11,0,11.00
06/19/2007,05:36,1544.75,1544.75,1544.50,1544.50,10,35,45.00
06/19/2007,05:37,1544.50,1544.75,1544.50,1544.50,2,43,45.00
06/19/2007,05:38,1544.25,1544.25,1544.25,1544.25,0,100,100.00
06/19/2007,05:39,1544.50,1544.50,1544.50,1544.50,161,0,161.00
06/19/2007,05:40,1544.50,1544.50,1544.50,1544.50,83,0,83.00
06/19/2007,05:41,1544.75,1544.75,1544.75,1544.75,10,0,10.00
06/19/2007,05:42,1544.75,1544.75,1544.75,1544.75,10,0,10.00
06/19/2007,05:43,1544.75,1544.75,1544.75,1544.75,10,0,10.00
06/19/2007,05:44,1544.50,1544.75,1544.50,1544.50,1,5,6.00
06/19/2007,05:45,1544.50,1544.50,1544.25,1544.25,0,967,967.00
06/19/2007,05:46,1544.25,1544.25,1544.25,1544.25,0,22,22.00
06/19/2007,05:47,1544.50,1544.50,1544.50,1544.50,67,0,67.00
06/19/2007,05:48,1544.50,1544.50,1544.50,1544.50,2,0,2.00
06/19/2007,05:49,1544.25,1544.25,1544.25,1544.25,0,1,1.00
06/19/2007,05:52,1544.25,1544.50,1544.25,1544.50,1,40,41.00
06/19/2007,05:53,1544.50,1544.50,1544.50,1544.50,446,0,446.00
06/19/2007,05:54,1544.50,1544.75,1544.50,1544.50,15,16,31.00
06/19/2007,05:55,1544.75,1544.75,1544.50,1544.50,6,1,7.00
06/19/2007,05:56,1544.75,1544.75,1544.50,1544.50,25,36,61.00
06/19/2007,05:57,1544.50,1544.50,1544.50,1544.50,0,44,44.00
06/19/2007,05:58,1544.75,1544.75,1544.75,1544.75,6,0,6.00
06/19/2007,05:59,1544.75,1544.75,1544.50,1544.75,163,6,169.00
06/19/2007,06:01,1545.00,1545.25,1545.00,1545.00,120,27,147.00
06/19/2007,06:02,1545.00,1545.50,1545.00,1545.50,359,76,435.00
06/19/2007,06:03,1545.50,1545.50,1545.25,1545.25,35,35,70.00
06/19/2007,06:04,1545.25,1545.50,1545.00,1545.00,1,37,38.00
06/19/2007,06:05,1545.25,1545.25,1545.00,1545.25,18,26,44.00
06/19/2007,06:06,1545.00,1545.25,1545.00,1545.25,42,11,53.00
06/19/2007,06:07,1545.25,1545.25,1545.25,1545.25,27,0,27.00
06/19/2007,06:08,1545.25,1545.25,1545.25,1545.25,4,0,4.00
06/19/2007,06:10,1545.25,1545.25,1545.25,1545.25,2,0,2.00
06/19/2007,06:11,1545.25,1545.50,1545.25,1545.50,118,106,224.00
06/19/2007,06:12,1545.50,1545.50,1545.50,1545.50,8,0,8.00
06/19/2007,06:14,1545.50,1545.50,1545.50,1545.50,6,0,6.00
06/19/2007,06:15,1545.75,1545.75,1545.75,1545.75,167,0,167.00
06/19/2007,06:16,1545.75,1545.75,1545.50,1545.50,4,27,31.00
06/19/2007,06:17,1545.75,1545.75,1545.75,1545.75,63,0,63.00
06/19/2007,06:18,1545.75,1545.75,1545.50,1545.75,16,2,18.00
06/19/2007,06:19,1545.75,1546.00,1545.75,1545.75,36,29,65.00
06/19/2007,06:20,1545.75,1545.75,1545.75,1545.75,0,59,59.00
06/19/2007,06:21,1545.50,1545.50,1545.25,1545.50,45,201,246.00
06/19/2007,06:22,1545.50,1545.50,1545.50,1545.50,8,0,8.00
06/19/2007,06:23,1545.50,1545.50,1545.50,1545.50,51,0,51.00
06/19/2007,06:24,1545.50,1545.50,1545.25,1545.25,2,2,4.00
06/19/2007,06:25,1545.25,1545.25,1545.25,1545.25,0,51,51.00
06/19/2007,06:26,1545.25,1545.50,1544.75,1544.75,3,123,126.00
06/19/2007,06:27,1545.00,1545.00,1545.00,1545.00,63,0,63.00
06/19/2007,06:28,1545.00,1545.00,1545.00,1545.00,131,0,131.00
06/19/2007,06:29,1545.00,1545.00,1545.00,1545.00,11,0,11.00
06/19/2007,06:30,1544.75,1544.75,1544.75,1544.75,0,8,8.00
06/19/2007,06:32,1544.75,1545.00,1544.75,1545.00,185,2,187.00
06/19/2007,06:33,1545.25,1545.50,1545.00,1545.50,143,6,149.00
06/19/2007,06:34,1545.25,1545.50,1545.25,1545.25,5,35,40.00
06/19/2007,06:35,1545.25,1545.25,1545.25,1545.25,0,51,51.00
06/19/2007,06:36,1545.25,1545.25,1545.25,1545.25,0,57,57.00
06/19/2007,06:37,1545.25,1545.25,1545.25,1545.25,0,11,11.00
06/19/2007,06:38,1545.25,1545.25,1544.50,1544.75,61,995,1056.00
06/19/2007,06:39,1544.75,1544.75,1544.50,1544.50,57,18,75.00
06/19/2007,06:40,1544.50,1544.50,1544.00,1544.25,208,404,612.00
06/19/2007,06:41,1544.50,1544.50,1544.25,1544.25,1,26,27.00
06/19/2007,06:42,1544.50,1544.50,1544.25,1544.50,2,5,7.00
06/19/2007,06:43,1544.25,1544.50,1544.25,1544.50,4,3,7.00
06/19/2007,06:44,1544.50,1544.50,1544.50,1544.50,32,0,32.00
06/19/2007,06:45,1544.50,1544.50,1544.25,1544.50,17,3,20.00
06/19/2007,06:46,1544.50,1544.50,1544.25,1544.50,15,48,63.00
06/19/2007,06:47,1544.50,1544.50,1544.25,1544.25,5,98,103.00
06/19/2007,06:48,1544.00,1544.25,1544.00,1544.25,12,3,15.00
06/19/2007,06:49,1544.00,1544.25,1544.00,1544.25,27,1,28.00
06/19/2007,06:50,1544.25,1544.25,1544.00,1544.00,20,303,323.00
06/19/2007,06:51,1544.00,1544.25,1544.00,1544.00,4,21,25.00
06/19/2007,06:52,1544.25,1544.25,1543.75,1544.00,155,174,329.00
06/19/2007,06:53,1544.00,1544.25,1544.00,1544.25,203,14,217.00
06/19/2007,06:54,1544.25,1544.50,1544.25,1544.50,60,0,60.00
06/19/2007,06:55,1544.50,1544.75,1544.50,1544.75,425,101,526.00
06/19/2007,06:56,1544.50,1544.75,1544.25,1544.50,27,65,92.00
06/19/2007,06:57,1544.75,1545.25,1544.75,1545.25,918,246,1164.00
06/19/2007,06:58,1545.25,1545.25,1545.00,1545.00,13,5,18.00
06/19/2007,06:59,1545.25,1545.25,1545.25,1545.25,11,0,11.00
06/19/2007,07:00,1545.25,1545.25,1545.00,1545.00,8,2,10.00
06/19/2007,07:01,1545.25,1545.25,1544.25,1544.25,272,1301,1573.00
06/19/2007,07:02,1544.50,1544.50,1543.75,1543.75,506,526,1032.00
06/19/2007,07:03,1543.75,1544.00,1543.75,1543.75,304,2,306.00
06/19/2007,07:04,1544.00,1544.25,1544.00,1544.25,148,10,158.00
06/19/2007,07:05,1544.25,1544.25,1544.00,1544.25,19,45,64.00
06/19/2007,07:06,1544.00,1544.00,1544.00,1544.00,0,3,3.00
06/19/2007,07:07,1544.00,1544.25,1543.00,1543.25,288,1384,1672.00
06/19/2007,07:08,1543.50,1543.75,1543.25,1543.50,119,211,330.00
06/19/2007,07:09,1543.50,1543.50,1543.25,1543.25,2,89,91.00
06/19/2007,07:10,1543.25,1543.75,1543.25,1543.50,203,429,632.00
06/19/2007,07:11,1543.25,1543.50,1543.00,1543.25,34,1581,1615.00
06/19/2007,07:12,1543.25,1543.50,1543.25,1543.50,108,40,148.00
06/19/2007,07:13,1543.50,1543.50,1543.25,1543.25,309,34,343.00
06/19/2007,07:14,1543.25,1543.50,1543.00,1543.50,447,506,953.00
06/19/2007,07:15,1543.25,1543.50,1543.25,1543.25,94,174,268.00
06/19/2007,07:16,1543.25,1543.75,1543.25,1543.50,187,113,300.00
06/19/2007,07:17,1543.75,1543.75,1543.50,1543.50,2,66,68.00
06/19/2007,07:18,1543.50,1543.75,1543.25,1543.50,68,197,265.00
06/19/2007,07:19,1543.25,1543.25,1542.00,1542.25,209,2802,3011.00
06/19/2007,07:20,1542.00,1542.50,1541.50,1542.25,1902,1498,3400.00
06/19/2007,07:21,1542.25,1542.25,1541.50,1542.00,1427,1220,2647.00
06/19/2007,07:22,1542.00,1542.75,1542.00,1542.25,552,284,836.00
06/19/2007,07:23,1542.50,1542.75,1542.25,1542.25,238,185,423.00
06/19/2007,07:24,1542.50,1542.50,1542.00,1542.00,418,336,754.00
06/19/2007,07:25,1542.00,1542.75,1542.00,1542.50,513,158,671.00
06/19/2007,07:26,1542.25,1542.50,1541.75,1542.25,184,496,680.00
06/19/2007,07:27,1542.00,1542.50,1542.00,1542.25,228,93,321.00
06/19/2007,07:28,1542.50,1542.50,1542.25,1542.25,311,121,432.00
06/19/2007,07:29,1542.25,1542.50,1542.00,1542.25,247,196,443.00
06/19/2007,07:30,1542.25,1542.75,1542.25,1542.75,233,104,337.00
06/19/2007,07:31,1542.75,1544.00,1542.75,1543.75,1546,497,2043.00
06/19/2007,07:32,1543.75,1543.75,1542.50,1542.75,553,1462,2015.00
06/19/2007,07:33,1542.75,1543.50,1542.75,1543.00,532,346,878.00
06/19/2007,07:34,1543.00,1543.50,1542.75,1543.00,727,552,1279.00
06/19/2007,07:35,1543.00,1543.25,1542.75,1542.75,244,417,661.00
06/19/2007,07:36,1542.75,1543.00,1542.75,1542.75,61,210,271.00
06/19/2007,07:37,1542.75,1543.50,1542.75,1543.50,503,64,567.00
06/19/2007,07:38,1543.25,1543.50,1543.00,1543.00,7,243,250.00
06/19/2007,07:39,1543.00,1543.50,1543.00,1543.25,288,69,357.00
06/19/2007,07:40,1543.25,1543.50,1543.25,1543.25,18,94,112.00
06/19/2007,07:41,1543.25,1543.50,1543.00,1543.00,35,411,446.00
06/19/2007,07:42,1543.00,1543.00,1542.75,1543.00,117,479,596.00
06/19/2007,07:43,1543.00,1543.25,1542.75,1542.75,337,61,398.00
06/19/2007,07:44,1542.75,1543.00,1542.75,1543.00,46,428,474.00
06/19/2007,07:45,1542.75,1542.75,1542.50,1542.50,141,483,624.00
06/19/2007,07:46,1542.75,1542.75,1542.50,1542.75,169,254,423.00
06/19/2007,07:47,1542.75,1543.00,1542.75,1542.75,174,70,244.00
06/19/2007,07:48,1542.75,1542.75,1542.50,1542.75,133,207,340.00
06/19/2007,07:49,1542.75,1543.00,1542.75,1542.75,33,55,88.00
06/19/2007,07:50,1542.75,1542.75,1542.50,1542.75,114,163,277.00
06/19/2007,07:51,1542.75,1543.50,1542.75,1543.50,576,11,587.00
06/19/2007,07:52,1543.50,1543.50,1542.75,1542.75,25,218,243.00
06/19/2007,07:53,1542.75,1543.25,1542.25,1542.25,104,929,1033.00
06/19/2007,07:54,1542.25,1542.25,1542.00,1542.00,223,383,606.00
06/19/2007,07:55,1542.25,1542.50,1542.00,1542.00,291,467,758.00
06/19/2007,07:56,1542.25,1542.50,1542.00,1542.00,231,116,347.00
06/19/2007,07:57,1542.00,1542.75,1542.00,1542.50,386,17,403.00
06/19/2007,07:58,1542.50,1542.50,1542.25,1542.25,170,336,506.00
06/19/2007,07:59,1542.25,1542.50,1542.00,1542.25,89,94,183.00
06/19/2007,08:00,1542.25,1542.50,1542.25,1542.25,100,58,158.00
06/19/2007,08:01,1542.25,1542.50,1542.25,1542.25,65,64,129.00
06/19/2007,08:02,1542.25,1542.75,1542.25,1542.50,76,112,188.00
06/19/2007,08:03,1542.75,1542.75,1542.25,1542.25,74,200,274.00
06/19/2007,08:04,1542.50,1542.50,1542.00,1542.50,302,255,557.00
06/19/2007,08:05,1542.25,1542.50,1542.25,1542.25,7,58,65.00
06/19/2007,08:06,1542.25,1543.00,1542.25,1542.75,298,76,374.00
06/19/2007,08:07,1543.00,1543.00,1542.75,1542.75,2,75,77.00
06/19/2007,08:08,1542.75,1543.00,1542.75,1542.75,2,104,106.00
06/19/2007,08:09,1542.75,1543.00,1542.75,1543.00,46,71,117.00
06/19/2007,08:10,1542.75,1542.75,1542.50,1542.50,16,224,240.00
06/19/2007,08:11,1542.50,1542.75,1542.50,1542.75,56,63,119.00
06/19/2007,08:12,1542.50,1542.75,1542.25,1542.25,283,415,698.00
06/19/2007,08:13,1542.25,1542.50,1542.25,1542.25,12,78,90.00
06/19/2007,08:14,1542.25,1542.75,1542.25,1542.50,308,216,524.00
06/19/2007,08:15,1542.50,1543.00,1542.50,1542.75,325,68,393.00
06/19/2007,08:16,1542.75,1543.25,1542.75,1543.00,495,87,582.00
06/19/2007,08:17,1543.25,1543.50,1543.00,1543.00,284,200,484.00
06/19/2007,08:18,1543.25,1543.25,1542.50,1543.00,93,1063,1156.00
06/19/2007,08:19,1543.00,1543.00,1542.25,1542.25,74,1078,1152.00
06/19/2007,08:20,1542.25,1542.50,1541.75,1542.50,794,1477,2271.00
06/19/2007,08:21,1542.25,1542.50,1542.25,1542.25,1,74,75.00
06/19/2007,08:22,1542.25,1542.50,1542.25,1542.25,41,62,103.00
06/19/2007,08:23,1542.25,1542.75,1542.25,1542.50,321,61,382.00
06/19/2007,08:24,1542.50,1542.75,1542.50,1542.75,255,63,318.00
06/19/2007,08:25,1542.75,1543.25,1542.50,1543.00,1070,82,1152.00
06/19/2007,08:26,1543.00,1543.25,1542.75,1543.00,223,553,776.00
06/19/2007,08:27,1543.00,1543.25,1542.75,1543.00,301,80,381.00
06/19/2007,08:28,1543.00,1543.25,1542.75,1543.00,50,321,371.00
06/19/2007,08:29,1543.00,1543.00,1542.75,1542.75,220,461,681.00
06/19/2007,08:30,1542.75,1543.50,1542.50,1543.25,1695,561,2256.00
06/19/2007,08:31,1543.25,1543.75,1543.00,1543.00,3326,3294,6620.00
06/19/2007,08:32,1543.00,1543.50,1543.00,1543.25,1649,901,2550.00
06/19/2007,08:33,1543.25,1543.75,1543.25,1543.50,1407,1426,2833.00
06/19/2007,08:34,1543.75,1543.75,1543.25,1543.75,1459,1860,3319.00
06/19/2007,08:35,1543.50,1544.00,1543.50,1544.00,985,1315,2300.00
06/19/2007,08:36,1543.75,1544.00,1543.00,1543.00,1511,3274,4785.00
06/19/2007,08:37,1543.00,1543.50,1543.00,1543.25,649,1135,1784.00
06/19/2007,08:38,1543.50,1544.00,1543.25,1543.25,1863,1457,3320.00
06/19/2007,08:39,1543.25,1543.75,1543.00,1543.25,697,664,1361.00
06/19/2007,08:40,1543.25,1543.25,1542.75,1542.75,549,772,1321.00
06/19/2007,08:41,1543.00,1543.25,1542.50,1542.75,913,2592,3505.00
06/19/2007,08:42,1542.75,1542.75,1542.25,1542.75,1145,1950,3095.00
06/19/2007,08:43,1542.75,1543.75,1542.50,1543.50,2727,1895,4622.00
06/19/2007,08:44,1543.50,1543.75,1542.75,1543.00,656,973,1629.00
06/19/2007,08:45,1542.75,1543.50,1542.75,1543.25,2737,2008,4745.00
06/19/2007,08:46,1543.25,1543.50,1543.00,1543.25,1913,197,2110.00
06/19/2007,08:47,1543.50,1543.50,1542.75,1542.75,822,959,1781.00
06/19/2007,08:48,1542.75,1543.00,1542.25,1542.25,1949,2058,4007.00
06/19/2007,08:49,1542.50,1542.75,1542.25,1542.50,1457,566,2023.00
06/19/2007,08:50,1542.50,1542.50,1541.25,1541.50,5829,6046,11875.00
06/19/2007,08:51,1541.50,1542.25,1541.25,1542.25,2833,1736,4569.00
06/19/2007,08:52,1542.25,1542.25,1541.25,1541.50,385,4232,4617.00
06/19/2007,08:53,1541.50,1541.50,1540.75,1540.75,1489,6452,7941.00
06/19/2007,08:54,1540.75,1541.25,1540.50,1541.00,2693,2595,5288.00
06/19/2007,08:55,1541.00,1542.00,1540.75,1541.75,4346,1682,6028.00
06/19/2007,08:56,1541.75,1542.00,1541.00,1541.25,798,1735,2533.00
06/19/2007,08:57,1541.25,1541.75,1541.00,1541.75,1566,646,2212.00
06/19/2007,08:58,1541.75,1542.00,1541.25,1541.75,1118,1044,2162.00
06/19/2007,08:59,1541.75,1542.00,1541.50,1541.75,603,1431,2034.00
06/19/2007,09:00,1542.00,1542.50,1542.00,1542.00,2075,1149,3224.00
06/19/2007,09:01,1542.00,1542.50,1541.75,1542.50,1461,1026,2487.00
06/19/2007,09:02,1542.50,1542.75,1542.25,1542.50,716,780,1496.00
06/19/2007,09:03,1542.50,1542.75,1542.00,1542.25,657,1279,1936.00
06/19/2007,09:04,1542.00,1542.50,1541.50,1542.25,2070,1200,3270.00
06/19/2007,09:05,1542.50,1542.50,1542.00,1542.25,129,568,697.00
06/19/2007,09:06,1542.25,1542.75,1542.00,1542.25,946,826,1772.00
06/19/2007,09:07,1542.25,1542.75,1542.00,1542.00,2267,1034,3301.00
06/19/2007,09:08,1542.00,1542.25,1541.75,1542.25,716,1900,2616.00
06/19/2007,09:09,1542.25,1542.50,1542.00,1542.25,534,481,1015.00
06/19/2007,09:10,1542.25,1542.25,1541.50,1541.50,239,2156,2395.00
06/19/2007,09:11,1541.75,1542.25,1541.50,1542.00,1139,1082,2221.00
06/19/2007,09:12,1542.00,1542.00,1541.50,1541.75,416,762,1178.00
06/19/2007,09:13,1541.75,1542.25,1541.50,1542.00,670,398,1068.00
06/19/2007,09:14,1542.25,1542.25,1541.00,1541.25,1145,3662,4807.00
06/19/2007,09:15,1541.25,1541.50,1540.75,1541.00,1292,2452,3744.00
06/19/2007,09:16,1541.00,1541.50,1541.00,1541.00,1047,1255,2302.00
06/19/2007,09:17,1541.00,1542.00,1541.00,1541.50,2255,1546,3801.00
06/19/2007,09:18,1541.75,1542.50,1541.50,1542.50,2323,897,3220.00
06/19/2007,09:19,1542.25,1542.50,1542.00,1542.25,1080,2136,3216.00
06/19/2007,09:20,1542.25,1542.75,1542.00,1542.75,1156,363,1519.00
06/19/2007,09:21,1542.50,1542.50,1542.00,1542.50,885,909,1794.00
06/19/2007,09:22,1542.50,1542.75,1542.25,1542.50,1112,240,1352.00
06/19/2007,09:23,1542.50,1543.75,1542.50,1543.25,6999,1581,8580.00
06/19/2007,09:24,1543.25,1544.50,1543.25,1543.75,6317,3731,10048.00
06/19/2007,09:25,1544.00,1544.25,1543.25,1543.75,2541,2092,4633.00
06/19/2007,09:26,1543.75,1544.00,1543.25,1543.50,774,2529,3303.00
06/19/2007,09:27,1543.50,1543.75,1543.25,1543.75,361,462,823.00
06/19/2007,09:28,1543.75,1543.75,1543.25,1543.50,380,495,875.00
06/19/2007,09:29,1543.50,1543.75,1543.25,1543.50,753,766,1519.00
06/19/2007,09:30,1543.50,1544.00,1543.50,1543.75,2148,1013,3161.00
06/19/2007,09:31,1544.00,1544.75,1543.75,1544.75,3844,1458,5302.00
06/19/2007,09:32,1544.75,1545.00,1544.50,1545.00,3506,905,4411.00
06/19/2007,09:33,1545.25,1545.75,1545.00,1545.50,5012,3051,8063.00
06/19/2007,09:34,1545.50,1545.75,1544.75,1545.00,3377,3490,6867.00
06/19/2007,09:35,1545.00,1545.50,1544.75,1545.25,1944,1541,3485.00
06/19/2007,09:36,1545.50,1546.25,1545.25,1546.00,4216,1797,6013.00
06/19/2007,09:37,1545.75,1546.00,1545.25,1545.50,1198,2833,4031.00
06/19/2007,09:38,1545.50,1545.75,1544.75,1545.00,274,2375,2649.00
06/19/2007,09:39,1545.25,1545.25,1544.75,1544.75,80,1024,1104.00
06/19/2007,09:40,1544.75,1545.25,1544.50,1545.00,2018,2085,4103.00
06/19/2007,09:41,1545.00,1545.25,1544.75,1544.75,657,1194,1851.00
06/19/2007,09:42,1544.75,1545.25,1544.75,1545.00,619,1045,1664.00
06/19/2007,09:43,1544.75,1545.00,1544.25,1544.50,443,1370,1813.00
06/19/2007,09:44,1544.50,1545.00,1544.25,1545.00,770,424,1194.00
06/19/2007,09:45,1545.00,1545.00,1544.50,1544.75,777,636,1413.00
06/19/2007,09:46,1545.00,1545.25,1544.75,1545.25,1017,715,1732.00
06/19/2007,09:47,1545.50,1545.75,1545.00,1545.75,3048,1266,4314.00
06/19/2007,09:48,1545.50,1545.75,1544.75,1544.75,1007,2344,3351.00
06/19/2007,09:49,1544.75,1545.00,1544.50,1544.75,479,1011,1490.00
06/19/2007,09:50,1545.00,1545.00,1544.50,1545.00,345,311,656.00
06/19/2007,09:51,1545.00,1545.50,1544.75,1545.50,1354,452,1806.00
06/19/2007,09:52,1545.50,1545.75,1544.75,1544.75,764,1736,2500.00
06/19/2007,09:53,1544.75,1545.25,1544.75,1545.25,319,364,683.00
06/19/2007,09:54,1545.00,1545.25,1544.50,1544.75,251,1409,1660.00
06/19/2007,09:55,1544.75,1545.00,1544.50,1545.00,1025,126,1151.00
06/19/2007,09:56,1545.00,1546.00,1544.75,1546.00,2841,746,3587.00
06/19/2007,09:57,1546.00,1546.00,1545.25,1545.50,528,708,1236.00
06/19/2007,09:58,1545.75,1546.25,1545.50,1545.75,2284,634,2918.00
06/19/2007,09:59,1545.75,1546.25,1545.00,1545.00,2566,1840,4406.00
06/19/2007,10:00,1545.00,1545.75,1545.00,1545.25,814,403,1217.00
06/19/2007,10:01,1545.50,1545.75,1545.25,1545.50,436,810,1246.00
06/19/2007,10:02,1545.50,1545.75,1545.25,1545.25,674,273,947.00
06/19/2007,10:03,1545.50,1545.50,1544.75,1545.25,625,2477,3102.00
06/19/2007,10:04,1545.25,1545.25,1544.75,1544.75,27,1023,1050.00
06/19/2007,10:05,1545.00,1545.00,1544.25,1544.50,293,2285,2578.00
06/19/2007,10:06,1544.25,1544.75,1544.25,1544.50,566,554,1120.00
06/19/2007,10:07,1544.25,1544.75,1544.25,1544.50,513,37,550.00
06/19/2007,10:08,1544.75,1544.75,1544.00,1544.00,94,2516,2610.00
06/19/2007,10:09,1544.00,1544.25,1543.75,1544.25,2244,806,3050.00
06/19/2007,10:10,1544.25,1544.50,1544.25,1544.50,654,191,845.00
06/19/2007,10:11,1544.50,1544.50,1544.25,1544.50,782,3,785.00
06/19/2007,10:12,1544.50,1545.25,1544.25,1544.75,1882,936,2818.00
06/19/2007,10:13,1544.75,1545.25,1544.50,1545.25,1497,595,2092.00
06/19/2007,10:14,1545.25,1545.25,1544.50,1545.00,1480,801,2281.00
06/19/2007,10:15,1544.75,1545.00,1544.50,1544.75,175,549,724.00
06/19/2007,10:16,1545.00,1545.00,1544.50,1544.75,867,337,1204.00
06/19/2007,10:17,1544.75,1545.25,1544.75,1545.00,196,285,481.00
06/19/2007,10:18,1545.25,1545.25,1544.50,1544.50,418,543,961.00
06/19/2007,10:19,1544.50,1544.75,1544.50,1544.50,118,711,829.00
06/19/2007,10:20,1544.50,1545.00,1544.25,1544.75,964,124,1088.00
06/19/2007,10:21,1545.00,1545.25,1544.75,1544.75,853,299,1152.00
06/19/2007,10:22,1544.75,1545.00,1544.50,1544.75,464,407,871.00
06/19/2007,10:23,1545.00,1545.00,1544.50,1544.75,201,191,392.00
06/19/2007,10:24,1544.75,1545.00,1544.75,1544.75,80,14,94.00
06/19/2007,10:25,1544.75,1545.00,1544.75,1544.75,156,167,323.00
06/19/2007,10:26,1544.75,1545.00,1544.50,1544.75,27,238,265.00
06/19/2007,10:27,1544.75,1545.00,1544.25,1544.25,359,747,1106.00
06/19/2007,10:28,1544.25,1544.50,1543.25,1543.50,196,4181,4377.00
06/19/2007,10:29,1543.25,1543.75,1543.00,1543.50,4128,6164,10292.00
06/19/2007,10:30,1543.75,1543.75,1543.25,1543.25,862,1505,2367.00
06/19/2007,10:31,1543.25,1543.75,1543.00,1543.00,621,543,1164.00
06/19/2007,10:32,1543.00,1543.25,1542.75,1543.25,830,2499,3329.00
06/19/2007,10:33,1543.00,1543.25,1542.00,1542.50,1666,4401,6067.00
06/19/2007,10:34,1542.50,1543.00,1542.50,1542.75,981,1166,2147.00
06/19/2007,10:35,1542.75,1543.00,1542.50,1542.75,792,781,1573.00
06/19/2007,10:36,1542.75,1542.75,1542.25,1542.50,476,1131,1607.00
06/19/2007,10:37,1542.25,1543.00,1542.25,1542.75,1210,704,1914.00
06/19/2007,10:38,1542.50,1543.00,1542.50,1543.00,537,108,645.00
06/19/2007,10:39,1543.00,1543.25,1542.75,1542.75,1650,719,2369.00
06/19/2007,10:40,1542.75,1543.00,1542.75,1543.00,582,63,645.00
06/19/2007,10:41,1542.75,1543.00,1542.50,1542.75,413,1666,2079.00
06/19/2007,10:42,1542.75,1542.75,1542.50,1542.75,309,135,444.00
06/19/2007,10:43,1542.75,1543.00,1542.50,1542.75,744,507,1251.00
06/19/2007,10:44,1542.75,1543.00,1542.50,1542.75,96,538,634.00
06/19/2007,10:45,1542.75,1543.00,1542.50,1542.75,595,175,770.00
06/19/2007,10:46,1542.75,1543.00,1542.75,1542.75,905,755,1660.00
06/19/2007,10:47,1543.00,1543.25,1542.75,1543.25,474,59,533.00
06/19/2007,10:48,1543.25,1543.50,1543.00,1543.00,734,1132,1866.00
06/19/2007,10:49,1543.00,1543.25,1543.00,1543.25,296,159,455.00
06/19/2007,10:50,1543.25,1543.50,1543.00,1543.25,56,441,497.00
06/19/2007,10:51,1543.25,1543.75,1543.25,1543.75,1518,142,1660.00
06/19/2007,10:52,1543.75,1544.00,1543.50,1544.00,951,452,1403.00
06/19/2007,10:53,1543.75,1544.50,1543.75,1544.00,1637,683,2320.00
06/19/2007,10:54,1544.25,1544.50,1544.00,1544.00,654,1291,1945.00
06/19/2007,10:55,1544.25,1544.25,1544.00,1544.25,1883,546,2429.00
06/19/2007,10:56,1544.25,1544.25,1544.00,1544.00,68,120,188.00
06/19/2007,10:57,1544.00,1544.25,1544.00,1544.00,29,664,693.00
06/19/2007,10:58,1544.00,1544.25,1544.00,1544.00,30,423,453.00
06/19/2007,10:59,1544.00,1544.75,1544.00,1544.50,2747,692,3439.00
06/19/2007,11:00,1544.50,1545.00,1544.50,1544.75,1411,772,2183.00
06/19/2007,11:01,1544.75,1546.00,1544.50,1545.75,4601,1133,5734.00
06/19/2007,11:02,1545.75,1546.50,1545.75,1546.00,4018,1632,5650.00
06/19/2007,11:03,1546.00,1546.75,1545.75,1546.25,4496,2505,7001.00
06/19/2007,11:04,1546.50,1546.50,1546.00,1546.00,567,2569,3136.00
06/19/2007,11:05,1546.00,1547.00,1546.00,1547.00,4159,274,4433.00
06/19/2007,11:06,1547.25,1548.25,1547.00,1547.75,8715,5192,13907.00
06/19/2007,11:07,1548.00,1548.50,1548.00,1548.25,5784,637,6421.00
06/19/2007,11:08,1548.25,1548.50,1547.75,1548.00,1243,3588,4831.00
06/19/2007,11:09,1548.00,1548.25,1547.75,1548.00,697,588,1285.00
06/19/2007,11:10,1548.00,1548.50,1548.00,1548.00,1193,548,1741.00
06/19/2007,11:11,1548.00,1548.25,1547.50,1547.50,722,2740,3462.00
06/19/2007,11:12,1547.50,1547.75,1547.25,1547.50,803,1490,2293.00
06/19/2007,11:13,1547.50,1548.25,1547.50,1548.00,2666,428,3094.00
06/19/2007,11:14,1548.00,1548.75,1547.75,1548.25,2912,1216,4128.00
06/19/2007,11:15,1548.25,1549.25,1548.00,1549.00,9346,3103,12449.00
06/19/2007,11:16,1549.00,1549.50,1548.75,1549.25,1966,1110,3076.00
06/19/2007,11:17,1549.25,1549.50,1548.75,1548.75,298,2923,3221.00
06/19/2007,11:18,1548.75,1548.75,1548.25,1548.50,985,1947,2932.00
06/19/2007,11:19,1548.50,1548.75,1548.00,1548.00,427,1474,1901.00
06/19/2007,11:20,1548.25,1548.50,1547.75,1548.00,495,2495,2990.00
06/19/2007,11:21,1548.00,1548.25,1548.00,1548.00,726,2194,2920.00
06/19/2007,11:22,1548.25,1548.25,1547.75,1548.00,1221,1061,2282.00
06/19/2007,11:23,1548.00,1548.25,1548.00,1548.00,54,458,512.00
06/19/2007,11:24,1548.25,1548.50,1548.00,1548.25,593,383,976.00
06/19/2007,11:25,1548.00,1548.25,1548.00,1548.00,30,257,287.00
06/19/2007,11:26,1548.00,1548.25,1548.00,1548.00,178,841,1019.00
06/19/2007,11:27,1548.25,1548.25,1548.00,1548.25,67,106,173.00
06/19/2007,11:28,1548.25,1548.25,1548.00,1548.00,36,102,138.00
06/19/2007,11:29,1548.25,1548.25,1547.75,1547.75,39,320,359.00
06/19/2007,11:30,1547.75,1548.00,1547.50,1547.75,738,1614,2352.00
06/19/2007,11:31,1548.00,1548.00,1547.25,1547.50,173,1718,1891.00
06/19/2007,11:32,1547.50,1547.75,1547.25,1547.50,436,92,528.00
06/19/2007,11:33,1547.50,1547.75,1547.50,1547.75,164,37,201.00
06/19/2007,11:34,1547.75,1547.75,1547.50,1547.75,353,15,368.00
06/19/2007,11:35,1547.50,1548.00,1547.50,1548.00,482,26,508.00
06/19/2007,11:36,1547.75,1548.00,1547.75,1547.75,102,1539,1641.00
06/19/2007,11:37,1547.75,1548.00,1547.50,1547.75,332,592,924.00
06/19/2007,11:38,1547.75,1548.50,1547.50,1548.25,1836,325,2161.00
06/19/2007,11:39,1548.25,1548.50,1548.00,1548.25,676,366,1042.00
06/19/2007,11:40,1548.25,1548.25,1547.75,1547.75,67,569,636.00
06/19/2007,11:41,1548.00,1548.00,1547.75,1547.75,402,71,473.00
06/19/2007,11:42,1547.75,1548.00,1547.75,1548.00,19,692,711.00
06/19/2007,11:43,1547.75,1548.00,1547.75,1548.00,137,54,191.00
06/19/2007,11:44,1548.00,1548.00,1547.75,1547.75,54,42,96.00
06/19/2007,11:45,1548.00,1548.00,1547.75,1547.75,151,464,615.00
06/19/2007,11:46,1548.00,1548.00,1547.75,1548.00,104,267,371.00
06/19/2007,11:47,1547.75,1548.50,1547.75,1548.50,1004,102,1106.00
06/19/2007,11:48,1548.50,1548.75,1548.00,1548.25,1763,1567,3330.00
06/19/2007,11:49,1548.25,1548.50,1548.00,1548.00,191,719,910.00
06/19/2007,11:50,1548.00,1548.50,1548.00,1548.50,1779,402,2181.00
06/19/2007,11:51,1548.75,1549.00,1548.50,1549.00,1412,1503,2915.00
06/19/2007,11:52,1549.00,1549.50,1549.00,1549.50,3088,99,3187.00
06/19/2007,11:53,1549.50,1549.75,1548.75,1548.75,1880,1752,3632.00
06/19/2007,11:54,1548.75,1549.25,1548.75,1549.00,1637,301,1938.00
06/19/2007,11:55,1548.75,1549.00,1548.75,1548.75,471,74,545.00
06/19/2007,11:56,1549.00,1549.00,1548.75,1548.75,91,49,140.00
06/19/2007,11:57,1548.75,1549.00,1548.75,1549.00,469,88,557.00
06/19/2007,11:58,1548.75,1549.00,1548.75,1549.00,42,175,217.00
06/19/2007,11:59,1549.00,1549.00,1548.75,1549.00,162,9,171.00
06/19/2007,12:00,1548.75,1549.25,1548.75,1549.00,723,289,1012.00
06/19/2007,12:01,1549.00,1549.00,1548.50,1548.75,154,593,747.00
06/19/2007,12:02,1548.75,1548.75,1548.25,1548.50,158,1065,1223.00
06/19/2007,12:03,1548.25,1548.50,1548.00,1548.00,108,776,884.00
06/19/2007,12:04,1548.00,1548.25,1548.00,1548.00,13,1336,1349.00
06/19/2007,12:05,1548.00,1548.25,1547.75,1547.75,118,660,778.00
06/19/2007,12:06,1547.75,1548.00,1547.50,1548.00,481,705,1186.00
06/19/2007,12:07,1548.00,1548.25,1547.75,1548.00,493,277,770.00
06/19/2007,12:08,1548.00,1548.25,1548.00,1548.00,54,32,86.00
06/19/2007,12:09,1548.00,1548.25,1548.00,1548.00,347,153,500.00
06/19/2007,12:10,1548.00,1548.25,1548.00,1548.00,455,729,1184.00
06/19/2007,12:11,1548.00,1548.00,1547.75,1548.00,5,77,82.00
06/19/2007,12:12,1547.75,1548.00,1547.75,1547.75,69,272,341.00
06/19/2007,12:13,1547.75,1548.00,1547.75,1547.75,27,68,95.00
06/19/2007,12:14,1547.75,1548.00,1547.75,1548.00,149,124,273.00
06/19/2007,12:15,1548.00,1548.50,1548.00,1548.50,1291,13,1304.00
06/19/2007,12:16,1548.50,1548.75,1548.25,1548.75,419,29,448.00
06/19/2007,12:17,1548.50,1548.75,1548.25,1548.25,322,557,879.00
06/19/2007,12:18,1548.50,1548.75,1548.25,1548.50,210,232,442.00
06/19/2007,12:19,1548.50,1548.75,1548.50,1548.50,179,181,360.00
06/19/2007,12:20,1548.50,1548.75,1548.25,1548.75,606,94,700.00
06/19/2007,12:21,1548.75,1548.75,1548.50,1548.50,21,310,331.00
06/19/2007,12:22,1548.50,1549.75,1548.50,1549.75,2831,1097,3928.00
06/19/2007,12:23,1549.50,1550.75,1549.50,1550.50,9403,3232,12635.00
06/19/2007,12:24,1550.25,1550.75,1550.25,1550.25,1277,1900,3177.00
06/19/2007,12:25,1550.00,1550.00,1548.75,1549.25,1483,4002,5485.00
06/19/2007,12:26,1549.00,1549.50,1548.75,1548.75,1378,1929,3307.00
06/19/2007,12:27,1548.75,1548.75,1548.25,1548.75,597,1284,1881.00
06/19/2007,12:28,1548.75,1548.75,1548.00,1548.00,706,2193,2899.00
06/19/2007,12:29,1548.25,1548.50,1548.00,1548.00,1309,618,1927.00
06/19/2007,12:30,1548.00,1548.25,1547.75,1548.00,350,351,701.00
06/19/2007,12:31,1548.25,1548.25,1548.00,1548.25,362,358,720.00
06/19/2007,12:32,1548.00,1548.50,1548.00,1548.00,429,449,878.00
06/19/2007,12:33,1548.25,1548.50,1548.00,1548.00,340,702,1042.00
06/19/2007,12:34,1548.00,1548.25,1547.50,1547.50,726,1351,2077.00
06/19/2007,12:35,1547.50,1547.75,1547.50,1547.50,127,93,220.00
06/19/2007,12:36,1547.50,1547.75,1547.25,1547.25,347,2165,2512.00
06/19/2007,12:37,1547.25,1547.50,1546.75,1547.00,1976,4678,6654.00
06/19/2007,12:38,1547.25,1547.25,1547.00,1547.25,34,587,621.00
06/19/2007,12:39,1547.00,1547.25,1546.75,1547.25,521,587,1108.00
06/19/2007,12:40,1547.00,1547.25,1547.00,1547.25,948,57,1005.00
06/19/2007,12:41,1547.25,1547.50,1547.00,1547.50,1315,288,1603.00
06/19/2007,12:42,1547.50,1548.00,1547.50,1548.00,2982,336,3318.00
06/19/2007,12:43,1547.75,1548.00,1547.50,1547.75,240,700,940.00
06/19/2007,12:44,1547.50,1547.75,1547.50,1547.75,89,160,249.00
06/19/2007,12:45,1547.75,1547.75,1547.25,1547.50,577,635,1212.00
06/19/2007,12:46,1547.50,1547.75,1547.25,1547.50,963,23,986.00
06/19/2007,12:47,1547.75,1547.75,1547.50,1547.50,198,222,420.00
06/19/2007,12:48,1547.50,1547.50,1547.00,1547.00,15,1058,1073.00
06/19/2007,12:49,1547.00,1547.25,1546.75,1547.00,1278,1443,2721.00
06/19/2007,12:50,1547.00,1547.50,1547.00,1547.50,1394,170,1564.00
06/19/2007,12:51,1547.25,1547.50,1547.00,1547.50,228,311,539.00
06/19/2007,12:52,1547.25,1547.50,1546.75,1546.75,435,1258,1693.00
06/19/2007,12:53,1546.75,1547.00,1546.75,1546.75,970,824,1794.00
06/19/2007,12:54,1547.00,1547.00,1546.75,1547.00,936,31,967.00
06/19/2007,12:55,1547.00,1547.00,1546.00,1546.50,1619,3535,5154.00
06/19/2007,12:56,1546.50,1546.75,1546.50,1546.75,64,118,182.00
06/19/2007,12:57,1546.75,1547.25,1546.50,1547.00,1684,525,2209.00
06/19/2007,12:58,1547.00,1547.25,1546.50,1546.50,1130,1417,2547.00
06/19/2007,12:59,1546.50,1546.75,1546.25,1546.50,228,874,1102.00
06/19/2007,13:00,1546.50,1546.75,1546.25,1546.50,753,795,1548.00
06/19/2007,13:01,1546.25,1546.75,1546.25,1546.50,363,118,481.00
06/19/2007,13:02,1546.50,1546.75,1546.25,1546.50,423,247,670.00
06/19/2007,13:03,1546.50,1546.75,1546.00,1546.25,276,1190,1466.00
06/19/2007,13:04,1546.25,1546.25,1545.50,1546.00,2113,2876,4989.00
06/19/2007,13:05,1545.75,1546.00,1544.75,1545.00,629,4986,5615.00
06/19/2007,13:06,1545.00,1545.50,1544.75,1545.25,2449,1273,3722.00
06/19/2007,13:07,1545.25,1545.75,1545.00,1545.75,2693,657,3350.00
06/19/2007,13:08,1545.50,1546.00,1544.75,1545.00,1059,2779,3838.00
06/19/2007,13:09,1545.00,1545.50,1544.75,1545.25,1698,877,2575.00
06/19/2007,13:10,1545.25,1545.50,1545.00,1545.25,123,1807,1930.00
06/19/2007,13:11,1545.25,1546.25,1545.25,1546.00,2421,385,2806.00
06/19/2007,13:12,1546.00,1546.25,1545.75,1546.00,458,594,1052.00
06/19/2007,13:13,1546.00,1546.25,1545.75,1546.00,1149,68,1217.00
06/19/2007,13:14,1546.00,1546.50,1546.00,1546.50,1016,795,1811.00
06/19/2007,13:15,1546.25,1547.00,1546.25,1546.50,2432,1675,4107.00
06/19/2007,13:16,1546.50,1546.75,1546.25,1546.50,1195,829,2024.00
06/19/2007,13:17,1546.50,1546.75,1546.25,1546.50,696,307,1003.00
06/19/2007,13:18,1546.50,1546.50,1546.25,1546.25,984,24,1008.00
06/19/2007,13:19,1546.25,1546.75,1546.25,1546.50,751,143,894.00
06/19/2007,13:20,1546.50,1546.75,1546.25,1546.25,1177,2348,3525.00
06/19/2007,13:21,1546.00,1546.00,1545.75,1546.00,336,1009,1345.00
06/19/2007,13:22,1546.00,1546.25,1546.00,1546.00,1102,215,1317.00
06/19/2007,13:23,1546.25,1546.25,1545.75,1546.00,652,511,1163.00
06/19/2007,13:24,1546.00,1546.00,1545.75,1545.75,514,162,676.00
06/19/2007,13:25,1546.00,1546.00,1545.00,1545.75,1257,2750,4007.00
06/19/2007,13:26,1545.75,1546.00,1545.50,1545.75,79,729,808.00
06/19/2007,13:27,1546.00,1546.50,1545.75,1546.50,1012,399,1411.00
06/19/2007,13:28,1546.50,1546.50,1545.75,1546.00,156,886,1042.00
06/19/2007,13:29,1546.00,1546.00,1545.50,1545.75,281,640,921.00
06/19/2007,13:30,1545.75,1545.75,1545.25,1545.75,1598,1243,2841.00
06/19/2007,13:31,1545.75,1546.00,1545.50,1545.50,412,1211,1623.00
06/19/2007,13:32,1545.50,1545.50,1543.75,1544.00,1963,6772,8735.00
06/19/2007,13:33,1544.00,1544.75,1544.00,1544.25,3876,1814,5690.00
06/19/2007,13:34,1544.25,1545.00,1544.25,1545.00,1822,733,2555.00
06/19/2007,13:35,1544.75,1545.25,1544.75,1545.00,832,1391,2223.00
06/19/2007,13:36,1545.00,1545.00,1544.50,1544.50,713,1232,1945.00
06/19/2007,13:37,1544.50,1545.00,1544.50,1544.50,334,742,1076.00
06/19/2007,13:38,1544.75,1544.75,1544.25,1544.75,248,889,1137.00
06/19/2007,13:39,1544.75,1545.00,1544.50,1545.00,674,10,684.00
06/19/2007,13:40,1545.00,1546.00,1545.00,1545.25,3484,2787,6271.00
06/19/2007,13:41,1545.50,1545.50,1545.25,1545.50,494,957,1451.00
06/19/2007,13:42,1545.75,1546.00,1545.50,1545.50,716,425,1141.00
06/19/2007,13:43,1545.75,1545.75,1545.50,1545.50,347,85,432.00
06/19/2007,13:44,1545.50,1545.75,1545.50,1545.50,8,740,748.00
06/19/2007,13:45,1545.50,1545.50,1544.75,1545.00,252,1379,1631.00
06/19/2007,13:46,1545.00,1545.75,1545.00,1545.50,523,600,1123.00
06/19/2007,13:47,1545.50,1545.75,1545.25,1545.25,346,149,495.00
06/19/2007,13:48,1545.50,1545.50,1545.25,1545.25,13,802,815.00
06/19/2007,13:49,1545.25,1545.75,1545.25,1545.75,395,160,555.00
06/19/2007,13:50,1545.50,1545.75,1545.25,1545.25,287,91,378.00
06/19/2007,13:51,1545.25,1545.50,1544.75,1545.00,444,1197,1641.00
06/19/2007,13:52,1545.25,1545.25,1544.75,1544.75,30,930,960.00
06/19/2007,13:53,1545.00,1545.00,1544.50,1544.75,1690,670,2360.00
06/19/2007,13:54,1544.75,1545.50,1544.75,1545.50,1722,1060,2782.00
06/19/2007,13:55,1545.50,1545.75,1545.25,1545.50,982,190,1172.00
06/19/2007,13:56,1545.75,1546.25,1545.75,1545.75,2203,1042,3245.00
06/19/2007,13:57,1545.75,1546.25,1545.50,1546.25,824,920,1744.00
06/19/2007,13:58,1546.00,1546.25,1545.25,1545.50,842,1230,2072.00
06/19/2007,13:59,1545.75,1546.00,1545.50,1545.75,534,520,1054.00
06/19/2007,14:00,1545.75,1545.75,1545.50,1545.50,0,404,404.00
06/19/2007,14:01,1545.50,1546.25,1545.50,1546.00,854,639,1493.00
06/19/2007,14:02,1546.25,1546.25,1545.25,1545.50,1405,2081,3486.00
06/19/2007,14:03,1545.25,1545.50,1544.50,1544.75,1234,2227,3461.00
06/19/2007,14:04,1545.00,1546.00,1544.75,1545.50,1899,1292,3191.00
06/19/2007,14:05,1545.50,1545.75,1545.50,1545.50,770,538,1308.00
06/19/2007,14:06,1545.50,1545.75,1545.00,1545.75,1055,629,1684.00
06/19/2007,14:07,1545.50,1545.50,1545.25,1545.50,114,1575,1689.00
06/19/2007,14:08,1545.50,1547.50,1545.50,1547.25,7431,1428,8859.00
06/19/2007,14:09,1547.25,1547.50,1547.00,1547.25,1632,2449,4081.00
06/19/2007,14:10,1547.25,1548.00,1547.00,1547.75,4235,477,4712.00
06/19/2007,14:11,1547.75,1547.75,1547.00,1547.00,1098,2596,3694.00
06/19/2007,14:12,1547.25,1547.75,1547.00,1547.50,1286,589,1875.00
06/19/2007,14:13,1547.75,1547.75,1547.00,1547.25,1524,871,2395.00
06/19/2007,14:14,1547.00,1547.25,1546.75,1547.00,167,616,783.00
06/19/2007,14:15,1547.00,1547.50,1547.00,1547.50,683,382,1065.00
06/19/2007,14:16,1547.25,1547.50,1547.00,1547.25,847,1121,1968.00
06/19/2007,14:17,1547.25,1548.00,1547.00,1547.75,1479,227,1706.00
06/19/2007,14:18,1547.75,1547.75,1547.25,1547.25,420,742,1162.00
06/19/2007,14:19,1547.25,1547.50,1547.00,1547.25,1481,480,1961.00
06/19/2007,14:20,1547.25,1548.00,1547.25,1547.75,1663,313,1976.00
06/19/2007,14:21,1547.75,1548.00,1547.00,1547.25,902,1848,2750.00
06/19/2007,14:22,1547.25,1548.00,1547.25,1548.00,1147,492,1639.00
06/19/2007,14:23,1547.75,1548.25,1547.75,1548.25,1357,558,1915.00
06/19/2007,14:24,1548.00,1548.50,1548.00,1548.25,1126,956,2082.00
06/19/2007,14:25,1548.00,1548.25,1547.75,1547.75,111,504,615.00
06/19/2007,14:26,1547.75,1548.00,1547.25,1547.50,1272,2008,3280.00
06/19/2007,14:27,1547.25,1547.50,1547.00,1547.25,194,379,573.00
06/19/2007,14:28,1547.25,1547.50,1547.00,1547.25,1262,438,1700.00
06/19/2007,14:29,1547.50,1548.00,1547.25,1547.75,1028,889,1917.00
06/19/2007,14:30,1547.75,1548.00,1547.50,1547.50,544,595,1139.00
06/19/2007,14:31,1547.50,1547.75,1547.00,1547.25,1197,1369,2566.00
06/19/2007,14:32,1547.00,1547.50,1547.00,1547.25,427,30,457.00
06/19/2007,14:33,1547.25,1547.75,1547.25,1547.75,591,58,649.00
06/19/2007,14:34,1547.75,1548.50,1547.50,1548.25,2610,676,3286.00
06/19/2007,14:35,1548.25,1548.50,1548.25,1548.25,65,1254,1319.00
06/19/2007,14:36,1548.00,1548.25,1547.75,1548.00,674,2015,2689.00
06/19/2007,14:37,1548.00,1548.00,1547.50,1547.75,855,886,1741.00
06/19/2007,14:38,1548.00,1548.50,1547.75,1548.00,1046,898,1944.00
06/19/2007,14:39,1548.00,1548.75,1548.00,1548.75,1313,1582,2895.00
06/19/2007,14:40,1548.50,1549.00,1548.25,1549.00,1737,1245,2982.00
06/19/2007,14:41,1549.00,1549.00,1548.50,1548.50,2476,2234,4710.00
06/19/2007,14:42,1548.50,1549.50,1548.50,1549.25,4764,1451,6215.00
06/19/2007,14:43,1549.25,1549.75,1549.00,1549.00,1674,1981,3655.00
06/19/2007,14:44,1549.00,1549.75,1549.00,1549.25,2347,581,2928.00
06/19/2007,14:45,1549.25,1549.50,1549.00,1549.00,348,924,1272.00
06/19/2007,14:46,1549.00,1549.50,1549.00,1549.25,3834,388,4222.00
06/19/2007,14:47,1549.25,1549.50,1549.00,1549.00,409,1725,2134.00
06/19/2007,14:48,1549.25,1549.75,1549.00,1549.25,2506,2634,5140.00
06/19/2007,14:49,1549.25,1549.50,1549.00,1549.25,511,1006,1517.00
06/19/2007,14:50,1549.25,1549.50,1549.00,1549.25,1021,982,2003.00
06/19/2007,14:51,1549.25,1549.50,1549.00,1549.00,297,885,1182.00
06/19/2007,14:52,1549.00,1549.25,1548.75,1548.75,51,2196,2247.00
06/19/2007,14:53,1548.75,1549.00,1548.25,1548.50,321,1964,2285.00
06/19/2007,14:54,1548.25,1548.75,1548.25,1548.50,1697,2374,4071.00
06/19/2007,14:55,1548.50,1549.00,1548.50,1548.75,2590,1754,4344.00
06/19/2007,14:56,1548.75,1549.00,1548.50,1548.50,223,1799,2022.00
06/19/2007,14:57,1548.50,1548.75,1548.50,1548.50,289,929,1218.00
06/19/2007,14:58,1548.50,1548.50,1548.25,1548.50,130,4080,4210.00
06/19/2007,14:59,1548.25,1548.50,1547.75,1548.00,3619,4168,7787.00
06/19/2007,15:00,1548.00,1549.25,1548.00,1549.25,11471,1950,13421.00
06/19/2007,15:01,1549.25,1549.50,1548.25,1548.50,3997,8101,12098.00
06/19/2007,15:02,1548.50,1549.00,1548.50,1549.00,2306,1987,4293.00
06/19/2007,15:03,1548.75,1549.25,1548.75,1548.75,2539,1483,4022.00
06/19/2007,15:04,1548.75,1549.00,1548.50,1548.75,191,1980,2171.00
06/19/2007,15:05,1548.50,1549.00,1548.50,1548.75,1977,1462,3439.00
06/19/2007,15:06,1548.75,1549.00,1548.50,1548.50,46,1214,1260.00
06/19/2007,15:07,1548.50,1548.75,1548.25,1548.50,2110,1247,3357.00
06/19/2007,15:08,1548.50,1548.75,1548.25,1548.75,730,90,820.00
06/19/2007,15:09,1548.50,1548.75,1548.50,1548.75,90,143,233.00
06/19/2007,15:10,1548.50,1548.50,1548.25,1548.25,18,927,945.00
06/19/2007,15:11,1548.25,1548.50,1548.00,1548.25,55,1613,1668.00
06/19/2007,15:12,1548.00,1548.25,1547.50,1547.75,1843,3144,4987.00
06/19/2007,15:13,1548.00,1548.25,1547.75,1548.00,2479,99,2578.00
06/19/2007,15:14,1548.25,1548.75,1548.25,1548.50,1766,662,2428.00
06/19/2007,15:15,1548.50,1549.25,1548.50,1549.00,4974,1726,6700.00
06/19/2007,15:16,1549.00,1549.00,1549.00,1549.00,0,1,1.00
06/19/2007,15:31,1548.75,1549.00,1548.50,1548.50,6,614,620.00
06/19/2007,15:32,1548.75,1548.75,1548.50,1548.50,7,73,80.00
06/19/2007,15:33,1548.75,1549.00,1548.75,1548.75,376,341,717.00
06/19/2007,15:34,1548.75,1548.75,1548.75,1548.75,0,53,53.00
06/19/2007,15:35,1548.75,1548.75,1548.50,1548.50,0,63,63.00
06/19/2007,15:36,1548.75,1548.75,1548.50,1548.50,66,5,71.00
06/19/2007,15:37,1548.75,1548.75,1548.50,1548.75,86,1,87.00
06/19/2007,15:38,1548.75,1548.75,1548.75,1548.75,124,0,124.00
06/19/2007,15:39,1548.75,1548.75,1548.75,1548.75,22,0,22.00
06/19/2007,15:40,1548.75,1548.75,1548.75,1548.75,5,0,5.00
06/19/2007,15:41,1548.50,1548.50,1548.50,1548.50,0,11,11.00
06/19/2007,15:43,1548.50,1548.50,1548.50,1548.50,0,5,5.00
06/19/2007,15:44,1548.50,1548.50,1548.50,1548.50,0,6,6.00
06/19/2007,15:46,1548.50,1548.75,1548.50,1548.75,41,1,42.00
06/19/2007,15:47,1548.75,1548.75,1548.75,1548.75,93,0,93.00
06/19/2007,15:48,1548.75,1549.00,1548.75,1549.00,454,1,455.00
06/19/2007,15:49,1549.00,1549.25,1549.00,1549.00,32,10,42.00
06/19/2007,15:50,1549.25,1549.25,1549.00,1549.00,20,17,37.00
06/19/2007,15:51,1549.00,1549.00,1549.00,1549.00,0,7,7.00
06/19/2007,15:52,1549.25,1549.25,1549.00,1549.00,53,6,59.00
06/19/2007,15:54,1549.00,1549.50,1549.00,1549.25,203,6,209.00
06/19/2007,15:55,1549.25,1549.25,1549.25,1549.25,0,2,2.00
06/19/2007,15:56,1549.25,1549.25,1549.25,1549.25,0,96,96.00
06/19/2007,15:57,1549.25,1549.25,1549.25,1549.25,0,7,7.00
06/19/2007,15:58,1549.25,1549.25,1549.25,1549.25,0,10,10.00
06/19/2007,15:59,1549.00,1549.00,1549.00,1549.00,0,2,2.00
06/19/2007,16:00,1549.00,1549.25,1549.00,1549.00,7,68,75.00
06/19/2007,17:01,1548.25,1548.25,1548.25,1548.25,76,0,76.00
06/19/2007,17:02,1548.50,1548.50,1548.50,1548.50,197,0,197.00
06/19/2007,17:04,1548.50,1548.50,1548.25,1548.25,56,1,57.00
06/19/2007,17:06,1548.50,1548.50,1548.50,1548.50,100,0,100.00
06/19/2007,17:07,1548.50,1548.50,1548.50,1548.50,2,0,2.00
06/19/2007,17:09,1548.25,1548.50,1548.25,1548.50,60,15,75.00
06/19/2007,17:10,1548.50,1548.50,1548.50,1548.50,1,0,1.00
06/19/2007,17:11,1548.50,1548.50,1548.25,1548.50,7,1,8.00
06/19/2007,17:14,1548.50,1548.50,1548.50,1548.50,2,0,2.00
06/19/2007,17:16,1548.25,1548.25,1548.25,1548.25,0,40,40.00
06/19/2007,17:19,1548.25,1548.25,1548.25,1548.25,0,1,1.00
06/19/2007,17:22,1548.25,1548.25,1548.00,1548.00,0,187,187.00
06/19/2007,17:24,1547.75,1547.75,1547.75,1547.75,0,21,21.00
06/19/2007,17:25,1547.75,1547.75,1547.50,1547.75,5,266,271.00
06/19/2007,17:26,1547.75,1547.75,1547.75,1547.75,13,0,13.00
06/19/2007,17:27,1547.75,1547.75,1547.75,1547.75,6,0,6.00
06/19/2007,17:28,1548.00,1548.00,1548.00,1548.00,15,0,15.00
06/19/2007,17:29,1547.75,1547.75,1547.75,1547.75,0,45,45.00
06/19/2007,17:30,1547.75,1547.75,1547.75,1547.75,0,1,1.00
06/19/2007,17:31,1547.75,1547.75,1547.75,1547.75,0,8,8.00
06/19/2007,17:33,1547.75,1547.75,1547.75,1547.75,0,27,27.00
06/19/2007,17:34,1547.75,1547.75,1547.75,1547.75,0,3,3.00
06/19/2007,17:35,1547.75,1547.75,1547.75,1547.75,0,1,1.00
06/19/2007,17:36,1547.50,1547.50,1547.50,1547.50,0,1,1.00
06/19/2007,17:37,1547.50,1547.50,1547.50,1547.50,0,325,325.00
06/19/2007,17:38,1547.25,1547.50,1547.25,1547.25,14,15,29.00
06/19/2007,17:39,1547.50,1547.50,1547.50,1547.50,3,0,3.00
06/19/2007,17:40,1547.50,1547.50,1547.50,1547.50,97,0,97.00
06/19/2007,17:41,1547.75,1547.75,1547.75,1547.75,20,0,20.00
06/19/2007,17:43,1547.75,1547.75,1547.75,1547.75,1,0,1.00
06/19/2007,17:46,1547.50,1547.50,1547.50,1547.50,0,8,8.00
06/19/2007,17:47,1547.50,1547.50,1547.50,1547.50,0,1,1.00
06/19/2007,17:50,1547.75,1547.75,1547.75,1547.75,2,0,2.00
06/19/2007,17:53,1547.50,1547.50,1547.50,1547.50,0,171,171.00
06/19/2007,17:54,1547.50,1547.50,1547.00,1547.00,0,196,196.00
06/19/2007,17:55,1547.25,1547.25,1547.25,1547.25,307,0,307.00
06/19/2007,17:56,1547.25,1547.25,1547.25,1547.25,44,0,44.00
06/19/2007,17:58,1547.25,1547.25,1547.25,1547.25,33,0,33.00
06/19/2007,17:59,1547.25,1547.50,1547.25,1547.50,51,0,51.00
06/19/2007,18:00,1547.25,1547.25,1547.25,1547.25,0,1,1.00
06/19/2007,18:02,1547.50,1547.50,1547.25,1547.25,20,131,151.00
06/19/2007,18:06,1547.25,1547.25,1547.25,1547.25,0,1,1.00
06/19/2007,18:08,1547.50,1547.50,1547.50,1547.50,1,0,1.00
06/19/2007,18:10,1547.25,1547.25,1547.25,1547.25,0,1,1.00
06/19/2007,18:11,1547.25,1547.25,1547.25,1547.25,0,1,1.00
06/19/2007,18:16,1547.25,1547.25,1547.25,1547.25,0,2,2.00
06/19/2007,18:17,1547.25,1547.50,1547.25,1547.50,4,6,10.00
06/19/2007,18:18,1547.50,1547.50,1547.50,1547.50,36,0,36.00
06/19/2007,18:19,1547.50,1547.50,1547.25,1547.50,95,1,96.00
06/19/2007,18:20,1547.50,1547.50,1547.50,1547.50,5,0,5.00
06/19/2007,18:21,1547.50,1547.50,1547.50,1547.50,4,0,4.00
06/19/2007,18:22,1547.50,1547.50,1547.50,1547.50,14,0,14.00
06/19/2007,18:25,1547.75,1547.75,1547.75,1547.75,1,0,1.00
06/19/2007,18:29,1547.50,1547.50,1547.50,1547.50,0,12,12.00
06/19/2007,18:30,1547.50,1547.50,1547.50,1547.50,0,2,2.00
06/19/2007,18:31,1547.50,1547.50,1547.50,1547.50,0,2,2.00
06/19/2007,18:32,1547.75,1547.75,1547.75,1547.75,2,0,2.00
06/19/2007,18:35,1547.50,1547.50,1547.50,1547.50,0,25,25.00
06/19/2007,18:36,1547.50,1547.50,1547.50,1547.50,0,1,1.00
06/19/2007,18:38,1547.50,1547.50,1547.50,1547.50,0,1,1.00
06/19/2007,18:47,1547.50,1547.50,1547.50,1547.50,0,1,1.00
06/19/2007,18:48,1547.50,1547.50,1547.50,1547.50,0,21,21.00
06/19/2007,18:49,1547.50,1547.50,1547.50,1547.50,0,1,1.00
06/19/2007,18:50,1547.25,1547.25,1547.25,1547.25,0,2,2.00
06/19/2007,18:52,1547.25,1547.25,1547.25,1547.25,0,1,1.00
06/19/2007,18:56,1547.50,1547.50,1547.50,1547.50,2,0,2.00
06/19/2007,18:58,1547.50,1547.50,1547.50,1547.50,87,0,87.00
06/19/2007,18:59,1547.50,1547.50,1547.50,1547.50,4,0,4.00
06/19/2007,19:00,1547.25,1547.25,1547.25,1547.25,0,10,10.00
06/19/2007,19:01,1547.50,1547.50,1547.25,1547.50,9,1,10.00
06/19/2007,19:02,1547.50,1547.50,1547.50,1547.50,9,0,9.00
06/19/2007,19:04,1547.50,1547.50,1547.50,1547.50,37,0,37.00
06/19/2007,19:05,1547.25,1547.50,1547.25,1547.50,50,25,75.00
06/19/2007,19:06,1547.50,1547.50,1547.50,1547.50,1,0,1.00
06/19/2007,19:08,1547.50,1547.50,1547.50,1547.50,4,0,4.00
06/19/2007,19:09,1547.50,1547.50,1547.50,1547.50,6,0,6.00
06/19/2007,19:10,1547.50,1547.50,1547.50,1547.50,15,0,15.00
06/19/2007,19:13,1547.75,1547.75,1547.75,1547.75,30,0,30.00
06/19/2007,19:15,1547.50,1547.50,1547.50,1547.50,0,58,58.00
06/19/2007,19:16,1547.50,1547.50,1547.00,1547.00,0,534,534.00
06/19/2007,19:17,1547.00,1547.25,1547.00,1547.00,10,74,84.00
06/19/2007,19:18,1547.00,1547.00,1546.75,1547.00,2,42,44.00
06/19/2007,19:19,1547.00,1547.00,1547.00,1547.00,4,0,4.00
06/19/2007,19:20,1547.00,1547.00,1546.75,1546.75,13,5,18.00
06/19/2007,19:21,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/19/2007,19:22,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/19/2007,19:24,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/19/2007,19:26,1547.25,1547.25,1547.00,1547.00,1,1,2.00
06/19/2007,19:27,1547.25,1547.25,1547.25,1547.25,3,0,3.00
06/19/2007,19:28,1547.00,1547.00,1547.00,1547.00,0,25,25.00
06/19/2007,19:29,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/19/2007,19:30,1547.00,1547.00,1547.00,1547.00,0,1,1.00
06/19/2007,19:31,1547.00,1547.00,1546.75,1546.75,0,143,143.00
06/19/2007,19:32,1547.00,1547.00,1547.00,1547.00,12,0,12.00
06/19/2007,19:33,1547.00,1547.00,1547.00,1547.00,17,0,17.00
06/19/2007,19:37,1547.00,1547.00,1547.00,1547.00,3,0,3.00
06/19/2007,19:38,1547.00,1547.00,1547.00,1547.00,3,0,3.00
06/19/2007,19:39,1547.00,1547.00,1547.00,1547.00,1,0,1.00
06/19/2007,19:41,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/19/2007,19:42,1546.75,1546.75,1546.75,1546.75,0,2,2.00
06/19/2007,19:44,1547.00,1547.00,1547.00,1547.00,30,0,30.00
06/19/2007,19:45,1547.00,1547.00,1547.00,1547.00,5,0,5.00
06/19/2007,19:46,1547.00,1547.00,1547.00,1547.00,2,0,2.00
06/19/2007,19:49,1547.00,1547.00,1547.00,1547.00,10,0,10.00
06/19/2007,19:50,1547.00,1547.00,1547.00,1547.00,79,0,79.00
06/19/2007,19:51,1547.00,1547.25,1547.00,1547.25,20,0,20.00
06/19/2007,19:52,1547.25,1547.25,1547.25,1547.25,40,0,40.00
06/19/2007,19:57,1547.25,1547.25,1547.25,1547.25,29,0,29.00
06/19/2007,19:58,1547.25,1547.25,1547.25,1547.25,4,0,4.00
06/19/2007,19:59,1547.25,1547.25,1547.25,1547.25,1,0,1.00
06/19/2007,20:01,1547.50,1547.50,1547.25,1547.25,3,12,15.00
06/19/2007,20:02,1547.25,1547.25,1547.25,1547.25,0,5,5.00
06/19/2007,20:05,1547.25,1547.25,1547.25,1547.25,0,77,77.00
06/19/2007,20:06,1547.25,1547.25,1547.25,1547.25,0,5,5.00
06/19/2007,20:08,1547.25,1547.25,1547.00,1547.00,0,61,61.00
06/19/2007,20:09,1547.25,1547.25,1547.00,1547.00,4,2,6.00
06/19/2007,20:10,1547.00,1547.25,1547.00,1547.25,2,3,5.00
06/19/2007,20:11,1547.00,1547.00,1547.00,1547.00,0,2,2.00
06/19/2007,20:12,1547.00,1547.25,1547.00,1547.25,2,1,3.00
06/19/2007,20:13,1547.25,1549.00,1547.25,1548.75,2124,149,2273.00
06/19/2007,20:14,1548.50,1548.50,1548.25,1548.25,29,93,122.00
06/19/2007,20:15,1548.25,1548.25,1548.25,1548.25,0,21,21.00
06/19/2007,20:16,1548.25,1548.50,1548.25,1548.50,71,39,110.00
06/19/2007,20:17,1548.50,1548.50,1548.50,1548.50,13,0,13.00
06/19/2007,20:19,1548.50,1548.50,1548.25,1548.50,48,20,68.00
06/19/2007,20:20,1548.50,1548.50,1548.50,1548.50,13,0,13.00
06/19/2007,20:21,1548.50,1548.75,1548.50,1548.75,70,0,70.00
06/19/2007,20:22,1548.75,1548.75,1548.75,1548.75,7,0,7.00
06/19/2007,20:23,1548.75,1548.75,1548.75,1548.75,79,0,79.00
06/19/2007,20:24,1549.00,1549.00,1548.75,1548.75,67,25,92.00
06/19/2007,20:25,1549.00,1549.00,1548.75,1548.75,5,5,10.00
06/19/2007,20:26,1549.00,1549.50,1548.50,1549.25,493,66,559.00
06/19/2007,20:27,1549.00,1549.00,1549.00,1549.00,0,15,15.00
06/19/2007,20:28,1549.00,1549.00,1548.75,1548.75,0,36,36.00
06/19/2007,20:29,1549.00,1549.00,1549.00,1549.00,1,0,1.00
06/19/2007,20:30,1549.00,1549.00,1548.75,1548.75,40,10,50.00
06/19/2007,20:31,1548.75,1548.75,1548.50,1548.75,3,103,106.00
06/19/2007,20:32,1548.75,1548.75,1548.75,1548.75,1,0,1.00
06/19/2007,20:33,1548.75,1548.75,1548.75,1548.75,13,0,13.00
06/19/2007,20:34,1548.75,1548.75,1548.75,1548.75,43,0,43.00
06/19/2007,20:35,1548.75,1548.75,1548.75,1548.75,2,0,2.00
06/19/2007,20:37,1548.75,1548.75,1548.75,1548.75,2,0,2.00
06/19/2007,20:38,1548.50,1548.50,1548.50,1548.50,0,11,11.00
06/19/2007,20:39,1548.50,1548.75,1548.50,1548.75,12,11,23.00
06/19/2007,20:40,1548.50,1548.50,1548.50,1548.50,0,1,1.00
06/19/2007,20:42,1548.50,1548.50,1548.50,1548.50,0,2,2.00
06/19/2007,20:44,1548.50,1548.50,1548.50,1548.50,0,2,2.00
06/19/2007,20:45,1548.50,1548.50,1548.50,1548.50,0,5,5.00
06/19/2007,20:47,1548.50,1548.50,1548.50,1548.50,0,2,2.00
06/19/2007,20:50,1548.50,1548.50,1548.50,1548.50,0,61,61.00
06/19/2007,20:51,1548.50,1548.75,1548.50,1548.75,1,13,14.00
06/19/2007,20:52,1548.75,1548.75,1548.50,1548.50,1,9,10.00
06/19/2007,20:56,1548.75,1548.75,1548.75,1548.75,70,0,70.00
06/19/2007,20:57,1548.75,1548.75,1548.75,1548.75,1,0,1.00
06/19/2007,20:58,1548.75,1548.75,1548.75,1548.75,1,0,1.00
06/19/2007,21:00,1548.50,1548.75,1548.50,1548.75,1,1,2.00
06/19/2007,21:02,1548.75,1549.00,1548.75,1549.00,49,0,49.00
06/19/2007,21:03,1549.00,1549.00,1548.75,1548.75,10,1,11.00
06/19/2007,21:04,1548.75,1548.75,1548.75,1548.75,0,9,9.00
06/19/2007,21:06,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,21:07,1549.00,1549.00,1548.75,1548.75,3,25,28.00
06/19/2007,21:08,1548.75,1548.75,1548.75,1548.75,0,13,13.00
06/19/2007,21:11,1548.75,1548.75,1548.75,1548.75,0,2,2.00
06/19/2007,21:12,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,21:13,1548.75,1548.75,1548.75,1548.75,0,8,8.00
06/19/2007,21:17,1548.75,1548.75,1548.75,1548.75,0,2,2.00
06/19/2007,21:18,1548.75,1549.25,1548.75,1549.00,79,93,172.00
06/19/2007,21:19,1549.25,1549.25,1549.00,1549.00,2,36,38.00
06/19/2007,21:20,1549.25,1549.25,1549.00,1549.25,5,2,7.00
06/19/2007,21:21,1549.00,1549.00,1548.75,1548.75,0,117,117.00
06/19/2007,21:22,1548.75,1548.75,1548.75,1548.75,0,20,20.00
06/19/2007,21:23,1549.00,1549.00,1549.00,1549.00,61,0,61.00
06/19/2007,21:24,1549.25,1549.25,1549.25,1549.25,1,0,1.00
06/19/2007,21:25,1549.25,1549.25,1549.25,1549.25,3,0,3.00
06/19/2007,21:26,1549.25,1549.25,1548.75,1548.75,141,92,233.00
06/19/2007,21:27,1549.00,1549.00,1548.75,1548.75,1,1,2.00
06/19/2007,21:28,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,21:29,1548.75,1549.00,1548.75,1549.00,98,22,120.00
06/19/2007,21:30,1548.75,1548.75,1548.75,1548.75,0,5,5.00
06/19/2007,21:31,1549.00,1549.00,1548.75,1548.75,2,4,6.00
06/19/2007,21:32,1548.75,1548.75,1548.75,1548.75,0,2,2.00
06/19/2007,21:35,1548.75,1548.75,1548.75,1548.75,0,16,16.00
06/19/2007,21:36,1548.50,1548.50,1548.50,1548.50,0,26,26.00
06/19/2007,21:42,1548.75,1548.75,1548.75,1548.75,3,0,3.00
06/19/2007,21:43,1548.75,1548.75,1548.75,1548.75,1,0,1.00
06/19/2007,21:51,1549.00,1549.00,1549.00,1549.00,52,0,52.00
06/19/2007,21:52,1548.75,1548.75,1548.75,1548.75,0,10,10.00
06/19/2007,21:53,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,21:56,1548.75,1548.75,1548.50,1548.50,0,20,20.00
06/19/2007,22:00,1548.75,1548.75,1548.75,1548.75,8,0,8.00
06/19/2007,22:01,1548.75,1548.75,1548.75,1548.75,8,0,8.00
06/19/2007,22:05,1548.50,1548.50,1548.50,1548.50,0,15,15.00
06/19/2007,22:08,1548.75,1548.75,1548.75,1548.75,1,0,1.00
06/19/2007,22:09,1548.75,1548.75,1548.75,1548.75,3,0,3.00
06/19/2007,22:12,1548.75,1548.75,1548.75,1548.75,5,0,5.00
06/19/2007,22:14,1548.50,1548.50,1548.50,1548.50,0,1,1.00
06/19/2007,22:16,1548.75,1548.75,1548.75,1548.75,2,0,2.00
06/19/2007,22:25,1548.75,1548.75,1548.75,1548.75,27,0,27.00
06/19/2007,22:31,1548.75,1548.75,1548.50,1548.50,1,10,11.00
06/19/2007,22:33,1548.50,1548.50,1548.50,1548.50,0,28,28.00
06/19/2007,22:34,1548.50,1548.50,1548.50,1548.50,0,1,1.00
06/19/2007,22:36,1548.75,1548.75,1548.75,1548.75,1,0,1.00
06/19/2007,22:39,1548.50,1548.50,1548.25,1548.50,5,101,106.00
06/19/2007,22:40,1548.50,1548.75,1548.50,1548.50,3,1,4.00
06/19/2007,22:41,1548.50,1548.50,1548.50,1548.50,0,3,3.00
06/19/2007,22:42,1548.75,1548.75,1548.75,1548.75,10,0,10.00
06/19/2007,22:43,1548.75,1548.75,1548.75,1548.75,15,0,15.00
06/19/2007,22:44,1548.75,1548.75,1548.75,1548.75,21,0,21.00
06/19/2007,22:45,1548.75,1548.75,1548.75,1548.75,28,0,28.00
06/19/2007,22:46,1548.75,1548.75,1548.75,1548.75,3,0,3.00
06/19/2007,22:49,1548.75,1548.75,1548.75,1548.75,3,0,3.00
06/19/2007,22:54,1549.00,1549.00,1549.00,1549.00,4,0,4.00
06/19/2007,22:55,1549.00,1549.00,1548.75,1548.75,5,36,41.00
06/19/2007,22:56,1548.75,1548.75,1548.75,1548.75,0,30,30.00
06/19/2007,23:01,1548.75,1548.75,1548.75,1548.75,0,5,5.00
06/19/2007,23:03,1549.00,1549.00,1549.00,1549.00,3,0,3.00
06/19/2007,23:04,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,23:06,1549.00,1549.00,1549.00,1549.00,1,0,1.00
06/19/2007,23:10,1549.00,1549.00,1549.00,1549.00,1,0,1.00
06/19/2007,23:14,1549.00,1549.00,1549.00,1549.00,2,0,2.00
06/19/2007,23:20,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,23:21,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/19/2007,23:24,1548.75,1548.75,1548.75,1548.75,0,5,5.00
06/19/2007,23:29,1548.75,1548.75,1548.75,1548.75,0,4,4.00
06/19/2007,23:34,1548.75,1548.75,1548.75,1548.75,0,65,65.00
06/19/2007,23:35,1549.00,1549.00,1549.00,1549.00,1,0,1.00
06/19/2007,23:53,1549.00,1549.00,1549.00,1549.00,7,0,7.00
06/19/2007,23:54,1548.75,1548.75,1548.75,1548.75,0,75,75.00
06/19/2007,23:55,1548.75,1548.75,1548.75,1548.75,0,20,20.00
06/19/2007,23:56,1548.75,1548.75,1548.75,1548.75,0,150,150.00
06/19/2007,23:57,1549.00,1549.00,1548.75,1548.75,25,1,26.00
06/19/2007,23:58,1548.75,1548.75,1548.75,1548.75,0,1,1.00
06/20/2007,00:01,1549.00,1549.00,1549.00,1549.00,75,0,75.00
06/20/2007,00:02,1549.00,1549.00,1549.00,1549.00,8,0,8.00
06/20/2007,00:05,1549.25,1549.25,1549.25,1549.25,26,0,26.00
06/20/2007,00:06,1549.00,1549.25,1549.00,1549.25,2,1,3.00
06/20/2007,00:09,1549.25,1549.25,1549.25,1549.25,1,0,1.00
06/20/2007,00:10,1549.25,1549.25,1549.25,1549.25,2,0,2.00
06/20/2007,00:11,1549.00,1549.00,1549.00,1549.00,0,6,6.00
06/20/2007,00:12,1549.25,1549.25,1549.25,1549.25,2,0,2.00
06/20/2007,00:13,1549.00,1549.00,1549.00,1549.00,0,5,5.00
06/20/2007,00:15,1549.25,1549.25,1549.00,1549.00,75,5,80.00
06/20/2007,00:16,1549.25,1549.25,1549.25,1549.25,1,0,1.00
06/20/2007,00:17,1549.25,1549.25,1549.25,1549.25,57,0,57.00
06/20/2007,00:18,1549.25,1549.25,1549.25,1549.25,5,0,5.00
06/20/2007,00:19,1549.25,1549.25,1549.25,1549.25,6,0,6.00
06/20/2007,00:24,1549.50,1549.50,1549.50,1549.50,30,0,30.00
06/20/2007,00:25,1549.50,1549.50,1549.50,1549.50,2,0,2.00
06/20/2007,00:27,1549.25,1549.25,1549.25,1549.25,0,12,12.00
06/20/2007,00:28,1549.50,1549.50,1549.25,1549.25,3,2,5.00
06/20/2007,00:29,1549.25,1549.25,1549.25,1549.25,0,3,3.00
06/20/2007,00:30,1549.25,1549.25,1549.25,1549.25,0,6,6.00
06/20/2007,00:31,1549.25,1549.25,1549.25,1549.25,0,54,54.00
06/20/2007,00:32,1549.25,1549.25,1549.25,1549.25,0,2,2.00
06/20/2007,00:40,1549.00,1549.00,1549.00,1549.00,0,19,19.00
06/20/2007,00:41,1549.00,1549.25,1549.00,1549.25,100,6,106.00
06/20/2007,00:42,1549.25,1549.25,1549.25,1549.25,118,0,118.00
06/20/2007,00:43,1549.25,1549.25,1549.25,1549.25,3,0,3.00
06/20/2007,00:44,1549.25,1549.25,1549.25,1549.25,57,0,57.00
06/20/2007,00:45,1549.25,1549.25,1549.25,1549.25,44,0,44.00
06/20/2007,00:46,1549.25,1549.25,1549.25,1549.25,1,0,1.00
06/20/2007,00:47,1549.00,1549.00,1549.00,1549.00,0,1,1.00
06/20/2007,00:49,1549.00,1549.00,1549.00,1549.00,0,2,2.00
06/20/2007,00:50,1549.00,1549.00,1549.00,1549.00,0,1,1.00
06/20/2007,00:53,1549.00,1549.00,1549.00,1549.00,0,1,1.00
06/20/2007,00:54,1549.25,1549.25,1549.25,1549.25,122,0,122.00
06/20/2007,00:55,1549.25,1549.25,1549.25,1549.25,23,0,23.00
06/20/2007,00:56,1549.25,1549.25,1549.25,1549.25,8,0,8.00
06/20/2007,00:57,1549.25,1549.25,1549.25,1549.25,25,0,25.00
06/20/2007,00:58,1549.25,1549.25,1549.25,1549.25,32,0,32.00
06/20/2007,00:59,1549.25,1549.25,1549.25,1549.25,6,0,6.00
06/20/2007,01:00,1549.25,1549.25,1549.25,1549.25,48,0,48.00
06/20/2007,01:01,1549.25,1550.00,1549.25,1549.75,964,88,1052.00
06/20/2007,01:02,1549.75,1549.75,1549.75,1549.75,0,86,86.00
06/20/2007,01:03,1549.75,1550.00,1549.75,1550.00,3,129,132.00
06/20/2007,01:04,1550.00,1550.25,1550.00,1550.00,280,11,291.00
06/20/2007,01:05,1550.00,1550.25,1550.00,1550.25,252,23,275.00
06/20/2007,01:06,1550.00,1550.25,1550.00,1550.00,102,99,201.00
06/20/2007,01:07,1550.00,1550.25,1550.00,1550.25,22,30,52.00
06/20/2007,01:08,1550.25,1550.50,1550.25,1550.50,334,5,339.00
06/20/2007,01:09,1550.50,1550.75,1550.25,1550.50,224,5,229.00
06/20/2007,01:10,1550.50,1550.75,1550.50,1550.50,6,35,41.00
06/20/2007,01:11,1550.50,1550.75,1550.50,1550.75,24,16,40.00
06/20/2007,01:12,1550.75,1551.00,1550.50,1550.75,118,37,155.00
06/20/2007,01:13,1550.75,1550.75,1550.50,1550.50,0,59,59.00
06/20/2007,01:14,1550.50,1550.50,1550.50,1550.50,0,110,110.00
06/20/2007,01:15,1550.50,1550.75,1550.50,1550.50,2,41,43.00
06/20/2007,01:16,1550.50,1550.50,1550.50,1550.50,0,6,6.00
06/20/2007,01:18,1550.75,1550.75,1550.50,1550.50,5,2,7.00
06/20/2007,01:19,1550.50,1550.50,1550.50,1550.50,0,14,14.00
06/20/2007,01:20,1550.50,1550.50,1550.50,1550.50,0,1,1.00
06/20/2007,01:21,1550.50,1550.50,1550.50,1550.50,0,4,4.00
06/20/2007,01:22,1550.50,1550.50,1550.50,1550.50,0,22,22.00
06/20/2007,01:23,1550.25,1550.50,1550.25,1550.50,1,1,2.00
06/20/2007,01:25,1550.50,1550.50,1550.50,1550.50,1,0,1.00
06/20/2007,01:26,1550.25,1550.50,1550.25,1550.25,3,10,13.00
06/20/2007,01:27,1550.50,1550.50,1550.50,1550.50,48,0,48.00
06/20/2007,01:28,1550.50,1550.75,1550.50,1550.75,4,0,4.00
06/20/2007,01:29,1550.50,1550.50,1550.25,1550.50,25,119,144.00
06/20/2007,01:30,1550.50,1550.75,1550.50,1550.50,84,46,130.00
06/20/2007,01:31,1550.50,1550.75,1550.50,1550.50,1,70,71.00
06/20/2007,01:32,1550.50,1550.50,1550.50,1550.50,0,30,30.00
06/20/2007,01:33,1550.50,1550.50,1550.25,1550.25,0,10,10.00
06/20/2007,01:34,1550.25,1550.50,1550.25,1550.50,40,1,41.00
06/20/2007,01:35,1550.25,1550.25,1550.25,1550.25,0,1,1.00
06/20/2007,01:36,1550.25,1550.25,1550.25,1550.25,0,1,1.00
06/20/2007,01:38,1550.25,1550.25,1550.25,1550.25,0,1,1.00
06/20/2007,01:40,1550.25,1550.25,1550.25,1550.25,0,14,14.00
06/20/2007,01:41,1550.25,1550.25,1550.25,1550.25,0,97,97.00
06/20/2007,01:42,1550.25,1550.25,1550.25,1550.25,0,1,1.00
06/20/2007,01:43,1550.25,1550.25,1550.25,1550.25,0,38,38.00
06/20/2007,01:44,1550.25,1550.25,1550.25,1550.25,0,74,74.00
06/20/2007,01:45,1550.00,1550.00,1550.00,1550.00,0,15,15.00
06/20/2007,01:46,1550.00,1550.25,1549.75,1550.25,101,70,171.00
06/20/2007,01:47,1550.25,1550.50,1550.25,1550.50,212,0,212.00
06/20/2007,01:48,1550.50,1550.50,1550.50,1550.50,4,0,4.00
06/20/2007,01:49,1550.50,1550.50,1550.50,1550.50,88,0,88.00
06/20/2007,01:50,1550.50,1550.50,1550.25,1550.50,80,1,81.00
06/20/2007,01:51,1550.50,1550.50,1550.50,1550.50,28,0,28.00
06/20/2007,01:52,1550.50,1550.50,1550.50,1550.50,27,0,27.00
06/20/2007,01:53,1550.50,1550.50,1550.50,1550.50,21,0,21.00
06/20/2007,01:54,1550.50,1550.50,1550.50,1550.50,1,0,1.00
06/20/2007,01:55,1550.50,1550.50,1550.50,1550.50,1,0,1.00
06/20/2007,01:56,1550.50,1550.50,1550.50,1550.50,20,0,20.00
06/20/2007,01:57,1550.50,1550.50,1550.50,1550.50,62,0,62.00
06/20/2007,01:58,1550.50,1550.50,1550.50,1550.50,30,0,30.00
06/20/2007,01:59,1550.50,1550.50,1550.50,1550.50,54,0,54.00
06/20/2007,02:01,1550.50,1550.50,1550.25,1550.25,58,1,59.00
06/20/2007,02:02,1550.25,1550.50,1550.25,1550.50,46,3,49.00
06/20/2007,02:03,1550.50,1550.75,1550.50,1550.75,347,0,347.00
06/20/2007,02:04,1550.75,1550.75,1550.50,1550.50,18,12,30.00
06/20/2007,02:05,1550.75,1550.75,1550.25,1550.25,1,111,112.00
06/20/2007,02:06,1550.25,1550.50,1550.00,1550.50,206,202,408.00
06/20/2007,02:07,1550.50,1551.00,1550.50,1550.75,251,6,257.00
06/20/2007,02:08,1550.50,1551.00,1550.50,1550.75,142,10,152.00
06/20/2007,02:09,1551.00,1551.00,1550.75,1550.75,780,1,781.00
06/20/2007,02:10,1551.00,1551.00,1550.75,1551.00,130,1,131.00
06/20/2007,02:11,1550.75,1551.00,1550.75,1550.75,100,246,346.00
06/20/2007,02:12,1551.00,1551.50,1551.00,1551.50,623,56,679.00
06/20/2007,02:13,1551.75,1551.75,1551.25,1551.25,54,161,215.00
06/20/2007,02:14,1551.50,1551.75,1551.25,1551.25,59,31,90.00
06/20/2007,02:15,1551.25,1551.50,1551.25,1551.50,8,8,16.00
06/20/2007,02:16,1551.50,1551.50,1551.25,1551.50,93,31,124.00
06/20/2007,02:17,1551.50,1551.50,1551.25,1551.50,2,102,104.00
06/20/2007,02:18,1551.50,1551.50,1551.25,1551.25,89,77,166.00
06/20/2007,02:19,1551.00,1551.00,1551.00,1551.00,0,11,11.00
06/20/2007,02:20,1551.00,1551.00,1550.75,1550.75,0,356,356.00
06/20/2007,02:21,1550.75,1551.25,1550.75,1551.25,129,222,351.00
06/20/2007,02:22,1551.00,1551.00,1550.75,1550.75,0,231,231.00
06/20/2007,02:23,1550.75,1550.75,1550.75,1550.75,0,59,59.00
06/20/2007,02:24,1550.50,1550.75,1550.50,1550.75,157,13,170.00
06/20/2007,02:25,1550.75,1550.75,1550.25,1550.25,45,401,446.00
06/20/2007,02:26,1550.25,1550.50,1550.00,1550.50,167,111,278.00
06/20/2007,02:27,1550.50,1550.75,1550.50,1550.75,488,0,488.00
06/20/2007,02:28,1550.75,1550.75,1550.75,1550.75,47,0,47.00
06/20/2007,02:29,1550.75,1550.75,1550.75,1550.75,186,0,186.00
06/20/2007,02:30,1550.75,1551.00,1550.50,1550.50,12,173,185.00
06/20/2007,02:31,1550.50,1550.75,1550.50,1550.50,1,4,5.00
06/20/2007,02:32,1550.50,1550.75,1550.25,1550.50,7,38,45.00
06/20/2007,02:33,1550.25,1550.25,1550.00,1550.00,2,138,140.00
06/20/2007,02:34,1550.00,1550.00,1550.00,1550.00,0,5,5.00
06/20/2007,02:35,1550.25,1550.25,1550.00,1550.00,49,126,175.00
06/20/2007,02:36,1550.00,1550.25,1550.00,1550.25,1,97,98.00
06/20/2007,02:37,1550.00,1550.25,1549.75,1550.00,12,199,211.00
06/20/2007,02:38,1550.25,1550.25,1550.00,1550.00,1,2,3.00
06/20/2007,02:39,1550.00,1550.00,1550.00,1550.00,0,5,5.00
06/20/2007,02:40,1550.25,1550.25,1550.25,1550.25,58,0,58.00
06/20/2007,02:41,1550.25,1550.25,1550.00,1550.00,4,2,6.00
06/20/2007,02:42,1550.00,1550.00,1550.00,1550.00,0,1,1.00
06/20/2007,02:43,1550.00,1550.00,1549.75,1549.75,10,293,303.00
06/20/2007,02:44,1550.00,1550.25,1550.00,1550.25,77,0,77.00
06/20/2007,02:45,1550.00,1550.50,1550.00,1550.25,65,43,108.00
06/20/2007,02:46,1550.25,1550.50,1550.25,1550.50,37,25,62.00
06/20/2007,02:47,1550.25,1550.75,1550.25,1550.75,181,1,182.00
06/20/2007,02:48,1550.50,1550.75,1550.50,1550.75,49,3,52.00
06/20/2007,02:49,1550.75,1550.75,1550.50,1550.50,3,164,167.00
06/20/2007,02:51,1550.50,1550.50,1550.25,1550.25,0,209,209.00
06/20/2007,02:52,1550.25,1550.50,1550.25,1550.50,10,2,12.00
06/20/2007,02:53,1550.50,1550.50,1550.50,1550.50,1,0,1.00
06/20/2007,02:55,1550.25,1550.25,1550.00,1550.00,0,196,196.00
06/20/2007,02:56,1550.00,1550.25,1550.00,1550.25,1,150,151.00
06/20/2007,02:57,1550.00,1550.25,1550.00,1550.00,1,36,37.00
06/20/2007,02:58,1550.25,1550.50,1550.25,1550.50,91,63,154.00
06/20/2007,02:59,1550.25,1550.25,1550.25,1550.25,0,157,157.00
06/20/2007,03:00,1550.25,1550.25,1550.00,1550.00,0,9,9.00
06/20/2007,03:01,1550.00,1550.25,1549.75,1550.25,82,48,130.00
06/20/2007,03:02,1550.00,1550.25,1550.00,1550.25,10,4,14.00
06/20/2007,03:03,1550.25,1550.25,1550.25,1550.25,96,0,96.00
06/20/2007,03:04,1550.25,1550.25,1550.00,1550.25,33,1,34.00
06/20/2007,03:05,1550.25,1550.50,1550.25,1550.25,49,1,50.00
06/20/2007,03:06,1550.50,1550.50,1550.50,1550.50,1,0,1.00
06/20/2007,03:07,1550.50,1550.75,1550.50,1550.75,220,0,220.00
06/20/2007,03:08,1550.75,1550.75,1550.50,1550.75,6,41,47.00
06/20/2007,03:09,1550.50,1550.50,1550.50,1550.50,0,36,36.00
06/20/2007,03:10,1550.50,1550.50,1550.25,1550.50,1,12,13.00
06/20/2007,03:12,1550.50,1551.00,1550.50,1550.75,218,33,251.00
06/20/2007,03:13,1550.75,1550.75,1550.50,1550.75,19,1,20.00
06/20/2007,03:14,1550.50,1550.75,1550.50,1550.75,54,1,55.00
06/20/2007,03:15,1550.75,1551.00,1550.75,1551.00,41,0,41.00
06/20/2007,03:16,1551.00,1551.25,1551.00,1551.00,149,70,219.00
06/20/2007,03:17,1551.00,1551.00,1551.00,1551.00,0,3,3.00
06/20/2007,03:18,1551.25,1551.75,1551.25,1551.25,612,54,666.00
06/20/2007,03:19,1551.50,1551.75,1551.50,1551.50,84,11,95.00
06/20/2007,03:20,1551.50,1551.50,1551.00,1551.00,0,98,98.00
06/20/2007,03:21,1551.00,1551.75,1551.00,1551.50,224,14,238.00
06/20/2007,03:22,1551.50,1551.50,1551.25,1551.25,0,110,110.00
06/20/2007,03:23,1551.25,1551.25,1551.25,1551.25,0,4,4.00
06/20/2007,03:24,1551.25,1551.25,1551.00,1551.00,2,93,95.00
06/20/2007,03:25,1551.00,1551.25,1551.00,1551.25,10,12,22.00
06/20/2007,03:26,1551.00,1551.00,1550.75,1551.00,125,23,148.00
06/20/2007,03:27,1551.00,1551.50,1551.00,1551.25,166,76,242.00
06/20/2007,03:28,1551.25,1551.25,1551.00,1551.00,0,6,6.00
06/20/2007,03:29,1551.00,1551.25,1551.00,1551.25,4,18,22.00
06/20/2007,03:30,1551.00,1551.25,1551.00,1551.00,12,33,45.00
06/20/2007,03:31,1551.00,1551.00,1550.50,1550.50,0,52,52.00
06/20/2007,03:32,1550.50,1550.75,1550.50,1550.50,1,120,121.00
06/20/2007,03:33,1550.50,1550.75,1550.50,1550.75,219,2,221.00
06/20/2007,03:34,1551.00,1551.25,1551.00,1551.00,27,60,87.00
06/20/2007,03:35,1551.25,1551.25,1550.75,1550.75,2,71,73.00
06/20/2007,03:36,1550.75,1551.50,1550.75,1551.25,119,9,128.00
06/20/2007,03:37,1551.25,1551.25,1551.00,1551.25,41,2,43.00
06/20/2007,03:38,1551.25,1552.00,1551.25,1552.00,724,103,827.00
06/20/2007,03:39,1551.50,1551.75,1551.25,1551.75,5,62,67.00
06/20/2007,03:40,1551.50,1551.50,1551.25,1551.25,0,158,158.00
06/20/2007,03:41,1551.50,1551.50,1551.50,1551.50,75,0,75.00
06/20/2007,03:42,1551.50,1551.75,1551.50,1551.75,173,0,173.00
06/20/2007,03:43,1551.50,1552.00,1551.50,1551.50,118,59,177.00
06/20/2007,03:44,1551.50,1551.50,1551.25,1551.50,8,33,41.00
06/20/2007,03:45,1551.50,1551.50,1551.25,1551.25,25,3,28.00
06/20/2007,03:46,1551.25,1551.25,1551.25,1551.25,0,37,37.00
06/20/2007,03:47,1551.25,1551.50,1551.25,1551.50,4,36,40.00
06/20/2007,03:48,1551.50,1551.50,1551.50,1551.50,165,0,165.00
06/20/2007,03:49,1551.50,1551.50,1551.50,1551.50,3,0,3.00
06/20/2007,03:50,1551.50,1551.75,1551.50,1551.75,36,0,36.00
06/20/2007,03:51,1551.75,1551.75,1551.50,1551.50,21,22,43.00
06/20/2007,03:53,1551.50,1552.00,1551.50,1551.75,400,4,404.00
06/20/2007,03:54,1551.75,1551.75,1551.50,1551.50,0,68,68.00
06/20/2007,03:55,1551.50,1551.50,1551.50,1551.50,0,186,186.00
06/20/2007,03:56,1551.50,1551.50,1551.50,1551.50,0,22,22.00
06/20/2007,03:57,1551.25,1551.25,1551.00,1551.00,0,67,67.00
06/20/2007,03:58,1551.25,1551.50,1551.25,1551.50,698,245,943.00
06/20/2007,03:59,1551.25,1551.25,1551.00,1551.25,25,32,57.00
06/20/2007,04:00,1551.25,1551.25,1551.25,1551.25,41,0,41.00
06/20/2007,04:01,1551.25,1551.25,1551.25,1551.25,56,0,56.00
06/20/2007,04:02,1551.25,1551.50,1551.00,1551.00,29,50,79.00
06/20/2007,04:03,1551.25,1551.25,1551.00,1551.25,66,2,68.00
06/20/2007,04:04,1551.25,1551.25,1551.25,1551.25,1,0,1.00
06/20/2007,04:05,1551.25,1551.25,1551.25,1551.25,49,0,49.00
06/20/2007,04:06,1551.25,1551.25,1551.25,1551.25,28,0,28.00
06/20/2007,04:07,1551.25,1551.50,1551.25,1551.25,20,67,87.00
06/20/2007,04:08,1551.25,1551.50,1551.00,1551.50,332,608,940.00
06/20/2007,04:09,1551.50,1551.75,1551.50,1551.50,8,47,55.00
06/20/2007,04:10,1551.50,1551.75,1551.25,1551.25,7,60,67.00
06/20/2007,04:11,1551.25,1551.25,1551.25,1551.25,0,220,220.00
06/20/2007,04:12,1551.50,1551.50,1551.25,1551.25,3,15,18.00
06/20/2007,04:13,1551.50,1551.50,1551.25,1551.25,20,3,23.00
06/20/2007,04:14,1551.50,1551.50,1551.25,1551.50,28,205,233.00
06/20/2007,04:15,1551.25,1551.50,1551.25,1551.25,28,42,70.00
06/20/2007,04:16,1551.50,1551.50,1551.25,1551.50,66,15,81.00
06/20/2007,04:17,1551.50,1551.50,1551.25,1551.50,103,211,314.00
06/20/2007,04:18,1551.25,1551.25,1551.25,1551.25,0,14,14.00
06/20/2007,04:19,1551.25,1551.25,1551.25,1551.25,0,127,127.00
06/20/2007,04:20,1551.25,1551.25,1551.25,1551.25,0,76,76.00
06/20/2007,04:21,1551.25,1551.50,1551.00,1551.50,273,31,304.00
06/20/2007,04:22,1551.50,1552.00,1551.25,1551.75,339,7,346.00
06/20/2007,04:23,1551.75,1552.00,1551.75,1552.00,3,7,10.00
06/20/2007,04:24,1552.00,1552.00,1551.75,1552.00,27,20,47.00
06/20/2007,04:25,1551.75,1552.00,1551.75,1551.75,51,132,183.00
06/20/2007,04:26,1551.75,1551.75,1551.75,1551.75,0,5,5.00
06/20/2007,04:27,1552.00,1552.00,1551.75,1551.75,1,26,27.00
06/20/2007,04:28,1551.75,1551.75,1551.75,1551.75,0,38,38.00
06/20/2007,04:29,1551.50,1551.75,1551.50,1551.75,31,50,81.00
06/20/2007,04:30,1551.50,1551.75,1551.50,1551.75,30,16,46.00
06/20/2007,04:31,1552.00,1552.00,1551.50,1551.75,3,22,25.00
06/20/2007,04:32,1551.75,1551.75,1551.50,1551.75,115,312,427.00
06/20/2007,04:33,1551.75,1551.75,1551.75,1551.75,48,0,48.00
06/20/2007,04:34,1551.75,1551.75,1551.50,1551.50,83,1,84.00
06/20/2007,04:35,1551.75,1551.75,1551.75,1551.75,16,0,16.00
06/20/2007,04:36,1551.75,1551.75,1551.75,1551.75,2,0,2.00
06/20/2007,04:37,1551.75,1551.75,1551.75,1551.75,1,0,1.00
06/20/2007,04:38,1551.75,1551.75,1551.50,1551.50,6,3,9.00
06/20/2007,04:39,1551.75,1551.75,1551.50,1551.50,54,10,64.00
06/20/2007,04:40,1551.75,1552.00,1551.75,1552.00,29,0,29.00
06/20/2007,04:41,1551.75,1552.00,1551.75,1552.00,150,50,200.00
06/20/2007,04:42,1551.75,1551.75,1551.75,1551.75,0,3,3.00
06/20/2007,04:43,1551.75,1551.75,1551.50,1551.75,10,106,116.00
06/20/2007,04:44,1551.75,1552.00,1551.50,1551.75,13,74,87.00
06/20/2007,04:45,1551.75,1551.75,1551.75,1551.75,0,20,20.00
06/20/2007,04:46,1551.50,1551.50,1551.25,1551.50,13,137,150.00
06/20/2007,04:47,1551.50,1551.50,1551.50,1551.50,38,0,38.00
06/20/2007,04:48,1551.50,1551.50,1551.25,1551.50,70,137,207.00
06/20/2007,04:49,1551.50,1551.75,1551.50,1551.50,36,1,37.00
06/20/2007,04:50,1551.25,1551.50,1551.25,1551.50,48,1,49.00
06/20/2007,04:51,1551.50,1551.50,1551.25,1551.25,6,16,22.00
06/20/2007,04:52,1551.25,1551.25,1551.00,1551.25,55,128,183.00
06/20/2007,04:53,1551.25,1551.25,1551.00,1551.25,222,1,223.00
06/20/2007,04:54,1551.25,1551.75,1551.25,1551.75,195,0,195.00
06/20/2007,04:55,1551.75,1552.00,1551.50,1552.00,369,210,579.00
06/20/2007,04:56,1552.00,1552.25,1551.75,1552.00,302,92,394.00
06/20/2007,04:57,1551.75,1552.00,1551.75,1552.00,125,2,127.00
06/20/2007,04:58,1552.25,1552.25,1552.00,1552.25,167,1,168.00
06/20/2007,04:59,1552.25,1552.50,1552.00,1552.25,252,140,392.00
06/20/2007,05:00,1552.25,1552.25,1552.25,1552.25,50,0,50.00
06/20/2007,05:01,1552.25,1552.25,1552.00,1552.00,92,62,154.00
06/20/2007,05:02,1552.00,1552.25,1552.00,1552.00,35,9,44.00
06/20/2007,05:03,1552.00,1552.25,1552.00,1552.00,35,12,47.00
06/20/2007,05:04,1552.00,1552.25,1551.75,1551.75,35,186,221.00
06/20/2007,05:05,1551.75,1552.00,1551.75,1552.00,5,1,6.00
06/20/2007,05:06,1552.00,1552.50,1552.00,1552.50,182,2,184.00
06/20/2007,05:07,1552.25,1552.50,1552.25,1552.25,37,3,40.00
06/20/2007,05:08,1552.25,1552.75,1552.25,1552.25,303,34,337.00
06/20/2007,05:09,1552.50,1552.75,1552.25,1552.25,76,14,90.00
06/20/2007,05:10,1552.25,1552.50,1552.25,1552.25,8,197,205.00
06/20/2007,05:11,1552.00,1552.25,1552.00,1552.25,175,126,301.00
06/20/2007,05:12,1552.25,1552.50,1552.25,1552.25,96,125,221.00
06/20/2007,05:13,1552.50,1552.50,1552.50,1552.50,178,0,178.00
06/20/2007,05:14,1552.50,1552.75,1552.50,1552.50,36,44,80.00
06/20/2007,05:15,1552.75,1552.75,1552.50,1552.50,3,49,52.00
06/20/2007,05:16,1552.75,1552.75,1552.50,1552.75,44,12,56.00
06/20/2007,05:17,1552.75,1553.00,1552.75,1552.75,316,225,541.00
06/20/2007,05:18,1552.75,1552.75,1552.75,1552.75,0,135,135.00
06/20/2007,05:19,1552.75,1552.75,1552.75,1552.75,0,157,157.00
06/20/2007,05:21,1552.75,1552.75,1552.75,1552.75,0,40,40.00
06/20/2007,05:22,1552.75,1552.75,1552.75,1552.75,0,70,70.00
06/20/2007,05:23,1552.75,1552.75,1552.75,1552.75,0,63,63.00
06/20/2007,05:24,1552.75,1553.00,1552.75,1552.75,1,118,119.00
06/20/2007,05:25,1552.75,1553.00,1552.50,1552.75,76,90,166.00
06/20/2007,05:26,1552.75,1552.75,1552.25,1552.50,280,437,717.00
06/20/2007,05:27,1552.50,1552.75,1552.50,1552.50,81,118,199.00
06/20/2007,05:28,1552.75,1552.75,1552.25,1552.25,1,60,61.00
06/20/2007,05:29,1552.50,1552.50,1552.25,1552.50,18,3,21.00
06/20/2007,05:30,1552.50,1552.75,1552.50,1552.75,105,0,105.00
06/20/2007,05:31,1552.75,1552.75,1552.25,1552.25,1,133,134.00
06/20/2007,05:32,1552.25,1552.25,1552.25,1552.25,0,10,10.00
06/20/2007,05:33,1552.25,1552.25,1552.25,1552.25,0,35,35.00
06/20/2007,05:34,1552.25,1552.25,1552.00,1552.25,68,118,186.00
06/20/2007,05:35,1552.25,1552.25,1552.00,1552.00,1,17,18.00
06/20/2007,05:36,1552.25,1552.25,1552.00,1552.00,67,1,68.00
06/20/2007,05:37,1552.25,1552.25,1552.25,1552.25,4,0,4.00
06/20/2007,05:38,1552.25,1552.25,1552.25,1552.25,35,0,35.00
06/20/2007,05:39,1552.25,1552.25,1552.00,1552.00,2,7,9.00
06/20/2007,05:40,1552.25,1552.25,1551.75,1552.00,15,298,313.00
06/20/2007,05:41,1552.00,1552.00,1552.00,1552.00,54,0,54.00
06/20/2007,05:42,1552.00,1552.00,1552.00,1552.00,8,0,8.00
06/20/2007,05:43,1552.00,1552.00,1552.00,1552.00,26,0,26.00
06/20/2007,05:44,1552.00,1552.00,1552.00,1552.00,3,0,3.00
06/20/2007,05:45,1552.00,1552.00,1552.00,1552.00,2,0,2.00
06/20/2007,05:46,1552.00,1552.25,1552.00,1552.25,90,0,90.00
06/20/2007,05:47,1552.25,1552.50,1552.25,1552.25,17,64,81.00
06/20/2007,05:48,1552.25,1552.50,1552.25,1552.25,1,49,50.00
06/20/2007,05:49,1552.25,1552.50,1552.25,1552.25,1,20,21.00
06/20/2007,05:50,1552.25,1552.25,1552.25,1552.25,0,2,2.00
06/20/2007,05:51,1552.25,1552.50,1552.25,1552.50,101,1,102.00
06/20/2007,05:52,1552.50,1552.50,1552.50,1552.50,6,0,6.00
06/20/2007,05:53,1552.50,1552.75,1552.50,1552.50,230,1,231.00
06/20/2007,05:54,1552.75,1552.75,1552.75,1552.75,4,0,4.00
06/20/2007,05:55,1552.50,1552.50,1552.50,1552.50,0,4,4.00
06/20/2007,05:56,1552.50,1552.75,1552.50,1552.50,6,116,122.00
06/20/2007,05:57,1552.50,1552.50,1552.50,1552.50,0,32,32.00
06/20/2007,05:58,1552.50,1552.50,1552.25,1552.25,0,6,6.00
06/20/2007,05:59,1552.50,1552.50,1552.25,1552.25,1,5,6.00
06/20/2007,06:00,1552.50,1552.50,1552.25,1552.50,79,20,99.00
06/20/2007,06:01,1552.50,1552.50,1552.00,1552.25,25,131,156.00
06/20/2007,06:02,1552.25,1552.25,1552.00,1552.00,47,1,48.00
06/20/2007,06:03,1552.25,1552.25,1552.25,1552.25,50,0,50.00
06/20/2007,06:04,1552.25,1552.25,1552.25,1552.25,63,0,63.00
06/20/2007,06:05,1552.25,1552.50,1552.25,1552.25,75,25,100.00
06/20/2007,06:06,1552.25,1552.25,1552.25,1552.25,0,23,23.00
06/20/2007,06:07,1552.25,1552.25,1552.00,1552.00,0,110,110.00
06/20/2007,06:08,1552.00,1552.25,1552.00,1552.25,29,9,38.00
06/20/2007,06:09,1552.25,1552.25,1552.25,1552.25,20,0,20.00
06/20/2007,06:10,1552.00,1552.00,1551.75,1552.00,26,52,78.00
06/20/2007,06:11,1552.00,1552.00,1551.50,1551.50,11,486,497.00
06/20/2007,06:13,1551.50,1551.50,1551.50,1551.50,0,11,11.00
06/20/2007,06:14,1551.50,1551.75,1551.50,1551.50,40,114,154.00
06/20/2007,06:15,1551.50,1551.75,1551.50,1551.50,237,49,286.00
06/20/2007,06:16,1551.50,1551.50,1551.50,1551.50,0,221,221.00
06/20/2007,06:17,1551.50,1552.00,1551.50,1551.75,124,100,224.00
06/20/2007,06:18,1551.75,1551.75,1551.50,1551.75,45,5,50.00
06/20/2007,06:19,1551.75,1552.00,1551.75,1551.75,14,1,15.00
06/20/2007,06:20,1552.00,1552.00,1552.00,1552.00,121,0,121.00
06/20/2007,06:21,1552.00,1552.00,1552.00,1552.00,71,0,71.00
06/20/2007,06:22,1552.00,1552.25,1552.00,1552.00,40,3,43.00
06/20/2007,06:23,1552.25,1552.50,1552.25,1552.25,188,40,228.00
06/20/2007,06:24,1552.25,1552.25,1552.00,1552.00,0,145,145.00
06/20/2007,06:25,1552.00,1552.00,1552.00,1552.00,0,13,13.00
06/20/2007,06:26,1552.00,1552.25,1552.00,1552.00,5,30,35.00
06/20/2007,06:27,1552.00,1552.25,1552.00,1552.25,1,9,10.00
06/20/2007,06:28,1552.25,1552.25,1552.25,1552.25,32,0,32.00
06/20/2007,06:29,1552.25,1552.25,1552.00,1552.25,17,1,18.00
06/20/2007,06:30,1552.25,1552.25,1552.25,1552.25,12,0,12.00
06/20/2007,06:31,1552.25,1552.50,1552.25,1552.25,128,67,195.00
06/20/2007,06:32,1552.25,1552.75,1552.25,1552.50,239,75,314.00
06/20/2007,06:33,1552.50,1552.50,1552.25,1552.50,71,2,73.00
06/20/2007,06:34,1552.50,1552.50,1552.25,1552.50,30,5,35.00
06/20/2007,06:35,1552.50,1552.75,1552.25,1552.25,57,257,314.00
06/20/2007,06:36,1552.25,1552.25,1552.00,1552.25,34,5,39.00
06/20/2007,06:37,1552.25,1552.25,1552.00,1552.00,159,4,163.00
06/20/2007,06:38,1552.25,1552.25,1552.00,1552.25,100,12,112.00
06/20/2007,06:39,1552.50,1552.50,1552.25,1552.25,6,129,135.00
06/20/2007,06:40,1552.25,1552.25,1552.25,1552.25,0,109,109.00
06/20/2007,06:41,1552.50,1552.50,1552.50,1552.50,12,0,12.00
06/20/2007,06:42,1552.50,1552.50,1552.25,1552.25,154,1,155.00
06/20/2007,06:43,1552.50,1552.50,1552.50,1552.50,126,0,126.00
06/20/2007,06:44,1552.50,1552.75,1552.25,1552.50,54,28,82.00
06/20/2007,06:45,1552.50,1552.50,1552.50,1552.50,0,6,6.00
06/20/2007,06:46,1552.50,1552.75,1552.50,1552.50,5,180,185.00
06/20/2007,06:47,1552.50,1553.00,1552.50,1552.75,478,48,526.00
06/20/2007,06:48,1552.75,1552.75,1552.75,1552.75,305,0,305.00
06/20/2007,06:49,1552.75,1552.75,1552.50,1552.50,76,203,279.00
06/20/2007,06:50,1552.75,1552.75,1552.50,1552.50,12,10,22.00
06/20/2007,06:51,1552.75,1552.75,1552.50,1552.50,16,86,102.00
06/20/2007,06:52,1552.50,1552.50,1552.25,1552.50,56,109,165.00
06/20/2007,06:53,1552.50,1552.75,1552.50,1552.75,100,0,100.00
06/20/2007,06:54,1552.75,1552.75,1552.50,1552.75,90,97,187.00
06/20/2007,06:55,1552.75,1552.75,1552.50,1552.50,108,414,522.00
06/20/2007,06:56,1552.50,1552.50,1552.25,1552.25,0,20,20.00
06/20/2007,06:57,1552.50,1552.50,1552.25,1552.25,28,22,50.00
06/20/2007,06:58,1552.50,1552.75,1552.25,1552.50,668,72,740.00
06/20/2007,06:59,1552.75,1552.75,1552.50,1552.50,15,8,23.00
06/20/2007,07:00,1552.75,1552.75,1552.50,1552.75,625,95,720.00
06/20/2007,07:01,1552.75,1553.00,1552.50,1552.75,55,196,251.00
06/20/2007,07:02,1552.75,1553.00,1552.75,1553.00,99,9,108.00
06/20/2007,07:03,1553.00,1553.00,1552.75,1552.75,13,37,50.00
06/20/2007,07:04,1553.00,1553.00,1552.75,1553.00,173,3,176.00
06/20/2007,07:05,1553.00,1553.25,1552.75,1553.00,388,534,922.00
06/20/2007,07:06,1553.00,1553.00,1552.75,1553.00,38,102,140.00
06/20/2007,07:07,1553.00,1553.25,1553.00,1553.00,402,51,453.00
06/20/2007,07:08,1553.25,1553.50,1553.00,1553.25,592,472,1064.00
06/20/2007,07:09,1553.25,1553.75,1553.25,1553.50,319,287,606.00
06/20/2007,07:10,1553.50,1553.75,1553.25,1553.50,716,218,934.00
06/20/2007,07:11,1553.50,1553.75,1553.50,1553.50,305,251,556.00
06/20/2007,07:12,1553.75,1553.75,1553.50,1553.50,18,24,42.00
06/20/2007,07:13,1553.75,1553.75,1553.50,1553.50,42,15,57.00
06/20/2007,07:14,1553.75,1553.75,1553.25,1553.50,298,809,1107.00
06/20/2007,07:15,1553.50,1553.75,1553.25,1553.50,680,42,722.00
06/20/2007,07:16,1553.75,1553.75,1553.50,1553.50,12,6,18.00
06/20/2007,07:17,1553.75,1554.00,1553.50,1553.75,889,206,1095.00
06/20/2007,07:18,1553.75,1554.00,1553.50,1553.75,496,80,576.00
06/20/2007,07:19,1553.75,1554.00,1553.75,1553.75,839,73,912.00
06/20/2007,07:20,1554.00,1554.25,1553.75,1554.00,278,161,439.00
06/20/2007,07:21,1554.00,1554.00,1553.75,1554.00,481,24,505.00
06/20/2007,07:22,1554.00,1554.25,1553.75,1554.00,153,216,369.00
06/20/2007,07:23,1554.00,1554.00,1553.75,1553.75,35,4,39.00
06/20/2007,07:24,1554.00,1554.25,1553.75,1554.00,235,275,510.00
06/20/2007,07:25,1554.00,1554.00,1553.75,1553.75,12,5,17.00
06/20/2007,07:26,1554.00,1554.00,1553.75,1553.75,18,333,351.00
06/20/2007,07:27,1553.75,1554.00,1553.75,1553.75,27,234,261.00
06/20/2007,07:28,1553.75,1554.00,1553.50,1553.75,52,202,254.00
06/20/2007,07:29,1553.75,1553.75,1553.50,1553.75,132,41,173.00
06/20/2007,07:30,1553.75,1553.75,1553.50,1553.75,27,12,39.00
06/20/2007,07:31,1553.75,1553.75,1553.50,1553.50,12,568,580.00
06/20/2007,07:32,1553.50,1553.50,1553.00,1553.25,113,509,622.00
06/20/2007,07:33,1553.25,1553.25,1553.00,1553.00,477,1247,1724.00
06/20/2007,07:34,1553.00,1553.25,1553.00,1553.00,88,366,454.00
06/20/2007,07:35,1553.00,1553.50,1553.00,1553.25,463,117,580.00
06/20/2007,07:36,1553.25,1553.25,1553.25,1553.25,348,0,348.00
06/20/2007,07:37,1553.25,1553.50,1553.25,1553.25,81,230,311.00
06/20/2007,07:38,1553.25,1553.50,1553.00,1553.00,18,590,608.00
06/20/2007,07:39,1553.25,1553.25,1553.00,1553.00,14,438,452.00
06/20/2007,07:40,1553.00,1553.00,1552.75,1552.75,26,78,104.00
06/20/2007,07:41,1553.00,1553.25,1552.75,1553.00,319,168,487.00
06/20/2007,07:42,1553.00,1553.00,1552.75,1553.00,382,11,393.00
06/20/2007,07:43,1553.25,1553.50,1553.25,1553.25,501,44,545.00
06/20/2007,07:44,1553.50,1553.75,1553.25,1553.25,233,242,475.00
06/20/2007,07:45,1553.50,1553.75,1553.25,1553.75,852,3,855.00
06/20/2007,07:46,1553.75,1553.75,1553.25,1553.50,27,488,515.00
06/20/2007,07:47,1553.25,1553.75,1553.25,1553.75,312,1,313.00
06/20/2007,07:48,1553.50,1553.50,1553.50,1553.50,0,163,163.00
06/20/2007,07:49,1553.50,1553.50,1553.25,1553.25,5,93,98.00
06/20/2007,07:50,1553.50,1553.50,1553.50,1553.50,22,0,22.00
06/20/2007,07:51,1553.50,1553.50,1553.25,1553.25,21,85,106.00
06/20/2007,07:52,1553.50,1553.50,1553.25,1553.25,26,4,30.00
06/20/2007,07:53,1553.50,1553.50,1553.25,1553.50,22,18,40.00
06/20/2007,07:54,1553.50,1553.75,1553.50,1553.75,257,15,272.00
06/20/2007,07:55,1553.75,1553.75,1553.50,1553.50,57,203,260.00
06/20/2007,07:56,1553.50,1553.75,1553.25,1553.75,248,86,334.00
06/20/2007,07:57,1553.50,1553.75,1553.50,1553.50,10,10,20.00
06/20/2007,07:58,1553.75,1553.75,1553.25,1553.25,20,399,419.00
06/20/2007,07:59,1553.25,1553.50,1553.25,1553.25,106,4,110.00
06/20/2007,08:00,1553.50,1553.50,1553.25,1553.50,638,7,645.00
06/20/2007,08:01,1553.50,1553.50,1553.25,1553.25,51,425,476.00
06/20/2007,08:02,1553.25,1553.50,1553.25,1553.25,80,58,138.00
06/20/2007,08:03,1553.25,1553.25,1552.75,1552.75,13,838,851.00
06/20/2007,08:04,1552.75,1552.75,1552.50,1552.50,17,843,860.00
06/20/2007,08:05,1552.50,1552.50,1552.25,1552.25,307,1212,1519.00
06/20/2007,08:06,1552.50,1552.75,1552.25,1552.50,167,93,260.00
06/20/2007,08:07,1552.50,1552.75,1552.25,1552.50,215,424,639.00
06/20/2007,08:08,1552.50,1552.75,1552.50,1552.75,41,126,167.00
06/20/2007,08:09,1552.50,1552.75,1552.25,1552.75,59,118,177.00
06/20/2007,08:10,1552.50,1552.75,1552.25,1552.50,77,255,332.00
06/20/2007,08:11,1552.50,1552.50,1552.25,1552.50,144,261,405.00
06/20/2007,08:12,1552.50,1552.75,1552.25,1552.50,411,467,878.00
06/20/2007,08:13,1552.25,1552.25,1552.00,1552.25,287,418,705.00
06/20/2007,08:14,1552.25,1552.25,1552.00,1552.25,40,294,334.00
06/20/2007,08:15,1552.25,1552.25,1552.00,1552.00,272,144,416.00
06/20/2007,08:16,1552.25,1552.25,1551.75,1552.00,51,392,443.00
06/20/2007,08:17,1552.00,1552.00,1551.75,1551.75,28,145,173.00
06/20/2007,08:18,1551.75,1552.25,1551.75,1552.25,344,39,383.00
06/20/2007,08:19,1552.25,1552.50,1552.00,1552.25,308,108,416.00
06/20/2007,08:20,1552.50,1552.75,1552.25,1552.75,487,148,635.00
06/20/2007,08:21,1552.75,1552.75,1552.50,1552.50,39,23,62.00
06/20/2007,08:22,1552.75,1552.75,1552.50,1552.50,25,239,264.00
06/20/2007,08:23,1552.50,1552.50,1552.25,1552.25,0,47,47.00
06/20/2007,08:24,1552.50,1552.50,1552.25,1552.25,26,172,198.00
06/20/2007,08:25,1552.50,1552.50,1552.00,1552.00,197,425,622.00
06/20/2007,08:26,1552.00,1552.25,1552.00,1552.25,45,236,281.00
06/20/2007,08:27,1552.00,1552.25,1552.00,1552.25,186,115,301.00
06/20/2007,08:28,1552.50,1552.50,1552.25,1552.50,278,229,507.00
06/20/2007,08:29,1552.25,1552.50,1552.25,1552.50,4,357,361.00
06/20/2007,08:30,1552.50,1552.50,1551.75,1552.00,491,1031,1522.00
06/20/2007,08:31,1552.00,1552.00,1551.00,1551.25,1900,3340,5240.00
06/20/2007,08:32,1551.25,1551.50,1550.75,1551.25,3605,3795,7400.00
06/20/2007,08:33,1551.25,1551.25,1550.50,1551.00,4588,2609,7197.00
06/20/2007,08:34,1551.00,1551.25,1550.50,1550.50,2335,3032,5367.00
06/20/2007,08:35,1550.75,1551.00,1550.00,1551.00,1858,2287,4145.00
06/20/2007,08:36,1551.00,1551.25,1550.25,1550.50,1457,3299,4756.00
06/20/2007,08:37,1550.75,1550.75,1550.25,1550.50,655,1877,2532.00
06/20/2007,08:38,1550.50,1550.50,1550.00,1550.50,894,1960,2854.00
06/20/2007,08:39,1550.50,1550.75,1549.50,1549.75,1915,5234,7149.00
06/20/2007,08:40,1549.75,1550.25,1549.50,1550.00,2714,3047,5761.00
06/20/2007,08:41,1549.75,1550.50,1549.75,1550.50,1977,1151,3128.00
06/20/2007,08:42,1550.50,1551.25,1550.00,1551.00,4556,1394,5950.00
06/20/2007,08:43,1551.00,1551.00,1550.25,1550.50,2390,2504,4894.00
06/20/2007,08:44,1550.75,1550.75,1549.75,1550.50,1267,3549,4816.00
06/20/2007,08:45,1550.25,1550.50,1550.00,1550.00,589,924,1513.00
06/20/2007,08:46,1550.00,1550.00,1549.25,1549.50,1762,4376,6138.00
06/20/2007,08:47,1549.50,1550.00,1549.50,1549.50,2867,1029,3896.00
06/20/2007,08:48,1549.50,1550.00,1549.25,1549.50,1194,1554,2748.00
06/20/2007,08:49,1549.50,1549.50,1548.00,1548.00,1782,8641,10423.00
06/20/2007,08:50,1548.25,1548.25,1546.50,1547.00,7196,10641,17837.00
06/20/2007,08:51,1547.00,1547.75,1546.75,1547.50,5396,5188,10584.00
06/20/2007,08:52,1547.50,1547.75,1546.75,1547.00,2847,3773,6620.00
06/20/2007,08:53,1547.00,1547.25,1546.25,1547.00,4566,4346,8912.00
06/20/2007,08:54,1547.00,1547.75,1546.75,1547.50,2861,2075,4936.00
06/20/2007,08:55,1547.50,1547.50,1547.00,1547.50,1119,1576,2695.00
06/20/2007,08:56,1547.25,1547.75,1547.25,1547.50,3103,188,3291.00
06/20/2007,08:57,1547.50,1548.25,1547.25,1548.25,4696,2509,7205.00
06/20/2007,08:58,1548.00,1548.25,1547.50,1547.50,1109,2367,3476.00
06/20/2007,08:59,1547.75,1547.75,1547.25,1547.50,319,1187,1506.00
06/20/2007,09:00,1547.25,1547.25,1545.75,1545.75,3138,8630,11768.00
06/20/2007,09:01,1545.75,1546.00,1543.75,1544.00,5813,15739,21552.00
06/20/2007,09:02,1543.75,1544.25,1543.25,1544.25,5961,8275,14236.00
06/20/2007,09:03,1544.25,1544.75,1543.75,1544.25,3806,4639,8445.00
06/20/2007,09:04,1544.25,1544.50,1543.25,1544.00,4518,6206,10724.00
06/20/2007,09:05,1544.00,1544.50,1543.00,1543.00,2107,5244,7351.00
06/20/2007,09:06,1543.25,1544.75,1543.00,1544.75,5227,2840,8067.00
06/20/2007,09:07,1544.50,1545.00,1544.25,1544.75,6549,3558,10107.00
06/20/2007,09:08,1544.75,1544.75,1544.25,1544.75,1980,1096,3076.00
06/20/2007,09:09,1544.50,1545.25,1544.50,1545.00,3941,1847,5788.00
06/20/2007,09:10,1545.00,1545.25,1544.75,1545.25,3646,1519,5165.00
06/20/2007,09:11,1545.25,1545.25,1544.75,1545.00,690,1998,2688.00
06/20/2007,09:12,1545.00,1545.50,1544.75,1545.25,2837,1141,3978.00
06/20/2007,09:13,1545.25,1545.25,1544.25,1544.50,1267,3540,4807.00
06/20/2007,09:14,1544.50,1545.25,1544.50,1545.00,1327,486,1813.00
06/20/2007,09:15,1545.00,1545.25,1544.50,1545.00,1228,891,2119.00
06/20/2007,09:16,1545.00,1545.50,1545.00,1545.25,2609,851,3460.00
06/20/2007,09:17,1545.25,1545.25,1544.75,1545.00,1510,1161,2671.00
06/20/2007,09:18,1545.00,1545.75,1544.75,1545.50,2095,163,2258.00
06/20/2007,09:19,1545.75,1545.75,1545.00,1545.50,1416,1480,2896.00
06/20/2007,09:20,1545.50,1546.00,1545.25,1546.00,2039,201,2240.00
06/20/2007,09:21,1545.75,1546.25,1545.75,1546.00,2815,1244,4059.00
06/20/2007,09:22,1546.00,1546.25,1545.50,1545.50,1532,2249,3781.00
06/20/2007,09:23,1545.50,1546.25,1545.50,1546.25,1250,788,2038.00
06/20/2007,09:24,1546.25,1546.25,1545.25,1545.50,2094,2317,4411.00
06/20/2007,09:25,1545.75,1546.00,1545.25,1545.25,1900,2527,4427.00
06/20/2007,09:26,1545.25,1545.25,1544.75,1545.00,1690,1775,3465.00
06/20/2007,09:27,1545.00,1545.75,1544.75,1545.25,2529,1412,3941.00
06/20/2007,09:28,1545.50,1546.50,1545.25,1546.50,2878,404,3282.00
06/20/2007,09:29,1546.50,1546.50,1545.75,1546.25,1006,2089,3095.00
06/20/2007,09:30,1546.25,1546.75,1546.00,1546.50,2921,1011,3932.00
06/20/2007,09:31,1546.50,1548.00,1546.50,1547.75,9344,2407,11751.00
06/20/2007,09:32,1547.75,1548.25,1547.50,1548.00,5039,2027,7066.00
06/20/2007,09:33,1548.00,1548.25,1547.25,1547.25,2366,3266,5632.00
06/20/2007,09:34,1547.50,1549.00,1547.25,1548.75,7502,2047,9549.00
06/20/2007,09:35,1548.50,1549.75,1548.50,1549.50,7024,4238,11262.00
06/20/2007,09:36,1549.50,1549.75,1548.25,1548.50,2605,3946,6551.00
06/20/2007,09:37,1548.25,1549.25,1548.25,1549.00,2809,1453,4262.00
06/20/2007,09:38,1549.00,1549.00,1548.25,1549.00,1669,1976,3645.00
06/20/2007,09:39,1548.75,1549.25,1548.75,1549.00,1304,1834,3138.00
06/20/2007,09:40,1549.00,1549.25,1548.50,1548.75,1460,933,2393.00
06/20/2007,09:41,1548.75,1549.00,1548.50,1548.75,1437,366,1803.00
06/20/2007,09:42,1548.75,1549.25,1548.75,1549.00,1232,1183,2415.00
06/20/2007,09:43,1549.00,1550.00,1548.75,1550.00,4713,653,5366.00
06/20/2007,09:44,1549.75,1550.75,1549.75,1549.75,5694,4107,9801.00
06/20/2007,09:45,1549.75,1550.00,1549.50,1549.75,977,1410,2387.00
06/20/2007,09:46,1549.75,1549.75,1548.75,1549.00,2245,3616,5861.00
06/20/2007,09:47,1549.00,1549.25,1548.75,1549.00,1020,1688,2708.00
06/20/2007,09:48,1549.00,1549.25,1548.75,1549.00,362,300,662.00
06/20/2007,09:49,1549.00,1549.25,1548.75,1549.25,808,317,1125.00
06/20/2007,09:50,1549.25,1549.25,1549.00,1549.25,686,324,1010.00
06/20/2007,09:51,1549.25,1549.25,1548.00,1548.25,479,3242,3721.00
06/20/2007,09:52,1548.25,1548.50,1547.75,1548.00,1674,2239,3913.00
06/20/2007,09:53,1548.00,1548.50,1548.00,1548.25,1017,978,1995.00
06/20/2007,09:54,1548.25,1548.25,1547.75,1548.00,622,1257,1879.00
06/20/2007,09:55,1548.00,1548.25,1547.75,1548.00,1604,450,2054.00
06/20/2007,09:56,1548.00,1548.75,1548.00,1548.75,2287,544,2831.00
06/20/2007,09:57,1548.75,1549.00,1548.50,1548.75,1078,379,1457.00
06/20/2007,09:58,1548.75,1549.00,1548.50,1548.75,548,466,1014.00
06/20/2007,09:59,1548.75,1549.00,1548.50,1549.00,740,519,1259.00
06/20/2007,10:00,1548.75,1549.50,1548.75,1549.00,1651,1841,3492.00
06/20/2007,10:01,1548.75,1549.25,1548.50,1548.50,691,1246,1937.00
06/20/2007,10:02,1548.50,1548.75,1548.25,1548.25,46,859,905.00
06/20/2007,10:03,1548.50,1548.50,1547.75,1548.00,856,3101,3957.00
06/20/2007,10:04,1548.00,1548.50,1547.75,1548.50,2762,334,3096.00
06/20/2007,10:05,1548.25,1548.50,1548.00,1548.25,451,975,1426.00
06/20/2007,10:06,1548.00,1548.50,1547.75,1548.25,1228,676,1904.00
06/20/2007,10:07,1548.50,1548.50,1548.00,1548.00,777,566,1343.00
06/20/2007,10:08,1548.00,1548.00,1547.25,1547.50,1439,4432,5871.00
06/20/2007,10:09,1547.25,1548.00,1547.25,1547.50,1451,2081,3532.00
06/20/2007,10:10,1547.50,1548.00,1547.25,1547.50,463,809,1272.00
06/20/2007,10:11,1547.75,1548.25,1547.25,1547.75,1878,1204,3082.00
06/20/2007,10:12,1547.50,1547.75,1546.50,1546.75,635,4373,5008.00
06/20/2007,10:13,1546.75,1547.00,1545.75,1546.00,505,4871,5376.00
06/20/2007,10:14,1546.00,1546.50,1545.50,1546.25,2567,3123,5690.00
06/20/2007,10:15,1546.00,1546.75,1546.00,1546.50,3234,1075,4309.00
06/20/2007,10:16,1546.50,1546.75,1546.00,1546.25,318,1722,2040.00
06/20/2007,10:17,1546.50,1546.50,1546.25,1546.50,952,107,1059.00
06/20/2007,10:18,1546.50,1547.00,1546.25,1546.75,1537,267,1804.00
06/20/2007,10:19,1546.75,1546.75,1546.00,1546.25,697,989,1686.00
06/20/2007,10:20,1546.25,1547.00,1546.25,1547.00,1279,213,1492.00
06/20/2007,10:21,1547.00,1547.00,1546.50,1546.75,1202,1828,3030.00
06/20/2007,10:22,1547.00,1547.25,1546.75,1547.00,1822,699,2521.00
06/20/2007,10:23,1547.00,1547.00,1546.50,1547.00,1153,1021,2174.00
06/20/2007,10:24,1546.75,1547.00,1546.50,1546.75,329,762,1091.00
06/20/2007,10:25,1546.75,1547.00,1546.50,1546.75,611,231,842.00
06/20/2007,10:26,1546.50,1546.75,1546.00,1546.25,424,3538,3962.00
06/20/2007,10:27,1546.25,1547.00,1546.25,1547.00,1268,197,1465.00
06/20/2007,10:28,1546.75,1547.50,1546.75,1547.50,1665,863,2528.00
06/20/2007,10:29,1547.25,1548.25,1547.25,1548.00,2943,1630,4573.00
06/20/2007,10:30,1548.00,1548.25,1547.50,1547.75,1192,1156,2348.00
06/20/2007,10:31,1547.75,1547.75,1547.50,1547.75,1161,233,1394.00
06/20/2007,10:32,1547.50,1547.75,1547.25,1547.50,389,447,836.00
06/20/2007,10:33,1547.25,1548.00,1547.25,1547.75,1289,1088,2377.00
06/20/2007,10:34,1547.75,1547.75,1547.25,1547.25,254,846,1100.00
06/20/2007,10:35,1547.25,1547.50,1546.25,1546.50,910,3006,3916.00
06/20/2007,10:36,1546.50,1547.00,1546.25,1546.50,1544,1035,2579.00
06/20/2007,10:37,1546.50,1546.50,1544.75,1545.25,1465,6445,7910.00
06/20/2007,10:38,1545.00,1545.50,1544.25,1544.50,1260,4611,5871.00
06/20/2007,10:39,1544.25,1545.25,1544.25,1545.00,3101,1496,4597.00
06/20/2007,10:40,1544.75,1545.25,1544.75,1544.75,497,1936,2433.00
06/20/2007,10:41,1544.75,1544.75,1543.75,1544.00,2001,5453,7454.00
06/20/2007,10:42,1544.25,1545.00,1544.00,1544.75,2260,1820,4080.00
06/20/2007,10:43,1544.75,1544.75,1544.00,1544.50,563,1276,1839.00
06/20/2007,10:44,1544.50,1545.00,1544.25,1544.75,915,334,1249.00
06/20/2007,10:45,1544.75,1545.00,1544.50,1544.75,533,864,1397.00
06/20/2007,10:46,1544.75,1544.75,1544.25,1544.75,297,711,1008.00
06/20/2007,10:47,1544.75,1545.25,1544.50,1545.00,2737,1721,4458.00
06/20/2007,10:48,1545.00,1545.75,1544.75,1545.50,2650,59,2709.00
06/20/2007,10:49,1545.50,1545.75,1545.25,1545.25,245,1425,1670.00
06/20/2007,10:50,1545.50,1545.75,1545.25,1545.75,1303,375,1678.00
06/20/2007,10:51,1545.50,1545.75,1545.25,1545.50,114,639,753.00
06/20/2007,10:52,1545.25,1545.50,1545.00,1545.00,374,577,951.00
06/20/2007,10:53,1545.25,1545.50,1545.00,1545.25,339,281,620.00
06/20/2007,10:54,1545.25,1545.50,1545.25,1545.50,592,177,769.00
06/20/2007,10:55,1545.50,1545.75,1545.25,1545.25,367,737,1104.00
06/20/2007,10:56,1545.25,1545.50,1545.25,1545.50,117,51,168.00
06/20/2007,10:57,1545.50,1545.50,1544.25,1544.25,529,3977,4506.00
06/20/2007,10:58,1544.50,1544.50,1543.25,1544.00,2838,5431,8269.00
06/20/2007,10:59,1543.75,1544.00,1543.25,1544.00,1468,2304,3772.00
06/20/2007,11:00,1544.00,1545.25,1544.00,1544.75,4498,2731,7229.00
06/20/2007,11:01,1544.75,1545.00,1544.25,1544.50,540,1818,2358.00
06/20/2007,11:02,1544.50,1544.75,1544.50,1544.50,24,674,698.00
06/20/2007,11:03,1544.50,1544.75,1544.00,1544.25,1727,1299,3026.00
06/20/2007,11:04,1544.25,1544.50,1543.75,1543.75,1195,1023,2218.00
06/20/2007,11:05,1544.00,1544.00,1542.50,1542.50,7387,8652,16039.00
06/20/2007,11:06,1542.50,1543.50,1541.75,1542.50,6699,9572,16271.00
06/20/2007,11:07,1542.75,1543.50,1542.50,1543.50,2708,760,3468.00
06/20/2007,11:08,1543.25,1543.50,1543.00,1543.25,758,1430,2188.00
06/20/2007,11:09,1543.00,1543.25,1542.75,1543.25,224,617,841.00
06/20/2007,11:10,1543.25,1543.25,1542.00,1542.75,2543,5431,7974.00
06/20/2007,11:11,1542.75,1543.00,1542.25,1542.25,108,2375,2483.00
06/20/2007,11:12,1542.25,1543.25,1542.25,1543.00,2721,605,3326.00
06/20/2007,11:13,1543.00,1543.25,1542.75,1543.00,1020,381,1401.00
06/20/2007,11:14,1542.75,1543.50,1542.75,1543.25,820,412,1232.00
06/20/2007,11:15,1543.25,1544.25,1543.00,1544.00,3716,1090,4806.00
06/20/2007,11:16,1544.00,1545.25,1543.75,1544.75,7459,1580,9039.00
06/20/2007,11:17,1544.75,1545.00,1544.25,1544.50,168,3132,3300.00
06/20/2007,11:18,1544.25,1544.75,1544.25,1544.25,439,185,624.00
06/20/2007,11:19,1544.50,1544.75,1544.25,1544.75,563,46,609.00
06/20/2007,11:20,1544.50,1544.75,1544.50,1544.75,409,517,926.00
06/20/2007,11:21,1544.75,1545.25,1544.50,1545.00,1525,519,2044.00
06/20/2007,11:22,1545.00,1545.50,1544.75,1545.25,865,664,1529.00
06/20/2007,11:23,1545.25,1545.50,1545.00,1545.25,643,1717,2360.00
06/20/2007,11:24,1545.25,1545.25,1545.00,1545.25,235,731,966.00
06/20/2007,11:25,1545.25,1545.25,1544.25,1544.50,985,2927,3912.00
06/20/2007,11:26,1544.50,1544.75,1544.25,1544.25,342,187,529.00
06/20/2007,11:27,1544.50,1545.00,1544.50,1544.75,530,114,644.00
06/20/2007,11:28,1545.00,1545.00,1544.75,1544.75,241,50,291.00
06/20/2007,11:29,1544.75,1545.00,1544.75,1544.75,19,200,219.00
06/20/2007,11:30,1544.50,1545.00,1544.50,1544.75,147,258,405.00
06/20/2007,11:31,1544.75,1545.00,1544.50,1544.75,289,102,391.00
06/20/2007,11:32,1544.75,1544.75,1544.50,1544.75,13,145,158.00
06/20/2007,11:33,1544.50,1544.75,1544.50,1544.75,200,48,248.00
06/20/2007,11:34,1544.75,1545.25,1544.75,1545.25,852,19,871.00
06/20/2007,11:35,1545.25,1545.25,1545.00,1545.00,292,48,340.00
06/20/2007,11:36,1545.25,1545.50,1545.00,1545.25,1260,849,2109.00
06/20/2007,11:37,1545.25,1545.75,1545.25,1545.50,1136,326,1462.00
06/20/2007,11:38,1545.75,1545.75,1545.25,1545.25,91,149,240.00
06/20/2007,11:39,1545.50,1546.00,1545.50,1545.75,1455,1247,2702.00
06/20/2007,11:40,1545.75,1545.75,1545.25,1545.50,399,547,946.00
06/20/2007,11:41,1545.50,1545.50,1544.50,1544.75,635,1572,2207.00
06/20/2007,11:42,1544.75,1544.75,1544.50,1544.75,90,60,150.00
06/20/2007,11:43,1544.50,1544.75,1544.50,1544.50,34,247,281.00
06/20/2007,11:44,1544.50,1545.25,1544.50,1545.00,763,85,848.00
06/20/2007,11:45,1545.25,1545.25,1544.75,1544.75,35,543,578.00
06/20/2007,11:46,1544.75,1545.00,1544.50,1544.75,168,233,401.00
06/20/2007,11:47,1544.75,1545.00,1544.50,1544.75,156,65,221.00
06/20/2007,11:48,1544.75,1545.25,1544.50,1545.25,1054,194,1248.00
06/20/2007,11:49,1545.25,1545.25,1544.75,1545.00,498,337,835.00
06/20/2007,11:50,1545.00,1545.50,1545.00,1545.50,522,17,539.00
06/20/2007,11:51,1545.25,1545.75,1545.25,1545.25,707,361,1068.00
06/20/2007,11:52,1545.25,1545.75,1545.25,1545.50,227,715,942.00
06/20/2007,11:53,1545.25,1545.50,1544.75,1544.75,140,1305,1445.00
06/20/2007,11:54,1544.75,1545.25,1544.75,1545.25,811,332,1143.00
06/20/2007,11:55,1545.25,1545.25,1544.75,1545.00,157,329,486.00
06/20/2007,11:56,1545.00,1545.00,1544.25,1544.50,315,1330,1645.00
06/20/2007,11:57,1544.50,1545.00,1544.50,1544.75,463,1615,2078.00
06/20/2007,11:58,1544.75,1545.00,1544.50,1545.00,126,263,389.00
06/20/2007,11:59,1544.75,1545.00,1544.50,1544.75,248,303,551.00
06/20/2007,12:00,1544.75,1545.00,1544.50,1544.50,12,560,572.00
06/20/2007,12:01,1544.75,1544.75,1544.25,1544.25,291,1381,1672.00
06/20/2007,12:02,1544.25,1544.50,1543.75,1543.75,816,3755,4571.00
06/20/2007,12:03,1543.75,1544.25,1543.75,1544.00,423,925,1348.00
06/20/2007,12:04,1544.00,1544.50,1543.75,1544.00,643,1395,2038.00
06/20/2007,12:05,1544.25,1544.50,1544.00,1544.50,1530,191,1721.00
06/20/2007,12:06,1544.50,1544.75,1544.00,1544.00,183,1461,1644.00
06/20/2007,12:07,1544.25,1544.25,1543.75,1544.00,1390,486,1876.00
06/20/2007,12:08,1544.00,1544.00,1543.25,1543.50,1134,3746,4880.00
06/20/2007,12:09,1543.50,1544.00,1543.50,1543.75,1096,353,1449.00
06/20/2007,12:10,1543.50,1543.75,1542.00,1542.00,1461,6524,7985.00
06/20/2007,12:11,1542.00,1543.25,1542.00,1542.50,4749,3468,8217.00
06/20/2007,12:12,1542.75,1542.75,1540.75,1541.25,3110,9439,12549.00
06/20/2007,12:13,1541.00,1541.75,1540.75,1541.00,2989,2928,5917.00
06/20/2007,12:14,1541.25,1541.25,1540.25,1540.25,2744,7268,10012.00
06/20/2007,12:15,1540.25,1540.50,1539.50,1540.25,5033,9467,14500.00
06/20/2007,12:16,1540.25,1541.00,1540.00,1540.75,5696,2427,8123.00
06/20/2007,12:17,1541.00,1541.50,1540.50,1541.00,3017,1692,4709.00
06/20/2007,12:18,1541.00,1541.25,1540.50,1540.75,1112,1900,3012.00
06/20/2007,12:19,1540.75,1541.25,1540.50,1541.00,1140,539,1679.00
06/20/2007,12:20,1541.00,1541.00,1540.00,1540.50,1169,2047,3216.00
06/20/2007,12:21,1540.50,1541.25,1540.50,1540.75,909,957,1866.00
06/20/2007,12:22,1541.00,1541.00,1540.50,1540.50,135,950,1085.00
06/20/2007,12:23,1540.50,1540.75,1539.50,1539.75,1521,3726,5247.00
06/20/2007,12:24,1539.75,1540.00,1538.25,1538.25,1985,9183,11168.00
06/20/2007,12:25,1538.00,1539.25,1538.00,1539.25,7697,4569,12266.00
06/20/2007,12:26,1539.25,1539.50,1538.25,1538.50,3528,4047,7575.00
06/20/2007,12:27,1538.50,1539.00,1538.25,1538.50,1995,2182,4177.00
06/20/2007,12:28,1538.50,1539.50,1538.25,1539.25,3251,1932,5183.00
06/20/2007,12:29,1539.25,1539.75,1539.25,1539.50,1538,778,2316.00
06/20/2007,12:30,1539.50,1540.00,1539.25,1540.00,2254,1018,3272.00
06/20/2007,12:31,1539.75,1540.00,1539.50,1539.75,839,903,1742.00
06/20/2007,12:32,1539.75,1540.75,1539.75,1540.50,5090,966,6056.00
06/20/2007,12:33,1540.50,1541.00,1540.25,1540.50,2361,1593,3954.00
06/20/2007,12:34,1540.50,1541.00,1540.25,1540.75,972,189,1161.00
06/20/2007,12:35,1540.75,1540.75,1540.25,1540.25,833,440,1273.00
06/20/2007,12:36,1540.50,1540.50,1539.75,1540.00,1123,1535,2658.00
06/20/2007,12:37,1540.25,1541.00,1540.00,1540.75,1717,549,2266.00
06/20/2007,12:38,1540.75,1541.00,1540.50,1540.75,489,442,931.00
06/20/2007,12:39,1540.75,1541.50,1540.75,1540.75,3343,2168,5511.00
06/20/2007,12:40,1541.00,1541.00,1540.25,1540.25,525,1865,2390.00
06/20/2007,12:41,1540.25,1540.75,1540.25,1540.50,1311,449,1760.00
06/20/2007,12:42,1540.50,1540.75,1540.00,1540.25,575,614,1189.00
06/20/2007,12:43,1540.25,1540.50,1539.75,1540.50,704,1137,1841.00
06/20/2007,12:44,1540.50,1540.75,1540.00,1540.00,407,1573,1980.00
06/20/2007,12:45,1540.00,1540.25,1539.25,1540.00,1491,2879,4370.00
06/20/2007,12:46,1540.00,1540.25,1539.75,1539.75,785,371,1156.00
06/20/2007,12:47,1539.75,1540.25,1539.75,1540.00,611,1014,1625.00
06/20/2007,12:48,1540.00,1540.00,1539.75,1539.75,83,1015,1098.00
06/20/2007,12:49,1539.75,1540.75,1539.75,1540.25,2536,1412,3948.00
06/20/2007,12:50,1540.25,1541.00,1540.25,1540.75,1840,1327,3167.00
06/20/2007,12:51,1540.75,1541.00,1540.25,1541.00,538,940,1478.00
06/20/2007,12:52,1541.00,1541.25,1540.75,1541.00,1671,1859,3530.00
06/20/2007,12:53,1541.00,1541.00,1540.50,1540.75,301,699,1000.00
06/20/2007,12:54,1540.75,1541.00,1540.25,1540.25,57,1069,1126.00
06/20/2007,12:55,1540.50,1540.75,1540.25,1540.50,166,343,509.00
06/20/2007,12:56,1540.25,1540.50,1539.75,1539.75,1453,2434,3887.00
06/20/2007,12:57,1539.75,1541.25,1539.75,1540.75,2214,668,2882.00
06/20/2007,12:58,1540.75,1541.00,1540.50,1540.75,447,606,1053.00
06/20/2007,12:59,1540.75,1540.75,1540.25,1540.25,141,751,892.00
06/20/2007,13:00,1540.25,1540.50,1540.25,1540.25,90,113,203.00
06/20/2007,13:01,1540.25,1540.50,1539.50,1539.75,1156,2149,3305.00
06/20/2007,13:02,1539.75,1541.00,1539.75,1540.75,2242,555,2797.00
06/20/2007,13:03,1540.75,1541.00,1540.25,1540.50,1035,1929,2964.00
06/20/2007,13:04,1540.50,1540.75,1540.25,1540.50,1035,274,1309.00
06/20/2007,13:05,1540.75,1541.00,1540.50,1540.75,1009,390,1399.00
06/20/2007,13:06,1540.75,1541.00,1540.50,1540.75,259,290,549.00
06/20/2007,13:07,1540.75,1541.00,1540.50,1540.75,369,369,738.00
06/20/2007,13:08,1540.75,1541.25,1540.50,1541.25,539,478,1017.00
06/20/2007,13:09,1541.25,1542.25,1541.00,1542.00,7786,3014,10800.00
06/20/2007,13:10,1541.75,1543.25,1541.75,1543.00,9212,2497,11709.00
06/20/2007,13:11,1543.00,1543.25,1542.25,1542.50,1178,4809,5987.00
06/20/2007,13:12,1542.50,1542.50,1541.50,1541.75,533,2993,3526.00
06/20/2007,13:13,1541.75,1542.25,1541.75,1542.25,837,1683,2520.00
06/20/2007,13:14,1542.00,1542.25,1542.00,1542.25,13,428,441.00
06/20/2007,13:15,1542.25,1542.25,1541.50,1541.75,920,1532,2452.00
06/20/2007,13:16,1541.75,1542.25,1541.25,1542.25,1677,1606,3283.00
06/20/2007,13:17,1542.25,1542.25,1540.75,1541.00,1128,2856,3984.00
06/20/2007,13:18,1541.25,1541.75,1541.00,1541.50,1101,705,1806.00
06/20/2007,13:19,1541.50,1541.50,1540.75,1541.25,374,1159,1533.00
06/20/2007,13:20,1541.00,1541.25,1540.75,1541.00,464,807,1271.00
06/20/2007,13:21,1541.00,1541.00,1539.00,1539.25,4242,11842,16084.00
06/20/2007,13:22,1539.25,1540.00,1539.00,1539.00,2250,2282,4532.00
06/20/2007,13:23,1539.00,1539.25,1537.75,1537.75,3452,7348,10800.00
06/20/2007,13:24,1537.75,1539.25,1537.75,1539.00,4741,1917,6658.00
06/20/2007,13:25,1539.00,1539.50,1538.75,1538.75,1091,1856,2947.00
06/20/2007,13:26,1538.75,1539.00,1538.25,1538.50,1284,3006,4290.00
06/20/2007,13:27,1538.50,1538.75,1536.75,1537.25,5210,9727,14937.00
06/20/2007,13:28,1537.25,1538.00,1537.00,1538.00,2957,2876,5833.00
06/20/2007,13:29,1537.75,1538.75,1537.75,1538.00,4897,3641,8538.00
06/20/2007,13:30,1538.00,1538.75,1538.00,1538.50,1616,1793,3409.00
06/20/2007,13:31,1538.50,1538.75,1537.75,1538.25,1272,2039,3311.00
06/20/2007,13:32,1538.25,1539.25,1538.00,1539.00,3704,3908,7612.00
06/20/2007,13:33,1539.00,1539.25,1538.75,1538.75,710,1710,2420.00
06/20/2007,13:34,1538.75,1539.25,1538.75,1539.00,667,752,1419.00
06/20/2007,13:35,1539.00,1539.00,1538.50,1538.75,1399,518,1917.00
06/20/2007,13:36,1539.00,1539.00,1537.75,1538.00,1850,4048,5898.00
06/20/2007,13:37,1538.00,1538.25,1537.00,1537.25,2225,4838,7063.00
06/20/2007,13:38,1537.25,1537.75,1535.25,1535.50,6515,12291,18806.00
06/20/2007,13:39,1535.75,1536.75,1535.75,1536.25,3955,3336,7291.00
06/20/2007,13:40,1536.25,1536.75,1535.75,1536.75,2874,3791,6665.00
06/20/2007,13:41,1536.50,1537.75,1536.25,1537.25,5101,3237,8338.00
06/20/2007,13:42,1537.25,1537.25,1536.25,1536.75,1111,1334,2445.00
06/20/2007,13:43,1536.50,1537.25,1536.00,1536.00,813,2838,3651.00
06/20/2007,13:44,1536.00,1537.50,1535.75,1537.25,3877,2836,6713.00
06/20/2007,13:45,1537.25,1537.25,1536.50,1537.00,861,2594,3455.00
06/20/2007,13:46,1536.75,1537.00,1536.50,1537.00,776,390,1166.00
06/20/2007,13:47,1537.00,1537.50,1536.25,1537.25,1842,985,2827.00
06/20/2007,13:48,1537.50,1538.75,1537.25,1538.50,4095,1721,5816.00
06/20/2007,13:49,1538.50,1538.75,1538.25,1538.25,1328,1542,2870.00
06/20/2007,13:50,1538.25,1538.25,1537.50,1538.00,1990,2180,4170.00
06/20/2007,13:51,1538.00,1538.50,1538.00,1538.50,751,266,1017.00
06/20/2007,13:52,1538.25,1538.50,1538.00,1538.25,465,1400,1865.00
06/20/2007,13:53,1538.00,1538.25,1537.75,1538.00,535,877,1412.00
06/20/2007,13:54,1538.00,1538.50,1537.75,1538.25,1292,806,2098.00
06/20/2007,13:55,1538.25,1538.75,1538.00,1538.75,1213,432,1645.00
06/20/2007,13:56,1538.75,1538.75,1537.75,1537.75,588,2854,3442.00
06/20/2007,13:57,1537.75,1538.25,1537.50,1537.75,496,912,1408.00
06/20/2007,13:58,1537.50,1538.00,1537.25,1537.50,1327,1680,3007.00
06/20/2007,13:59,1537.75,1538.00,1537.50,1537.75,763,656,1419.00
06/20/2007,14:00,1537.75,1538.25,1537.25,1538.25,2098,388,2486.00
06/20/2007,14:01,1538.00,1538.25,1537.75,1538.00,653,1563,2216.00
06/20/2007,14:02,1537.75,1538.00,1537.00,1537.00,1033,1289,2322.00
06/20/2007,14:03,1537.00,1537.50,1536.25,1536.50,2976,3946,6922.00
06/20/2007,14:04,1536.50,1536.50,1535.25,1535.50,4394,7436,11830.00
06/20/2007,14:05,1535.50,1535.75,1534.50,1535.50,5299,7151,12450.00
06/20/2007,14:06,1535.50,1535.50,1534.00,1535.00,2933,5156,8089.00
06/20/2007,14:07,1535.00,1535.50,1534.75,1535.00,2921,1990,4911.00
06/20/2007,14:08,1535.25,1535.75,1535.00,1535.50,1442,275,1717.00
06/20/2007,14:09,1535.50,1536.50,1535.25,1536.25,4519,811,5330.00
06/20/2007,14:10,1536.00,1536.25,1535.00,1535.25,588,2632,3220.00
06/20/2007,14:11,1535.25,1536.00,1535.25,1535.50,1150,458,1608.00
06/20/2007,14:12,1535.50,1536.00,1535.50,1535.50,468,529,997.00
06/20/2007,14:13,1535.75,1536.00,1535.00,1535.25,523,1618,2141.00
06/20/2007,14:14,1535.50,1535.75,1534.25,1534.50,1676,2572,4248.00
06/20/2007,14:15,1534.75,1535.25,1534.50,1535.00,923,2376,3299.00
06/20/2007,14:16,1535.00,1535.25,1534.75,1535.25,2611,1285,3896.00
06/20/2007,14:17,1535.25,1535.50,1534.50,1534.75,441,1338,1779.00
06/20/2007,14:18,1534.75,1535.50,1534.50,1535.25,1268,1167,2435.00
06/20/2007,14:19,1535.25,1535.50,1534.75,1535.25,771,671,1442.00
06/20/2007,14:20,1535.25,1536.25,1534.50,1534.75,2588,2617,5205.00
06/20/2007,14:21,1534.50,1535.50,1534.25,1534.75,2742,2715,5457.00
06/20/2007,14:22,1534.75,1535.25,1534.25,1534.50,973,1668,2641.00
06/20/2007,14:23,1534.50,1535.00,1534.25,1534.75,688,1281,1969.00
06/20/2007,14:24,1534.75,1534.75,1533.50,1533.75,1043,6742,7785.00
06/20/2007,14:25,1533.50,1534.25,1533.00,1533.50,5698,7473,13171.00
06/20/2007,14:26,1533.25,1534.00,1533.25,1533.75,2388,1607,3995.00
06/20/2007,14:27,1533.75,1534.50,1533.00,1534.50,3187,2961,6148.00
06/20/2007,14:28,1534.50,1535.25,1534.00,1534.75,4664,4163,8827.00
06/20/2007,14:29,1534.75,1535.00,1534.00,1534.50,941,1895,2836.00
06/20/2007,14:30,1534.50,1534.75,1533.50,1533.75,1068,4242,5310.00
06/20/2007,14:31,1533.50,1534.00,1533.50,1533.75,904,1051,1955.00
06/20/2007,14:32,1534.00,1534.00,1533.00,1533.75,2016,3007,5023.00
06/20/2007,14:33,1533.75,1533.75,1532.25,1532.50,2378,7663,10041.00
06/20/2007,14:34,1532.50,1532.75,1531.50,1532.00,4037,8105,12142.00
06/20/2007,14:35,1532.00,1532.75,1531.75,1532.50,3450,1772,5222.00
06/20/2007,14:36,1532.50,1532.50,1531.00,1532.00,3186,5083,8269.00
06/20/2007,14:37,1532.00,1532.25,1531.50,1531.75,1997,2008,4005.00
06/20/2007,14:38,1531.75,1532.00,1529.25,1529.50,3624,14679,18303.00
06/20/2007,14:39,1529.50,1530.00,1529.00,1529.25,3419,5938,9357.00
06/20/2007,14:40,1529.25,1530.00,1528.75,1529.50,4768,3142,7910.00
06/20/2007,14:41,1529.75,1530.00,1528.75,1529.50,3509,4642,8151.00
06/20/2007,14:42,1529.75,1530.25,1529.25,1530.00,4240,1332,5572.00
06/20/2007,14:43,1530.00,1530.50,1530.00,1530.25,3089,1141,4230.00
06/20/2007,14:44,1530.50,1531.00,1530.25,1530.75,2891,2768,5659.00
06/20/2007,14:45,1530.75,1531.00,1530.00,1530.75,2853,1525,4378.00
06/20/2007,14:46,1531.00,1531.00,1530.00,1530.00,2156,5380,7536.00
06/20/2007,14:47,1530.00,1530.50,1529.25,1529.75,2907,4420,7327.00
06/20/2007,14:48,1529.75,1529.75,1528.75,1529.50,4224,4327,8551.00
06/20/2007,14:49,1529.50,1530.00,1529.25,1529.75,2126,570,2696.00
06/20/2007,14:50,1529.50,1529.50,1528.25,1528.25,1393,6996,8389.00
06/20/2007,14:51,1528.50,1529.00,1527.50,1527.75,3296,7897,11193.00
06/20/2007,14:52,1527.75,1528.75,1527.50,1528.75,5629,3934,9563.00
06/20/2007,14:53,1528.25,1529.25,1528.25,1529.25,3466,1582,5048.00
06/20/2007,14:54,1529.25,1529.50,1528.25,1528.25,910,4201,5111.00
06/20/2007,14:55,1528.25,1528.25,1527.50,1527.75,2392,8137,10529.00
06/20/2007,14:56,1527.75,1527.75,1526.25,1526.75,5809,13014,18823.00
06/20/2007,14:57,1526.75,1527.50,1526.00,1527.00,6984,4526,11510.00
06/20/2007,14:58,1527.25,1527.25,1526.25,1526.25,1644,6413,8057.00
06/20/2007,14:59,1526.25,1527.00,1526.00,1527.00,7930,5785,13715.00
06/20/2007,15:00,1527.00,1527.25,1525.25,1525.75,8196,16664,24860.00
06/20/2007,15:01,1525.75,1526.75,1525.50,1526.50,3332,4184,7516.00
06/20/2007,15:02,1526.25,1527.00,1526.25,1527.00,7485,2891,10376.00
06/20/2007,15:03,1527.25,1527.25,1526.75,1527.00,2268,2751,5019.00
06/20/2007,15:04,1527.00,1527.25,1526.50,1527.00,1528,1992,3520.00
06/20/2007,15:05,1526.75,1527.25,1526.00,1526.00,3231,3926,7157.00
06/20/2007,15:06,1526.25,1527.00,1526.00,1526.75,2343,1929,4272.00
06/20/2007,15:07,1526.75,1527.00,1526.50,1526.50,901,1815,2716.00
06/20/2007,15:08,1526.50,1526.50,1525.75,1526.25,1981,4751,6732.00
06/20/2007,15:09,1526.50,1526.50,1526.00,1526.00,750,2483,3233.00
06/20/2007,15:10,1526.00,1526.25,1525.75,1526.00,1303,3699,5002.00
06/20/2007,15:11,1526.00,1526.25,1525.75,1526.00,924,421,1345.00
06/20/2007,15:12,1526.00,1526.75,1526.00,1526.75,2845,1054,3899.00
06/20/2007,15:13,1526.75,1527.00,1526.50,1526.75,2426,1449,3875.00
06/20/2007,15:14,1526.50,1526.75,1526.25,1526.50,2280,1745,4025.00
06/20/2007,15:15,1526.50,1527.50,1526.50,1527.00,5384,2700,8084.00
06/20/2007,15:31,1527.25,1527.25,1527.00,1527.25,553,471,1024.00
06/20/2007,15:32,1527.25,1527.75,1527.25,1527.50,210,80,290.00
06/20/2007,15:33,1527.50,1528.00,1527.50,1527.75,302,250,552.00
06/20/2007,15:34,1528.00,1528.00,1527.25,1527.25,168,266,434.00
06/20/2007,15:35,1527.50,1527.50,1527.25,1527.25,2,4,6.00
06/20/2007,15:36,1527.25,1527.25,1526.75,1527.00,53,902,955.00
06/20/2007,15:37,1527.00,1527.25,1527.00,1527.25,99,138,237.00
06/20/2007,15:38,1527.00,1527.25,1527.00,1527.00,11,6,17.00
06/20/2007,15:39,1527.00,1527.50,1527.00,1527.50,217,81,298.00
06/20/2007,15:40,1527.25,1527.50,1527.00,1527.25,6,65,71.00
06/20/2007,15:41,1527.25,1527.50,1527.25,1527.25,15,1,16.00
06/20/2007,15:42,1527.25,1527.50,1527.25,1527.25,1,28,29.00
06/20/2007,15:43,1527.50,1527.50,1527.25,1527.25,3,80,83.00
06/20/2007,15:44,1527.00,1527.25,1527.00,1527.25,37,1,38.00
06/20/2007,15:45,1527.25,1527.25,1527.25,1527.25,3,0,3.00
06/20/2007,15:46,1527.25,1527.50,1527.00,1527.50,22,1,23.00
06/20/2007,15:47,1527.50,1527.50,1527.25,1527.25,3,6,9.00
06/20/2007,15:48,1527.50,1527.75,1527.50,1527.75,154,40,194.00
06/20/2007,15:49,1527.75,1527.75,1527.50,1527.75,111,2,113.00
06/20/2007,15:50,1527.75,1527.75,1527.50,1527.75,13,342,355.00
06/20/2007,15:51,1527.50,1527.50,1527.50,1527.50,0,15,15.00
06/20/2007,15:52,1527.75,1527.75,1527.50,1527.75,3,1,4.00
06/20/2007,15:53,1527.50,1527.75,1527.50,1527.50,1,13,14.00
06/20/2007,15:54,1527.50,1527.50,1527.25,1527.50,34,108,142.00
06/20/2007,15:55,1527.25,1527.50,1527.25,1527.50,1,5,6.00
06/20/2007,15:56,1527.50,1527.50,1527.50,1527.50,102,0,102.00
06/20/2007,15:57,1527.25,1527.25,1527.25,1527.25,0,35,35.00
06/20/2007,15:59,1527.50,1527.50,1527.50,1527.50,156,0,156.00
06/20/2007,16:00,1527.50,1527.75,1527.50,1527.75,97,63,160.00
06/20/2007,17:01,1527.75,1527.75,1527.50,1527.50,18,49,67.00
06/20/2007,17:02,1527.75,1527.75,1527.50,1527.75,116,2,118.00
06/20/2007,17:03,1527.75,1527.75,1527.75,1527.75,6,0,6.00
06/20/2007,17:04,1527.75,1527.75,1527.75,1527.75,25,0,25.00
06/20/2007,17:05,1528.00,1528.00,1527.75,1528.00,7,2,9.00
06/20/2007,17:06,1528.00,1528.00,1528.00,1528.00,82,0,82.00
06/20/2007,17:07,1528.00,1528.00,1527.75,1528.00,3,2,5.00
06/20/2007,17:08,1528.00,1528.00,1528.00,1528.00,90,0,90.00
06/20/2007,17:09,1528.25,1528.50,1528.25,1528.50,198,11,209.00
06/20/2007,17:10,1528.50,1528.50,1528.25,1528.25,16,1,17.00
06/20/2007,17:11,1528.25,1528.50,1528.25,1528.25,1,7,8.00
06/20/2007,17:12,1528.25,1528.25,1528.25,1528.25,0,25,25.00
06/20/2007,17:13,1528.25,1528.25,1528.00,1528.00,0,71,71.00
06/20/2007,17:14,1528.25,1528.25,1528.25,1528.25,8,0,8.00
06/20/2007,17:15,1528.00,1528.25,1527.75,1528.00,7,180,187.00
06/20/2007,17:16,1528.00,1528.00,1528.00,1528.00,5,0,5.00
06/20/2007,17:17,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,17:18,1528.00,1528.00,1528.00,1528.00,15,0,15.00
06/20/2007,17:19,1528.00,1528.00,1528.00,1528.00,5,0,5.00
06/20/2007,17:20,1528.00,1528.00,1527.75,1527.75,15,86,101.00
06/20/2007,17:21,1527.75,1528.00,1527.75,1527.75,9,18,27.00
06/20/2007,17:22,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,17:23,1528.00,1528.00,1527.75,1527.75,1,51,52.00
06/20/2007,17:24,1527.75,1527.75,1527.50,1527.50,0,3,3.00
06/20/2007,17:25,1527.75,1527.75,1527.75,1527.75,4,0,4.00
06/20/2007,17:27,1527.75,1527.75,1527.75,1527.75,9,0,9.00
06/20/2007,17:28,1527.75,1527.75,1527.75,1527.75,1,0,1.00
06/20/2007,17:29,1527.75,1527.75,1527.75,1527.75,1,0,1.00
06/20/2007,17:30,1527.75,1527.75,1527.75,1527.75,44,0,44.00
06/20/2007,17:31,1527.75,1528.00,1527.75,1528.00,21,0,21.00
06/20/2007,17:32,1527.75,1527.75,1527.75,1527.75,0,52,52.00
06/20/2007,17:34,1527.75,1527.75,1527.75,1527.75,0,10,10.00
06/20/2007,17:35,1527.75,1528.00,1527.50,1527.50,1,116,117.00
06/20/2007,17:36,1527.50,1527.75,1527.50,1527.75,3,1,4.00
06/20/2007,17:37,1527.75,1527.75,1527.75,1527.75,1,0,1.00
06/20/2007,17:38,1527.75,1527.75,1527.75,1527.75,1,0,1.00
06/20/2007,17:39,1527.75,1527.75,1527.50,1527.50,2,4,6.00
06/20/2007,17:40,1527.50,1527.50,1527.50,1527.50,0,6,6.00
06/20/2007,17:44,1527.50,1527.50,1527.50,1527.50,0,3,3.00
06/20/2007,17:45,1527.50,1527.50,1527.50,1527.50,0,1,1.00
06/20/2007,17:46,1527.50,1527.50,1527.50,1527.50,0,1,1.00
06/20/2007,17:47,1527.50,1527.50,1527.50,1527.50,0,4,4.00
06/20/2007,17:50,1527.75,1527.75,1527.75,1527.75,9,0,9.00
06/20/2007,17:51,1527.75,1527.75,1527.75,1527.75,2,0,2.00
06/20/2007,17:52,1527.75,1527.75,1527.75,1527.75,1,0,1.00
06/20/2007,17:53,1527.75,1527.75,1527.75,1527.75,1,0,1.00
06/20/2007,17:54,1527.75,1527.75,1527.75,1527.75,139,0,139.00
06/20/2007,17:55,1528.00,1528.00,1527.75,1527.75,5,5,10.00
06/20/2007,17:56,1528.00,1528.00,1527.75,1528.00,4,1,5.00
06/20/2007,17:59,1528.00,1528.00,1528.00,1528.00,100,0,100.00
06/20/2007,18:01,1527.75,1528.00,1527.75,1528.00,1,2,3.00
06/20/2007,18:05,1528.00,1528.00,1528.00,1528.00,57,0,57.00
06/20/2007,18:07,1528.00,1528.00,1527.75,1527.75,2,7,9.00
06/20/2007,18:08,1527.75,1528.00,1527.75,1527.75,1,15,16.00
06/20/2007,18:11,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,18:12,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,18:14,1528.00,1528.00,1528.00,1528.00,54,0,54.00
06/20/2007,18:17,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,18:18,1527.75,1528.00,1527.75,1528.00,1,1,2.00
06/20/2007,18:19,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,18:20,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,18:21,1528.00,1528.00,1528.00,1528.00,34,0,34.00
06/20/2007,18:22,1528.00,1528.00,1528.00,1528.00,7,0,7.00
06/20/2007,18:25,1528.00,1528.00,1528.00,1528.00,9,0,9.00
06/20/2007,18:26,1528.00,1528.00,1527.75,1527.75,14,1,15.00
06/20/2007,18:27,1527.75,1528.00,1527.75,1528.00,1,1,2.00
06/20/2007,18:29,1527.75,1527.75,1527.75,1527.75,0,3,3.00
06/20/2007,18:30,1527.75,1528.00,1527.75,1528.00,16,1,17.00
06/20/2007,18:31,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,18:32,1528.00,1528.00,1528.00,1528.00,7,0,7.00
06/20/2007,18:33,1528.00,1528.25,1528.00,1528.00,3,2,5.00
06/20/2007,18:34,1528.00,1528.00,1528.00,1528.00,0,6,6.00
06/20/2007,18:35,1528.00,1528.00,1528.00,1528.00,0,2,2.00
06/20/2007,18:36,1528.00,1528.00,1528.00,1528.00,0,2,2.00
06/20/2007,18:37,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,18:39,1528.00,1528.00,1528.00,1528.00,3,0,3.00
06/20/2007,18:40,1528.00,1528.00,1528.00,1528.00,19,0,19.00
06/20/2007,18:41,1528.00,1528.00,1528.00,1528.00,180,0,180.00
06/20/2007,18:42,1528.00,1528.00,1528.00,1528.00,49,0,49.00
06/20/2007,18:43,1528.00,1528.00,1527.75,1527.75,48,1,49.00
06/20/2007,18:44,1528.00,1528.00,1528.00,1528.00,80,0,80.00
06/20/2007,18:45,1528.00,1528.00,1528.00,1528.00,18,0,18.00
06/20/2007,18:46,1528.00,1528.25,1528.00,1528.00,65,2,67.00
06/20/2007,18:47,1528.00,1528.00,1528.00,1528.00,0,11,11.00
06/20/2007,18:48,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,18:49,1528.00,1528.00,1528.00,1528.00,8,0,8.00
06/20/2007,18:50,1528.00,1528.00,1528.00,1528.00,45,0,45.00
06/20/2007,18:52,1528.00,1528.00,1528.00,1528.00,30,0,30.00
06/20/2007,18:53,1528.00,1528.00,1528.00,1528.00,28,0,28.00
06/20/2007,18:54,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,18:55,1527.75,1527.75,1527.50,1527.50,0,145,145.00
06/20/2007,18:56,1527.50,1527.75,1527.50,1527.75,25,5,30.00
06/20/2007,18:57,1527.50,1528.00,1527.50,1528.00,147,1,148.00
06/20/2007,18:59,1528.00,1528.00,1528.00,1528.00,2,0,2.00
06/20/2007,19:00,1527.75,1527.75,1527.75,1527.75,0,3,3.00
06/20/2007,19:01,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,19:02,1528.00,1528.00,1527.75,1527.75,2,1,3.00
06/20/2007,19:03,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,19:04,1528.00,1528.00,1528.00,1528.00,5,0,5.00
06/20/2007,19:05,1528.00,1528.00,1528.00,1528.00,7,0,7.00
06/20/2007,19:06,1528.00,1528.00,1528.00,1528.00,90,0,90.00
06/20/2007,19:07,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,19:08,1527.75,1528.00,1527.75,1528.00,105,1,106.00
06/20/2007,19:09,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,19:10,1527.75,1528.00,1527.75,1528.00,2,4,6.00
06/20/2007,19:14,1528.00,1528.00,1528.00,1528.00,2,0,2.00
06/20/2007,19:15,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,19:17,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,19:18,1527.75,1527.75,1527.75,1527.75,0,11,11.00
06/20/2007,19:19,1528.00,1528.00,1528.00,1528.00,10,0,10.00
06/20/2007,19:20,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,19:24,1527.75,1527.75,1527.75,1527.75,0,6,6.00
06/20/2007,19:25,1527.75,1527.75,1527.75,1527.75,0,7,7.00
06/20/2007,19:26,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,19:27,1528.00,1528.00,1527.75,1527.75,100,1,101.00
06/20/2007,19:28,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,19:29,1527.75,1528.25,1527.75,1528.00,268,12,280.00
06/20/2007,19:30,1528.00,1528.00,1528.00,1528.00,0,41,41.00
06/20/2007,19:31,1528.00,1528.00,1527.75,1527.75,0,48,48.00
06/20/2007,19:32,1528.00,1528.25,1528.00,1528.25,46,0,46.00
06/20/2007,19:33,1528.00,1528.00,1528.00,1528.00,0,11,11.00
06/20/2007,19:34,1528.00,1528.00,1527.75,1528.00,45,3,48.00
06/20/2007,19:35,1528.00,1528.00,1528.00,1528.00,122,0,122.00
06/20/2007,19:36,1528.00,1528.00,1528.00,1528.00,3,0,3.00
06/20/2007,19:37,1528.00,1528.25,1528.00,1528.25,51,0,51.00
06/20/2007,19:40,1528.00,1528.50,1528.00,1528.25,330,2,332.00
06/20/2007,19:42,1528.25,1528.25,1528.25,1528.25,0,418,418.00
06/20/2007,19:43,1528.00,1528.00,1528.00,1528.00,0,75,75.00
06/20/2007,19:44,1528.00,1528.00,1528.00,1528.00,0,13,13.00
06/20/2007,19:45,1528.00,1528.00,1528.00,1528.00,0,15,15.00
06/20/2007,19:46,1528.25,1528.25,1528.25,1528.25,2,0,2.00
06/20/2007,19:47,1528.25,1528.25,1528.25,1528.25,65,0,65.00
06/20/2007,19:48,1528.25,1528.25,1528.25,1528.25,10,0,10.00
06/20/2007,19:49,1528.25,1528.25,1528.00,1528.00,1,33,34.00
06/20/2007,19:50,1528.00,1528.00,1528.00,1528.00,0,10,10.00
06/20/2007,19:52,1528.25,1528.25,1528.00,1528.00,1,6,7.00
06/20/2007,19:54,1528.00,1528.00,1528.00,1528.00,0,5,5.00
06/20/2007,19:55,1528.00,1528.25,1528.00,1528.25,10,1,11.00
06/20/2007,19:56,1528.00,1528.00,1528.00,1528.00,0,40,40.00
06/20/2007,19:57,1528.00,1528.00,1528.00,1528.00,0,1,1.00
06/20/2007,19:59,1528.00,1528.00,1527.75,1527.75,0,23,23.00
06/20/2007,20:00,1527.75,1527.75,1527.75,1527.75,0,1,1.00
06/20/2007,20:01,1528.00,1528.25,1528.00,1528.25,88,0,88.00
06/20/2007,20:02,1528.25,1528.25,1528.25,1528.25,114,0,114.00
06/20/2007,20:06,1528.00,1528.00,1528.00,1528.00,0,6,6.00
06/20/2007,20:07,1528.00,1528.00,1527.75,1527.75,0,127,127.00
06/20/2007,20:08,1527.75,1527.75,1527.75,1527.75,0,313,313.00
06/20/2007,20:09,1527.75,1527.75,1527.75,1527.75,0,2,2.00
06/20/2007,20:10,1527.75,1527.75,1527.75,1527.75,0,4,4.00
06/20/2007,20:11,1527.50,1527.50,1527.25,1527.50,3,138,141.00
06/20/2007,20:12,1527.50,1527.50,1527.50,1527.50,7,0,7.00
06/20/2007,20:13,1527.75,1527.75,1527.75,1527.75,3,0,3.00
06/20/2007,20:17,1527.50,1527.50,1527.50,1527.50,0,33,33.00
06/20/2007,20:18,1527.50,1527.50,1527.25,1527.50,12,23,35.00
06/20/2007,20:19,1527.25,1527.25,1527.25,1527.25,0,1,1.00
06/20/2007,20:20,1527.50,1527.50,1527.25,1527.25,2,4,6.00
06/20/2007,20:22,1527.25,1527.50,1527.25,1527.50,5,2,7.00
06/20/2007,20:24,1527.25,1527.25,1527.25,1527.25,0,2,2.00
06/20/2007,20:25,1527.25,1527.25,1527.25,1527.25,0,2,2.00
06/20/2007,20:26,1527.25,1527.50,1527.25,1527.25,1,36,37.00
06/20/2007,20:27,1527.25,1527.25,1527.25,1527.25,0,34,34.00
06/20/2007,20:28,1527.25,1527.25,1527.25,1527.25,0,35,35.00
06/20/2007,20:32,1527.25,1527.50,1527.25,1527.25,2,14,16.00
06/20/2007,20:33,1527.25,1527.25,1527.25,1527.25,0,4,4.00
06/20/2007,20:34,1527.25,1527.25,1527.00,1527.00,0,154,154.00
06/20/2007,20:35,1527.00,1527.00,1527.00,1527.00,0,100,100.00
06/20/2007,20:36,1527.00,1527.25,1527.00,1527.25,30,48,78.00
06/20/2007,20:37,1527.25,1527.25,1527.25,1527.25,67,0,67.00
06/20/2007,20:38,1527.25,1527.25,1527.25,1527.25,111,0,111.00
06/20/2007,20:39,1527.25,1527.25,1527.25,1527.25,1,0,1.00
06/20/2007,20:40,1527.25,1527.25,1527.25,1527.25,22,0,22.00
06/20/2007,20:41,1527.25,1527.25,1527.25,1527.25,7,0,7.00
06/20/2007,20:42,1527.25,1527.50,1527.25,1527.50,46,0,46.00
06/20/2007,20:43,1527.50,1527.50,1527.25,1527.25,6,99,105.00
06/20/2007,20:44,1527.25,1527.25,1527.25,1527.25,0,31,31.00
06/20/2007,20:45,1527.00,1527.25,1527.00,1527.25,3,1,4.00
06/20/2007,20:46,1527.00,1527.25,1526.75,1527.00,25,129,154.00
06/20/2007,20:47,1527.25,1527.25,1527.25,1527.25,209,0,209.00
06/20/2007,20:48,1527.25,1527.25,1527.25,1527.25,15,0,15.00
06/20/2007,20:49,1527.25,1527.25,1527.25,1527.25,3,0,3.00
06/20/2007,20:50,1527.25,1527.25,1527.25,1527.25,3,0,3.00
06/20/2007,20:51,1527.25,1527.25,1527.25,1527.25,35,0,35.00
06/20/2007,20:52,1527.25,1527.25,1527.25,1527.25,1,0,1.00
06/20/2007,20:53,1527.50,1527.50,1527.50,1527.50,134,0,134.00
06/20/2007,20:54,1527.75,1527.75,1527.75,1527.75,2,0,2.00
06/20/2007,20:55,1527.75,1528.00,1527.50,1528.00,124,2,126.00
06/20/2007,20:56,1528.00,1528.75,1528.00,1528.50,464,43,507.00
06/20/2007,20:57,1528.50,1528.50,1528.50,1528.50,0,19,19.00
06/20/2007,20:58,1528.75,1528.75,1528.75,1528.75,1,0,1.00
06/20/2007,20:59,1528.50,1528.75,1528.50,1528.50,5,31,36.00
06/20/2007,21:00,1528.50,1528.50,1528.50,1528.50,0,58,58.00
06/20/2007,21:01,1528.75,1528.75,1528.75,1528.75,1,0,1.00
06/20/2007,21:02,1528.50,1528.50,1528.50,1528.50,0,110,110.00
06/20/2007,21:03,1528.50,1528.75,1528.50,1528.50,1,8,9.00
06/20/2007,21:04,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/20/2007,21:05,1528.50,1528.50,1528.00,1528.25,4,74,78.00
06/20/2007,21:06,1528.25,1528.25,1527.75,1527.75,13,63,76.00
06/20/2007,21:07,1528.00,1528.00,1527.75,1527.75,40,35,75.00
06/20/2007,21:08,1528.00,1528.00,1527.75,1527.75,11,76,87.00
06/20/2007,21:09,1528.00,1528.75,1528.00,1528.50,132,30,162.00
06/20/2007,21:10,1528.25,1528.25,1528.25,1528.25,0,7,7.00
06/20/2007,21:11,1528.50,1528.50,1528.25,1528.25,4,1,5.00
06/20/2007,21:14,1528.50,1528.75,1528.50,1528.50,20,37,57.00
06/20/2007,21:15,1528.50,1528.50,1528.50,1528.50,0,5,5.00
06/20/2007,21:16,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/20/2007,21:17,1528.25,1528.50,1528.25,1528.25,1,63,64.00
06/20/2007,21:18,1528.25,1528.25,1528.25,1528.25,0,3,3.00
06/20/2007,21:19,1528.00,1528.00,1527.75,1528.00,3,72,75.00
06/20/2007,21:20,1528.00,1528.25,1528.00,1528.25,51,0,51.00
06/20/2007,21:21,1528.50,1528.50,1528.50,1528.50,10,0,10.00
06/20/2007,21:22,1528.50,1528.50,1528.50,1528.50,5,0,5.00
06/20/2007,21:23,1528.50,1528.50,1528.50,1528.50,3,0,3.00
06/20/2007,21:24,1528.25,1528.25,1528.25,1528.25,0,7,7.00
06/20/2007,21:25,1528.00,1528.00,1528.00,1528.00,0,10,10.00
06/20/2007,21:26,1528.25,1528.25,1528.00,1528.25,2,14,16.00
06/20/2007,21:28,1528.00,1528.25,1528.00,1528.00,4,5,9.00
06/20/2007,21:29,1528.00,1528.00,1527.75,1527.75,0,41,41.00
06/20/2007,21:30,1528.00,1528.00,1528.00,1528.00,1,0,1.00
06/20/2007,21:31,1528.00,1528.00,1528.00,1528.00,15,0,15.00
06/20/2007,21:32,1528.00,1528.00,1528.00,1528.00,4,0,4.00
06/20/2007,21:34,1528.00,1528.00,1528.00,1528.00,114,0,114.00
06/20/2007,21:35,1528.00,1528.00,1528.00,1528.00,20,0,20.00
06/20/2007,21:36,1528.00,1528.00,1528.00,1528.00,11,0,11.00
06/20/2007,21:37,1528.00,1528.00,1528.00,1528.00,20,0,20.00
06/20/2007,21:38,1528.00,1528.00,1528.00,1528.00,8,0,8.00
06/20/2007,21:39,1528.25,1528.25,1528.25,1528.25,6,0,6.00
06/20/2007,21:40,1528.25,1528.25,1528.25,1528.25,4,0,4.00
06/20/2007,21:42,1528.00,1528.25,1528.00,1528.25,2,1,3.00
06/20/2007,21:43,1528.00,1528.00,1528.00,1528.00,0,1,1.00
06/20/2007,21:45,1528.00,1528.25,1528.00,1528.25,2,25,27.00
06/20/2007,21:46,1528.25,1528.25,1528.00,1528.00,1,9,10.00
06/20/2007,21:47,1528.00,1528.00,1528.00,1528.00,0,1,1.00
06/20/2007,21:48,1528.25,1528.25,1528.00,1528.00,20,10,30.00
06/20/2007,21:49,1528.00,1528.00,1528.00,1528.00,0,1,1.00
06/20/2007,21:51,1528.00,1528.00,1528.00,1528.00,0,3,3.00
06/20/2007,21:53,1528.00,1528.00,1528.00,1528.00,0,7,7.00
06/20/2007,21:54,1528.00,1528.00,1528.00,1528.00,0,7,7.00
06/20/2007,21:55,1528.00,1528.50,1528.00,1528.50,49,1,50.00
06/20/2007,21:56,1528.25,1528.25,1528.25,1528.25,0,1,1.00
06/20/2007,21:59,1528.25,1528.75,1528.25,1528.75,95,30,125.00
06/20/2007,22:00,1528.50,1528.75,1528.50,1528.75,1,5,6.00
06/20/2007,22:01,1528.75,1528.75,1528.50,1528.50,2,3,5.00
06/20/2007,22:02,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/20/2007,22:03,1528.50,1528.50,1528.50,1528.50,0,28,28.00
06/20/2007,22:04,1528.50,1528.50,1528.50,1528.50,0,16,16.00
06/20/2007,22:05,1528.50,1528.50,1528.25,1528.25,0,46,46.00
06/20/2007,22:09,1528.25,1528.25,1528.25,1528.25,0,24,24.00
06/20/2007,22:10,1528.00,1528.00,1528.00,1528.00,0,1,1.00
06/20/2007,22:11,1528.00,1528.00,1528.00,1528.00,0,2,2.00
06/20/2007,22:12,1528.25,1528.25,1528.25,1528.25,5,0,5.00
06/20/2007,22:13,1528.25,1528.25,1528.25,1528.25,8,0,8.00
06/20/2007,22:14,1528.25,1528.25,1528.25,1528.25,1,0,1.00
06/20/2007,22:16,1528.25,1528.75,1528.25,1528.75,102,18,120.00
06/20/2007,22:18,1528.50,1528.50,1528.50,1528.50,0,8,8.00
06/20/2007,22:19,1528.75,1528.75,1528.25,1528.25,1,74,75.00
06/20/2007,22:20,1528.25,1528.25,1528.25,1528.25,0,36,36.00
06/20/2007,22:21,1528.25,1528.25,1528.25,1528.25,0,25,25.00
06/20/2007,22:26,1528.50,1528.50,1528.50,1528.50,1,0,1.00
06/20/2007,22:28,1528.50,1528.50,1528.50,1528.50,1,0,1.00
06/20/2007,22:29,1528.50,1528.50,1528.50,1528.50,1,0,1.00
06/20/2007,22:30,1528.50,1528.50,1528.50,1528.50,5,0,5.00
06/20/2007,22:31,1528.50,1528.75,1528.50,1528.50,52,1,53.00
06/20/2007,22:32,1528.25,1528.50,1528.25,1528.50,25,20,45.00
06/20/2007,22:33,1528.50,1528.50,1528.50,1528.50,26,0,26.00
06/20/2007,22:34,1528.50,1528.50,1528.50,1528.50,1,0,1.00
06/20/2007,22:35,1528.50,1528.75,1528.50,1528.75,50,0,50.00
06/20/2007,22:36,1528.75,1528.75,1528.75,1528.75,1,0,1.00
06/20/2007,22:39,1528.50,1528.50,1528.50,1528.50,0,35,35.00
06/20/2007,22:40,1528.75,1529.00,1528.75,1528.75,336,170,506.00
06/20/2007,22:41,1528.75,1528.75,1528.50,1528.75,1,2,3.00
06/20/2007,22:42,1528.75,1529.00,1528.75,1529.00,20,0,20.00
06/20/2007,22:43,1529.00,1529.00,1528.75,1528.75,2,29,31.00
06/20/2007,22:45,1528.75,1529.00,1528.75,1529.00,10,21,31.00
06/20/2007,22:46,1529.00,1529.00,1528.75,1528.75,10,1,11.00
06/20/2007,22:47,1529.00,1529.00,1529.00,1529.00,20,0,20.00
06/20/2007,22:48,1528.75,1529.00,1528.75,1529.00,4,9,13.00
06/20/2007,22:49,1529.00,1529.00,1529.00,1529.00,35,0,35.00
06/20/2007,22:52,1529.00,1529.00,1529.00,1529.00,15,0,15.00
06/20/2007,22:53,1528.75,1529.00,1528.75,1529.00,150,110,260.00
06/20/2007,22:54,1529.00,1529.00,1529.00,1529.00,1,0,1.00
06/20/2007,22:55,1528.75,1528.75,1528.25,1528.25,0,129,129.00
06/20/2007,22:56,1528.25,1528.50,1528.00,1528.00,30,46,76.00
06/20/2007,22:57,1528.25,1528.50,1528.25,1528.50,221,0,221.00
06/20/2007,22:58,1528.50,1528.50,1528.25,1528.25,4,27,31.00
06/20/2007,22:59,1528.25,1529.00,1528.25,1529.00,59,20,79.00
06/20/2007,23:01,1528.50,1528.50,1528.25,1528.25,0,25,25.00
06/20/2007,23:02,1528.75,1528.75,1528.50,1528.50,6,2,8.00
06/20/2007,23:03,1528.75,1528.75,1528.50,1528.50,11,1,12.00
06/20/2007,23:04,1528.50,1528.75,1528.50,1528.75,23,10,33.00
06/20/2007,23:06,1528.75,1528.75,1528.75,1528.75,7,0,7.00
06/20/2007,23:07,1528.75,1528.75,1528.75,1528.75,2,0,2.00
06/20/2007,23:08,1529.00,1529.25,1528.75,1528.75,104,25,129.00
06/20/2007,23:09,1528.75,1528.75,1528.25,1528.50,304,119,423.00
06/20/2007,23:10,1528.75,1528.75,1528.75,1528.75,9,0,9.00
06/20/2007,23:12,1528.75,1528.75,1528.75,1528.75,2,0,2.00
06/20/2007,23:13,1528.50,1528.75,1528.50,1528.75,32,11,43.00
06/20/2007,23:14,1528.75,1528.75,1528.75,1528.75,5,0,5.00
06/20/2007,23:15,1529.00,1529.00,1529.00,1529.00,170,0,170.00
06/20/2007,23:16,1529.00,1529.00,1528.75,1528.75,5,10,15.00
06/20/2007,23:17,1528.75,1528.75,1528.75,1528.75,0,1,1.00
06/20/2007,23:18,1528.75,1528.75,1528.75,1528.75,0,2,2.00
06/20/2007,23:19,1528.75,1528.75,1528.75,1528.75,0,13,13.00
06/20/2007,23:20,1528.75,1528.75,1528.75,1528.75,0,1,1.00
06/20/2007,23:21,1529.00,1529.00,1529.00,1529.00,8,0,8.00
06/20/2007,23:22,1528.75,1528.75,1528.75,1528.75,0,5,5.00
06/20/2007,23:23,1529.00,1529.00,1529.00,1529.00,2,0,2.00
06/20/2007,23:24,1529.00,1529.00,1529.00,1529.00,2,0,2.00
06/20/2007,23:25,1528.75,1528.75,1528.75,1528.75,0,110,110.00
06/20/2007,23:26,1528.50,1528.50,1528.50,1528.50,0,69,69.00
06/20/2007,23:27,1528.50,1528.50,1528.50,1528.50,0,56,56.00
06/20/2007,23:28,1528.75,1528.75,1528.75,1528.75,6,0,6.00
06/20/2007,23:29,1528.50,1528.75,1528.50,1528.75,20,10,30.00
06/20/2007,23:31,1528.75,1528.75,1528.75,1528.75,40,0,40.00
06/20/2007,23:32,1528.75,1528.75,1528.75,1528.75,3,0,3.00
06/20/2007,23:33,1528.50,1528.75,1528.50,1528.75,107,11,118.00
06/20/2007,23:34,1528.75,1528.75,1528.75,1528.75,4,0,4.00
06/20/2007,23:35,1528.50,1528.50,1528.50,1528.50,0,4,4.00
06/20/2007,23:36,1528.50,1528.50,1528.50,1528.50,0,5,5.00
06/20/2007,23:37,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/20/2007,23:38,1528.50,1528.50,1528.50,1528.50,0,5,5.00
06/20/2007,23:40,1528.50,1528.50,1528.50,1528.50,0,2,2.00
06/20/2007,23:41,1528.50,1528.50,1528.50,1528.50,0,100,100.00
06/20/2007,23:42,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/20/2007,23:43,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/20/2007,23:45,1528.25,1528.25,1528.25,1528.25,0,6,6.00
06/20/2007,23:46,1528.50,1528.50,1528.25,1528.50,5,56,61.00
06/20/2007,23:47,1528.25,1528.25,1528.25,1528.25,0,4,4.00
06/20/2007,23:48,1528.25,1528.25,1528.25,1528.25,0,33,33.00
06/20/2007,23:49,1528.25,1528.25,1528.25,1528.25,0,8,8.00
06/20/2007,23:51,1528.00,1528.00,1528.00,1528.00,0,10,10.00
06/20/2007,23:52,1528.00,1528.50,1528.00,1528.25,42,200,242.00
06/20/2007,23:57,1528.50,1528.50,1528.50,1528.50,9,0,9.00
06/20/2007,23:59,1528.50,1528.50,1528.50,1528.50,5,0,5.00
06/21/2007,00:00,1528.50,1528.50,1528.50,1528.50,1,0,1.00
06/21/2007,00:02,1528.50,1528.50,1528.50,1528.50,5,0,5.00
06/21/2007,00:03,1528.50,1528.50,1528.50,1528.50,5,0,5.00
06/21/2007,00:04,1528.75,1528.75,1528.75,1528.75,108,0,108.00
06/21/2007,00:05,1528.75,1528.75,1528.75,1528.75,1,0,1.00
06/21/2007,00:07,1528.50,1528.50,1528.50,1528.50,0,1,1.00
06/21/2007,00:09,1528.50,1528.50,1528.50,1528.50,0,3,3.00
06/21/2007,00:10,1528.75,1528.75,1528.75,1528.75,1,0,1.00
06/21/2007,00:11,1528.75,1528.75,1528.75,1528.75,25,0,25.00
06/21/2007,00:12,1528.75,1528.75,1528.75,1528.75,158,0,158.00
06/21/2007,00:13,1528.75,1528.75,1528.75,1528.75,56,0,56.00
06/21/2007,00:14,1528.75,1528.75,1528.75,1528.75,4,0,4.00
06/21/2007,00:15,1528.75,1528.75,1528.75,1528.75,1,0,1.00
06/21/2007,00:20,1529.00,1529.00,1529.00,1529.00,131,0,131.00
06/21/2007,00:21,1529.25,1529.25,1529.25,1529.25,3,0,3.00
06/21/2007,00:22,1529.25,1529.25,1529.00,1529.00,25,44,69.00
06/21/2007,00:23,1529.00,1529.00,1529.00,1529.00,0,5,5.00
06/21/2007,00:24,1529.00,1529.00,1529.00,1529.00,0,25,25.00
06/21/2007,00:25,1529.00,1529.25,1529.00,1529.25,2,1,3.00
06/21/2007,00:26,1529.25,1529.25,1529.25,1529.25,14,0,14.00
06/21/2007,00:27,1529.25,1529.25,1529.00,1529.00,2,5,7.00
06/21/2007,00:28,1529.00,1529.00,1529.00,1529.00,0,6,6.00
06/21/2007,00:29,1529.00,1529.00,1529.00,1529.00,0,6,6.00
06/21/2007,00:30,1529.25,1529.25,1529.25,1529.25,285,0,285.00
06/21/2007,00:31,1529.50,1529.50,1529.50,1529.50,25,0,25.00
06/21/2007,00:33,1529.50,1529.50,1529.50,1529.50,511,0,511.00
06/21/2007,00:34,1529.75,1529.75,1529.75,1529.75,113,0,113.00
06/21/2007,00:35,1529.50,1529.50,1529.50,1529.50,0,41,41.00
06/21/2007,00:36,1529.50,1529.50,1529.50,1529.50,0,2,2.00
06/21/2007,00:37,1529.50,1529.50,1529.50,1529.50,0,5,5.00
06/21/2007,00:39,1529.50,1529.50,1529.50,1529.50,0,2,2.00
06/21/2007,00:40,1529.50,1529.75,1529.50,1529.75,1,1,2.00
06/21/2007,00:42,1529.50,1529.75,1529.50,1529.75,36,2,38.00
06/21/2007,00:43,1529.75,1529.75,1529.75,1529.75,10,0,10.00
06/21/2007,00:44,1529.50,1529.50,1529.50,1529.50,0,6,6.00
06/21/2007,00:45,1529.75,1529.75,1529.50,1529.75,185,21,206.00
06/21/2007,00:46,1530.00,1530.00,1529.75,1529.75,24,44,68.00
06/21/2007,00:47,1529.75,1530.00,1529.75,1530.00,3,33,36.00
06/21/2007,00:48,1529.75,1530.00,1529.75,1530.00,16,1,17.00
06/21/2007,00:49,1530.00,1530.00,1529.75,1529.75,5,95,100.00
06/21/2007,00:50,1529.75,1530.00,1529.75,1530.00,121,20,141.00
06/21/2007,00:51,1530.00,1530.25,1530.00,1530.00,132,73,205.00
06/21/2007,00:52,1530.00,1530.25,1530.00,1530.25,10,1,11.00
06/21/2007,00:53,1530.00,1530.25,1530.00,1530.25,27,1,28.00
06/21/2007,00:54,1530.00,1530.25,1530.00,1530.25,2,3,5.00
06/21/2007,00:55,1530.25,1530.50,1530.25,1530.25,23,15,38.00
06/21/2007,00:56,1530.00,1530.25,1530.00,1530.25,3,51,54.00
06/21/2007,00:57,1530.50,1530.50,1530.25,1530.25,25,1,26.00
06/21/2007,00:58,1530.50,1530.50,1530.25,1530.25,25,2,27.00
06/21/2007,00:59,1530.25,1530.50,1530.25,1530.50,98,5,103.00
06/21/2007,01:00,1530.25,1530.75,1530.25,1530.50,652,16,668.00
06/21/2007,01:01,1530.50,1532.00,1530.50,1531.50,2071,176,2247.00
06/21/2007,01:02,1532.00,1532.00,1531.50,1531.50,119,639,758.00
06/21/2007,01:03,1531.50,1532.25,1531.50,1532.25,553,67,620.00
06/21/2007,01:04,1532.25,1532.50,1532.00,1532.00,126,207,333.00
06/21/2007,01:05,1532.00,1532.00,1531.50,1531.50,0,67,67.00
06/21/2007,01:06,1531.75,1531.75,1531.50,1531.50,88,263,351.00
06/21/2007,01:07,1531.25,1531.75,1531.25,1531.25,58,150,208.00
06/21/2007,01:08,1531.50,1531.75,1531.00,1531.25,211,172,383.00
06/21/2007,01:09,1531.50,1531.50,1531.25,1531.50,117,23,140.00
06/21/2007,01:10,1531.50,1531.50,1531.50,1531.50,101,0,101.00
06/21/2007,01:11,1531.50,1531.50,1531.25,1531.25,10,86,96.00
06/21/2007,01:12,1531.25,1531.50,1531.25,1531.25,1,58,59.00
06/21/2007,01:13,1531.25,1531.25,1531.00,1531.25,23,72,95.00
06/21/2007,01:14,1531.25,1531.25,1531.25,1531.25,129,0,129.00
06/21/2007,01:15,1531.25,1531.25,1531.25,1531.25,24,0,24.00
06/21/2007,01:16,1531.25,1531.50,1531.25,1531.25,2,37,39.00
06/21/2007,01:17,1531.25,1531.25,1531.00,1531.00,50,276,326.00
06/21/2007,01:18,1531.00,1531.25,1530.75,1531.25,98,139,237.00
06/21/2007,01:19,1531.00,1531.00,1530.75,1530.75,0,56,56.00
06/21/2007,01:20,1531.00,1531.00,1530.75,1530.75,25,94,119.00
06/21/2007,01:21,1530.50,1530.50,1530.50,1530.50,0,52,52.00
06/21/2007,01:22,1530.50,1530.50,1530.00,1530.25,391,448,839.00
06/21/2007,01:23,1530.25,1530.25,1530.00,1530.00,120,97,217.00
06/21/2007,01:24,1530.00,1530.25,1530.00,1530.25,53,1,54.00
06/21/2007,01:25,1530.00,1530.00,1529.50,1529.50,3,897,900.00
06/21/2007,01:26,1529.50,1529.75,1529.50,1529.75,48,84,132.00
06/21/2007,01:27,1530.00,1530.00,1529.75,1530.00,122,40,162.00
06/21/2007,01:28,1530.00,1530.00,1530.00,1530.00,25,0,25.00
06/21/2007,01:29,1530.00,1530.00,1529.75,1529.75,25,3,28.00
06/21/2007,01:30,1529.75,1530.00,1529.50,1529.75,58,154,212.00
06/21/2007,01:31,1529.75,1530.00,1529.75,1530.00,14,39,53.00
06/21/2007,01:32,1530.00,1530.00,1529.75,1530.00,46,24,70.00
06/21/2007,01:33,1530.00,1530.00,1529.75,1529.75,33,5,38.00
06/21/2007,01:34,1530.00,1530.00,1530.00,1530.00,411,0,411.00
06/21/2007,01:35,1530.25,1530.25,1530.00,1530.25,167,41,208.00
06/21/2007,01:36,1530.50,1530.50,1530.25,1530.25,17,68,85.00
06/21/2007,01:37,1530.25,1530.25,1530.25,1530.25,0,41,41.00
06/21/2007,01:38,1530.00,1530.50,1530.00,1530.25,17,57,74.00
06/21/2007,01:39,1530.25,1530.25,1530.25,1530.25,0,11,11.00
06/21/2007,01:40,1530.00,1530.25,1530.00,1530.00,39,145,184.00
06/21/2007,01:41,1530.00,1530.00,1530.00,1530.00,0,4,4.00
06/21/2007,01:42,1530.25,1530.25,1530.25,1530.25,73,0,73.00
06/21/2007,01:43,1530.00,1530.00,1530.00,1530.00,0,25,25.00
06/21/2007,01:44,1530.25,1530.25,1530.00,1530.00,10,1,11.00
06/21/2007,01:45,1530.25,1530.25,1530.00,1530.25,59,1,60.00
06/21/2007,01:46,1530.00,1530.25,1530.00,1530.25,3,14,17.00
06/21/2007,01:47,1530.50,1530.75,1530.50,1530.75,116,0,116.00
06/21/2007,01:48,1530.75,1531.00,1530.50,1530.75,79,104,183.00
06/21/2007,01:49,1530.75,1531.00,1530.50,1530.75,295,144,439.00
06/21/2007,01:50,1530.75,1530.75,1530.50,1530.50,0,39,39.00
06/21/2007,01:51,1530.50,1530.50,1530.50,1530.50,0,101,101.00
06/21/2007,01:52,1530.50,1530.50,1530.50,1530.50,0,2,2.00
06/21/2007,01:53,1530.50,1530.50,1530.50,1530.50,0,8,8.00
06/21/2007,01:54,1530.25,1530.50,1530.25,1530.50,27,50,77.00
06/21/2007,01:55,1530.50,1530.75,1530.50,1530.50,39,1,40.00
06/21/2007,01:56,1530.50,1530.50,1530.25,1530.25,0,64,64.00
06/21/2007,01:57,1530.25,1530.25,1530.00,1530.00,0,97,97.00
06/21/2007,01:58,1530.00,1530.00,1529.75,1530.00,1,46,47.00
06/21/2007,01:59,1529.75,1530.50,1529.75,1530.50,118,98,216.00
06/21/2007,02:00,1530.50,1530.50,1530.25,1530.50,113,55,168.00
06/21/2007,02:01,1530.50,1531.00,1530.50,1530.75,487,94,581.00
06/21/2007,02:02,1530.75,1531.00,1530.50,1530.50,125,179,304.00
06/21/2007,02:03,1530.75,1531.00,1530.75,1530.75,153,117,270.00
06/21/2007,02:04,1531.00,1531.25,1530.75,1531.25,388,34,422.00
06/21/2007,02:05,1531.00,1531.25,1530.75,1531.00,669,93,762.00
06/21/2007,02:06,1531.25,1531.50,1531.25,1531.25,166,54,220.00
06/21/2007,02:07,1531.25,1531.25,1531.00,1531.25,28,141,169.00
06/21/2007,02:08,1531.25,1531.50,1531.00,1531.25,80,36,116.00
06/21/2007,02:09,1531.50,1531.50,1531.00,1531.00,26,387,413.00
06/21/2007,02:10,1530.75,1531.25,1530.75,1531.00,75,165,240.00
06/21/2007,02:11,1531.00,1532.00,1531.00,1531.75,893,31,924.00
06/21/2007,02:12,1531.75,1532.50,1531.50,1532.00,549,111,660.00
06/21/2007,02:13,1532.25,1532.25,1531.50,1532.00,94,129,223.00
06/21/2007,02:14,1531.75,1532.25,1531.75,1532.25,464,7,471.00
06/21/2007,02:15,1532.25,1532.50,1532.00,1532.25,165,172,337.00
06/21/2007,02:16,1532.25,1532.25,1531.50,1531.75,39,184,223.00
06/21/2007,02:17,1531.75,1532.00,1531.50,1531.75,142,155,297.00
06/21/2007,02:18,1531.75,1532.00,1531.50,1531.75,406,791,1197.00
06/21/2007,02:19,1532.00,1532.00,1531.75,1531.75,88,57,145.00
06/21/2007,02:20,1531.75,1532.00,1531.75,1531.75,69,13,82.00
06/21/2007,02:21,1532.00,1532.25,1531.75,1532.00,225,72,297.00
06/21/2007,02:22,1532.00,1532.00,1531.75,1532.00,93,6,99.00
06/21/2007,02:23,1532.00,1532.00,1531.25,1531.50,61,162,223.00
06/21/2007,02:24,1531.50,1531.75,1531.00,1531.25,21,402,423.00
06/21/2007,02:25,1531.00,1531.25,1530.75,1531.25,174,101,275.00
06/21/2007,02:26,1531.00,1531.25,1530.75,1530.75,72,108,180.00
06/21/2007,02:27,1530.75,1531.00,1530.25,1530.25,101,374,475.00
06/21/2007,02:28,1530.25,1530.50,1530.25,1530.50,38,290,328.00
06/21/2007,02:29,1530.25,1530.25,1530.25,1530.25,0,111,111.00
06/21/2007,02:30,1530.00,1530.25,1529.50,1530.25,135,183,318.00
06/21/2007,02:31,1530.25,1530.75,1530.00,1530.25,283,133,416.00
06/21/2007,02:32,1530.25,1530.75,1530.25,1530.25,268,317,585.00
06/21/2007,02:33,1530.25,1530.50,1530.25,1530.25,259,109,368.00
06/21/2007,02:34,1530.25,1530.75,1530.25,1530.75,62,7,69.00
06/21/2007,02:35,1530.75,1531.50,1530.75,1531.25,293,49,342.00
06/21/2007,02:36,1531.50,1531.50,1531.00,1531.25,23,189,212.00
06/21/2007,02:37,1531.25,1532.00,1531.25,1531.50,330,153,483.00
06/21/2007,02:38,1531.25,1531.75,1531.00,1531.00,20,260,280.00
06/21/2007,02:39,1530.75,1531.25,1530.75,1531.00,51,103,154.00
06/21/2007,02:40,1531.25,1531.25,1530.75,1531.00,57,53,110.00
06/21/2007,02:41,1531.00,1531.50,1530.75,1531.25,243,126,369.00
06/21/2007,02:42,1531.25,1531.25,1530.75,1531.00,112,288,400.00
06/21/2007,02:43,1531.00,1531.25,1530.50,1530.50,107,213,320.00
06/21/2007,02:44,1530.50,1530.75,1530.25,1530.50,67,440,507.00
06/21/2007,02:45,1530.50,1530.50,1530.25,1530.25,136,3,139.00
06/21/2007,02:46,1530.50,1530.50,1529.75,1530.25,323,225,548.00
06/21/2007,02:47,1530.50,1530.50,1529.75,1530.25,169,141,310.00
06/21/2007,02:48,1530.50,1530.75,1530.25,1530.75,41,70,111.00
06/21/2007,02:49,1530.75,1530.75,1530.25,1530.25,1,34,35.00
06/21/2007,02:50,1530.50,1530.75,1530.50,1530.75,134,7,141.00
06/21/2007,02:51,1530.75,1531.25,1530.75,1531.00,72,35,107.00
06/21/2007,02:52,1531.00,1531.25,1531.00,1531.00,30,189,219.00
06/21/2007,02:53,1531.00,1531.25,1531.00,1531.00,11,196,207.00
06/21/2007,02:54,1531.00,1531.25,1530.75,1531.00,95,60,155.00
06/21/2007,02:55,1530.75,1531.00,1530.75,1531.00,132,5,137.00
06/21/2007,02:56,1531.00,1531.00,1530.25,1530.25,13,80,93.00
06/21/2007,02:57,1530.25,1530.25,1529.75,1530.00,122,231,353.00
06/21/2007,02:58,1530.00,1530.25,1530.00,1530.25,133,11,144.00
06/21/2007,02:59,1530.25,1530.50,1530.00,1530.00,53,128,181.00
06/21/2007,03:00,1529.75,1530.25,1529.75,1530.25,350,61,411.00
06/21/2007,03:01,1530.00,1530.50,1530.00,1530.25,152,49,201.00
06/21/2007,03:02,1530.25,1530.25,1530.00,1530.00,37,205,242.00
06/21/2007,03:03,1529.75,1529.75,1529.50,1529.75,1,157,158.00
06/21/2007,03:04,1529.75,1530.00,1529.50,1529.75,347,105,452.00
06/21/2007,03:05,1529.75,1530.25,1529.75,1530.00,384,159,543.00
06/21/2007,03:06,1529.75,1529.75,1529.00,1529.00,150,406,556.00
06/21/2007,03:07,1529.25,1529.50,1528.75,1529.50,660,557,1217.00
06/21/2007,03:08,1529.25,1529.50,1528.75,1529.00,62,573,635.00
06/21/2007,03:09,1529.00,1529.00,1528.75,1529.00,99,1,100.00
06/21/2007,03:10,1529.00,1529.25,1528.75,1529.25,129,408,537.00
06/21/2007,03:11,1529.00,1529.50,1529.00,1529.25,215,24,239.00
06/21/2007,03:12,1529.25,1529.25,1528.75,1529.00,37,169,206.00
06/21/2007,03:13,1529.25,1529.75,1529.25,1529.75,50,19,69.00
06/21/2007,03:14,1529.75,1529.75,1529.50,1529.75,135,144,279.00
06/21/2007,03:15,1529.75,1530.00,1529.75,1529.75,197,61,258.00
06/21/2007,03:16,1529.75,1530.25,1529.50,1530.25,212,23,235.00
06/21/2007,03:17,1530.25,1530.25,1530.25,1530.25,171,0,171.00
06/21/2007,03:18,1530.25,1530.25,1529.50,1529.75,23,107,130.00
06/21/2007,03:19,1530.00,1530.00,1529.75,1529.75,6,97,103.00
06/21/2007,03:20,1529.75,1530.25,1529.75,1530.25,81,47,128.00
06/21/2007,03:21,1530.25,1530.25,1530.00,1530.25,76,8,84.00
06/21/2007,03:22,1530.00,1530.00,1530.00,1530.00,0,47,47.00
06/21/2007,03:23,1529.75,1530.00,1529.75,1530.00,1,18,19.00
06/21/2007,03:24,1529.75,1529.75,1529.50,1529.75,1,39,40.00
06/21/2007,03:25,1529.50,1529.50,1529.25,1529.50,20,183,203.00
06/21/2007,03:26,1529.50,1529.50,1529.25,1529.25,15,40,55.00
06/21/2007,03:27,1529.00,1529.00,1528.50,1528.75,64,328,392.00
06/21/2007,03:28,1528.50,1528.75,1528.25,1528.75,125,409,534.00
06/21/2007,03:29,1528.50,1529.00,1528.50,1528.75,148,24,172.00
06/21/2007,03:30,1529.00,1529.50,1529.00,1529.50,367,2,369.00
06/21/2007,03:31,1529.50,1530.00,1529.50,1529.75,152,53,205.00
06/21/2007,03:32,1529.75,1530.00,1529.50,1529.50,55,43,98.00
06/21/2007,03:33,1529.50,1530.25,1529.50,1530.25,124,157,281.00
06/21/2007,03:34,1530.00,1530.00,1529.75,1529.75,0,73,73.00
06/21/2007,03:35,1529.75,1529.75,1529.50,1529.50,0,9,9.00
06/21/2007,03:36,1529.50,1530.25,1529.50,1530.00,76,30,106.00
06/21/2007,03:37,1530.00,1530.75,1530.00,1530.25,227,117,344.00
06/21/2007,03:38,1530.50,1530.50,1530.00,1530.00,31,138,169.00
06/21/2007,03:39,1530.00,1530.00,1529.75,1530.00,91,35,126.00
06/21/2007,03:40,1530.00,1530.25,1530.00,1530.25,9,140,149.00
06/21/2007,03:41,1530.25,1530.25,1530.25,1530.25,50,0,50.00
06/21/2007,03:42,1530.25,1530.50,1530.25,1530.50,210,6,216.00
06/21/2007,03:43,1530.25,1530.50,1530.25,1530.50,9,40,49.00
06/21/2007,03:44,1530.50,1531.00,1530.50,1531.00,180,12,192.00
06/21/2007,03:45,1530.75,1531.00,1530.25,1530.25,47,207,254.00
06/21/2007,03:46,1530.25,1530.50,1530.25,1530.50,1,45,46.00
06/21/2007,03:47,1530.25,1530.75,1530.25,1530.75,47,46,93.00
06/21/2007,03:48,1530.50,1530.50,1530.25,1530.25,0,36,36.00
06/21/2007,03:49,1530.25,1530.50,1530.25,1530.50,25,34,59.00
06/21/2007,03:50,1530.50,1530.50,1530.25,1530.25,4,72,76.00
06/21/2007,03:51,1530.00,1530.25,1530.00,1530.25,9,9,18.00
06/21/2007,03:52,1530.25,1530.50,1530.25,1530.25,50,1,51.00
06/21/2007,03:53,1530.50,1530.50,1530.50,1530.50,44,0,44.00
06/21/2007,03:54,1530.25,1530.25,1530.25,1530.25,0,52,52.00
06/21/2007,03:55,1530.25,1530.50,1530.25,1530.50,28,1,29.00
06/21/2007,03:56,1530.50,1530.50,1530.25,1530.25,20,34,54.00
06/21/2007,03:57,1530.25,1530.50,1530.25,1530.50,18,5,23.00
06/21/2007,03:58,1530.25,1530.25,1530.25,1530.25,0,7,7.00
06/21/2007,03:59,1530.25,1530.50,1530.00,1530.50,132,74,206.00
06/21/2007,04:00,1530.50,1531.25,1530.50,1531.25,567,100,667.00
06/21/2007,04:01,1531.00,1531.00,1530.75,1531.00,499,189,688.00
06/21/2007,04:02,1531.00,1531.00,1530.75,1530.75,2,2,4.00
06/21/2007,04:03,1530.75,1530.75,1530.50,1530.75,246,756,1002.00
06/21/2007,04:04,1530.50,1530.50,1530.25,1530.50,1,319,320.00
06/21/2007,04:05,1530.50,1530.50,1530.00,1530.25,32,96,128.00
06/21/2007,04:06,1530.00,1530.25,1530.00,1530.00,1,37,38.00
06/21/2007,04:07,1530.00,1530.50,1530.00,1530.25,29,20,49.00
06/21/2007,04:08,1530.00,1530.25,1530.00,1530.00,26,6,32.00
06/21/2007,04:09,1530.00,1530.50,1530.00,1530.25,50,73,123.00
06/21/2007,04:10,1530.25,1530.25,1530.00,1530.25,2,11,13.00
06/21/2007,04:11,1530.00,1530.25,1530.00,1530.25,3,1,4.00
06/21/2007,04:12,1530.25,1530.25,1530.25,1530.25,2,0,2.00
06/21/2007,04:13,1530.00,1530.00,1529.25,1529.75,30,328,358.00
06/21/2007,04:14,1529.50,1529.75,1529.25,1529.50,213,22,235.00
06/21/2007,04:15,1529.50,1529.75,1529.25,1529.75,201,145,346.00
06/21/2007,04:16,1529.75,1529.75,1529.75,1529.75,3,0,3.00
06/21/2007,04:17,1529.75,1530.00,1529.75,1530.00,59,0,59.00
06/21/2007,04:18,1530.00,1530.00,1529.50,1529.50,5,164,169.00
06/21/2007,04:19,1529.75,1529.75,1529.50,1529.50,45,219,264.00
06/21/2007,04:20,1529.50,1529.75,1529.50,1529.75,85,150,235.00
06/21/2007,04:21,1529.75,1529.75,1529.50,1529.50,26,109,135.00
06/21/2007,04:22,1529.50,1529.75,1529.50,1529.50,27,242,269.00
06/21/2007,04:23,1529.50,1529.50,1529.25,1529.25,10,250,260.00
06/21/2007,04:24,1529.25,1529.75,1529.25,1529.75,165,8,173.00
06/21/2007,04:25,1529.75,1530.25,1529.75,1530.25,103,0,103.00
06/21/2007,04:26,1530.25,1530.25,1530.25,1530.25,75,0,75.00
06/21/2007,04:27,1530.25,1530.25,1530.25,1530.25,66,0,66.00
06/21/2007,04:28,1530.25,1530.50,1529.75,1529.75,12,114,126.00
06/21/2007,04:29,1530.00,1530.00,1530.00,1530.00,21,0,21.00
06/21/2007,04:30,1530.00,1530.00,1530.00,1530.00,71,0,71.00
06/21/2007,04:31,1530.00,1530.00,1529.75,1530.00,34,5,39.00
06/21/2007,04:32,1530.00,1530.00,1529.50,1529.75,129,160,289.00
06/21/2007,04:33,1529.75,1529.75,1529.75,1529.75,1,0,1.00
06/21/2007,04:34,1529.75,1530.25,1529.75,1530.25,79,0,79.00
06/21/2007,04:35,1530.25,1530.75,1530.00,1530.25,361,235,596.00
06/21/2007,04:36,1530.25,1530.25,1530.00,1530.00,0,156,156.00
06/21/2007,04:37,1530.00,1530.00,1529.75,1529.75,0,42,42.00
06/21/2007,04:38,1529.75,1530.00,1529.75,1530.00,10,199,209.00
06/21/2007,04:39,1530.00,1530.00,1529.75,1530.00,228,2,230.00
06/21/2007,04:40,1529.75,1529.75,1529.75,1529.75,0,15,15.00
06/21/2007,04:41,1529.75,1529.75,1529.50,1529.75,26,138,164.00
06/21/2007,04:42,1529.75,1529.75,1529.50,1529.50,113,2,115.00
06/21/2007,04:43,1529.75,1529.75,1529.75,1529.75,46,0,46.00
06/21/2007,04:44,1529.75,1529.75,1529.50,1529.75,62,2,64.00
06/21/2007,04:45,1529.75,1529.75,1529.25,1529.25,20,345,365.00
06/21/2007,04:46,1529.00,1529.25,1529.00,1529.25,71,2,73.00
06/21/2007,04:47,1529.00,1529.00,1529.00,1529.00,0,105,105.00
06/21/2007,04:48,1528.75,1529.00,1528.75,1529.00,3,271,274.00
06/21/2007,04:49,1529.00,1529.50,1529.00,1529.25,160,18,178.00
06/21/2007,04:50,1529.25,1529.50,1529.25,1529.50,25,140,165.00
06/21/2007,04:51,1529.50,1529.50,1529.25,1529.25,114,5,119.00
06/21/2007,04:52,1529.50,1529.50,1529.00,1529.00,56,144,200.00
06/21/2007,04:53,1529.00,1529.00,1528.75,1528.75,0,84,84.00
06/21/2007,04:54,1528.75,1529.00,1528.75,1528.75,58,132,190.00
06/21/2007,04:55,1528.75,1528.75,1528.75,1528.75,0,133,133.00
06/21/2007,04:56,1529.00,1529.00,1528.75,1528.75,6,90,96.00
06/21/2007,04:57,1528.75,1528.75,1528.75,1528.75,0,60,60.00
06/21/2007,04:58,1528.75,1528.75,1528.75,1528.75,0,3,3.00
06/21/2007,04:59,1529.00,1529.50,1529.00,1529.25,611,10,621.00
06/21/2007,05:00,1529.25,1529.25,1529.00,1529.00,0,236,236.00
06/21/2007,05:01,1529.25,1529.25,1529.25,1529.25,15,0,15.00
06/21/2007,05:02,1529.25,1529.25,1529.00,1529.00,8,176,184.00
06/21/2007,05:03,1529.00,1529.25,1529.00,1529.25,6,69,75.00
06/21/2007,05:04,1529.00,1529.00,1529.00,1529.00,0,22,22.00
06/21/2007,05:05,1529.00,1529.25,1529.00,1529.00,126,110,236.00
06/21/2007,05:06,1529.00,1529.25,1528.75,1529.00,30,256,286.00
06/21/2007,05:07,1529.00,1529.25,1529.00,1529.00,50,122,172.00
06/21/2007,05:08,1529.25,1529.25,1529.00,1529.00,4,1,5.00
06/21/2007,05:09,1529.00,1529.25,1529.00,1529.25,56,4,60.00
06/21/2007,05:10,1529.50,1529.75,1529.25,1529.50,474,166,640.00
06/21/2007,05:11,1529.50,1529.50,1529.25,1529.50,21,141,162.00
06/21/2007,05:12,1529.25,1529.25,1529.25,1529.25,0,31,31.00
06/21/2007,05:13,1529.25,1529.50,1529.25,1529.50,5,15,20.00
06/21/2007,05:14,1529.25,1529.25,1529.25,1529.25,0,107,107.00
06/21/2007,05:15,1529.25,1529.25,1529.25,1529.25,0,87,87.00
06/21/2007,05:16,1529.25,1529.25,1529.00,1529.00,0,368,368.00
06/21/2007,05:17,1528.75,1529.00,1528.50,1528.75,27,34,61.00
06/21/2007,05:18,1529.00,1529.00,1528.50,1528.75,22,338,360.00
06/21/2007,05:19,1528.50,1528.75,1528.50,1528.50,13,72,85.00
06/21/2007,05:20,1528.50,1528.75,1528.50,1528.75,13,199,212.00
06/21/2007,05:21,1528.50,1528.75,1528.50,1528.75,9,106,115.00
06/21/2007,05:22,1528.75,1529.00,1528.75,1529.00,111,0,111.00
06/21/2007,05:23,1528.75,1529.00,1528.25,1528.50,106,334,440.00
06/21/2007,05:24,1528.50,1528.50,1528.25,1528.25,19,294,313.00
06/21/2007,05:25,1528.25,1528.50,1527.75,1528.00,27,372,399.00
06/21/2007,05:26,1527.75,1528.00,1527.75,1528.00,226,337,563.00
06/21/2007,05:27,1528.00,1528.00,1527.75,1528.00,238,331,569.00
06/21/2007,05:28,1527.75,1528.25,1527.75,1528.00,105,81,186.00
06/21/2007,05:29,1528.00,1528.25,1528.00,1528.00,8,153,161.00
06/21/2007,05:30,1528.25,1528.50,1528.00,1528.25,111,61,172.00
06/21/2007,05:31,1528.50,1528.50,1527.50,1527.75,45,678,723.00
06/21/2007,05:32,1528.00,1528.00,1527.75,1527.75,41,346,387.00
06/21/2007,05:33,1527.75,1528.00,1527.75,1528.00,1,179,180.00
06/21/2007,05:34,1528.00,1528.00,1527.75,1527.75,188,25,213.00
06/21/2007,05:35,1527.75,1527.75,1527.75,1527.75,0,6,6.00
06/21/2007,05:36,1528.00,1528.50,1528.00,1528.50,276,0,276.00
06/21/2007,05:37,1528.50,1528.50,1528.25,1528.25,456,150,606.00
06/21/2007,05:38,1528.25,1528.25,1528.00,1528.25,93,301,394.00
06/21/2007,05:39,1528.25,1528.25,1527.75,1527.75,10,52,62.00
06/21/2007,05:40,1528.00,1528.25,1528.00,1528.00,69,1,70.00
06/21/2007,05:41,1528.00,1528.25,1528.00,1528.25,20,84,104.00
06/21/2007,05:42,1528.25,1528.50,1528.25,1528.50,542,0,542.00
06/21/2007,05:43,1528.50,1528.75,1528.50,1528.50,45,35,80.00
06/21/2007,05:44,1528.50,1528.50,1528.25,1528.25,0,42,42.00
06/21/2007,05:45,1528.25,1528.25,1528.25,1528.25,0,78,78.00
06/21/2007,05:46,1528.25,1528.50,1528.00,1528.50,26,60,86.00
06/21/2007,05:47,1528.50,1528.50,1528.25,1528.25,3,28,31.00
06/21/2007,05:48,1528.50,1528.50,1528.50,1528.50,25,0,25.00
06/21/2007,05:49,1528.50,1528.75,1528.50,1528.75,51,0,51.00
06/21/2007,05:50,1528.50,1528.50,1528.50,1528.50,0,139,139.00
06/21/2007,05:51,1528.50,1528.50,1528.50,1528.50,0,60,60.00
06/21/2007,05:52,1528.75,1528.75,1528.50,1528.50,5,80,85.00
06/21/2007,05:53,1528.75,1528.75,1528.75,1528.75,17,0,17.00
06/21/2007,05:54,1528.50,1528.75,1528.25,1528.50,3,52,55.00
06/21/2007,05:55,1528.50,1528.50,1528.50,1528.50,0,65,65.00
06/21/2007,05:56,1528.50,1528.50,1528.50,1528.50,0,5,5.00
06/21/2007,05:57,1528.25,1528.50,1528.25,1528.25,1,156,157.00
06/21/2007,05:58,1528.50,1528.50,1528.00,1528.25,17,55,72.00
06/21/2007,05:59,1528.00,1528.00,1527.75,1528.00,8,513,521.00
06/21/2007,06:00,1528.00,1528.00,1527.75,1527.75,204,102,306.00
06/21/2007,06:01,1527.75,1527.75,1527.25,1527.50,74,1011,1085.00
06/21/2007,06:02,1527.50,1528.00,1527.50,1527.50,194,309,503.00
06/21/2007,06:03,1527.50,1527.50,1527.25,1527.25,0,98,98.00
06/21/2007,06:04,1527.50,1527.50,1527.00,1527.00,29,560,589.00
06/21/2007,06:05,1527.25,1527.25,1527.00,1527.00,15,272,287.00
06/21/2007,06:06,1527.00,1527.25,1527.00,1527.25,117,105,222.00
06/21/2007,06:07,1527.25,1527.50,1527.00,1527.25,52,12,64.00
06/21/2007,06:08,1527.25,1527.50,1527.00,1527.50,245,322,567.00
06/21/2007,06:09,1527.25,1527.75,1527.25,1527.75,316,10,326.00
06/21/2007,06:10,1527.75,1528.25,1527.75,1528.25,786,470,1256.00
06/21/2007,06:11,1528.00,1528.00,1527.75,1528.00,717,495,1212.00
06/21/2007,06:12,1528.00,1528.25,1527.75,1528.00,157,192,349.00
06/21/2007,06:13,1528.00,1528.00,1527.50,1527.50,0,417,417.00
06/21/2007,06:14,1527.50,1528.00,1527.50,1528.00,288,50,338.00
06/21/2007,06:15,1528.00,1528.00,1527.25,1527.25,37,648,685.00
06/21/2007,06:16,1527.50,1527.50,1527.25,1527.25,530,497,1027.00
06/21/2007,06:17,1527.25,1527.25,1527.00,1527.25,22,126,148.00
06/21/2007,06:18,1527.00,1527.25,1527.00,1527.25,251,116,367.00
06/21/2007,06:19,1527.25,1527.50,1527.00,1527.25,82,107,189.00
06/21/2007,06:20,1527.25,1527.25,1526.50,1526.50,0,1014,1014.00
06/21/2007,06:21,1526.75,1527.00,1526.50,1526.50,122,361,483.00
06/21/2007,06:22,1526.50,1526.75,1526.50,1526.75,415,231,646.00
06/21/2007,06:23,1527.00,1527.25,1526.25,1526.25,255,1056,1311.00
06/21/2007,06:24,1526.50,1526.50,1526.00,1526.25,244,1194,1438.00
06/21/2007,06:25,1526.25,1526.75,1526.25,1526.50,872,48,920.00
06/21/2007,06:26,1526.50,1527.00,1526.25,1526.50,506,115,621.00
06/21/2007,06:27,1526.50,1526.75,1526.25,1526.25,31,656,687.00
06/21/2007,06:28,1526.25,1526.25,1525.75,1526.00,123,762,885.00
06/21/2007,06:29,1526.00,1526.00,1525.00,1525.00,343,1809,2152.00
06/21/2007,06:30,1525.25,1525.25,1524.50,1525.00,655,788,1443.00
06/21/2007,06:31,1525.25,1525.75,1525.00,1525.75,614,110,724.00
06/21/2007,06:32,1525.75,1526.25,1525.50,1526.00,399,209,608.00
06/21/2007,06:33,1526.25,1526.25,1525.00,1525.25,101,1275,1376.00
06/21/2007,06:34,1525.00,1525.50,1525.00,1525.50,629,239,868.00
06/21/2007,06:35,1525.50,1525.50,1525.00,1525.25,150,313,463.00
06/21/2007,06:36,1525.25,1525.25,1524.75,1525.00,198,593,791.00
06/21/2007,06:37,1524.75,1524.75,1524.25,1524.50,393,695,1088.00
06/21/2007,06:38,1524.25,1525.00,1524.25,1524.75,604,300,904.00
06/21/2007,06:39,1524.75,1525.50,1524.75,1525.50,1249,351,1600.00
06/21/2007,06:40,1525.50,1525.50,1525.25,1525.25,228,107,335.00
06/21/2007,06:41,1525.25,1525.50,1524.50,1524.50,140,776,916.00
06/21/2007,06:42,1524.75,1524.75,1524.00,1524.50,922,1007,1929.00
06/21/2007,06:43,1524.25,1524.50,1523.75,1524.25,529,1019,1548.00
06/21/2007,06:44,1524.50,1524.75,1524.25,1524.50,560,174,734.00
06/21/2007,06:45,1524.50,1524.50,1524.00,1524.25,623,238,861.00
06/21/2007,06:46,1524.25,1524.25,1523.75,1524.00,150,454,604.00
06/21/2007,06:47,1524.25,1524.25,1522.75,1523.00,960,1925,2885.00
06/21/2007,06:48,1523.00,1523.50,1522.75,1523.25,821,742,1563.00
06/21/2007,06:49,1523.25,1523.25,1522.50,1522.75,459,888,1347.00
06/21/2007,06:50,1523.00,1523.25,1521.75,1523.00,1490,2732,4222.00
06/21/2007,06:51,1523.00,1524.00,1522.75,1523.50,1770,567,2337.00
06/21/2007,06:52,1523.75,1524.00,1523.50,1523.75,321,272,593.00
06/21/2007,06:53,1524.00,1524.25,1523.75,1524.25,775,735,1510.00
06/21/2007,06:54,1524.00,1524.00,1523.75,1524.00,4,536,540.00
06/21/2007,06:55,1524.00,1524.25,1523.75,1524.25,711,676,1387.00
06/21/2007,06:56,1524.00,1525.00,1524.00,1524.75,902,224,1126.00
06/21/2007,06:57,1525.00,1525.00,1524.50,1524.75,324,360,684.00
06/21/2007,06:58,1524.75,1525.00,1524.50,1524.75,324,153,477.00
06/21/2007,06:59,1524.75,1525.00,1524.50,1524.50,24,218,242.00
06/21/2007,07:00,1524.75,1524.75,1524.25,1524.25,229,192,421.00
06/21/2007,07:01,1524.50,1525.00,1524.50,1525.00,530,29,559.00
06/21/2007,07:02,1525.00,1525.25,1524.75,1525.00,1238,648,1886.00
06/21/2007,07:03,1525.00,1525.25,1524.75,1525.00,326,110,436.00
06/21/2007,07:04,1525.00,1525.25,1524.00,1524.00,410,1818,2228.00
06/21/2007,07:05,1524.25,1524.50,1523.25,1523.50,382,1020,1402.00
06/21/2007,07:06,1523.50,1523.75,1522.75,1523.75,1666,1093,2759.00
06/21/2007,07:07,1523.75,1524.25,1523.50,1524.25,785,31,816.00
06/21/2007,07:08,1524.25,1524.50,1523.25,1523.50,245,907,1152.00
06/21/2007,07:09,1523.25,1523.75,1523.00,1523.75,710,1142,1852.00
06/21/2007,07:10,1523.50,1524.00,1523.00,1523.25,383,712,1095.00
06/21/2007,07:11,1523.25,1524.00,1523.25,1523.75,478,155,633.00
06/21/2007,07:12,1523.50,1524.25,1523.50,1524.25,527,19,546.00
06/21/2007,07:13,1524.00,1525.00,1524.00,1525.00,1176,38,1214.00
06/21/2007,07:14,1524.75,1525.00,1524.50,1524.75,264,257,521.00
06/21/2007,07:15,1524.75,1526.00,1524.75,1525.75,1185,310,1495.00
06/21/2007,07:16,1525.75,1526.25,1525.50,1525.50,438,1135,1573.00
06/21/2007,07:17,1525.50,1525.50,1525.00,1525.50,496,487,983.00
06/21/2007,07:18,1525.25,1525.50,1525.00,1525.25,16,242,258.00
06/21/2007,07:19,1525.00,1525.25,1525.00,1525.25,140,275,415.00
06/21/2007,07:20,1525.50,1525.50,1525.00,1525.25,18,178,196.00
06/21/2007,07:21,1525.25,1525.50,1525.00,1525.25,203,116,319.00
06/21/2007,07:22,1525.50,1525.50,1524.50,1524.50,13,523,536.00
06/21/2007,07:23,1524.50,1524.50,1524.25,1524.25,11,217,228.00
06/21/2007,07:24,1524.25,1524.50,1524.25,1524.50,334,225,559.00
06/21/2007,07:25,1524.50,1524.75,1524.00,1524.00,326,701,1027.00
06/21/2007,07:26,1524.25,1524.75,1524.00,1524.50,322,76,398.00
06/21/2007,07:27,1524.50,1525.00,1524.50,1525.00,434,37,471.00
06/21/2007,07:28,1525.00,1525.00,1524.50,1524.50,106,321,427.00
06/21/2007,07:29,1524.50,1524.75,1524.25,1524.50,90,203,293.00
06/21/2007,07:30,1524.50,1524.75,1524.00,1524.25,321,632,953.00
06/21/2007,07:31,1524.25,1525.50,1524.00,1525.25,1249,506,1755.00
06/21/2007,07:32,1525.50,1526.50,1525.00,1525.00,1430,1523,2953.00
06/21/2007,07:33,1525.00,1525.25,1524.50,1525.00,549,525,1074.00
06/21/2007,07:34,1525.25,1526.00,1525.00,1526.00,676,366,1042.00
06/21/2007,07:35,1526.00,1526.25,1525.75,1526.00,453,441,894.00
06/21/2007,07:36,1526.00,1526.50,1525.75,1526.50,689,280,969.00
06/21/2007,07:37,1526.75,1526.75,1525.75,1526.00,896,562,1458.00
06/21/2007,07:38,1526.25,1527.00,1526.25,1526.75,1127,260,1387.00
06/21/2007,07:39,1526.75,1526.75,1526.50,1526.75,175,713,888.00
06/21/2007,07:40,1526.50,1526.75,1526.00,1526.25,279,565,844.00
06/21/2007,07:41,1526.00,1526.50,1525.25,1526.25,1123,946,2069.00
06/21/2007,07:42,1526.25,1526.50,1525.50,1525.75,453,502,955.00
06/21/2007,07:43,1525.75,1525.75,1525.25,1525.50,186,393,579.00
06/21/2007,07:44,1525.75,1526.00,1525.25,1525.25,436,1046,1482.00
06/21/2007,07:45,1525.50,1525.50,1525.00,1525.00,431,255,686.00
06/21/2007,07:46,1525.25,1525.50,1525.00,1525.25,630,188,818.00
06/21/2007,07:47,1525.00,1525.25,1524.75,1525.25,318,357,675.00
06/21/2007,07:48,1525.00,1525.25,1525.00,1525.25,65,143,208.00
06/21/2007,07:49,1525.25,1525.75,1525.00,1525.00,554,138,692.00
06/21/2007,07:50,1525.00,1525.50,1525.00,1525.25,251,26,277.00
06/21/2007,07:51,1525.50,1525.50,1525.25,1525.50,71,287,358.00
06/21/2007,07:52,1525.50,1525.75,1525.25,1525.75,159,25,184.00
06/21/2007,07:53,1525.50,1525.75,1525.50,1525.50,15,222,237.00
06/21/2007,07:54,1525.50,1526.00,1525.50,1526.00,356,1,357.00
06/21/2007,07:55,1525.75,1526.75,1525.75,1526.50,1197,157,1354.00
06/21/2007,07:56,1526.50,1527.00,1526.25,1526.25,615,1176,1791.00
06/21/2007,07:57,1526.25,1526.25,1525.75,1526.00,397,295,692.00
06/21/2007,07:58,1526.00,1526.75,1526.00,1526.75,517,4,521.00
06/21/2007,07:59,1527.00,1527.50,1527.00,1527.50,1744,1362,3106.00
06/21/2007,08:00,1527.25,1528.00,1527.25,1527.75,951,757,1708.00
06/21/2007,08:01,1527.75,1527.75,1527.50,1527.50,88,146,234.00
06/21/2007,08:02,1527.50,1527.50,1527.25,1527.25,38,305,343.00
06/21/2007,08:03,1527.50,1527.75,1527.25,1527.25,722,687,1409.00
06/21/2007,08:04,1527.25,1527.50,1527.00,1527.50,361,669,1030.00
06/21/2007,08:05,1527.50,1527.50,1526.50,1526.75,455,947,1402.00
06/21/2007,08:06,1526.75,1527.00,1526.50,1526.75,258,1679,1937.00
06/21/2007,08:07,1526.75,1527.00,1526.50,1527.00,365,785,1150.00
06/21/2007,08:08,1527.00,1527.50,1526.75,1527.25,733,16,749.00
06/21/2007,08:09,1527.50,1528.00,1527.50,1527.75,995,268,1263.00
06/21/2007,08:10,1527.50,1527.50,1527.25,1527.25,5,440,445.00
06/21/2007,08:11,1527.25,1527.50,1527.00,1527.25,430,228,658.00
06/21/2007,08:12,1527.50,1527.50,1527.00,1527.50,456,400,856.00
06/21/2007,08:13,1527.25,1527.25,1527.00,1527.00,0,503,503.00
06/21/2007,08:14,1527.25,1527.50,1526.50,1527.00,372,450,822.00
06/21/2007,08:15,1526.75,1526.75,1526.25,1526.50,126,840,966.00
06/21/2007,08:16,1526.25,1526.50,1526.00,1526.25,163,309,472.00
06/21/2007,08:17,1526.25,1526.50,1526.00,1526.50,248,43,291.00
06/21/2007,08:18,1526.50,1526.50,1526.00,1526.00,172,480,652.00
06/21/2007,08:19,1526.00,1526.00,1525.50,1525.75,210,395,605.00
06/21/2007,08:20,1525.75,1525.75,1525.00,1525.00,162,1245,1407.00
06/21/2007,08:21,1525.25,1525.50,1525.00,1525.50,582,566,1148.00
06/21/2007,08:22,1525.50,1526.25,1525.25,1525.50,686,470,1156.00
06/21/2007,08:23,1525.50,1525.75,1525.25,1525.50,363,64,427.00
06/21/2007,08:24,1525.50,1525.75,1525.25,1525.25,90,346,436.00
06/21/2007,08:25,1525.25,1525.75,1525.25,1525.50,134,128,262.00
06/21/2007,08:26,1525.50,1526.00,1525.50,1526.00,251,618,869.00
06/21/2007,08:27,1526.00,1526.25,1525.75,1526.25,794,232,1026.00
06/21/2007,08:28,1526.25,1526.75,1526.25,1526.75,453,295,748.00
06/21/2007,08:29,1526.75,1526.75,1526.00,1526.00,314,675,989.00
06/21/2007,08:30,1526.00,1526.50,1525.75,1526.50,555,151,706.00
06/21/2007,08:31,1526.25,1526.75,1525.50,1526.50,5791,3504,9295.00
06/21/2007,08:32,1526.50,1527.25,1526.25,1526.50,2912,3090,6002.00
06/21/2007,08:33,1526.50,1527.00,1526.25,1526.75,1212,1129,2341.00
06/21/2007,08:34,1526.75,1527.50,1526.50,1527.50,2353,1365,3718.00
06/21/2007,08:35,1527.25,1528.25,1527.25,1528.00,4191,4966,9157.00
06/21/2007,08:36,1528.00,1528.50,1527.50,1528.25,3323,2014,5337.00
06/21/2007,08:37,1528.25,1528.50,1527.50,1527.50,1176,4470,5646.00
06/21/2007,08:38,1527.50,1527.50,1526.25,1526.50,1346,5447,6793.00
06/21/2007,08:39,1526.50,1526.75,1524.50,1524.50,2892,7185,10077.00
06/21/2007,08:40,1524.50,1525.25,1524.00,1525.00,3988,2661,6649.00
06/21/2007,08:41,1525.00,1525.50,1524.75,1525.00,2290,3289,5579.00
06/21/2007,08:42,1525.00,1525.25,1523.50,1524.00,3722,5461,9183.00
06/21/2007,08:43,1524.00,1525.00,1523.75,1524.50,4071,3614,7685.00
06/21/2007,08:44,1524.50,1524.75,1523.25,1523.25,2389,4467,6856.00
06/21/2007,08:45,1523.50,1524.00,1523.25,1523.50,3194,5195,8389.00
06/21/2007,08:46,1523.50,1523.75,1522.50,1523.00,3683,5514,9197.00
06/21/2007,08:47,1523.00,1523.75,1522.75,1523.75,4898,2734,7632.00
06/21/2007,08:48,1523.75,1523.75,1523.00,1523.50,1953,1283,3236.00
06/21/2007,08:49,1523.50,1523.75,1523.50,1523.75,122,24,146.00
06/21/2007,08:51,1523.25,1523.75,1523.00,1523.50,1678,1566,3244.00
06/21/2007,08:52,1523.50,1524.50,1523.00,1524.00,4322,2815,7137.00
06/21/2007,08:53,1524.00,1524.75,1524.00,1524.50,2762,2875,5637.00
06/21/2007,08:54,1524.25,1524.50,1523.50,1523.75,1673,1690,3363.00
06/21/2007,08:55,1524.00,1524.25,1523.50,1523.75,658,620,1278.00
06/21/2007,08:56,1523.75,1524.00,1523.25,1523.50,1787,3687,5474.00
06/21/2007,08:57,1523.50,1523.75,1522.25,1522.25,1463,3940,5403.00
06/21/2007,08:58,1522.25,1522.50,1521.50,1522.00,4601,7117,11718.00
06/21/2007,08:59,1522.25,1522.25,1519.50,1520.25,5890,13722,19612.00
06/21/2007,09:00,1520.25,1520.50,1519.00,1519.50,2808,6387,9195.00
06/21/2007,09:01,1519.25,1521.00,1519.00,1521.00,5479,2382,7861.00
06/21/2007,09:02,1521.00,1521.50,1520.00,1520.25,4186,3455,7641.00
06/21/2007,09:03,1520.25,1520.50,1518.75,1519.00,2698,5518,8216.00
06/21/2007,09:04,1519.00,1520.00,1518.00,1518.50,4686,7335,12021.00
06/21/2007,09:05,1518.75,1519.75,1518.50,1519.75,4048,1828,5876.00
06/21/2007,09:06,1519.75,1521.00,1519.50,1520.75,6169,3273,9442.00
06/21/2007,09:07,1520.75,1521.50,1519.75,1520.00,3977,4715,8692.00
06/21/2007,09:08,1520.00,1520.75,1519.75,1520.25,2480,3464,5944.00
06/21/2007,09:09,1520.50,1521.00,1520.00,1520.25,1829,1553,3382.00
06/21/2007,09:10,1520.25,1521.50,1520.00,1521.50,3174,836,4010.00
06/21/2007,09:11,1521.50,1522.00,1521.25,1522.00,6008,5017,11025.00
06/21/2007,09:12,1521.75,1522.50,1521.50,1522.50,4873,1667,6540.00
06/21/2007,09:13,1522.50,1522.75,1521.50,1522.00,3927,3779,7706.00
06/21/2007,09:14,1522.25,1522.25,1521.25,1522.00,1364,3124,4488.00
06/21/2007,09:15,1521.75,1522.25,1521.25,1521.75,2484,3092,5576.00
06/21/2007,09:16,1521.75,1522.50,1521.75,1522.25,2311,1840,4151.00
06/21/2007,09:17,1522.25,1525.75,1522.00,1525.50,15506,6331,21837.00
06/21/2007,09:18,1525.25,1526.50,1525.25,1525.50,7786,6867,14653.00
06/21/2007,09:19,1525.50,1526.25,1525.25,1525.50,3185,4674,7859.00
06/21/2007,09:20,1525.50,1527.75,1525.50,1527.50,9775,6587,16362.00
06/21/2007,09:21,1527.50,1528.75,1527.25,1528.00,7862,6306,14168.00
06/21/2007,09:22,1527.75,1528.25,1526.25,1526.50,4963,10602,15565.00
06/21/2007,09:23,1526.50,1527.75,1526.00,1527.50,5546,2561,8107.00
06/21/2007,09:24,1527.75,1529.25,1527.50,1529.00,9963,4736,14699.00
06/21/2007,09:25,1529.00,1529.25,1527.50,1527.75,4947,7038,11985.00
06/21/2007,09:26,1528.00,1529.50,1527.50,1529.25,7021,3570,10591.00
06/21/2007,09:27,1529.50,1530.25,1529.00,1529.00,6769,5744,12513.00
06/21/2007,09:28,1529.00,1529.25,1528.50,1528.75,3556,2821,6377.00
06/21/2007,09:29,1528.75,1529.50,1528.00,1528.00,2262,3691,5953.00
06/21/2007,09:30,1528.00,1528.75,1527.75,1527.75,2227,3203,5430.00
06/21/2007,09:31,1527.75,1528.75,1527.50,1528.50,2918,1402,4320.00
06/21/2007,09:32,1528.50,1528.75,1527.25,1528.00,1448,4336,5784.00
06/21/2007,09:33,1528.00,1528.50,1526.75,1527.25,1963,3431,5394.00
06/21/2007,09:34,1527.00,1527.50,1525.75,1525.75,2049,5773,7822.00
06/21/2007,09:35,1525.75,1526.25,1525.00,1525.50,4485,7803,12288.00
06/21/2007,09:36,1525.50,1526.50,1525.00,1525.75,2594,3014,5608.00
06/21/2007,09:37,1525.75,1526.00,1525.00,1525.75,2468,2443,4911.00
06/21/2007,09:38,1525.75,1526.50,1525.00,1526.50,4656,3296,7952.00
06/21/2007,09:39,1526.50,1526.75,1526.25,1526.25,1789,1823,3612.00
06/21/2007,09:40,1526.25,1527.50,1526.00,1527.00,3072,1524,4596.00
06/21/2007,09:41,1527.25,1530.00,1526.75,1530.00,10420,3641,14061.00
06/21/2007,09:42,1530.00,1530.50,1529.00,1529.25,3458,3512,6970.00
06/21/2007,09:43,1529.25,1529.25,1527.75,1528.50,2732,4641,7373.00
06/21/2007,09:44,1528.75,1528.75,1527.25,1528.00,1751,2795,4546.00
06/21/2007,09:45,1528.00,1528.25,1527.75,1527.75,857,1469,2326.00
06/21/2007,09:46,1527.50,1527.75,1527.00,1527.25,2119,1845,3964.00
06/21/2007,09:47,1527.00,1528.00,1526.75,1527.75,2395,2241,4636.00
06/21/2007,09:48,1527.50,1529.75,1527.50,1529.50,3875,1656,5531.00
06/21/2007,09:49,1529.50,1529.75,1528.00,1528.25,1554,2170,3724.00
06/21/2007,09:50,1528.50,1529.25,1527.75,1529.25,2090,1697,3787.00
06/21/2007,09:51,1529.25,1530.00,1529.00,1529.25,1655,2324,3979.00
06/21/2007,09:52,1529.25,1530.75,1528.75,1529.00,5934,3077,9011.00
06/21/2007,09:53,1529.00,1531.75,1529.00,1531.25,10492,5039,15531.00
06/21/2007,09:54,1531.50,1532.00,1530.75,1531.00,4910,4752,9662.00
06/21/2007,09:55,1531.25,1531.25,1530.25,1531.00,4070,6719,10789.00
06/21/2007,09:56,1531.00,1532.75,1531.00,1532.50,11744,4099,15843.00
06/21/2007,09:57,1532.50,1533.00,1531.50,1531.50,4114,5503,9617.00
06/21/2007,09:58,1531.50,1531.75,1531.00,1531.25,1822,5060,6882.00
06/21/2007,09:59,1531.00,1531.75,1531.00,1531.25,2208,3197,5405.00
06/21/2007,10:00,1531.25,1531.75,1531.25,1531.25,1987,1270,3257.00
06/21/2007,10:01,1531.50,1532.50,1531.25,1532.25,3490,1038,4528.00
06/21/2007,10:02,1532.00,1532.75,1531.50,1531.50,3395,4400,7795.00
06/21/2007,10:03,1531.50,1532.25,1531.50,1532.25,2140,1454,3594.00
06/21/2007,10:04,1532.25,1532.75,1531.50,1531.50,2040,3653,5693.00
06/21/2007,10:05,1531.75,1532.00,1531.25,1531.75,1454,2724,4178.00
06/21/2007,10:06,1531.50,1532.25,1531.25,1531.50,956,2986,3942.00
06/21/2007,10:07,1531.75,1532.00,1531.25,1531.75,1598,1699,3297.00
06/21/2007,10:08,1531.75,1531.75,1531.25,1531.50,327,1616,1943.00
06/21/2007,10:09,1531.50,1531.50,1529.50,1530.00,2675,9502,12177.00
06/21/2007,10:10,1529.75,1530.25,1529.25,1529.75,1383,4831,6214.00
06/21/2007,10:11,1529.75,1529.75,1528.50,1528.75,2511,5365,7876.00
06/21/2007,10:12,1529.00,1530.00,1528.75,1529.75,3874,1104,4978.00
06/21/2007,10:13,1529.75,1530.50,1529.75,1529.75,1371,1640,3011.00
06/21/2007,10:14,1529.75,1530.00,1529.25,1529.50,1101,1854,2955.00
06/21/2007,10:15,1529.50,1529.50,1528.50,1529.25,2317,2608,4925.00
06/21/2007,10:16,1529.00,1529.25,1528.50,1528.75,1462,1407,2869.00
06/21/2007,10:17,1528.75,1529.25,1528.50,1529.25,1131,494,1625.00
06/21/2007,10:18,1529.25,1530.00,1529.25,1530.00,1815,802,2617.00
06/21/2007,10:19,1530.00,1530.25,1529.50,1529.75,987,985,1972.00
06/21/2007,10:20,1530.00,1531.25,1529.75,1531.25,3356,1569,4925.00
06/21/2007,10:21,1531.25,1531.50,1530.50,1530.75,1198,1488,2686.00
06/21/2007,10:22,1531.00,1531.00,1530.25,1530.75,1213,2775,3988.00
06/21/2007,10:23,1530.75,1531.00,1530.25,1530.75,1644,1648,3292.00
06/21/2007,10:24,1530.75,1531.00,1530.25,1530.25,1183,1354,2537.00
06/21/2007,10:25,1530.25,1530.25,1529.25,1529.25,959,2357,3316.00
06/21/2007,10:26,1529.25,1530.25,1529.25,1529.75,1326,1028,2354.00
06/21/2007,10:27,1529.75,1530.00,1528.50,1528.75,1286,2796,4082.00
06/21/2007,10:28,1528.75,1529.50,1528.50,1528.75,1270,2038,3308.00
06/21/2007,10:29,1529.00,1529.25,1528.50,1529.00,3067,2115,5182.00
06/21/2007,10:30,1529.00,1529.50,1528.75,1529.25,1025,776,1801.00
06/21/2007,10:31,1529.50,1529.50,1528.00,1528.25,1089,2720,3809.00
06/21/2007,10:32,1528.50,1528.75,1528.25,1528.75,1242,652,1894.00
06/21/2007,10:33,1528.75,1529.25,1528.25,1528.50,2325,3186,5511.00
06/21/2007,10:34,1528.25,1528.75,1528.00,1528.25,325,1661,1986.00
06/21/2007,10:35,1528.25,1529.00,1528.25,1528.75,803,647,1450.00
06/21/2007,10:36,1528.50,1528.75,1528.25,1528.25,364,710,1074.00
06/21/2007,10:37,1528.50,1528.75,1528.00,1528.00,222,1147,1369.00
06/21/2007,10:38,1528.00,1528.00,1526.00,1526.50,3745,13945,17690.00
06/21/2007,10:39,1526.75,1527.00,1526.25,1526.50,2698,3912,6610.00
06/21/2007,10:40,1526.75,1527.00,1526.25,1526.50,1680,2673,4353.00
06/21/2007,10:41,1526.50,1526.50,1525.50,1526.00,2640,5345,7985.00
06/21/2007,10:42,1526.25,1526.75,1525.75,1526.50,2597,1257,3854.00
06/21/2007,10:43,1526.50,1527.00,1526.25,1526.75,1886,1651,3537.00
06/21/2007,10:44,1526.75,1526.75,1525.75,1526.25,1547,2342,3889.00
06/21/2007,10:45,1526.25,1526.50,1525.75,1526.00,833,1718,2551.00
06/21/2007,10:46,1526.25,1527.25,1526.00,1527.25,2448,655,3103.00
06/21/2007,10:47,1527.25,1527.25,1526.50,1526.75,1142,1452,2594.00
06/21/2007,10:48,1526.75,1526.75,1526.00,1526.50,575,2081,2656.00
06/21/2007,10:49,1526.50,1527.00,1526.25,1527.00,1504,227,1731.00
06/21/2007,10:50,1526.75,1527.00,1526.25,1526.50,993,817,1810.00
06/21/2007,10:51,1526.50,1526.50,1526.00,1526.25,501,285,786.00
06/21/2007,10:52,1526.25,1526.50,1526.00,1526.25,270,405,675.00
06/21/2007,10:53,1526.25,1526.50,1526.25,1526.25,26,205,231.00
06/21/2007,10:54,1526.25,1526.25,1524.25,1524.75,2930,6064,8994.00
06/21/2007,10:55,1525.00,1525.00,1524.25,1524.50,1556,2320,3876.00
06/21/2007,10:56,1524.50,1525.25,1524.50,1525.25,1499,321,1820.00
06/21/2007,10:57,1525.50,1525.50,1524.75,1525.00,1023,1305,2328.00
06/21/2007,10:58,1525.00,1525.50,1524.75,1525.50,508,479,987.00
06/21/2007,10:59,1525.50,1526.25,1525.25,1526.00,2578,175,2753.00
06/21/2007,11:00,1526.00,1526.25,1525.75,1526.00,618,281,899.00
06/21/2007,11:01,1526.00,1528.25,1525.75,1528.00,7583,4563,12146.00
06/21/2007,11:02,1527.75,1528.00,1527.25,1527.50,2386,1778,4164.00
06/21/2007,11:03,1527.50,1527.75,1526.25,1527.75,2509,2206,4715.00
06/21/2007,11:04,1527.75,1529.50,1527.50,1528.75,8145,3409,11554.00
06/21/2007,11:05,1529.00,1529.25,1528.00,1528.25,1341,2875,4216.00
06/21/2007,11:06,1528.25,1529.00,1528.25,1528.50,1360,484,1844.00
06/21/2007,11:07,1528.75,1528.75,1527.50,1527.50,971,2110,3081.00
06/21/2007,11:08,1527.75,1528.25,1527.50,1528.25,774,354,1128.00
06/21/2007,11:09,1528.25,1528.75,1527.75,1528.00,461,686,1147.00
06/21/2007,11:10,1528.00,1528.00,1526.50,1527.50,2430,2778,5208.00
06/21/2007,11:11,1527.50,1527.50,1526.25,1526.75,949,2968,3917.00
06/21/2007,11:12,1526.75,1528.25,1526.75,1528.25,1516,549,2065.00
06/21/2007,11:13,1528.25,1528.25,1527.25,1527.75,1330,2174,3504.00
06/21/2007,11:14,1527.75,1527.75,1527.25,1527.50,465,235,700.00
06/21/2007,11:15,1527.50,1527.75,1526.25,1526.50,531,2399,2930.00
06/21/2007,11:16,1526.50,1526.50,1525.25,1525.50,1990,3073,5063.00
06/21/2007,11:17,1525.50,1525.75,1524.75,1525.50,1021,2022,3043.00
06/21/2007,11:18,1525.50,1526.25,1525.25,1526.00,1078,277,1355.00
06/21/2007,11:19,1526.00,1526.25,1525.75,1526.00,437,391,828.00
06/21/2007,11:20,1526.00,1526.00,1524.50,1524.75,1168,1401,2569.00
06/21/2007,11:21,1524.75,1524.75,1523.50,1524.25,2510,5014,7524.00
06/21/2007,11:22,1524.25,1525.00,1523.50,1524.75,3555,1976,5531.00
06/21/2007,11:23,1524.75,1525.50,1524.75,1524.75,1305,2006,3311.00
06/21/2007,11:24,1525.00,1525.00,1524.25,1524.25,658,1143,1801.00
06/21/2007,11:25,1524.25,1525.25,1523.50,1525.25,1735,2163,3898.00
06/21/2007,11:26,1525.00,1525.75,1524.75,1525.50,917,1932,2849.00
06/21/2007,11:27,1525.50,1525.75,1525.25,1525.25,556,128,684.00
06/21/2007,11:28,1525.25,1525.50,1524.50,1524.75,612,1015,1627.00
06/21/2007,11:29,1524.75,1525.00,1524.50,1524.75,255,155,410.00
06/21/2007,11:30,1525.00,1525.75,1525.00,1525.50,1417,15,1432.00
06/21/2007,11:31,1525.50,1525.75,1524.00,1525.00,1192,3104,4296.00
06/21/2007,11:32,1525.00,1525.75,1524.50,1525.00,1053,1555,2608.00
06/21/2007,11:33,1524.75,1525.00,1524.50,1524.50,37,291,328.00
06/21/2007,11:34,1524.50,1524.50,1523.25,1524.25,1212,1623,2835.00
06/21/2007,11:35,1524.25,1525.00,1524.00,1525.00,1745,618,2363.00
06/21/2007,11:36,1525.00,1525.00,1524.25,1524.75,620,1876,2496.00
06/21/2007,11:37,1524.50,1525.25,1524.50,1525.00,523,372,895.00
06/21/2007,11:38,1525.00,1525.00,1524.25,1524.75,305,1166,1471.00
06/21/2007,11:39,1524.75,1525.25,1524.50,1525.00,436,269,705.00
06/21/2007,11:40,1525.00,1526.75,1524.75,1526.75,3967,328,4295.00
06/21/2007,11:41,1526.75,1526.75,1525.25,1525.50,1540,2134,3674.00
06/21/2007,11:42,1525.50,1526.00,1525.00,1525.25,627,919,1546.00
06/21/2007,11:43,1525.00,1525.75,1525.00,1525.75,1341,402,1743.00
06/21/2007,11:44,1525.75,1527.50,1525.25,1527.25,5044,1621,6665.00
06/21/2007,11:45,1527.50,1528.50,1527.00,1527.50,4493,2115,6608.00
06/21/2007,11:46,1527.75,1528.00,1527.50,1528.00,989,1039,2028.00
06/21/2007,11:47,1527.75,1528.75,1527.50,1528.25,1935,686,2621.00
06/21/2007,11:48,1528.25,1529.00,1528.25,1528.50,1345,1360,2705.00
06/21/2007,11:49,1528.50,1529.00,1528.25,1528.75,1341,513,1854.00
06/21/2007,11:50,1528.75,1528.75,1527.50,1528.00,324,1923,2247.00
06/21/2007,11:51,1527.75,1528.25,1527.75,1528.00,873,98,971.00
06/21/2007,11:52,1528.25,1528.25,1528.00,1528.00,10,373,383.00
06/21/2007,11:53,1528.00,1528.00,1527.50,1527.75,160,771,931.00
06/21/2007,11:54,1527.75,1528.25,1527.75,1528.25,267,68,335.00
06/21/2007,11:55,1528.00,1528.25,1526.25,1526.50,264,2571,2835.00
06/21/2007,11:56,1526.50,1527.50,1526.50,1526.75,1400,504,1904.00
06/21/2007,11:57,1526.75,1527.50,1526.75,1527.25,1038,44,1082.00
06/21/2007,11:58,1527.25,1527.50,1527.00,1527.00,594,369,963.00
06/21/2007,11:59,1527.25,1527.25,1526.25,1526.25,39,808,847.00
06/21/2007,12:00,1526.25,1527.00,1526.25,1527.00,848,479,1327.00
06/21/2007,12:01,1527.00,1527.50,1526.75,1527.25,435,338,773.00
06/21/2007,12:02,1527.25,1528.50,1527.25,1527.75,1310,1099,2409.00
06/21/2007,12:03,1528.00,1528.00,1527.25,1527.50,79,943,1022.00
06/21/2007,12:04,1527.50,1528.00,1527.25,1528.00,269,192,461.00
06/21/2007,12:05,1527.75,1528.00,1527.50,1527.75,61,93,154.00
06/21/2007,12:06,1527.50,1528.50,1527.50,1528.50,921,24,945.00
06/21/2007,12:07,1528.25,1530.50,1528.25,1530.00,8872,3221,12093.00
06/21/2007,12:08,1530.00,1530.75,1530.00,1530.75,2375,977,3352.00
06/21/2007,12:09,1530.75,1531.25,1530.50,1531.00,1885,435,2320.00
06/21/2007,12:10,1531.00,1531.50,1530.75,1531.00,2612,1574,4186.00
06/21/2007,12:11,1531.00,1531.75,1531.00,1531.00,2471,1875,4346.00
06/21/2007,12:12,1531.00,1531.00,1530.25,1530.50,689,2253,2942.00
06/21/2007,12:13,1530.75,1531.00,1530.25,1530.25,836,785,1621.00
06/21/2007,12:14,1530.25,1531.25,1530.00,1531.00,2596,368,2964.00
06/21/2007,12:15,1531.00,1531.00,1530.50,1530.75,638,308,946.00
06/21/2007,12:16,1530.50,1531.25,1530.50,1531.00,721,363,1084.00
06/21/2007,12:17,1531.00,1531.50,1530.75,1531.25,1406,213,1619.00
06/21/2007,12:18,1531.50,1532.75,1531.25,1532.50,5887,3451,9338.00
06/21/2007,12:19,1532.25,1533.25,1532.00,1532.25,5283,5400,10683.00
06/21/2007,12:20,1532.25,1532.75,1531.75,1532.25,2402,1292,3694.00
06/21/2007,12:21,1532.50,1532.75,1532.00,1532.25,1296,1339,2635.00
06/21/2007,12:22,1532.50,1532.75,1532.00,1532.25,581,1651,2232.00
06/21/2007,12:23,1532.00,1532.25,1531.50,1531.75,784,980,1764.00
06/21/2007,12:24,1531.75,1532.25,1531.25,1531.25,1038,2062,3100.00
06/21/2007,12:25,1531.25,1531.50,1530.75,1531.00,1309,1468,2777.00
06/21/2007,12:26,1531.25,1531.50,1531.00,1531.50,246,701,947.00
06/21/2007,12:27,1531.25,1532.00,1531.25,1531.25,1568,1344,2912.00
06/21/2007,12:28,1531.50,1532.50,1531.50,1532.50,1495,76,1571.00
06/21/2007,12:29,1532.25,1532.25,1531.75,1532.25,1499,1344,2843.00
06/21/2007,12:30,1532.25,1533.25,1532.00,1532.75,2344,231,2575.00
06/21/2007,12:31,1533.00,1534.50,1532.75,1533.75,9566,5926,15492.00
06/21/2007,12:32,1533.75,1534.75,1533.50,1534.75,5605,3678,9283.00
06/21/2007,12:33,1534.50,1534.75,1534.00,1534.00,1507,2848,4355.00
06/21/2007,12:34,1534.25,1534.50,1533.75,1534.00,1472,1340,2812.00
06/21/2007,12:35,1534.00,1534.75,1533.75,1534.50,2155,2230,4385.00
06/21/2007,12:36,1534.50,1535.50,1534.25,1535.25,8393,2011,10404.00
06/21/2007,12:37,1535.25,1535.50,1534.50,1534.75,1656,1824,3480.00
06/21/2007,12:38,1535.00,1535.25,1534.25,1534.25,928,1412,2340.00
06/21/2007,12:39,1534.50,1534.75,1534.00,1534.50,1641,1269,2910.00
06/21/2007,12:40,1534.25,1534.50,1534.25,1534.25,35,733,768.00
06/21/2007,12:41,1534.25,1535.50,1534.25,1534.75,2799,1837,4636.00
06/21/2007,12:42,1534.50,1534.75,1534.50,1534.50,702,536,1238.00
06/21/2007,12:43,1534.75,1535.50,1534.50,1535.25,2576,1477,4053.00
06/21/2007,12:44,1535.25,1535.75,1534.75,1535.25,4602,1552,6154.00
06/21/2007,12:45,1535.25,1536.25,1535.00,1536.25,6458,1105,7563.00
06/21/2007,12:46,1536.25,1536.50,1535.50,1535.75,4071,6186,10257.00
06/21/2007,12:47,1535.75,1536.00,1535.50,1536.00,952,1423,2375.00
06/21/2007,12:48,1536.00,1536.00,1535.00,1535.50,2870,2824,5694.00
06/21/2007,12:49,1535.50,1535.50,1535.25,1535.50,28,188,216.00
06/21/2007,12:50,1535.50,1535.75,1535.25,1535.75,468,581,1049.00
06/21/2007,12:51,1535.75,1535.75,1535.00,1535.50,740,948,1688.00
06/21/2007,12:52,1535.50,1535.50,1535.25,1535.25,246,583,829.00
06/21/2007,12:53,1535.25,1535.25,1534.25,1534.50,828,3527,4355.00
06/21/2007,12:54,1534.50,1535.50,1534.50,1535.25,3264,670,3934.00
06/21/2007,12:55,1535.00,1535.25,1534.75,1535.25,1202,673,1875.00
06/21/2007,12:56,1535.00,1535.75,1535.00,1535.50,2322,861,3183.00
06/21/2007,12:57,1535.50,1535.50,1535.00,1535.25,588,1948,2536.00
06/21/2007,12:58,1535.25,1535.75,1534.75,1535.75,1455,1178,2633.00
06/21/2007,12:59,1535.75,1536.50,1535.75,1536.25,5354,1522,6876.00
06/21/2007,13:00,1536.00,1536.50,1536.00,1536.25,3463,1543,5006.00
06/21/2007,13:01,1536.25,1537.00,1535.75,1536.00,4271,3504,7775.00
06/21/2007,13:02,1535.75,1536.50,1535.75,1535.75,1937,1332,3269.00
06/21/2007,13:03,1536.00,1536.50,1535.25,1535.25,1062,2278,3340.00
06/21/2007,13:04,1535.25,1535.25,1534.50,1534.50,2334,3330,5664.00
06/21/2007,13:05,1534.50,1535.25,1534.50,1534.75,3099,1864,4963.00
06/21/2007,13:06,1535.00,1535.00,1534.50,1534.75,697,942,1639.00
06/21/2007,13:07,1534.75,1535.00,1534.50,1535.00,322,207,529.00
06/21/2007,13:08,1535.00,1535.00,1534.25,1534.50,576,1366,1942.00
06/21/2007,13:09,1534.50,1535.50,1534.50,1535.25,2681,1549,4230.00
06/21/2007,13:10,1535.25,1535.25,1534.50,1534.50,434,1946,2380.00
06/21/2007,13:11,1534.50,1534.75,1534.25,1534.50,468,1245,1713.00
06/21/2007,13:12,1534.50,1534.50,1533.75,1534.25,742,3025,3767.00
06/21/2007,13:13,1534.00,1534.25,1533.50,1534.00,1856,1445,3301.00
06/21/2007,13:14,1534.00,1534.75,1534.00,1534.25,1630,1169,2799.00
06/21/2007,13:15,1534.25,1534.75,1534.25,1534.50,346,932,1278.00
06/21/2007,13:16,1534.50,1535.50,1534.25,1535.50,1915,451,2366.00
06/21/2007,13:17,1535.50,1535.50,1535.00,1535.25,674,328,1002.00
06/21/2007,13:18,1535.25,1535.50,1534.75,1534.75,417,677,1094.00
06/21/2007,13:19,1535.00,1535.25,1534.75,1535.25,2214,69,2283.00
06/21/2007,13:20,1535.25,1536.00,1535.00,1535.75,1134,342,1476.00
06/21/2007,13:21,1535.75,1536.00,1535.50,1535.75,383,1011,1394.00
06/21/2007,13:22,1535.75,1535.75,1534.75,1535.00,640,1521,2161.00
06/21/2007,13:23,1535.00,1535.25,1535.00,1535.00,178,374,552.00
06/21/2007,13:24,1535.25,1535.25,1534.75,1535.00,550,864,1414.00
06/21/2007,13:25,1535.00,1535.25,1534.75,1535.00,418,394,812.00
06/21/2007,13:26,1535.25,1535.25,1534.25,1534.50,579,2161,2740.00
06/21/2007,13:27,1534.50,1534.75,1534.00,1534.50,1527,1071,2598.00
06/21/2007,13:28,1534.75,1534.75,1534.00,1534.00,160,1217,1377.00
06/21/2007,13:29,1533.75,1534.25,1533.25,1533.50,1347,2560,3907.00
06/21/2007,13:30,1533.25,1533.75,1533.25,1533.50,1106,1193,2299.00
06/21/2007,13:31,1533.50,1533.75,1533.25,1533.75,1057,1280,2337.00
06/21/2007,13:32,1533.75,1533.75,1532.75,1532.75,797,3012,3809.00
06/21/2007,13:33,1532.75,1533.00,1532.25,1533.00,2101,2868,4969.00
06/21/2007,13:34,1532.75,1533.00,1531.50,1531.50,472,4271,4743.00
06/21/2007,13:35,1531.75,1532.00,1531.25,1531.75,1655,2757,4412.00
06/21/2007,13:36,1531.75,1532.75,1531.75,1532.50,2684,575,3259.00
06/21/2007,13:37,1532.75,1533.00,1532.00,1532.75,1056,751,1807.00
06/21/2007,13:38,1533.00,1533.25,1532.25,1532.50,757,973,1730.00
06/21/2007,13:39,1532.50,1532.75,1532.00,1532.00,149,1078,1227.00
06/21/2007,13:40,1532.00,1532.25,1530.75,1531.25,2097,3613,5710.00
06/21/2007,13:41,1531.25,1531.75,1531.00,1531.25,1306,845,2151.00
06/21/2007,13:42,1531.50,1532.75,1531.25,1531.75,2890,1947,4837.00
06/21/2007,13:43,1532.00,1532.50,1531.75,1532.00,779,1090,1869.00
06/21/2007,13:44,1532.25,1532.25,1531.50,1531.50,493,906,1399.00
06/21/2007,13:45,1531.75,1532.25,1531.50,1532.00,646,702,1348.00
06/21/2007,13:46,1532.25,1532.25,1530.75,1531.25,232,2204,2436.00
06/21/2007,13:47,1531.00,1531.50,1530.75,1531.00,1184,1195,2379.00
06/21/2007,13:48,1531.25,1531.50,1530.75,1530.75,606,1545,2151.00
06/21/2007,13:49,1531.00,1531.50,1530.50,1530.75,485,562,1047.00
06/21/2007,13:50,1530.75,1531.00,1529.50,1529.75,1829,5962,7791.00
06/21/2007,13:51,1530.00,1530.75,1529.75,1530.75,2659,2758,5417.00
06/21/2007,13:52,1530.75,1532.00,1530.75,1531.75,2131,1388,3519.00
06/21/2007,13:53,1532.00,1532.75,1532.00,1532.50,2101,1560,3661.00
06/21/2007,13:54,1532.25,1532.50,1531.75,1532.00,818,1363,2181.00
06/21/2007,13:55,1532.00,1532.00,1531.00,1531.25,914,1528,2442.00
06/21/2007,13:56,1531.25,1532.25,1531.25,1532.25,1458,730,2188.00
06/21/2007,13:57,1532.25,1533.25,1532.00,1533.00,1301,361,1662.00
06/21/2007,13:58,1533.00,1533.25,1532.50,1533.00,1107,1870,2977.00
06/21/2007,13:59,1532.75,1533.00,1532.50,1533.00,270,757,1027.00
06/21/2007,14:00,1533.00,1533.00,1532.00,1532.50,958,901,1859.00
06/21/2007,14:01,1532.50,1533.25,1532.25,1532.75,1428,1064,2492.00
06/21/2007,14:02,1532.75,1533.00,1532.50,1532.75,279,309,588.00
06/21/2007,14:03,1533.00,1534.25,1532.75,1534.00,3431,1183,4614.00
06/21/2007,14:04,1534.00,1534.25,1533.50,1533.75,1978,2218,4196.00
06/21/2007,14:05,1533.75,1534.00,1533.50,1533.75,815,400,1215.00
06/21/2007,14:06,1534.00,1534.00,1533.00,1533.00,104,1612,1716.00
06/21/2007,14:07,1533.00,1533.25,1532.25,1533.25,1157,1334,2491.00
06/21/2007,14:08,1533.00,1533.25,1532.50,1532.50,220,734,954.00
06/21/2007,14:09,1532.75,1533.50,1532.75,1533.25,1506,247,1753.00
06/21/2007,14:10,1533.25,1533.50,1533.00,1533.50,234,627,861.00
06/21/2007,14:11,1533.50,1533.50,1531.25,1531.50,1122,3326,4448.00
06/21/2007,14:12,1531.50,1532.50,1531.50,1532.25,1321,86,1407.00
06/21/2007,14:13,1532.25,1532.50,1531.75,1531.75,61,673,734.00
06/21/2007,14:14,1531.75,1532.50,1531.50,1531.75,445,837,1282.00
06/21/2007,14:15,1531.75,1532.50,1531.75,1532.25,617,626,1243.00
06/21/2007,14:16,1532.25,1533.50,1532.25,1533.50,2203,854,3057.00
06/21/2007,14:17,1533.50,1534.50,1533.25,1534.25,3430,1524,4954.00
06/21/2007,14:18,1534.25,1534.50,1533.25,1533.75,745,1977,2722.00
06/21/2007,14:19,1533.75,1534.00,1533.50,1534.00,163,128,291.00
06/21/2007,14:20,1533.75,1534.00,1532.75,1532.75,438,1298,1736.00
06/21/2007,14:21,1533.00,1533.25,1532.75,1533.00,1458,182,1640.00
06/21/2007,14:22,1533.00,1533.75,1533.00,1533.75,1142,624,1766.00
06/21/2007,14:23,1534.00,1534.00,1533.25,1533.50,313,814,1127.00
06/21/2007,14:24,1533.75,1533.75,1533.50,1533.50,357,413,770.00
06/21/2007,14:25,1533.50,1534.25,1533.25,1534.00,897,273,1170.00
06/21/2007,14:26,1534.00,1534.50,1533.75,1534.25,1540,1073,2613.00
06/21/2007,14:27,1534.25,1534.50,1533.50,1534.00,280,1629,1909.00
06/21/2007,14:28,1533.75,1534.25,1533.50,1534.00,668,336,1004.00
06/21/2007,14:29,1534.25,1534.25,1533.75,1534.00,244,285,529.00
06/21/2007,14:30,1534.00,1534.25,1533.75,1534.00,271,614,885.00
06/21/2007,14:31,1534.00,1535.25,1534.00,1534.50,5138,3049,8187.00
06/21/2007,14:32,1534.50,1535.00,1534.50,1534.75,1021,370,1391.00
06/21/2007,14:33,1534.75,1535.25,1534.50,1534.50,1396,619,2015.00
06/21/2007,14:34,1534.75,1534.75,1534.25,1534.50,859,943,1802.00
06/21/2007,14:35,1534.50,1534.75,1534.00,1534.25,539,974,1513.00
06/21/2007,14:36,1534.50,1535.00,1534.25,1534.75,2338,520,2858.00
06/21/2007,14:37,1534.75,1535.00,1534.25,1534.25,156,1150,1306.00
06/21/2007,14:38,1534.25,1535.50,1534.25,1535.00,3204,1273,4477.00
06/21/2007,14:39,1535.00,1535.50,1534.75,1535.25,2477,1116,3593.00
06/21/2007,14:40,1535.25,1535.75,1535.00,1535.25,1661,2548,4209.00
06/21/2007,14:41,1535.00,1535.50,1534.75,1535.25,2194,1766,3960.00
06/21/2007,14:42,1535.25,1535.75,1535.00,1535.50,1243,1293,2536.00
06/21/2007,14:43,1535.50,1536.25,1535.50,1535.75,4583,1899,6482.00
06/21/2007,14:44,1535.75,1536.00,1535.25,1535.50,2262,2301,4563.00
06/21/2007,14:45,1535.50,1535.75,1534.75,1534.75,572,3903,4475.00
06/21/2007,14:46,1535.00,1535.00,1534.50,1534.75,785,909,1694.00
06/21/2007,14:47,1535.00,1535.00,1534.25,1534.50,2713,4696,7409.00
06/21/2007,14:48,1534.75,1534.75,1534.50,1534.75,944,2500,3444.00
06/21/2007,14:49,1534.50,1534.75,1534.25,1534.25,668,1582,2250.00
06/21/2007,14:50,1534.25,1534.50,1534.00,1534.00,823,1788,2611.00
06/21/2007,14:51,1534.00,1534.50,1533.75,1534.00,2028,2841,4869.00
06/21/2007,14:52,1534.00,1535.00,1534.00,1534.75,3391,852,4243.00
06/21/2007,14:53,1534.50,1535.00,1534.25,1534.75,2457,1419,3876.00
06/21/2007,14:54,1534.75,1535.25,1534.75,1535.00,1241,1569,2810.00
06/21/2007,14:55,1535.00,1535.50,1534.75,1535.00,1710,1981,3691.00
06/21/2007,14:56,1535.00,1535.25,1534.75,1535.00,1597,1217,2814.00
06/21/2007,14:57,1535.00,1535.50,1534.75,1535.25,2027,1397,3424.00
06/21/2007,14:58,1535.50,1536.00,1535.25,1536.00,7154,504,7658.00
06/21/2007,14:59,1536.00,1536.25,1535.75,1536.00,4414,3478,7892.00
06/21/2007,15:00,1535.75,1536.00,1535.50,1535.50,3642,5244,8886.00
06/21/2007,15:01,1535.50,1536.00,1535.25,1535.50,4024,6123,10147.00
06/21/2007,15:02,1535.50,1536.25,1535.50,1536.00,4950,2139,7089.00
06/21/2007,15:03,1536.00,1536.00,1535.75,1535.75,209,1427,1636.00
06/21/2007,15:04,1535.75,1536.25,1535.75,1536.00,1317,1725,3042.00
06/21/2007,15:05,1536.00,1536.25,1535.75,1535.75,278,1382,1660.00
06/21/2007,15:06,1536.00,1536.25,1535.75,1535.75,2256,1010,3266.00
06/21/2007,15:07,1536.00,1536.25,1535.75,1535.75,588,347,935.00
06/21/2007,15:08,1535.75,1536.00,1535.75,1535.75,109,236,345.00
06/21/2007,15:09,1535.75,1535.75,1535.50,1535.50,195,935,1130.00
06/21/2007,15:10,1535.50,1535.50,1535.25,1535.50,192,1395,1587.00
06/21/2007,15:11,1535.25,1535.50,1535.00,1535.25,694,1580,2274.00
06/21/2007,15:12,1535.50,1535.75,1535.25,1535.50,1146,567,1713.00
06/21/2007,15:13,1535.25,1535.75,1535.25,1535.75,933,393,1326.00
06/21/2007,15:14,1535.50,1535.75,1535.50,1535.50,1377,655,2032.00
06/21/2007,15:15,1535.50,1536.00,1535.50,1535.75,2037,2326,4363.00
06/21/2007,15:16,1535.75,1535.75,1535.75,1535.75,0,10,10.00
06/21/2007,15:31,1535.50,1535.75,1535.00,1535.25,425,1088,1513.00
06/21/2007,15:32,1535.25,1535.25,1535.00,1535.25,17,1,18.00
06/21/2007,15:33,1535.00,1535.00,1534.25,1534.50,263,803,1066.00
06/21/2007,15:34,1534.25,1534.50,1534.25,1534.50,248,464,712.00
06/21/2007,15:35,1534.50,1534.50,1534.00,1534.25,435,421,856.00
06/21/2007,15:36,1534.50,1534.50,1534.25,1534.25,125,155,280.00
06/21/2007,15:37,1534.25,1534.50,1534.25,1534.50,36,323,359.00
06/21/2007,15:38,1534.50,1534.50,1534.00,1534.50,230,633,863.00
06/21/2007,15:39,1534.50,1534.50,1534.00,1534.25,267,342,609.00
06/21/2007,15:40,1534.25,1534.50,1534.00,1534.25,138,32,170.00
06/21/2007,15:41,1534.00,1534.00,1533.25,1533.25,27,713,740.00
06/21/2007,15:42,1533.50,1533.50,1533.25,1533.25,4,317,321.00
06/21/2007,15:43,1533.25,1533.75,1533.25,1533.75,102,309,411.00
06/21/2007,15:44,1533.75,1533.75,1533.50,1533.75,84,2,86.00
06/21/2007,15:45,1533.50,1533.75,1533.25,1533.75,93,174,267.00
06/21/2007,15:46,1533.75,1533.75,1533.75,1533.75,48,0,48.00
06/21/2007,15:47,1533.75,1534.00,1533.50,1534.00,139,50,189.00
06/21/2007,15:48,1534.00,1534.00,1533.75,1534.00,100,1,101.00
06/21/2007,15:49,1534.00,1534.25,1534.00,1534.00,293,257,550.00
06/21/2007,15:50,1534.00,1534.00,1534.00,1534.00,0,46,46.00
06/21/2007,15:51,1534.25,1534.25,1534.00,1534.00,1,1,2.00
06/21/2007,15:52,1534.00,1534.25,1534.00,1534.25,2,98,100.00
06/21/2007,15:53,1534.25,1534.25,1534.25,1534.25,11,0,11.00
06/21/2007,15:54,1534.25,1534.50,1534.25,1534.25,513,101,614.00
06/21/2007,15:55,1534.25,1534.50,1534.25,1534.25,1,41,42.00
06/21/2007,15:56,1534.25,1534.25,1534.00,1534.00,0,7,7.00
06/21/2007,15:57,1534.50,1534.50,1534.25,1534.25,1,2,3.00
06/21/2007,15:58,1534.25,1534.25,1534.25,1534.25,0,16,16.00
06/21/2007,15:59,1534.25,1534.25,1534.25,1534.25,0,94,94.00
06/21/2007,16:00,1534.50,1534.50,1534.50,1534.50,143,0,143.00
06/21/2007,17:01,1534.50,1534.50,1534.25,1534.50,2,90,92.00
06/21/2007,17:02,1534.50,1534.50,1534.25,1534.50,106,1,107.00
06/21/2007,17:03,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/21/2007,17:04,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,17:05,1534.75,1534.75,1534.50,1534.50,1,11,12.00
06/21/2007,17:06,1534.50,1534.50,1534.50,1534.50,0,4,4.00
06/21/2007,17:07,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,17:08,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,17:09,1534.50,1534.50,1534.50,1534.50,0,14,14.00
06/21/2007,17:10,1534.50,1534.50,1534.50,1534.50,0,11,11.00
06/21/2007,17:11,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,17:12,1534.50,1534.50,1534.50,1534.50,0,3,3.00
06/21/2007,17:15,1534.50,1534.50,1534.25,1534.25,0,2,2.00
06/21/2007,17:17,1534.50,1534.75,1534.50,1534.75,157,0,157.00
06/21/2007,17:18,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/21/2007,17:19,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,17:20,1534.50,1534.50,1534.50,1534.50,0,3,3.00
06/21/2007,17:21,1534.50,1534.50,1534.50,1534.50,0,20,20.00
06/21/2007,17:22,1534.50,1534.50,1534.50,1534.50,0,28,28.00
06/21/2007,17:23,1534.50,1534.50,1534.50,1534.50,0,22,22.00
06/21/2007,17:24,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,17:26,1534.75,1534.75,1534.25,1534.25,11,11,22.00
06/21/2007,17:27,1534.25,1534.50,1534.25,1534.50,1,1,2.00
06/21/2007,17:29,1534.50,1534.50,1534.50,1534.50,5,0,5.00
06/21/2007,17:31,1534.50,1534.50,1534.50,1534.50,7,0,7.00
06/21/2007,17:32,1534.25,1534.25,1534.25,1534.25,0,2,2.00
06/21/2007,17:33,1534.25,1534.50,1534.25,1534.50,1,50,51.00
06/21/2007,17:34,1534.50,1534.50,1534.50,1534.50,2,0,2.00
06/21/2007,17:35,1534.50,1534.50,1534.25,1534.25,6,5,11.00
06/21/2007,17:36,1534.50,1534.50,1534.50,1534.50,2,0,2.00
06/21/2007,17:44,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,17:47,1534.25,1534.25,1534.25,1534.25,0,9,9.00
06/21/2007,17:49,1534.25,1534.25,1534.25,1534.25,0,5,5.00
06/21/2007,17:54,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,17:55,1534.50,1534.50,1534.50,1534.50,22,0,22.00
06/21/2007,17:56,1534.50,1534.50,1534.25,1534.25,5,2,7.00
06/21/2007,17:57,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,18:03,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,18:05,1534.50,1534.50,1534.50,1534.50,1,0,1.00
06/21/2007,18:06,1534.50,1534.50,1534.50,1534.50,3,0,3.00
06/21/2007,18:07,1534.25,1534.25,1534.25,1534.25,0,188,188.00
06/21/2007,18:08,1534.25,1534.25,1534.00,1534.25,1,13,14.00
06/21/2007,18:09,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/21/2007,18:11,1534.25,1534.25,1534.25,1534.25,5,0,5.00
06/21/2007,18:12,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/21/2007,18:13,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/21/2007,18:15,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/21/2007,18:18,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/21/2007,18:19,1534.25,1534.25,1534.25,1534.25,14,0,14.00
06/21/2007,18:20,1534.00,1534.00,1534.00,1534.00,0,87,87.00
06/21/2007,18:21,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/21/2007,18:23,1534.25,1534.25,1534.25,1534.25,8,0,8.00
06/21/2007,18:25,1534.25,1534.25,1534.25,1534.25,3,0,3.00
06/21/2007,18:30,1534.50,1534.50,1534.50,1534.50,4,0,4.00
06/21/2007,18:31,1534.50,1534.50,1534.50,1534.50,2,0,2.00
06/21/2007,18:37,1534.25,1534.25,1534.25,1534.25,0,5,5.00
06/21/2007,18:38,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,18:39,1534.25,1534.25,1534.25,1534.25,0,14,14.00
06/21/2007,18:40,1534.25,1534.25,1534.25,1534.25,0,10,10.00
06/21/2007,18:47,1534.25,1534.25,1534.25,1534.25,0,2,2.00
06/21/2007,18:48,1534.25,1534.25,1534.25,1534.25,0,7,7.00
06/21/2007,18:50,1534.50,1534.50,1534.25,1534.50,128,1,129.00
06/21/2007,18:51,1534.50,1534.50,1534.50,1534.50,13,0,13.00
06/21/2007,18:57,1534.25,1534.25,1534.00,1534.00,0,65,65.00
06/21/2007,18:59,1534.25,1534.25,1534.25,1534.25,9,0,9.00
06/21/2007,19:03,1534.25,1534.25,1534.25,1534.25,56,0,56.00
06/21/2007,19:04,1534.25,1534.25,1534.25,1534.25,12,0,12.00
06/21/2007,19:05,1534.25,1534.25,1534.25,1534.25,5,0,5.00
06/21/2007,19:06,1534.25,1534.25,1534.25,1534.25,4,0,4.00
06/21/2007,19:07,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/21/2007,19:08,1534.25,1534.25,1534.25,1534.25,4,0,4.00
06/21/2007,19:09,1534.25,1534.25,1534.00,1534.00,9,3,12.00
06/21/2007,19:10,1534.00,1534.00,1534.00,1534.00,0,59,59.00
06/21/2007,19:12,1534.25,1534.25,1534.25,1534.25,30,0,30.00
06/21/2007,19:14,1534.50,1534.50,1534.50,1534.50,75,0,75.00
06/21/2007,19:16,1534.25,1534.25,1534.25,1534.25,0,30,30.00
06/21/2007,19:17,1534.25,1534.25,1534.25,1534.25,0,80,80.00
06/21/2007,19:18,1534.25,1534.25,1534.25,1534.25,0,15,15.00
06/21/2007,19:20,1534.25,1534.25,1534.25,1534.25,0,2,2.00
06/21/2007,19:21,1534.25,1534.25,1534.25,1534.25,0,6,6.00
06/21/2007,19:23,1534.25,1534.25,1534.25,1534.25,0,8,8.00
06/21/2007,19:24,1534.25,1534.25,1534.25,1534.25,0,2,2.00
06/21/2007,19:28,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,19:30,1534.00,1534.00,1534.00,1534.00,0,499,499.00
06/21/2007,19:31,1534.00,1534.00,1533.75,1534.00,2,2,4.00
06/21/2007,19:32,1534.00,1534.00,1533.75,1533.75,1,2,3.00
06/21/2007,19:33,1533.75,1533.75,1533.75,1533.75,0,37,37.00
06/21/2007,19:34,1533.75,1533.75,1533.75,1533.75,0,1,1.00
06/21/2007,19:36,1533.75,1533.75,1533.75,1533.75,0,2,2.00
06/21/2007,19:37,1533.75,1534.00,1533.75,1534.00,207,2,209.00
06/21/2007,19:38,1534.00,1534.25,1534.00,1534.25,3,0,3.00
06/21/2007,19:39,1534.00,1534.00,1534.00,1534.00,0,8,8.00
06/21/2007,19:40,1534.25,1534.25,1534.00,1534.00,2,2,4.00
06/21/2007,19:41,1534.00,1534.00,1534.00,1534.00,0,36,36.00
06/21/2007,19:42,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/21/2007,19:45,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/21/2007,19:46,1534.00,1534.00,1534.00,1534.00,0,2,2.00
06/21/2007,19:48,1534.00,1534.00,1534.00,1534.00,0,38,38.00
06/21/2007,19:49,1534.00,1534.00,1533.75,1533.75,0,105,105.00
06/21/2007,19:50,1533.75,1534.00,1533.75,1534.00,18,25,43.00
06/21/2007,19:53,1534.25,1534.25,1534.25,1534.25,8,0,8.00
06/21/2007,19:54,1534.25,1534.25,1534.25,1534.25,10,0,10.00
06/21/2007,19:55,1534.25,1534.25,1534.25,1534.25,34,0,34.00
06/21/2007,19:57,1534.00,1534.00,1534.00,1534.00,0,5,5.00
06/21/2007,19:58,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/21/2007,19:59,1534.25,1534.25,1534.25,1534.25,5,0,5.00
06/21/2007,20:02,1534.25,1534.25,1534.25,1534.25,28,0,28.00
06/21/2007,20:03,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/21/2007,20:04,1534.50,1534.50,1534.50,1534.50,1,0,1.00
06/21/2007,20:05,1534.50,1534.50,1534.50,1534.50,24,0,24.00
06/21/2007,20:06,1534.50,1534.50,1534.25,1534.25,16,1,17.00
06/21/2007,20:10,1534.25,1534.25,1534.25,1534.25,0,3,3.00
06/21/2007,20:14,1534.50,1534.50,1534.25,1534.25,12,73,85.00
06/21/2007,20:15,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,20:16,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/21/2007,20:17,1534.25,1534.25,1534.25,1534.25,0,24,24.00
06/21/2007,20:19,1534.25,1534.25,1534.00,1534.00,0,41,41.00
06/21/2007,20:24,1534.00,1534.00,1534.00,1534.00,0,1,1.00
06/21/2007,20:26,1534.25,1534.25,1534.25,1534.25,49,0,49.00
06/21/2007,20:27,1534.00,1534.25,1534.00,1534.25,15,1,16.00
06/21/2007,20:28,1534.25,1534.25,1534.25,1534.25,2,0,2.00
06/21/2007,20:30,1534.25,1534.25,1534.25,1534.25,6,0,6.00
06/21/2007,20:31,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/21/2007,20:33,1534.25,1534.25,1534.25,1534.25,6,0,6.00
06/21/2007,20:36,1534.25,1534.25,1534.25,1534.25,3,0,3.00
06/21/2007,20:38,1534.25,1534.25,1534.25,1534.25,7,0,7.00
06/21/2007,20:39,1534.25,1534.50,1534.25,1534.50,4,0,4.00
06/21/2007,20:40,1534.50,1534.50,1534.50,1534.50,1,0,1.00
06/21/2007,20:41,1534.50,1534.50,1534.50,1534.50,72,0,72.00
06/21/2007,20:42,1534.50,1534.50,1534.50,1534.50,38,0,38.00
06/21/2007,20:43,1534.50,1534.50,1534.50,1534.50,15,0,15.00
06/21/2007,20:44,1534.50,1534.50,1534.25,1534.25,1,20,21.00
06/21/2007,20:45,1534.50,1534.50,1534.50,1534.50,1,0,1.00
06/21/2007,20:46,1534.25,1534.25,1534.25,1534.25,0,8,8.00
06/21/2007,20:47,1534.25,1534.25,1534.25,1534.25,0,69,69.00
06/21/2007,20:48,1534.25,1534.25,1534.25,1534.25,0,50,50.00
06/21/2007,20:49,1534.25,1534.25,1534.25,1534.25,0,19,19.00
06/21/2007,20:50,1534.25,1534.50,1534.25,1534.50,2,5,7.00
06/21/2007,20:51,1534.25,1534.25,1534.25,1534.25,0,2,2.00
06/21/2007,20:52,1534.50,1534.50,1534.25,1534.25,3,40,43.00
06/21/2007,20:53,1534.25,1534.50,1534.25,1534.50,1,20,21.00
06/21/2007,20:55,1534.25,1534.25,1534.25,1534.25,0,4,4.00
06/21/2007,20:57,1534.25,1534.25,1534.25,1534.25,0,48,48.00
06/21/2007,20:58,1534.00,1534.25,1534.00,1534.25,50,1,51.00
06/21/2007,20:59,1534.25,1534.25,1534.25,1534.25,96,0,96.00
06/21/2007,21:00,1534.25,1534.25,1534.25,1534.25,11,0,11.00
06/21/2007,21:01,1534.25,1534.25,1534.25,1534.25,40,0,40.00
06/21/2007,21:03,1534.50,1534.50,1534.50,1534.50,40,0,40.00
06/21/2007,21:11,1534.50,1534.50,1534.50,1534.50,10,0,10.00
06/21/2007,21:12,1534.50,1534.50,1534.50,1534.50,107,0,107.00
06/21/2007,21:13,1534.50,1534.50,1534.50,1534.50,20,0,20.00
06/21/2007,21:14,1534.50,1534.50,1534.50,1534.50,32,0,32.00
06/21/2007,21:15,1534.75,1534.75,1534.50,1534.75,10,1,11.00
06/21/2007,21:16,1534.50,1534.50,1534.50,1534.50,0,4,4.00
06/21/2007,21:17,1534.50,1534.50,1534.50,1534.50,0,6,6.00
06/21/2007,21:19,1534.50,1534.75,1534.50,1534.75,3,36,39.00
06/21/2007,21:21,1534.50,1534.50,1534.50,1534.50,0,10,10.00
06/21/2007,21:22,1534.75,1534.75,1534.50,1534.50,1,1,2.00
06/21/2007,21:23,1534.75,1534.75,1534.75,1534.75,87,0,87.00
06/21/2007,21:24,1534.75,1534.75,1534.75,1534.75,26,0,26.00
06/21/2007,21:25,1534.75,1534.75,1534.75,1534.75,12,0,12.00
06/21/2007,21:26,1534.75,1534.75,1534.75,1534.75,21,0,21.00
06/21/2007,21:27,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/21/2007,21:30,1535.00,1535.00,1534.75,1534.75,9,50,59.00
06/21/2007,21:31,1534.75,1534.75,1534.75,1534.75,0,36,36.00
06/21/2007,21:33,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/21/2007,21:34,1534.75,1534.75,1534.75,1534.75,0,3,3.00
06/21/2007,21:35,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/21/2007,21:38,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/21/2007,21:41,1534.75,1534.75,1534.75,1534.75,0,47,47.00
06/21/2007,21:42,1535.00,1535.00,1535.00,1535.00,1,0,1.00
06/21/2007,21:48,1535.00,1535.00,1535.00,1535.00,10,0,10.00
06/21/2007,21:49,1534.75,1534.75,1534.75,1534.75,0,60,60.00
06/21/2007,21:50,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/21/2007,21:53,1534.75,1534.75,1534.75,1534.75,0,65,65.00
06/21/2007,21:54,1534.75,1534.75,1534.75,1534.75,0,26,26.00
06/21/2007,21:55,1534.75,1534.75,1534.75,1534.75,0,25,25.00
06/21/2007,21:57,1534.75,1534.75,1534.75,1534.75,0,20,20.00
06/21/2007,21:59,1534.75,1534.75,1534.75,1534.75,0,60,60.00
06/21/2007,22:03,1535.00,1535.00,1535.00,1535.00,224,0,224.00
06/21/2007,22:04,1535.00,1535.00,1535.00,1535.00,3,0,3.00
06/21/2007,22:05,1535.25,1535.25,1535.25,1535.25,11,0,11.00
06/21/2007,22:07,1535.00,1535.00,1535.00,1535.00,0,2,2.00
06/21/2007,22:09,1535.00,1535.00,1535.00,1535.00,0,1,1.00
06/21/2007,22:10,1535.25,1535.50,1535.25,1535.25,34,20,54.00
06/21/2007,22:12,1535.25,1535.50,1535.25,1535.50,1,1,2.00
06/21/2007,22:13,1535.50,1535.50,1535.50,1535.50,252,0,252.00
06/21/2007,22:14,1535.50,1535.50,1535.25,1535.25,3,3,6.00
06/21/2007,22:15,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/21/2007,22:16,1535.50,1535.50,1535.50,1535.50,4,0,4.00
06/21/2007,22:17,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/21/2007,22:20,1535.25,1535.25,1535.25,1535.25,0,50,50.00
06/21/2007,22:21,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/21/2007,22:22,1535.50,1535.50,1535.50,1535.50,39,0,39.00
06/21/2007,22:27,1535.50,1535.50,1535.50,1535.50,1,0,1.00
06/21/2007,22:28,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/21/2007,22:31,1535.25,1535.25,1535.25,1535.25,0,2,2.00
06/21/2007,22:32,1535.25,1535.25,1535.25,1535.25,0,7,7.00
06/21/2007,22:33,1535.50,1535.50,1535.50,1535.50,5,0,5.00
06/21/2007,22:34,1535.50,1535.50,1535.50,1535.50,3,0,3.00
06/21/2007,22:35,1535.50,1535.50,1535.50,1535.50,3,0,3.00
06/21/2007,22:37,1535.50,1535.75,1535.50,1535.75,30,0,30.00
06/21/2007,22:38,1535.75,1535.75,1535.50,1535.50,101,1,102.00
06/21/2007,22:40,1535.50,1535.50,1535.50,1535.50,0,5,5.00
06/21/2007,22:41,1535.75,1535.75,1535.75,1535.75,49,0,49.00
06/21/2007,22:42,1535.75,1535.75,1535.75,1535.75,11,0,11.00
06/21/2007,22:43,1536.00,1536.00,1536.00,1536.00,2,0,2.00
06/21/2007,22:44,1535.75,1535.75,1535.75,1535.75,0,2,2.00
06/21/2007,22:45,1535.75,1535.75,1535.75,1535.75,0,1,1.00
06/21/2007,22:46,1535.75,1535.75,1535.75,1535.75,0,32,32.00
06/21/2007,22:47,1535.75,1535.75,1535.50,1535.50,0,8,8.00
06/21/2007,22:48,1535.50,1535.50,1535.25,1535.25,0,27,27.00
06/21/2007,22:49,1535.50,1535.50,1535.50,1535.50,1,0,1.00
06/21/2007,22:54,1535.75,1535.75,1535.75,1535.75,5,0,5.00
06/21/2007,22:55,1535.75,1535.75,1535.50,1535.50,1,1,2.00
06/21/2007,22:56,1535.75,1535.75,1535.75,1535.75,16,0,16.00
06/21/2007,22:57,1536.00,1536.00,1535.75,1536.00,90,1,91.00
06/21/2007,22:58,1536.00,1536.00,1536.00,1536.00,6,0,6.00
06/21/2007,22:59,1536.00,1536.00,1536.00,1536.00,5,0,5.00
06/21/2007,23:00,1535.75,1536.00,1535.75,1536.00,4,78,82.00
06/21/2007,23:01,1535.75,1536.00,1535.75,1536.00,14,7,21.00
06/21/2007,23:02,1535.75,1535.75,1535.75,1535.75,0,15,15.00
06/21/2007,23:03,1535.75,1535.75,1535.75,1535.75,0,2,2.00
06/21/2007,23:04,1535.50,1535.75,1535.50,1535.75,7,30,37.00
06/21/2007,23:05,1535.50,1535.50,1535.50,1535.50,0,10,10.00
06/21/2007,23:06,1535.50,1535.50,1535.50,1535.50,0,75,75.00
06/21/2007,23:07,1535.25,1535.25,1535.25,1535.25,0,80,80.00
06/21/2007,23:08,1535.25,1535.25,1535.25,1535.25,0,142,142.00
06/21/2007,23:12,1535.25,1535.25,1535.25,1535.25,0,1,1.00
06/21/2007,23:13,1535.25,1535.25,1535.25,1535.25,0,3,3.00
06/21/2007,23:14,1535.25,1535.25,1535.25,1535.25,0,2,2.00
06/21/2007,23:15,1535.00,1535.00,1535.00,1535.00,0,53,53.00
06/21/2007,23:16,1535.00,1535.00,1535.00,1535.00,0,1,1.00
06/21/2007,23:18,1535.00,1535.00,1535.00,1535.00,0,94,94.00
06/21/2007,23:22,1534.75,1534.75,1534.75,1534.75,0,48,48.00
06/21/2007,23:23,1534.75,1535.00,1534.75,1535.00,5,1,6.00
06/21/2007,23:24,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/21/2007,23:25,1534.75,1534.75,1534.75,1534.75,0,5,5.00
06/21/2007,23:31,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/21/2007,23:32,1534.75,1534.75,1534.75,1534.75,0,3,3.00
06/21/2007,23:33,1534.75,1534.75,1534.75,1534.75,0,5,5.00
06/21/2007,23:34,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/21/2007,23:36,1535.00,1535.00,1535.00,1535.00,2,0,2.00
06/21/2007,23:38,1534.75,1534.75,1534.75,1534.75,0,3,3.00
06/21/2007,23:41,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/21/2007,23:42,1534.50,1534.50,1534.50,1534.50,0,7,7.00
06/21/2007,23:45,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/21/2007,23:46,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/21/2007,23:47,1534.50,1534.50,1534.50,1534.50,0,24,24.00
06/21/2007,23:48,1534.50,1534.50,1534.50,1534.50,0,4,4.00
06/21/2007,23:49,1534.50,1534.50,1534.50,1534.50,0,2,2.00
06/21/2007,23:52,1534.75,1534.75,1534.75,1534.75,3,0,3.00
06/21/2007,23:53,1534.75,1534.75,1534.75,1534.75,4,0,4.00
06/21/2007,23:54,1534.75,1534.75,1534.75,1534.75,3,0,3.00
06/21/2007,23:56,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/21/2007,23:57,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/21/2007,23:58,1534.75,1534.75,1534.75,1534.75,21,0,21.00
06/22/2007,00:00,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/22/2007,00:01,1535.00,1535.00,1535.00,1535.00,1,0,1.00
06/22/2007,00:03,1534.75,1534.75,1534.75,1534.75,0,10,10.00
06/22/2007,00:04,1535.00,1535.00,1535.00,1535.00,6,0,6.00
06/22/2007,00:06,1534.75,1534.75,1534.75,1534.75,0,12,12.00
06/22/2007,00:07,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/22/2007,00:08,1534.75,1534.75,1534.75,1534.75,0,11,11.00
06/22/2007,00:12,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/22/2007,00:13,1534.75,1534.75,1534.75,1534.75,0,18,18.00
06/22/2007,00:15,1534.75,1534.75,1534.50,1534.50,0,15,15.00
06/22/2007,00:17,1534.50,1534.75,1534.50,1534.75,2,1,3.00
06/22/2007,00:19,1534.75,1534.75,1534.75,1534.75,2,0,2.00
06/22/2007,00:22,1534.75,1535.00,1534.75,1535.00,11,0,11.00
06/22/2007,00:25,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/22/2007,00:26,1535.00,1535.00,1535.00,1535.00,2,0,2.00
06/22/2007,00:28,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/22/2007,00:30,1534.75,1534.75,1534.75,1534.75,0,2,2.00
06/22/2007,00:31,1534.75,1534.75,1534.75,1534.75,0,11,11.00
06/22/2007,00:33,1534.75,1534.75,1534.75,1534.75,0,1,1.00
06/22/2007,00:34,1534.75,1534.75,1534.50,1534.50,0,14,14.00
06/22/2007,00:38,1534.75,1534.75,1534.75,1534.75,8,0,8.00
06/22/2007,00:44,1534.75,1534.75,1534.75,1534.75,22,0,22.00
06/22/2007,00:49,1534.75,1534.75,1534.75,1534.75,1,0,1.00
06/22/2007,00:50,1534.75,1534.75,1534.50,1534.50,2,10,12.00
06/22/2007,00:52,1534.50,1534.50,1534.50,1534.50,0,101,101.00
06/22/2007,00:53,1534.50,1534.50,1534.50,1534.50,0,1,1.00
06/22/2007,00:54,1534.50,1534.50,1534.50,1534.50,0,19,19.00
06/22/2007,00:56,1534.50,1534.50,1534.50,1534.50,0,9,9.00
06/22/2007,00:57,1534.50,1534.50,1534.25,1534.25,0,66,66.00
06/22/2007,01:01,1534.25,1534.50,1534.25,1534.25,4,25,29.00
06/22/2007,01:02,1534.25,1534.50,1534.25,1534.50,1,92,93.00
06/22/2007,01:03,1534.25,1534.25,1534.25,1534.25,0,11,11.00
06/22/2007,01:04,1534.50,1534.50,1534.50,1534.50,36,0,36.00
06/22/2007,01:05,1534.50,1534.50,1534.00,1534.25,101,37,138.00
06/22/2007,01:06,1534.25,1534.25,1534.25,1534.25,1,0,1.00
06/22/2007,01:07,1534.50,1534.50,1534.50,1534.50,84,0,84.00
06/22/2007,01:08,1534.50,1534.75,1534.50,1534.75,81,0,81.00
06/22/2007,01:09,1534.75,1534.75,1534.50,1534.50,3,3,6.00
06/22/2007,01:10,1534.50,1534.50,1534.50,1534.50,0,14,14.00
06/22/2007,01:13,1534.25,1534.25,1534.25,1534.25,0,17,17.00
06/22/2007,01:14,1534.25,1534.25,1534.25,1534.25,0,18,18.00
06/22/2007,01:15,1534.25,1534.25,1534.25,1534.25,0,21,21.00
06/22/2007,01:16,1534.25,1534.25,1534.25,1534.25,0,1,1.00
06/22/2007,01:17,1534.50,1534.50,1534.50,1534.50,114,0,114.00
06/22/2007,01:18,1534.50,1534.50,1534.25,1534.25,11,3,14.00
06/22/2007,01:19,1534.50,1534.50,1534.50,1534.50,304,0,304.00
06/22/2007,01:20,1534.75,1535.00,1534.75,1535.00,105,0,105.00
06/22/2007,01:22,1535.00,1535.00,1535.00,1535.00,12,0,12.00
06/22/2007,01:23,1535.00,1535.00,1534.75,1535.00,71,64,135.00
06/22/2007,01:24,1535.00,1535.25,1535.00,1535.25,70,0,70.00
06/22/2007,01:25,1535.50,1535.50,1535.25,1535.25,1,4,5.00
06/22/2007,01:26,1535.25,1535.25,1535.25,1535.25,0,20,20.00
06/22/2007,01:27,1535.25,1535.25,1535.25,1535.25,0,11,11.00
06/22/2007,01:28,1535.00,1535.25,1535.00,1535.00,15,24,39.00
06/22/2007,01:29,1535.00,1535.00,1535.00,1535.00,0,29,29.00
06/22/2007,01:30,1534.75,1534.75,1534.75,1534.75,0,10,10.00
06/22/2007,01:31,1534.75,1535.00,1534.75,1534.75,20,127,147.00
06/22/2007,01:32,1534.75,1535.00,1534.75,1534.75,1,174,175.00
06/22/2007,01:33,1534.75,1534.75,1534.25,1534.50,58,109,167.00
06/22/2007,01:34,1534.50,1534.50,1534.50,1534.50,38,0,38.00
06/22/2007,01:35,1534.50,1534.50,1534.50,1534.50,292,0,292.00
06/22/2007,01:36,1534.75,1534.75,1534.75,1534.75,20,0,20.00
06/22/2007,01:37,1534.75,1535.00,1534.75,1535.00,33,0,33.00
06/22/2007,01:38,1535.00,1535.00,1535.00,1535.00,81,0,81.00
06/22/2007,01:39,1535.00,1535.00,1535.00,1535.00,17,0,17.00
06/22/2007,01:40,1535.00,1535.00,1535.00,1535.00,5,0,5.00
06/22/2007,01:41,1535.00,1535.00,1535.00,1535.00,32,0,32.00
06/22/2007,01:42,1534.75,1534.75,1534.50,1534.50,0,192,192.00
06/22/2007,01:43,1534.50,1534.50,1534.25,1534.25,0,69,69.00
06/22/2007,01:44,1534.50,1534.50,1534.50,1534.50,32,0,32.00
06/22/2007,01:45,1534.50,1534.75,1534.50,1534.50,171,12,183.00
06/22/2007,01:47,1534.50,1534.50,1534.25,1534.25,0,10,10.00
06/22/2007,01:48,1534.25,1534.25,1534.25,1534.25,0,27,27.00
06/22/2007,01:49,1534.25,1534.25,1534.00,1534.00,0,229,229.00
06/22/2007,01:50,1534.00,1534.00,1533.50,1533.75,92,187,279.00
06/22/2007,01:51,1533.75,1534.00,1533.50,1534.00,37,2,39.00
06/22/2007,01:52,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/22/2007,01:53,1533.75,1533.75,1533.75,1533.75,0,3,3.00
06/22/2007,01:54,1533.75,1533.75,1533.75,1533.75,0,7,7.00
06/22/2007,01:55,1534.00,1534.25,1534.00,1534.00,55,10,65.00
06/22/2007,01:56,1534.25,1534.25,1534.25,1534.25,26,0,26.00
06/22/2007,01:57,1534.25,1534.50,1534.25,1534.25,10,18,28.00
06/22/2007,01:58,1534.00,1534.25,1534.00,1534.25,1,21,22.00
06/22/2007,01:59,1534.00,1534.00,1533.75,1533.75,0,15,15.00
06/22/2007,02:00,1533.50,1533.50,1533.50,1533.50,0,27,27.00
06/22/2007,02:01,1533.50,1533.75,1533.50,1533.75,37,12,49.00
06/22/2007,02:02,1534.00,1534.00,1533.50,1534.00,51,90,141.00
06/22/2007,02:03,1533.75,1533.75,1533.50,1533.75,36,52,88.00
06/22/2007,02:04,1534.00,1534.25,1533.75,1533.75,190,100,290.00
06/22/2007,02:05,1533.75,1534.00,1533.75,1534.00,11,48,59.00
06/22/2007,02:06,1533.75,1534.00,1533.75,1534.00,30,37,67.00
06/22/2007,02:07,1534.00,1534.50,1534.00,1534.50,144,0,144.00
06/22/2007,02:08,1534.50,1534.75,1534.25,1534.50,40,13,53.00
06/22/2007,02:09,1534.50,1534.50,1534.50,1534.50,3,0,3.00
06/22/2007,02:10,1534.25,1534.25,1534.25,1534.25,0,20,20.00
06/22/2007,02:11,1534.25,1534.25,1534.00,1534.25,3,5,8.00
06/22/2007,02:13,1534.00,1534.00,1534.00,1534.00,0,44,44.00
06/22/2007,02:14,1534.00,1534.25,1534.00,1534.00,30,58,88.00
06/22/2007,02:15,1533.75,1534.00,1533.75,1533.75,1,60,61.00
06/22/2007,02:16,1533.75,1533.75,1533.50,1533.75,24,37,61.00
06/22/2007,02:17,1534.00,1534.25,1534.00,1534.25,152,0,152.00
06/22/2007,02:18,1534.25,1534.25,1533.75,1534.00,2,13,15.00
06/22/2007,02:20,1534.00,1534.00,1534.00,1534.00,1,0,1.00
06/22/2007,02:21,1534.00,1534.00,1533.75,1533.75,3,141,144.00
06/22/2007,02:22,1533.75,1533.75,1533.50,1533.50,0,122,122.00
06/22/2007,02:23,1533.50,1533.75,1533.50,1533.75,53,1,54.00
06/22/2007,02:24,1533.75,1534.00,1533.75,1533.75,9,1,10.00
06/22/2007,02:25,1533.75,1533.75,1533.25,1533.50,2,179,181.00
06/22/2007,02:26,1533.25,1533.25,1533.00,1533.25,128,227,355.00
06/22/2007,02:27,1533.25,1533.25,1533.00,1533.00,12,6,18.00
06/22/2007,02:28,1533.00,1533.25,1533.00,1533.00,3,55,58.00
06/22/2007,02:29,1533.25,1533.25,1533.00,1533.25,27,10,37.00
06/22/2007,02:30,1533.00,1533.00,1531.75,1532.25,370,1981,2351.00
06/22/2007,02:31,1532.50,1532.50,1531.75,1531.75,47,137,184.00
06/22/2007,02:32,1531.75,1531.75,1531.50,1531.75,5,175,180.00
06/22/2007,02:33,1531.75,1532.00,1531.75,1532.00,161,0,161.00
06/22/2007,02:34,1532.00,1532.25,1532.00,1532.00,16,60,76.00
06/22/2007,02:35,1532.00,1532.25,1532.00,1532.25,21,59,80.00
06/22/2007,02:36,1532.25,1532.25,1532.25,1532.25,91,0,91.00
06/22/2007,02:37,1532.25,1532.50,1532.00,1532.25,21,49,70.00
06/22/2007,02:38,1532.25,1532.50,1532.25,1532.50,117,1,118.00
06/22/2007,02:39,1532.50,1532.50,1532.50,1532.50,15,0,15.00
06/22/2007,02:40,1532.50,1532.50,1532.50,1532.50,25,0,25.00
06/22/2007,02:41,1532.25,1532.50,1532.25,1532.50,24,10,34.00
06/22/2007,02:42,1532.25,1532.25,1532.25,1532.25,0,1,1.00
06/22/2007,02:43,1532.25,1532.25,1532.00,1532.00,0,132,132.00
06/22/2007,02:44,1532.00,1532.75,1532.00,1532.75,86,7,93.00
06/22/2007,02:45,1532.75,1532.75,1532.75,1532.75,66,0,66.00
06/22/2007,02:46,1532.75,1533.25,1532.75,1533.25,78,0,78.00
06/22/2007,02:47,1533.00,1533.25,1533.00,1533.00,619,4,623.00
06/22/2007,02:48,1533.00,1533.00,1533.00,1533.00,0,53,53.00
06/22/2007,02:49,1533.00,1533.00,1532.75,1532.75,0,70,70.00
06/22/2007,02:50,1532.50,1532.50,1532.00,1532.25,77,328,405.00
06/22/2007,02:51,1532.25,1532.25,1532.25,1532.25,30,0,30.00
06/22/2007,02:52,1532.00,1532.00,1531.50,1531.75,171,328,499.00
06/22/2007,02:53,1531.75,1532.00,1531.75,1532.00,25,0,25.00
06/22/2007,02:54,1532.00,1532.00,1531.25,1531.50,5,531,536.00
06/22/2007,02:55,1531.50,1531.75,1531.50,1531.75,57,38,95.00
06/22/2007,02:56,1531.75,1532.00,1531.75,1532.00,119,0,119.00
06/22/2007,02:57,1532.00,1532.25,1532.00,1532.00,168,75,243.00
06/22/2007,02:58,1531.75,1532.00,1531.75,1532.00,20,2,22.00
06/22/2007,02:59,1531.75,1531.75,1531.50,1531.50,0,9,9.00
06/22/2007,03:00,1531.75,1531.75,1531.00,1531.25,56,523,579.00
06/22/2007,03:01,1531.25,1531.75,1530.50,1531.25,232,595,827.00
06/22/2007,03:02,1531.00,1531.00,1530.00,1530.25,123,1113,1236.00
06/22/2007,03:03,1530.25,1531.00,1530.25,1530.75,94,25,119.00
06/22/2007,03:04,1530.75,1531.25,1530.75,1531.00,90,255,345.00
06/22/2007,03:05,1531.00,1531.50,1531.00,1531.25,74,22,96.00
06/22/2007,03:06,1531.25,1531.25,1531.00,1531.00,0,280,280.00
06/22/2007,03:07,1530.75,1530.75,1530.00,1530.25,149,523,672.00
06/22/2007,03:08,1530.50,1530.50,1529.50,1529.50,110,563,673.00
06/22/2007,03:09,1529.75,1530.25,1529.75,1530.00,278,331,609.00
06/22/2007,03:10,1530.00,1530.00,1529.75,1530.00,36,4,40.00
06/22/2007,03:11,1530.00,1530.25,1529.75,1530.25,98,3,101.00
06/22/2007,03:12,1530.25,1530.50,1530.00,1530.50,40,3,43.00
06/22/2007,03:13,1530.50,1530.75,1530.25,1530.25,54,150,204.00
06/22/2007,03:14,1530.25,1530.25,1529.50,1530.00,73,286,359.00
06/22/2007,03:15,1529.75,1530.00,1529.50,1530.00,109,67,176.00
06/22/2007,03:16,1529.75,1530.25,1529.50,1530.00,210,294,504.00
06/22/2007,03:17,1529.75,1530.00,1529.50,1529.50,168,252,420.00
06/22/2007,03:18,1529.75,1529.75,1528.50,1529.00,149,865,1014.00
06/22/2007,03:19,1529.00,1529.50,1529.00,1529.25,108,1,109.00
06/22/2007,03:20,1529.50,1529.75,1529.25,1529.50,502,68,570.00
06/22/2007,03:21,1529.50,1529.50,1529.50,1529.50,34,0,34.00
06/22/2007,03:22,1529.50,1529.50,1529.50,1529.50,153,0,153.00
06/22/2007,03:23,1529.50,1529.50,1529.50,1529.50,70,0,70.00
06/22/2007,03:24,1529.50,1529.50,1529.50,1529.50,267,0,267.00
06/22/2007,03:25,1529.50,1529.75,1529.25,1529.75,354,1,355.00
06/22/2007,03:26,1529.75,1529.75,1529.00,1529.25,63,121,184.00
06/22/2007,03:27,1529.25,1529.25,1529.00,1529.25,59,1,60.00
06/22/2007,03:28,1529.25,1529.25,1529.00,1529.00,37,3,40.00
06/22/2007,03:29,1529.00,1529.00,1528.75,1529.00,18,151,169.00
06/22/2007,03:30,1529.00,1529.25,1529.00,1529.25,104,0,104.00
06/22/2007,03:31,1529.25,1529.50,1529.25,1529.50,11,25,36.00
06/22/2007,03:32,1529.50,1529.50,1529.00,1529.00,128,118,246.00
06/22/2007,03:33,1529.00,1529.25,1529.00,1529.25,38,19,57.00
06/22/2007,03:34,1529.25,1529.50,1529.25,1529.25,68,7,75.00
06/22/2007,03:35,1529.25,1529.50,1529.25,1529.50,1,73,74.00
06/22/2007,03:36,1529.50,1529.50,1529.25,1529.25,31,1,32.00
06/22/2007,03:37,1529.50,1529.75,1529.50,1529.50,328,141,469.00
06/22/2007,03:38,1529.25,1529.50,1529.25,1529.50,5,42,47.00
06/22/2007,03:39,1529.50,1530.00,1529.50,1530.00,132,0,132.00
06/22/2007,03:40,1530.00,1530.00,1529.75,1530.00,168,5,173.00
06/22/2007,03:41,1530.00,1530.00,1529.75,1529.75,23,10,33.00
06/22/2007,03:42,1530.00,1530.50,1530.00,1530.50,188,0,188.00
06/22/2007,03:43,1530.50,1530.75,1530.50,1530.50,132,15,147.00
06/22/2007,03:44,1530.75,1530.75,1530.75,1530.75,2,0,2.00
06/22/2007,03:45,1530.75,1530.75,1529.75,1530.00,60,87,147.00
06/22/2007,03:46,1530.25,1530.25,1530.00,1530.00,5,48,53.00
06/22/2007,03:47,1530.00,1530.00,1529.75,1529.75,0,36,36.00
06/22/2007,03:48,1529.75,1530.25,1529.75,1530.00,31,16,47.00
06/22/2007,03:49,1529.75,1529.75,1529.75,1529.75,0,37,37.00
06/22/2007,03:50,1529.75,1530.00,1529.75,1529.75,2,20,22.00
06/22/2007,03:51,1529.75,1530.25,1529.75,1530.00,155,47,202.00
06/22/2007,03:52,1530.00,1530.00,1529.75,1530.00,53,29,82.00
06/22/2007,03:53,1530.25,1530.25,1530.25,1530.25,66,0,66.00
06/22/2007,03:54,1530.00,1530.00,1530.00,1530.00,0,58,58.00
06/22/2007,03:55,1530.00,1530.00,1530.00,1530.00,0,22,22.00
06/22/2007,03:56,1530.25,1530.25,1530.00,1530.00,3,37,40.00
06/22/2007,03:57,1530.00,1530.00,1529.75,1530.00,6,22,28.00
06/22/2007,03:58,1530.00,1530.00,1530.00,1530.00,10,0,10.00
06/22/2007,03:59,1530.00,1530.00,1529.50,1530.00,216,200,416.00
06/22/2007,04:00,1529.75,1530.25,1529.75,1530.25,29,47,76.00
06/22/2007,04:01,1530.25,1530.25,1529.75,1530.00,30,19,49.00
06/22/2007,04:02,1530.00,1530.00,1529.75,1530.00,73,1,74.00
06/22/2007,04:03,1530.00,1530.00,1530.00,1530.00,5,0,5.00
06/22/2007,04:04,1529.75,1530.50,1529.75,1530.25,176,21,197.00
06/22/2007,04:05,1530.50,1530.50,1530.50,1530.50,124,0,124.00
06/22/2007,04:06,1530.50,1530.75,1530.50,1530.50,243,442,685.00
06/22/2007,04:07,1530.25,1530.75,1530.25,1530.50,34,77,111.00
06/22/2007,04:08,1530.25,1530.25,1530.00,1530.25,118,100,218.00
06/22/2007,04:09,1530.00,1530.25,1530.00,1530.00,6,45,51.00
06/22/2007,04:10,1530.00,1530.25,1529.75,1530.25,27,210,237.00
06/22/2007,04:11,1530.00,1530.00,1530.00,1530.00,0,67,67.00
06/22/2007,04:12,1530.00,1530.00,1530.00,1530.00,0,16,16.00
06/22/2007,04:13,1529.75,1529.75,1529.75,1529.75,0,124,124.00
06/22/2007,04:14,1529.75,1530.00,1529.75,1529.75,1,8,9.00
06/22/2007,04:15,1529.75,1529.75,1529.75,1529.75,0,169,169.00
06/22/2007,04:16,1529.75,1529.75,1529.75,1529.75,0,29,29.00
06/22/2007,04:17,1529.75,1530.00,1529.75,1530.00,2,40,42.00
06/22/2007,04:18,1529.75,1529.75,1529.25,1529.50,41,402,443.00
06/22/2007,04:19,1529.50,1530.00,1529.50,1530.00,38,0,38.00
06/22/2007,04:20,1530.00,1530.00,1529.75,1529.75,1,3,4.00
06/22/2007,04:21,1529.75,1530.00,1529.75,1530.00,50,56,106.00
06/22/2007,04:22,1530.00,1530.00,1530.00,1530.00,105,0,105.00
06/22/2007,04:23,1530.00,1530.00,1529.75,1529.75,7,56,63.00
06/22/2007,04:24,1529.75,1529.75,1529.75,1529.75,0,6,6.00
06/22/2007,04:25,1529.75,1529.75,1529.75,1529.75,0,11,11.00
06/22/2007,04:26,1529.75,1529.75,1529.75,1529.75,0,3,3.00
06/22/2007,04:27,1529.75,1530.00,1529.75,1529.75,1,22,23.00
06/22/2007,04:28,1529.75,1529.75,1529.50,1529.50,0,239,239.00
06/22/2007,04:29,1529.50,1529.50,1529.00,1529.25,165,468,633.00
06/22/2007,04:30,1529.25,1529.50,1529.00,1529.00,35,173,208.00
06/22/2007,04:31,1529.00,1529.50,1529.00,1529.50,177,1,178.00
06/22/2007,04:32,1529.50,1529.50,1529.25,1529.25,5,59,64.00
06/22/2007,04:33,1529.00,1529.50,1529.00,1529.50,123,25,148.00
06/22/2007,04:34,1529.50,1529.50,1529.50,1529.50,43,0,43.00
06/22/2007,04:35,1529.75,1529.75,1529.75,1529.75,54,0,54.00
06/22/2007,04:36,1529.50,1529.75,1529.50,1529.50,3,101,104.00
06/22/2007,04:37,1529.75,1529.75,1529.75,1529.75,128,0,128.00
06/22/2007,04:38,1529.50,1530.00,1529.50,1530.00,215,38,253.00
06/22/2007,04:39,1530.00,1530.00,1529.75,1529.75,105,6,111.00
06/22/2007,04:40,1529.75,1530.00,1529.75,1530.00,2,45,47.00
06/22/2007,04:41,1529.75,1529.75,1529.75,1529.75,0,60,60.00
06/22/2007,04:42,1529.75,1530.00,1529.75,1530.00,11,4,15.00
06/22/2007,04:43,1529.75,1530.00,1529.50,1529.50,3,141,144.00
06/22/2007,04:44,1529.50,1529.75,1529.50,1529.50,7,88,95.00
06/22/2007,04:45,1529.50,1529.50,1529.25,1529.50,43,27,70.00
06/22/2007,04:46,1529.75,1529.75,1529.75,1529.75,10,0,10.00
06/22/2007,04:47,1529.75,1530.00,1529.50,1530.00,71,61,132.00
06/22/2007,04:48,1529.75,1530.00,1529.75,1529.75,1,58,59.00
06/22/2007,04:49,1529.50,1529.75,1529.25,1529.50,34,77,111.00
06/22/2007,04:50,1529.50,1529.50,1529.25,1529.50,87,1,88.00
06/22/2007,04:51,1529.50,1529.50,1529.50,1529.50,6,0,6.00
06/22/2007,04:52,1529.50,1529.50,1529.50,1529.50,57,0,57.00
06/22/2007,04:53,1529.50,1529.50,1528.75,1529.00,105,386,491.00
06/22/2007,04:54,1528.75,1529.00,1528.50,1528.75,136,438,574.00
06/22/2007,04:55,1528.50,1529.00,1528.50,1529.00,361,36,397.00
06/22/2007,04:56,1528.75,1528.75,1527.25,1527.75,199,1456,1655.00
06/22/2007,04:57,1527.75,1528.00,1527.50,1527.75,83,368,451.00
06/22/2007,04:58,1528.00,1528.25,1528.00,1528.25,616,5,621.00
06/22/2007,04:59,1528.00,1528.25,1528.00,1528.25,262,145,407.00
06/22/2007,05:00,1528.25,1528.25,1527.75,1528.00,344,200,544.00
06/22/2007,05:01,1528.25,1528.25,1528.25,1528.25,50,0,50.00
06/22/2007,05:02,1528.25,1528.50,1528.25,1528.50,208,0,208.00
06/22/2007,05:03,1528.50,1528.50,1528.00,1528.25,4,160,164.00
06/22/2007,05:04,1528.00,1528.00,1527.75,1528.00,13,101,114.00
06/22/2007,05:05,1528.25,1528.25,1528.00,1528.00,1,1,2.00
06/22/2007,05:06,1528.25,1528.25,1528.00,1528.00,75,120,195.00
06/22/2007,05:07,1528.25,1528.25,1528.00,1528.00,2,43,45.00
06/22/2007,05:08,1527.75,1528.00,1527.50,1527.50,73,387,460.00
06/22/2007,05:09,1527.75,1528.00,1527.75,1528.00,189,1,190.00
06/22/2007,05:10,1527.75,1528.00,1527.75,1528.00,46,3,49.00
06/22/2007,05:11,1528.00,1528.00,1528.00,1528.00,22,0,22.00
06/22/2007,05:12,1528.25,1528.25,1528.25,1528.25,11,0,11.00
06/22/2007,05:13,1528.25,1529.00,1528.25,1529.00,326,14,340.00
06/22/2007,05:14,1529.00,1529.00,1528.75,1529.00,130,3,133.00
06/22/2007,05:15,1529.00,1529.00,1528.75,1529.00,7,120,127.00
06/22/2007,05:16,1528.75,1529.00,1528.75,1529.00,3,166,169.00
06/22/2007,05:17,1529.00,1529.00,1529.00,1529.00,10,0,10.00
06/22/2007,05:18,1528.75,1529.50,1528.75,1529.25,612,228,840.00
06/22/2007,05:19,1529.25,1529.25,1529.00,1529.00,79,33,112.00
06/22/2007,05:20,1529.00,1529.25,1529.00,1529.00,7,145,152.00
06/22/2007,05:21,1529.25,1529.25,1529.00,1529.00,12,2,14.00
06/22/2007,05:22,1529.25,1529.25,1529.00,1529.00,3,99,102.00
06/22/2007,05:23,1529.00,1529.50,1529.00,1529.25,142,26,168.00
06/22/2007,05:24,1529.25,1529.50,1529.25,1529.50,21,46,67.00
06/22/2007,05:25,1529.25,1529.50,1528.75,1529.00,13,302,315.00
06/22/2007,05:26,1528.75,1528.75,1528.50,1528.50,320,404,724.00
06/22/2007,05:27,1528.75,1529.25,1528.50,1529.00,574,3,577.00
06/22/2007,05:28,1529.00,1529.00,1528.75,1528.75,0,277,277.00
06/22/2007,05:29,1528.75,1528.75,1528.75,1528.75,0,13,13.00
06/22/2007,05:30,1528.75,1528.75,1528.75,1528.75,0,21,21.00
06/22/2007,05:31,1528.50,1529.00,1528.50,1528.75,157,123,280.00
06/22/2007,05:32,1529.00,1529.00,1528.75,1528.75,72,57,129.00
06/22/2007,05:33,1528.75,1528.75,1528.50,1528.75,32,4,36.00
06/22/2007,05:34,1528.75,1528.75,1528.50,1528.50,33,100,133.00
06/22/2007,05:35,1528.50,1529.00,1528.50,1529.00,118,3,121.00
06/22/2007,05:36,1529.00,1529.25,1529.00,1529.25,80,0,80.00
06/22/2007,05:37,1529.25,1529.50,1529.00,1529.25,360,143,503.00
06/22/2007,05:38,1529.25,1529.25,1529.25,1529.25,0,51,51.00
06/22/2007,05:39,1529.50,1529.50,1529.25,1529.25,1,107,108.00
06/22/2007,05:40,1529.50,1529.50,1529.25,1529.50,188,3,191.00
06/22/2007,05:41,1529.50,1529.75,1529.50,1529.75,287,263,550.00
06/22/2007,05:42,1529.75,1530.00,1529.75,1530.00,56,0,56.00
06/22/2007,05:43,1529.75,1529.75,1529.75,1529.75,0,47,47.00
06/22/2007,05:44,1529.75,1530.00,1529.75,1530.00,1,66,67.00
06/22/2007,05:45,1529.75,1530.00,1529.75,1530.00,59,70,129.00
06/22/2007,05:46,1530.00,1530.25,1530.00,1530.25,206,1,207.00
06/22/2007,05:47,1530.25,1530.25,1529.75,1530.00,26,173,199.00
06/22/2007,05:48,1530.00,1530.00,1530.00,1530.00,21,0,21.00
06/22/2007,05:49,1529.75,1530.00,1529.50,1529.75,129,104,233.00
06/22/2007,05:50,1530.00,1530.25,1529.75,1530.25,408,78,486.00
06/22/2007,05:51,1530.25,1530.75,1530.25,1530.75,511,0,511.00
06/22/2007,05:52,1530.75,1531.00,1530.75,1531.00,323,2,325.00
06/22/2007,05:53,1531.00,1531.00,1530.25,1530.25,118,493,611.00
06/22/2007,05:54,1530.50,1531.00,1530.50,1531.00,207,0,207.00
06/22/2007,05:55,1531.25,1531.25,1530.75,1531.00,325,152,477.00
06/22/2007,05:56,1530.75,1531.00,1530.75,1531.00,300,69,369.00
06/22/2007,05:57,1531.00,1531.00,1530.75,1530.75,1,110,111.00
06/22/2007,05:58,1530.75,1530.75,1530.75,1530.75,0,117,117.00
06/22/2007,05:59,1530.75,1530.75,1530.75,1530.75,0,5,5.00
06/22/2007,06:00,1531.00,1531.00,1531.00,1531.00,346,0,346.00
06/22/2007,06:01,1530.75,1531.00,1530.75,1530.75,43,60,103.00
06/22/2007,06:02,1531.00,1531.00,1530.75,1531.00,99,29,128.00
06/22/2007,06:03,1531.00,1531.00,1530.75,1530.75,10,4,14.00
06/22/2007,06:04,1530.75,1530.75,1530.75,1530.75,0,104,104.00
06/22/2007,06:05,1530.75,1531.00,1530.75,1531.00,457,104,561.00
06/22/2007,06:06,1531.00,1531.00,1530.75,1530.75,71,363,434.00
06/22/2007,06:07,1530.75,1531.00,1530.75,1531.00,9,2,11.00
06/22/2007,06:08,1531.00,1531.25,1531.00,1531.25,128,0,128.00
06/22/2007,06:09,1531.25,1531.25,1531.25,1531.25,185,0,185.00
06/22/2007,06:10,1531.25,1531.50,1531.25,1531.50,41,0,41.00
06/22/2007,06:11,1531.50,1531.50,1531.25,1531.50,384,1,385.00
06/22/2007,06:12,1531.50,1531.50,1531.50,1531.50,19,0,19.00
06/22/2007,06:13,1531.50,1531.50,1531.50,1531.50,181,0,181.00
06/22/2007,06:14,1531.50,1531.75,1531.50,1531.75,173,0,173.00
06/22/2007,06:15,1531.50,1531.75,1531.50,1531.75,259,76,335.00
06/22/2007,06:16,1532.00,1532.00,1531.75,1532.00,543,47,590.00
06/22/2007,06:17,1532.00,1532.00,1531.75,1532.00,24,1,25.00
06/22/2007,06:18,1532.00,1532.00,1532.00,1532.00,231,0,231.00
06/22/2007,06:19,1532.00,1532.25,1532.00,1532.00,115,8,123.00
06/22/2007,06:20,1532.00,1532.00,1531.25,1532.00,377,519,896.00
06/22/2007,06:21,1532.00,1532.00,1531.50,1532.00,339,214,553.00
06/22/2007,06:22,1531.75,1532.00,1531.75,1531.75,1,71,72.00
06/22/2007,06:23,1531.75,1531.75,1531.50,1531.50,0,104,104.00
06/22/2007,06:24,1531.75,1531.75,1531.50,1531.75,383,2,385.00
06/22/2007,06:25,1531.75,1532.00,1531.75,1532.00,170,142,312.00
06/22/2007,06:26,1532.00,1532.25,1531.75,1532.00,181,102,283.00
06/22/2007,06:27,1532.00,1532.50,1532.00,1532.50,273,1,274.00
06/22/2007,06:28,1532.25,1532.25,1532.00,1532.00,86,79,165.00
06/22/2007,06:29,1532.25,1532.50,1532.00,1532.25,124,4,128.00
06/22/2007,06:30,1532.50,1532.50,1532.25,1532.25,76,41,117.00
06/22/2007,06:31,1532.50,1532.75,1532.50,1532.50,512,48,560.00
06/22/2007,06:32,1532.75,1533.00,1532.50,1532.50,484,510,994.00
06/22/2007,06:33,1532.50,1532.75,1532.50,1532.75,430,121,551.00
06/22/2007,06:34,1532.50,1532.50,1532.25,1532.25,1,466,467.00
06/22/2007,06:35,1532.00,1532.25,1531.75,1531.75,17,374,391.00
06/22/2007,06:36,1532.00,1532.00,1531.50,1531.75,92,205,297.00
06/22/2007,06:37,1531.75,1531.75,1531.75,1531.75,61,0,61.00
06/22/2007,06:38,1531.75,1532.25,1531.75,1532.25,316,20,336.00
06/22/2007,06:39,1532.25,1532.25,1532.25,1532.25,181,0,181.00
06/22/2007,06:40,1532.00,1532.25,1532.00,1532.25,42,109,151.00
06/22/2007,06:41,1532.25,1532.25,1531.75,1532.00,8,221,229.00
06/22/2007,06:42,1531.75,1532.00,1531.25,1531.50,99,473,572.00
06/22/2007,06:43,1531.50,1531.50,1531.25,1531.50,206,3,209.00
06/22/2007,06:44,1531.25,1531.50,1531.00,1531.00,7,506,513.00
06/22/2007,06:45,1531.25,1531.25,1531.00,1531.00,14,3,17.00
06/22/2007,06:46,1531.25,1531.25,1531.00,1531.00,103,104,207.00
06/22/2007,06:47,1531.25,1531.25,1531.00,1531.25,158,192,350.00
06/22/2007,06:48,1531.00,1531.50,1530.25,1530.25,208,1196,1404.00
06/22/2007,06:49,1530.25,1530.50,1530.00,1530.50,212,272,484.00
06/22/2007,06:50,1530.25,1530.50,1530.25,1530.50,3,9,12.00
06/22/2007,06:51,1530.50,1530.50,1530.25,1530.50,209,4,213.00
06/22/2007,06:52,1530.50,1530.50,1530.25,1530.25,22,28,50.00
06/22/2007,06:53,1530.50,1530.75,1530.50,1530.50,187,84,271.00
06/22/2007,06:54,1530.50,1530.50,1530.50,1530.50,0,469,469.00
06/22/2007,06:55,1530.50,1530.75,1530.50,1530.50,53,34,87.00
06/22/2007,06:56,1530.75,1530.75,1528.50,1529.00,207,1503,1710.00
06/22/2007,06:57,1529.00,1529.25,1528.50,1529.00,825,702,1527.00
06/22/2007,06:58,1529.00,1529.25,1528.50,1528.75,390,717,1107.00
06/22/2007,06:59,1528.75,1528.75,1528.50,1528.50,117,629,746.00
06/22/2007,07:00,1528.25,1528.75,1528.00,1528.25,75,538,613.00
06/22/2007,07:01,1528.00,1529.00,1528.00,1529.00,429,100,529.00
06/22/2007,07:02,1529.00,1529.00,1528.75,1529.00,101,2,103.00
06/22/2007,07:03,1529.00,1529.25,1529.00,1529.25,250,5,255.00
06/22/2007,07:04,1529.50,1530.25,1529.50,1530.00,655,79,734.00
06/22/2007,07:05,1530.00,1530.50,1529.75,1530.50,719,35,754.00
06/22/2007,07:06,1530.50,1530.75,1530.25,1530.25,54,292,346.00
06/22/2007,07:07,1530.25,1530.25,1530.00,1530.25,210,138,348.00
06/22/2007,07:08,1530.00,1530.50,1530.00,1530.25,71,6,77.00
06/22/2007,07:09,1530.50,1530.50,1530.25,1530.25,1,121,122.00
06/22/2007,07:10,1530.25,1530.50,1530.25,1530.25,1,155,156.00
06/22/2007,07:11,1530.50,1530.50,1530.25,1530.50,19,8,27.00
06/22/2007,07:12,1530.25,1530.50,1530.25,1530.50,165,19,184.00
06/22/2007,07:13,1530.50,1530.75,1530.50,1530.50,14,69,83.00
06/22/2007,07:14,1530.75,1530.75,1530.50,1530.75,285,4,289.00
06/22/2007,07:15,1530.50,1530.75,1530.50,1530.75,348,70,418.00
06/22/2007,07:16,1530.75,1531.00,1530.75,1530.75,226,1,227.00
06/22/2007,07:17,1530.75,1531.00,1530.75,1530.75,3,77,80.00
06/22/2007,07:18,1530.75,1530.75,1530.75,1530.75,0,169,169.00
06/22/2007,07:19,1530.75,1530.75,1530.00,1530.00,4,648,652.00
06/22/2007,07:20,1530.00,1530.00,1529.75,1529.75,0,138,138.00
06/22/2007,07:21,1530.00,1530.50,1530.00,1530.50,204,54,258.00
06/22/2007,07:22,1530.25,1530.25,1529.50,1529.50,8,524,532.00
06/22/2007,07:23,1529.50,1529.50,1529.00,1529.25,38,202,240.00
06/22/2007,07:24,1529.00,1529.00,1528.00,1528.25,668,1786,2454.00
06/22/2007,07:25,1528.25,1528.75,1528.00,1528.75,425,377,802.00
06/22/2007,07:26,1528.50,1529.00,1528.25,1528.25,256,216,472.00
06/22/2007,07:27,1528.50,1528.75,1528.50,1528.50,223,51,274.00
06/22/2007,07:28,1528.75,1529.50,1528.75,1529.25,404,38,442.00
06/22/2007,07:29,1529.25,1529.25,1528.75,1529.00,312,325,637.00
06/22/2007,07:30,1529.00,1529.00,1528.75,1529.00,134,21,155.00
06/22/2007,07:31,1529.25,1530.00,1529.00,1529.75,808,98,906.00
06/22/2007,07:32,1530.00,1530.25,1529.75,1530.00,623,256,879.00
06/22/2007,07:33,1529.75,1529.75,1529.75,1529.75,0,78,78.00
06/22/2007,07:34,1529.75,1530.00,1529.75,1530.00,492,23,515.00
06/22/2007,07:35,1530.00,1530.00,1529.75,1529.75,89,3,92.00
06/22/2007,07:36,1529.75,1530.00,1529.50,1529.75,2,111,113.00
06/22/2007,07:37,1529.50,1530.00,1529.25,1529.75,637,127,764.00
06/22/2007,07:38,1530.00,1530.25,1529.75,1530.00,109,59,168.00
06/22/2007,07:39,1530.00,1530.25,1530.00,1530.25,236,76,312.00
06/22/2007,07:40,1530.50,1530.75,1530.25,1530.75,568,22,590.00
06/22/2007,07:41,1530.50,1530.75,1530.50,1530.50,131,170,301.00
06/22/2007,07:42,1530.50,1530.75,1530.25,1530.75,132,7,139.00
06/22/2007,07:43,1530.75,1531.00,1530.75,1531.00,364,228,592.00
06/22/2007,07:44,1531.00,1531.00,1530.25,1530.50,350,545,895.00
06/22/2007,07:45,1530.50,1530.75,1530.50,1530.50,97,44,141.00
06/22/2007,07:46,1530.75,1531.00,1530.50,1531.00,115,4,119.00
06/22/2007,07:47,1530.75,1531.25,1530.75,1531.00,589,57,646.00
06/22/2007,07:48,1531.00,1531.25,1530.75,1531.25,219,35,254.00
06/22/2007,07:49,1531.00,1531.25,1531.00,1531.25,7,3,10.00
06/22/2007,07:50,1531.25,1531.25,1530.75,1530.75,208,225,433.00
06/22/2007,07:51,1530.75,1530.75,1530.50,1530.75,29,140,169.00
06/22/2007,07:52,1530.75,1531.00,1530.75,1531.00,499,27,526.00
06/22/2007,07:53,1531.00,1531.25,1530.75,1531.25,111,2,113.00
06/22/2007,07:54,1531.00,1531.25,1531.00,1531.25,6,13,19.00
06/22/2007,07:55,1531.25,1531.25,1531.00,1531.00,5,147,152.00
06/22/2007,07:56,1531.00,1531.00,1530.75,1531.00,63,11,74.00
06/22/2007,07:57,1531.00,1531.00,1530.25,1530.50,80,507,587.00
06/22/2007,07:58,1530.50,1530.75,1530.25,1530.75,257,17,274.00
06/22/2007,07:59,1530.75,1531.00,1530.75,1530.75,17,112,129.00
06/22/2007,08:00,1530.75,1530.75,1530.50,1530.50,63,7,70.00
06/22/2007,08:01,1530.50,1530.75,1530.50,1530.50,24,46,70.00
06/22/2007,08:02,1530.50,1530.75,1530.50,1530.50,155,30,185.00
06/22/2007,08:03,1530.50,1530.75,1530.50,1530.50,2,15,17.00
06/22/2007,08:04,1530.50,1530.50,1530.50,1530.50,0,107,107.00
06/22/2007,08:05,1530.25,1530.25,1530.00,1530.00,8,186,194.00
06/22/2007,08:06,1530.00,1530.25,1530.00,1530.25,54,532,586.00
06/22/2007,08:07,1530.25,1530.25,1530.00,1530.00,277,244,521.00
06/22/2007,08:08,1530.00,1530.25,1530.00,1530.25,172,8,180.00
06/22/2007,08:09,1530.25,1530.25,1529.75,1530.00,87,118,205.00
06/22/2007,08:10,1529.75,1530.00,1529.50,1530.00,307,449,756.00
06/22/2007,08:11,1529.75,1530.00,1529.50,1530.00,91,390,481.00
06/22/2007,08:12,1530.00,1530.25,1530.00,1530.00,355,308,663.00
06/22/2007,08:13,1530.00,1530.25,1530.00,1530.00,68,6,74.00
06/22/2007,08:14,1530.00,1530.25,1530.00,1530.00,4,84,88.00
06/22/2007,08:15,1530.25,1530.25,1530.00,1530.00,2,119,121.00
06/22/2007,08:16,1530.00,1530.25,1530.00,1530.00,12,163,175.00
06/22/2007,08:17,1530.00,1530.00,1529.75,1530.00,11,49,60.00
06/22/2007,08:18,1530.00,1530.00,1529.75,1530.00,90,2,92.00
06/22/2007,08:19,1530.00,1530.25,1529.75,1530.25,70,10,80.00
06/22/2007,08:20,1530.25,1530.25,1530.00,1530.25,48,2,50.00
06/22/2007,08:21,1530.25,1530.50,1530.00,1530.25,133,7,140.00
06/22/2007,08:22,1530.25,1530.50,1530.25,1530.25,138,62,200.00
06/22/2007,08:23,1530.25,1530.50,1529.75,1529.75,31,613,644.00
06/22/2007,08:24,1529.75,1530.00,1529.75,1530.00,261,253,514.00
06/22/2007,08:25,1530.00,1530.00,1530.00,1530.00,44,0,44.00
06/22/2007,08:26,1530.00,1530.00,1529.50,1529.50,200,532,732.00
06/22/2007,08:27,1529.25,1529.50,1529.25,1529.50,145,587,732.00
06/22/2007,08:28,1529.75,1530.50,1529.50,1530.00,684,239,923.00
06/22/2007,08:29,1530.00,1530.75,1530.00,1530.25,586,1388,1974.00
06/22/2007,08:30,1530.00,1530.75,1530.00,1530.75,689,356,1045.00
06/22/2007,08:31,1530.50,1530.75,1528.75,1529.00,2729,5092,7821.00
06/22/2007,08:32,1528.75,1529.50,1528.75,1529.00,2699,2406,5105.00
06/22/2007,08:33,1529.00,1529.50,1528.00,1529.00,3081,3127,6208.00
06/22/2007,08:34,1528.75,1529.50,1528.25,1529.00,2965,2633,5598.00
06/22/2007,08:35,1529.00,1530.25,1529.00,1530.25,2064,1081,3145.00
06/22/2007,08:36,1530.25,1530.25,1529.50,1530.00,1422,2260,3682.00
06/22/2007,08:37,1530.00,1530.25,1529.50,1529.75,1717,1123,2840.00
06/22/2007,08:38,1529.75,1531.75,1529.50,1531.50,4596,1434,6030.00
06/22/2007,08:39,1531.50,1531.75,1531.00,1531.75,2814,3377,6191.00
06/22/2007,08:40,1532.00,1533.00,1531.75,1532.25,5031,3453,8484.00
06/22/2007,08:41,1532.25,1532.50,1531.25,1531.25,820,3385,4205.00
06/22/2007,08:42,1531.25,1531.75,1530.50,1531.25,2146,3607,5753.00
06/22/2007,08:43,1531.25,1531.75,1531.25,1531.75,1167,1244,2411.00
06/22/2007,08:44,1531.75,1531.75,1529.75,1529.75,698,3244,3942.00
06/22/2007,08:45,1530.00,1530.25,1528.50,1529.00,2515,4947,7462.00
06/22/2007,08:46,1528.75,1529.25,1528.25,1528.25,2051,2364,4415.00
06/22/2007,08:47,1528.50,1528.50,1526.25,1526.50,2468,9065,11533.00
06/22/2007,08:48,1526.50,1528.25,1526.50,1528.00,5127,2438,7565.00
06/22/2007,08:49,1528.00,1528.50,1527.50,1527.75,1681,3202,4883.00
06/22/2007,08:50,1527.50,1528.25,1527.00,1528.25,2178,2772,4950.00
06/22/2007,08:51,1528.25,1529.25,1527.75,1529.25,4662,1439,6101.00
06/22/2007,08:52,1529.00,1529.50,1529.00,1529.25,1173,1289,2462.00
06/22/2007,08:53,1529.25,1529.75,1528.25,1528.25,1018,2102,3120.00
06/22/2007,08:54,1528.50,1529.50,1528.25,1529.25,1467,1083,2550.00
06/22/2007,08:55,1529.25,1529.50,1528.75,1529.25,1104,888,1992.00
06/22/2007,08:56,1529.25,1529.50,1528.25,1528.75,905,2457,3362.00
06/22/2007,08:57,1528.50,1530.50,1528.50,1530.50,3399,1408,4807.00
06/22/2007,08:58,1530.50,1530.75,1529.75,1530.00,1812,2091,3903.00
06/22/2007,08:59,1530.00,1530.25,1529.75,1530.00,846,518,1364.00
06/22/2007,09:00,1530.00,1531.00,1530.00,1530.00,2241,1270,3511.00
06/22/2007,09:01,1530.00,1530.25,1528.50,1528.50,747,3393,4140.00
06/22/2007,09:02,1528.50,1529.50,1528.50,1529.25,1362,1303,2665.00
06/22/2007,09:03,1529.00,1529.25,1527.75,1528.00,1366,2878,4244.00
06/22/2007,09:04,1527.75,1528.25,1527.00,1527.50,3460,5381,8841.00
06/22/2007,09:05,1527.50,1528.25,1527.50,1528.00,1699,851,2550.00
06/22/2007,09:06,1527.75,1528.00,1527.00,1527.50,1249,2019,3268.00
06/22/2007,09:07,1527.50,1527.75,1527.00,1527.50,1996,1195,3191.00
06/22/2007,09:08,1527.75,1528.50,1527.50,1528.25,2899,2275,5174.00
06/22/2007,09:09,1528.00,1528.25,1526.00,1526.50,1558,5859,7417.00
06/22/2007,09:10,1526.50,1528.25,1526.25,1528.00,3945,3089,7034.00
06/22/2007,09:11,1528.00,1528.50,1526.25,1526.25,1565,3911,5476.00
06/22/2007,09:12,1526.25,1527.00,1525.75,1526.75,2046,2472,4518.00
06/22/2007,09:13,1526.75,1527.25,1526.25,1526.25,1297,1173,2470.00
06/22/2007,09:14,1526.25,1527.25,1525.75,1527.25,1528,2455,3983.00
06/22/2007,09:15,1527.25,1527.50,1526.50,1527.25,1394,920,2314.00
06/22/2007,09:16,1527.00,1527.50,1526.75,1527.00,1605,1161,2766.00
06/22/2007,09:17,1527.00,1527.75,1526.75,1527.75,1141,761,1902.00
06/22/2007,09:18,1527.75,1528.50,1527.25,1528.25,2800,1147,3947.00
06/22/2007,09:19,1528.25,1528.50,1528.00,1528.00,1181,1038,2219.00
06/22/2007,09:20,1528.00,1528.25,1527.75,1528.00,480,1111,1591.00
06/22/2007,09:21,1528.25,1529.00,1528.00,1528.50,2867,1615,4482.00
06/22/2007,09:22,1528.50,1529.00,1528.25,1528.75,1200,380,1580.00
06/22/2007,09:23,1528.75,1529.00,1528.00,1528.00,702,1232,1934.00
06/22/2007,09:24,1528.00,1528.50,1527.75,1528.25,1977,984,2961.00
06/22/2007,09:25,1528.50,1528.75,1528.25,1528.25,431,1151,1582.00
06/22/2007,09:26,1528.50,1528.50,1527.50,1527.75,618,1030,1648.00
06/22/2007,09:27,1528.00,1528.25,1527.75,1528.00,588,481,1069.00
06/22/2007,09:28,1528.00,1528.00,1527.25,1527.75,637,1185,1822.00
06/22/2007,09:29,1528.00,1528.00,1527.25,1527.25,237,1110,1347.00
06/22/2007,09:30,1527.25,1527.50,1525.75,1526.25,1256,3592,4848.00
06/22/2007,09:31,1526.25,1526.25,1524.00,1524.25,4419,11285,15704.00
06/22/2007,09:32,1524.50,1526.00,1524.25,1525.75,4135,2649,6784.00
06/22/2007,09:33,1525.75,1525.75,1525.00,1525.75,1827,1483,3310.00
06/22/2007,09:34,1525.75,1527.50,1525.75,1527.50,7212,2142,9354.00
06/22/2007,09:35,1527.50,1527.50,1526.00,1526.25,3704,5376,9080.00
06/22/2007,09:36,1526.25,1526.75,1526.25,1526.25,913,989,1902.00
06/22/2007,09:37,1526.25,1526.75,1526.00,1526.00,739,1687,2426.00
06/22/2007,09:38,1526.25,1527.00,1525.75,1527.00,1774,1334,3108.00
06/22/2007,09:39,1527.00,1527.75,1526.50,1527.75,5151,3335,8486.00
06/22/2007,09:40,1527.75,1527.75,1527.25,1527.50,749,1303,2052.00
06/22/2007,09:41,1527.50,1527.75,1527.00,1527.25,690,773,1463.00
06/22/2007,09:42,1527.25,1528.25,1527.00,1528.25,2115,928,3043.00
06/22/2007,09:43,1528.25,1528.75,1527.50,1528.00,3087,2253,5340.00
06/22/2007,09:44,1528.00,1528.00,1527.00,1527.00,942,1204,2146.00
06/22/2007,09:45,1527.25,1528.00,1527.00,1527.75,2597,1409,4006.00
06/22/2007,09:46,1527.75,1528.00,1527.50,1527.75,132,293,425.00
06/22/2007,09:47,1527.75,1528.50,1527.50,1528.25,1287,829,2116.00
06/22/2007,09:48,1528.25,1529.50,1528.25,1529.25,4939,1354,6293.00
06/22/2007,09:49,1529.50,1529.50,1528.75,1528.75,807,1560,2367.00
06/22/2007,09:50,1528.75,1529.00,1528.25,1528.25,619,1463,2082.00
06/22/2007,09:51,1528.25,1528.50,1527.50,1528.00,552,1597,2149.00
06/22/2007,09:52,1528.00,1528.25,1527.75,1527.75,368,792,1160.00
06/22/2007,09:53,1528.00,1528.25,1527.75,1528.00,340,239,579.00
06/22/2007,09:54,1528.00,1529.25,1528.00,1528.75,1921,702,2623.00
06/22/2007,09:55,1528.75,1529.00,1528.50,1528.75,1573,1472,3045.00
06/22/2007,09:56,1528.75,1529.50,1528.75,1528.75,1122,752,1874.00
06/22/2007,09:57,1528.75,1529.00,1528.50,1528.50,510,443,953.00
06/22/2007,09:58,1528.50,1528.75,1528.00,1528.25,495,1454,1949.00
06/22/2007,09:59,1528.00,1528.00,1527.25,1528.00,1185,2512,3697.00
06/22/2007,10:00,1527.75,1528.00,1527.75,1527.75,190,492,682.00
06/22/2007,10:01,1527.75,1528.25,1527.50,1528.25,1005,249,1254.00
06/22/2007,10:02,1528.25,1528.25,1527.00,1527.00,868,1088,1956.00
06/22/2007,10:03,1527.00,1527.25,1526.25,1526.75,1755,5185,6940.00
06/22/2007,10:04,1527.00,1527.25,1526.50,1526.75,522,1247,1769.00
06/22/2007,10:05,1526.50,1526.75,1526.25,1526.75,542,871,1413.00
06/22/2007,10:06,1526.75,1527.00,1526.50,1527.00,805,446,1251.00
06/22/2007,10:07,1526.75,1527.00,1526.50,1527.00,1203,231,1434.00
06/22/2007,10:08,1527.00,1527.25,1526.50,1526.75,455,556,1011.00
06/22/2007,10:09,1526.75,1527.50,1526.25,1527.50,1340,900,2240.00
06/22/2007,10:10,1527.50,1527.50,1527.25,1527.50,387,981,1368.00
06/22/2007,10:11,1527.50,1527.75,1527.25,1527.75,1306,88,1394.00
06/22/2007,10:12,1527.75,1528.25,1527.75,1528.00,1302,996,2298.00
06/22/2007,10:13,1528.00,1528.25,1527.50,1528.00,1250,1053,2303.00
06/22/2007,10:14,1528.00,1528.25,1527.75,1528.00,285,418,703.00
06/22/2007,10:15,1528.00,1528.50,1527.75,1528.50,1179,891,2070.00
06/22/2007,10:16,1528.50,1528.50,1527.75,1528.00,396,742,1138.00
06/22/2007,10:17,1528.00,1528.25,1527.50,1527.50,442,510,952.00
06/22/2007,10:18,1527.50,1527.75,1526.50,1526.50,200,2336,2536.00
06/22/2007,10:19,1526.50,1527.25,1526.50,1526.75,1008,567,1575.00
06/22/2007,10:20,1527.00,1527.00,1526.75,1526.75,471,371,842.00
06/22/2007,10:21,1526.75,1526.75,1526.25,1526.50,405,649,1054.00
06/22/2007,10:22,1526.50,1527.00,1526.50,1527.00,816,58,874.00
06/22/2007,10:23,1527.00,1527.25,1526.75,1527.25,512,29,541.00
06/22/2007,10:24,1527.25,1527.25,1527.00,1527.25,34,315,349.00
06/22/2007,10:25,1527.25,1527.50,1527.00,1527.25,803,184,987.00
06/22/2007,10:26,1527.25,1528.75,1527.00,1528.75,2152,234,2386.00
06/22/2007,10:27,1528.50,1528.75,1528.00,1528.00,1488,1199,2687.00
06/22/2007,10:28,1528.00,1528.50,1528.00,1528.00,934,247,1181.00
06/22/2007,10:29,1528.00,1528.25,1527.50,1527.75,387,1128,1515.00
06/22/2007,10:30,1527.75,1528.00,1527.75,1527.75,13,143,156.00
06/22/2007,10:31,1527.75,1528.25,1527.75,1528.00,626,165,791.00
06/22/2007,10:32,1528.25,1528.50,1528.00,1528.50,806,749,1555.00
06/22/2007,10:33,1528.50,1529.00,1528.50,1528.75,1103,681,1784.00
06/22/2007,10:34,1528.75,1529.50,1528.50,1529.25,1897,433,2330.00
06/22/2007,10:35,1529.25,1529.75,1529.00,1529.25,1506,834,2340.00
06/22/2007,10:36,1529.00,1529.00,1528.25,1528.25,111,2418,2529.00
06/22/2007,10:37,1528.25,1528.50,1528.00,1528.25,459,422,881.00
06/22/2007,10:38,1528.50,1528.75,1528.25,1528.50,552,1116,1668.00
06/22/2007,10:39,1528.75,1528.75,1528.00,1528.25,341,697,1038.00
06/22/2007,10:40,1528.00,1528.75,1528.00,1528.50,451,330,781.00
06/22/2007,10:41,1528.50,1528.75,1528.00,1528.25,219,708,927.00
06/22/2007,10:42,1528.25,1528.50,1528.00,1528.25,72,314,386.00
06/22/2007,10:43,1528.00,1528.25,1527.25,1527.25,1848,3655,5503.00
06/22/2007,10:44,1527.25,1527.50,1526.25,1526.75,2553,3749,6302.00
06/22/2007,10:45,1526.75,1527.25,1526.75,1527.25,513,249,762.00
06/22/2007,10:46,1527.00,1527.50,1526.75,1527.25,776,1028,1804.00
06/22/2007,10:47,1527.00,1527.00,1525.75,1526.00,520,3105,3625.00
06/22/2007,10:48,1526.00,1526.50,1525.75,1526.00,828,1623,2451.00
06/22/2007,10:49,1525.75,1526.00,1524.75,1525.50,1067,3886,4953.00
06/22/2007,10:50,1525.50,1526.50,1525.25,1526.50,2347,517,2864.00
06/22/2007,10:51,1526.50,1526.50,1525.75,1525.75,706,855,1561.00
06/22/2007,10:52,1525.50,1525.75,1525.25,1525.50,1934,2057,3991.00
06/22/2007,10:53,1525.50,1525.75,1525.25,1525.25,312,363,675.00
06/22/2007,10:54,1525.50,1526.50,1525.25,1526.50,1451,143,1594.00
06/22/2007,10:55,1526.25,1526.75,1526.00,1526.50,1163,837,2000.00
06/22/2007,10:56,1526.75,1526.75,1526.25,1526.50,288,775,1063.00
06/22/2007,10:57,1526.50,1526.75,1526.00,1526.25,216,517,733.00
06/22/2007,10:58,1526.00,1527.00,1526.00,1527.00,1215,29,1244.00
06/22/2007,10:59,1526.75,1527.00,1526.75,1526.75,338,644,982.00
06/22/2007,11:00,1526.75,1527.75,1526.75,1527.75,2151,359,2510.00
06/22/2007,11:01,1527.75,1527.75,1527.25,1527.25,1466,705,2171.00
06/22/2007,11:02,1527.25,1527.50,1527.25,1527.50,191,44,235.00
06/22/2007,11:03,1527.25,1527.75,1527.25,1527.75,450,133,583.00
06/22/2007,11:04,1527.75,1527.75,1527.25,1527.25,21,534,555.00
06/22/2007,11:05,1527.25,1528.00,1527.25,1527.75,1383,55,1438.00
06/22/2007,11:06,1528.00,1528.00,1526.75,1526.75,73,2432,2505.00
06/22/2007,11:07,1526.50,1527.00,1526.50,1526.75,1368,97,1465.00
06/22/2007,11:08,1526.75,1527.00,1526.75,1526.75,27,297,324.00
06/22/2007,11:09,1526.75,1527.00,1526.50,1526.50,165,432,597.00
06/22/2007,11:10,1526.50,1526.75,1525.75,1526.00,744,2365,3109.00
06/22/2007,11:11,1525.75,1526.00,1525.50,1525.75,138,525,663.00
06/22/2007,11:12,1525.50,1525.75,1525.00,1525.00,767,2143,2910.00
06/22/2007,11:13,1525.00,1525.25,1524.50,1524.75,2366,4264,6630.00
06/22/2007,11:14,1524.75,1525.75,1524.50,1525.25,1830,1595,3425.00
06/22/2007,11:15,1525.25,1525.50,1523.00,1523.25,2694,10436,13130.00
06/22/2007,11:16,1523.00,1524.25,1523.00,1524.25,2589,1937,4526.00
06/22/2007,11:17,1524.00,1524.50,1523.75,1524.25,582,566,1148.00
06/22/2007,11:18,1524.25,1524.50,1523.50,1523.50,173,1884,2057.00
06/22/2007,11:19,1523.50,1523.75,1521.50,1522.00,2729,9463,12192.00
06/22/2007,11:20,1522.00,1522.75,1521.75,1522.00,2644,2459,5103.00
06/22/2007,11:21,1522.25,1522.75,1521.75,1521.75,923,2077,3000.00
06/22/2007,11:22,1521.75,1522.25,1521.25,1522.25,1745,1896,3641.00
06/22/2007,11:23,1522.25,1522.75,1520.50,1520.75,4103,7846,11949.00
06/22/2007,11:24,1520.75,1521.50,1520.50,1521.50,1923,3580,5503.00
06/22/2007,11:25,1521.50,1521.75,1520.75,1521.25,2874,2060,4934.00
06/22/2007,11:26,1521.50,1522.00,1521.25,1521.25,798,1400,2198.00
06/22/2007,11:27,1521.50,1521.50,1519.50,1520.00,3134,10145,13279.00
06/22/2007,11:28,1519.75,1521.00,1519.25,1520.75,6756,4959,11715.00
06/22/2007,11:29,1520.75,1521.25,1519.00,1519.75,2792,6828,9620.00
06/22/2007,11:30,1519.75,1520.25,1516.50,1517.75,5615,13347,18962.00
06/22/2007,11:31,1517.75,1518.25,1517.00,1517.50,4889,6742,11631.00
06/22/2007,11:32,1517.25,1517.75,1516.50,1517.00,2837,5057,7894.00
06/22/2007,11:33,1517.00,1517.25,1514.50,1515.00,6718,12968,19686.00
06/22/2007,11:34,1515.25,1517.00,1515.25,1516.75,10740,6014,16754.00
06/22/2007,11:35,1516.75,1518.25,1516.75,1517.50,6337,3771,10108.00
06/22/2007,11:36,1517.50,1519.25,1517.25,1519.00,8098,2758,10856.00
06/22/2007,11:37,1519.00,1519.25,1517.75,1518.00,1430,3651,5081.00
06/22/2007,11:38,1518.00,1518.75,1517.75,1518.50,2357,1511,3868.00
06/22/2007,11:39,1518.75,1519.75,1518.50,1519.50,5848,2038,7886.00
06/22/2007,11:40,1519.50,1520.00,1519.00,1519.00,2470,1918,4388.00
06/22/2007,11:41,1519.25,1519.25,1518.25,1519.00,1602,2617,4219.00
06/22/2007,11:42,1519.00,1519.50,1518.75,1519.25,711,1141,1852.00
06/22/2007,11:43,1519.50,1520.00,1519.00,1519.50,2055,2220,4275.00
06/22/2007,11:44,1519.25,1519.75,1518.75,1519.50,1404,1541,2945.00
06/22/2007,11:45,1519.75,1520.00,1519.00,1519.50,1230,1371,2601.00
06/22/2007,11:46,1519.50,1519.75,1518.25,1518.25,667,2679,3346.00
06/22/2007,11:47,1518.25,1518.50,1517.25,1518.25,2333,5090,7423.00
06/22/2007,11:48,1518.00,1520.00,1518.00,1520.00,2616,878,3494.00
06/22/2007,11:49,1520.00,1520.50,1519.50,1520.00,4013,2880,6893.00
06/22/2007,11:50,1520.00,1520.50,1519.75,1519.75,1520,2286,3806.00
06/22/2007,11:51,1519.75,1520.00,1518.25,1518.25,713,2984,3697.00
06/22/2007,11:52,1518.50,1520.00,1518.50,1518.75,2060,1480,3540.00
06/22/2007,11:53,1518.75,1519.25,1518.50,1519.00,855,800,1655.00
06/22/2007,11:54,1519.25,1520.75,1519.00,1519.75,4119,2365,6484.00
06/22/2007,11:55,1520.00,1520.00,1518.25,1518.25,689,4489,5178.00
06/22/2007,11:56,1518.25,1519.00,1518.00,1518.00,945,2449,3394.00
06/22/2007,11:57,1518.00,1519.00,1517.75,1519.00,1867,1637,3504.00
06/22/2007,11:58,1519.00,1519.50,1518.75,1519.00,694,310,1004.00
06/22/2007,11:59,1518.75,1519.00,1518.25,1518.75,643,804,1447.00
06/22/2007,12:00,1519.00,1519.25,1518.75,1519.25,814,488,1302.00
06/22/2007,12:01,1519.00,1519.25,1518.00,1518.25,461,1758,2219.00
06/22/2007,12:02,1518.50,1518.50,1516.25,1516.50,1281,6413,7694.00
06/22/2007,12:03,1516.50,1518.25,1516.50,1517.75,2632,1492,4124.00
06/22/2007,12:04,1517.50,1517.75,1516.75,1517.00,696,1352,2048.00
06/22/2007,12:05,1517.25,1518.25,1516.50,1516.75,2850,3287,6137.00
06/22/2007,12:06,1516.50,1516.75,1515.75,1516.25,1690,4535,6225.00
06/22/2007,12:07,1516.00,1517.25,1516.00,1516.50,745,3049,3794.00
06/22/2007,12:08,1516.25,1516.50,1514.25,1515.25,3741,9458,13199.00
06/22/2007,12:09,1515.25,1515.50,1514.50,1515.50,1772,2389,4161.00
06/22/2007,12:10,1515.50,1517.50,1515.50,1516.25,4579,3177,7756.00
06/22/2007,12:11,1516.50,1517.75,1516.25,1517.50,1644,936,2580.00
06/22/2007,12:12,1517.75,1518.00,1516.50,1517.00,1475,3051,4526.00
06/22/2007,12:13,1517.00,1517.25,1516.25,1516.25,550,1239,1789.00
06/22/2007,12:14,1516.50,1517.25,1516.50,1517.00,528,459,987.00
06/22/2007,12:15,1517.25,1517.25,1516.25,1517.00,1072,913,1985.00
06/22/2007,12:16,1516.75,1517.00,1516.50,1516.50,483,385,868.00
06/22/2007,12:17,1516.50,1519.00,1516.50,1519.00,4958,1056,6014.00
06/22/2007,12:18,1519.00,1519.00,1518.25,1518.75,1616,1620,3236.00
06/22/2007,12:19,1518.75,1519.25,1518.50,1518.75,1327,1113,2440.00
06/22/2007,12:20,1518.75,1519.25,1518.25,1518.75,814,967,1781.00
06/22/2007,12:21,1518.50,1518.75,1518.50,1518.75,213,254,467.00
06/22/2007,12:22,1518.50,1519.25,1518.50,1519.25,875,297,1172.00
06/22/2007,12:23,1519.25,1520.00,1518.50,1519.75,2049,1048,3097.00
06/22/2007,12:24,1520.00,1520.00,1518.50,1519.00,2145,3121,5266.00
06/22/2007,12:25,1519.25,1521.50,1519.00,1521.00,7677,3078,10755.00
06/22/2007,12:26,1521.00,1521.50,1520.25,1521.00,3844,4434,8278.00
06/22/2007,12:27,1520.75,1521.50,1520.75,1521.25,2201,794,2995.00
06/22/2007,12:28,1521.00,1522.75,1520.75,1522.25,8382,3699,12081.00
06/22/2007,12:29,1522.50,1522.75,1521.75,1522.25,1817,2446,4263.00
06/22/2007,12:30,1522.25,1522.50,1521.75,1522.00,1168,1122,2290.00
06/22/2007,12:31,1522.00,1523.00,1521.50,1521.75,4704,2784,7488.00
06/22/2007,12:32,1522.00,1522.00,1520.50,1521.25,2071,4373,6444.00
06/22/2007,12:33,1521.25,1521.75,1521.00,1521.25,3341,1699,5040.00
06/22/2007,12:34,1521.50,1522.00,1521.50,1521.75,872,476,1348.00
06/22/2007,12:35,1521.75,1522.25,1521.50,1521.75,1670,770,2440.00
06/22/2007,12:36,1522.00,1522.00,1521.25,1521.25,537,760,1297.00
06/22/2007,12:37,1521.25,1521.75,1521.25,1521.50,700,496,1196.00
06/22/2007,12:38,1521.75,1521.75,1521.25,1521.75,1117,226,1343.00
06/22/2007,12:39,1521.50,1521.75,1521.25,1521.50,743,334,1077.00
06/22/2007,12:40,1521.75,1522.75,1521.25,1522.75,2323,297,2620.00
06/22/2007,12:41,1522.50,1523.00,1522.00,1522.50,2283,1055,3338.00
06/22/2007,12:42,1522.50,1523.00,1522.25,1523.00,1642,1195,2837.00
06/22/2007,12:43,1523.00,1523.00,1522.25,1522.75,669,669,1338.00
06/22/2007,12:44,1522.75,1522.75,1521.50,1521.50,230,2694,2924.00
06/22/2007,12:45,1521.50,1521.75,1521.00,1521.25,1235,874,2109.00
06/22/2007,12:46,1521.00,1521.50,1521.00,1521.50,859,715,1574.00
06/22/2007,12:47,1521.25,1522.00,1520.75,1521.75,1496,2263,3759.00
06/22/2007,12:48,1521.75,1522.00,1521.50,1521.50,345,373,718.00
06/22/2007,12:49,1521.50,1521.75,1521.00,1521.25,176,772,948.00
06/22/2007,12:50,1521.25,1521.50,1521.25,1521.25,76,225,301.00
06/22/2007,12:51,1521.25,1521.75,1521.00,1521.25,359,565,924.00
06/22/2007,12:52,1521.50,1521.75,1521.25,1521.50,259,57,316.00
06/22/2007,12:53,1521.75,1522.00,1521.50,1521.75,528,77,605.00
06/22/2007,12:54,1521.75,1521.75,1520.50,1520.75,797,1295,2092.00
06/22/2007,12:55,1520.75,1521.00,1519.00,1519.75,2487,6263,8750.00
06/22/2007,12:56,1519.75,1520.00,1519.25,1519.50,1631,1906,3537.00
06/22/2007,12:57,1519.75,1519.75,1519.00,1519.25,667,2985,3652.00
06/22/2007,12:58,1519.25,1519.50,1518.75,1519.50,1580,1232,2812.00
06/22/2007,12:59,1519.50,1520.00,1519.00,1519.50,1549,2015,3564.00
06/22/2007,13:00,1519.50,1520.75,1519.25,1519.75,1974,2026,4000.00
06/22/2007,13:01,1520.00,1520.25,1519.50,1519.75,525,911,1436.00
06/22/2007,13:02,1519.50,1519.50,1518.25,1518.25,736,2775,3511.00
06/22/2007,13:03,1518.25,1519.00,1518.00,1518.75,1579,1814,3393.00
06/22/2007,13:04,1518.75,1519.00,1517.50,1517.50,934,3449,4383.00
06/22/2007,13:05,1517.50,1518.00,1517.25,1517.75,921,2139,3060.00
06/22/2007,13:06,1518.00,1518.25,1517.50,1518.00,1376,873,2249.00
06/22/2007,13:07,1517.75,1518.00,1516.50,1517.00,2020,4538,6558.00
06/22/2007,13:08,1516.75,1517.75,1516.50,1517.75,3079,1597,4676.00
06/22/2007,13:09,1517.75,1517.75,1517.00,1517.50,825,949,1774.00
06/22/2007,13:10,1517.25,1517.50,1517.25,1517.50,186,558,744.00
06/22/2007,13:11,1517.50,1518.75,1517.50,1518.00,3072,1972,5044.00
06/22/2007,13:12,1517.75,1518.50,1517.50,1518.25,961,914,1875.00
06/22/2007,13:13,1518.50,1519.25,1517.75,1519.00,1699,636,2335.00
06/22/2007,13:14,1519.00,1519.25,1518.50,1519.00,728,904,1632.00
06/22/2007,13:15,1519.00,1519.25,1518.75,1519.00,1389,502,1891.00
06/22/2007,13:16,1519.00,1519.00,1518.25,1518.75,488,1102,1590.00
06/22/2007,13:17,1518.50,1518.75,1517.75,1518.50,802,1303,2105.00
06/22/2007,13:18,1518.25,1518.50,1518.25,1518.50,43,370,413.00
06/22/2007,13:19,1518.50,1519.00,1518.50,1518.75,488,300,788.00
06/22/2007,13:20,1518.75,1519.00,1518.75,1518.75,80,182,262.00
06/22/2007,13:21,1518.75,1519.00,1518.50,1519.00,331,385,716.00
06/22/2007,13:22,1519.00,1519.25,1518.75,1519.00,135,1065,1200.00
06/22/2007,13:23,1519.00,1519.75,1518.75,1519.25,766,884,1650.00
06/22/2007,13:24,1519.25,1519.25,1518.25,1518.25,366,1054,1420.00
06/22/2007,13:25,1518.25,1518.50,1517.00,1517.75,1554,2292,3846.00
06/22/2007,13:26,1517.50,1519.50,1517.50,1519.00,1505,720,2225.00
06/22/2007,13:27,1519.00,1520.00,1518.75,1520.00,2216,403,2619.00
06/22/2007,13:28,1520.00,1520.25,1519.00,1519.50,1816,1385,3201.00
06/22/2007,13:29,1519.50,1519.75,1519.00,1519.50,921,1393,2314.00
06/22/2007,13:30,1519.50,1521.50,1519.50,1521.00,6439,1178,7617.00
06/22/2007,13:31,1521.25,1522.00,1521.00,1522.00,4090,2804,6894.00
06/22/2007,13:32,1521.75,1522.00,1520.75,1521.25,1063,2110,3173.00
06/22/2007,13:33,1521.25,1521.25,1518.75,1518.75,2342,6254,8596.00
06/22/2007,13:34,1518.75,1519.25,1518.25,1519.25,2329,2742,5071.00
06/22/2007,13:35,1519.25,1519.25,1518.25,1518.75,1611,3843,5454.00
06/22/2007,13:36,1518.75,1521.50,1518.75,1521.25,4505,1607,6112.00
06/22/2007,13:37,1521.25,1521.25,1519.75,1519.75,1599,2344,3943.00
06/22/2007,13:38,1519.75,1520.50,1519.25,1520.25,4614,1793,6407.00
06/22/2007,13:39,1520.25,1520.75,1520.25,1520.50,407,606,1013.00
06/22/2007,13:40,1520.50,1520.75,1520.00,1520.25,492,2041,2533.00
06/22/2007,13:41,1520.25,1521.50,1520.00,1521.25,2936,673,3609.00
06/22/2007,13:42,1521.25,1521.75,1520.75,1521.25,2080,965,3045.00
06/22/2007,13:43,1521.50,1521.50,1521.00,1521.25,572,372,944.00
06/22/2007,13:44,1521.25,1521.50,1520.00,1521.00,2649,3294,5943.00
06/22/2007,13:45,1521.00,1521.25,1520.50,1520.75,388,841,1229.00
06/22/2007,13:46,1520.75,1521.75,1520.50,1520.75,1048,688,1736.00
06/22/2007,13:47,1521.00,1521.50,1520.75,1521.00,709,428,1137.00
06/22/2007,13:48,1521.00,1521.25,1520.75,1521.00,936,773,1709.00
06/22/2007,13:49,1521.00,1521.50,1521.00,1521.00,565,1136,1701.00
06/22/2007,13:50,1521.00,1521.25,1520.50,1520.75,2685,2236,4921.00
06/22/2007,13:51,1520.50,1521.50,1520.50,1521.50,1400,505,1905.00
06/22/2007,13:52,1521.50,1522.50,1521.25,1522.00,2856,1730,4586.00
06/22/2007,13:53,1521.75,1522.50,1521.75,1522.00,1301,407,1708.00
06/22/2007,13:54,1522.00,1522.50,1522.00,1522.00,518,507,1025.00
06/22/2007,13:55,1522.00,1522.25,1521.25,1521.50,104,1523,1627.00
06/22/2007,13:56,1521.25,1521.50,1520.75,1521.25,223,2039,2262.00
06/22/2007,13:57,1521.50,1521.50,1520.25,1520.50,93,1443,1536.00
06/22/2007,13:58,1520.25,1521.50,1520.25,1520.50,1607,1642,3249.00
06/22/2007,13:59,1520.75,1520.75,1519.75,1520.75,1582,1927,3509.00
06/22/2007,14:00,1520.50,1521.00,1520.25,1521.00,867,779,1646.00
06/22/2007,14:01,1521.00,1521.50,1521.00,1521.50,624,298,922.00
06/22/2007,14:02,1521.25,1521.50,1520.50,1520.50,405,1666,2071.00
06/22/2007,14:03,1520.50,1520.75,1520.25,1520.25,731,903,1634.00
06/22/2007,14:04,1520.25,1520.50,1519.00,1519.50,955,2906,3861.00
06/22/2007,14:05,1519.50,1520.50,1519.25,1520.25,1302,1033,2335.00
06/22/2007,14:06,1520.25,1520.25,1519.50,1519.50,100,1642,1742.00
06/22/2007,14:07,1519.50,1520.00,1519.25,1520.00,680,658,1338.00
06/22/2007,14:08,1520.00,1520.50,1519.50,1520.25,1383,821,2204.00
06/22/2007,14:09,1520.25,1520.50,1520.00,1520.50,503,19,522.00
06/22/2007,14:10,1520.25,1520.50,1519.75,1519.75,359,845,1204.00
06/22/2007,14:11,1520.00,1520.25,1519.50,1519.75,649,1375,2024.00
06/22/2007,14:12,1520.00,1520.25,1519.75,1520.00,278,99,377.00
06/22/2007,14:13,1519.75,1520.75,1519.50,1520.00,2207,2472,4679.00
06/22/2007,14:14,1519.75,1520.50,1519.75,1520.25,576,277,853.00
06/22/2007,14:15,1520.25,1520.50,1519.75,1520.00,7,1065,1072.00
06/22/2007,14:16,1519.75,1520.50,1519.75,1520.25,1424,572,1996.00
06/22/2007,14:17,1520.25,1520.50,1520.00,1520.25,60,1505,1565.00
06/22/2007,14:18,1520.25,1520.50,1520.00,1520.25,261,427,688.00
06/22/2007,14:19,1520.25,1520.50,1520.25,1520.50,203,298,501.00
06/22/2007,14:20,1520.25,1520.75,1520.25,1520.75,758,364,1122.00
06/22/2007,14:21,1520.75,1521.00,1520.50,1520.75,1120,916,2036.00
06/22/2007,14:22,1521.00,1521.75,1520.75,1521.50,4998,905,5903.00
06/22/2007,14:23,1521.50,1521.75,1520.75,1521.25,490,1014,1504.00
06/22/2007,14:24,1521.25,1521.50,1521.00,1521.00,451,803,1254.00
06/22/2007,14:25,1521.00,1521.50,1521.00,1521.50,771,65,836.00
06/22/2007,14:26,1521.50,1521.50,1520.00,1520.00,199,2037,2236.00
06/22/2007,14:27,1520.25,1520.50,1519.50,1519.50,970,1864,2834.00
06/22/2007,14:28,1519.50,1519.75,1519.00,1519.50,799,2256,3055.00
06/22/2007,14:29,1519.25,1519.75,1518.50,1518.75,1907,2989,4896.00
06/22/2007,14:30,1519.00,1519.00,1517.50,1517.75,843,3984,4827.00
06/22/2007,14:31,1517.50,1518.50,1517.50,1518.25,1256,1980,3236.00
06/22/2007,14:32,1518.25,1518.75,1518.00,1518.75,1769,1279,3048.00
06/22/2007,14:33,1518.75,1518.75,1518.00,1518.50,1007,1086,2093.00
06/22/2007,14:34,1518.50,1519.00,1518.25,1518.75,848,206,1054.00
06/22/2007,14:35,1518.75,1519.00,1518.00,1518.75,1021,2082,3103.00
06/22/2007,14:36,1518.75,1518.75,1518.00,1518.00,141,952,1093.00
06/22/2007,14:37,1518.25,1518.25,1516.50,1516.50,432,6420,6852.00
06/22/2007,14:38,1516.50,1517.50,1515.50,1516.50,5974,8270,14244.00
06/22/2007,14:39,1516.25,1516.50,1516.00,1516.25,1723,3745,5468.00
06/22/2007,14:40,1516.25,1517.75,1515.75,1517.25,3169,3891,7060.00
06/22/2007,14:41,1517.25,1517.50,1515.50,1515.75,2372,5640,8012.00
06/22/2007,14:42,1515.50,1515.75,1514.50,1515.25,5514,6412,11926.00
06/22/2007,14:43,1515.50,1516.00,1514.25,1514.25,1520,3580,5100.00
06/22/2007,14:44,1514.50,1514.75,1513.75,1514.75,3757,5936,9693.00
06/22/2007,14:45,1514.75,1514.75,1513.75,1513.75,1193,2685,3878.00
06/22/2007,14:46,1513.75,1515.25,1513.50,1515.00,5227,2032,7259.00
06/22/2007,14:47,1515.00,1516.50,1514.75,1516.25,7181,3206,10387.00
06/22/2007,14:48,1516.25,1516.50,1515.00,1515.50,3118,4283,7401.00
06/22/2007,14:49,1515.25,1516.50,1515.25,1515.75,3669,2505,6174.00
06/22/2007,14:50,1515.75,1517.50,1515.75,1517.00,5745,1631,7376.00
06/22/2007,14:51,1517.25,1518.00,1516.75,1517.25,4705,1972,6677.00
06/22/2007,14:52,1517.25,1517.75,1516.50,1516.75,2527,1874,4401.00
06/22/2007,14:53,1516.75,1517.50,1516.50,1517.50,5915,855,6770.00
06/22/2007,14:54,1517.25,1517.75,1516.75,1517.25,2592,1345,3937.00
06/22/2007,14:55,1517.50,1517.50,1517.00,1517.50,930,619,1549.00
06/22/2007,14:56,1517.50,1517.50,1517.00,1517.25,1347,1755,3102.00
06/22/2007,14:57,1517.00,1517.50,1517.00,1517.25,1387,2270,3657.00
06/22/2007,14:58,1517.50,1518.50,1517.25,1518.00,10689,7706,18395.00
06/22/2007,14:59,1518.25,1518.25,1517.75,1518.00,3860,4282,8142.00
06/22/2007,15:00,1518.00,1518.50,1517.00,1517.25,13763,14455,28218.00
06/22/2007,15:01,1517.25,1521.50,1517.00,1521.00,17464,7404,24868.00
06/22/2007,15:02,1521.00,1521.00,1519.25,1520.25,5348,4335,9683.00
06/22/2007,15:03,1520.25,1520.75,1520.00,1520.00,4429,3049,7478.00
06/22/2007,15:04,1520.25,1520.25,1518.25,1518.50,1764,4635,6399.00
06/22/2007,15:05,1518.50,1518.50,1517.00,1518.00,3817,4655,8472.00
06/22/2007,15:06,1518.00,1518.25,1517.00,1517.25,1381,3008,4389.00
06/22/2007,15:07,1517.25,1517.50,1517.00,1517.25,1835,2370,4205.00
06/22/2007,15:08,1517.25,1517.25,1516.50,1517.00,1773,3439,5212.00
06/22/2007,15:09,1517.00,1517.25,1516.75,1517.00,1531,951,2482.00
06/22/2007,15:10,1517.00,1518.00,1517.00,1518.00,3279,1308,4587.00
06/22/2007,15:11,1518.00,1518.50,1517.75,1518.25,1654,1009,2663.00
06/22/2007,15:12,1518.25,1519.25,1518.25,1519.25,4039,1651,5690.00
06/22/2007,15:13,1519.00,1519.75,1519.00,1519.50,2772,3364,6136.00
06/22/2007,15:14,1519.50,1520.00,1519.25,1519.75,2152,2022,4174.00
06/22/2007,15:15,1520.00,1521.00,1519.75,1520.50,5505,5809,11314.00
06/24/2007,17:01,1519.25,1519.25,1519.00,1519.25,122,607,729.00
06/24/2007,17:02,1519.25,1519.50,1519.25,1519.50,167,5,172.00
06/24/2007,17:03,1519.50,1519.50,1519.25,1519.50,56,50,106.00
06/24/2007,17:04,1519.50,1519.75,1519.50,1519.75,14,0,14.00
06/24/2007,17:05,1519.50,1520.50,1519.50,1520.00,228,13,241.00
06/24/2007,17:06,1520.00,1520.25,1520.00,1520.25,18,1,19.00
06/24/2007,17:07,1520.00,1520.00,1520.00,1520.00,0,117,117.00
06/24/2007,17:08,1520.00,1520.00,1520.00,1520.00,0,41,41.00
06/24/2007,17:09,1520.00,1520.00,1520.00,1520.00,0,5,5.00
06/24/2007,17:10,1519.75,1520.00,1519.75,1520.00,7,3,10.00
06/24/2007,17:11,1520.25,1520.25,1520.00,1520.00,1,1,2.00
06/24/2007,17:13,1520.00,1520.00,1520.00,1520.00,0,45,45.00
06/24/2007,17:14,1520.00,1520.25,1520.00,1520.25,27,12,39.00
06/24/2007,17:15,1520.00,1520.00,1520.00,1520.00,0,33,33.00
06/24/2007,17:17,1519.75,1520.00,1519.75,1520.00,52,5,57.00
06/24/2007,17:18,1520.00,1520.00,1520.00,1520.00,57,0,57.00
06/24/2007,17:19,1520.00,1520.25,1520.00,1520.00,20,7,27.00
06/24/2007,17:20,1520.00,1520.00,1520.00,1520.00,0,11,11.00
06/24/2007,17:21,1520.00,1520.00,1520.00,1520.00,0,11,11.00
06/24/2007,17:22,1519.75,1519.75,1519.75,1519.75,0,26,26.00
06/24/2007,17:24,1519.75,1519.75,1519.75,1519.75,0,30,30.00
06/24/2007,17:25,1519.75,1519.75,1519.75,1519.75,0,1,1.00
06/24/2007,17:26,1519.75,1519.75,1519.75,1519.75,0,5,5.00
06/24/2007,17:27,1519.75,1519.75,1519.25,1519.25,0,283,283.00
06/24/2007,17:28,1519.25,1519.25,1519.25,1519.25,0,20,20.00
06/24/2007,17:29,1519.25,1519.25,1519.25,1519.25,0,33,33.00
06/24/2007,17:30,1519.25,1519.25,1519.25,1519.25,0,5,5.00
06/24/2007,17:32,1519.25,1519.25,1519.25,1519.25,0,21,21.00
06/24/2007,17:33,1519.00,1519.25,1519.00,1519.25,6,5,11.00
06/24/2007,17:34,1519.25,1519.25,1519.25,1519.25,67,0,67.00
06/24/2007,17:35,1519.25,1519.25,1519.25,1519.25,5,0,5.00
06/24/2007,17:36,1519.25,1519.25,1519.25,1519.25,151,0,151.00
06/24/2007,17:37,1519.25,1519.50,1519.25,1519.25,8,141,149.00
06/24/2007,17:38,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/24/2007,17:39,1519.25,1519.50,1519.25,1519.50,240,1,241.00
06/24/2007,17:40,1519.50,1519.75,1519.25,1519.25,43,47,90.00
06/24/2007,17:41,1519.50,1519.50,1519.50,1519.50,12,0,12.00
06/24/2007,17:42,1519.50,1520.25,1519.50,1520.25,404,0,404.00
06/24/2007,17:43,1520.25,1520.25,1520.25,1520.25,2,0,2.00
06/24/2007,17:44,1520.25,1520.25,1520.25,1520.25,7,0,7.00
06/24/2007,17:45,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/24/2007,17:46,1520.25,1520.25,1520.25,1520.25,17,0,17.00
06/24/2007,17:47,1520.00,1520.25,1520.00,1520.25,1,196,197.00
06/24/2007,17:48,1520.00,1520.00,1520.00,1520.00,0,4,4.00
06/24/2007,17:49,1520.25,1520.25,1520.25,1520.25,2,0,2.00
06/24/2007,17:50,1520.25,1520.25,1520.25,1520.25,3,0,3.00
06/24/2007,17:51,1520.00,1520.00,1520.00,1520.00,0,15,15.00
06/24/2007,17:52,1520.00,1520.00,1520.00,1520.00,0,1,1.00
06/24/2007,17:53,1520.25,1520.25,1520.00,1520.00,6,267,273.00
06/24/2007,17:54,1520.00,1520.00,1519.75,1519.75,0,68,68.00
06/24/2007,17:55,1519.75,1520.00,1519.50,1520.00,28,22,50.00
06/24/2007,17:56,1519.75,1519.75,1519.75,1519.75,0,12,12.00
06/24/2007,17:57,1519.75,1519.75,1519.75,1519.75,0,14,14.00
06/24/2007,17:58,1519.75,1519.75,1519.75,1519.75,0,16,16.00
06/24/2007,17:59,1519.75,1519.75,1519.75,1519.75,0,5,5.00
06/24/2007,18:00,1520.00,1520.00,1520.00,1520.00,5,0,5.00
06/24/2007,18:01,1519.75,1519.75,1519.75,1519.75,0,24,24.00
06/24/2007,18:02,1519.75,1519.75,1519.50,1519.50,0,2,2.00
06/24/2007,18:03,1519.50,1519.50,1519.50,1519.50,0,41,41.00
06/24/2007,18:04,1519.50,1519.50,1519.50,1519.50,0,27,27.00
06/24/2007,18:05,1519.50,1519.50,1519.50,1519.50,0,3,3.00
06/24/2007,18:06,1519.50,1519.50,1519.50,1519.50,0,21,21.00
06/24/2007,18:08,1519.75,1519.75,1519.75,1519.75,26,0,26.00
06/24/2007,18:09,1519.75,1519.75,1519.50,1519.75,9,6,15.00
06/24/2007,18:10,1519.75,1520.00,1519.50,1519.50,6,80,86.00
06/24/2007,18:11,1519.50,1519.50,1519.50,1519.50,0,49,49.00
06/24/2007,18:12,1519.50,1519.50,1519.50,1519.50,0,3,3.00
06/24/2007,18:14,1519.75,1519.75,1519.50,1519.50,1,3,4.00
06/24/2007,18:15,1519.50,1519.50,1519.50,1519.50,0,7,7.00
06/24/2007,18:16,1519.50,1519.50,1519.50,1519.50,0,6,6.00
06/24/2007,18:17,1519.50,1519.75,1519.50,1519.75,1,1,2.00
06/24/2007,18:18,1519.75,1519.75,1519.75,1519.75,3,0,3.00
06/24/2007,18:22,1519.50,1519.50,1519.50,1519.50,0,2,2.00
06/24/2007,18:23,1519.50,1519.75,1519.50,1519.75,1,3,4.00
06/24/2007,18:25,1519.50,1519.50,1519.50,1519.50,0,3,3.00
06/24/2007,18:26,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/24/2007,18:28,1519.50,1519.75,1519.50,1519.75,2,2,4.00
06/24/2007,18:30,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/24/2007,18:32,1519.75,1519.75,1519.50,1519.50,1,25,26.00
06/24/2007,18:33,1519.50,1519.50,1519.50,1519.50,0,59,59.00
06/24/2007,18:34,1519.50,1519.50,1519.50,1519.50,0,55,55.00
06/24/2007,18:35,1519.50,1519.50,1519.50,1519.50,0,11,11.00
06/24/2007,18:36,1519.50,1519.50,1519.50,1519.50,0,20,20.00
06/24/2007,18:37,1519.50,1519.50,1519.50,1519.50,0,166,166.00
06/24/2007,18:41,1519.50,1519.50,1519.50,1519.50,0,35,35.00
06/24/2007,18:42,1519.50,1519.50,1519.50,1519.50,0,11,11.00
06/24/2007,18:43,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/24/2007,18:45,1519.50,1519.75,1519.50,1519.75,34,2,36.00
06/24/2007,18:47,1519.75,1519.75,1519.75,1519.75,19,0,19.00
06/24/2007,18:48,1519.75,1519.75,1519.75,1519.75,5,0,5.00
06/24/2007,18:49,1519.75,1520.00,1519.75,1520.00,241,1,242.00
06/24/2007,18:50,1520.00,1520.00,1520.00,1520.00,114,0,114.00
06/24/2007,18:51,1520.00,1520.25,1520.00,1520.25,86,0,86.00
06/24/2007,18:52,1520.25,1520.50,1520.25,1520.50,112,0,112.00
06/24/2007,18:53,1520.50,1520.50,1520.50,1520.50,8,0,8.00
06/24/2007,18:54,1520.50,1520.50,1520.25,1520.25,1,58,59.00
06/24/2007,18:56,1520.00,1520.25,1520.00,1520.25,1,1,2.00
06/24/2007,18:57,1520.25,1520.25,1520.25,1520.25,9,0,9.00
06/24/2007,19:00,1520.25,1520.25,1520.00,1520.00,1,84,85.00
06/24/2007,19:01,1520.00,1520.00,1520.00,1520.00,0,6,6.00
06/24/2007,19:02,1520.25,1520.25,1520.25,1520.25,83,0,83.00
06/24/2007,19:04,1520.25,1520.50,1520.25,1520.50,62,0,62.00
06/24/2007,19:05,1520.25,1520.25,1520.25,1520.25,0,36,36.00
06/24/2007,19:06,1520.50,1520.50,1520.25,1520.25,20,10,30.00
06/24/2007,19:07,1520.25,1520.25,1520.25,1520.25,0,30,30.00
06/24/2007,19:10,1520.00,1520.00,1520.00,1520.00,0,2,2.00
06/24/2007,19:11,1520.25,1520.25,1520.25,1520.25,46,0,46.00
06/24/2007,19:12,1520.25,1520.75,1520.25,1520.50,167,1,168.00
06/24/2007,19:14,1520.75,1521.00,1520.75,1520.75,79,78,157.00
06/24/2007,19:15,1520.50,1521.00,1520.50,1520.75,80,91,171.00
06/24/2007,19:16,1520.75,1521.00,1520.75,1520.75,3,159,162.00
06/24/2007,19:17,1520.75,1521.00,1520.75,1521.00,1,22,23.00
06/24/2007,19:18,1521.00,1521.00,1521.00,1521.00,1,0,1.00
06/24/2007,19:19,1520.75,1520.75,1520.75,1520.75,0,43,43.00
06/24/2007,19:20,1520.75,1520.75,1520.75,1520.75,0,13,13.00
06/24/2007,19:21,1520.75,1520.75,1520.75,1520.75,0,2,2.00
06/24/2007,19:24,1520.75,1520.75,1520.75,1520.75,0,1,1.00
06/24/2007,19:25,1520.75,1520.75,1520.75,1520.75,0,10,10.00
06/24/2007,19:26,1521.00,1521.00,1520.75,1520.75,20,12,32.00
06/24/2007,19:27,1520.75,1520.75,1520.75,1520.75,0,76,76.00
06/24/2007,19:28,1520.75,1521.25,1520.75,1521.25,288,2,290.00
06/24/2007,19:29,1521.25,1521.25,1521.25,1521.25,5,0,5.00
06/24/2007,19:30,1521.25,1521.25,1520.75,1521.00,7,151,158.00
06/24/2007,19:31,1521.00,1521.00,1521.00,1521.00,3,0,3.00
06/24/2007,19:32,1520.75,1520.75,1520.75,1520.75,0,25,25.00
06/24/2007,19:34,1520.75,1521.00,1520.75,1521.00,15,1,16.00
06/24/2007,19:35,1521.00,1521.25,1521.00,1521.00,76,1,77.00
06/24/2007,19:36,1521.25,1521.50,1521.25,1521.25,57,9,66.00
06/24/2007,19:38,1521.50,1521.50,1520.75,1520.75,107,167,274.00
06/24/2007,19:39,1521.00,1521.00,1521.00,1521.00,6,0,6.00
06/24/2007,19:40,1521.00,1521.00,1521.00,1521.00,4,0,4.00
06/24/2007,19:41,1521.00,1521.00,1521.00,1521.00,75,0,75.00
06/24/2007,19:42,1521.25,1521.25,1521.25,1521.25,37,0,37.00
06/24/2007,19:44,1521.25,1521.25,1521.25,1521.25,8,0,8.00
06/24/2007,19:45,1521.25,1521.25,1521.25,1521.25,39,0,39.00
06/24/2007,19:46,1521.00,1521.00,1521.00,1521.00,0,50,50.00
06/24/2007,19:47,1521.00,1521.00,1521.00,1521.00,0,2,2.00
06/24/2007,19:50,1521.00,1521.00,1521.00,1521.00,0,6,6.00
06/24/2007,19:51,1521.25,1521.50,1521.25,1521.50,22,0,22.00
06/24/2007,19:52,1521.50,1521.50,1521.25,1521.25,1,22,23.00
06/24/2007,19:53,1521.25,1521.25,1521.25,1521.25,0,77,77.00
06/24/2007,19:54,1521.25,1521.25,1521.25,1521.25,0,4,4.00
06/24/2007,19:55,1521.25,1521.25,1521.25,1521.25,0,2,2.00
06/24/2007,19:57,1521.25,1521.50,1521.25,1521.50,2,250,252.00
06/24/2007,19:58,1521.50,1521.50,1521.50,1521.50,22,0,22.00
06/24/2007,19:59,1521.50,1521.50,1521.50,1521.50,1,0,1.00
06/24/2007,20:01,1521.50,1521.50,1521.50,1521.50,14,0,14.00
06/24/2007,20:02,1521.25,1521.25,1521.25,1521.25,0,87,87.00
06/24/2007,20:03,1521.00,1521.00,1521.00,1521.00,0,8,8.00
06/24/2007,20:05,1521.00,1521.25,1521.00,1521.25,14,14,28.00
06/24/2007,20:06,1521.00,1521.00,1521.00,1521.00,0,2,2.00
06/24/2007,20:07,1521.00,1521.00,1521.00,1521.00,0,25,25.00
06/24/2007,20:08,1521.00,1521.00,1521.00,1521.00,0,11,11.00
06/24/2007,20:09,1521.00,1521.25,1521.00,1521.00,45,16,61.00
06/24/2007,20:10,1520.75,1521.00,1520.75,1521.00,1,2,3.00
06/24/2007,20:11,1520.75,1521.00,1520.75,1521.00,2,2,4.00
06/24/2007,20:13,1520.75,1520.75,1520.75,1520.75,0,1,1.00
06/24/2007,20:14,1521.00,1521.00,1521.00,1521.00,3,0,3.00
06/24/2007,20:15,1521.00,1521.25,1521.00,1521.25,11,0,11.00
06/24/2007,20:16,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/24/2007,20:17,1521.25,1521.25,1521.25,1521.25,25,0,25.00
06/24/2007,20:18,1521.25,1521.25,1521.25,1521.25,4,0,4.00
06/24/2007,20:19,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/24/2007,20:20,1521.25,1521.25,1521.25,1521.25,3,0,3.00
06/24/2007,20:21,1521.50,1521.50,1521.25,1521.25,1,2,3.00
06/24/2007,20:23,1521.25,1521.25,1521.25,1521.25,0,2,2.00
06/24/2007,20:24,1521.25,1521.25,1521.25,1521.25,0,4,4.00
06/24/2007,20:26,1521.25,1521.50,1521.25,1521.50,77,1,78.00
06/24/2007,20:27,1521.50,1521.75,1521.50,1521.50,10,22,32.00
06/24/2007,20:28,1521.25,1521.50,1521.25,1521.25,5,15,20.00
06/24/2007,20:29,1521.25,1521.25,1521.25,1521.25,0,2,2.00
06/24/2007,20:30,1521.25,1521.50,1521.25,1521.25,1,42,43.00
06/24/2007,20:34,1521.25,1521.25,1521.00,1521.00,0,7,7.00
06/24/2007,20:35,1521.00,1521.00,1520.75,1521.00,4,17,21.00
06/24/2007,20:36,1521.00,1521.25,1521.00,1521.00,35,16,51.00
06/24/2007,20:37,1520.75,1521.00,1520.75,1520.75,1,12,13.00
06/24/2007,20:38,1520.75,1521.00,1520.75,1520.75,3,8,11.00
06/24/2007,20:39,1521.00,1521.00,1520.75,1520.75,2,11,13.00
06/24/2007,20:40,1520.75,1520.75,1520.75,1520.75,0,40,40.00
06/24/2007,20:41,1520.50,1520.50,1520.50,1520.50,0,29,29.00
06/24/2007,20:43,1520.50,1520.50,1520.50,1520.50,0,14,14.00
06/24/2007,20:44,1520.50,1520.50,1520.50,1520.50,0,12,12.00
06/24/2007,20:46,1520.50,1520.75,1520.50,1520.50,2,128,130.00
06/24/2007,20:47,1520.25,1520.50,1520.00,1520.50,111,92,203.00
06/24/2007,20:48,1520.50,1520.75,1520.50,1520.75,38,1,39.00
06/24/2007,20:49,1520.50,1520.50,1520.50,1520.50,0,34,34.00
06/24/2007,20:51,1520.25,1521.00,1520.25,1520.50,112,45,157.00
06/24/2007,20:52,1520.25,1520.25,1520.25,1520.25,0,13,13.00
06/24/2007,20:53,1520.50,1520.50,1520.50,1520.50,1,0,1.00
06/24/2007,20:55,1520.50,1520.50,1519.75,1519.75,4,168,172.00
06/24/2007,20:56,1519.50,1519.50,1519.25,1519.50,17,255,272.00
06/24/2007,20:57,1519.50,1519.75,1519.50,1519.50,5,70,75.00
06/24/2007,20:58,1519.50,1519.75,1519.50,1519.75,92,2,94.00
06/24/2007,20:59,1519.50,1519.75,1519.50,1519.75,12,1,13.00
06/24/2007,21:00,1519.75,1519.75,1519.75,1519.75,65,0,65.00
06/24/2007,21:01,1520.00,1520.00,1520.00,1520.00,13,0,13.00
06/24/2007,21:02,1520.00,1520.00,1520.00,1520.00,1,0,1.00
06/24/2007,21:03,1520.00,1520.00,1520.00,1520.00,5,0,5.00
06/24/2007,21:04,1520.25,1520.25,1520.25,1520.25,76,0,76.00
06/24/2007,21:05,1520.50,1520.50,1520.25,1520.25,25,4,29.00
06/24/2007,21:07,1520.25,1520.50,1520.25,1520.50,2,47,49.00
06/24/2007,21:08,1520.50,1520.50,1520.50,1520.50,9,0,9.00
06/24/2007,21:10,1520.25,1520.50,1520.25,1520.50,86,2,88.00
06/24/2007,21:11,1520.50,1520.50,1520.50,1520.50,4,0,4.00
06/24/2007,21:12,1520.50,1520.50,1520.50,1520.50,3,0,3.00
06/24/2007,21:13,1520.50,1520.50,1520.50,1520.50,2,0,2.00
06/24/2007,21:14,1520.50,1520.50,1520.50,1520.50,12,0,12.00
06/24/2007,21:15,1520.50,1520.50,1520.50,1520.50,1,0,1.00
06/24/2007,21:16,1520.75,1520.75,1520.50,1520.75,3,1,4.00
06/24/2007,21:17,1520.50,1520.75,1520.50,1520.75,4,2,6.00
06/24/2007,21:18,1520.75,1520.75,1520.75,1520.75,2,0,2.00
06/24/2007,21:19,1520.50,1520.50,1520.50,1520.50,0,1,1.00
06/24/2007,21:20,1520.75,1520.75,1520.75,1520.75,2,0,2.00
06/24/2007,21:21,1520.75,1521.25,1520.75,1521.25,156,0,156.00
06/24/2007,21:22,1521.25,1521.25,1521.25,1521.25,20,0,20.00
06/24/2007,21:23,1521.25,1521.25,1521.25,1521.25,16,0,16.00
06/24/2007,21:24,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/24/2007,21:26,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/24/2007,21:27,1521.50,1521.50,1521.25,1521.25,23,2,25.00
06/24/2007,21:29,1521.50,1521.75,1521.50,1521.75,130,0,130.00
06/24/2007,21:30,1521.50,1521.75,1521.50,1521.75,53,1,54.00
06/24/2007,21:31,1521.75,1521.75,1521.50,1521.50,110,1,111.00
06/24/2007,21:32,1521.50,1521.50,1521.50,1521.50,0,7,7.00
06/24/2007,21:34,1521.50,1522.00,1521.50,1521.75,240,23,263.00
06/24/2007,21:35,1521.75,1521.75,1521.75,1521.75,0,4,4.00
06/24/2007,21:36,1522.00,1522.00,1522.00,1522.00,1,0,1.00
06/24/2007,21:37,1521.75,1521.75,1521.75,1521.75,0,4,4.00
06/24/2007,21:39,1521.75,1521.75,1521.50,1521.50,0,14,14.00
06/24/2007,21:40,1521.50,1521.75,1521.50,1521.75,3,10,13.00
06/24/2007,21:41,1521.50,1522.00,1521.50,1522.00,29,3,32.00
06/24/2007,21:42,1521.75,1521.75,1521.75,1521.75,0,72,72.00
06/24/2007,21:43,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,21:44,1521.75,1521.75,1521.75,1521.75,0,2,2.00
06/24/2007,21:45,1521.75,1521.75,1521.75,1521.75,0,3,3.00
06/24/2007,21:48,1521.75,1521.75,1521.75,1521.75,0,10,10.00
06/24/2007,21:49,1521.75,1521.75,1521.75,1521.75,0,10,10.00
06/24/2007,21:50,1521.75,1521.75,1521.50,1521.50,0,11,11.00
06/24/2007,21:52,1521.75,1521.75,1521.75,1521.75,1,0,1.00
06/24/2007,21:53,1521.75,1521.75,1521.75,1521.75,1,0,1.00
06/24/2007,21:55,1521.50,1521.50,1521.50,1521.50,0,102,102.00
06/24/2007,21:56,1521.50,1521.75,1521.50,1521.75,20,1,21.00
06/24/2007,21:59,1521.75,1521.75,1521.75,1521.75,15,0,15.00
06/24/2007,22:00,1521.75,1521.75,1521.50,1521.50,1,1,2.00
06/24/2007,22:01,1521.75,1521.75,1521.75,1521.75,1,0,1.00
06/24/2007,22:02,1521.75,1521.75,1521.50,1521.50,1,1,2.00
06/24/2007,22:04,1521.75,1521.75,1521.75,1521.75,5,0,5.00
06/24/2007,22:05,1521.75,1521.75,1521.50,1521.50,61,107,168.00
06/24/2007,22:06,1521.75,1521.75,1521.50,1521.75,55,2,57.00
06/24/2007,22:07,1521.75,1521.75,1521.75,1521.75,5,0,5.00
06/24/2007,22:08,1521.75,1522.00,1521.75,1521.75,2,7,9.00
06/24/2007,22:10,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:12,1521.75,1521.75,1521.50,1521.50,0,15,15.00
06/24/2007,22:17,1521.75,1522.00,1521.50,1522.00,3,1,4.00
06/24/2007,22:18,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:19,1521.75,1521.75,1521.75,1521.75,0,5,5.00
06/24/2007,22:20,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:21,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:22,1521.75,1521.75,1521.75,1521.75,0,55,55.00
06/24/2007,22:23,1521.75,1521.75,1521.75,1521.75,0,18,18.00
06/24/2007,22:25,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:26,1522.00,1522.00,1522.00,1522.00,1,0,1.00
06/24/2007,22:27,1522.00,1522.00,1522.00,1522.00,2,0,2.00
06/24/2007,22:29,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:30,1521.75,1521.75,1521.75,1521.75,0,17,17.00
06/24/2007,22:31,1521.75,1521.75,1521.75,1521.75,0,25,25.00
06/24/2007,22:32,1521.75,1521.75,1521.75,1521.75,0,9,9.00
06/24/2007,22:33,1521.75,1522.00,1521.75,1522.00,99,1,100.00
06/24/2007,22:34,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/24/2007,22:35,1522.00,1522.25,1522.00,1522.25,71,0,71.00
06/24/2007,22:36,1522.25,1522.25,1522.25,1522.25,71,0,71.00
06/24/2007,22:37,1522.25,1522.25,1522.25,1522.25,26,0,26.00
06/24/2007,22:40,1522.00,1522.00,1522.00,1522.00,0,1,1.00
06/24/2007,22:42,1522.00,1522.00,1522.00,1522.00,0,4,4.00
06/24/2007,22:43,1522.00,1522.00,1522.00,1522.00,0,6,6.00
06/24/2007,22:44,1522.25,1522.25,1522.25,1522.25,1,0,1.00
06/24/2007,22:46,1522.00,1522.25,1522.00,1522.25,65,1,66.00
06/24/2007,22:47,1522.25,1522.25,1522.25,1522.25,14,0,14.00
06/24/2007,22:49,1522.25,1522.50,1522.25,1522.50,28,0,28.00
06/24/2007,22:50,1522.50,1522.50,1522.50,1522.50,3,0,3.00
06/24/2007,22:51,1522.25,1522.25,1522.25,1522.25,0,53,53.00
06/24/2007,22:52,1522.25,1522.25,1522.25,1522.25,0,5,5.00
06/24/2007,22:56,1522.50,1522.50,1522.50,1522.50,4,0,4.00
06/24/2007,22:57,1522.50,1522.50,1522.25,1522.25,1,47,48.00
06/24/2007,22:58,1522.25,1522.25,1522.25,1522.25,0,1,1.00
06/24/2007,22:59,1522.25,1522.25,1522.25,1522.25,0,20,20.00
06/24/2007,23:00,1522.50,1522.50,1522.25,1522.25,1,2,3.00
06/24/2007,23:01,1522.25,1522.25,1522.25,1522.25,0,4,4.00
06/24/2007,23:02,1522.50,1522.50,1522.25,1522.25,70,1,71.00
06/24/2007,23:03,1522.25,1522.25,1522.25,1522.25,0,2,2.00
06/24/2007,23:04,1522.25,1522.25,1522.25,1522.25,0,1,1.00
06/24/2007,23:05,1522.25,1522.25,1522.25,1522.25,0,6,6.00
06/24/2007,23:06,1522.25,1522.25,1522.25,1522.25,0,2,2.00
06/24/2007,23:07,1522.25,1522.25,1521.75,1521.75,0,364,364.00
06/24/2007,23:08,1521.75,1521.75,1521.75,1521.75,0,16,16.00
06/24/2007,23:09,1522.00,1522.00,1521.75,1521.75,10,1,11.00
06/24/2007,23:10,1522.00,1522.00,1522.00,1522.00,101,0,101.00
06/24/2007,23:12,1522.00,1522.00,1522.00,1522.00,23,0,23.00
06/24/2007,23:13,1521.75,1521.75,1521.75,1521.75,0,16,16.00
06/24/2007,23:14,1521.75,1521.75,1521.75,1521.75,0,11,11.00
06/24/2007,23:16,1522.00,1522.00,1522.00,1522.00,1,0,1.00
06/24/2007,23:17,1522.00,1522.00,1522.00,1522.00,5,0,5.00
06/24/2007,23:18,1521.75,1521.75,1521.75,1521.75,0,2,2.00
06/24/2007,23:21,1522.00,1522.00,1522.00,1522.00,98,0,98.00
06/24/2007,23:22,1522.00,1522.00,1522.00,1522.00,1,0,1.00
06/24/2007,23:23,1522.00,1522.00,1522.00,1522.00,18,0,18.00
06/24/2007,23:24,1522.00,1522.00,1521.75,1521.75,2,1,3.00
06/24/2007,23:25,1522.00,1522.00,1522.00,1522.00,177,0,177.00
06/24/2007,23:27,1522.25,1522.25,1522.25,1522.25,1,0,1.00
06/24/2007,23:31,1522.25,1522.25,1522.25,1522.25,46,0,46.00
06/24/2007,23:32,1522.00,1522.00,1522.00,1522.00,0,1,1.00
06/24/2007,23:36,1522.00,1522.00,1522.00,1522.00,0,52,52.00
06/24/2007,23:38,1522.25,1522.25,1522.00,1522.00,15,6,21.00
06/24/2007,23:39,1522.25,1522.25,1522.25,1522.25,50,0,50.00
06/24/2007,23:40,1522.25,1522.25,1522.25,1522.25,1,0,1.00
06/24/2007,23:41,1522.25,1522.25,1522.00,1522.00,10,1,11.00
06/24/2007,23:42,1522.25,1522.25,1522.25,1522.25,16,0,16.00
06/24/2007,23:43,1522.25,1522.25,1522.25,1522.25,7,0,7.00
06/24/2007,23:44,1522.50,1522.50,1522.50,1522.50,1,0,1.00
06/24/2007,23:45,1522.25,1522.25,1522.25,1522.25,0,2,2.00
06/24/2007,23:46,1522.25,1522.25,1522.25,1522.25,0,3,3.00
06/24/2007,23:51,1522.25,1522.25,1522.25,1522.25,0,1,1.00
06/24/2007,23:52,1522.50,1522.50,1522.25,1522.25,10,53,63.00
06/24/2007,23:53,1522.00,1522.00,1522.00,1522.00,0,1,1.00
06/24/2007,23:56,1522.50,1522.50,1522.50,1522.50,1,0,1.00
06/24/2007,23:57,1522.00,1522.00,1522.00,1522.00,0,1,1.00
06/24/2007,23:58,1522.25,1522.25,1522.25,1522.25,6,0,6.00
06/25/2007,00:02,1522.25,1522.25,1522.25,1522.25,3,0,3.00
06/25/2007,00:06,1522.25,1522.25,1522.25,1522.25,14,0,14.00
06/25/2007,00:07,1522.25,1522.25,1522.25,1522.25,16,0,16.00
06/25/2007,00:08,1522.25,1522.25,1522.25,1522.25,20,0,20.00
06/25/2007,00:09,1522.25,1522.25,1522.25,1522.25,10,0,10.00
06/25/2007,00:10,1522.25,1522.50,1522.25,1522.50,5,0,5.00
06/25/2007,00:11,1522.25,1522.25,1522.25,1522.25,0,10,10.00
06/25/2007,00:12,1522.25,1522.25,1522.25,1522.25,0,4,4.00
06/25/2007,00:16,1522.25,1522.25,1522.25,1522.25,0,27,27.00
06/25/2007,00:17,1522.25,1522.25,1522.25,1522.25,0,1,1.00
06/25/2007,00:18,1522.00,1522.00,1522.00,1522.00,0,57,57.00
06/25/2007,00:21,1521.75,1521.75,1521.75,1521.75,0,6,6.00
06/25/2007,00:23,1521.75,1521.75,1521.75,1521.75,0,56,56.00
06/25/2007,00:24,1521.75,1522.00,1521.75,1522.00,1,9,10.00
06/25/2007,00:25,1521.75,1521.75,1521.75,1521.75,0,11,11.00
06/25/2007,00:26,1521.50,1521.75,1521.50,1521.50,11,2,13.00
06/25/2007,00:27,1521.50,1521.50,1521.50,1521.50,0,2,2.00
06/25/2007,00:28,1521.50,1521.50,1521.50,1521.50,0,1,1.00
06/25/2007,00:29,1521.75,1521.75,1521.75,1521.75,14,0,14.00
06/25/2007,00:30,1521.75,1521.75,1521.75,1521.75,2,0,2.00
06/25/2007,00:31,1521.75,1521.75,1521.75,1521.75,8,0,8.00
06/25/2007,00:33,1521.75,1521.75,1521.75,1521.75,1,0,1.00
06/25/2007,00:36,1521.50,1521.50,1521.25,1521.25,0,115,115.00
06/25/2007,00:37,1521.25,1521.25,1521.00,1521.25,43,60,103.00
06/25/2007,00:38,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/25/2007,00:39,1521.25,1521.50,1521.00,1521.00,13,3,16.00
06/25/2007,00:41,1521.25,1521.25,1521.25,1521.25,28,0,28.00
06/25/2007,00:42,1521.00,1521.00,1521.00,1521.00,0,3,3.00
06/25/2007,00:43,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/25/2007,00:46,1521.25,1521.50,1521.25,1521.25,13,3,16.00
06/25/2007,00:49,1521.25,1521.25,1521.25,1521.25,0,20,20.00
06/25/2007,00:50,1521.25,1521.25,1521.00,1521.25,2,3,5.00
06/25/2007,00:51,1521.00,1521.00,1520.75,1520.75,0,177,177.00
06/25/2007,00:52,1520.75,1520.75,1520.50,1520.50,4,261,265.00
06/25/2007,00:53,1520.50,1520.50,1520.25,1520.25,0,83,83.00
06/25/2007,00:54,1520.50,1520.50,1519.75,1520.00,79,377,456.00
06/25/2007,00:55,1519.75,1520.00,1519.75,1520.00,41,20,61.00
06/25/2007,00:56,1520.00,1520.00,1520.00,1520.00,3,0,3.00
06/25/2007,00:57,1520.00,1520.50,1520.00,1520.50,60,1,61.00
06/25/2007,00:58,1520.50,1520.50,1520.50,1520.50,10,0,10.00
06/25/2007,00:59,1520.50,1520.50,1520.25,1520.50,39,29,68.00
06/25/2007,01:00,1520.75,1521.25,1520.75,1521.25,157,50,207.00
06/25/2007,01:01,1521.25,1521.75,1521.25,1521.50,287,5,292.00
06/25/2007,01:02,1521.50,1521.50,1521.25,1521.25,0,229,229.00
06/25/2007,01:03,1521.50,1521.75,1521.50,1521.75,81,1,82.00
06/25/2007,01:04,1521.75,1521.75,1521.50,1521.50,2,43,45.00
06/25/2007,01:05,1521.50,1521.50,1521.50,1521.50,0,54,54.00
06/25/2007,01:06,1521.25,1521.50,1521.25,1521.50,24,17,41.00
06/25/2007,01:07,1521.50,1521.50,1521.50,1521.50,25,0,25.00
06/25/2007,01:08,1521.50,1521.50,1521.50,1521.50,4,0,4.00
06/25/2007,01:09,1521.50,1521.50,1521.00,1521.25,55,70,125.00
06/25/2007,01:10,1521.25,1521.25,1520.75,1520.75,2,23,25.00
06/25/2007,01:11,1521.00,1521.50,1520.75,1521.25,166,151,317.00
06/25/2007,01:12,1521.25,1521.50,1521.25,1521.50,263,181,444.00
06/25/2007,01:13,1521.50,1521.75,1521.25,1521.50,175,200,375.00
06/25/2007,01:15,1521.75,1522.25,1521.75,1522.25,350,0,350.00
06/25/2007,01:16,1522.25,1522.25,1521.75,1522.00,254,101,355.00
06/25/2007,01:17,1522.00,1522.00,1522.00,1522.00,14,0,14.00
06/25/2007,01:19,1522.00,1522.25,1522.00,1522.00,10,3,13.00
06/25/2007,01:20,1522.25,1522.25,1522.25,1522.25,31,0,31.00
06/25/2007,01:21,1522.25,1522.50,1522.25,1522.50,131,0,131.00
06/25/2007,01:22,1522.25,1522.25,1522.00,1522.00,0,14,14.00
06/25/2007,01:23,1522.00,1522.00,1522.00,1522.00,0,53,53.00
06/25/2007,01:24,1522.00,1522.00,1521.75,1521.75,0,9,9.00
06/25/2007,01:25,1522.00,1522.00,1522.00,1522.00,4,0,4.00
06/25/2007,01:26,1521.75,1521.75,1521.75,1521.75,0,72,72.00
06/25/2007,01:27,1521.50,1521.75,1521.50,1521.75,27,4,31.00
06/25/2007,01:28,1521.75,1521.75,1521.75,1521.75,132,0,132.00
06/25/2007,01:29,1521.75,1521.75,1521.75,1521.75,26,0,26.00
06/25/2007,01:30,1521.50,1521.75,1521.50,1521.75,8,50,58.00
06/25/2007,01:31,1521.75,1521.75,1521.75,1521.75,43,0,43.00
06/25/2007,01:33,1522.00,1522.00,1521.75,1522.00,37,2,39.00
06/25/2007,01:34,1522.00,1522.00,1522.00,1522.00,12,0,12.00
06/25/2007,01:37,1521.75,1521.75,1521.75,1521.75,0,6,6.00
06/25/2007,01:38,1521.75,1522.00,1521.75,1522.00,1,50,51.00
06/25/2007,01:39,1522.00,1522.00,1521.75,1521.75,2,28,30.00
06/25/2007,01:40,1521.75,1521.75,1521.75,1521.75,0,10,10.00
06/25/2007,01:41,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/25/2007,01:42,1521.50,1521.50,1521.50,1521.50,0,157,157.00
06/25/2007,01:43,1521.50,1521.50,1521.00,1521.00,2,104,106.00
06/25/2007,01:44,1521.25,1521.50,1521.25,1521.50,78,0,78.00
06/25/2007,01:45,1521.50,1521.50,1521.50,1521.50,100,0,100.00
06/25/2007,01:46,1521.50,1521.50,1521.00,1521.00,122,359,481.00
06/25/2007,01:47,1521.00,1521.00,1521.00,1521.00,0,55,55.00
06/25/2007,01:48,1521.00,1521.00,1520.75,1520.75,0,54,54.00
06/25/2007,01:49,1521.00,1521.25,1521.00,1521.00,36,8,44.00
06/25/2007,01:50,1521.25,1521.50,1521.25,1521.50,56,0,56.00
06/25/2007,01:51,1521.50,1521.50,1521.50,1521.50,45,0,45.00
06/25/2007,01:52,1521.50,1521.75,1521.50,1521.75,55,1,56.00
06/25/2007,01:53,1522.00,1522.00,1522.00,1522.00,23,0,23.00
06/25/2007,01:54,1521.75,1521.75,1521.75,1521.75,0,5,5.00
06/25/2007,01:55,1522.00,1522.00,1522.00,1522.00,1,0,1.00
06/25/2007,01:56,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/25/2007,01:57,1521.75,1521.75,1521.75,1521.75,0,14,14.00
06/25/2007,01:59,1522.00,1522.00,1522.00,1522.00,2,0,2.00
06/25/2007,02:00,1522.00,1522.25,1521.75,1522.25,128,5,133.00
06/25/2007,02:01,1522.25,1522.50,1522.00,1522.25,58,12,70.00
06/25/2007,02:02,1522.25,1522.50,1522.25,1522.50,113,73,186.00
06/25/2007,02:03,1522.50,1522.50,1522.50,1522.50,21,0,21.00
06/25/2007,02:04,1522.50,1522.75,1522.25,1522.50,424,35,459.00
06/25/2007,02:05,1522.50,1522.50,1522.25,1522.50,45,95,140.00
06/25/2007,02:06,1522.25,1522.25,1522.25,1522.25,0,8,8.00
06/25/2007,02:07,1522.50,1522.75,1522.50,1522.50,82,8,90.00
06/25/2007,02:08,1522.50,1522.50,1522.50,1522.50,0,158,158.00
06/25/2007,02:09,1522.75,1523.25,1522.75,1522.75,742,106,848.00
06/25/2007,02:10,1523.00,1523.00,1522.75,1522.75,202,153,355.00
06/25/2007,02:11,1522.75,1523.00,1522.50,1522.50,1,39,40.00
06/25/2007,02:12,1522.75,1523.25,1522.75,1523.25,128,0,128.00
06/25/2007,02:13,1523.50,1524.00,1523.25,1524.00,805,159,964.00
06/25/2007,02:14,1523.75,1524.25,1523.75,1524.25,333,33,366.00
06/25/2007,02:15,1524.25,1524.25,1523.50,1523.50,34,505,539.00
06/25/2007,02:16,1523.50,1523.50,1523.25,1523.25,0,164,164.00
06/25/2007,02:17,1523.50,1523.50,1523.25,1523.25,7,4,11.00
06/25/2007,02:18,1523.50,1523.75,1523.25,1523.25,115,55,170.00
06/25/2007,02:19,1523.25,1523.25,1523.00,1523.00,0,99,99.00
06/25/2007,02:20,1523.00,1523.25,1522.75,1523.00,89,269,358.00
06/25/2007,02:21,1523.00,1523.25,1523.00,1523.00,28,74,102.00
06/25/2007,02:22,1523.00,1523.00,1522.50,1522.75,52,228,280.00
06/25/2007,02:23,1522.75,1523.00,1522.75,1523.00,102,0,102.00
06/25/2007,02:24,1522.75,1523.00,1522.75,1523.00,304,86,390.00
06/25/2007,02:25,1523.00,1523.25,1522.75,1523.00,96,10,106.00
06/25/2007,02:26,1523.00,1523.00,1522.75,1522.75,0,100,100.00
06/25/2007,02:27,1523.00,1523.00,1523.00,1523.00,17,0,17.00
06/25/2007,02:28,1522.75,1522.75,1522.75,1522.75,0,2,2.00
06/25/2007,02:29,1522.75,1523.25,1522.75,1523.25,142,3,145.00
06/25/2007,02:30,1523.00,1523.25,1522.75,1522.75,58,7,65.00
06/25/2007,02:31,1522.75,1523.00,1522.75,1522.75,9,5,14.00
06/25/2007,02:32,1522.75,1523.00,1522.75,1522.75,9,71,80.00
06/25/2007,02:33,1522.75,1522.75,1522.75,1522.75,0,69,69.00
06/25/2007,02:34,1522.75,1522.75,1522.50,1522.50,25,68,93.00
06/25/2007,02:35,1522.50,1522.50,1522.25,1522.50,65,143,208.00
06/25/2007,02:36,1522.50,1522.50,1522.00,1522.25,15,198,213.00
06/25/2007,02:37,1522.25,1522.25,1522.00,1522.25,31,3,34.00
06/25/2007,02:38,1522.00,1522.25,1522.00,1522.00,2,185,187.00
06/25/2007,02:39,1522.00,1522.00,1521.25,1521.75,172,244,416.00
06/25/2007,02:40,1521.50,1521.50,1520.25,1520.25,444,718,1162.00
06/25/2007,02:41,1520.25,1520.75,1520.25,1520.50,94,445,539.00
06/25/2007,02:42,1520.50,1521.00,1520.50,1520.75,80,172,252.00
06/25/2007,02:43,1520.75,1520.75,1520.50,1520.50,54,4,58.00
06/25/2007,02:44,1520.50,1520.50,1519.75,1520.00,315,894,1209.00
06/25/2007,02:45,1519.75,1520.00,1519.50,1519.50,93,481,574.00
06/25/2007,02:46,1519.75,1520.00,1519.50,1519.50,34,75,109.00
06/25/2007,02:47,1519.75,1520.00,1519.75,1520.00,327,1,328.00
06/25/2007,02:48,1520.00,1520.25,1519.50,1519.50,33,190,223.00
06/25/2007,02:49,1519.75,1519.75,1519.50,1519.50,8,164,172.00
06/25/2007,02:50,1519.50,1519.75,1519.50,1519.50,117,55,172.00
06/25/2007,02:51,1519.50,1519.75,1519.50,1519.50,13,52,65.00
06/25/2007,02:52,1519.50,1519.75,1519.25,1519.25,55,155,210.00
06/25/2007,02:53,1519.25,1519.50,1518.75,1518.75,112,710,822.00
06/25/2007,02:54,1518.50,1519.00,1517.75,1518.25,227,1026,1253.00
06/25/2007,02:55,1518.00,1518.25,1517.75,1518.25,336,314,650.00
06/25/2007,02:56,1518.25,1518.25,1517.50,1517.75,153,196,349.00
06/25/2007,02:57,1517.75,1518.75,1517.75,1518.50,498,51,549.00
06/25/2007,02:58,1518.75,1519.00,1518.50,1518.50,34,56,90.00
06/25/2007,02:59,1518.50,1518.75,1518.25,1518.75,181,192,373.00
06/25/2007,03:00,1518.75,1518.75,1518.25,1518.50,11,84,95.00
06/25/2007,03:01,1518.50,1519.25,1518.50,1519.00,177,135,312.00
06/25/2007,03:02,1519.00,1519.25,1519.00,1519.25,169,52,221.00
06/25/2007,03:03,1519.25,1520.00,1519.25,1519.75,447,106,553.00
06/25/2007,03:04,1519.75,1520.50,1519.75,1520.25,282,61,343.00
06/25/2007,03:05,1520.50,1520.50,1520.00,1520.25,61,105,166.00
06/25/2007,03:06,1520.25,1520.25,1519.75,1520.00,28,28,56.00
06/25/2007,03:07,1520.00,1520.25,1520.00,1520.25,90,40,130.00
06/25/2007,03:08,1520.00,1520.00,1519.75,1519.75,0,48,48.00
06/25/2007,03:09,1519.75,1519.75,1519.50,1519.75,60,191,251.00
06/25/2007,03:10,1520.00,1520.00,1520.00,1520.00,168,0,168.00
06/25/2007,03:11,1520.00,1520.00,1520.00,1520.00,45,0,45.00
06/25/2007,03:12,1520.00,1520.25,1519.75,1520.25,147,34,181.00
06/25/2007,03:13,1520.00,1520.00,1519.75,1520.00,31,139,170.00
06/25/2007,03:14,1520.00,1520.00,1520.00,1520.00,31,0,31.00
06/25/2007,03:15,1520.00,1520.00,1519.50,1519.75,8,37,45.00
06/25/2007,03:16,1519.75,1519.75,1519.25,1519.25,10,82,92.00
06/25/2007,03:17,1519.25,1519.25,1518.50,1519.00,84,274,358.00
06/25/2007,03:18,1519.25,1519.25,1518.75,1518.75,111,74,185.00
06/25/2007,03:19,1518.75,1518.75,1518.50,1518.50,27,124,151.00
06/25/2007,03:20,1518.50,1518.75,1518.50,1518.50,50,69,119.00
06/25/2007,03:21,1518.25,1518.50,1518.25,1518.50,43,122,165.00
06/25/2007,03:22,1518.50,1518.75,1518.50,1518.75,36,2,38.00
06/25/2007,03:23,1518.75,1519.50,1518.75,1519.25,130,64,194.00
06/25/2007,03:24,1519.25,1519.25,1518.75,1519.25,96,50,146.00
06/25/2007,03:25,1519.25,1519.25,1519.25,1519.25,27,0,27.00
06/25/2007,03:26,1519.00,1519.50,1519.00,1519.25,45,52,97.00
06/25/2007,03:27,1519.25,1519.50,1519.25,1519.50,66,10,76.00
06/25/2007,03:28,1519.50,1519.50,1519.25,1519.50,51,13,64.00
06/25/2007,03:29,1519.75,1519.75,1519.75,1519.75,3,0,3.00
06/25/2007,03:30,1519.75,1519.75,1519.50,1519.50,50,91,141.00
06/25/2007,03:31,1519.25,1519.25,1519.00,1519.25,7,63,70.00
06/25/2007,03:32,1519.25,1519.25,1519.25,1519.25,6,0,6.00
06/25/2007,03:33,1519.00,1519.50,1518.75,1519.50,80,57,137.00
06/25/2007,03:34,1519.25,1519.25,1518.75,1519.00,51,93,144.00
06/25/2007,03:35,1519.00,1519.00,1519.00,1519.00,0,83,83.00
06/25/2007,03:36,1519.25,1519.50,1519.25,1519.50,59,0,59.00
06/25/2007,03:37,1519.25,1519.25,1519.25,1519.25,0,7,7.00
06/25/2007,03:38,1519.00,1519.00,1518.75,1519.00,15,220,235.00
06/25/2007,03:39,1518.75,1519.00,1518.25,1518.50,6,131,137.00
06/25/2007,03:40,1518.50,1518.50,1518.00,1518.25,60,35,95.00
06/25/2007,03:41,1518.50,1519.00,1518.50,1518.75,132,4,136.00
06/25/2007,03:42,1519.00,1519.25,1519.00,1519.00,63,37,100.00
06/25/2007,03:43,1519.00,1519.00,1519.00,1519.00,0,33,33.00
06/25/2007,03:44,1519.00,1519.25,1519.00,1519.00,1,14,15.00
06/25/2007,03:45,1519.00,1519.50,1519.00,1519.25,45,3,48.00
06/25/2007,03:46,1519.25,1519.25,1519.25,1519.25,0,331,331.00
06/25/2007,03:47,1519.50,1519.75,1519.50,1519.75,74,0,74.00
06/25/2007,03:48,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/25/2007,03:49,1519.25,1519.25,1519.25,1519.25,0,8,8.00
06/25/2007,03:50,1519.25,1519.50,1519.00,1519.25,99,215,314.00
06/25/2007,03:52,1519.25,1519.50,1519.25,1519.50,68,0,68.00
06/25/2007,03:53,1519.50,1519.50,1519.50,1519.50,27,0,27.00
06/25/2007,03:54,1519.50,1520.00,1519.50,1520.00,118,0,118.00
06/25/2007,03:55,1519.75,1520.50,1519.75,1520.25,309,9,318.00
06/25/2007,03:56,1520.25,1520.25,1519.75,1519.75,153,305,458.00
06/25/2007,03:57,1520.00,1520.00,1520.00,1520.00,132,0,132.00
06/25/2007,03:58,1520.00,1520.25,1520.00,1520.25,196,0,196.00
06/25/2007,03:59,1520.00,1520.00,1519.75,1519.75,24,345,369.00
06/25/2007,04:00,1519.75,1520.00,1519.50,1520.00,213,146,359.00
06/25/2007,04:01,1520.00,1520.50,1520.00,1520.25,215,26,241.00
06/25/2007,04:02,1520.25,1520.75,1520.00,1520.50,111,212,323.00
06/25/2007,04:03,1520.50,1520.75,1520.50,1520.50,13,56,69.00
06/25/2007,04:04,1520.50,1521.75,1520.50,1521.50,500,108,608.00
06/25/2007,04:05,1521.50,1521.50,1521.00,1521.25,71,157,228.00
06/25/2007,04:06,1521.50,1521.50,1521.00,1521.25,30,266,296.00
06/25/2007,04:07,1521.50,1521.50,1521.25,1521.25,244,73,317.00
06/25/2007,04:08,1521.25,1521.75,1521.25,1521.50,121,52,173.00
06/25/2007,04:09,1521.25,1521.25,1521.25,1521.25,0,48,48.00
06/25/2007,04:10,1521.00,1521.00,1520.75,1521.00,1,67,68.00
06/25/2007,04:11,1521.00,1521.00,1520.00,1520.25,109,472,581.00
06/25/2007,04:12,1520.25,1520.25,1520.25,1520.25,0,35,35.00
06/25/2007,04:13,1520.50,1520.75,1520.50,1520.75,135,120,255.00
06/25/2007,04:14,1520.75,1520.75,1520.75,1520.75,5,0,5.00
06/25/2007,04:15,1520.50,1521.00,1520.50,1521.00,96,47,143.00
06/25/2007,04:16,1521.00,1521.25,1521.00,1521.00,25,6,31.00
06/25/2007,04:17,1520.75,1521.25,1520.75,1521.25,117,93,210.00
06/25/2007,04:18,1521.50,1521.50,1521.00,1521.00,108,34,142.00
06/25/2007,04:19,1521.00,1521.25,1521.00,1521.25,226,14,240.00
06/25/2007,04:20,1521.25,1521.25,1521.00,1521.00,39,84,123.00
06/25/2007,04:21,1521.00,1521.00,1520.75,1521.00,22,10,32.00
06/25/2007,04:22,1521.00,1521.00,1521.00,1521.00,37,0,37.00
06/25/2007,04:23,1521.00,1521.00,1520.50,1520.50,116,153,269.00
06/25/2007,04:24,1520.25,1520.75,1520.25,1520.75,7,2,9.00
06/25/2007,04:25,1520.75,1521.00,1520.75,1521.00,35,0,35.00
06/25/2007,04:26,1521.00,1521.25,1521.00,1521.25,210,0,210.00
06/25/2007,04:27,1521.25,1521.75,1521.25,1521.75,84,10,94.00
06/25/2007,04:28,1521.50,1521.50,1521.50,1521.50,0,23,23.00
06/25/2007,04:29,1521.50,1521.50,1521.25,1521.25,2,23,25.00
06/25/2007,04:30,1521.25,1522.25,1521.25,1522.25,337,86,423.00
06/25/2007,04:31,1522.00,1522.25,1522.00,1522.25,188,4,192.00
06/25/2007,04:32,1522.25,1522.25,1521.75,1521.75,53,89,142.00
06/25/2007,04:33,1522.00,1522.25,1522.00,1522.00,49,1,50.00
06/25/2007,04:34,1522.00,1522.00,1521.75,1521.75,0,62,62.00
06/25/2007,04:35,1522.00,1522.00,1521.75,1521.75,1,13,14.00
06/25/2007,04:36,1521.75,1521.75,1521.75,1521.75,0,17,17.00
06/25/2007,04:37,1522.00,1522.00,1522.00,1522.00,15,0,15.00
06/25/2007,04:38,1521.75,1521.75,1521.25,1521.50,22,377,399.00
06/25/2007,04:39,1521.50,1521.50,1521.50,1521.50,38,0,38.00
06/25/2007,04:40,1521.50,1521.50,1521.50,1521.50,206,0,206.00
06/25/2007,04:41,1521.75,1522.00,1521.75,1521.75,80,1,81.00
06/25/2007,04:42,1521.75,1521.75,1521.75,1521.75,0,1,1.00
06/25/2007,04:43,1522.00,1522.00,1521.75,1522.00,438,2,440.00
06/25/2007,04:44,1522.00,1522.50,1522.00,1522.50,293,9,302.00
06/25/2007,04:45,1522.25,1523.00,1522.25,1522.75,473,35,508.00
06/25/2007,04:46,1523.00,1523.00,1522.00,1522.25,4,381,385.00
06/25/2007,04:47,1522.25,1522.75,1522.25,1522.25,353,36,389.00
06/25/2007,04:48,1522.25,1522.50,1522.25,1522.25,1,142,143.00
06/25/2007,04:49,1522.25,1522.25,1521.50,1522.25,158,532,690.00
06/25/2007,04:50,1522.25,1522.50,1522.00,1522.25,57,2,59.00
06/25/2007,04:51,1522.25,1522.50,1522.25,1522.25,19,46,65.00
06/25/2007,04:52,1522.50,1522.50,1522.25,1522.50,50,5,55.00
06/25/2007,04:53,1522.50,1522.50,1522.50,1522.50,38,0,38.00
06/25/2007,04:55,1522.50,1522.50,1522.50,1522.50,11,0,11.00
06/25/2007,04:56,1522.50,1522.50,1522.25,1522.25,85,1,86.00
06/25/2007,04:57,1522.50,1522.50,1522.50,1522.50,123,0,123.00
06/25/2007,04:58,1522.50,1522.50,1522.50,1522.50,60,0,60.00
06/25/2007,04:59,1522.75,1522.75,1522.75,1522.75,165,0,165.00
06/25/2007,05:00,1522.75,1522.75,1522.25,1522.25,3,144,147.00
06/25/2007,05:01,1522.50,1522.50,1522.25,1522.50,70,1,71.00
06/25/2007,05:02,1522.50,1522.50,1522.25,1522.50,4,172,176.00
06/25/2007,05:03,1522.50,1522.50,1522.50,1522.50,11,0,11.00
06/25/2007,05:04,1522.50,1522.50,1522.25,1522.50,6,8,14.00
06/25/2007,05:05,1522.50,1522.50,1522.25,1522.25,1,94,95.00
06/25/2007,05:06,1522.25,1522.25,1522.25,1522.25,0,17,17.00
06/25/2007,05:07,1522.25,1522.25,1522.25,1522.25,0,36,36.00
06/25/2007,05:08,1522.25,1522.50,1522.00,1522.00,67,228,295.00
06/25/2007,05:09,1522.00,1522.00,1522.00,1522.00,0,22,22.00
06/25/2007,05:10,1522.00,1522.00,1521.75,1521.75,0,25,25.00
06/25/2007,05:11,1521.75,1521.75,1521.75,1521.75,0,20,20.00
06/25/2007,05:12,1522.00,1522.00,1522.00,1522.00,135,0,135.00
06/25/2007,05:13,1522.00,1522.00,1521.75,1522.00,14,3,17.00
06/25/2007,05:14,1522.00,1522.00,1522.00,1522.00,13,0,13.00
06/25/2007,05:15,1522.00,1522.00,1521.25,1521.25,34,511,545.00
06/25/2007,05:16,1521.25,1521.25,1521.00,1521.25,114,6,120.00
06/25/2007,05:17,1521.25,1521.75,1521.25,1521.75,64,0,64.00
06/25/2007,05:18,1521.75,1521.75,1521.50,1521.50,95,11,106.00
06/25/2007,05:19,1521.50,1521.50,1521.25,1521.50,44,46,90.00
06/25/2007,05:20,1521.25,1521.50,1521.25,1521.50,48,3,51.00
06/25/2007,05:21,1521.50,1521.50,1521.50,1521.50,23,0,23.00
06/25/2007,05:22,1521.25,1521.50,1521.00,1521.50,38,116,154.00
06/25/2007,05:23,1521.50,1521.50,1521.50,1521.50,12,0,12.00
06/25/2007,05:24,1521.50,1521.50,1521.50,1521.50,2,0,2.00
06/25/2007,05:25,1521.50,1521.75,1521.50,1521.75,3,0,3.00
06/25/2007,05:26,1521.50,1521.50,1521.25,1521.25,0,26,26.00
06/25/2007,05:27,1521.25,1521.25,1520.75,1520.75,6,217,223.00
06/25/2007,05:28,1520.75,1520.75,1520.50,1520.50,0,23,23.00
06/25/2007,05:29,1520.50,1520.75,1520.50,1520.50,1,246,247.00
06/25/2007,05:30,1520.50,1520.75,1520.50,1520.75,3,1,4.00
06/25/2007,05:31,1520.75,1521.25,1520.75,1521.25,209,23,232.00
06/25/2007,05:32,1521.00,1521.00,1521.00,1521.00,0,6,6.00
06/25/2007,05:35,1521.25,1521.25,1521.00,1521.00,1,11,12.00
06/25/2007,05:37,1521.25,1521.25,1521.25,1521.25,11,0,11.00
06/25/2007,05:39,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/25/2007,05:40,1521.00,1521.00,1520.75,1520.75,0,60,60.00
06/25/2007,05:41,1520.75,1520.75,1520.50,1520.75,51,58,109.00
06/25/2007,05:42,1520.50,1520.50,1520.25,1520.50,33,37,70.00
06/25/2007,05:43,1520.25,1520.25,1520.25,1520.25,0,200,200.00
06/25/2007,05:44,1520.50,1520.50,1520.25,1520.50,6,45,51.00
06/25/2007,05:45,1520.50,1520.50,1520.25,1520.25,13,40,53.00
06/25/2007,05:46,1520.25,1520.50,1520.25,1520.50,141,1,142.00
06/25/2007,05:47,1520.75,1520.75,1520.50,1520.50,1,5,6.00
06/25/2007,05:48,1520.50,1520.50,1520.50,1520.50,0,1,1.00
06/25/2007,05:49,1520.50,1520.50,1520.25,1520.25,0,124,124.00
06/25/2007,05:50,1520.50,1520.50,1520.50,1520.50,60,0,60.00
06/25/2007,05:52,1520.50,1520.50,1520.50,1520.50,14,0,14.00
06/25/2007,05:53,1520.50,1520.50,1520.25,1520.50,35,84,119.00
06/25/2007,05:54,1520.50,1520.75,1520.50,1520.75,10,0,10.00
06/25/2007,05:55,1520.50,1521.00,1520.50,1520.75,72,31,103.00
06/25/2007,05:56,1521.00,1521.75,1520.75,1521.50,335,32,367.00
06/25/2007,05:57,1521.50,1521.75,1521.50,1521.50,1,222,223.00
06/25/2007,05:58,1521.50,1521.50,1521.50,1521.50,0,204,204.00
06/25/2007,05:59,1521.25,1521.25,1521.25,1521.25,0,247,247.00
06/25/2007,06:00,1521.25,1521.50,1521.25,1521.50,57,66,123.00
06/25/2007,06:01,1521.25,1521.75,1521.25,1521.50,97,89,186.00
06/25/2007,06:02,1521.50,1521.75,1521.50,1521.75,149,32,181.00
06/25/2007,06:03,1521.75,1522.00,1521.75,1522.00,154,0,154.00
06/25/2007,06:04,1522.25,1522.25,1522.00,1522.00,113,41,154.00
06/25/2007,06:05,1522.25,1523.00,1522.25,1522.75,801,411,1212.00
06/25/2007,06:06,1522.75,1523.00,1522.50,1522.75,50,232,282.00
06/25/2007,06:07,1523.00,1523.00,1522.50,1522.50,259,277,536.00
06/25/2007,06:08,1522.75,1522.75,1522.75,1522.75,80,0,80.00
06/25/2007,06:09,1522.75,1523.25,1522.75,1522.75,151,106,257.00
06/25/2007,06:10,1522.75,1522.75,1522.25,1522.25,12,338,350.00
06/25/2007,06:11,1522.25,1522.75,1522.00,1522.75,100,15,115.00
06/25/2007,06:12,1522.75,1522.75,1522.50,1522.50,62,142,204.00
06/25/2007,06:13,1522.25,1522.50,1522.25,1522.25,21,132,153.00
06/25/2007,06:14,1522.25,1522.25,1522.00,1522.25,133,86,219.00
06/25/2007,06:15,1522.50,1522.50,1522.25,1522.50,113,1,114.00
06/25/2007,06:17,1522.50,1522.50,1522.25,1522.50,3,5,8.00
06/25/2007,06:18,1522.25,1522.50,1522.25,1522.50,75,150,225.00
06/25/2007,06:19,1522.50,1522.50,1522.25,1522.25,40,10,50.00
06/25/2007,06:20,1522.25,1522.25,1522.25,1522.25,0,32,32.00
06/25/2007,06:21,1522.25,1523.00,1522.25,1523.00,243,30,273.00
06/25/2007,06:22,1523.00,1523.00,1522.75,1522.75,1,136,137.00
06/25/2007,06:23,1522.75,1522.75,1522.25,1522.25,0,135,135.00
06/25/2007,06:24,1522.25,1522.50,1522.25,1522.25,2,40,42.00
06/25/2007,06:25,1522.25,1522.50,1522.25,1522.25,1,4,5.00
06/25/2007,06:26,1522.25,1522.50,1522.00,1522.50,9,78,87.00
06/25/2007,06:27,1522.25,1522.25,1522.00,1522.00,0,10,10.00
06/25/2007,06:28,1522.00,1522.00,1521.75,1521.75,0,330,330.00
06/25/2007,06:29,1521.75,1521.75,1520.75,1521.00,117,867,984.00
06/25/2007,06:30,1521.00,1521.00,1520.50,1520.50,3,223,226.00
06/25/2007,06:31,1520.50,1520.75,1520.25,1520.75,340,159,499.00
06/25/2007,06:32,1520.75,1520.75,1520.50,1520.75,76,31,107.00
06/25/2007,06:33,1521.00,1521.00,1519.25,1519.50,276,935,1211.00
06/25/2007,06:34,1519.50,1519.75,1519.25,1519.75,317,289,606.00
06/25/2007,06:35,1519.75,1520.00,1519.75,1519.75,153,160,313.00
06/25/2007,06:36,1519.75,1519.75,1519.25,1519.50,4,439,443.00
06/25/2007,06:37,1519.50,1519.50,1519.00,1519.25,515,345,860.00
06/25/2007,06:38,1519.25,1519.75,1519.25,1519.75,392,140,532.00
06/25/2007,06:39,1519.75,1520.00,1519.75,1519.75,151,125,276.00
06/25/2007,06:40,1519.75,1520.25,1519.75,1520.00,360,17,377.00
06/25/2007,06:41,1519.75,1520.25,1519.75,1520.00,17,35,52.00
06/25/2007,06:42,1520.00,1520.25,1520.00,1520.00,27,41,68.00
06/25/2007,06:43,1520.00,1520.00,1519.75,1520.00,32,22,54.00
06/25/2007,06:44,1520.25,1520.50,1520.00,1520.00,97,64,161.00
06/25/2007,06:45,1520.00,1520.00,1519.75,1520.00,11,259,270.00
06/25/2007,06:46,1519.75,1519.75,1519.75,1519.75,0,40,40.00
06/25/2007,06:47,1519.75,1520.00,1519.75,1519.75,10,137,147.00
06/25/2007,06:48,1519.75,1519.75,1519.00,1519.50,445,431,876.00
06/25/2007,06:49,1519.50,1520.00,1519.25,1519.75,432,620,1052.00
06/25/2007,06:50,1519.75,1520.00,1519.50,1520.00,401,519,920.00
06/25/2007,06:51,1520.00,1520.25,1520.00,1520.00,298,12,310.00
06/25/2007,06:52,1520.00,1520.00,1520.00,1520.00,0,56,56.00
06/25/2007,06:53,1520.00,1520.00,1519.50,1519.50,21,1099,1120.00
06/25/2007,06:54,1519.50,1519.50,1519.00,1519.00,458,232,690.00
06/25/2007,06:55,1519.25,1519.50,1519.00,1519.25,636,182,818.00
06/25/2007,06:56,1519.25,1519.50,1519.25,1519.50,162,308,470.00
06/25/2007,06:57,1519.50,1519.50,1519.25,1519.50,44,25,69.00
06/25/2007,06:58,1519.25,1519.50,1519.25,1519.50,236,128,364.00
06/25/2007,06:59,1519.50,1519.50,1519.25,1519.50,51,32,83.00
06/25/2007,07:00,1519.25,1519.50,1519.25,1519.50,56,116,172.00
06/25/2007,07:01,1519.25,1519.25,1519.00,1519.25,53,178,231.00
06/25/2007,07:02,1519.25,1519.75,1519.00,1519.75,412,38,450.00
06/25/2007,07:03,1519.75,1520.00,1519.50,1519.75,231,26,257.00
06/25/2007,07:04,1520.00,1520.50,1519.75,1520.50,652,14,666.00
06/25/2007,07:05,1520.25,1520.50,1520.25,1520.25,5,561,566.00
06/25/2007,07:06,1520.25,1520.50,1520.25,1520.25,51,17,68.00
06/25/2007,07:07,1520.50,1521.25,1520.50,1521.25,1098,172,1270.00
06/25/2007,07:08,1521.50,1522.00,1521.25,1522.00,847,18,865.00
06/25/2007,07:09,1521.75,1522.75,1521.75,1522.50,1050,488,1538.00
06/25/2007,07:10,1522.25,1522.50,1522.00,1522.00,326,290,616.00
06/25/2007,07:11,1522.00,1522.00,1521.50,1521.75,222,335,557.00
06/25/2007,07:12,1521.75,1522.00,1521.75,1521.75,130,45,175.00
06/25/2007,07:13,1521.75,1522.00,1521.50,1521.75,89,239,328.00
06/25/2007,07:14,1521.75,1522.00,1521.50,1521.50,115,164,279.00
06/25/2007,07:15,1521.75,1522.00,1521.25,1521.50,471,227,698.00
06/25/2007,07:16,1521.50,1521.75,1521.25,1521.75,93,76,169.00
06/25/2007,07:17,1521.50,1521.75,1521.50,1521.50,2,155,157.00
06/25/2007,07:18,1521.50,1521.50,1520.75,1521.50,283,1018,1301.00
06/25/2007,07:19,1521.50,1521.50,1521.25,1521.25,2,208,210.00
06/25/2007,07:20,1521.25,1521.25,1520.75,1520.75,290,101,391.00
06/25/2007,07:21,1520.75,1521.25,1520.75,1521.00,348,186,534.00
06/25/2007,07:22,1521.00,1521.25,1520.75,1520.75,152,84,236.00
06/25/2007,07:23,1520.75,1520.75,1520.00,1520.25,18,928,946.00
06/25/2007,07:24,1520.25,1520.50,1520.25,1520.50,317,309,626.00
06/25/2007,07:25,1520.75,1521.25,1520.50,1521.00,381,18,399.00
06/25/2007,07:26,1521.00,1521.25,1520.50,1520.50,294,572,866.00
06/25/2007,07:27,1520.50,1520.50,1519.75,1519.75,462,912,1374.00
06/25/2007,07:28,1520.00,1520.25,1519.75,1519.75,564,648,1212.00
06/25/2007,07:29,1519.75,1520.00,1519.50,1519.75,143,166,309.00
06/25/2007,07:30,1519.75,1520.25,1519.75,1520.00,345,266,611.00
06/25/2007,07:31,1520.00,1520.25,1519.75,1520.00,98,59,157.00
06/25/2007,07:32,1520.25,1520.75,1520.25,1520.50,211,65,276.00
06/25/2007,07:33,1520.50,1520.75,1520.50,1520.50,17,94,111.00
06/25/2007,07:34,1520.50,1520.75,1520.25,1520.50,165,109,274.00
06/25/2007,07:35,1520.25,1520.75,1520.25,1520.50,164,175,339.00
06/25/2007,07:36,1520.25,1520.25,1519.75,1520.00,120,436,556.00
06/25/2007,07:37,1519.75,1519.75,1519.50,1519.75,2,239,241.00
06/25/2007,07:38,1519.75,1520.00,1519.75,1520.00,65,181,246.00
06/25/2007,07:39,1520.00,1520.25,1519.75,1520.25,158,118,276.00
06/25/2007,07:40,1520.25,1520.25,1520.00,1520.25,107,128,235.00
06/25/2007,07:41,1520.25,1520.25,1520.00,1520.25,199,622,821.00
06/25/2007,07:42,1520.00,1520.25,1520.00,1520.00,69,137,206.00
06/25/2007,07:43,1520.00,1520.00,1519.75,1519.75,0,248,248.00
06/25/2007,07:44,1519.50,1519.75,1519.25,1519.75,316,397,713.00
06/25/2007,07:45,1519.75,1520.25,1519.75,1520.00,109,124,233.00
06/25/2007,07:46,1519.75,1520.00,1519.50,1519.50,77,291,368.00
06/25/2007,07:47,1519.50,1519.75,1519.25,1519.75,68,130,198.00
06/25/2007,07:48,1519.75,1519.75,1519.50,1519.75,58,14,72.00
06/25/2007,07:49,1519.50,1520.00,1519.50,1520.00,377,19,396.00
06/25/2007,07:50,1520.00,1520.25,1519.75,1520.00,248,65,313.00
06/25/2007,07:51,1520.00,1520.75,1519.75,1520.75,638,119,757.00
06/25/2007,07:52,1520.50,1521.00,1520.50,1520.75,561,321,882.00
06/25/2007,07:53,1520.75,1520.75,1520.25,1520.25,583,129,712.00
06/25/2007,07:54,1520.25,1520.75,1520.25,1520.50,362,49,411.00
06/25/2007,07:55,1520.50,1520.50,1520.25,1520.50,20,177,197.00
06/25/2007,07:56,1520.50,1520.50,1520.25,1520.50,126,1,127.00
06/25/2007,07:57,1520.50,1520.50,1520.50,1520.50,112,0,112.00
06/25/2007,07:58,1520.50,1520.50,1520.50,1520.50,115,0,115.00
06/25/2007,07:59,1520.50,1520.50,1520.25,1520.50,72,1,73.00
06/25/2007,08:00,1520.50,1520.75,1520.50,1520.75,62,13,75.00
06/25/2007,08:01,1520.50,1520.50,1519.50,1519.75,42,819,861.00
06/25/2007,08:02,1519.75,1520.00,1519.25,1519.50,256,562,818.00
06/25/2007,08:03,1519.50,1519.50,1518.75,1519.50,812,701,1513.00
06/25/2007,08:04,1519.50,1519.75,1519.25,1519.75,195,4,199.00
06/25/2007,08:05,1519.75,1520.00,1519.75,1519.75,40,26,66.00
06/25/2007,08:06,1519.75,1520.00,1519.75,1520.00,122,33,155.00
06/25/2007,08:07,1519.75,1519.75,1519.50,1519.75,140,59,199.00
06/25/2007,08:08,1520.00,1520.00,1519.75,1520.00,14,2,16.00
06/25/2007,08:09,1520.00,1520.00,1519.50,1519.50,151,340,491.00
06/25/2007,08:10,1519.50,1519.50,1519.50,1519.50,0,243,243.00
06/25/2007,08:11,1519.50,1519.50,1519.50,1519.50,0,67,67.00
06/25/2007,08:12,1519.25,1519.25,1519.25,1519.25,0,217,217.00
06/25/2007,08:13,1519.00,1519.25,1518.75,1519.25,339,417,756.00
06/25/2007,08:14,1519.25,1519.25,1519.00,1519.25,59,407,466.00
06/25/2007,08:15,1519.25,1519.50,1519.00,1519.50,299,90,389.00
06/25/2007,08:16,1519.50,1519.75,1519.25,1519.25,278,469,747.00
06/25/2007,08:17,1519.25,1519.25,1519.25,1519.25,0,398,398.00
06/25/2007,08:18,1519.25,1519.50,1519.25,1519.50,72,316,388.00
06/25/2007,08:19,1519.50,1519.50,1519.25,1519.25,14,26,40.00
06/25/2007,08:20,1519.25,1519.50,1519.25,1519.25,445,125,570.00
06/25/2007,08:21,1519.50,1519.50,1519.25,1519.25,6,11,17.00
06/25/2007,08:22,1519.50,1519.50,1519.00,1519.00,7,472,479.00
06/25/2007,08:23,1519.00,1519.00,1518.75,1519.00,495,182,677.00
06/25/2007,08:24,1519.00,1519.00,1518.50,1518.50,373,485,858.00
06/25/2007,08:25,1518.50,1519.00,1518.50,1518.50,399,900,1299.00
06/25/2007,08:26,1518.50,1518.75,1518.00,1518.25,670,721,1391.00
06/25/2007,08:27,1518.25,1518.25,1517.00,1517.25,2042,3776,5818.00
06/25/2007,08:28,1517.50,1517.75,1516.75,1517.75,1710,1974,3684.00
06/25/2007,08:29,1517.75,1517.75,1517.00,1517.00,270,825,1095.00
06/25/2007,08:30,1517.25,1517.75,1517.00,1517.25,1765,536,2301.00
06/25/2007,08:31,1517.25,1518.50,1517.25,1518.25,5317,2836,8153.00
06/25/2007,08:32,1518.25,1519.00,1518.00,1518.50,4080,2127,6207.00
06/25/2007,08:33,1518.50,1519.25,1518.50,1518.75,3033,1739,4772.00
06/25/2007,08:34,1518.75,1519.00,1518.25,1518.75,2094,2654,4748.00
06/25/2007,08:35,1518.75,1519.25,1518.50,1519.00,1940,1428,3368.00
06/25/2007,08:36,1518.75,1519.50,1518.50,1518.75,3415,2128,5543.00
06/25/2007,08:37,1518.75,1519.00,1517.25,1517.50,1941,4541,6482.00
06/25/2007,08:38,1517.50,1517.75,1516.75,1516.75,1777,4680,6457.00
06/25/2007,08:39,1516.75,1517.00,1516.00,1516.50,4583,5812,10395.00
06/25/2007,08:40,1516.75,1517.00,1516.25,1516.75,3393,1390,4783.00
06/25/2007,08:41,1516.50,1517.50,1516.50,1517.50,3531,2461,5992.00
06/25/2007,08:42,1517.25,1517.50,1516.00,1516.50,1216,2182,3398.00
06/25/2007,08:43,1516.25,1516.25,1514.00,1514.50,5474,17966,23440.00
06/25/2007,08:44,1514.25,1514.75,1510.50,1512.00,11351,20515,31866.00
06/25/2007,08:45,1511.75,1512.25,1510.50,1512.00,6764,6766,13530.00
06/25/2007,08:46,1512.00,1513.00,1511.50,1513.00,7844,4849,12693.00
06/25/2007,08:47,1513.00,1513.50,1512.75,1513.25,4560,4363,8923.00
06/25/2007,08:48,1513.00,1513.75,1512.50,1512.75,2711,4278,6989.00
06/25/2007,08:49,1513.00,1513.00,1512.00,1512.25,1643,3420,5063.00
06/25/2007,08:50,1512.00,1513.50,1512.00,1513.00,3092,1533,4625.00
06/25/2007,08:51,1513.00,1513.25,1511.25,1511.50,2237,4955,7192.00
06/25/2007,08:52,1511.50,1512.25,1510.75,1511.75,5322,4331,9653.00
06/25/2007,08:53,1511.75,1513.25,1511.75,1513.00,3938,2748,6686.00
06/25/2007,08:54,1513.00,1513.50,1512.50,1513.00,2127,1748,3875.00
06/25/2007,08:55,1512.75,1513.50,1512.75,1513.00,1476,1384,2860.00
06/25/2007,08:56,1513.25,1513.25,1512.75,1513.00,1902,1007,2909.00
06/25/2007,08:57,1513.00,1513.50,1512.75,1513.25,2629,1500,4129.00
06/25/2007,08:58,1513.25,1514.75,1513.00,1514.50,4135,1822,5957.00
06/25/2007,08:59,1514.75,1515.50,1514.50,1515.25,6943,3716,10659.00
06/25/2007,09:00,1515.00,1515.25,1514.50,1514.50,1390,2662,4052.00
06/25/2007,09:01,1514.50,1516.25,1514.50,1515.75,9069,6188,15257.00
06/25/2007,09:02,1515.75,1516.00,1514.75,1515.50,2082,3015,5097.00
06/25/2007,09:03,1515.75,1517.50,1515.50,1517.00,6087,3747,9834.00
06/25/2007,09:04,1517.25,1517.25,1516.00,1516.75,2286,3327,5613.00
06/25/2007,09:05,1516.50,1517.25,1516.25,1516.75,2264,1808,4072.00
06/25/2007,09:06,1516.75,1516.75,1515.75,1515.75,1658,2240,3898.00
06/25/2007,09:07,1516.00,1516.50,1515.25,1515.25,1756,2802,4558.00
06/25/2007,09:08,1515.25,1515.50,1514.50,1515.50,1724,3318,5042.00
06/25/2007,09:09,1515.50,1516.00,1515.25,1515.75,1116,661,1777.00
06/25/2007,09:10,1515.75,1516.25,1515.25,1516.00,1361,1764,3125.00
06/25/2007,09:11,1516.00,1516.00,1515.00,1515.75,1667,2695,4362.00
06/25/2007,09:12,1515.50,1516.00,1514.75,1515.75,1606,2002,3608.00
06/25/2007,09:13,1515.75,1517.00,1515.75,1517.00,2741,1480,4221.00
06/25/2007,09:14,1516.75,1518.75,1516.75,1518.75,6708,2550,9258.00
06/25/2007,09:15,1518.75,1519.75,1518.50,1519.50,8886,4071,12957.00
06/25/2007,09:16,1519.50,1520.00,1518.50,1520.00,5806,4239,10045.00
06/25/2007,09:17,1519.75,1520.75,1519.50,1520.25,5366,2733,8099.00
06/25/2007,09:18,1520.25,1522.25,1520.25,1520.75,8541,5624,14165.00
06/25/2007,09:19,1520.75,1522.25,1520.75,1521.50,5299,3439,8738.00
06/25/2007,09:20,1521.50,1522.00,1521.00,1521.50,1357,4245,5602.00
06/25/2007,09:21,1521.50,1522.75,1521.00,1522.75,6550,1785,8335.00
06/25/2007,09:22,1522.75,1522.75,1521.50,1521.75,2438,2560,4998.00
06/25/2007,09:23,1521.50,1521.75,1521.25,1521.25,836,1834,2670.00
06/25/2007,09:24,1521.25,1521.75,1521.00,1521.25,1789,1464,3253.00
06/25/2007,09:25,1521.50,1521.75,1521.00,1521.00,1238,960,2198.00
06/25/2007,09:26,1521.25,1522.00,1521.00,1522.00,2187,588,2775.00
06/25/2007,09:27,1521.75,1522.25,1521.50,1521.75,2611,1570,4181.00
06/25/2007,09:28,1521.75,1522.50,1521.50,1521.50,3059,2847,5906.00
06/25/2007,09:29,1521.50,1521.75,1521.00,1521.75,2837,3542,6379.00
06/25/2007,09:30,1521.75,1522.25,1521.75,1521.75,1370,1363,2733.00
06/25/2007,09:31,1521.75,1523.00,1521.50,1522.75,3573,1445,5018.00
06/25/2007,09:32,1522.75,1523.25,1522.25,1522.25,3250,3214,6464.00
06/25/2007,09:33,1522.25,1522.75,1522.00,1522.75,2069,1913,3982.00
06/25/2007,09:34,1522.50,1523.00,1522.00,1522.25,1309,1943,3252.00
06/25/2007,09:35,1522.25,1522.50,1521.75,1521.75,146,2094,2240.00
06/25/2007,09:36,1521.75,1522.25,1521.75,1521.75,371,1201,1572.00
06/25/2007,09:37,1521.75,1522.00,1521.25,1521.25,153,1675,1828.00
06/25/2007,09:38,1521.25,1521.50,1520.75,1520.75,903,4169,5072.00
06/25/2007,09:39,1520.75,1520.75,1519.50,1520.00,2232,7986,10218.00
06/25/2007,09:40,1520.00,1520.50,1519.50,1520.00,1590,4032,5622.00
06/25/2007,09:41,1519.75,1520.50,1519.75,1520.50,1997,1803,3800.00
06/25/2007,09:42,1520.50,1520.50,1518.75,1519.00,2001,5103,7104.00
06/25/2007,09:43,1518.75,1520.00,1518.75,1520.00,2840,1461,4301.00
06/25/2007,09:44,1519.75,1520.00,1519.00,1519.00,126,2776,2902.00
06/25/2007,09:45,1519.25,1520.00,1519.25,1520.00,1170,268,1438.00
06/25/2007,09:46,1520.00,1520.25,1519.50,1520.25,1248,583,1831.00
06/25/2007,09:47,1520.25,1521.75,1519.75,1521.50,4534,1015,5549.00
06/25/2007,09:48,1521.25,1521.50,1520.00,1520.50,970,2307,3277.00
06/25/2007,09:49,1520.50,1520.75,1520.25,1520.50,486,553,1039.00
06/25/2007,09:50,1520.25,1520.50,1519.75,1520.25,1191,1483,2674.00
06/25/2007,09:51,1520.50,1521.25,1520.00,1521.00,1358,487,1845.00
06/25/2007,09:52,1521.00,1521.00,1520.00,1520.00,559,1204,1763.00
06/25/2007,09:53,1520.00,1520.75,1519.25,1520.50,1654,2347,4001.00
06/25/2007,09:54,1520.50,1520.75,1520.00,1520.25,56,556,612.00
06/25/2007,09:55,1520.25,1521.25,1520.25,1521.00,1553,1091,2644.00
06/25/2007,09:56,1521.00,1522.50,1521.00,1521.75,4232,2171,6403.00
06/25/2007,09:57,1522.00,1522.50,1521.50,1522.25,1590,1021,2611.00
06/25/2007,09:58,1522.00,1522.50,1521.50,1521.50,1319,1422,2741.00
06/25/2007,09:59,1521.50,1524.50,1521.50,1524.25,9626,1548,11174.00
06/25/2007,10:00,1524.25,1524.75,1524.00,1524.75,5797,3579,9376.00
06/25/2007,10:01,1524.50,1525.75,1524.25,1525.50,10544,6159,16703.00
06/25/2007,10:02,1525.50,1526.50,1525.25,1525.75,8482,5490,13972.00
06/25/2007,10:03,1525.75,1526.25,1525.25,1525.25,3791,4139,7930.00
06/25/2007,10:04,1525.25,1525.50,1524.75,1525.25,1320,3099,4419.00
06/25/2007,10:05,1525.25,1525.75,1525.25,1525.75,1921,1853,3774.00
06/25/2007,10:06,1526.00,1526.50,1525.75,1525.75,2968,2268,5236.00
06/25/2007,10:07,1526.00,1526.00,1525.25,1525.50,1553,1884,3437.00
06/25/2007,10:08,1525.75,1525.75,1524.75,1524.75,1358,2838,4196.00
06/25/2007,10:09,1525.00,1525.25,1524.75,1524.75,602,2156,2758.00
06/25/2007,10:10,1524.75,1525.00,1524.50,1524.50,1229,2398,3627.00
06/25/2007,10:11,1524.75,1525.25,1524.75,1525.25,1931,341,2272.00
06/25/2007,10:12,1525.00,1525.25,1524.50,1524.75,212,1415,1627.00
06/25/2007,10:13,1525.00,1525.50,1524.75,1525.50,1839,1185,3024.00
06/25/2007,10:14,1525.50,1526.00,1525.25,1525.50,2284,776,3060.00
06/25/2007,10:15,1525.50,1526.50,1525.50,1526.00,2740,591,3331.00
06/25/2007,10:16,1526.25,1527.00,1525.75,1527.00,6504,2067,8571.00
06/25/2007,10:17,1527.00,1527.00,1526.25,1526.25,1059,2008,3067.00
06/25/2007,10:18,1526.25,1526.50,1525.75,1526.00,1767,1987,3754.00
06/25/2007,10:19,1526.00,1526.50,1525.75,1526.00,916,949,1865.00
06/25/2007,10:20,1526.25,1526.25,1525.75,1526.00,425,353,778.00
06/25/2007,10:21,1526.00,1526.00,1525.50,1525.50,706,1395,2101.00
06/25/2007,10:22,1525.50,1526.00,1525.50,1525.75,1208,462,1670.00
06/25/2007,10:23,1526.00,1526.00,1525.75,1526.00,191,601,792.00
06/25/2007,10:24,1526.00,1526.00,1525.50,1525.50,102,562,664.00
06/25/2007,10:25,1525.50,1525.75,1525.25,1525.25,184,1649,1833.00
06/25/2007,10:26,1525.25,1525.50,1524.75,1525.00,1148,1871,3019.00
06/25/2007,10:27,1525.25,1525.25,1524.75,1525.00,156,696,852.00
06/25/2007,10:28,1525.00,1525.25,1524.50,1525.00,801,2333,3134.00
06/25/2007,10:29,1525.00,1525.50,1524.75,1525.50,1300,1016,2316.00
06/25/2007,10:30,1525.50,1526.00,1525.25,1526.00,1772,356,2128.00
06/25/2007,10:31,1526.00,1526.50,1525.75,1526.50,1978,258,2236.00
06/25/2007,10:32,1526.50,1526.50,1525.75,1526.25,1041,1713,2754.00
06/25/2007,10:33,1526.00,1526.50,1525.75,1526.00,948,717,1665.00
06/25/2007,10:34,1525.75,1526.00,1525.25,1525.25,24,711,735.00
06/25/2007,10:35,1525.25,1525.50,1525.00,1525.00,368,1021,1389.00
06/25/2007,10:36,1525.00,1525.00,1524.50,1524.50,292,1554,1846.00
06/25/2007,10:37,1524.50,1524.75,1524.25,1524.50,1253,2473,3726.00
06/25/2007,10:38,1524.25,1524.50,1524.00,1524.00,1053,2401,3454.00
06/25/2007,10:39,1524.25,1524.25,1523.75,1524.25,763,1464,2227.00
06/25/2007,10:40,1524.25,1524.50,1524.00,1524.25,999,939,1938.00
06/25/2007,10:41,1524.25,1524.50,1524.00,1524.50,704,1115,1819.00
06/25/2007,10:42,1524.25,1524.50,1523.75,1523.75,258,1353,1611.00
06/25/2007,10:43,1523.75,1523.75,1523.25,1523.50,1177,3116,4293.00
06/25/2007,10:44,1523.25,1523.50,1522.50,1522.75,2275,6124,8399.00
06/25/2007,10:45,1523.00,1523.25,1522.50,1523.00,1956,876,2832.00
06/25/2007,10:46,1523.00,1523.25,1522.50,1523.00,1129,1196,2325.00
06/25/2007,10:47,1523.00,1523.75,1523.00,1523.50,1958,508,2466.00
06/25/2007,10:48,1523.25,1524.00,1523.25,1523.50,1496,661,2157.00
06/25/2007,10:49,1523.75,1523.75,1523.25,1523.75,732,662,1394.00
06/25/2007,10:50,1523.75,1524.25,1523.75,1523.75,1174,841,2015.00
06/25/2007,10:51,1524.00,1524.00,1523.75,1524.00,92,23,115.00
06/25/2007,10:52,1524.00,1524.00,1523.75,1523.75,90,346,436.00
06/25/2007,10:53,1524.00,1524.50,1523.75,1524.25,1718,299,2017.00
06/25/2007,10:54,1524.25,1524.50,1523.50,1523.50,321,787,1108.00
06/25/2007,10:55,1523.75,1524.25,1523.50,1524.25,1047,139,1186.00
06/25/2007,10:56,1524.00,1524.25,1523.50,1524.00,851,1169,2020.00
06/25/2007,10:57,1524.00,1524.50,1523.75,1524.25,1251,333,1584.00
06/25/2007,10:58,1524.25,1524.50,1523.75,1524.25,456,1017,1473.00
06/25/2007,10:59,1524.25,1524.25,1523.75,1524.00,368,968,1336.00
06/25/2007,11:00,1524.00,1524.50,1523.75,1523.75,438,225,663.00
06/25/2007,11:01,1523.75,1525.50,1523.75,1525.00,5764,1523,7287.00
06/25/2007,11:02,1525.25,1525.25,1524.50,1525.00,2381,1901,4282.00
06/25/2007,11:03,1525.00,1525.75,1524.75,1525.25,1902,1096,2998.00
06/25/2007,11:04,1525.25,1525.75,1525.00,1525.50,1403,1232,2635.00
06/25/2007,11:05,1525.50,1525.50,1525.00,1525.00,181,269,450.00
06/25/2007,11:06,1525.00,1526.00,1525.00,1525.75,2633,940,3573.00
06/25/2007,11:07,1526.00,1526.50,1525.75,1526.00,3749,529,4278.00
06/25/2007,11:08,1526.25,1526.25,1525.75,1526.00,1194,972,2166.00
06/25/2007,11:09,1526.00,1526.75,1526.00,1526.50,2343,988,3331.00
06/25/2007,11:10,1526.75,1527.00,1526.50,1526.50,2210,2254,4464.00
06/25/2007,11:11,1526.75,1527.25,1526.50,1526.75,2438,1353,3791.00
06/25/2007,11:12,1526.75,1526.75,1526.25,1526.50,1001,1628,2629.00
06/25/2007,11:13,1526.50,1526.50,1526.00,1526.25,363,1071,1434.00
06/25/2007,11:14,1526.25,1527.50,1526.25,1527.25,5294,996,6290.00
06/25/2007,11:15,1527.25,1528.00,1527.00,1527.75,3927,869,4796.00
06/25/2007,11:16,1527.50,1528.00,1527.50,1527.75,2823,1457,4280.00
06/25/2007,11:17,1527.50,1527.75,1527.00,1527.00,481,2165,2646.00
06/25/2007,11:18,1527.00,1527.00,1526.50,1526.75,797,1337,2134.00
06/25/2007,11:19,1526.75,1527.00,1526.25,1526.75,1221,1905,3126.00
06/25/2007,11:20,1526.75,1527.00,1526.50,1526.75,518,38,556.00
06/25/2007,11:21,1526.75,1527.00,1526.50,1526.50,95,940,1035.00
06/25/2007,11:22,1526.75,1526.75,1526.25,1526.50,59,364,423.00
06/25/2007,11:23,1526.25,1526.75,1526.25,1526.75,413,202,615.00
06/25/2007,11:24,1526.75,1526.75,1526.50,1526.75,550,60,610.00
06/25/2007,11:25,1526.75,1527.00,1526.50,1527.00,276,112,388.00
06/25/2007,11:26,1526.75,1527.25,1526.75,1527.25,717,228,945.00
06/25/2007,11:27,1527.25,1527.25,1526.00,1526.00,513,2454,2967.00
06/25/2007,11:28,1526.00,1526.50,1526.00,1526.50,438,226,664.00
06/25/2007,11:29,1526.50,1526.50,1525.75,1526.00,563,622,1185.00
06/25/2007,11:30,1526.00,1526.00,1525.50,1525.50,427,923,1350.00
06/25/2007,11:31,1525.50,1526.00,1525.50,1526.00,406,273,679.00
06/25/2007,11:32,1526.00,1526.00,1525.75,1525.75,16,161,177.00
06/25/2007,11:33,1525.75,1526.00,1525.75,1526.00,67,441,508.00
06/25/2007,11:34,1526.00,1526.25,1525.75,1526.00,916,352,1268.00
06/25/2007,11:35,1526.00,1526.00,1525.50,1525.50,211,1219,1430.00
06/25/2007,11:36,1525.50,1526.00,1525.50,1525.75,767,266,1033.00
06/25/2007,11:37,1526.00,1526.00,1525.75,1526.00,152,37,189.00
06/25/2007,11:38,1526.00,1526.00,1525.50,1525.75,688,416,1104.00
06/25/2007,11:39,1525.75,1526.00,1525.50,1525.75,324,63,387.00
06/25/2007,11:40,1526.00,1526.50,1525.75,1526.25,717,64,781.00
06/25/2007,11:41,1526.50,1526.50,1526.25,1526.25,178,353,531.00
06/25/2007,11:42,1526.25,1526.50,1526.25,1526.25,341,652,993.00
06/25/2007,11:43,1526.50,1526.50,1526.00,1526.00,192,430,622.00
06/25/2007,11:44,1526.25,1526.50,1526.00,1526.50,1014,91,1105.00
06/25/2007,11:45,1526.25,1526.50,1526.25,1526.25,111,62,173.00
06/25/2007,11:46,1526.50,1526.50,1526.25,1526.25,66,399,465.00
06/25/2007,11:47,1526.25,1526.50,1526.00,1526.00,68,451,519.00
06/25/2007,11:48,1526.00,1526.25,1525.75,1525.75,261,584,845.00
06/25/2007,11:49,1525.75,1525.75,1525.50,1525.75,472,394,866.00
06/25/2007,11:50,1525.50,1526.00,1525.50,1525.75,340,44,384.00
06/25/2007,11:51,1526.00,1526.00,1525.75,1526.00,55,399,454.00
06/25/2007,11:52,1525.75,1525.75,1525.50,1525.50,16,158,174.00
06/25/2007,11:53,1525.50,1526.25,1525.50,1526.00,876,90,966.00
06/25/2007,11:54,1526.25,1526.25,1525.75,1525.75,249,330,579.00
06/25/2007,11:55,1526.00,1526.25,1525.75,1526.25,401,31,432.00
06/25/2007,11:56,1526.25,1526.25,1525.75,1525.75,504,849,1353.00
06/25/2007,11:57,1525.75,1525.75,1525.00,1525.00,177,2728,2905.00
06/25/2007,11:58,1525.00,1525.25,1524.50,1524.75,613,1190,1803.00
06/25/2007,11:59,1524.50,1524.75,1524.50,1524.50,96,699,795.00
06/25/2007,12:00,1524.75,1524.75,1524.25,1524.50,1160,1473,2633.00
06/25/2007,12:01,1524.75,1524.75,1524.00,1524.50,1381,2178,3559.00
06/25/2007,12:02,1524.50,1525.25,1524.50,1525.25,1264,58,1322.00
06/25/2007,12:03,1525.50,1525.50,1525.00,1525.25,310,472,782.00
06/25/2007,12:04,1525.00,1525.25,1524.25,1524.25,393,1100,1493.00
06/25/2007,12:05,1524.25,1524.50,1523.75,1524.00,223,1556,1779.00
06/25/2007,12:06,1523.75,1524.50,1523.75,1524.50,1011,117,1128.00
06/25/2007,12:07,1524.50,1525.00,1524.50,1525.00,1150,69,1219.00
06/25/2007,12:08,1524.75,1525.00,1524.50,1525.00,324,718,1042.00
06/25/2007,12:09,1524.75,1525.00,1524.00,1524.00,59,571,630.00
06/25/2007,12:10,1524.00,1524.50,1524.00,1524.25,465,556,1021.00
06/25/2007,12:11,1524.25,1524.75,1524.25,1524.50,499,726,1225.00
06/25/2007,12:12,1524.50,1524.50,1524.25,1524.50,507,97,604.00
06/25/2007,12:13,1524.50,1524.75,1524.25,1524.50,214,49,263.00
06/25/2007,12:14,1524.50,1525.00,1524.50,1525.00,289,80,369.00
06/25/2007,12:15,1525.00,1525.00,1524.75,1525.00,495,87,582.00
06/25/2007,12:16,1525.00,1525.00,1524.75,1525.00,72,124,196.00
06/25/2007,12:17,1525.00,1525.00,1524.75,1525.00,185,5,190.00
06/25/2007,12:18,1525.00,1525.00,1524.00,1524.00,365,666,1031.00
06/25/2007,12:19,1524.25,1524.25,1523.25,1523.25,145,1886,2031.00
06/25/2007,12:20,1523.25,1523.75,1523.25,1523.75,604,1320,1924.00
06/25/2007,12:21,1523.75,1523.75,1523.25,1523.75,438,651,1089.00
06/25/2007,12:22,1523.50,1523.75,1523.25,1523.25,194,407,601.00
06/25/2007,12:23,1523.25,1524.00,1523.25,1523.75,909,362,1271.00
06/25/2007,12:24,1523.75,1524.75,1523.75,1524.75,1777,302,2079.00
06/25/2007,12:25,1524.75,1525.00,1524.25,1524.25,518,1290,1808.00
06/25/2007,12:26,1524.25,1524.50,1524.25,1524.50,420,16,436.00
06/25/2007,12:27,1524.50,1524.50,1523.50,1523.50,195,1302,1497.00
06/25/2007,12:28,1523.75,1524.50,1523.50,1524.50,1221,477,1698.00
06/25/2007,12:29,1524.25,1524.75,1524.25,1524.25,906,535,1441.00
06/25/2007,12:30,1524.25,1524.25,1523.25,1523.25,170,1466,1636.00
06/25/2007,12:31,1523.50,1524.25,1523.25,1524.00,1074,101,1175.00
06/25/2007,12:32,1524.00,1525.75,1524.00,1525.25,4017,526,4543.00
06/25/2007,12:33,1525.25,1525.75,1525.25,1525.50,1540,361,1901.00
06/25/2007,12:34,1525.50,1525.50,1524.75,1525.25,558,1017,1575.00
06/25/2007,12:35,1525.25,1525.50,1524.75,1525.00,355,650,1005.00
06/25/2007,12:36,1525.25,1525.25,1524.25,1524.50,280,1645,1925.00
06/25/2007,12:37,1524.50,1525.25,1524.50,1524.75,1004,216,1220.00
06/25/2007,12:38,1524.75,1525.00,1524.75,1524.75,20,7,27.00
06/25/2007,12:39,1524.75,1525.25,1524.75,1525.00,809,231,1040.00
06/25/2007,12:40,1524.75,1525.00,1524.75,1525.00,211,16,227.00
06/25/2007,12:41,1525.00,1525.25,1524.25,1524.75,427,474,901.00
06/25/2007,12:42,1524.50,1524.75,1524.00,1524.25,25,725,750.00
06/25/2007,12:43,1524.25,1524.25,1523.75,1523.75,78,435,513.00
06/25/2007,12:44,1523.75,1525.00,1523.75,1524.75,2257,1266,3523.00
06/25/2007,12:45,1524.75,1524.75,1524.25,1524.50,569,307,876.00
06/25/2007,12:46,1524.50,1524.75,1524.25,1524.50,263,133,396.00
06/25/2007,12:47,1524.25,1524.50,1523.50,1523.75,304,1514,1818.00
06/25/2007,12:48,1523.75,1524.75,1523.75,1523.75,1124,549,1673.00
06/25/2007,12:49,1523.75,1524.50,1523.25,1524.25,643,362,1005.00
06/25/2007,12:50,1524.00,1524.50,1524.00,1524.25,319,225,544.00
06/25/2007,12:51,1524.50,1524.50,1524.00,1524.00,50,148,198.00
06/25/2007,12:52,1524.25,1524.50,1524.25,1524.50,384,51,435.00
06/25/2007,12:53,1524.25,1524.25,1524.00,1524.00,13,357,370.00
06/25/2007,12:54,1524.25,1524.25,1523.75,1523.75,13,231,244.00
06/25/2007,12:55,1524.00,1524.25,1523.75,1524.00,559,266,825.00
06/25/2007,12:56,1524.00,1524.25,1523.25,1523.50,59,1584,1643.00
06/25/2007,12:57,1523.25,1523.50,1522.25,1522.50,788,2858,3646.00
06/25/2007,12:58,1522.50,1523.00,1522.25,1523.00,1509,939,2448.00
06/25/2007,12:59,1523.00,1523.25,1522.75,1523.00,1962,960,2922.00
06/25/2007,13:00,1523.00,1523.00,1521.75,1522.00,1271,3919,5190.00
06/25/2007,13:01,1522.00,1522.75,1521.75,1522.25,1624,1849,3473.00
06/25/2007,13:02,1522.25,1522.75,1522.25,1522.50,932,445,1377.00
06/25/2007,13:03,1522.50,1522.75,1521.50,1522.00,1007,1922,2929.00
06/25/2007,13:04,1522.00,1523.25,1521.75,1522.75,3640,2104,5744.00
06/25/2007,13:05,1522.75,1523.00,1522.50,1522.75,1613,91,1704.00
06/25/2007,13:06,1522.75,1523.00,1522.50,1523.00,291,623,914.00
06/25/2007,13:07,1522.75,1523.00,1522.50,1522.50,288,1194,1482.00
06/25/2007,13:08,1522.25,1522.50,1522.00,1522.00,770,719,1489.00
06/25/2007,13:09,1522.25,1522.25,1520.75,1520.75,1699,6686,8385.00
06/25/2007,13:10,1521.00,1521.25,1520.25,1520.50,2099,2897,4996.00
06/25/2007,13:11,1520.50,1520.75,1519.00,1519.75,5012,10189,15201.00
06/25/2007,13:12,1519.75,1519.75,1519.00,1519.25,2366,4050,6416.00
06/25/2007,13:13,1519.00,1519.25,1518.25,1519.00,3322,3660,6982.00
06/25/2007,13:14,1519.00,1519.00,1517.50,1517.75,3443,7171,10614.00
06/25/2007,13:15,1517.50,1518.75,1517.00,1518.50,5295,3581,8876.00
06/25/2007,13:16,1518.50,1518.50,1518.00,1518.25,1106,1698,2804.00
06/25/2007,13:17,1518.00,1518.50,1518.00,1518.25,1728,1968,3696.00
06/25/2007,13:18,1518.50,1518.50,1516.25,1517.00,2874,8347,11221.00
06/25/2007,13:19,1517.00,1518.25,1516.75,1518.00,4843,2654,7497.00
06/25/2007,13:20,1518.00,1518.25,1517.25,1517.50,1710,4171,5881.00
06/25/2007,13:21,1517.50,1518.25,1517.25,1518.25,4253,962,5215.00
06/25/2007,13:22,1518.25,1518.75,1518.00,1518.25,3003,1266,4269.00
06/25/2007,13:23,1518.50,1519.25,1518.25,1518.25,5111,3432,8543.00
06/25/2007,13:24,1518.25,1518.50,1518.00,1518.25,1262,1072,2334.00
06/25/2007,13:25,1518.25,1519.00,1518.25,1518.75,1483,1588,3071.00
06/25/2007,13:26,1518.75,1518.75,1518.25,1518.50,402,1213,1615.00
06/25/2007,13:27,1518.75,1518.75,1517.25,1517.75,1748,3968,5716.00
06/25/2007,13:28,1517.75,1518.50,1517.50,1518.25,1185,1134,2319.00
06/25/2007,13:29,1518.25,1518.25,1517.50,1517.50,356,978,1334.00
06/25/2007,13:30,1517.75,1517.75,1516.00,1516.00,2180,6474,8654.00
06/25/2007,13:31,1516.00,1516.50,1514.00,1514.25,4735,9971,14706.00
06/25/2007,13:32,1514.25,1514.75,1513.75,1514.00,3970,4737,8707.00
06/25/2007,13:33,1514.25,1515.00,1513.75,1514.50,2244,2888,5132.00
06/25/2007,13:34,1514.50,1514.50,1511.00,1511.25,5658,13991,19649.00
06/25/2007,13:35,1511.25,1511.25,1508.75,1509.50,7225,15586,22811.00
06/25/2007,13:36,1509.50,1511.50,1509.00,1511.50,9229,4908,14137.00
06/25/2007,13:37,1511.50,1511.50,1509.50,1509.50,3348,8408,11756.00
06/25/2007,13:38,1509.50,1512.00,1509.25,1511.75,10288,4358,14646.00
06/25/2007,13:39,1511.75,1512.00,1510.50,1511.00,3177,4947,8124.00
06/25/2007,13:40,1511.00,1511.75,1510.25,1511.25,1940,2776,4716.00
06/25/2007,13:41,1511.25,1512.50,1511.25,1512.25,4216,1616,5832.00
06/25/2007,13:42,1512.25,1512.75,1511.75,1512.00,4592,3169,7761.00
06/25/2007,13:43,1512.25,1512.50,1510.50,1510.75,2354,6194,8548.00
06/25/2007,13:44,1510.50,1510.75,1509.25,1510.00,4934,7466,12400.00
06/25/2007,13:45,1510.00,1510.25,1508.50,1509.25,3616,5719,9335.00
06/25/2007,13:46,1509.25,1511.25,1509.00,1510.25,7169,2380,9549.00
06/25/2007,13:47,1510.50,1511.25,1510.00,1511.00,3098,946,4044.00
06/25/2007,13:48,1511.00,1511.25,1510.25,1511.00,2116,3091,5207.00
06/25/2007,13:49,1511.00,1511.50,1510.75,1510.75,1203,2304,3507.00
06/25/2007,13:50,1510.50,1510.75,1507.25,1507.50,6283,13921,20204.00
06/25/2007,13:51,1507.50,1509.00,1506.75,1509.00,6666,5396,12062.00
06/25/2007,13:52,1509.00,1509.00,1507.25,1507.25,1917,4424,6341.00
06/25/2007,13:53,1507.50,1510.00,1507.50,1510.00,5180,2163,7343.00
06/25/2007,13:54,1510.00,1510.25,1508.00,1508.00,3562,5444,9006.00
06/25/2007,13:55,1508.25,1508.50,1506.50,1507.25,4916,6792,11708.00
06/25/2007,13:56,1507.25,1508.75,1507.00,1508.25,5132,2813,7945.00
06/25/2007,13:57,1508.00,1508.50,1507.50,1507.75,870,1747,2617.00
06/25/2007,13:58,1507.50,1508.75,1507.50,1508.50,2927,1098,4025.00
06/25/2007,13:59,1508.75,1509.75,1508.25,1509.25,3814,2175,5989.00
06/25/2007,14:00,1509.25,1509.50,1508.50,1508.75,593,1791,2384.00
06/25/2007,14:01,1508.75,1509.00,1507.50,1507.50,1673,3148,4821.00
06/25/2007,14:02,1507.50,1508.25,1506.00,1507.75,5872,8768,14640.00
06/25/2007,14:03,1507.75,1508.50,1506.75,1508.25,3632,1882,5514.00
06/25/2007,14:04,1508.25,1508.25,1507.25,1507.50,1472,2133,3605.00
06/25/2007,14:05,1507.75,1509.25,1507.00,1509.00,5692,1723,7415.00
06/25/2007,14:06,1509.00,1509.50,1508.75,1509.00,2229,2684,4913.00
06/25/2007,14:07,1509.00,1509.25,1508.00,1508.00,2751,2317,5068.00
06/25/2007,14:08,1508.00,1508.00,1506.25,1506.50,2301,5972,8273.00
06/25/2007,14:09,1506.50,1506.75,1505.25,1506.25,5887,8148,14035.00
06/25/2007,14:10,1506.25,1507.00,1505.75,1506.50,2672,1621,4293.00
06/25/2007,14:11,1506.25,1506.75,1506.00,1506.25,1365,1918,3283.00
06/25/2007,14:12,1506.50,1507.75,1506.25,1507.50,3071,1719,4790.00
06/25/2007,14:13,1507.50,1507.75,1505.00,1505.75,3587,6916,10503.00
06/25/2007,14:14,1505.75,1507.00,1505.50,1506.50,2535,2551,5086.00
06/25/2007,14:15,1506.25,1507.50,1506.00,1507.25,4328,2373,6701.00
06/25/2007,14:16,1507.50,1508.50,1506.75,1508.25,4809,473,5282.00
06/25/2007,14:17,1508.25,1509.50,1508.00,1508.00,5597,4706,10303.00
06/25/2007,14:18,1508.00,1508.25,1507.25,1508.00,1627,1283,2910.00
06/25/2007,14:19,1507.75,1508.25,1506.25,1507.25,2928,5631,8559.00
06/25/2007,14:20,1507.50,1508.50,1507.00,1507.50,3411,2179,5590.00
06/25/2007,14:21,1507.50,1509.25,1507.25,1509.00,5141,1935,7076.00
06/25/2007,14:22,1509.00,1509.25,1507.75,1508.75,2340,2037,4377.00
06/25/2007,14:23,1509.00,1509.75,1508.50,1509.50,2853,1451,4304.00
06/25/2007,14:24,1509.25,1511.00,1509.25,1511.00,5917,2274,8191.00
06/25/2007,14:25,1510.75,1512.25,1510.75,1512.00,8315,4502,12817.00
06/25/2007,14:26,1511.75,1511.75,1510.50,1511.00,4115,6435,10550.00
06/25/2007,14:27,1511.00,1511.25,1510.25,1510.25,1161,2097,3258.00
06/25/2007,14:28,1510.50,1511.25,1510.25,1511.00,1552,1122,2674.00
06/25/2007,14:29,1511.00,1511.25,1510.25,1511.25,1706,1646,3352.00
06/25/2007,14:30,1511.00,1511.25,1510.50,1510.50,501,1570,2071.00
06/25/2007,14:31,1510.50,1512.50,1510.50,1512.50,6363,790,7153.00
06/25/2007,14:32,1512.25,1512.75,1511.50,1512.00,4497,3655,8152.00
06/25/2007,14:33,1512.00,1512.50,1512.00,1512.00,1155,1923,3078.00
06/25/2007,14:34,1512.25,1513.00,1512.00,1512.75,3178,2221,5399.00
06/25/2007,14:35,1512.75,1514.00,1512.50,1514.00,6982,1634,8616.00
06/25/2007,14:36,1514.00,1514.25,1513.50,1513.50,4133,3643,7776.00
06/25/2007,14:37,1513.50,1514.25,1513.00,1513.25,1583,3654,5237.00
06/25/2007,14:38,1513.00,1513.25,1512.50,1512.75,1485,2708,4193.00
06/25/2007,14:39,1512.75,1512.75,1512.25,1512.75,1233,2935,4168.00
06/25/2007,14:40,1512.50,1514.00,1512.25,1513.50,3389,1232,4621.00
06/25/2007,14:41,1513.75,1513.75,1512.25,1513.00,1355,3327,4682.00
06/25/2007,14:42,1512.75,1513.00,1512.25,1513.00,1373,1140,2513.00
06/25/2007,14:43,1512.75,1513.25,1511.50,1511.50,928,5463,6391.00
06/25/2007,14:44,1511.50,1511.75,1509.50,1510.25,2430,9807,12237.00
06/25/2007,14:45,1510.00,1511.00,1510.00,1510.25,4069,3077,7146.00
06/25/2007,14:46,1510.50,1510.50,1509.75,1509.75,1026,757,1783.00
06/25/2007,14:47,1509.75,1510.25,1508.50,1509.25,3018,4866,7884.00
06/25/2007,14:48,1509.25,1509.75,1509.00,1509.75,1700,1411,3111.00
06/25/2007,14:49,1509.75,1511.25,1509.75,1510.75,7541,2518,10059.00
06/25/2007,14:50,1510.75,1511.25,1509.25,1509.50,955,3466,4421.00
06/25/2007,14:51,1509.25,1510.75,1509.25,1510.25,3289,1308,4597.00
06/25/2007,14:52,1510.25,1511.00,1510.00,1510.25,1011,1692,2703.00
06/25/2007,14:53,1510.25,1510.50,1510.00,1510.25,645,712,1357.00
06/25/2007,14:54,1510.50,1510.75,1509.50,1509.50,1562,2429,3991.00
06/25/2007,14:55,1509.75,1510.25,1509.00,1510.25,2944,2680,5624.00
06/25/2007,14:56,1510.25,1510.25,1509.75,1510.25,673,2820,3493.00
06/25/2007,14:57,1510.00,1510.75,1509.75,1510.25,2142,1692,3834.00
06/25/2007,14:58,1510.50,1510.50,1509.75,1510.00,516,1799,2315.00
06/25/2007,14:59,1510.00,1510.25,1508.75,1510.00,5267,6735,12002.00
06/25/2007,15:00,1509.75,1511.75,1509.75,1510.75,10917,6938,17855.00
06/25/2007,15:01,1510.75,1511.50,1510.25,1510.75,7675,6309,13984.00
06/25/2007,15:02,1510.75,1511.00,1510.25,1510.75,3361,1603,4964.00
06/25/2007,15:03,1510.75,1511.50,1510.75,1511.00,3660,784,4444.00
06/25/2007,15:04,1511.25,1511.50,1510.75,1510.75,1309,1384,2693.00
06/25/2007,15:05,1511.00,1511.25,1510.75,1511.00,1272,586,1858.00
06/25/2007,15:06,1511.00,1511.25,1510.75,1511.00,1739,435,2174.00
06/25/2007,15:07,1511.00,1511.75,1511.00,1511.50,2820,279,3099.00
06/25/2007,15:08,1511.50,1512.00,1511.25,1511.75,3214,1225,4439.00
06/25/2007,15:09,1512.00,1512.75,1511.75,1512.75,3311,555,3866.00
06/25/2007,15:10,1512.75,1512.75,1512.25,1512.50,1395,1224,2619.00
06/25/2007,15:11,1512.75,1512.75,1512.25,1512.50,704,840,1544.00
06/25/2007,15:12,1512.50,1513.25,1512.50,1513.25,2344,227,2571.00
06/25/2007,15:13,1513.00,1513.25,1513.00,1513.25,2197,250,2447.00
06/25/2007,15:14,1513.00,1513.50,1513.00,1513.25,1638,811,2449.00
06/25/2007,15:15,1513.25,1514.00,1513.00,1513.75,5290,1627,6917.00
06/25/2007,15:31,1513.75,1514.00,1513.25,1513.50,421,860,1281.00
06/25/2007,15:32,1513.50,1513.50,1513.25,1513.50,258,52,310.00
06/25/2007,15:33,1513.50,1513.50,1513.25,1513.50,133,5,138.00
06/25/2007,15:34,1513.50,1513.75,1513.50,1513.75,381,0,381.00
06/25/2007,15:35,1513.75,1513.75,1513.75,1513.75,41,0,41.00
06/25/2007,15:36,1514.00,1514.25,1514.00,1514.00,417,93,510.00
06/25/2007,15:37,1514.00,1514.25,1514.00,1514.25,329,1,330.00
06/25/2007,15:38,1514.25,1514.25,1514.00,1514.25,8,50,58.00
06/25/2007,15:39,1514.25,1514.50,1514.25,1514.50,516,0,516.00
06/25/2007,15:40,1514.50,1514.75,1514.50,1514.50,160,23,183.00
06/25/2007,15:41,1514.50,1514.75,1514.50,1514.75,5,12,17.00
06/25/2007,15:42,1514.50,1514.75,1514.50,1514.75,8,19,27.00
06/25/2007,15:43,1514.75,1515.00,1514.75,1514.75,247,15,262.00
06/25/2007,15:44,1514.75,1514.75,1514.50,1514.75,173,328,501.00
06/25/2007,15:45,1514.75,1515.00,1514.75,1514.75,52,2,54.00
06/25/2007,15:46,1515.00,1515.25,1514.75,1515.00,337,16,353.00
06/25/2007,15:47,1515.00,1515.25,1515.00,1515.25,4,2,6.00
06/25/2007,15:48,1515.25,1515.25,1515.25,1515.25,13,0,13.00
06/25/2007,15:49,1515.25,1515.25,1514.75,1515.00,188,244,432.00
06/25/2007,15:50,1514.75,1514.75,1514.75,1514.75,0,106,106.00
06/25/2007,15:51,1514.75,1515.00,1514.50,1514.50,1,69,70.00
06/25/2007,15:52,1514.75,1514.75,1514.50,1514.50,15,1,16.00
06/25/2007,15:53,1514.50,1515.00,1514.50,1514.75,115,104,219.00
06/25/2007,15:54,1514.75,1515.00,1514.75,1515.00,1,6,7.00
06/25/2007,15:55,1514.75,1514.75,1514.75,1514.75,0,42,42.00
06/25/2007,15:56,1514.75,1515.00,1514.50,1514.50,1,21,22.00
06/25/2007,15:57,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,15:58,1514.75,1514.75,1514.50,1514.75,18,1,19.00
06/25/2007,15:59,1514.75,1515.00,1514.75,1514.75,77,11,88.00
06/25/2007,16:00,1514.75,1514.75,1514.50,1514.75,1,60,61.00
06/25/2007,17:01,1515.00,1515.25,1515.00,1515.00,11,71,82.00
06/25/2007,17:02,1515.25,1515.25,1515.00,1515.00,29,141,170.00
06/25/2007,17:03,1515.00,1515.00,1515.00,1515.00,0,2,2.00
06/25/2007,17:04,1515.25,1515.25,1515.25,1515.25,2,0,2.00
06/25/2007,17:06,1515.25,1515.25,1515.25,1515.25,5,0,5.00
06/25/2007,17:08,1515.00,1515.00,1515.00,1515.00,0,4,4.00
06/25/2007,17:09,1515.00,1515.25,1515.00,1515.25,4,14,18.00
06/25/2007,17:10,1515.00,1515.00,1515.00,1515.00,0,5,5.00
06/25/2007,17:12,1515.00,1515.00,1515.00,1515.00,0,10,10.00
06/25/2007,17:14,1515.25,1515.25,1515.25,1515.25,5,0,5.00
06/25/2007,17:17,1515.00,1515.00,1515.00,1515.00,0,280,280.00
06/25/2007,17:18,1515.00,1515.00,1515.00,1515.00,0,24,24.00
06/25/2007,17:20,1515.00,1515.00,1514.75,1514.75,0,2,2.00
06/25/2007,17:21,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,17:24,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,17:25,1515.00,1515.00,1515.00,1515.00,12,0,12.00
06/25/2007,17:26,1514.75,1514.75,1514.75,1514.75,0,4,4.00
06/25/2007,17:28,1514.75,1514.75,1514.75,1514.75,0,50,50.00
06/25/2007,17:29,1514.75,1514.75,1514.75,1514.75,0,51,51.00
06/25/2007,17:31,1515.00,1515.00,1515.00,1515.00,2,0,2.00
06/25/2007,17:32,1515.00,1515.00,1515.00,1515.00,5,0,5.00
06/25/2007,17:34,1514.75,1514.75,1514.75,1514.75,0,2,2.00
06/25/2007,17:35,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/25/2007,17:36,1514.75,1514.75,1514.75,1514.75,0,7,7.00
06/25/2007,17:37,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,17:38,1514.75,1514.75,1514.75,1514.75,0,98,98.00
06/25/2007,17:39,1514.75,1514.75,1514.75,1514.75,0,20,20.00
06/25/2007,17:40,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/25/2007,17:41,1514.75,1515.00,1514.75,1514.75,1,21,22.00
06/25/2007,17:42,1514.75,1514.75,1514.75,1514.75,0,11,11.00
06/25/2007,17:44,1514.75,1514.75,1514.75,1514.75,0,44,44.00
06/25/2007,17:45,1514.75,1515.00,1514.75,1515.00,3,106,109.00
06/25/2007,17:46,1515.00,1515.00,1515.00,1515.00,2,0,2.00
06/25/2007,17:47,1514.75,1515.00,1514.75,1515.00,20,35,55.00
06/25/2007,17:48,1515.00,1515.00,1515.00,1515.00,73,0,73.00
06/25/2007,17:49,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,17:52,1514.75,1514.75,1514.75,1514.75,0,50,50.00
06/25/2007,17:53,1515.00,1515.00,1515.00,1515.00,2,0,2.00
06/25/2007,17:54,1515.00,1515.00,1515.00,1515.00,110,0,110.00
06/25/2007,17:55,1515.00,1515.00,1515.00,1515.00,60,0,60.00
06/25/2007,17:56,1515.00,1515.00,1515.00,1515.00,68,0,68.00
06/25/2007,17:59,1514.75,1514.75,1514.75,1514.75,0,4,4.00
06/25/2007,18:01,1514.75,1514.75,1514.75,1514.75,0,25,25.00
06/25/2007,18:02,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,18:04,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,18:05,1514.75,1514.75,1514.75,1514.75,0,14,14.00
06/25/2007,18:06,1515.00,1515.00,1514.75,1514.75,1,20,21.00
06/25/2007,18:09,1514.75,1514.75,1514.75,1514.75,0,15,15.00
06/25/2007,18:10,1514.75,1514.75,1514.75,1514.75,0,2,2.00
06/25/2007,18:11,1514.75,1514.75,1514.50,1514.50,0,44,44.00
06/25/2007,18:13,1514.75,1514.75,1514.75,1514.75,9,0,9.00
06/25/2007,18:14,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/25/2007,18:15,1514.75,1514.75,1514.50,1514.75,14,5,19.00
06/25/2007,18:17,1514.75,1514.75,1514.75,1514.75,3,0,3.00
06/25/2007,18:18,1514.75,1514.75,1514.75,1514.75,24,0,24.00
06/25/2007,18:19,1514.50,1514.50,1514.50,1514.50,0,80,80.00
06/25/2007,18:20,1514.75,1514.75,1514.75,1514.75,5,0,5.00
06/25/2007,18:21,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/25/2007,18:23,1514.75,1514.75,1514.75,1514.75,2,0,2.00
06/25/2007,18:25,1514.75,1514.75,1514.50,1514.50,10,1,11.00
06/25/2007,18:26,1514.50,1514.75,1514.50,1514.75,20,2,22.00
06/25/2007,18:27,1514.50,1514.75,1514.50,1514.75,6,7,13.00
06/25/2007,18:28,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/25/2007,18:31,1514.75,1514.75,1514.75,1514.75,50,0,50.00
06/25/2007,18:33,1514.75,1515.00,1514.75,1514.75,58,2,60.00
06/25/2007,18:35,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,18:38,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,18:39,1515.00,1515.00,1515.00,1515.00,21,0,21.00
06/25/2007,18:40,1515.00,1515.00,1515.00,1515.00,6,0,6.00
06/25/2007,18:41,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,18:44,1514.75,1514.75,1514.75,1514.75,0,11,11.00
06/25/2007,18:45,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/25/2007,18:46,1514.75,1514.75,1514.75,1514.75,0,3,3.00
06/25/2007,18:47,1514.75,1514.75,1514.75,1514.75,0,2,2.00
06/25/2007,18:48,1514.75,1514.75,1514.75,1514.75,0,60,60.00
06/25/2007,18:49,1514.75,1514.75,1514.75,1514.75,0,36,36.00
06/25/2007,18:50,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,18:51,1514.75,1514.75,1514.75,1514.75,0,17,17.00
06/25/2007,18:52,1514.50,1514.50,1514.50,1514.50,0,10,10.00
06/25/2007,18:53,1514.50,1514.50,1514.50,1514.50,0,5,5.00
06/25/2007,18:54,1514.75,1514.75,1514.75,1514.75,110,0,110.00
06/25/2007,18:55,1515.00,1515.00,1515.00,1515.00,44,0,44.00
06/25/2007,18:56,1515.00,1515.00,1515.00,1515.00,14,0,14.00
06/25/2007,18:57,1515.00,1515.00,1515.00,1515.00,20,0,20.00
06/25/2007,18:58,1515.00,1515.00,1515.00,1515.00,7,0,7.00
06/25/2007,18:59,1515.00,1515.00,1514.75,1514.75,5,22,27.00
06/25/2007,19:00,1514.75,1514.75,1514.75,1514.75,0,99,99.00
06/25/2007,19:01,1514.50,1514.75,1514.50,1514.75,6,1,7.00
06/25/2007,19:02,1515.00,1515.00,1515.00,1515.00,5,0,5.00
06/25/2007,19:03,1514.75,1514.75,1514.75,1514.75,0,25,25.00
06/25/2007,19:04,1514.75,1514.75,1514.75,1514.75,0,9,9.00
06/25/2007,19:05,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,19:06,1514.50,1515.00,1514.50,1515.00,65,1,66.00
06/25/2007,19:07,1514.75,1515.00,1514.75,1514.75,27,44,71.00
06/25/2007,19:08,1514.75,1514.75,1514.75,1514.75,0,18,18.00
06/25/2007,19:09,1514.75,1514.75,1514.75,1514.75,0,33,33.00
06/25/2007,19:10,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,19:12,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,19:14,1514.75,1514.75,1514.75,1514.75,2,0,2.00
06/25/2007,19:15,1514.50,1514.50,1514.50,1514.50,0,28,28.00
06/25/2007,19:16,1514.50,1514.75,1514.50,1514.50,10,58,68.00
06/25/2007,19:19,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,19:20,1514.75,1514.75,1514.75,1514.75,2,0,2.00
06/25/2007,19:21,1514.75,1514.75,1514.75,1514.75,42,0,42.00
06/25/2007,19:23,1514.75,1514.75,1514.75,1514.75,15,0,15.00
06/25/2007,19:24,1514.75,1514.75,1514.75,1514.75,20,0,20.00
06/25/2007,19:25,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/25/2007,19:28,1514.75,1514.75,1514.75,1514.75,22,0,22.00
06/25/2007,19:31,1514.75,1514.75,1514.50,1514.50,4,5,9.00
06/25/2007,19:32,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/25/2007,19:33,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,19:35,1514.75,1514.75,1514.75,1514.75,3,0,3.00
06/25/2007,19:40,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,19:41,1514.75,1514.75,1514.75,1514.75,10,0,10.00
06/25/2007,19:44,1514.50,1514.50,1514.50,1514.50,0,1,1.00
06/25/2007,19:47,1514.75,1514.75,1514.75,1514.75,3,0,3.00
06/25/2007,19:48,1514.50,1514.75,1514.50,1514.75,24,1,25.00
06/25/2007,19:50,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/25/2007,19:53,1514.50,1514.50,1514.25,1514.25,0,102,102.00
06/25/2007,19:55,1514.50,1514.50,1514.50,1514.50,61,0,61.00
06/25/2007,19:56,1514.50,1514.50,1514.25,1514.25,11,15,26.00
06/25/2007,19:57,1514.50,1514.75,1514.50,1514.75,28,0,28.00
06/25/2007,19:58,1514.50,1514.50,1514.50,1514.50,0,50,50.00
06/25/2007,19:59,1514.50,1514.50,1514.25,1514.25,0,235,235.00
06/25/2007,20:01,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/25/2007,20:03,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/25/2007,20:04,1514.25,1514.25,1514.25,1514.25,0,2,2.00
06/25/2007,20:05,1514.50,1514.50,1514.25,1514.25,1,4,5.00
06/25/2007,20:07,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/25/2007,20:08,1514.25,1514.25,1514.25,1514.25,0,106,106.00
06/25/2007,20:09,1514.25,1514.50,1514.25,1514.50,2,54,56.00
06/25/2007,20:12,1514.25,1514.25,1514.25,1514.25,0,2,2.00
06/25/2007,20:13,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/25/2007,20:14,1514.25,1514.25,1514.00,1514.00,0,47,47.00
06/25/2007,20:15,1514.25,1514.25,1514.25,1514.25,2,0,2.00
06/25/2007,20:18,1514.25,1514.50,1514.00,1514.50,99,18,117.00
06/25/2007,20:20,1514.50,1514.50,1514.25,1514.25,3,1,4.00
06/25/2007,20:23,1514.50,1514.50,1514.25,1514.25,15,1,16.00
06/25/2007,20:25,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/25/2007,20:26,1514.50,1514.50,1514.50,1514.50,19,0,19.00
06/25/2007,20:27,1514.50,1514.50,1514.50,1514.50,20,0,20.00
06/25/2007,20:30,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/25/2007,20:31,1514.50,1514.50,1514.50,1514.50,8,0,8.00
06/25/2007,20:32,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/25/2007,20:33,1514.25,1514.25,1514.25,1514.25,0,28,28.00
06/25/2007,20:34,1514.25,1514.25,1514.25,1514.25,0,8,8.00
06/25/2007,20:36,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/25/2007,20:39,1514.50,1514.50,1514.50,1514.50,8,0,8.00
06/25/2007,20:40,1514.50,1514.50,1514.50,1514.50,13,0,13.00
06/25/2007,20:41,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/25/2007,20:42,1514.50,1514.50,1514.50,1514.50,10,0,10.00
06/25/2007,20:43,1514.25,1514.25,1514.25,1514.25,0,2,2.00
06/25/2007,20:44,1514.25,1514.25,1514.25,1514.25,0,50,50.00
06/25/2007,20:47,1514.25,1514.25,1514.25,1514.25,0,9,9.00
06/25/2007,20:48,1514.50,1514.50,1514.50,1514.50,31,0,31.00
06/25/2007,20:50,1514.50,1514.50,1514.50,1514.50,5,0,5.00
06/25/2007,20:51,1514.50,1514.50,1514.50,1514.50,10,0,10.00
06/25/2007,20:53,1514.50,1514.50,1514.50,1514.50,20,0,20.00
06/25/2007,20:54,1514.75,1514.75,1514.75,1514.75,10,0,10.00
06/25/2007,20:56,1514.75,1514.75,1514.75,1514.75,100,0,100.00
06/25/2007,20:58,1514.75,1514.75,1514.75,1514.75,40,0,40.00
06/25/2007,21:00,1514.50,1514.50,1514.50,1514.50,0,5,5.00
06/25/2007,21:01,1514.75,1514.75,1514.50,1514.50,36,2,38.00
06/25/2007,21:02,1514.50,1514.75,1514.50,1514.75,71,1,72.00
06/25/2007,21:03,1515.00,1515.00,1515.00,1515.00,25,0,25.00
06/25/2007,21:04,1515.00,1515.00,1515.00,1515.00,32,0,32.00
06/25/2007,21:05,1515.00,1515.00,1514.75,1514.75,5,3,8.00
06/25/2007,21:07,1514.75,1515.00,1514.75,1515.00,10,1,11.00
06/25/2007,21:08,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,21:09,1515.00,1515.00,1515.00,1515.00,68,0,68.00
06/25/2007,21:10,1515.00,1515.00,1515.00,1515.00,34,0,34.00
06/25/2007,21:12,1515.25,1515.25,1515.25,1515.25,101,0,101.00
06/25/2007,21:13,1515.25,1515.25,1515.25,1515.25,5,0,5.00
06/25/2007,21:14,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/25/2007,21:16,1515.00,1515.00,1515.00,1515.00,0,7,7.00
06/25/2007,21:19,1515.00,1515.00,1515.00,1515.00,0,21,21.00
06/25/2007,21:20,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/25/2007,21:22,1515.00,1515.00,1515.00,1515.00,0,3,3.00
06/25/2007,21:24,1515.25,1515.25,1515.00,1515.00,1,4,5.00
06/25/2007,21:25,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/25/2007,21:26,1515.00,1515.00,1515.00,1515.00,0,3,3.00
06/25/2007,21:27,1515.00,1515.00,1515.00,1515.00,0,15,15.00
06/25/2007,21:33,1515.00,1515.00,1515.00,1515.00,0,9,9.00
06/25/2007,21:36,1515.00,1515.00,1515.00,1515.00,0,2,2.00
06/25/2007,21:37,1515.25,1515.25,1515.25,1515.25,3,0,3.00
06/25/2007,21:38,1515.25,1515.50,1515.25,1515.25,125,1,126.00
06/25/2007,21:39,1515.25,1515.25,1515.25,1515.25,0,41,41.00
06/25/2007,21:40,1515.25,1515.25,1515.00,1515.00,0,8,8.00
06/25/2007,21:41,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/25/2007,21:44,1515.25,1515.25,1515.25,1515.25,16,0,16.00
06/25/2007,21:45,1515.25,1515.50,1515.25,1515.50,10,0,10.00
06/25/2007,21:47,1515.25,1515.50,1515.25,1515.50,1,1,2.00
06/25/2007,21:49,1515.25,1515.25,1515.25,1515.25,0,3,3.00
06/25/2007,21:52,1515.25,1515.25,1514.75,1515.00,1,172,173.00
06/25/2007,21:53,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,21:56,1514.75,1514.75,1514.75,1514.75,0,44,44.00
06/25/2007,21:57,1514.75,1514.75,1514.50,1514.75,6,53,59.00
06/25/2007,21:59,1514.75,1515.00,1514.75,1515.00,19,0,19.00
06/25/2007,22:00,1515.00,1515.00,1515.00,1515.00,22,0,22.00
06/25/2007,22:03,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/25/2007,22:05,1514.75,1514.75,1514.75,1514.75,0,2,2.00
06/25/2007,22:06,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,22:08,1514.75,1514.75,1514.75,1514.75,0,4,4.00
06/25/2007,22:10,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,22:11,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,22:12,1514.75,1514.75,1514.75,1514.75,0,73,73.00
06/25/2007,22:13,1514.50,1514.50,1514.50,1514.50,0,69,69.00
06/25/2007,22:14,1514.50,1514.75,1514.50,1514.75,1,72,73.00
06/25/2007,22:16,1514.75,1514.75,1514.50,1514.50,1,13,14.00
06/25/2007,22:21,1514.50,1514.50,1514.50,1514.50,0,3,3.00
06/25/2007,22:24,1514.75,1514.75,1514.75,1514.75,32,0,32.00
06/25/2007,22:25,1514.75,1514.75,1514.75,1514.75,20,0,20.00
06/25/2007,22:26,1514.75,1515.00,1514.75,1515.00,6,0,6.00
06/25/2007,22:27,1515.00,1515.00,1515.00,1515.00,3,0,3.00
06/25/2007,22:28,1515.00,1515.00,1515.00,1515.00,2,0,2.00
06/25/2007,22:31,1515.00,1515.00,1515.00,1515.00,28,0,28.00
06/25/2007,22:32,1515.00,1515.00,1515.00,1515.00,50,0,50.00
06/25/2007,22:33,1514.75,1514.75,1514.75,1514.75,0,20,20.00
06/25/2007,22:34,1514.75,1515.00,1514.75,1515.00,4,1,5.00
06/25/2007,22:35,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/25/2007,22:36,1515.00,1515.00,1515.00,1515.00,15,0,15.00
06/25/2007,22:38,1514.75,1514.75,1514.75,1514.75,0,22,22.00
06/25/2007,22:40,1514.75,1514.75,1514.75,1514.75,0,2,2.00
06/25/2007,22:41,1515.00,1515.00,1515.00,1515.00,20,0,20.00
06/25/2007,22:42,1515.00,1515.00,1515.00,1515.00,3,0,3.00
06/25/2007,22:49,1515.00,1515.00,1515.00,1515.00,3,0,3.00
06/25/2007,22:50,1515.00,1515.00,1515.00,1515.00,10,0,10.00
06/25/2007,22:51,1515.00,1515.00,1515.00,1515.00,2,0,2.00
06/25/2007,22:53,1515.00,1515.00,1515.00,1515.00,6,0,6.00
06/25/2007,22:54,1515.00,1515.00,1515.00,1515.00,14,0,14.00
06/25/2007,22:55,1515.00,1515.00,1515.00,1515.00,17,0,17.00
06/25/2007,22:56,1515.00,1515.00,1514.75,1514.75,5,1,6.00
06/25/2007,23:00,1514.75,1514.75,1514.75,1514.75,0,2,2.00
06/25/2007,23:01,1514.75,1514.75,1514.75,1514.75,0,29,29.00
06/25/2007,23:02,1515.00,1515.00,1515.00,1515.00,5,0,5.00
06/25/2007,23:03,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,23:04,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,23:07,1515.00,1515.00,1515.00,1515.00,1,0,1.00
06/25/2007,23:08,1514.75,1514.75,1514.75,1514.75,0,15,15.00
06/25/2007,23:11,1515.00,1515.00,1515.00,1515.00,10,0,10.00
06/25/2007,23:12,1514.75,1514.75,1514.75,1514.75,0,36,36.00
06/25/2007,23:14,1514.75,1514.75,1514.75,1514.75,0,10,10.00
06/25/2007,23:15,1514.50,1514.50,1514.50,1514.50,0,2,2.00
06/25/2007,23:16,1514.50,1514.50,1514.25,1514.25,0,57,57.00
06/25/2007,23:17,1514.50,1514.50,1514.25,1514.25,2,16,18.00
06/25/2007,23:20,1514.25,1514.25,1514.25,1514.25,0,67,67.00
06/25/2007,23:29,1514.25,1514.25,1514.25,1514.25,0,24,24.00
06/25/2007,23:32,1514.25,1514.25,1514.25,1514.25,0,144,144.00
06/25/2007,23:33,1514.25,1514.25,1514.25,1514.25,0,31,31.00
06/25/2007,23:37,1514.25,1514.50,1514.25,1514.50,4,1,5.00
06/25/2007,23:39,1514.25,1514.25,1514.00,1514.00,0,10,10.00
06/25/2007,23:41,1514.25,1514.25,1514.25,1514.25,25,0,25.00
06/25/2007,23:42,1514.25,1514.25,1514.25,1514.25,7,0,7.00
06/25/2007,23:44,1514.25,1514.25,1514.25,1514.25,10,0,10.00
06/25/2007,23:46,1514.00,1514.00,1514.00,1514.00,0,20,20.00
06/25/2007,23:49,1514.25,1514.25,1514.25,1514.25,1,0,1.00
06/25/2007,23:54,1514.00,1514.50,1514.00,1514.25,5,2,7.00
06/25/2007,23:57,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/25/2007,23:59,1514.50,1514.50,1514.25,1514.25,2,4,6.00
06/26/2007,00:00,1514.25,1514.25,1514.25,1514.25,0,185,185.00
06/26/2007,00:01,1514.25,1514.25,1514.25,1514.25,0,100,100.00
06/26/2007,00:02,1514.00,1514.00,1514.00,1514.00,0,1,1.00
06/26/2007,00:06,1514.25,1514.25,1514.25,1514.25,1,0,1.00
06/26/2007,00:07,1514.25,1514.25,1514.25,1514.25,1,0,1.00
06/26/2007,00:10,1514.25,1514.25,1514.25,1514.25,3,0,3.00
06/26/2007,00:11,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/26/2007,00:12,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/26/2007,00:14,1514.50,1514.50,1514.50,1514.50,1,0,1.00
06/26/2007,00:21,1514.25,1514.25,1514.25,1514.25,0,2,2.00
06/26/2007,00:22,1514.25,1514.25,1514.25,1514.25,0,2,2.00
06/26/2007,00:23,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/26/2007,00:24,1514.25,1514.25,1514.25,1514.25,0,4,4.00
06/26/2007,00:26,1514.25,1514.25,1514.25,1514.25,0,24,24.00
06/26/2007,00:27,1514.25,1514.25,1514.25,1514.25,0,18,18.00
06/26/2007,00:28,1514.25,1514.25,1514.25,1514.25,0,4,4.00
06/26/2007,00:29,1514.25,1514.25,1514.25,1514.25,0,2,2.00
06/26/2007,00:30,1514.25,1514.25,1514.25,1514.25,0,22,22.00
06/26/2007,00:31,1514.25,1514.25,1514.25,1514.25,0,5,5.00
06/26/2007,00:36,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/26/2007,00:37,1514.25,1514.25,1514.25,1514.25,0,1,1.00
06/26/2007,00:39,1514.50,1514.50,1514.50,1514.50,25,0,25.00
06/26/2007,00:41,1514.50,1514.50,1514.50,1514.50,6,0,6.00
06/26/2007,00:42,1514.50,1514.50,1514.50,1514.50,2,0,2.00
06/26/2007,00:43,1514.50,1514.50,1514.50,1514.50,4,0,4.00
06/26/2007,00:46,1514.50,1514.50,1514.50,1514.50,8,0,8.00
06/26/2007,00:47,1514.50,1514.50,1514.50,1514.50,11,0,11.00
06/26/2007,00:48,1514.50,1514.75,1514.50,1514.75,109,0,109.00
06/26/2007,00:49,1514.75,1514.75,1514.75,1514.75,10,0,10.00
06/26/2007,00:52,1514.50,1514.50,1514.50,1514.50,0,2,2.00
06/26/2007,00:53,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/26/2007,00:54,1514.75,1514.75,1514.75,1514.75,71,0,71.00
06/26/2007,00:55,1514.75,1514.75,1514.75,1514.75,2,0,2.00
06/26/2007,00:56,1514.75,1514.75,1514.75,1514.75,4,0,4.00
06/26/2007,00:58,1515.00,1515.00,1515.00,1515.00,24,0,24.00
06/26/2007,00:59,1515.00,1515.00,1514.75,1514.75,2,3,5.00
06/26/2007,01:00,1515.00,1515.00,1515.00,1515.00,45,0,45.00
06/26/2007,01:01,1515.25,1515.25,1514.75,1514.75,2,57,59.00
06/26/2007,01:02,1515.00,1515.00,1515.00,1515.00,40,0,40.00
06/26/2007,01:03,1515.00,1515.25,1515.00,1515.00,18,17,35.00
06/26/2007,01:04,1515.25,1515.25,1515.00,1515.00,68,29,97.00
06/26/2007,01:05,1515.00,1515.00,1514.75,1515.00,4,3,7.00
06/26/2007,01:06,1514.75,1514.75,1514.75,1514.75,0,28,28.00
06/26/2007,01:07,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/26/2007,01:08,1514.75,1514.75,1514.75,1514.75,0,10,10.00
06/26/2007,01:09,1515.00,1515.25,1515.00,1515.00,124,9,133.00
06/26/2007,01:10,1515.00,1515.00,1515.00,1515.00,0,46,46.00
06/26/2007,01:11,1515.25,1515.25,1515.00,1515.25,45,3,48.00
06/26/2007,01:13,1515.25,1515.25,1515.25,1515.25,7,0,7.00
06/26/2007,01:15,1515.00,1515.00,1515.00,1515.00,0,19,19.00
06/26/2007,01:16,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/26/2007,01:17,1514.75,1514.75,1514.75,1514.75,0,5,5.00
06/26/2007,01:18,1514.75,1515.00,1514.75,1514.75,10,2,12.00
06/26/2007,01:19,1514.75,1515.00,1514.75,1514.75,1,61,62.00
06/26/2007,01:20,1514.50,1514.50,1514.50,1514.50,0,57,57.00
06/26/2007,01:21,1514.50,1514.50,1514.50,1514.50,0,20,20.00
06/26/2007,01:22,1514.50,1514.50,1514.50,1514.50,0,50,50.00
06/26/2007,01:23,1514.75,1514.75,1514.50,1514.75,18,3,21.00
06/26/2007,01:24,1515.00,1515.00,1514.50,1514.50,1,80,81.00
06/26/2007,01:25,1514.50,1514.50,1514.50,1514.50,0,5,5.00
06/26/2007,01:26,1514.50,1514.50,1514.50,1514.50,0,27,27.00
06/26/2007,01:28,1514.75,1514.75,1514.50,1514.75,16,1,17.00
06/26/2007,01:29,1514.75,1514.75,1514.75,1514.75,1,0,1.00
06/26/2007,01:31,1514.75,1514.75,1514.75,1514.75,25,0,25.00
06/26/2007,01:32,1515.00,1515.00,1515.00,1515.00,8,0,8.00
06/26/2007,01:33,1514.75,1515.00,1514.75,1515.00,23,1,24.00
06/26/2007,01:34,1515.25,1515.25,1515.25,1515.25,2,0,2.00
06/26/2007,01:35,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/26/2007,01:36,1515.25,1515.25,1515.00,1515.00,5,1,6.00
06/26/2007,01:37,1515.25,1515.25,1515.25,1515.25,42,0,42.00
06/26/2007,01:38,1515.25,1515.25,1515.25,1515.25,46,0,46.00
06/26/2007,01:39,1515.25,1515.25,1515.25,1515.25,7,0,7.00
06/26/2007,01:40,1515.50,1515.50,1515.50,1515.50,314,0,314.00
06/26/2007,01:41,1515.75,1515.75,1515.50,1515.50,146,50,196.00
06/26/2007,01:42,1515.75,1515.75,1515.50,1515.50,106,5,111.00
06/26/2007,01:43,1515.75,1515.75,1515.75,1515.75,258,0,258.00
06/26/2007,01:44,1515.75,1515.75,1515.75,1515.75,50,0,50.00
06/26/2007,01:45,1515.75,1515.75,1515.50,1515.50,1,50,51.00
06/26/2007,01:46,1515.50,1515.50,1515.50,1515.50,0,6,6.00
06/26/2007,01:47,1515.50,1515.50,1515.50,1515.50,0,54,54.00
06/26/2007,01:48,1515.50,1515.50,1515.50,1515.50,0,10,10.00
06/26/2007,01:49,1515.25,1515.50,1515.25,1515.50,11,1,12.00
06/26/2007,01:50,1515.50,1515.75,1515.50,1515.50,14,1,15.00
06/26/2007,01:51,1515.75,1515.75,1515.50,1515.50,94,7,101.00
06/26/2007,01:52,1515.50,1515.75,1515.00,1515.00,2,296,298.00
06/26/2007,01:53,1515.00,1515.00,1515.00,1515.00,0,67,67.00
06/26/2007,01:54,1515.00,1515.00,1514.75,1514.75,0,81,81.00
06/26/2007,01:55,1514.75,1514.75,1514.75,1514.75,0,17,17.00
06/26/2007,01:56,1514.75,1514.75,1514.75,1514.75,0,43,43.00
06/26/2007,01:57,1515.00,1515.00,1514.50,1515.00,8,325,333.00
06/26/2007,01:58,1515.00,1515.00,1514.75,1514.75,22,1,23.00
06/26/2007,01:59,1514.75,1514.75,1514.75,1514.75,0,1,1.00
06/26/2007,02:00,1514.75,1514.75,1514.75,1514.75,0,8,8.00
06/26/2007,02:01,1514.75,1514.75,1514.75,1514.75,0,159,159.00
06/26/2007,02:02,1514.75,1515.25,1514.75,1515.25,30,88,118.00
06/26/2007,02:03,1515.00,1515.00,1514.75,1514.75,0,81,81.00
06/26/2007,02:04,1514.75,1514.75,1514.50,1514.50,5,288,293.00
06/26/2007,02:05,1514.50,1514.75,1514.50,1514.75,134,3,137.00
06/26/2007,02:06,1514.75,1515.00,1514.50,1515.00,193,75,268.00
06/26/2007,02:07,1515.00,1515.25,1515.00,1515.25,122,261,383.00
06/26/2007,02:08,1515.25,1515.50,1515.25,1515.50,136,1,137.00
06/26/2007,02:09,1515.50,1515.50,1515.25,1515.25,25,103,128.00
06/26/2007,02:10,1515.25,1515.25,1515.00,1515.00,0,75,75.00
06/26/2007,02:11,1515.00,1515.25,1515.00,1515.25,27,1,28.00
06/26/2007,02:12,1515.50,1515.50,1515.50,1515.50,118,0,118.00
06/26/2007,02:13,1515.75,1515.75,1515.25,1515.75,179,38,217.00
06/26/2007,02:14,1515.50,1515.75,1515.50,1515.75,113,1,114.00
06/26/2007,02:15,1515.50,1515.75,1515.50,1515.75,26,264,290.00
06/26/2007,02:16,1515.50,1515.75,1515.50,1515.50,24,66,90.00
06/26/2007,02:17,1515.75,1515.75,1515.50,1515.50,35,348,383.00
06/26/2007,02:18,1515.50,1515.75,1515.50,1515.50,13,275,288.00
06/26/2007,02:19,1515.50,1515.50,1515.25,1515.50,1,52,53.00
06/26/2007,02:21,1515.50,1515.75,1515.25,1515.75,147,50,197.00
06/26/2007,02:22,1515.50,1515.75,1515.50,1515.50,2,91,93.00
06/26/2007,02:23,1515.50,1515.50,1515.50,1515.50,0,18,18.00
06/26/2007,02:24,1515.50,1515.50,1515.00,1515.00,0,515,515.00
06/26/2007,02:25,1515.00,1515.50,1514.75,1515.00,106,214,320.00
06/26/2007,02:26,1515.00,1515.25,1515.00,1515.00,156,39,195.00
06/26/2007,02:27,1515.00,1515.25,1515.00,1515.00,3,15,18.00
06/26/2007,02:28,1515.00,1515.25,1515.00,1515.25,43,256,299.00
06/26/2007,02:29,1515.25,1515.25,1515.25,1515.25,62,0,62.00
06/26/2007,02:30,1515.00,1515.25,1515.00,1515.00,1,86,87.00
06/26/2007,02:31,1515.00,1515.25,1515.00,1515.00,53,71,124.00
06/26/2007,02:32,1515.25,1515.25,1515.25,1515.25,23,0,23.00
06/26/2007,02:33,1515.25,1515.25,1514.75,1514.75,180,60,240.00
06/26/2007,02:34,1515.00,1515.25,1515.00,1515.25,82,0,82.00
06/26/2007,02:35,1515.25,1515.25,1515.00,1515.00,7,178,185.00
06/26/2007,02:36,1515.00,1515.00,1515.00,1515.00,0,3,3.00
06/26/2007,02:37,1514.75,1514.75,1514.75,1514.75,0,150,150.00
06/26/2007,02:38,1515.00,1515.25,1514.75,1515.25,68,41,109.00
06/26/2007,02:39,1515.00,1515.25,1515.00,1515.00,5,2,7.00
06/26/2007,02:40,1515.00,1515.00,1514.75,1515.00,20,25,45.00
06/26/2007,02:41,1515.00,1515.50,1514.75,1514.75,51,16,67.00
06/26/2007,02:42,1515.00,1515.50,1515.00,1515.50,74,1,75.00
06/26/2007,02:43,1515.25,1515.75,1515.25,1515.50,151,94,245.00
06/26/2007,02:44,1515.50,1515.50,1515.50,1515.50,40,0,40.00
06/26/2007,02:45,1515.25,1515.25,1514.75,1515.00,5,208,213.00
06/26/2007,02:46,1515.00,1515.25,1514.75,1515.00,134,29,163.00
06/26/2007,02:47,1515.00,1515.00,1514.50,1514.50,0,112,112.00
06/26/2007,02:48,1514.50,1514.75,1514.25,1514.50,230,512,742.00
06/26/2007,02:49,1514.50,1514.50,1514.50,1514.50,55,0,55.00
06/26/2007,02:50,1514.50,1514.50,1514.50,1514.50,57,0,57.00
06/26/2007,02:51,1514.50,1515.00,1514.50,1515.00,62,0,62.00
06/26/2007,02:52,1514.75,1514.75,1514.75,1514.75,0,91,91.00
06/26/2007,02:53,1514.50,1514.50,1514.25,1514.50,17,320,337.00
06/26/2007,02:54,1514.25,1514.50,1514.25,1514.50,35,42,77.00
06/26/2007,02:55,1514.25,1514.75,1514.25,1514.50,83,371,454.00
06/26/2007,02:56,1514.25,1514.25,1514.00,1514.00,49,553,602.00
06/26/2007,02:57,1513.75,1514.00,1513.75,1513.75,13,654,667.00
06/26/2007,02:58,1513.75,1514.00,1513.50,1513.75,164,475,639.00
06/26/2007,02:59,1514.00,1514.00,1513.75,1514.00,241,26,267.00
06/26/2007,03:00,1514.25,1514.25,1513.75,1514.00,60,111,171.00
06/26/2007,03:01,1514.00,1514.00,1513.50,1513.50,2,407,409.00
06/26/2007,03:02,1513.50,1514.00,1513.50,1513.75,22,71,93.00
06/26/2007,03:03,1514.00,1514.25,1514.00,1514.25,166,0,166.00
06/26/2007,03:04,1514.25,1514.25,1513.75,1513.75,21,20,41.00
06/26/2007,03:05,1513.75,1514.25,1513.75,1514.00,15,19,34.00
06/26/2007,03:06,1514.00,1514.25,1514.00,1514.25,78,28,106.00
06/26/2007,03:07,1514.00,1514.00,1513.75,1514.00,2,80,82.00
06/26/2007,03:08,1514.00,1514.00,1513.75,1513.75,13,76,89.00
06/26/2007,03:09,1513.75,1513.75,1513.50,1513.50,1,262,263.00
06/26/2007,03:10,1513.50,1514.25,1513.50,1513.75,80,65,145.00
06/26/2007,03:11,1514.00,1514.25,1514.00,1514.00,23,45,68.00
06/26/2007,03:12,1514.00,1514.00,1513.75,1513.75,0,59,59.00
06/26/2007,03:13,1514.00,1514.25,1513.50,1513.75,96,74,170.00
06/26/2007,03:14,1513.75,1514.25,1513.75,1514.25,149,0,149.00
06/26/2007,03:15,1514.00,1514.25,1514.00,1514.00,1,2,3.00
06/26/2007,03:16,1514.00,1514.00,1513.75,1513.75,6,54,60.00
06/26/2007,03:17,1513.75,1514.00,1513.75,1513.75,1,21,22.00
06/26/2007,03:18,1514.00,1514.00,1514.00,1514.00,277,0,277.00
06/26/2007,03:19,1514.00,1514.25,1514.00,1514.00,43,66,109.00
06/26/2007,03:20,1514.00,1514.25,1514.00,1514.25,6,5,11.00
06/26/2007,03:21,1514.25,1514.25,1514.00,1514.00,6,1,7.00
06/26/2007,03:22,1514.00,1514.00,1513.75,1513.75,0,210,210.00
06/26/2007,03:23,1514.00,1514.00,1513.75,1513.75,1,7,8.00
06/26/2007,03:24,1514.00,1514.25,1514.00,1514.00,60,11,71.00
06/26/2007,03:25,1514.25,1514.25,1514.00,1514.00,26,9,35.00
06/26/2007,03:26,1514.00,1514.00,1514.00,1514.00,0,10,10.00
06/26/2007,03:28,1514.00,1514.25,1514.00,1514.25,16,1,17.00
06/26/2007,03:29,1514.25,1514.50,1514.25,1514.50,102,0,102.00
06/26/2007,03:30,1514.25,1514.50,1514.25,1514.25,18,5,23.00
06/26/2007,03:31,1514.50,1514.75,1514.50,1514.75,258,9,267.00
06/26/2007,03:32,1514.75,1514.75,1514.75,1514.75,10,0,10.00
06/26/2007,03:33,1514.75,1515.25,1514.75,1515.00,298,2,300.00
06/26/2007,03:34,1515.25,1515.25,1515.00,1515.00,11,1,12.00
06/26/2007,03:35,1515.00,1515.00,1514.75,1514.75,0,98,98.00
06/26/2007,03:36,1514.75,1515.00,1514.75,1515.00,4,174,178.00
06/26/2007,03:37,1515.00,1515.00,1514.75,1514.75,1,1,2.00
06/26/2007,03:38,1514.75,1514.75,1514.50,1514.50,0,127,127.00
06/26/2007,03:39,1514.75,1514.75,1514.50,1514.50,50,2,52.00
06/26/2007,03:40,1514.75,1515.00,1514.75,1514.75,45,1,46.00
06/26/2007,03:41,1514.75,1514.75,1514.50,1514.75,163,75,238.00
06/26/2007,03:42,1514.50,1514.75,1514.50,1514.75,151,6,157.00
06/26/2007,03:43,1514.75,1514.75,1514.50,1514.50,143,25,168.00
06/26/2007,03:44,1514.50,1514.75,1514.50,1514.50,4,23,27.00
06/26/2007,03:45,1514.50,1514.50,1514.50,1514.50,0,164,164.00
06/26/2007,03:46,1514.50,1514.50,1514.25,1514.25,0,192,192.00
06/26/2007,03:47,1514.25,1514.25,1514.25,1514.25,0,109,109.00
06/26/2007,03:48,1514.25,1514.25,1513.75,1513.75,1,196,197.00
06/26/2007,03:49,1513.75,1513.75,1513.25,1513.50,135,248,383.00
06/26/2007,03:50,1513.50,1513.75,1513.25,1513.50,340,116,456.00
06/26/2007,03:51,1513.50,1513.50,1513.25,1513.50,51,2,53.00
06/26/2007,03:52,1513.75,1513.75,1513.50,1513.75,154,6,160.00
06/26/2007,03:53,1513.75,1513.75,1513.50,1513.50,1,20,21.00
06/26/2007,03:54,1513.50,1513.75,1513.50,1513.75,3,40,43.00
06/26/2007,03:55,1513.75,1514.00,1513.75,1513.75,121,30,151.00
06/26/2007,03:56,1513.75,1513.75,1513.75,1513.75,0,18,18.00
06/26/2007,03:57,1513.50,1513.50,1513.25,1513.50,5,320,325.00
06/26/2007,03:58,1513.50,1513.50,1513.00,1513.25,11,102,113.00
06/26/2007,03:59,1513.25,1513.25,1513.00,1513.25,51,52,103.00
06/26/2007,04:00,1513.25,1513.25,1513.00,1513.25,148,352,500.00
06/26/2007,04:01,1513.25,1513.25,1512.75,1512.75,28,403,431.00
06/26/2007,04:02,1512.75,1513.25,1512.75,1513.25,267,69,336.00
06/26/2007,04:03,1513.25,1513.50,1513.25,1513.25,163,18,181.00
06/26/2007,04:04,1513.50,1513.50,1513.25,1513.50,240,3,243.00
06/26/2007,04:05,1513.50,1513.50,1513.50,1513.50,89,0,89.00
06/26/2007,04:06,1513.50,1513.50,1513.25,1513.50,247,1,248.00
06/26/2007,04:07,1513.50,1513.75,1513.50,1513.50,75,62,137.00
06/26/2007,04:08,1513.50,1513.75,1513.50,1513.75,10,3,13.00
06/26/2007,04:09,1513.75,1513.75,1513.50,1513.50,8,3,11.00
06/26/2007,04:10,1513.75,1513.75,1513.50,1513.50,1,5,6.00
06/26/2007,04:11,1513.75,1513.75,1513.50,1513.50,7,139,146.00
06/26/2007,04:12,1513.50,1513.75,1513.50,1513.75,375,284,659.00
06/26/2007,04:13,1513.50,1513.75,1513.50,1513.75,12,4,16.00
06/26/2007,04:14,1513.50,1513.75,1513.50,1513.50,94,2,96.00
06/26/2007,04:15,1513.50,1514.00,1513.50,1513.50,6,207,213.00
06/26/2007,04:16,1513.50,1513.75,1513.50,1513.75,40,2,42.00
06/26/2007,04:17,1513.75,1514.00,1513.75,1513.75,126,101,227.00
06/26/2007,04:18,1514.00,1514.00,1513.75,1513.75,1,109,110.00
06/26/2007,04:19,1513.75,1514.00,1513.75,1514.00,236,1,237.00
06/26/2007,04:20,1514.00,1514.25,1514.00,1514.25,162,0,162.00
06/26/2007,04:21,1514.50,1514.75,1514.50,1514.75,396,11,407.00
06/26/2007,04:22,1514.75,1514.75,1514.25,1514.25,73,433,506.00
06/26/2007,04:23,1514.25,1514.50,1514.25,1514.50,77,16,93.00
06/26/2007,04:24,1514.50,1514.50,1514.50,1514.50,27,0,27.00
06/26/2007,04:25,1514.50,1514.50,1514.50,1514.50,9,0,9.00
06/26/2007,04:26,1514.50,1514.50,1514.50,1514.50,10,0,10.00
06/26/2007,04:27,1514.50,1514.50,1514.00,1514.25,341,449,790.00
06/26/2007,04:28,1514.25,1514.25,1514.25,1514.25,60,0,60.00
06/26/2007,04:29,1514.25,1514.50,1514.00,1514.25,66,11,77.00
06/26/2007,04:30,1514.50,1514.75,1514.25,1514.75,120,10,130.00
06/26/2007,04:31,1514.75,1515.00,1514.50,1514.75,166,66,232.00
06/26/2007,04:32,1514.75,1515.25,1514.50,1515.00,180,100,280.00
06/26/2007,04:33,1515.25,1515.75,1515.25,1515.50,238,67,305.00
06/26/2007,04:34,1515.50,1515.75,1515.25,1515.25,2,108,110.00
06/26/2007,04:35,1515.25,1515.75,1515.25,1515.75,109,4,113.00
06/26/2007,04:36,1515.50,1515.75,1515.25,1515.50,2,202,204.00
06/26/2007,04:37,1515.75,1515.75,1515.50,1515.75,19,249,268.00
06/26/2007,04:38,1515.75,1516.00,1515.50,1515.75,379,228,607.00
06/26/2007,04:39,1515.75,1515.75,1515.75,1515.75,0,21,21.00
06/26/2007,04:40,1515.50,1515.50,1515.50,1515.50,0,1,1.00
06/26/2007,04:41,1515.75,1515.75,1515.75,1515.75,11,0,11.00
06/26/2007,04:42,1515.75,1516.00,1515.50,1515.50,90,180,270.00
06/26/2007,04:43,1515.50,1515.50,1515.25,1515.25,0,15,15.00
06/26/2007,04:44,1515.50,1515.50,1515.25,1515.25,111,61,172.00
06/26/2007,04:45,1515.25,1515.25,1515.00,1515.25,25,10,35.00
06/26/2007,04:46,1515.25,1515.25,1515.00,1515.00,26,130,156.00
06/26/2007,04:47,1515.00,1515.00,1514.75,1514.75,0,15,15.00
06/26/2007,04:48,1515.00,1515.00,1515.00,1515.00,143,0,143.00
06/26/2007,04:49,1514.75,1514.75,1514.50,1514.50,0,90,90.00
06/26/2007,04:50,1514.75,1514.75,1514.50,1514.50,5,52,57.00
06/26/2007,04:51,1514.50,1515.00,1514.50,1515.00,161,16,177.00
06/26/2007,04:52,1514.75,1514.75,1514.75,1514.75,0,35,35.00
06/26/2007,04:53,1515.00,1515.25,1515.00,1515.25,102,0,102.00
06/26/2007,04:54,1515.25,1515.50,1515.25,1515.50,87,0,87.00
06/26/2007,04:55,1515.25,1515.25,1515.00,1515.00,0,136,136.00
06/26/2007,04:56,1515.00,1515.25,1514.75,1514.75,1,64,65.00
06/26/2007,04:58,1515.00,1515.25,1515.00,1515.25,75,0,75.00
06/26/2007,04:59,1515.25,1515.50,1515.25,1515.25,97,25,122.00
06/26/2007,05:00,1515.50,1515.50,1515.25,1515.50,53,1,54.00
06/26/2007,05:01,1515.25,1515.25,1514.75,1514.75,0,180,180.00
06/26/2007,05:02,1515.00,1515.25,1515.00,1515.25,84,0,84.00
06/26/2007,05:03,1515.25,1515.25,1515.00,1515.25,11,2,13.00
06/26/2007,05:04,1515.25,1515.50,1514.75,1515.25,200,385,585.00
06/26/2007,05:05,1515.25,1515.50,1515.25,1515.50,62,0,62.00
06/26/2007,05:06,1515.25,1515.25,1515.00,1515.25,55,73,128.00
06/26/2007,05:07,1515.25,1515.25,1515.00,1515.00,20,2,22.00
06/26/2007,05:08,1515.00,1515.00,1515.00,1515.00,0,1,1.00
06/26/2007,05:09,1515.25,1515.25,1515.25,1515.25,53,0,53.00
06/26/2007,05:10,1515.25,1515.50,1515.25,1515.50,3,0,3.00
06/26/2007,05:11,1515.25,1515.50,1515.25,1515.50,44,115,159.00
06/26/2007,05:12,1515.50,1515.50,1515.50,1515.50,15,0,15.00
06/26/2007,05:13,1515.50,1515.50,1515.25,1515.25,64,1,65.00
06/26/2007,05:14,1515.25,1515.50,1515.25,1515.50,21,1,22.00
06/26/2007,05:15,1515.50,1515.75,1515.50,1515.50,39,6,45.00
06/26/2007,05:16,1515.50,1515.50,1515.25,1515.25,0,73,73.00
06/26/2007,05:17,1515.25,1515.25,1515.25,1515.25,0,1,1.00
06/26/2007,05:18,1515.50,1515.50,1515.25,1515.25,2,2,4.00
06/26/2007,05:19,1515.50,1515.75,1515.50,1515.50,36,46,82.00
06/26/2007,05:20,1515.75,1515.75,1515.50,1515.50,2,1,3.00
06/26/2007,05:21,1515.75,1516.00,1515.50,1516.00,376,178,554.00
06/26/2007,05:22,1516.00,1516.00,1515.75,1515.75,1,86,87.00
06/26/2007,05:23,1516.00,1516.00,1515.75,1516.00,28,5,33.00
06/26/2007,05:24,1515.75,1515.75,1515.50,1515.75,26,101,127.00
06/26/2007,05:25,1515.75,1516.00,1515.75,1516.00,222,105,327.00
06/26/2007,05:26,1516.00,1516.25,1515.75,1516.25,353,11,364.00
06/26/2007,05:27,1516.25,1516.50,1516.00,1516.00,281,256,537.00
06/26/2007,05:28,1516.25,1516.25,1516.25,1516.25,270,0,270.00
06/26/2007,05:29,1516.25,1516.25,1516.25,1516.25,44,0,44.00
06/26/2007,05:30,1516.25,1516.25,1516.25,1516.25,20,0,20.00
06/26/2007,05:31,1516.25,1516.25,1516.00,1516.00,22,4,26.00
06/26/2007,05:32,1516.00,1516.00,1516.00,1516.00,0,337,337.00
06/26/2007,05:33,1516.00,1516.00,1515.75,1515.75,0,72,72.00
06/26/2007,05:34,1515.75,1515.75,1515.00,1515.00,13,763,776.00
06/26/2007,05:35,1515.25,1515.25,1515.00,1515.25,3,137,140.00
06/26/2007,05:36,1515.25,1515.25,1515.00,1515.00,3,3,6.00
06/26/2007,05:37,1515.25,1515.25,1515.00,1515.00,1,11,12.00
06/26/2007,05:38,1515.00,1515.50,1514.75,1515.50,188,86,274.00
06/26/2007,05:39,1515.25,1515.50,1515.25,1515.50,101,12,113.00
06/26/2007,05:40,1515.50,1515.50,1515.50,1515.50,9,0,9.00
06/26/2007,05:41,1515.50,1515.75,1515.25,1515.50,174,6,180.00
06/26/2007,05:42,1515.50,1515.50,1515.25,1515.50,120,259,379.00
06/26/2007,05:43,1515.75,1515.75,1515.50,1515.50,155,8,163.00
06/26/2007,05:44,1515.50,1515.50,1515.50,1515.50,0,30,30.00
06/26/2007,05:45,1515.50,1515.50,1515.25,1515.25,0,4,4.00
06/26/2007,05:46,1515.50,1515.50,1515.50,1515.50,98,0,98.00
06/26/2007,05:47,1515.50,1515.50,1515.50,1515.50,89,0,89.00
06/26/2007,05:48,1515.50,1515.50,1515.25,1515.25,37,190,227.00
06/26/2007,05:49,1515.00,1515.00,1515.00,1515.00,0,54,54.00
06/26/2007,05:50,1515.00,1515.00,1515.00,1515.00,0,10,10.00
06/26/2007,05:51,1515.00,1515.00,1514.75,1515.00,101,88,189.00
06/26/2007,05:52,1515.00,1515.00,1515.00,1515.00,145,0,145.00
06/26/2007,05:53,1515.00,1515.00,1515.00,1515.00,205,0,205.00
06/26/2007,05:54,1515.00,1515.00,1514.75,1514.75,2,8,10.00
06/26/2007,05:55,1514.75,1515.00,1514.75,1515.00,151,2,153.00
06/26/2007,05:56,1515.25,1515.25,1515.00,1515.25,161,2,163.00
06/26/2007,05:57,1515.25,1515.25,1515.25,1515.25,4,0,4.00
06/26/2007,05:58,1515.50,1515.50,1515.50,1515.50,211,0,211.00
06/26/2007,05:59,1515.75,1515.75,1515.50,1515.50,6,106,112.00
06/26/2007,06:00,1515.50,1515.50,1515.50,1515.50,0,5,5.00
06/26/2007,06:01,1515.50,1515.75,1515.50,1515.50,25,111,136.00
06/26/2007,06:02,1515.75,1516.00,1515.75,1516.00,280,10,290.00
06/26/2007,06:03,1516.00,1516.25,1516.00,1516.00,156,1,157.00
06/26/2007,06:05,1516.25,1516.50,1516.25,1516.50,357,0,357.00
06/26/2007,06:06,1516.50,1516.50,1516.25,1516.50,8,97,105.00
06/26/2007,06:07,1516.25,1516.50,1516.25,1516.50,40,183,223.00
06/26/2007,06:08,1516.25,1516.50,1516.00,1516.25,11,712,723.00
06/26/2007,06:09,1516.25,1516.25,1515.75,1516.00,79,122,201.00
06/26/2007,06:10,1516.25,1516.50,1516.00,1516.00,321,85,406.00
06/26/2007,06:11,1516.25,1516.50,1516.00,1516.25,159,20,179.00
06/26/2007,06:12,1516.25,1516.75,1516.25,1516.75,636,1,637.00
06/26/2007,06:13,1516.50,1516.75,1516.50,1516.50,460,268,728.00
06/26/2007,06:14,1516.50,1516.75,1516.50,1516.75,20,20,40.00
06/26/2007,06:15,1516.75,1516.75,1516.75,1516.75,61,0,61.00
06/26/2007,06:16,1516.75,1517.00,1516.75,1516.75,292,114,406.00
06/26/2007,06:17,1516.75,1517.00,1516.50,1516.50,55,160,215.00
06/26/2007,06:18,1516.50,1517.25,1516.50,1517.25,488,1,489.00
06/26/2007,06:19,1517.25,1517.50,1517.25,1517.25,527,513,1040.00
06/26/2007,06:20,1517.25,1517.25,1517.00,1517.25,223,297,520.00
06/26/2007,06:21,1517.25,1517.50,1517.00,1517.25,28,70,98.00
06/26/2007,06:22,1517.25,1517.25,1516.75,1516.75,9,275,284.00
06/26/2007,06:23,1516.75,1517.00,1516.75,1517.00,1,78,79.00
06/26/2007,06:24,1516.75,1517.00,1516.50,1516.50,2,211,213.00
06/26/2007,06:25,1516.75,1516.75,1516.50,1516.50,173,12,185.00
06/26/2007,06:26,1516.75,1516.75,1516.75,1516.75,217,0,217.00
06/26/2007,06:27,1516.75,1517.50,1516.75,1517.25,1091,52,1143.00
06/26/2007,06:28,1517.25,1517.50,1517.25,1517.50,3,133,136.00
06/26/2007,06:29,1517.50,1517.50,1517.25,1517.25,179,295,474.00
06/26/2007,06:30,1517.25,1517.50,1517.25,1517.25,4,311,315.00
06/26/2007,06:31,1517.25,1517.25,1517.00,1517.00,0,576,576.00
06/26/2007,06:32,1517.00,1517.25,1517.00,1517.00,54,9,63.00
06/26/2007,06:33,1517.25,1517.25,1517.00,1517.25,7,14,21.00
06/26/2007,06:34,1517.00,1517.50,1517.00,1517.25,219,49,268.00
06/26/2007,06:35,1517.25,1517.50,1517.25,1517.50,5,71,76.00
06/26/2007,06:36,1517.50,1517.75,1517.50,1517.75,387,482,869.00
06/26/2007,06:37,1517.75,1518.00,1517.50,1517.75,389,480,869.00
06/26/2007,06:38,1517.50,1518.00,1517.50,1517.75,106,147,253.00
06/26/2007,06:39,1517.75,1518.00,1517.75,1517.75,69,24,93.00
06/26/2007,06:40,1517.75,1517.75,1517.50,1517.50,0,458,458.00
06/26/2007,06:41,1517.50,1517.75,1517.50,1517.50,13,372,385.00
06/26/2007,06:42,1517.50,1517.75,1517.50,1517.50,2,25,27.00
06/26/2007,06:43,1517.50,1517.75,1517.50,1517.75,7,308,315.00
06/26/2007,06:44,1517.50,1517.75,1517.50,1517.50,5,164,169.00
06/26/2007,06:45,1517.75,1517.75,1517.50,1517.75,33,150,183.00
06/26/2007,06:46,1517.50,1517.75,1517.50,1517.75,33,45,78.00
06/26/2007,06:47,1517.75,1518.25,1517.50,1518.25,1743,35,1778.00
06/26/2007,06:48,1518.25,1518.50,1518.00,1518.25,434,81,515.00
06/26/2007,06:49,1518.50,1518.50,1518.00,1518.00,3,169,172.00
06/26/2007,06:50,1518.25,1518.25,1518.00,1518.25,245,8,253.00
06/26/2007,06:51,1518.25,1518.25,1518.25,1518.25,273,0,273.00
06/26/2007,06:52,1518.25,1518.25,1518.00,1518.00,366,212,578.00
06/26/2007,06:53,1518.25,1518.25,1518.00,1518.00,4,5,9.00
06/26/2007,06:54,1518.00,1518.00,1517.50,1517.50,6,1026,1032.00
06/26/2007,06:55,1517.50,1517.75,1517.50,1517.50,1,261,262.00
06/26/2007,06:56,1517.50,1517.75,1517.50,1517.75,11,87,98.00
06/26/2007,06:57,1517.50,1517.75,1517.25,1517.25,9,276,285.00
06/26/2007,06:58,1517.25,1517.50,1517.00,1517.50,84,361,445.00
06/26/2007,06:59,1517.50,1517.50,1517.25,1517.25,45,462,507.00
06/26/2007,07:00,1517.25,1517.25,1517.25,1517.25,0,102,102.00
06/26/2007,07:01,1517.25,1517.50,1517.00,1517.25,60,816,876.00
06/26/2007,07:02,1517.25,1517.25,1516.50,1516.50,208,702,910.00
06/26/2007,07:03,1516.50,1516.75,1516.25,1516.75,434,246,680.00
06/26/2007,07:04,1516.75,1516.75,1516.50,1516.50,25,311,336.00
06/26/2007,07:05,1516.50,1516.50,1516.25,1516.50,322,53,375.00
06/26/2007,07:06,1516.75,1516.75,1516.50,1516.75,230,8,238.00
06/26/2007,07:07,1516.75,1516.75,1516.00,1516.25,18,329,347.00
06/26/2007,07:08,1516.25,1516.25,1515.75,1516.00,312,482,794.00
06/26/2007,07:09,1516.00,1516.25,1516.00,1516.25,187,2,189.00
06/26/2007,07:10,1516.50,1516.75,1516.00,1516.25,161,217,378.00
06/26/2007,07:11,1516.25,1516.50,1516.25,1516.50,100,0,100.00
06/26/2007,07:12,1516.50,1516.50,1516.50,1516.50,89,0,89.00
06/26/2007,07:13,1516.50,1517.00,1516.50,1517.00,268,70,338.00
06/26/2007,07:14,1517.00,1517.00,1516.75,1516.75,7,1,8.00
06/26/2007,07:15,1516.75,1517.00,1516.75,1516.75,2,5,7.00
06/26/2007,07:16,1517.00,1517.00,1516.75,1517.00,149,34,183.00
06/26/2007,07:17,1517.25,1517.25,1516.50,1516.75,122,326,448.00
06/26/2007,07:18,1516.75,1516.75,1516.25,1516.25,152,232,384.00
06/26/2007,07:19,1516.25,1516.25,1516.00,1516.00,94,307,401.00
06/26/2007,07:20,1516.00,1516.00,1515.75,1516.00,45,23,68.00
06/26/2007,07:21,1515.75,1516.00,1515.75,1516.00,76,11,87.00
06/26/2007,07:22,1515.75,1516.00,1515.50,1515.75,52,195,247.00
06/26/2007,07:23,1515.50,1516.00,1515.50,1516.00,3249,214,3463.00
06/26/2007,07:24,1516.00,1516.00,1515.75,1515.75,1466,290,1756.00
06/26/2007,07:25,1515.75,1516.25,1515.75,1516.25,86,199,285.00
06/26/2007,07:26,1516.25,1516.50,1516.25,1516.25,146,1,147.00
06/26/2007,07:27,1516.25,1516.50,1516.25,1516.50,3,26,29.00
06/26/2007,07:28,1516.50,1516.50,1516.25,1516.25,67,1,68.00
06/26/2007,07:29,1516.25,1517.00,1516.25,1517.00,859,18,877.00
06/26/2007,07:30,1517.00,1517.00,1516.75,1516.75,12,218,230.00
06/26/2007,07:31,1516.75,1516.75,1516.50,1516.75,129,19,148.00
06/26/2007,07:32,1516.75,1516.75,1516.50,1516.75,67,4,71.00
06/26/2007,07:33,1516.75,1517.00,1516.75,1516.75,17,17,34.00
06/26/2007,07:34,1516.75,1517.00,1516.75,1517.00,5,17,22.00
06/26/2007,07:35,1517.00,1517.00,1516.50,1517.00,72,92,164.00
06/26/2007,07:36,1517.00,1517.00,1516.75,1517.00,165,2,167.00
06/26/2007,07:37,1517.00,1517.00,1516.75,1516.75,2,308,310.00
06/26/2007,07:38,1516.50,1516.75,1516.50,1516.50,3,22,25.00
06/26/2007,07:39,1516.75,1516.75,1516.50,1516.50,27,3,30.00
06/26/2007,07:40,1516.75,1516.75,1516.50,1516.50,39,24,63.00
06/26/2007,07:41,1516.50,1516.75,1516.50,1516.75,54,8,62.00
06/26/2007,07:42,1516.50,1516.50,1515.75,1515.75,339,830,1169.00
06/26/2007,07:43,1515.75,1516.00,1515.50,1515.75,109,275,384.00
06/26/2007,07:44,1515.75,1516.00,1515.50,1515.75,113,130,243.00
06/26/2007,07:45,1515.75,1516.00,1515.75,1516.00,538,1,539.00
06/26/2007,07:46,1516.00,1516.50,1515.75,1516.25,260,20,280.00
06/26/2007,07:47,1516.25,1516.50,1516.25,1516.50,4,21,25.00
06/26/2007,07:48,1516.50,1516.50,1516.25,1516.25,20,65,85.00
06/26/2007,07:49,1516.25,1516.25,1516.00,1516.25,168,185,353.00
06/26/2007,07:50,1516.50,1516.50,1516.25,1516.50,165,2,167.00
06/26/2007,07:51,1516.50,1516.50,1516.25,1516.50,22,2,24.00
06/26/2007,07:52,1516.25,1516.50,1516.25,1516.25,1,33,34.00
06/26/2007,07:53,1516.50,1516.50,1516.25,1516.25,25,21,46.00
06/26/2007,07:54,1516.25,1516.25,1516.25,1516.25,0,201,201.00
06/26/2007,07:55,1516.00,1516.00,1516.00,1516.00,0,98,98.00
06/26/2007,07:56,1516.00,1516.25,1516.00,1516.00,37,87,124.00
06/26/2007,07:57,1516.00,1516.25,1515.75,1516.00,136,258,394.00
06/26/2007,07:58,1516.00,1516.25,1516.00,1516.00,1,156,157.00
06/26/2007,07:59,1516.00,1516.00,1516.00,1516.00,0,158,158.00
06/26/2007,08:00,1516.00,1516.25,1516.00,1516.00,3,53,56.00
06/26/2007,08:01,1516.25,1516.50,1516.25,1516.25,562,172,734.00
06/26/2007,08:02,1516.25,1516.25,1516.00,1516.00,23,73,96.00
06/26/2007,08:03,1516.25,1516.25,1516.00,1516.25,257,11,268.00
06/26/2007,08:04,1516.50,1516.75,1516.25,1516.75,307,1,308.00
06/26/2007,08:05,1516.75,1516.75,1516.50,1516.50,81,66,147.00
06/26/2007,08:06,1516.75,1517.00,1516.75,1517.00,616,11,627.00
06/26/2007,08:07,1517.00,1517.50,1516.75,1517.00,872,386,1258.00
06/26/2007,08:08,1517.00,1517.00,1516.75,1517.00,17,4,21.00
06/26/2007,08:09,1517.00,1517.50,1517.00,1517.25,492,13,505.00
06/26/2007,08:10,1517.50,1517.75,1517.25,1517.75,778,80,858.00
06/26/2007,08:11,1517.75,1517.75,1517.25,1517.25,74,520,594.00
06/26/2007,08:12,1517.25,1517.25,1516.75,1517.25,269,348,617.00
06/26/2007,08:13,1517.00,1517.00,1517.00,1517.00,0,212,212.00
06/26/2007,08:14,1517.00,1517.50,1517.00,1517.50,599,29,628.00
06/26/2007,08:15,1517.50,1517.50,1517.25,1517.25,68,27,95.00
06/26/2007,08:16,1517.50,1517.75,1517.25,1517.50,213,217,430.00
06/26/2007,08:17,1517.50,1517.50,1517.25,1517.50,234,2,236.00
06/26/2007,08:18,1517.25,1517.50,1517.25,1517.25,6,13,19.00
06/26/2007,08:19,1517.50,1517.75,1517.25,1517.50,544,141,685.00
06/26/2007,08:20,1517.50,1517.50,1517.25,1517.50,78,77,155.00
06/26/2007,08:21,1517.25,1517.50,1517.25,1517.50,8,13,21.00
06/26/2007,08:22,1517.50,1517.50,1517.00,1517.00,6,208,214.00
06/26/2007,08:23,1517.25,1517.25,1516.75,1516.75,33,624,657.00
06/26/2007,08:24,1517.00,1517.00,1516.75,1517.00,17,15,32.00
06/26/2007,08:25,1516.75,1517.00,1516.75,1517.00,215,4,219.00
06/26/2007,08:26,1517.00,1517.50,1517.00,1517.50,346,6,352.00
06/26/2007,08:27,1517.50,1517.50,1517.25,1517.50,267,35,302.00
06/26/2007,08:28,1517.50,1517.50,1517.25,1517.50,549,35,584.00
06/26/2007,08:29,1517.50,1517.75,1517.25,1517.25,1265,337,1602.00
06/26/2007,08:30,1517.50,1517.50,1516.75,1516.75,613,2359,2972.00
06/26/2007,08:31,1516.75,1517.00,1516.00,1516.50,4026,5167,9193.00
06/26/2007,08:32,1516.25,1517.00,1516.00,1516.50,3606,3405,7011.00
06/26/2007,08:33,1516.50,1516.50,1515.75,1516.25,2729,2060,4789.00
06/26/2007,08:34,1516.50,1516.75,1515.75,1516.50,1339,1435,2774.00
06/26/2007,08:35,1516.25,1516.25,1515.75,1515.75,2139,2314,4453.00
06/26/2007,08:36,1515.75,1515.75,1514.25,1514.50,2311,7821,10132.00
06/26/2007,08:37,1514.75,1516.00,1514.50,1515.50,3682,1880,5562.00
06/26/2007,08:38,1515.25,1516.75,1515.25,1516.50,5705,1489,7194.00
06/26/2007,08:39,1516.75,1517.75,1516.50,1516.75,5072,3557,8629.00
06/26/2007,08:40,1516.75,1517.00,1516.00,1517.00,2609,3311,5920.00
06/26/2007,08:41,1517.00,1517.25,1516.75,1517.00,2108,2026,4134.00
06/26/2007,08:42,1517.25,1517.50,1516.50,1516.75,2057,2665,4722.00
06/26/2007,08:43,1516.75,1517.50,1516.50,1517.00,2174,1796,3970.00
06/26/2007,08:44,1517.00,1517.50,1516.75,1517.25,2374,2074,4448.00
06/26/2007,08:45,1517.00,1517.25,1516.25,1516.50,1887,2101,3988.00
06/26/2007,08:46,1516.25,1516.50,1515.75,1516.25,1174,2263,3437.00
06/26/2007,08:47,1516.25,1516.50,1515.50,1515.75,2200,1851,4051.00
06/26/2007,08:48,1515.75,1515.75,1514.75,1515.00,1834,5295,7129.00
06/26/2007,08:49,1515.00,1515.00,1514.50,1515.00,1927,2451,4378.00
06/26/2007,08:50,1515.00,1515.75,1514.75,1515.50,2078,1976,4054.00
06/26/2007,08:51,1515.50,1516.00,1515.25,1515.75,1670,990,2660.00
06/26/2007,08:52,1515.75,1515.75,1514.00,1514.50,1726,4113,5839.00
06/26/2007,08:53,1514.50,1515.25,1514.25,1515.00,3686,1246,4932.00
06/26/2007,08:54,1515.00,1515.50,1514.50,1515.00,1520,719,2239.00
06/26/2007,08:55,1515.00,1515.50,1514.75,1515.25,1646,498,2144.00
06/26/2007,08:56,1515.25,1516.75,1515.25,1516.50,4637,1808,6445.00
06/26/2007,08:57,1516.50,1516.75,1515.75,1516.75,2198,1106,3304.00
06/26/2007,08:58,1516.75,1516.75,1516.00,1516.00,795,1029,1824.00
06/26/2007,08:59,1516.25,1516.50,1515.25,1515.50,587,1511,2098.00
06/26/2007,09:00,1515.50,1516.25,1515.25,1516.25,866,349,1215.00
06/26/2007,09:01,1516.00,1516.25,1513.75,1515.75,7281,8444,15725.00
06/26/2007,09:02,1515.75,1518.75,1515.00,1518.75,10688,4641,15329.00
06/26/2007,09:03,1518.75,1519.00,1516.75,1517.00,3231,4946,8177.00
06/26/2007,09:04,1517.25,1517.75,1516.75,1517.25,2958,1927,4885.00
06/26/2007,09:05,1517.00,1517.50,1515.50,1515.75,2838,6242,9080.00
06/26/2007,09:06,1515.75,1517.00,1515.75,1516.50,3542,2119,5661.00
06/26/2007,09:07,1516.50,1516.50,1515.00,1515.75,3441,3074,6515.00
06/26/2007,09:08,1515.75,1516.00,1515.25,1516.00,1785,1800,3585.00
06/26/2007,09:09,1515.75,1515.75,1514.25,1514.25,2549,5791,8340.00
06/26/2007,09:10,1514.25,1515.50,1514.00,1515.00,4098,2641,6739.00
06/26/2007,09:11,1515.00,1515.25,1513.50,1514.25,2550,6402,8952.00
06/26/2007,09:12,1514.25,1514.75,1513.00,1513.50,3825,6845,10670.00
06/26/2007,09:13,1513.75,1513.75,1512.25,1512.75,4823,9628,14451.00
06/26/2007,09:14,1513.00,1514.00,1512.75,1513.75,4891,3156,8047.00
06/26/2007,09:15,1513.75,1515.00,1513.75,1514.50,4547,1123,5670.00
06/26/2007,09:16,1514.25,1515.00,1513.50,1514.00,2787,2493,5280.00
06/26/2007,09:17,1514.00,1514.50,1513.75,1514.25,2140,3165,5305.00
06/26/2007,09:18,1514.25,1514.75,1513.50,1513.75,1495,1845,3340.00
06/26/2007,09:19,1513.75,1514.25,1513.25,1513.25,1252,2890,4142.00
06/26/2007,09:20,1513.25,1513.50,1512.25,1512.75,2458,5722,8180.00
06/26/2007,09:21,1512.75,1513.25,1512.25,1512.75,2299,3491,5790.00
06/26/2007,09:22,1512.75,1512.75,1511.50,1511.75,5360,9138,14498.00
06/26/2007,09:23,1512.00,1512.25,1511.50,1511.50,3782,4063,7845.00
06/26/2007,09:24,1511.50,1512.50,1511.25,1512.25,3804,2734,6538.00
06/26/2007,09:25,1512.00,1513.00,1512.00,1512.25,1893,1718,3611.00
06/26/2007,09:26,1512.50,1512.75,1511.75,1512.25,2585,1697,4282.00
06/26/2007,09:27,1512.00,1512.00,1510.50,1510.75,4106,9799,13905.00
06/26/2007,09:28,1511.00,1511.00,1509.75,1510.00,5077,5956,11033.00
06/26/2007,09:29,1510.25,1511.25,1510.00,1511.00,4205,2336,6541.00
06/26/2007,09:30,1510.75,1511.00,1509.50,1510.25,5493,9616,15109.00
06/26/2007,09:31,1510.25,1511.50,1510.00,1511.50,5340,3167,8507.00
06/26/2007,09:32,1511.50,1511.75,1510.75,1511.25,1491,2830,4321.00
06/26/2007,09:33,1511.25,1511.50,1511.00,1511.25,2110,811,2921.00
06/26/2007,09:34,1511.00,1512.00,1511.00,1512.00,3828,2390,6218.00
06/26/2007,09:35,1512.00,1512.00,1511.50,1511.75,598,1752,2350.00
06/26/2007,09:36,1511.50,1512.25,1510.75,1512.25,3609,2193,5802.00
06/26/2007,09:37,1512.25,1512.25,1511.50,1512.00,823,1362,2185.00
06/26/2007,09:38,1512.25,1514.00,1512.25,1514.00,8708,1390,10098.00
06/26/2007,09:39,1514.00,1515.50,1513.75,1515.50,8797,2808,11605.00
06/26/2007,09:40,1515.25,1515.50,1514.50,1515.25,2834,3544,6378.00
06/26/2007,09:41,1515.25,1515.50,1514.50,1514.75,3180,3079,6259.00
06/26/2007,09:42,1514.75,1515.25,1514.50,1514.50,1285,2101,3386.00
06/26/2007,09:43,1514.50,1515.00,1514.25,1514.75,831,1188,2019.00
06/26/2007,09:44,1514.75,1515.00,1514.25,1514.25,134,2287,2421.00
06/26/2007,09:45,1514.25,1514.75,1514.00,1514.25,1307,1435,2742.00
06/26/2007,09:46,1514.00,1514.25,1512.50,1513.00,2545,5585,8130.00
06/26/2007,09:47,1513.25,1513.25,1512.50,1513.25,3064,3155,6219.00
06/26/2007,09:48,1513.25,1513.50,1512.00,1512.50,2123,6256,8379.00
06/26/2007,09:49,1512.25,1512.50,1510.50,1511.00,3710,7219,10929.00
06/26/2007,09:50,1511.25,1511.25,1510.50,1511.00,2554,1445,3999.00
06/26/2007,09:51,1511.25,1512.00,1511.00,1511.50,2503,2146,4649.00
06/26/2007,09:52,1511.25,1511.50,1510.00,1510.00,733,4766,5499.00
06/26/2007,09:53,1510.25,1511.25,1509.25,1510.25,5821,8751,14572.00
06/26/2007,09:54,1510.50,1511.00,1510.25,1510.50,1062,1679,2741.00
06/26/2007,09:55,1510.75,1511.25,1510.25,1511.00,1555,1168,2723.00
06/26/2007,09:56,1511.00,1511.25,1510.50,1511.00,2673,1930,4603.00
06/26/2007,09:57,1511.00,1511.25,1509.75,1510.00,2016,3345,5361.00
06/26/2007,09:58,1510.25,1511.00,1509.25,1509.50,4236,3925,8161.00
06/26/2007,09:59,1509.50,1509.75,1507.25,1507.50,4762,11706,16468.00
06/26/2007,10:00,1507.50,1507.75,1506.75,1507.50,3139,6090,9229.00
06/26/2007,10:01,1507.50,1508.75,1507.50,1508.25,4991,2643,7634.00
06/26/2007,10:02,1508.25,1508.50,1507.25,1508.25,2371,2158,4529.00
06/26/2007,10:03,1508.25,1508.25,1507.00,1507.25,2630,3429,6059.00
06/26/2007,10:04,1507.25,1509.25,1506.75,1509.25,5720,3827,9547.00
06/26/2007,10:05,1509.00,1509.75,1509.00,1509.75,4509,936,5445.00
06/26/2007,10:06,1509.75,1510.50,1509.75,1510.00,3328,2022,5350.00
06/26/2007,10:07,1510.25,1510.50,1509.75,1510.25,1988,1038,3026.00
06/26/2007,10:08,1510.25,1511.00,1510.00,1510.75,2575,1024,3599.00
06/26/2007,10:09,1510.75,1511.00,1509.50,1510.00,1406,3663,5069.00
06/26/2007,10:10,1510.00,1510.25,1509.75,1510.00,799,990,1789.00
06/26/2007,10:11,1509.75,1511.00,1509.50,1510.75,1475,2321,3796.00
06/26/2007,10:12,1510.75,1511.50,1510.75,1511.50,2008,807,2815.00
06/26/2007,10:13,1511.50,1512.50,1511.25,1512.00,3394,1363,4757.00
06/26/2007,10:14,1512.00,1512.75,1511.75,1512.75,3571,1393,4964.00
06/26/2007,10:15,1512.75,1512.75,1512.25,1512.75,3715,918,4633.00
06/26/2007,10:16,1512.50,1513.75,1512.50,1513.50,5846,1709,7555.00
06/26/2007,10:17,1513.75,1514.00,1512.75,1513.00,1298,2371,3669.00
06/26/2007,10:18,1512.75,1513.50,1512.75,1512.75,1005,940,1945.00
06/26/2007,10:19,1512.75,1512.75,1512.25,1512.25,564,2451,3015.00
06/26/2007,10:20,1512.25,1512.75,1512.25,1512.50,535,270,805.00
06/26/2007,10:21,1512.75,1512.75,1512.25,1512.75,668,951,1619.00
06/26/2007,10:22,1512.75,1512.75,1512.50,1512.50,229,540,769.00
06/26/2007,10:23,1512.50,1513.25,1512.50,1513.25,1426,540,1966.00
06/26/2007,10:24,1513.25,1513.25,1512.50,1512.50,189,703,892.00
06/26/2007,10:25,1512.50,1512.50,1512.00,1512.00,723,1084,1807.00
06/26/2007,10:26,1512.00,1512.25,1511.50,1511.75,1000,1683,2683.00
06/26/2007,10:27,1512.00,1512.00,1511.25,1511.75,660,1191,1851.00
06/26/2007,10:28,1512.00,1512.50,1511.50,1512.25,1268,964,2232.00
06/26/2007,10:29,1512.25,1512.50,1511.75,1511.75,380,907,1287.00
06/26/2007,10:30,1512.00,1512.25,1511.75,1511.75,526,718,1244.00
06/26/2007,10:31,1511.75,1511.75,1511.00,1511.25,867,2358,3225.00
06/26/2007,10:32,1511.25,1511.50,1510.50,1511.00,372,1417,1789.00
06/26/2007,10:33,1511.00,1511.50,1510.75,1511.25,1206,1268,2474.00
06/26/2007,10:34,1511.00,1512.25,1511.00,1512.25,1946,273,2219.00
06/26/2007,10:35,1512.25,1513.25,1512.00,1513.00,2275,67,2342.00
06/26/2007,10:36,1513.25,1514.25,1513.00,1514.25,2967,1646,4613.00
06/26/2007,10:37,1514.25,1515.25,1514.00,1515.00,4076,1076,5152.00
06/26/2007,10:38,1515.00,1515.25,1514.25,1514.50,825,3933,4758.00
06/26/2007,10:39,1514.25,1514.75,1514.00,1514.50,1441,2030,3471.00
06/26/2007,10:40,1514.50,1514.75,1514.25,1514.50,99,1588,1687.00
06/26/2007,10:41,1514.25,1514.50,1514.00,1514.00,835,1506,2341.00
06/26/2007,10:42,1514.25,1515.00,1513.75,1514.50,2405,1201,3606.00
06/26/2007,10:43,1514.75,1515.50,1514.50,1515.50,3992,1247,5239.00
06/26/2007,10:44,1515.50,1515.50,1514.50,1515.25,2447,2897,5344.00
06/26/2007,10:45,1515.00,1516.00,1515.00,1515.25,2430,2642,5072.00
06/26/2007,10:46,1515.25,1517.25,1515.00,1517.25,9186,2638,11824.00
06/26/2007,10:47,1517.25,1517.25,1516.50,1517.00,2143,2237,4380.00
06/26/2007,10:48,1517.00,1517.50,1516.50,1517.00,4033,3124,7157.00
06/26/2007,10:49,1517.00,1517.50,1516.50,1516.75,3052,3657,6709.00
06/26/2007,10:50,1517.00,1517.00,1516.50,1516.75,1270,2133,3403.00
06/26/2007,10:51,1516.75,1517.00,1516.50,1516.75,2244,503,2747.00
06/26/2007,10:52,1517.00,1517.00,1516.25,1516.25,500,1687,2187.00
06/26/2007,10:53,1516.25,1516.50,1515.75,1516.00,816,3081,3897.00
06/26/2007,10:54,1515.75,1516.00,1515.75,1515.75,202,245,447.00
06/26/2007,10:55,1515.75,1516.00,1515.75,1515.75,70,414,484.00
06/26/2007,10:56,1515.75,1517.25,1515.75,1517.25,2877,2034,4911.00
06/26/2007,10:57,1517.50,1517.50,1516.75,1517.00,1037,911,1948.00
06/26/2007,10:58,1517.00,1517.25,1516.50,1516.50,203,874,1077.00
06/26/2007,10:59,1516.50,1517.00,1516.50,1517.00,847,92,939.00
06/26/2007,11:00,1517.00,1518.00,1516.75,1517.75,3084,637,3721.00
06/26/2007,11:01,1517.75,1519.25,1517.50,1519.00,6401,1599,8000.00
06/26/2007,11:02,1519.00,1519.00,1518.50,1518.75,1891,5215,7106.00
06/26/2007,11:03,1518.75,1519.50,1518.50,1519.00,4546,3351,7897.00
06/26/2007,11:04,1519.00,1519.00,1517.50,1518.00,1030,4773,5803.00
06/26/2007,11:05,1517.75,1518.25,1517.75,1518.00,1349,1150,2499.00
06/26/2007,11:06,1518.00,1518.00,1517.50,1517.75,823,1565,2388.00
06/26/2007,11:07,1518.00,1518.00,1517.25,1517.50,433,1153,1586.00
06/26/2007,11:08,1517.50,1518.00,1517.50,1518.00,451,532,983.00
06/26/2007,11:09,1518.00,1518.00,1517.25,1517.75,799,743,1542.00
06/26/2007,11:10,1517.50,1517.75,1516.75,1517.00,579,3692,4271.00
06/26/2007,11:11,1517.00,1517.00,1516.25,1516.50,1144,2207,3351.00
06/26/2007,11:12,1516.50,1516.50,1515.75,1515.75,330,3707,4037.00
06/26/2007,11:13,1515.75,1516.50,1515.75,1516.00,2012,1453,3465.00
06/26/2007,11:14,1516.00,1516.25,1515.50,1515.50,481,2972,3453.00
06/26/2007,11:15,1515.50,1515.75,1515.25,1515.75,834,1397,2231.00
06/26/2007,11:16,1515.75,1516.25,1515.50,1516.00,985,301,1286.00
06/26/2007,11:17,1516.00,1516.25,1515.50,1516.00,753,643,1396.00
06/26/2007,11:18,1516.00,1516.50,1515.75,1516.50,1450,46,1496.00
06/26/2007,11:19,1516.50,1516.50,1516.00,1516.25,111,992,1103.00
06/26/2007,11:20,1516.25,1516.25,1516.00,1516.25,34,34,68.00
06/26/2007,11:21,1516.25,1516.50,1516.00,1516.50,635,10,645.00
06/26/2007,11:22,1516.25,1516.50,1515.75,1516.25,228,495,723.00
06/26/2007,11:23,1516.00,1516.25,1516.00,1516.00,151,469,620.00
06/26/2007,11:24,1516.25,1516.25,1515.25,1515.50,508,1275,1783.00
06/26/2007,11:25,1515.75,1516.25,1515.50,1516.00,1233,148,1381.00
06/26/2007,11:26,1516.25,1516.25,1515.75,1516.25,311,364,675.00
06/26/2007,11:27,1516.25,1516.75,1516.00,1516.50,898,100,998.00
06/26/2007,11:28,1516.50,1517.50,1516.50,1517.00,3354,765,4119.00
06/26/2007,11:29,1517.00,1517.25,1516.75,1517.00,232,371,603.00
06/26/2007,11:30,1517.00,1517.25,1516.75,1517.00,308,155,463.00
06/26/2007,11:31,1517.25,1517.75,1516.75,1516.75,935,1111,2046.00
06/26/2007,11:32,1517.00,1517.00,1516.50,1516.75,225,665,890.00
06/26/2007,11:33,1516.50,1516.75,1516.25,1516.75,297,522,819.00
06/26/2007,11:34,1516.50,1516.75,1515.75,1516.00,658,1004,1662.00
06/26/2007,11:35,1515.75,1516.00,1515.25,1515.75,432,1040,1472.00
06/26/2007,11:36,1515.75,1515.75,1514.75,1515.00,741,2157,2898.00
06/26/2007,11:37,1514.75,1514.75,1514.25,1514.50,1454,2773,4227.00
06/26/2007,11:38,1514.75,1514.75,1514.25,1514.25,124,1075,1199.00
06/26/2007,11:39,1514.25,1514.50,1513.50,1513.50,1192,4264,5456.00
06/26/2007,11:40,1513.50,1514.00,1513.50,1514.00,1073,1750,2823.00
06/26/2007,11:41,1514.00,1514.50,1513.75,1514.25,921,675,1596.00
06/26/2007,11:42,1514.25,1514.50,1513.75,1514.25,380,243,623.00
06/26/2007,11:43,1514.25,1515.00,1514.00,1515.00,1289,316,1605.00
06/26/2007,11:44,1514.75,1515.25,1514.50,1514.50,713,810,1523.00
06/26/2007,11:45,1514.50,1515.00,1514.50,1515.00,753,333,1086.00
06/26/2007,11:46,1515.00,1515.00,1514.75,1515.00,204,342,546.00
06/26/2007,11:47,1514.75,1515.00,1514.50,1514.50,105,301,406.00
06/26/2007,11:48,1514.50,1514.75,1514.50,1514.75,229,32,261.00
06/26/2007,11:49,1514.75,1515.50,1514.75,1515.50,909,136,1045.00
06/26/2007,11:50,1515.50,1516.00,1515.50,1515.75,931,233,1164.00
06/26/2007,11:51,1515.75,1515.75,1514.50,1514.75,121,1580,1701.00
06/26/2007,11:52,1514.75,1515.25,1514.50,1515.25,416,115,531.00
06/26/2007,11:53,1515.25,1515.50,1515.00,1515.25,283,10,293.00
06/26/2007,11:54,1515.25,1515.25,1514.75,1514.75,79,712,791.00
06/26/2007,11:55,1514.75,1515.00,1514.50,1515.00,178,14,192.00
06/26/2007,11:56,1515.00,1515.25,1514.75,1515.00,347,167,514.00
06/26/2007,11:57,1515.00,1515.25,1514.50,1514.50,82,755,837.00
06/26/2007,11:58,1514.50,1514.75,1513.50,1514.00,686,2202,2888.00
06/26/2007,11:59,1514.00,1514.00,1513.75,1514.00,142,550,692.00
06/26/2007,12:00,1514.00,1514.25,1513.50,1514.25,1791,832,2623.00
06/26/2007,12:01,1514.25,1514.75,1514.25,1514.50,390,542,932.00
06/26/2007,12:02,1514.50,1515.50,1514.50,1514.75,1394,714,2108.00
06/26/2007,12:03,1514.75,1514.75,1513.75,1514.00,502,907,1409.00
06/26/2007,12:04,1514.00,1514.50,1513.50,1514.50,599,343,942.00
06/26/2007,12:05,1514.50,1514.75,1514.25,1514.50,323,318,641.00
06/26/2007,12:06,1514.50,1515.25,1514.50,1514.75,764,325,1089.00
06/26/2007,12:07,1515.00,1515.50,1514.50,1514.50,486,1438,1924.00
06/26/2007,12:08,1514.25,1515.00,1514.25,1515.00,407,168,575.00
06/26/2007,12:09,1515.00,1515.50,1514.50,1514.75,464,1274,1738.00
06/26/2007,12:10,1514.75,1515.25,1514.75,1515.25,341,62,403.00
06/26/2007,12:11,1515.25,1516.75,1515.00,1516.75,2984,1224,4208.00
06/26/2007,12:12,1516.75,1517.25,1516.00,1517.25,4231,1507,5738.00
06/26/2007,12:13,1517.25,1518.00,1517.00,1517.75,2243,888,3131.00
06/26/2007,12:14,1517.75,1518.00,1516.75,1517.00,915,2407,3322.00
06/26/2007,12:15,1516.75,1517.25,1516.25,1517.00,920,1136,2056.00
06/26/2007,12:16,1517.00,1517.00,1516.50,1516.50,153,681,834.00
06/26/2007,12:17,1516.75,1517.25,1516.50,1517.00,564,309,873.00
06/26/2007,12:18,1517.00,1517.25,1516.75,1517.00,35,380,415.00
06/26/2007,12:19,1517.00,1517.25,1516.75,1517.25,940,474,1414.00
06/26/2007,12:20,1517.25,1517.25,1516.50,1516.50,107,382,489.00
06/26/2007,12:21,1516.75,1517.00,1516.50,1516.75,240,153,393.00
06/26/2007,12:22,1516.50,1516.75,1515.50,1515.75,837,1985,2822.00
06/26/2007,12:23,1515.75,1516.00,1515.50,1516.00,1106,504,1610.00
06/26/2007,12:24,1515.75,1515.75,1514.50,1515.00,938,2380,3318.00
06/26/2007,12:25,1515.25,1515.50,1515.00,1515.25,480,488,968.00
06/26/2007,12:26,1515.25,1515.50,1515.25,1515.50,119,129,248.00
06/26/2007,12:27,1515.50,1515.50,1514.50,1514.75,1233,2118,3351.00
06/26/2007,12:28,1515.00,1515.00,1514.50,1514.75,296,686,982.00
06/26/2007,12:29,1514.75,1515.25,1514.75,1515.00,112,281,393.00
06/26/2007,12:30,1515.00,1515.25,1514.75,1515.25,376,15,391.00
06/26/2007,12:31,1515.00,1515.50,1515.00,1515.50,604,11,615.00
06/26/2007,12:32,1515.25,1515.75,1515.25,1515.50,323,147,470.00
06/26/2007,12:33,1515.50,1515.75,1514.50,1514.50,181,1486,1667.00
06/26/2007,12:34,1514.50,1514.75,1513.25,1513.50,1847,4180,6027.00
06/26/2007,12:35,1513.50,1513.75,1512.50,1513.75,3411,3565,6976.00
06/26/2007,12:36,1513.50,1514.25,1513.25,1514.25,1597,1034,2631.00
06/26/2007,12:37,1514.25,1514.25,1513.50,1514.00,1105,1642,2747.00
06/26/2007,12:38,1514.00,1514.25,1513.75,1514.00,183,194,377.00
06/26/2007,12:39,1514.00,1514.00,1513.50,1513.75,285,370,655.00
06/26/2007,12:40,1513.75,1514.00,1513.00,1513.75,812,1314,2126.00
06/26/2007,12:41,1513.75,1513.75,1513.50,1513.75,46,498,544.00
06/26/2007,12:42,1513.75,1514.50,1513.75,1514.50,1521,453,1974.00
06/26/2007,12:43,1514.50,1515.50,1514.25,1514.75,3296,1130,4426.00
06/26/2007,12:44,1515.00,1515.25,1514.75,1514.75,504,135,639.00
06/26/2007,12:45,1514.75,1515.00,1514.50,1514.75,273,417,690.00
06/26/2007,12:46,1514.75,1515.50,1514.75,1514.75,1170,1297,2467.00
06/26/2007,12:47,1514.75,1514.75,1512.25,1512.75,3694,9086,12780.00
06/26/2007,12:48,1512.75,1512.75,1510.75,1511.00,2627,8470,11097.00
06/26/2007,12:49,1511.00,1512.25,1510.50,1511.25,3935,3546,7481.00
06/26/2007,12:50,1511.25,1512.00,1511.25,1512.00,1397,78,1475.00
06/26/2007,12:51,1512.00,1512.00,1511.00,1511.50,824,1993,2817.00
06/26/2007,12:52,1511.50,1512.00,1511.00,1511.00,835,876,1711.00
06/26/2007,12:53,1511.00,1511.50,1510.75,1511.25,2061,1697,3758.00
06/26/2007,12:54,1511.25,1512.00,1511.00,1511.00,1687,1581,3268.00
06/26/2007,12:55,1511.25,1511.75,1510.75,1511.25,2229,1574,3803.00
06/26/2007,12:56,1511.00,1511.75,1511.00,1511.50,532,582,1114.00
06/26/2007,12:57,1511.50,1512.00,1511.50,1511.75,318,1564,1882.00
06/26/2007,12:58,1511.75,1512.00,1511.50,1511.75,182,613,795.00
06/26/2007,12:59,1511.75,1512.25,1511.25,1512.25,2311,1007,3318.00
06/26/2007,13:00,1512.25,1512.50,1511.50,1511.75,1707,2185,3892.00
06/26/2007,13:01,1511.75,1512.50,1511.50,1512.25,685,1316,2001.00
06/26/2007,13:02,1512.50,1513.25,1512.25,1512.50,3307,2109,5416.00
06/26/2007,13:03,1512.50,1512.75,1511.50,1512.00,1389,3601,4990.00
06/26/2007,13:04,1512.25,1512.50,1512.00,1512.25,464,375,839.00
06/26/2007,13:05,1512.25,1512.25,1512.00,1512.00,43,939,982.00
06/26/2007,13:06,1512.00,1512.25,1511.75,1512.25,824,245,1069.00
06/26/2007,13:07,1512.00,1512.50,1511.00,1512.50,2440,2531,4971.00
06/26/2007,13:08,1512.50,1514.00,1512.50,1513.75,5820,1625,7445.00
06/26/2007,13:09,1513.75,1513.75,1512.00,1512.25,1668,5842,7510.00
06/26/2007,13:10,1512.00,1512.25,1511.75,1512.25,1810,1556,3366.00
06/26/2007,13:11,1512.25,1512.50,1511.50,1511.75,1430,1237,2667.00
06/26/2007,13:12,1511.75,1512.50,1511.50,1511.75,527,1467,1994.00
06/26/2007,13:13,1512.00,1512.00,1510.25,1511.00,1651,4852,6503.00
06/26/2007,13:14,1511.00,1512.25,1510.75,1511.75,2580,1174,3754.00
06/26/2007,13:15,1511.75,1512.00,1511.25,1511.75,432,686,1118.00
06/26/2007,13:16,1511.50,1511.75,1509.75,1510.50,1930,4048,5978.00
06/26/2007,13:17,1510.25,1511.50,1510.25,1511.00,2158,1349,3507.00
06/26/2007,13:18,1511.25,1511.75,1511.00,1511.50,769,193,962.00
06/26/2007,13:19,1511.50,1511.50,1510.50,1511.25,1064,940,2004.00
06/26/2007,13:20,1511.25,1512.25,1511.25,1511.50,1389,1412,2801.00
06/26/2007,13:21,1511.25,1511.50,1509.75,1510.50,1325,4208,5533.00
06/26/2007,13:22,1510.50,1511.00,1509.25,1509.50,3651,5473,9124.00
06/26/2007,13:23,1509.50,1509.50,1508.50,1509.50,3919,7899,11818.00
06/26/2007,13:24,1509.50,1509.50,1507.75,1508.50,2813,3978,6791.00
06/26/2007,13:25,1508.50,1508.75,1507.50,1508.50,2432,3083,5515.00
06/26/2007,13:26,1508.25,1509.50,1508.25,1509.50,3800,1241,5041.00
06/26/2007,13:27,1509.50,1510.00,1508.75,1508.75,2235,2175,4410.00
06/26/2007,13:28,1509.00,1509.50,1508.50,1508.75,1020,2240,3260.00
06/26/2007,13:29,1508.75,1509.25,1508.00,1508.75,2280,2668,4948.00
06/26/2007,13:30,1508.75,1509.50,1508.50,1509.00,1105,570,1675.00
06/26/2007,13:31,1509.00,1509.00,1507.75,1508.50,1232,3780,5012.00
06/26/2007,13:32,1508.50,1510.00,1508.50,1509.50,3282,666,3948.00
06/26/2007,13:33,1509.50,1510.50,1509.25,1509.25,3408,4185,7593.00
06/26/2007,13:34,1509.50,1510.00,1509.00,1509.00,1111,2524,3635.00
06/26/2007,13:35,1509.00,1509.50,1508.75,1509.00,1336,1071,2407.00
06/26/2007,13:36,1509.25,1509.25,1507.50,1508.00,1224,6507,7731.00
06/26/2007,13:37,1508.00,1508.25,1506.50,1507.25,2981,6347,9328.00
06/26/2007,13:38,1507.25,1507.50,1506.25,1507.00,1967,4084,6051.00
06/26/2007,13:39,1507.00,1507.25,1506.25,1506.25,1535,4626,6161.00
06/26/2007,13:40,1506.25,1506.75,1505.00,1505.00,4762,11148,15910.00
06/26/2007,13:41,1505.00,1506.50,1505.00,1506.25,7514,6781,14295.00
06/26/2007,13:42,1506.25,1506.25,1504.25,1505.25,5386,9481,14867.00
06/26/2007,13:43,1505.25,1507.25,1504.75,1506.50,7939,4846,12785.00
06/26/2007,13:44,1506.25,1507.50,1506.00,1507.25,4616,2410,7026.00
06/26/2007,13:45,1507.25,1508.00,1507.25,1507.75,3560,1218,4778.00
06/26/2007,13:46,1507.75,1507.75,1506.25,1506.25,2167,3308,5475.00
06/26/2007,13:47,1506.50,1507.00,1506.25,1507.00,2075,1890,3965.00
06/26/2007,13:48,1506.75,1508.00,1506.00,1507.75,4245,3820,8065.00
06/26/2007,13:49,1507.50,1508.00,1507.25,1507.75,1606,741,2347.00
06/26/2007,13:50,1507.50,1508.00,1507.00,1508.00,1938,2197,4135.00
06/26/2007,13:51,1508.00,1509.00,1507.75,1509.00,6827,2825,9652.00
06/26/2007,13:52,1508.75,1509.00,1507.75,1508.25,1795,2352,4147.00
06/26/2007,13:53,1508.25,1508.50,1507.50,1508.00,1913,2647,4560.00
06/26/2007,13:54,1508.25,1508.75,1508.00,1508.00,922,1287,2209.00
06/26/2007,13:55,1507.75,1508.00,1507.00,1507.25,483,1446,1929.00
06/26/2007,13:56,1507.25,1507.75,1507.25,1507.50,353,302,655.00
06/26/2007,13:57,1507.50,1508.50,1507.25,1508.00,1443,844,2287.00
06/26/2007,13:58,1508.00,1508.25,1506.00,1506.25,1195,4894,6089.00
06/26/2007,13:59,1506.25,1507.00,1505.50,1506.50,2846,4897,7743.00
06/26/2007,14:00,1506.50,1506.50,1505.25,1505.25,2384,3845,6229.00
06/26/2007,14:01,1505.25,1506.00,1505.00,1505.25,2454,6096,8550.00
06/26/2007,14:02,1505.25,1505.50,1503.50,1504.00,2887,6318,9205.00
06/26/2007,14:03,1504.25,1504.25,1502.75,1503.50,4354,7309,11663.00
06/26/2007,14:04,1503.50,1505.50,1503.50,1505.25,7513,1812,9325.00
06/26/2007,14:05,1505.25,1505.50,1504.50,1505.25,2030,2040,4070.00
06/26/2007,14:06,1505.00,1506.00,1505.00,1505.75,3135,1115,4250.00
06/26/2007,14:07,1505.75,1505.75,1504.75,1505.75,1585,2635,4220.00
06/26/2007,14:08,1505.75,1506.50,1505.50,1506.00,2104,1370,3474.00
06/26/2007,14:09,1506.00,1506.25,1505.25,1505.50,1553,729,2282.00
06/26/2007,14:10,1505.50,1505.75,1504.50,1504.75,1957,3922,5879.00
06/26/2007,14:11,1504.75,1506.25,1504.50,1506.25,2617,1279,3896.00
06/26/2007,14:12,1506.00,1506.75,1505.75,1506.00,2526,1700,4226.00
06/26/2007,14:13,1506.00,1507.50,1506.00,1506.50,3058,2170,5228.00
06/26/2007,14:14,1506.50,1508.00,1506.25,1507.75,5445,1856,7301.00
06/26/2007,14:15,1507.75,1508.50,1506.75,1508.00,4732,2946,7678.00
06/26/2007,14:16,1508.00,1509.25,1507.75,1508.50,4489,2587,7076.00
06/26/2007,14:17,1508.50,1509.00,1508.00,1508.25,2815,2039,4854.00
06/26/2007,14:18,1508.25,1508.50,1507.50,1507.50,958,2361,3319.00
06/26/2007,14:19,1507.75,1508.50,1507.25,1507.50,1961,2566,4527.00
06/26/2007,14:20,1507.25,1508.00,1507.25,1507.75,824,470,1294.00
06/26/2007,14:21,1507.75,1507.75,1506.75,1507.25,772,2333,3105.00
06/26/2007,14:22,1507.25,1507.50,1507.00,1507.25,784,461,1245.00
06/26/2007,14:23,1507.25,1507.50,1506.50,1507.00,1372,2671,4043.00
06/26/2007,14:24,1507.00,1507.25,1506.50,1506.75,261,322,583.00
06/26/2007,14:25,1507.00,1508.00,1506.75,1507.75,1953,588,2541.00
06/26/2007,14:26,1507.75,1507.75,1506.00,1506.50,1838,4545,6383.00
06/26/2007,14:27,1506.50,1507.00,1506.50,1506.50,800,1418,2218.00
06/26/2007,14:28,1506.50,1508.25,1506.50,1507.75,3571,1535,5106.00
06/26/2007,14:29,1507.50,1508.25,1507.00,1508.00,1954,1938,3892.00
06/26/2007,14:30,1508.00,1508.00,1507.00,1507.00,539,2544,3083.00
06/26/2007,14:31,1507.00,1508.00,1507.00,1507.75,752,536,1288.00
06/26/2007,14:32,1507.75,1508.00,1507.25,1507.75,594,697,1291.00
06/26/2007,14:33,1507.50,1507.75,1507.25,1507.50,130,290,420.00
06/26/2007,14:34,1507.50,1508.25,1507.50,1508.25,1580,617,2197.00
06/26/2007,14:35,1508.25,1509.50,1508.00,1508.50,6262,2935,9197.00
06/26/2007,14:36,1508.75,1509.00,1508.00,1508.50,2847,3622,6469.00
06/26/2007,14:37,1508.50,1508.50,1507.25,1507.75,599,2373,2972.00
06/26/2007,14:38,1507.50,1508.25,1507.50,1508.00,797,462,1259.00
06/26/2007,14:39,1507.75,1508.25,1507.50,1507.75,991,1086,2077.00
06/26/2007,14:40,1507.75,1508.50,1507.75,1508.25,568,455,1023.00
06/26/2007,14:41,1508.00,1508.00,1506.50,1506.75,2323,5695,8018.00
06/26/2007,14:42,1506.75,1507.25,1506.50,1506.50,1711,1924,3635.00
06/26/2007,14:43,1506.75,1507.00,1506.25,1506.50,1184,2724,3908.00
06/26/2007,14:44,1506.50,1507.00,1506.25,1506.75,982,571,1553.00
06/26/2007,14:45,1506.75,1506.75,1505.75,1505.75,1140,3626,4766.00
06/26/2007,14:46,1505.75,1507.00,1505.50,1507.00,2441,2051,4492.00
06/26/2007,14:47,1507.00,1507.00,1506.00,1506.50,1496,1576,3072.00
06/26/2007,14:48,1506.50,1506.75,1506.25,1506.50,547,758,1305.00
06/26/2007,14:49,1506.25,1506.25,1505.50,1506.00,2147,1954,4101.00
06/26/2007,14:50,1506.00,1507.00,1506.00,1507.00,2455,535,2990.00
06/26/2007,14:51,1507.00,1507.50,1506.75,1507.00,3497,2635,6132.00
06/26/2007,14:52,1507.00,1507.25,1506.50,1506.75,1401,1071,2472.00
06/26/2007,14:53,1506.75,1507.00,1506.25,1506.25,441,1544,1985.00
06/26/2007,14:54,1506.50,1506.75,1506.00,1506.75,2206,1586,3792.00
06/26/2007,14:55,1506.75,1507.25,1506.50,1507.00,2014,612,2626.00
06/26/2007,14:56,1507.00,1507.25,1506.75,1507.00,740,770,1510.00
06/26/2007,14:57,1507.00,1507.00,1506.00,1506.25,2832,3623,6455.00
06/26/2007,14:58,1506.25,1507.00,1505.75,1506.00,2287,3165,5452.00
06/26/2007,14:59,1506.00,1506.25,1505.50,1506.00,3903,3324,7227.00
06/26/2007,15:00,1506.00,1506.25,1505.25,1505.50,7111,7808,14919.00
06/26/2007,15:01,1505.50,1505.75,1504.00,1504.25,8205,12357,20562.00
06/26/2007,15:02,1504.25,1504.50,1502.50,1503.75,4307,9018,13325.00
06/26/2007,15:03,1503.75,1504.00,1502.50,1502.75,2508,4859,7367.00
06/26/2007,15:04,1502.75,1503.50,1502.25,1503.00,4671,3672,8343.00
06/26/2007,15:05,1503.25,1503.50,1502.00,1502.00,3797,6288,10085.00
06/26/2007,15:06,1502.25,1502.25,1498.75,1500.50,7766,16390,24156.00
06/26/2007,15:07,1500.50,1502.00,1499.50,1501.00,5763,6444,12207.00
06/26/2007,15:08,1501.00,1501.00,1499.50,1499.50,2061,5176,7237.00
06/26/2007,15:09,1499.50,1500.00,1498.75,1499.75,1889,4175,6064.00
06/26/2007,15:10,1499.75,1500.25,1498.75,1499.50,2271,4166,6437.00
06/26/2007,15:11,1499.50,1499.75,1498.75,1499.50,1744,1261,3005.00
06/26/2007,15:12,1499.50,1499.75,1498.25,1499.75,3336,4453,7789.00
06/26/2007,15:13,1499.75,1499.75,1498.25,1498.75,2421,5212,7633.00
06/26/2007,15:14,1499.00,1499.25,1498.50,1498.75,1818,2313,4131.00
06/26/2007,15:15,1499.00,1499.00,1497.25,1498.00,5966,12457,18423.00
06/26/2007,15:16,1498.00,1498.00,1498.00,1498.00,2,0,2.00
06/26/2007,15:31,1498.50,1499.00,1498.25,1499.00,1448,1168,2616.00
06/26/2007,15:32,1499.00,1499.75,1498.75,1499.50,1976,326,2302.00
06/26/2007,15:33,1499.25,1499.50,1499.00,1499.00,325,180,505.00
06/26/2007,15:34,1499.25,1499.50,1499.25,1499.25,182,137,319.00
06/26/2007,15:35,1499.25,1499.75,1499.25,1499.50,253,36,289.00
06/26/2007,15:36,1499.50,1499.75,1499.25,1499.25,56,431,487.00
06/26/2007,15:37,1499.50,1499.50,1499.00,1499.50,309,27,336.00
06/26/2007,15:38,1499.25,1499.50,1499.25,1499.50,147,70,217.00
06/26/2007,15:39,1499.75,1500.00,1499.75,1499.75,811,276,1087.00
06/26/2007,15:40,1500.00,1500.50,1499.75,1500.25,593,32,625.00
06/26/2007,15:41,1500.25,1500.50,1500.00,1500.00,90,572,662.00
06/26/2007,15:42,1499.75,1499.75,1499.50,1499.75,1,215,216.00
06/26/2007,15:43,1499.75,1499.75,1499.50,1499.75,73,1,74.00
06/26/2007,15:44,1499.75,1499.75,1499.25,1499.25,12,163,175.00
06/26/2007,15:45,1499.25,1499.50,1499.25,1499.25,186,308,494.00
06/26/2007,15:46,1499.25,1499.25,1499.00,1499.00,2,59,61.00
06/26/2007,15:47,1499.00,1499.25,1499.00,1499.00,215,276,491.00
06/26/2007,15:48,1499.25,1499.50,1499.25,1499.25,140,8,148.00
06/26/2007,15:49,1499.50,1499.50,1498.75,1499.00,117,345,462.00
06/26/2007,15:50,1499.00,1499.00,1498.75,1499.00,117,101,218.00
06/26/2007,15:51,1499.00,1499.25,1499.00,1499.25,327,0,327.00
06/26/2007,15:52,1499.50,1499.50,1499.25,1499.25,401,65,466.00
06/26/2007,15:53,1499.25,1499.50,1499.25,1499.25,10,88,98.00
06/26/2007,15:54,1499.25,1499.25,1499.25,1499.25,0,17,17.00
06/26/2007,15:55,1499.25,1499.25,1499.25,1499.25,0,15,15.00
06/26/2007,15:56,1499.50,1499.75,1499.50,1499.50,140,31,171.00
06/26/2007,15:57,1499.50,1499.50,1499.00,1499.00,11,146,157.00
06/26/2007,15:58,1499.00,1499.25,1499.00,1499.00,1,91,92.00
06/26/2007,15:59,1499.00,1499.00,1498.75,1498.75,0,402,402.00
06/26/2007,16:00,1498.75,1498.75,1498.50,1498.75,242,455,697.00
06/26/2007,17:01,1499.75,1499.75,1499.25,1499.50,24,219,243.00
06/26/2007,17:02,1499.50,1499.50,1498.75,1499.50,312,307,619.00
06/26/2007,17:03,1499.75,1499.75,1499.00,1499.00,147,323,470.00
06/26/2007,17:04,1499.25,1499.25,1499.00,1499.25,60,1,61.00
06/26/2007,17:05,1499.25,1499.25,1498.75,1499.00,11,147,158.00
06/26/2007,17:06,1498.75,1499.00,1498.75,1499.00,115,87,202.00
06/26/2007,17:07,1498.75,1499.00,1498.50,1498.50,1,184,185.00
06/26/2007,17:08,1498.50,1498.75,1498.25,1498.50,41,148,189.00
06/26/2007,17:09,1498.50,1498.75,1498.25,1498.25,40,44,84.00
06/26/2007,17:10,1498.50,1498.75,1498.25,1498.75,181,3,184.00
06/26/2007,17:11,1498.75,1499.00,1498.75,1498.75,78,57,135.00
06/26/2007,17:12,1498.75,1498.75,1498.75,1498.75,0,1,1.00
06/26/2007,17:13,1498.75,1498.75,1498.75,1498.75,0,15,15.00
06/26/2007,17:14,1499.00,1499.00,1499.00,1499.00,3,0,3.00
06/26/2007,17:15,1498.75,1499.00,1498.75,1498.75,1,26,27.00
06/26/2007,17:16,1498.75,1498.75,1498.50,1498.50,0,100,100.00
06/26/2007,17:17,1498.50,1498.50,1498.50,1498.50,0,20,20.00
06/26/2007,17:18,1498.50,1498.75,1498.50,1498.75,200,40,240.00
06/26/2007,17:19,1498.75,1498.75,1498.75,1498.75,59,0,59.00
06/26/2007,17:20,1498.75,1498.75,1498.75,1498.75,32,0,32.00
06/26/2007,17:21,1498.75,1498.75,1498.75,1498.75,15,0,15.00
06/26/2007,17:23,1498.75,1499.00,1498.75,1499.00,13,0,13.00
06/26/2007,17:25,1498.75,1498.75,1498.75,1498.75,0,1,1.00
06/26/2007,17:26,1499.00,1499.00,1499.00,1499.00,200,0,200.00
06/26/2007,17:27,1499.00,1499.25,1499.00,1499.25,713,0,713.00
06/26/2007,17:28,1499.00,1499.00,1498.50,1498.75,55,441,496.00
06/26/2007,17:29,1498.75,1498.75,1498.75,1498.75,17,0,17.00
06/26/2007,17:30,1498.75,1498.75,1498.75,1498.75,55,0,55.00
06/26/2007,17:31,1499.00,1499.00,1498.25,1498.50,143,352,495.00
06/26/2007,17:32,1498.75,1498.75,1498.50,1498.50,178,6,184.00
06/26/2007,17:33,1498.50,1498.50,1498.25,1498.50,35,162,197.00
06/26/2007,17:34,1498.50,1498.50,1498.00,1498.25,11,184,195.00
06/26/2007,17:35,1498.25,1498.25,1498.25,1498.25,407,0,407.00
06/26/2007,17:36,1498.25,1498.25,1498.25,1498.25,23,0,23.00
06/26/2007,17:37,1498.25,1498.25,1498.25,1498.25,3,0,3.00
06/26/2007,17:38,1498.25,1498.25,1498.25,1498.25,20,0,20.00
06/26/2007,17:39,1498.25,1498.25,1498.25,1498.25,10,0,10.00
06/26/2007,17:40,1498.25,1498.50,1498.25,1498.50,42,0,42.00
06/26/2007,17:41,1498.25,1498.50,1498.25,1498.50,134,110,244.00
06/26/2007,17:42,1498.25,1498.25,1498.25,1498.25,0,2,2.00
06/26/2007,17:43,1498.25,1498.25,1498.25,1498.25,0,29,29.00
06/26/2007,17:44,1498.25,1498.25,1498.00,1498.00,0,676,676.00
06/26/2007,17:45,1498.00,1498.25,1497.75,1498.00,3,126,129.00
06/26/2007,17:46,1498.00,1498.25,1498.00,1498.25,16,8,24.00
06/26/2007,17:47,1498.00,1498.25,1498.00,1498.00,51,14,65.00
06/26/2007,17:48,1498.25,1498.25,1498.00,1498.25,22,1,23.00
06/26/2007,17:49,1498.25,1498.25,1498.00,1498.00,1,3,4.00
06/26/2007,17:50,1498.25,1498.25,1498.00,1498.00,10,63,73.00
06/26/2007,17:51,1498.00,1498.00,1497.75,1498.00,5,21,26.00
06/26/2007,17:52,1498.00,1498.00,1497.75,1498.00,54,1,55.00
06/26/2007,17:53,1498.25,1498.25,1498.00,1498.00,2,19,21.00
06/26/2007,17:54,1498.00,1498.00,1498.00,1498.00,0,12,12.00
06/26/2007,17:55,1498.00,1498.00,1498.00,1498.00,0,3,3.00
06/26/2007,17:56,1498.00,1498.00,1498.00,1498.00,0,34,34.00
06/26/2007,17:57,1498.00,1498.25,1498.00,1498.25,3,54,57.00
06/26/2007,17:58,1498.00,1498.00,1498.00,1498.00,0,176,176.00
06/26/2007,17:59,1498.25,1498.25,1498.25,1498.25,5,0,5.00
06/26/2007,18:00,1498.00,1498.00,1498.00,1498.00,0,17,17.00
06/26/2007,18:01,1498.00,1498.25,1498.00,1498.00,5,117,122.00
06/26/2007,18:02,1498.00,1498.00,1498.00,1498.00,0,16,16.00
06/26/2007,18:03,1498.00,1498.00,1498.00,1498.00,0,5,5.00
06/26/2007,18:04,1497.75,1497.75,1497.75,1497.75,0,2,2.00
06/26/2007,18:05,1497.75,1497.75,1497.75,1497.75,0,1,1.00
06/26/2007,18:06,1498.00,1498.00,1498.00,1498.00,8,0,8.00
06/26/2007,18:07,1498.00,1498.00,1497.75,1497.75,2,1,3.00
06/26/2007,18:08,1498.00,1498.25,1498.00,1498.00,40,3,43.00
06/26/2007,18:09,1498.00,1498.00,1498.00,1498.00,0,72,72.00
06/26/2007,18:11,1498.00,1498.00,1498.00,1498.00,0,18,18.00
06/26/2007,18:12,1498.00,1498.00,1498.00,1498.00,0,5,5.00
06/26/2007,18:13,1498.00,1498.00,1498.00,1498.00,0,26,26.00
06/26/2007,18:14,1498.00,1498.00,1498.00,1498.00,0,2,2.00
06/26/2007,18:15,1498.25,1498.25,1498.25,1498.25,20,0,20.00
06/26/2007,18:16,1498.00,1498.25,1498.00,1498.00,10,4,14.00
06/26/2007,18:17,1498.25,1498.25,1498.00,1498.00,1,5,6.00
06/26/2007,18:18,1498.00,1498.00,1498.00,1498.00,0,200,200.00
06/26/2007,18:20,1498.00,1498.00,1498.00,1498.00,0,1,1.00
06/26/2007,18:21,1498.00,1498.00,1498.00,1498.00,0,103,103.00
06/26/2007,18:23,1498.00,1498.00,1497.75,1497.75,0,46,46.00
06/26/2007,18:24,1497.75,1498.00,1497.75,1498.00,1,1,2.00
06/26/2007,18:27,1497.75,1497.75,1497.75,1497.75,0,2,2.00
06/26/2007,18:28,1497.75,1498.00,1497.75,1498.00,10,93,103.00
06/26/2007,18:29,1497.75,1497.75,1497.75,1497.75,0,19,19.00
06/26/2007,18:30,1498.00,1498.00,1497.75,1497.75,1,5,6.00
06/26/2007,18:31,1498.00,1498.00,1498.00,1498.00,12,0,12.00
06/26/2007,18:32,1497.75,1497.75,1497.75,1497.75,0,12,12.00
06/26/2007,18:33,1498.00,1498.00,1498.00,1498.00,4,0,4.00
06/26/2007,18:36,1498.00,1498.00,1498.00,1498.00,31,0,31.00
06/26/2007,18:37,1498.00,1498.00,1498.00,1498.00,33,0,33.00
06/26/2007,18:38,1497.75,1497.75,1497.75,1497.75,0,52,52.00
06/26/2007,18:39,1498.00,1498.00,1497.75,1497.75,1,131,132.00
06/26/2007,18:41,1498.00,1498.00,1497.75,1497.75,8,1,9.00
06/26/2007,18:43,1498.00,1498.00,1498.00,1498.00,5,0,5.00
06/26/2007,18:44,1498.00,1498.00,1498.00,1498.00,12,0,12.00
06/26/2007,18:45,1498.00,1498.00,1498.00,1498.00,11,0,11.00
06/26/2007,18:46,1498.00,1498.00,1497.75,1497.75,107,2,109.00
06/26/2007,18:47,1497.75,1498.00,1497.75,1498.00,75,1,76.00
06/26/2007,18:48,1497.75,1498.00,1497.75,1498.00,3,1,4.00
06/26/2007,18:49,1498.00,1498.25,1498.00,1498.25,65,0,65.00
06/26/2007,18:50,1498.25,1498.25,1498.25,1498.25,1,0,1.00
06/26/2007,18:51,1498.25,1498.25,1498.00,1498.00,2,52,54.00
06/26/2007,18:52,1498.00,1498.25,1498.00,1498.00,1,54,55.00
06/26/2007,18:53,1498.25,1498.25,1498.25,1498.25,26,0,26.00
06/26/2007,18:54,1498.25,1498.25,1498.25,1498.25,46,0,46.00
06/26/2007,18:55,1498.25,1498.25,1498.00,1498.00,6,3,9.00
06/26/2007,18:56,1498.25,1498.25,1498.25,1498.25,5,0,5.00
06/26/2007,18:58,1498.25,1498.25,1498.25,1498.25,1,0,1.00
06/26/2007,18:59,1498.00,1498.00,1498.00,1498.00,0,1,1.00
06/26/2007,19:00,1498.25,1498.25,1498.00,1498.00,3,7,10.00
06/26/2007,19:01,1498.25,1498.25,1498.25,1498.25,87,0,87.00
06/26/2007,19:02,1498.25,1498.25,1498.25,1498.25,3,0,3.00
06/26/2007,19:03,1498.25,1498.25,1498.25,1498.25,13,0,13.00
06/26/2007,19:04,1498.25,1498.25,1498.00,1498.00,14,1,15.00
06/26/2007,19:05,1498.25,1498.25,1498.25,1498.25,56,0,56.00
06/26/2007,19:07,1498.25,1498.50,1498.25,1498.50,3,0,3.00
06/26/2007,19:08,1498.25,1498.25,1498.25,1498.25,0,1,1.00
06/26/2007,19:09,1498.25,1498.25,1498.25,1498.25,0,39,39.00
06/26/2007,19:10,1498.25,1498.25,1498.25,1498.25,0,54,54.00
06/26/2007,19:11,1498.25,1498.50,1498.25,1498.50,26,1,27.00
06/26/2007,19:12,1498.25,1498.50,1498.25,1498.50,36,1,37.00
06/26/2007,19:13,1498.50,1498.50,1498.25,1498.25,12,85,97.00
06/26/2007,19:14,1498.50,1498.50,1498.25,1498.25,3,2,5.00
06/26/2007,19:15,1498.50,1498.50,1498.50,1498.50,2,0,2.00
06/26/2007,19:16,1498.50,1498.50,1498.25,1498.25,6,1,7.00
06/26/2007,19:17,1498.25,1498.25,1498.25,1498.25,0,6,6.00
06/26/2007,19:18,1498.25,1498.25,1498.25,1498.25,0,5,5.00
06/26/2007,19:19,1498.50,1498.50,1498.50,1498.50,4,0,4.00
06/26/2007,19:20,1498.50,1498.50,1498.50,1498.50,5,0,5.00
06/26/2007,19:21,1498.50,1498.50,1498.50,1498.50,2,0,2.00
06/26/2007,19:22,1498.50,1498.50,1498.50,1498.50,20,0,20.00
06/26/2007,19:23,1498.50,1498.50,1498.25,1498.50,162,1,163.00
06/26/2007,19:24,1498.50,1498.50,1498.50,1498.50,98,0,98.00
06/26/2007,19:25,1498.50,1498.50,1498.50,1498.50,20,0,20.00
06/26/2007,19:26,1498.50,1498.50,1498.25,1498.25,4,2,6.00
06/26/2007,19:28,1498.50,1498.50,1498.50,1498.50,50,0,50.00
06/26/2007,19:29,1498.50,1498.50,1498.50,1498.50,1,0,1.00
06/26/2007,19:32,1498.50,1498.50,1498.25,1498.25,2,10,12.00
06/26/2007,19:33,1498.25,1498.25,1498.25,1498.25,0,50,50.00
06/26/2007,19:34,1498.50,1498.75,1498.50,1498.75,117,0,117.00
06/26/2007,19:35,1498.50,1498.50,1498.50,1498.50,0,8,8.00
06/26/2007,19:36,1498.50,1498.50,1498.50,1498.50,0,1,1.00
06/26/2007,19:37,1498.50,1498.50,1498.50,1498.50,0,1,1.00
06/26/2007,19:38,1498.50,1498.50,1498.50,1498.50,0,6,6.00
06/26/2007,19:40,1498.50,1498.50,1498.50,1498.50,0,13,13.00
06/26/2007,19:41,1498.50,1498.50,1498.50,1498.50,0,55,55.00
06/26/2007,19:43,1498.50,1498.50,1498.50,1498.50,0,11,11.00
06/26/2007,19:45,1498.50,1498.50,1498.50,1498.50,0,3,3.00
06/26/2007,19:46,1498.75,1498.75,1498.50,1498.75,147,60,207.00
06/26/2007,19:47,1499.00,1499.00,1499.00,1499.00,1,0,1.00
06/26/2007,19:48,1498.75,1498.75,1498.75,1498.75,0,4,4.00
06/26/2007,19:49,1498.75,1498.75,1498.50,1498.50,0,12,12.00
06/26/2007,19:50,1498.75,1498.75,1498.50,1498.50,1,26,27.00
06/26/2007,19:52,1498.50,1498.50,1498.50,1498.50,0,65,65.00
06/26/2007,19:53,1498.50,1498.75,1498.50,1498.75,1,8,9.00
06/26/2007,19:56,1498.75,1498.75,1498.75,1498.75,4,0,4.00
06/26/2007,19:57,1498.75,1498.75,1498.75,1498.75,1,0,1.00
06/26/2007,19:58,1498.75,1498.75,1498.75,1498.75,30,0,30.00
06/26/2007,19:59,1498.75,1499.00,1498.75,1498.75,67,1,68.00
06/26/2007,20:00,1498.75,1499.00,1498.75,1498.75,21,25,46.00
06/26/2007,20:01,1498.50,1498.75,1498.50,1498.75,11,34,45.00
06/26/2007,20:02,1498.50,1498.50,1498.50,1498.50,0,83,83.00
06/26/2007,20:03,1498.75,1498.75,1498.50,1498.50,20,60,80.00
06/26/2007,20:04,1498.50,1498.50,1498.50,1498.50,0,60,60.00
06/26/2007,20:05,1498.50,1498.50,1498.50,1498.50,0,10,10.00
06/26/2007,20:08,1498.50,1498.75,1498.50,1498.75,1,50,51.00
06/26/2007,20:09,1498.50,1498.50,1498.50,1498.50,0,10,10.00
06/26/2007,20:10,1498.50,1498.50,1498.50,1498.50,0,3,3.00
06/26/2007,20:11,1498.75,1498.75,1498.50,1498.50,1,1,2.00
06/26/2007,20:12,1498.50,1498.75,1498.50,1498.75,2,1,3.00
06/26/2007,20:13,1498.50,1498.50,1498.50,1498.50,0,6,6.00
06/26/2007,20:14,1498.50,1498.50,1498.50,1498.50,0,4,4.00
06/26/2007,20:15,1498.50,1498.50,1498.50,1498.50,0,4,4.00
06/26/2007,20:16,1498.25,1498.25,1498.25,1498.25,0,3,3.00
06/26/2007,20:17,1498.25,1498.50,1498.25,1498.50,1,199,200.00
06/26/2007,20:18,1498.25,1498.25,1497.75,1498.00,18,61,79.00
06/26/2007,20:19,1498.00,1498.00,1498.00,1498.00,6,0,6.00
06/26/2007,20:20,1498.00,1498.00,1496.00,1496.50,126,1991,2117.00
06/26/2007,20:21,1496.75,1497.25,1496.50,1497.25,72,5,77.00
06/26/2007,20:22,1497.25,1497.25,1497.25,1497.25,65,0,65.00
06/26/2007,20:23,1497.00,1497.25,1497.00,1497.25,27,40,67.00
06/26/2007,20:24,1497.25,1497.75,1497.25,1497.75,61,0,61.00
06/26/2007,20:25,1497.50,1497.75,1497.50,1497.50,10,73,83.00
06/26/2007,20:26,1497.75,1497.75,1497.75,1497.75,22,0,22.00
06/26/2007,20:27,1497.75,1498.00,1497.75,1498.00,55,0,55.00
06/26/2007,20:28,1498.00,1498.00,1497.75,1497.75,1,24,25.00
06/26/2007,20:29,1497.75,1497.75,1497.50,1497.50,0,2,2.00
06/26/2007,20:30,1497.50,1497.50,1497.25,1497.50,10,110,120.00
06/26/2007,20:31,1497.75,1497.75,1497.50,1497.50,20,121,141.00
06/26/2007,20:32,1497.50,1497.50,1497.50,1497.50,0,2,2.00
06/26/2007,20:33,1497.50,1497.50,1497.25,1497.25,0,7,7.00
06/26/2007,20:34,1497.25,1497.50,1497.25,1497.50,21,1,22.00
06/26/2007,20:35,1497.50,1497.75,1497.50,1497.50,16,10,26.00
06/26/2007,20:36,1497.50,1497.50,1497.25,1497.25,0,3,3.00
06/26/2007,20:37,1497.50,1497.75,1497.50,1497.50,22,32,54.00
06/26/2007,20:38,1497.50,1497.50,1497.50,1497.50,0,1,1.00
06/26/2007,20:39,1497.25,1497.25,1497.25,1497.25,0,40,40.00
06/26/2007,20:41,1497.25,1497.25,1497.00,1497.00,0,59,59.00
06/26/2007,20:42,1497.00,1497.00,1496.75,1496.75,0,14,14.00
06/26/2007,20:43,1496.75,1496.75,1496.50,1496.75,20,57,77.00
06/26/2007,20:44,1496.75,1496.75,1496.50,1496.50,7,3,10.00
06/26/2007,20:45,1496.50,1496.75,1496.25,1496.25,1,95,96.00
06/26/2007,20:46,1496.50,1496.50,1496.50,1496.50,101,0,101.00
06/26/2007,20:47,1496.50,1496.75,1496.25,1496.50,116,106,222.00
06/26/2007,20:48,1496.50,1496.50,1496.50,1496.50,0,54,54.00
06/26/2007,20:49,1496.25,1496.50,1496.25,1496.50,52,5,57.00
06/26/2007,20:50,1496.50,1496.50,1496.25,1496.50,25,1,26.00
06/26/2007,20:51,1496.50,1496.75,1496.50,1496.50,117,32,149.00
06/26/2007,20:52,1496.25,1496.50,1496.25,1496.50,80,41,121.00
06/26/2007,20:53,1496.25,1496.50,1496.00,1496.25,93,85,178.00
06/26/2007,20:54,1496.25,1497.00,1496.25,1497.00,231,1,232.00
06/26/2007,20:55,1497.00,1497.00,1496.75,1497.00,7,4,11.00
06/26/2007,20:56,1496.75,1496.75,1496.75,1496.75,0,16,16.00
06/26/2007,20:57,1496.75,1496.75,1496.50,1496.50,0,39,39.00
06/26/2007,20:58,1496.50,1497.00,1496.50,1497.00,47,5,52.00
06/26/2007,20:59,1497.25,1497.25,1497.25,1497.25,16,0,16.00
06/26/2007,21:00,1497.25,1497.25,1497.00,1497.25,10,1,11.00
06/26/2007,21:01,1497.00,1497.00,1497.00,1497.00,0,2,2.00
06/26/2007,21:02,1497.00,1497.00,1497.00,1497.00,0,2,2.00
06/26/2007,21:03,1497.25,1497.25,1497.00,1497.00,1,4,5.00
06/26/2007,21:04,1497.00,1497.00,1496.50,1496.50,0,104,104.00
06/26/2007,21:05,1496.75,1496.75,1496.50,1496.75,14,2,16.00
06/26/2007,21:06,1496.75,1496.75,1496.50,1496.75,16,1,17.00
06/26/2007,21:07,1496.75,1497.00,1496.75,1497.00,21,0,21.00
06/26/2007,21:08,1496.75,1497.00,1496.75,1496.75,2,14,16.00
06/26/2007,21:09,1496.75,1496.75,1496.75,1496.75,0,2,2.00
06/26/2007,21:10,1496.75,1496.75,1496.75,1496.75,0,4,4.00
06/26/2007,21:12,1497.00,1497.00,1496.75,1496.75,1,30,31.00
06/26/2007,21:13,1496.50,1496.50,1496.25,1496.25,1,97,98.00
06/26/2007,21:14,1496.25,1496.50,1496.25,1496.50,4,5,9.00
06/26/2007,21:15,1496.50,1496.75,1496.50,1496.50,9,15,24.00
06/26/2007,21:16,1496.50,1496.50,1496.50,1496.50,0,3,3.00
06/26/2007,21:17,1496.50,1496.50,1496.50,1496.50,0,92,92.00
06/26/2007,21:18,1496.50,1496.75,1496.50,1496.75,1,50,51.00
06/26/2007,21:19,1496.75,1497.00,1496.75,1497.00,73,0,73.00
06/26/2007,21:20,1496.75,1497.25,1496.75,1497.25,101,1,102.00
06/26/2007,21:22,1497.00,1497.00,1496.75,1496.75,0,27,27.00
06/26/2007,21:23,1496.75,1496.75,1496.50,1496.50,0,69,69.00
06/26/2007,21:25,1496.50,1496.50,1496.25,1496.25,0,6,6.00
06/26/2007,21:26,1496.50,1496.50,1496.50,1496.50,15,0,15.00
06/26/2007,21:27,1496.50,1496.50,1496.50,1496.50,41,0,41.00
06/26/2007,21:28,1496.50,1496.50,1496.50,1496.50,12,0,12.00
06/26/2007,21:29,1496.50,1496.50,1496.25,1496.50,18,8,26.00
06/26/2007,21:30,1496.50,1496.50,1496.50,1496.50,5,0,5.00
06/26/2007,21:31,1496.50,1496.50,1496.50,1496.50,5,0,5.00
06/26/2007,21:32,1496.50,1496.50,1496.25,1496.50,18,1,19.00
06/26/2007,21:33,1496.25,1496.50,1496.25,1496.50,6,1,7.00
06/26/2007,21:34,1496.50,1496.50,1496.50,1496.50,30,0,30.00
06/26/2007,21:35,1496.75,1496.75,1496.75,1496.75,1,0,1.00
06/26/2007,21:36,1496.75,1496.75,1496.75,1496.75,128,0,128.00
06/26/2007,21:37,1496.75,1497.00,1496.75,1496.75,16,1,17.00
06/26/2007,21:38,1496.75,1497.00,1496.75,1496.75,1,48,49.00
06/26/2007,21:39,1496.75,1496.75,1496.50,1496.50,2,5,7.00
06/26/2007,21:40,1496.50,1496.50,1496.50,1496.50,0,5,5.00
06/26/2007,21:41,1496.75,1497.00,1496.50,1496.75,61,6,67.00
06/26/2007,21:42,1496.75,1496.75,1496.50,1496.50,16,1,17.00
06/26/2007,21:43,1496.75,1497.00,1496.75,1497.00,18,0,18.00
06/26/2007,21:44,1496.75,1496.75,1496.75,1496.75,0,1,1.00
06/26/2007,21:45,1497.00,1497.00,1496.75,1496.75,3,1,4.00
06/26/2007,21:48,1496.75,1496.75,1496.75,1496.75,0,2,2.00
06/26/2007,21:50,1496.75,1497.00,1496.75,1496.75,7,11,18.00
06/26/2007,21:52,1496.75,1496.75,1496.50,1496.50,0,32,32.00
06/26/2007,21:53,1496.50,1496.50,1496.25,1496.50,3,69,72.00
06/26/2007,21:54,1496.50,1496.50,1496.25,1496.25,1,4,5.00
06/26/2007,21:55,1496.75,1496.75,1496.75,1496.75,1,0,1.00
06/26/2007,21:56,1496.75,1496.75,1496.75,1496.75,6,0,6.00
06/26/2007,21:57,1496.75,1496.75,1496.50,1496.50,2,1,3.00
06/26/2007,21:58,1496.50,1496.50,1496.50,1496.50,0,3,3.00
06/26/2007,22:00,1496.50,1496.75,1496.50,1496.75,26,5,31.00
06/26/2007,22:01,1497.00,1497.00,1497.00,1497.00,3,0,3.00
06/26/2007,22:02,1497.00,1497.00,1497.00,1497.00,3,0,3.00
06/26/2007,22:03,1496.75,1496.75,1496.75,1496.75,0,20,20.00
06/26/2007,22:04,1496.75,1496.75,1496.75,1496.75,0,13,13.00
06/26/2007,22:05,1496.75,1496.75,1496.50,1496.50,0,11,11.00
06/26/2007,22:06,1496.75,1496.75,1496.75,1496.75,5,0,5.00
06/26/2007,22:07,1496.75,1496.75,1496.75,1496.75,3,0,3.00
06/26/2007,22:08,1496.75,1496.75,1496.50,1496.50,5,2,7.00
06/26/2007,22:09,1496.75,1496.75,1496.50,1496.75,5,1,6.00
06/26/2007,22:10,1496.75,1496.75,1496.25,1496.50,14,41,55.00
06/26/2007,22:11,1496.25,1496.50,1496.25,1496.25,1,7,8.00
06/26/2007,22:12,1496.50,1496.50,1496.25,1496.25,1,64,65.00
06/26/2007,22:13,1496.50,1496.50,1496.25,1496.50,26,2,28.00
06/26/2007,22:14,1496.50,1496.50,1496.25,1496.25,4,10,14.00
06/26/2007,22:15,1496.50,1496.50,1496.00,1496.25,12,61,73.00
06/26/2007,22:16,1496.00,1496.25,1496.00,1496.00,12,7,19.00
06/26/2007,22:17,1496.25,1496.25,1496.00,1496.25,25,1,26.00
06/26/2007,22:18,1496.25,1496.50,1496.00,1496.00,57,6,63.00
06/26/2007,22:19,1496.25,1496.25,1496.00,1496.25,163,2,165.00
06/26/2007,22:20,1496.00,1496.25,1496.00,1496.00,11,6,17.00
06/26/2007,22:21,1496.25,1496.25,1496.25,1496.25,91,0,91.00
06/26/2007,22:23,1496.50,1496.50,1496.50,1496.50,10,0,10.00
06/26/2007,22:24,1496.25,1496.25,1496.25,1496.25,0,4,4.00
06/26/2007,22:25,1496.25,1496.50,1496.25,1496.25,1,8,9.00
06/26/2007,22:26,1496.25,1496.25,1496.25,1496.25,0,60,60.00
06/26/2007,22:27,1496.25,1496.50,1496.25,1496.25,2,19,21.00
06/26/2007,22:28,1496.50,1496.50,1496.50,1496.50,61,0,61.00
06/26/2007,22:29,1496.50,1496.50,1496.50,1496.50,2,0,2.00
06/26/2007,22:30,1496.50,1496.50,1496.50,1496.50,25,0,25.00
06/26/2007,22:31,1496.50,1496.50,1496.25,1496.50,33,1,34.00
06/26/2007,22:33,1496.50,1496.50,1496.50,1496.50,5,0,5.00
06/26/2007,22:34,1496.75,1496.75,1496.75,1496.75,1,0,1.00
06/26/2007,22:35,1496.75,1496.75,1496.75,1496.75,21,0,21.00
06/26/2007,22:36,1496.75,1496.75,1496.75,1496.75,2,0,2.00
06/26/2007,22:37,1496.50,1496.50,1496.50,1496.50,0,15,15.00
06/26/2007,22:38,1496.50,1496.75,1496.50,1496.75,16,10,26.00
06/26/2007,22:39,1496.50,1496.50,1496.25,1496.25,0,22,22.00
06/26/2007,22:40,1496.25,1496.25,1496.25,1496.25,0,1,1.00
06/26/2007,22:41,1496.25,1496.25,1496.25,1496.25,0,2,2.00
06/26/2007,22:42,1496.25,1496.25,1496.00,1496.00,0,57,57.00
06/26/2007,22:43,1496.25,1496.25,1496.25,1496.25,13,0,13.00
06/26/2007,22:44,1496.25,1496.25,1496.00,1496.00,1,1,2.00
06/26/2007,22:45,1496.00,1496.25,1496.00,1496.25,1,190,191.00
06/26/2007,22:46,1496.25,1496.50,1496.25,1496.25,52,7,59.00
06/26/2007,22:47,1496.25,1496.25,1496.00,1496.25,1,7,8.00
06/26/2007,22:48,1496.50,1496.50,1496.50,1496.50,1,0,1.00
06/26/2007,22:49,1496.50,1496.50,1496.25,1496.25,1,7,8.00
06/26/2007,22:50,1496.25,1496.25,1496.00,1496.25,3,7,10.00
06/26/2007,22:51,1496.25,1496.25,1496.25,1496.25,2,0,2.00
06/26/2007,22:52,1496.25,1496.25,1496.25,1496.25,5,0,5.00
06/26/2007,22:53,1496.00,1496.00,1495.75,1495.75,0,264,264.00
06/26/2007,22:54,1496.00,1496.00,1495.75,1495.75,155,21,176.00
06/26/2007,22:55,1496.00,1496.00,1495.50,1495.50,2,212,214.00
06/26/2007,22:56,1495.50,1495.75,1495.50,1495.75,2,11,13.00
06/26/2007,22:57,1495.50,1495.75,1495.50,1495.75,35,1,36.00
06/26/2007,22:58,1495.75,1495.75,1495.75,1495.75,312,0,312.00
06/26/2007,22:59,1495.75,1496.00,1495.75,1496.00,154,0,154.00
06/26/2007,23:00,1496.00,1496.00,1495.75,1495.75,45,6,51.00
06/26/2007,23:01,1496.00,1496.00,1496.00,1496.00,30,0,30.00
06/26/2007,23:02,1496.25,1496.25,1496.25,1496.25,80,0,80.00
06/26/2007,23:03,1496.25,1496.25,1496.00,1496.00,4,25,29.00
06/26/2007,23:04,1496.25,1496.25,1496.25,1496.25,45,0,45.00
06/26/2007,23:05,1496.25,1496.25,1496.25,1496.25,1,0,1.00
06/26/2007,23:07,1496.00,1496.00,1496.00,1496.00,0,26,26.00
06/26/2007,23:08,1496.00,1496.00,1495.75,1496.00,2,50,52.00
06/26/2007,23:09,1496.00,1496.00,1495.75,1495.75,1,21,22.00
06/26/2007,23:10,1495.50,1496.00,1495.50,1496.00,1,5,6.00
06/26/2007,23:13,1496.00,1496.25,1496.00,1496.00,19,5,24.00
06/26/2007,23:14,1496.00,1496.00,1496.00,1496.00,0,1,1.00
06/26/2007,23:16,1496.25,1496.25,1495.75,1496.00,36,26,62.00
06/26/2007,23:17,1496.00,1496.00,1495.75,1495.75,30,14,44.00
06/26/2007,23:18,1495.75,1496.00,1495.75,1496.00,51,6,57.00
06/26/2007,23:19,1495.75,1495.75,1495.75,1495.75,0,1,1.00
06/26/2007,23:20,1496.00,1496.00,1496.00,1496.00,252,0,252.00
06/26/2007,23:21,1496.00,1496.00,1495.50,1495.50,1,261,262.00
06/26/2007,23:22,1495.75,1495.75,1495.50,1495.50,51,3,54.00
06/26/2007,23:23,1495.50,1495.50,1495.25,1495.50,116,97,213.00
06/26/2007,23:24,1495.50,1495.50,1495.50,1495.50,43,0,43.00
06/26/2007,23:25,1495.50,1495.50,1495.50,1495.50,14,0,14.00
06/26/2007,23:26,1495.25,1495.50,1495.25,1495.50,6,2,8.00
06/26/2007,23:27,1495.50,1495.50,1495.50,1495.50,2,0,2.00
06/26/2007,23:28,1495.50,1495.50,1495.50,1495.50,1,0,1.00
06/26/2007,23:29,1495.25,1495.50,1495.25,1495.25,10,6,16.00
06/26/2007,23:30,1495.25,1495.50,1495.25,1495.50,5,8,13.00
06/26/2007,23:31,1495.50,1495.50,1495.50,1495.50,154,0,154.00
06/26/2007,23:32,1495.50,1495.75,1495.25,1495.25,8,25,33.00
06/26/2007,23:34,1495.25,1495.50,1495.00,1495.25,5,330,335.00
06/26/2007,23:35,1495.25,1495.25,1495.25,1495.25,2,0,2.00
06/26/2007,23:37,1495.00,1495.25,1495.00,1495.00,2,353,355.00
06/26/2007,23:38,1495.00,1495.25,1495.00,1495.00,2,57,59.00
06/26/2007,23:39,1495.25,1495.25,1495.00,1495.00,2,50,52.00
06/26/2007,23:40,1495.00,1495.00,1495.00,1495.00,0,281,281.00
06/26/2007,23:41,1495.00,1495.25,1494.75,1495.25,59,39,98.00
06/26/2007,23:43,1495.25,1495.25,1495.25,1495.25,2,0,2.00
06/26/2007,23:44,1495.25,1495.25,1495.25,1495.25,21,0,21.00
06/26/2007,23:45,1495.25,1495.50,1495.25,1495.50,29,0,29.00
06/26/2007,23:46,1495.50,1495.50,1495.50,1495.50,59,0,59.00
06/26/2007,23:47,1495.50,1495.75,1495.50,1495.75,81,0,81.00
06/26/2007,23:48,1495.75,1495.75,1495.75,1495.75,1,0,1.00
06/26/2007,23:49,1495.50,1495.50,1495.50,1495.50,0,1,1.00
06/26/2007,23:50,1495.50,1495.50,1495.25,1495.25,0,33,33.00
06/26/2007,23:52,1495.50,1495.50,1495.50,1495.50,8,0,8.00
06/26/2007,23:53,1495.50,1495.50,1495.50,1495.50,2,0,2.00
06/26/2007,23:54,1495.50,1495.50,1495.25,1495.25,1,30,31.00
06/26/2007,23:55,1495.25,1495.50,1495.25,1495.50,16,2,18.00
06/26/2007,23:56,1495.75,1495.75,1495.75,1495.75,2,0,2.00
06/26/2007,23:57,1495.75,1495.75,1495.75,1495.75,3,0,3.00
06/26/2007,23:59,1495.50,1495.50,1495.50,1495.50,0,9,9.00
06/27/2007,00:00,1495.50,1495.50,1495.25,1495.25,0,39,39.00
06/27/2007,00:02,1495.25,1495.50,1495.25,1495.50,1,2,3.00
06/27/2007,00:03,1495.50,1495.50,1495.50,1495.50,2,0,2.00
06/27/2007,00:05,1495.50,1495.50,1495.50,1495.50,2,0,2.00
06/27/2007,00:07,1495.75,1495.75,1495.75,1495.75,10,0,10.00
06/27/2007,00:08,1495.75,1495.75,1495.75,1495.75,1,0,1.00
06/27/2007,00:09,1495.50,1495.50,1495.25,1495.50,1,12,13.00
06/27/2007,00:11,1495.25,1495.50,1495.25,1495.50,1,11,12.00
06/27/2007,00:12,1495.25,1495.50,1495.25,1495.50,2,4,6.00
06/27/2007,00:13,1495.50,1495.50,1495.25,1495.25,11,10,21.00
06/27/2007,00:14,1495.50,1495.50,1495.50,1495.50,1,0,1.00
06/27/2007,00:15,1495.50,1495.50,1495.25,1495.25,3,1,4.00
06/27/2007,00:16,1495.50,1495.50,1495.25,1495.25,4,4,8.00
06/27/2007,00:19,1495.25,1495.25,1495.25,1495.25,0,3,3.00
06/27/2007,00:21,1495.50,1495.50,1495.50,1495.50,3,0,3.00
06/27/2007,00:22,1495.50,1495.50,1495.50,1495.50,1,0,1.00
06/27/2007,00:23,1495.50,1495.50,1495.50,1495.50,18,0,18.00
06/27/2007,00:24,1495.50,1495.50,1495.50,1495.50,1,0,1.00
06/27/2007,00:25,1495.25,1495.25,1495.25,1495.25,0,61,61.00
06/27/2007,00:26,1495.25,1495.25,1495.25,1495.25,0,7,7.00
06/27/2007,00:27,1495.25,1495.25,1495.25,1495.25,0,2,2.00
06/27/2007,00:28,1495.25,1495.25,1495.00,1495.00,0,2,2.00
06/27/2007,00:29,1495.25,1495.25,1495.00,1495.00,4,20,24.00
06/27/2007,00:30,1495.25,1495.25,1495.25,1495.25,6,0,6.00
06/27/2007,00:31,1495.25,1495.25,1495.25,1495.25,2,0,2.00
06/27/2007,00:33,1495.00,1495.25,1495.00,1495.25,1,1,2.00
06/27/2007,00:34,1495.25,1495.25,1495.25,1495.25,1,0,1.00
06/27/2007,00:35,1495.00,1495.00,1495.00,1495.00,0,2,2.00
06/27/2007,00:36,1495.00,1495.00,1495.00,1495.00,0,4,4.00
06/27/2007,00:39,1495.00,1495.00,1495.00,1495.00,0,5,5.00
06/27/2007,00:40,1495.25,1495.25,1495.25,1495.25,125,0,125.00
06/27/2007,00:41,1495.25,1495.25,1495.25,1495.25,40,0,40.00
06/27/2007,00:42,1495.25,1495.25,1495.25,1495.25,11,0,11.00
06/27/2007,00:43,1495.25,1495.25,1495.25,1495.25,1,0,1.00
06/27/2007,00:44,1495.50,1495.50,1495.50,1495.50,4,0,4.00
06/27/2007,00:45,1495.25,1495.25,1495.00,1495.00,0,25,25.00
06/27/2007,00:46,1495.50,1495.50,1495.25,1495.25,1,1,2.00
06/27/2007,00:48,1495.50,1495.50,1495.50,1495.50,58,0,58.00
06/27/2007,00:49,1495.50,1495.75,1495.50,1495.75,28,0,28.00
06/27/2007,00:50,1495.25,1495.50,1495.25,1495.50,4,3,7.00
06/27/2007,00:51,1495.50,1495.50,1495.50,1495.50,31,0,31.00
06/27/2007,00:52,1495.75,1495.75,1495.75,1495.75,96,0,96.00
06/27/2007,00:53,1495.50,1495.50,1495.50,1495.50,0,63,63.00
06/27/2007,00:54,1495.50,1495.50,1495.50,1495.50,0,6,6.00
06/27/2007,00:55,1495.75,1495.75,1495.75,1495.75,1,0,1.00
06/27/2007,00:56,1495.75,1495.75,1495.75,1495.75,8,0,8.00
06/27/2007,00:57,1495.50,1495.50,1495.50,1495.50,0,4,4.00
06/27/2007,00:58,1495.75,1496.00,1495.75,1496.00,262,0,262.00
06/27/2007,00:59,1496.00,1496.25,1496.00,1496.25,104,21,125.00
06/27/2007,01:00,1496.25,1496.25,1496.00,1496.00,55,36,91.00
06/27/2007,01:01,1495.75,1497.00,1495.75,1496.50,536,281,817.00
06/27/2007,01:02,1496.50,1497.00,1495.75,1497.00,260,418,678.00
06/27/2007,01:03,1497.00,1497.00,1496.50,1497.00,324,81,405.00
06/27/2007,01:04,1497.00,1497.50,1496.75,1497.25,447,38,485.00
06/27/2007,01:05,1497.25,1497.50,1497.25,1497.25,7,195,202.00
06/27/2007,01:06,1497.25,1497.25,1497.00,1497.25,15,146,161.00
06/27/2007,01:07,1497.25,1497.50,1497.00,1497.25,74,129,203.00
06/27/2007,01:08,1497.00,1497.50,1497.00,1497.25,15,31,46.00
06/27/2007,01:09,1497.25,1497.25,1497.25,1497.25,0,1,1.00
06/27/2007,01:10,1497.00,1497.00,1496.50,1496.50,27,56,83.00
06/27/2007,01:11,1496.75,1496.75,1496.50,1496.50,16,95,111.00
06/27/2007,01:12,1496.50,1496.75,1496.50,1496.50,1,59,60.00
06/27/2007,01:13,1496.25,1496.25,1496.25,1496.25,0,47,47.00
06/27/2007,01:14,1496.00,1496.25,1495.75,1495.75,20,90,110.00
06/27/2007,01:15,1495.75,1495.75,1495.50,1495.75,65,46,111.00
06/27/2007,01:16,1495.75,1495.75,1495.75,1495.75,44,0,44.00
06/27/2007,01:17,1495.75,1496.00,1495.50,1496.00,39,28,67.00
06/27/2007,01:18,1496.00,1496.25,1495.75,1496.25,117,19,136.00
06/27/2007,01:19,1496.50,1497.00,1496.50,1497.00,262,0,262.00
06/27/2007,01:20,1497.00,1498.00,1496.75,1497.50,872,278,1150.00
06/27/2007,01:21,1497.50,1497.50,1497.25,1497.50,45,7,52.00
06/27/2007,01:22,1497.25,1497.25,1497.00,1497.00,0,61,61.00
06/27/2007,01:23,1497.00,1497.25,1497.00,1497.00,2,20,22.00
06/27/2007,01:24,1497.00,1497.25,1496.75,1497.25,31,61,92.00
06/27/2007,01:25,1497.00,1497.00,1497.00,1497.00,0,47,47.00
06/27/2007,01:26,1497.00,1497.00,1497.00,1497.00,0,1,1.00
06/27/2007,01:27,1497.00,1497.25,1497.00,1497.25,22,3,25.00
06/27/2007,01:28,1497.25,1497.50,1497.25,1497.50,323,0,323.00
06/27/2007,01:29,1497.75,1497.75,1497.25,1497.25,16,58,74.00
06/27/2007,01:30,1497.50,1497.50,1497.25,1497.25,4,86,90.00
06/27/2007,01:31,1497.00,1497.50,1497.00,1497.50,15,125,140.00
06/27/2007,01:32,1497.50,1497.50,1497.50,1497.50,105,0,105.00
06/27/2007,01:33,1497.50,1497.50,1497.50,1497.50,46,0,46.00
06/27/2007,01:34,1497.25,1497.50,1497.25,1497.50,61,5,66.00
06/27/2007,01:35,1497.25,1497.25,1497.25,1497.25,0,27,27.00
06/27/2007,01:36,1497.25,1497.25,1497.25,1497.25,0,1,1.00
06/27/2007,01:37,1497.25,1497.25,1497.00,1497.00,0,15,15.00
06/27/2007,01:38,1497.00,1497.25,1497.00,1497.00,64,100,164.00
06/27/2007,01:39,1497.00,1497.00,1497.00,1497.00,0,41,41.00
06/27/2007,01:40,1497.00,1497.00,1497.00,1497.00,0,118,118.00
06/27/2007,01:41,1496.75,1497.00,1496.75,1497.00,129,3,132.00
06/27/2007,01:42,1497.00,1497.00,1497.00,1497.00,54,0,54.00
06/27/2007,01:43,1497.00,1497.25,1497.00,1497.25,95,0,95.00
06/27/2007,01:44,1497.00,1497.00,1497.00,1497.00,0,1,1.00
06/27/2007,01:45,1497.00,1497.25,1497.00,1497.25,2,2,4.00
06/27/2007,01:46,1497.25,1497.25,1496.75,1497.25,23,42,65.00
06/27/2007,01:47,1497.25,1497.25,1497.00,1497.00,3,9,12.00
06/27/2007,01:48,1497.00,1497.00,1496.75,1497.00,33,7,40.00
06/27/2007,01:49,1497.00,1497.00,1496.75,1497.00,33,1,34.00
06/27/2007,01:50,1497.00,1497.00,1497.00,1497.00,8,0,8.00
06/27/2007,01:51,1496.75,1496.75,1496.75,1496.75,0,162,162.00
06/27/2007,01:52,1496.50,1496.50,1496.25,1496.25,2,32,34.00
06/27/2007,01:53,1496.50,1497.00,1496.25,1497.00,107,5,112.00
06/27/2007,01:54,1497.00,1497.00,1496.75,1496.75,115,11,126.00
06/27/2007,01:55,1497.00,1497.25,1497.00,1497.25,213,6,219.00
06/27/2007,01:56,1497.25,1497.50,1497.25,1497.25,23,40,63.00
06/27/2007,01:57,1497.50,1498.00,1497.25,1498.00,855,2,857.00
06/27/2007,01:58,1498.00,1498.50,1498.00,1498.00,587,69,656.00
06/27/2007,01:59,1498.25,1498.75,1498.25,1498.25,155,54,209.00
06/27/2007,02:00,1498.25,1499.25,1498.25,1499.00,1089,107,1196.00
06/27/2007,02:01,1499.00,1499.50,1499.00,1499.50,546,381,927.00
06/27/2007,02:02,1499.25,1499.50,1499.00,1499.50,400,189,589.00
06/27/2007,02:03,1499.25,1499.50,1499.00,1499.25,97,110,207.00
06/27/2007,02:04,1499.25,1499.25,1498.50,1498.50,54,308,362.00
06/27/2007,02:05,1498.50,1498.75,1498.25,1498.75,274,73,347.00
06/27/2007,02:06,1498.75,1499.00,1498.75,1499.00,12,36,48.00
06/27/2007,02:07,1499.00,1499.00,1498.50,1498.75,112,77,189.00
06/27/2007,02:08,1498.50,1498.75,1498.50,1498.50,100,161,261.00
06/27/2007,02:09,1498.50,1498.75,1498.25,1498.75,425,129,554.00
06/27/2007,02:10,1498.75,1499.25,1498.50,1499.00,348,276,624.00
06/27/2007,02:11,1499.00,1499.00,1498.75,1499.00,19,20,39.00
06/27/2007,02:12,1499.00,1499.25,1499.00,1499.25,54,0,54.00
06/27/2007,02:13,1499.00,1499.25,1498.75,1498.75,25,127,152.00
06/27/2007,02:14,1499.00,1499.00,1498.75,1498.75,40,1,41.00
06/27/2007,02:15,1498.75,1499.00,1498.50,1499.00,123,96,219.00
06/27/2007,02:16,1499.00,1499.00,1499.00,1499.00,5,0,5.00
06/27/2007,02:17,1498.75,1498.75,1498.25,1498.50,76,162,238.00
06/27/2007,02:18,1498.75,1498.75,1498.75,1498.75,100,0,100.00
06/27/2007,02:19,1498.50,1498.50,1498.50,1498.50,0,21,21.00
06/27/2007,02:20,1498.50,1498.50,1497.75,1498.00,14,213,227.00
06/27/2007,02:21,1498.00,1498.25,1497.75,1498.25,84,6,90.00
06/27/2007,02:22,1498.50,1498.75,1498.25,1498.25,99,25,124.00
06/27/2007,02:23,1498.50,1498.75,1498.50,1498.75,55,0,55.00
06/27/2007,02:24,1498.75,1498.75,1498.75,1498.75,5,0,5.00
06/27/2007,02:25,1498.75,1498.75,1498.75,1498.75,52,0,52.00
06/27/2007,02:26,1498.75,1498.75,1498.50,1498.75,173,1,174.00
06/27/2007,02:27,1498.75,1498.75,1498.50,1498.50,25,127,152.00
06/27/2007,02:28,1498.50,1498.75,1498.50,1498.75,110,3,113.00
06/27/2007,02:29,1498.75,1499.00,1498.75,1498.75,28,1,29.00
06/27/2007,02:30,1498.75,1499.00,1498.75,1498.75,55,289,344.00
06/27/2007,02:31,1498.75,1499.00,1498.75,1499.00,2,144,146.00
06/27/2007,02:32,1499.00,1499.00,1498.75,1499.00,117,1,118.00
06/27/2007,02:33,1499.00,1499.50,1499.00,1499.50,564,64,628.00
06/27/2007,02:34,1499.50,1499.75,1499.25,1499.50,174,70,244.00
06/27/2007,02:35,1499.25,1499.25,1499.00,1499.00,10,236,246.00
06/27/2007,02:36,1499.00,1499.50,1499.00,1499.50,149,45,194.00
06/27/2007,02:37,1499.50,1499.50,1499.50,1499.50,328,0,328.00
06/27/2007,02:38,1499.50,1499.50,1499.25,1499.50,178,56,234.00
06/27/2007,02:39,1499.50,1499.75,1499.50,1499.50,174,171,345.00
06/27/2007,02:40,1499.50,1499.75,1499.50,1499.75,300,104,404.00
06/27/2007,02:41,1499.50,1499.75,1499.50,1499.50,15,35,50.00
06/27/2007,02:42,1499.50,1499.75,1499.50,1499.50,45,112,157.00
06/27/2007,02:43,1499.50,1499.75,1499.50,1499.50,80,63,143.00
06/27/2007,02:44,1499.50,1499.50,1499.25,1499.50,76,88,164.00
06/27/2007,02:45,1499.50,1499.75,1499.50,1499.75,929,2,931.00
06/27/2007,02:46,1499.75,1500.00,1499.50,1499.75,9,126,135.00
06/27/2007,02:47,1499.75,1500.00,1499.75,1499.75,267,12,279.00
06/27/2007,02:48,1499.75,1500.00,1499.50,1499.50,10,144,154.00
06/27/2007,02:49,1499.50,1499.75,1499.50,1499.50,204,337,541.00
06/27/2007,02:50,1499.50,1499.75,1499.25,1499.50,224,60,284.00
06/27/2007,02:51,1499.50,1499.50,1499.50,1499.50,0,4,4.00
06/27/2007,02:52,1499.50,1499.75,1499.50,1499.50,466,51,517.00
06/27/2007,02:53,1499.75,1499.75,1499.50,1499.75,101,2,103.00
06/27/2007,02:54,1499.75,1499.75,1499.75,1499.75,200,0,200.00
06/27/2007,02:55,1499.75,1499.75,1499.25,1499.50,19,156,175.00
06/27/2007,02:56,1499.50,1499.50,1499.25,1499.25,34,51,85.00
06/27/2007,02:57,1499.25,1499.25,1499.00,1499.25,208,491,699.00
06/27/2007,02:58,1499.25,1499.25,1499.00,1499.00,16,44,60.00
06/27/2007,02:59,1499.25,1499.25,1499.00,1499.00,8,1,9.00
06/27/2007,03:00,1499.00,1499.00,1498.50,1498.75,128,193,321.00
06/27/2007,03:01,1498.75,1498.75,1498.25,1498.50,107,88,195.00
06/27/2007,03:02,1498.50,1498.50,1498.25,1498.50,78,5,83.00
06/27/2007,03:03,1498.50,1498.50,1498.00,1498.25,15,139,154.00
06/27/2007,03:04,1498.00,1498.00,1497.75,1498.00,40,176,216.00
06/27/2007,03:05,1498.00,1498.25,1497.75,1498.00,99,96,195.00
06/27/2007,03:06,1498.00,1498.50,1498.00,1498.50,141,5,146.00
06/27/2007,03:07,1498.50,1498.75,1498.25,1498.25,148,55,203.00
06/27/2007,03:08,1498.50,1498.75,1498.50,1498.50,54,1,55.00
06/27/2007,03:09,1498.50,1498.75,1498.25,1498.75,126,134,260.00
06/27/2007,03:10,1498.50,1499.00,1498.50,1499.00,187,1,188.00
06/27/2007,03:11,1499.00,1499.00,1498.75,1498.75,316,31,347.00
06/27/2007,03:12,1498.75,1498.75,1498.50,1498.75,10,22,32.00
06/27/2007,03:13,1499.00,1499.00,1498.75,1498.75,10,1,11.00
06/27/2007,03:14,1499.00,1499.25,1499.00,1499.00,39,25,64.00
06/27/2007,03:15,1499.00,1499.00,1499.00,1499.00,0,4,4.00
06/27/2007,03:16,1499.25,1499.25,1499.00,1499.00,137,54,191.00
06/27/2007,03:17,1499.00,1499.00,1499.00,1499.00,0,33,33.00
06/27/2007,03:18,1499.25,1499.50,1499.25,1499.50,64,0,64.00
06/27/2007,03:19,1499.25,1499.25,1499.00,1499.25,48,32,80.00
06/27/2007,03:20,1499.25,1499.25,1499.00,1499.00,30,71,101.00
06/27/2007,03:21,1498.75,1499.00,1498.75,1498.75,2,95,97.00
06/27/2007,03:22,1498.75,1498.75,1498.75,1498.75,0,51,51.00
06/27/2007,03:23,1499.00,1499.00,1498.75,1498.75,38,23,61.00
06/27/2007,03:24,1499.00,1499.00,1498.75,1499.00,29,3,32.00
06/27/2007,03:25,1499.00,1499.25,1499.00,1499.00,18,75,93.00
06/27/2007,03:26,1498.75,1499.00,1498.75,1499.00,102,3,105.00
06/27/2007,03:27,1499.25,1499.25,1499.25,1499.25,5,0,5.00
06/27/2007,03:28,1499.00,1499.00,1498.75,1498.75,0,33,33.00
06/27/2007,03:29,1498.75,1498.75,1498.50,1498.75,23,43,66.00
06/27/2007,03:30,1498.75,1498.75,1498.25,1498.25,6,88,94.00
06/27/2007,03:31,1498.25,1498.50,1498.25,1498.50,42,212,254.00
06/27/2007,03:32,1498.50,1498.75,1498.50,1498.50,217,105,322.00
06/27/2007,03:33,1498.25,1498.25,1498.00,1498.25,5,20,25.00
06/27/2007,03:34,1498.25,1498.50,1498.25,1498.50,71,0,71.00
06/27/2007,03:35,1498.50,1498.50,1498.25,1498.50,16,212,228.00
06/27/2007,03:36,1498.50,1499.25,1498.50,1498.75,420,39,459.00
06/27/2007,03:37,1499.00,1499.00,1498.25,1498.25,6,60,66.00
06/27/2007,03:38,1498.25,1498.50,1498.25,1498.25,56,4,60.00
06/27/2007,03:39,1498.25,1498.50,1498.25,1498.50,2,1,3.00
06/27/2007,03:40,1498.25,1498.50,1498.00,1498.50,83,130,213.00
06/27/2007,03:41,1498.50,1498.50,1497.75,1498.00,128,217,345.00
06/27/2007,03:42,1498.00,1498.25,1497.75,1497.75,123,103,226.00
06/27/2007,03:43,1497.75,1498.00,1497.25,1497.50,106,680,786.00
06/27/2007,03:44,1497.50,1497.75,1497.50,1497.50,20,24,44.00
06/27/2007,03:45,1497.75,1497.75,1497.00,1497.00,18,374,392.00
06/27/2007,03:46,1497.25,1497.50,1497.00,1497.25,185,33,218.00
06/27/2007,03:47,1497.25,1497.75,1497.25,1497.25,182,304,486.00
06/27/2007,03:48,1497.25,1497.25,1497.00,1497.25,48,138,186.00
06/27/2007,03:49,1497.50,1497.50,1497.00,1497.25,241,211,452.00
06/27/2007,03:50,1497.25,1497.25,1496.25,1496.75,439,809,1248.00
06/27/2007,03:51,1496.75,1497.00,1496.50,1496.75,103,68,171.00
06/27/2007,03:52,1496.75,1496.75,1496.50,1496.75,112,101,213.00
06/27/2007,03:53,1496.50,1496.75,1496.50,1496.75,81,11,92.00
06/27/2007,03:54,1496.75,1496.75,1496.75,1496.75,164,0,164.00
06/27/2007,03:55,1496.75,1497.00,1496.75,1497.00,131,1,132.00
06/27/2007,03:56,1497.25,1497.25,1497.00,1497.25,8,12,20.00
06/27/2007,03:57,1497.25,1497.75,1497.25,1497.75,227,1,228.00
06/27/2007,03:58,1497.75,1497.75,1497.25,1497.50,38,79,117.00
06/27/2007,03:59,1497.50,1498.00,1497.25,1498.00,84,23,107.00
06/27/2007,04:00,1498.00,1498.00,1497.50,1497.50,7,57,64.00
06/27/2007,04:01,1497.50,1497.50,1497.25,1497.25,1,49,50.00
06/27/2007,04:02,1497.50,1497.50,1497.00,1497.50,136,75,211.00
06/27/2007,04:03,1497.50,1497.75,1497.50,1497.75,74,0,74.00
06/27/2007,04:04,1497.75,1497.75,1497.50,1497.50,35,165,200.00
06/27/2007,04:05,1497.50,1497.50,1497.00,1497.25,47,127,174.00
06/27/2007,04:06,1497.25,1497.25,1497.25,1497.25,55,0,55.00
06/27/2007,04:07,1497.25,1497.25,1497.00,1497.25,16,5,21.00
06/27/2007,04:08,1497.25,1497.25,1497.25,1497.25,171,0,171.00
06/27/2007,04:09,1497.25,1497.50,1497.25,1497.25,24,1,25.00
06/27/2007,04:10,1497.25,1497.50,1497.25,1497.50,41,5,46.00
06/27/2007,04:11,1497.50,1497.50,1497.50,1497.50,2,0,2.00
06/27/2007,04:12,1497.50,1497.50,1497.25,1497.50,58,1,59.00
06/27/2007,04:13,1497.25,1497.75,1497.25,1497.50,483,17,500.00
06/27/2007,04:14,1497.75,1498.25,1497.75,1498.00,983,129,1112.00
06/27/2007,04:15,1498.00,1498.25,1498.00,1498.25,34,42,76.00
06/27/2007,04:16,1498.50,1498.50,1498.00,1498.25,96,586,682.00
06/27/2007,04:17,1498.25,1498.25,1498.00,1498.00,132,161,293.00
06/27/2007,04:18,1498.00,1498.25,1497.50,1497.50,1,288,289.00
06/27/2007,04:19,1497.75,1497.75,1497.25,1497.25,22,166,188.00
06/27/2007,04:20,1497.25,1497.25,1497.00,1497.00,0,318,318.00
06/27/2007,04:21,1497.00,1497.25,1497.00,1497.25,159,18,177.00
06/27/2007,04:22,1497.50,1497.50,1497.00,1497.00,2,59,61.00
06/27/2007,04:23,1497.00,1497.00,1496.75,1497.00,63,45,108.00
06/27/2007,04:24,1497.25,1497.25,1497.25,1497.25,1,0,1.00
06/27/2007,04:25,1497.00,1497.25,1496.75,1497.00,26,54,80.00
06/27/2007,04:26,1497.00,1497.25,1497.00,1497.25,68,186,254.00
06/27/2007,04:27,1497.25,1498.25,1497.25,1498.00,501,16,517.00
06/27/2007,04:28,1498.00,1498.00,1497.75,1497.75,0,160,160.00
06/27/2007,04:29,1497.75,1498.00,1497.50,1497.75,25,31,56.00
06/27/2007,04:30,1497.75,1498.25,1497.75,1498.25,310,26,336.00
06/27/2007,04:31,1498.25,1498.25,1498.25,1498.25,323,0,323.00
06/27/2007,04:32,1498.25,1498.50,1498.00,1498.50,182,2,184.00
06/27/2007,04:33,1498.50,1499.00,1498.50,1498.75,350,43,393.00
06/27/2007,04:34,1499.00,1499.00,1498.50,1498.50,90,146,236.00
06/27/2007,04:35,1498.50,1498.50,1498.25,1498.25,0,64,64.00
06/27/2007,04:36,1498.50,1498.50,1498.25,1498.25,63,1,64.00
06/27/2007,04:37,1498.50,1498.50,1497.75,1497.75,25,204,229.00
06/27/2007,04:38,1497.75,1498.00,1497.75,1498.00,108,1,109.00
06/27/2007,04:39,1498.00,1498.25,1497.75,1498.25,14,8,22.00
06/27/2007,04:40,1498.00,1498.00,1497.75,1497.75,0,57,57.00
06/27/2007,04:41,1498.00,1498.25,1497.75,1498.25,90,21,111.00
06/27/2007,04:42,1498.25,1498.25,1498.25,1498.25,246,0,246.00
06/27/2007,04:43,1498.25,1498.25,1498.00,1498.25,207,46,253.00
06/27/2007,04:44,1498.25,1498.75,1498.25,1498.75,336,0,336.00
06/27/2007,04:45,1498.75,1498.75,1498.50,1498.75,239,97,336.00
06/27/2007,04:46,1498.75,1499.00,1498.50,1498.75,123,251,374.00
06/27/2007,04:47,1498.75,1498.75,1498.75,1498.75,28,0,28.00
06/27/2007,04:48,1498.75,1499.25,1498.75,1499.00,390,17,407.00
06/27/2007,04:49,1499.00,1499.00,1498.75,1498.75,28,105,133.00
06/27/2007,04:50,1498.75,1498.75,1498.75,1498.75,0,17,17.00
06/27/2007,04:51,1498.75,1498.75,1498.75,1498.75,0,146,146.00
06/27/2007,04:52,1498.50,1499.00,1498.50,1499.00,163,4,167.00
06/27/2007,04:53,1499.00,1499.00,1498.75,1498.75,104,15,119.00
06/27/2007,04:54,1498.75,1499.00,1498.75,1499.00,21,10,31.00
06/27/2007,04:55,1499.00,1499.00,1498.75,1499.00,23,2,25.00
06/27/2007,04:56,1499.00,1499.00,1498.00,1498.25,8,190,198.00
06/27/2007,04:57,1498.25,1498.50,1498.25,1498.50,33,0,33.00
06/27/2007,04:58,1498.50,1498.75,1498.50,1498.50,31,4,35.00
06/27/2007,04:59,1498.50,1498.75,1498.50,1498.75,68,2,70.00
06/27/2007,05:00,1498.75,1498.75,1498.75,1498.75,16,0,16.00
06/27/2007,05:01,1498.75,1499.00,1498.75,1499.00,56,13,69.00
06/27/2007,05:02,1498.75,1499.00,1498.50,1499.00,117,50,167.00
06/27/2007,05:03,1499.00,1499.25,1499.00,1499.25,145,52,197.00
06/27/2007,05:04,1499.25,1499.50,1499.25,1499.50,352,5,357.00
06/27/2007,05:05,1499.50,1500.00,1499.50,1499.75,466,110,576.00
06/27/2007,05:06,1499.75,1500.00,1499.75,1499.75,501,29,530.00
06/27/2007,05:07,1499.75,1500.00,1499.75,1499.75,1,100,101.00
06/27/2007,05:08,1500.00,1500.00,1499.50,1499.75,8,352,360.00
06/27/2007,05:09,1499.50,1499.75,1499.50,1499.75,210,1,211.00
06/27/2007,05:10,1499.75,1500.00,1499.75,1499.75,128,87,215.00
06/27/2007,05:11,1500.00,1500.00,1499.50,1499.75,7,6,13.00
06/27/2007,05:12,1500.00,1500.25,1499.75,1500.00,1649,641,2290.00
06/27/2007,05:13,1500.00,1500.00,1500.00,1500.00,0,14,14.00
06/27/2007,05:14,1500.00,1500.00,1499.75,1500.00,1155,319,1474.00
06/27/2007,05:15,1499.75,1499.75,1499.75,1499.75,0,84,84.00
06/27/2007,05:16,1499.50,1499.75,1499.00,1499.00,1,278,279.00
06/27/2007,05:17,1499.25,1499.25,1499.25,1499.25,37,0,37.00
06/27/2007,05:18,1499.50,1499.75,1499.25,1499.75,611,72,683.00
06/27/2007,05:19,1499.75,1499.75,1499.50,1499.50,304,240,544.00
06/27/2007,05:20,1499.50,1499.50,1499.50,1499.50,0,51,51.00
06/27/2007,05:21,1499.50,1499.50,1499.25,1499.25,0,39,39.00
06/27/2007,05:22,1499.25,1499.50,1499.25,1499.50,15,13,28.00
06/27/2007,05:23,1499.50,1499.75,1499.50,1499.50,47,1,48.00
06/27/2007,05:24,1499.50,1499.50,1499.50,1499.50,0,3,3.00
06/27/2007,05:25,1499.50,1499.75,1499.50,1499.75,107,35,142.00
06/27/2007,05:26,1499.75,1500.00,1499.75,1500.00,201,0,201.00
06/27/2007,05:27,1500.00,1500.50,1500.00,1500.00,247,106,353.00
06/27/2007,05:28,1500.25,1500.25,1500.00,1500.00,94,6,100.00
06/27/2007,05:29,1500.25,1500.25,1500.00,1500.25,26,31,57.00
06/27/2007,05:30,1500.00,1500.00,1500.00,1500.00,0,26,26.00
06/27/2007,05:31,1500.00,1500.00,1499.50,1499.50,1,316,317.00
06/27/2007,05:32,1499.75,1500.00,1499.75,1500.00,464,0,464.00
06/27/2007,05:33,1500.00,1500.25,1500.00,1500.25,53,0,53.00
06/27/2007,05:34,1500.25,1500.50,1500.25,1500.25,192,45,237.00
06/27/2007,05:35,1500.25,1500.25,1500.25,1500.25,0,1,1.00
06/27/2007,05:36,1500.00,1500.25,1500.00,1500.00,80,5,85.00
06/27/2007,05:37,1500.00,1500.00,1499.75,1499.75,68,647,715.00
06/27/2007,05:38,1499.50,1499.75,1499.50,1499.50,1,843,844.00
06/27/2007,05:39,1499.50,1499.50,1499.00,1499.00,11,185,196.00
06/27/2007,05:40,1499.00,1499.25,1499.00,1499.00,4,13,17.00
06/27/2007,05:41,1499.00,1499.50,1499.00,1499.50,251,23,274.00
06/27/2007,05:42,1499.75,1500.00,1499.50,1499.50,420,181,601.00
06/27/2007,05:43,1499.75,1499.75,1499.75,1499.75,325,0,325.00
06/27/2007,05:44,1499.75,1500.00,1499.75,1499.75,76,1,77.00
06/27/2007,05:45,1500.00,1500.00,1499.75,1499.75,463,1,464.00
06/27/2007,05:46,1500.00,1500.50,1500.00,1500.25,226,1,227.00
06/27/2007,05:47,1500.25,1500.50,1500.25,1500.50,101,19,120.00
06/27/2007,05:48,1500.50,1500.75,1500.50,1500.75,707,0,707.00
06/27/2007,05:49,1500.50,1501.00,1500.50,1501.00,700,81,781.00
06/27/2007,05:50,1500.75,1501.00,1500.75,1500.75,52,116,168.00
06/27/2007,05:51,1501.00,1501.25,1500.75,1501.00,505,156,661.00
06/27/2007,05:52,1500.75,1501.00,1500.75,1501.00,85,42,127.00
06/27/2007,05:53,1501.00,1501.00,1500.75,1501.00,111,2,113.00
06/27/2007,05:54,1500.75,1500.75,1500.75,1500.75,0,69,69.00
06/27/2007,05:55,1500.75,1500.75,1500.75,1500.75,0,43,43.00
06/27/2007,05:56,1500.50,1500.75,1500.50,1500.50,3,5,8.00
06/27/2007,05:57,1500.75,1501.00,1500.75,1500.75,40,119,159.00
06/27/2007,05:58,1500.50,1500.75,1500.50,1500.75,13,30,43.00
06/27/2007,05:59,1500.75,1500.75,1500.75,1500.75,243,0,243.00
06/27/2007,06:00,1500.75,1500.75,1500.75,1500.75,261,0,261.00
06/27/2007,06:01,1500.75,1501.00,1500.75,1500.75,75,2,77.00
06/27/2007,06:02,1501.00,1501.00,1500.75,1500.75,3,20,23.00
06/27/2007,06:03,1501.00,1501.00,1500.75,1500.75,2,209,211.00
06/27/2007,06:04,1500.75,1501.00,1500.75,1500.75,2,42,44.00
06/27/2007,06:05,1500.75,1501.00,1500.75,1501.00,89,53,142.00
06/27/2007,06:06,1501.00,1501.25,1501.00,1501.25,106,109,215.00
06/27/2007,06:07,1501.00,1501.25,1501.00,1501.25,63,171,234.00
06/27/2007,06:08,1501.00,1501.00,1501.00,1501.00,0,50,50.00
06/27/2007,06:09,1501.00,1501.25,1501.00,1501.00,25,37,62.00
06/27/2007,06:10,1501.00,1501.25,1501.00,1501.00,6,55,61.00
06/27/2007,06:11,1501.00,1501.00,1500.50,1500.50,0,389,389.00
06/27/2007,06:12,1500.50,1500.50,1500.25,1500.25,0,225,225.00
06/27/2007,06:13,1500.25,1500.25,1500.25,1500.25,0,96,96.00
06/27/2007,06:14,1500.25,1500.50,1500.25,1500.50,24,55,79.00
06/27/2007,06:15,1500.25,1500.50,1500.25,1500.25,2,222,224.00
06/27/2007,06:16,1500.25,1500.25,1500.00,1500.00,0,133,133.00
06/27/2007,06:17,1500.25,1500.50,1500.00,1500.00,103,50,153.00
06/27/2007,06:18,1500.00,1500.00,1500.00,1500.00,0,761,761.00
06/27/2007,06:19,1500.00,1500.25,1500.00,1500.00,10,72,82.00
06/27/2007,06:20,1500.25,1500.25,1500.00,1500.00,130,288,418.00
06/27/2007,06:21,1500.00,1500.00,1500.00,1500.00,0,2,2.00
06/27/2007,06:22,1500.00,1500.00,1500.00,1500.00,0,30,30.00
06/27/2007,06:23,1500.00,1500.00,1500.00,1500.00,0,3,3.00
06/27/2007,06:24,1500.00,1500.25,1500.00,1500.00,2,12,14.00
06/27/2007,06:25,1500.25,1500.25,1499.50,1499.50,43,361,404.00
06/27/2007,06:26,1499.50,1499.75,1499.50,1499.50,179,252,431.00
06/27/2007,06:27,1499.50,1499.50,1499.25,1499.50,3,220,223.00
06/27/2007,06:28,1499.25,1499.25,1498.50,1498.75,13,549,562.00
06/27/2007,06:29,1498.75,1498.75,1498.00,1498.00,211,549,760.00
06/27/2007,06:30,1498.25,1499.00,1498.00,1498.75,865,26,891.00
06/27/2007,06:31,1498.75,1498.75,1498.25,1498.25,5,553,558.00
06/27/2007,06:32,1498.25,1498.25,1497.75,1497.75,118,461,579.00
06/27/2007,06:33,1497.75,1497.75,1497.00,1497.00,198,1262,1460.00
06/27/2007,06:34,1497.25,1497.50,1497.00,1497.50,199,14,213.00
06/27/2007,06:35,1497.75,1497.75,1497.25,1497.50,51,248,299.00
06/27/2007,06:36,1497.50,1497.75,1497.50,1497.50,102,163,265.00
06/27/2007,06:37,1497.50,1497.75,1497.50,1497.75,136,38,174.00
06/27/2007,06:38,1497.75,1498.00,1497.75,1498.00,20,153,173.00
06/27/2007,06:39,1498.00,1498.25,1498.00,1498.00,306,20,326.00
06/27/2007,06:40,1498.00,1498.00,1497.75,1497.75,71,56,127.00
06/27/2007,06:41,1498.00,1498.00,1497.75,1497.75,470,112,582.00
06/27/2007,06:42,1497.50,1498.00,1497.50,1498.00,128,25,153.00
06/27/2007,06:43,1498.00,1498.25,1498.00,1498.00,4,86,90.00
06/27/2007,06:44,1498.00,1498.25,1498.00,1498.25,1,146,147.00
06/27/2007,06:45,1498.25,1498.25,1497.75,1497.75,1,296,297.00
06/27/2007,06:46,1497.75,1498.25,1497.75,1498.00,43,27,70.00
06/27/2007,06:47,1498.00,1498.00,1497.75,1498.00,9,75,84.00
06/27/2007,06:48,1498.00,1498.25,1497.75,1497.75,65,37,102.00
06/27/2007,06:49,1497.75,1497.75,1497.75,1497.75,0,57,57.00
06/27/2007,06:50,1497.75,1497.75,1497.75,1497.75,0,52,52.00
06/27/2007,06:51,1497.75,1498.00,1497.75,1498.00,140,129,269.00
06/27/2007,06:52,1498.00,1498.00,1498.00,1498.00,16,0,16.00
06/27/2007,06:53,1498.00,1498.25,1498.00,1498.25,104,0,104.00
06/27/2007,06:54,1498.00,1498.25,1498.00,1498.00,6,6,12.00
06/27/2007,06:55,1498.25,1498.25,1498.00,1498.00,1,40,41.00
06/27/2007,06:56,1498.25,1498.25,1497.75,1498.00,246,201,447.00
06/27/2007,06:57,1498.25,1498.25,1498.00,1498.00,1,94,95.00
06/27/2007,06:58,1498.00,1498.00,1497.50,1497.50,0,56,56.00
06/27/2007,06:59,1497.50,1497.75,1497.25,1497.25,8,1188,1196.00
06/27/2007,07:00,1497.25,1497.50,1496.75,1497.00,305,721,1026.00
06/27/2007,07:01,1497.00,1497.00,1496.75,1497.00,259,553,812.00
06/27/2007,07:02,1497.00,1497.25,1497.00,1497.25,567,19,586.00
06/27/2007,07:03,1497.00,1497.25,1496.75,1496.75,60,370,430.00
06/27/2007,07:04,1497.00,1497.00,1496.50,1497.00,330,418,748.00
06/27/2007,07:05,1497.00,1497.00,1496.50,1496.75,291,478,769.00
06/27/2007,07:06,1496.75,1496.75,1496.00,1496.25,457,1136,1593.00
06/27/2007,07:07,1496.25,1497.00,1496.00,1497.00,800,443,1243.00
06/27/2007,07:08,1496.75,1497.00,1496.50,1496.75,91,170,261.00
06/27/2007,07:09,1496.75,1497.00,1496.75,1496.75,7,194,201.00
06/27/2007,07:10,1496.75,1497.00,1496.50,1496.75,79,138,217.00
06/27/2007,07:11,1496.75,1496.75,1496.25,1496.75,270,470,740.00
06/27/2007,07:12,1496.75,1496.75,1496.25,1496.25,17,245,262.00
06/27/2007,07:13,1496.50,1496.50,1496.25,1496.50,319,51,370.00
06/27/2007,07:14,1496.50,1497.00,1496.25,1497.00,1155,333,1488.00
06/27/2007,07:15,1497.00,1497.00,1496.50,1496.50,35,235,270.00
06/27/2007,07:16,1496.50,1496.75,1496.00,1496.25,295,406,701.00
06/27/2007,07:17,1496.25,1496.50,1496.00,1496.25,375,560,935.00
06/27/2007,07:18,1496.25,1496.50,1496.00,1496.25,42,34,76.00
06/27/2007,07:19,1496.25,1496.50,1496.00,1496.25,195,251,446.00
06/27/2007,07:20,1496.25,1496.25,1496.00,1496.00,92,480,572.00
06/27/2007,07:21,1496.00,1496.00,1495.50,1496.00,91,937,1028.00
06/27/2007,07:22,1496.00,1496.00,1495.75,1496.00,130,491,621.00
06/27/2007,07:23,1495.75,1496.00,1495.50,1495.50,20,536,556.00
06/27/2007,07:24,1495.50,1495.75,1495.25,1495.50,235,298,533.00
06/27/2007,07:25,1495.25,1495.50,1495.00,1495.25,531,946,1477.00
06/27/2007,07:26,1495.25,1495.50,1495.00,1495.50,646,424,1070.00
06/27/2007,07:27,1495.50,1496.00,1495.25,1495.75,809,395,1204.00
06/27/2007,07:28,1495.75,1496.25,1495.75,1495.75,516,465,981.00
06/27/2007,07:29,1496.00,1496.00,1495.75,1496.00,297,106,403.00
06/27/2007,07:30,1496.00,1496.50,1496.00,1496.50,797,144,941.00
06/27/2007,07:31,1496.25,1496.25,1492.00,1493.00,3766,8304,12070.00
06/27/2007,07:32,1492.75,1494.25,1492.75,1494.00,2212,1979,4191.00
06/27/2007,07:33,1494.00,1494.50,1493.50,1493.75,771,1737,2508.00
06/27/2007,07:34,1493.75,1495.75,1493.75,1495.00,2761,804,3565.00
06/27/2007,07:35,1495.25,1495.25,1494.50,1495.25,828,738,1566.00
06/27/2007,07:36,1495.25,1495.25,1494.00,1494.00,75,1137,1212.00
06/27/2007,07:37,1494.00,1494.50,1493.75,1493.75,299,484,783.00
06/27/2007,07:38,1494.00,1494.50,1493.75,1494.25,767,477,1244.00
06/27/2007,07:39,1494.50,1494.75,1494.25,1494.50,887,490,1377.00
06/27/2007,07:40,1494.50,1494.75,1493.75,1494.00,312,1538,1850.00
06/27/2007,07:41,1494.25,1494.25,1493.50,1494.00,665,413,1078.00
06/27/2007,07:42,1494.00,1494.25,1493.75,1494.00,480,214,694.00
06/27/2007,07:43,1494.00,1494.25,1493.75,1494.00,173,231,404.00
06/27/2007,07:44,1494.25,1494.75,1494.00,1494.25,1814,1128,2942.00
06/27/2007,07:45,1494.25,1495.25,1494.00,1494.50,1648,1139,2787.00
06/27/2007,07:46,1494.50,1496.00,1494.50,1496.00,2239,176,2415.00
06/27/2007,07:47,1496.00,1496.00,1495.50,1496.00,308,964,1272.00
06/27/2007,07:48,1495.75,1496.00,1495.00,1495.25,319,875,1194.00
06/27/2007,07:49,1495.25,1495.50,1495.00,1495.25,130,287,417.00
06/27/2007,07:50,1495.25,1495.25,1495.00,1495.25,94,70,164.00
06/27/2007,07:51,1495.00,1496.00,1495.00,1495.75,778,104,882.00
06/27/2007,07:52,1495.75,1496.25,1495.50,1496.25,961,114,1075.00
06/27/2007,07:53,1496.25,1496.25,1495.75,1495.75,403,495,898.00
06/27/2007,07:54,1496.00,1496.00,1495.75,1495.75,87,114,201.00
06/27/2007,07:55,1495.75,1495.75,1495.25,1495.50,77,539,616.00
06/27/2007,07:56,1495.50,1495.75,1495.25,1495.50,138,65,203.00
06/27/2007,07:57,1495.50,1495.75,1495.25,1495.75,84,127,211.00
06/27/2007,07:58,1495.50,1495.75,1495.25,1495.25,116,318,434.00
06/27/2007,07:59,1495.50,1495.50,1494.25,1494.25,173,683,856.00
06/27/2007,08:00,1494.50,1495.00,1494.25,1495.00,522,71,593.00
06/27/2007,08:01,1494.75,1495.00,1494.75,1494.75,21,150,171.00
06/27/2007,08:02,1494.50,1494.75,1494.50,1494.75,175,145,320.00
06/27/2007,08:03,1494.75,1495.00,1494.50,1495.00,108,51,159.00
06/27/2007,08:04,1495.00,1495.00,1494.50,1494.50,1,219,220.00
06/27/2007,08:05,1494.50,1495.00,1494.00,1494.00,175,731,906.00
06/27/2007,08:06,1494.00,1494.50,1494.00,1494.50,226,557,783.00
06/27/2007,08:07,1494.25,1494.75,1494.25,1494.75,248,100,348.00
06/27/2007,08:08,1494.75,1495.00,1494.75,1494.75,214,146,360.00
06/27/2007,08:09,1494.75,1494.75,1493.75,1493.75,180,1018,1198.00
06/27/2007,08:10,1493.75,1494.50,1493.50,1493.75,635,714,1349.00
06/27/2007,08:11,1493.50,1494.00,1493.00,1493.50,813,1067,1880.00
06/27/2007,08:12,1493.50,1493.50,1492.75,1493.25,777,1095,1872.00
06/27/2007,08:13,1493.25,1493.50,1493.00,1493.50,312,166,478.00
06/27/2007,08:14,1493.25,1494.00,1492.75,1493.75,238,441,679.00
06/27/2007,08:15,1494.00,1494.25,1493.75,1494.00,355,221,576.00
06/27/2007,08:16,1494.00,1494.00,1493.25,1493.50,203,714,917.00
06/27/2007,08:17,1493.50,1494.50,1493.50,1494.50,1125,390,1515.00
06/27/2007,08:18,1494.50,1494.75,1494.00,1494.00,307,285,592.00
06/27/2007,08:19,1494.00,1494.50,1494.00,1494.25,301,142,443.00
06/27/2007,08:20,1494.50,1494.75,1494.25,1494.75,233,65,298.00
06/27/2007,08:21,1494.75,1494.75,1494.25,1494.50,9,189,198.00
06/27/2007,08:22,1494.50,1495.50,1494.25,1495.25,1309,397,1706.00
06/27/2007,08:23,1495.00,1495.50,1495.00,1495.50,465,258,723.00
06/27/2007,08:24,1495.50,1495.50,1494.75,1494.75,88,580,668.00
06/27/2007,08:25,1495.00,1495.00,1494.75,1495.00,14,177,191.00
06/27/2007,08:26,1495.00,1495.25,1494.75,1495.00,47,101,148.00
06/27/2007,08:27,1495.00,1495.25,1494.75,1495.25,497,13,510.00
06/27/2007,08:28,1495.50,1496.00,1495.25,1495.50,817,223,1040.00
06/27/2007,08:29,1495.50,1496.25,1495.50,1496.25,936,446,1382.00
06/27/2007,08:30,1496.00,1496.75,1495.75,1496.50,2275,1264,3539.00
06/27/2007,08:31,1496.50,1497.75,1496.25,1497.00,7348,5268,12616.00
06/27/2007,08:32,1497.00,1497.25,1496.25,1496.75,3454,5830,9284.00
06/27/2007,08:33,1496.50,1497.00,1495.25,1495.75,6709,7538,14247.00
06/27/2007,08:34,1495.25,1495.50,1494.50,1495.25,3136,5236,8372.00
06/27/2007,08:35,1495.50,1496.00,1495.25,1496.00,3599,3872,7471.00
06/27/2007,08:36,1496.00,1498.50,1495.75,1498.25,7394,2401,9795.00
06/27/2007,08:37,1498.25,1498.75,1497.50,1498.50,6280,3491,9771.00
06/27/2007,08:38,1498.50,1499.00,1498.00,1498.00,5082,5028,10110.00
06/27/2007,08:39,1498.00,1499.00,1497.50,1498.50,3692,4316,8008.00
06/27/2007,08:40,1498.50,1499.50,1498.50,1499.00,5899,4492,10391.00
06/27/2007,08:41,1499.00,1499.25,1498.75,1498.75,3044,3153,6197.00
06/27/2007,08:42,1498.75,1499.00,1498.00,1498.00,982,3584,4566.00
06/27/2007,08:43,1498.25,1498.50,1498.00,1498.50,1008,2081,3089.00
06/27/2007,08:44,1498.50,1498.75,1497.50,1497.75,2364,3665,6029.00
06/27/2007,08:45,1498.00,1499.00,1497.75,1498.00,4091,4899,8990.00
06/27/2007,08:46,1498.00,1498.25,1496.50,1497.25,3744,4398,8142.00
06/27/2007,08:47,1497.00,1497.75,1497.00,1497.50,2119,1303,3422.00
06/27/2007,08:48,1497.50,1498.25,1497.00,1497.50,1805,2431,4236.00
06/27/2007,08:49,1497.50,1497.75,1497.00,1497.50,1343,1287,2630.00
06/27/2007,08:50,1497.50,1498.75,1497.25,1498.25,2746,1767,4513.00
06/27/2007,08:51,1498.25,1498.50,1497.75,1498.25,1689,1515,3204.00
06/27/2007,08:52,1498.25,1500.25,1498.25,1500.00,7854,2259,10113.00
06/27/2007,08:53,1500.00,1501.75,1500.00,1501.50,14080,5292,19372.00
06/27/2007,08:54,1501.50,1502.25,1500.75,1502.00,6914,2909,9823.00
06/27/2007,08:55,1501.75,1502.25,1501.00,1501.25,3263,3985,7248.00
06/27/2007,08:56,1501.25,1501.75,1501.00,1501.25,3258,3093,6351.00
06/27/2007,08:57,1501.25,1501.50,1500.50,1500.75,955,3171,4126.00
06/27/2007,08:58,1501.00,1501.50,1500.50,1500.50,2703,2604,5307.00
06/27/2007,08:59,1500.75,1501.25,1500.25,1500.75,1488,3866,5354.00
06/27/2007,09:00,1500.75,1500.75,1499.50,1499.75,1930,6651,8581.00
06/27/2007,09:01,1499.75,1500.00,1497.75,1498.25,2053,6258,8311.00
06/27/2007,09:02,1498.25,1498.50,1497.50,1497.75,3858,5504,9362.00
06/27/2007,09:03,1498.00,1498.75,1497.75,1498.25,2772,1435,4207.00
06/27/2007,09:04,1498.25,1499.00,1498.00,1498.25,2377,2891,5268.00
06/27/2007,09:05,1498.50,1499.00,1498.25,1498.75,1702,1170,2872.00
06/27/2007,09:06,1498.75,1500.25,1498.50,1499.50,2733,2553,5286.00
06/27/2007,09:07,1499.50,1500.00,1499.25,1499.75,1610,1016,2626.00
06/27/2007,09:08,1499.75,1500.00,1499.00,1499.50,2008,1754,3762.00
06/27/2007,09:09,1499.50,1501.50,1499.50,1501.50,4918,989,5907.00
06/27/2007,09:10,1501.50,1501.50,1500.00,1501.00,2424,3816,6240.00
06/27/2007,09:11,1500.75,1501.00,1499.75,1499.75,774,3203,3977.00
06/27/2007,09:12,1500.00,1500.50,1499.25,1499.75,996,1582,2578.00
06/27/2007,09:13,1499.75,1501.00,1499.75,1500.50,2451,1123,3574.00
06/27/2007,09:14,1500.50,1500.50,1498.25,1499.00,1462,4279,5741.00
06/27/2007,09:15,1499.00,1499.25,1498.50,1499.00,1236,1392,2628.00
06/27/2007,09:16,1499.25,1500.50,1498.75,1500.00,2171,981,3152.00
06/27/2007,09:17,1500.00,1500.50,1499.00,1499.25,795,2510,3305.00
06/27/2007,09:18,1499.25,1500.25,1499.25,1500.25,1015,260,1275.00
06/27/2007,09:19,1500.25,1500.75,1499.75,1500.00,2092,1663,3755.00
06/27/2007,09:20,1499.75,1500.00,1499.00,1499.00,1040,3085,4125.00
06/27/2007,09:21,1499.00,1499.75,1498.75,1499.75,1767,1624,3391.00
06/27/2007,09:22,1499.75,1500.00,1498.50,1498.50,1355,3266,4621.00
06/27/2007,09:23,1498.50,1499.25,1498.50,1499.00,1072,971,2043.00
06/27/2007,09:24,1499.00,1499.75,1498.75,1499.50,775,862,1637.00
06/27/2007,09:25,1499.50,1501.00,1499.50,1500.00,6615,3081,9696.00
06/27/2007,09:26,1500.00,1501.00,1500.00,1500.25,2794,2145,4939.00
06/27/2007,09:27,1500.25,1500.50,1499.50,1499.75,2345,1846,4191.00
06/27/2007,09:28,1499.75,1500.75,1499.75,1500.50,1928,1952,3880.00
06/27/2007,09:29,1500.75,1501.50,1499.75,1501.25,4505,3928,8433.00
06/27/2007,09:30,1501.25,1501.75,1501.00,1501.50,2756,2449,5205.00
06/27/2007,09:31,1501.50,1502.75,1500.75,1502.25,7667,6024,13691.00
06/27/2007,09:32,1502.25,1504.25,1502.25,1504.00,13219,5333,18552.00
06/27/2007,09:33,1504.00,1504.75,1503.75,1504.00,9582,6867,16449.00
06/27/2007,09:34,1504.25,1504.50,1503.75,1504.25,5463,3705,9168.00
06/27/2007,09:35,1504.25,1505.50,1504.00,1505.25,11077,5739,16816.00
06/27/2007,09:36,1505.25,1505.75,1504.75,1504.75,4278,5652,9930.00
06/27/2007,09:37,1504.75,1505.00,1504.25,1504.25,2257,2379,4636.00
06/27/2007,09:38,1504.25,1504.75,1503.75,1504.50,3288,3537,6825.00
06/27/2007,09:39,1504.50,1505.00,1504.25,1505.00,3407,1025,4432.00
06/27/2007,09:40,1505.00,1505.00,1503.75,1503.75,1097,3760,4857.00
06/27/2007,09:41,1503.75,1504.75,1503.75,1504.00,3628,2080,5708.00
06/27/2007,09:42,1504.25,1504.25,1503.00,1503.25,1194,4809,6003.00
06/27/2007,09:43,1503.00,1503.75,1503.00,1503.50,2338,3224,5562.00
06/27/2007,09:44,1503.25,1503.75,1502.75,1503.75,2768,1583,4351.00
06/27/2007,09:45,1503.50,1504.00,1503.25,1503.50,563,990,1553.00
06/27/2007,09:46,1503.50,1503.50,1502.50,1503.00,1555,3111,4666.00
06/27/2007,09:47,1502.75,1503.25,1502.75,1502.75,931,872,1803.00
06/27/2007,09:48,1503.00,1503.25,1502.75,1503.00,699,1147,1846.00
06/27/2007,09:49,1503.00,1503.25,1501.50,1501.75,1413,6822,8235.00
06/27/2007,09:50,1501.50,1501.75,1501.00,1501.50,881,2368,3249.00
06/27/2007,09:51,1501.25,1502.25,1501.25,1501.75,2456,1296,3752.00
06/27/2007,09:52,1502.00,1502.25,1501.50,1501.75,278,657,935.00
06/27/2007,09:53,1501.50,1502.00,1501.50,1502.00,409,943,1352.00
06/27/2007,09:54,1501.75,1502.75,1501.75,1502.75,2034,406,2440.00
06/27/2007,09:55,1502.75,1503.00,1501.75,1502.00,807,1320,2127.00
06/27/2007,09:56,1502.00,1502.50,1501.75,1502.50,1205,519,1724.00
06/27/2007,09:57,1502.50,1502.75,1502.00,1502.75,447,340,787.00
06/27/2007,09:58,1502.75,1502.75,1501.50,1501.75,457,1967,2424.00
06/27/2007,09:59,1501.75,1502.25,1501.50,1502.00,937,637,1574.00
06/27/2007,10:00,1502.00,1502.25,1501.75,1501.75,233,869,1102.00
06/27/2007,10:01,1501.75,1502.25,1501.25,1501.25,806,1361,2167.00
06/27/2007,10:02,1501.25,1501.25,1500.25,1500.50,1538,4270,5808.00
06/27/2007,10:03,1500.50,1501.50,1500.25,1501.25,2388,1600,3988.00
06/27/2007,10:04,1501.50,1502.75,1501.00,1502.25,3399,2071,5470.00
06/27/2007,10:05,1502.00,1502.50,1501.50,1501.50,2056,2020,4076.00
06/27/2007,10:06,1501.50,1503.00,1501.25,1502.25,2744,1973,4717.00
06/27/2007,10:07,1502.25,1502.75,1501.75,1502.00,745,990,1735.00
06/27/2007,10:08,1502.00,1502.25,1501.50,1502.25,603,499,1102.00
06/27/2007,10:09,1502.25,1502.50,1501.50,1502.50,1789,865,2654.00
06/27/2007,10:10,1502.50,1502.75,1502.25,1502.25,1547,589,2136.00
06/27/2007,10:11,1502.25,1502.50,1502.25,1502.50,235,509,744.00
06/27/2007,10:12,1502.25,1503.75,1502.25,1503.50,3254,990,4244.00
06/27/2007,10:13,1503.50,1504.25,1503.50,1504.00,1922,1282,3204.00
06/27/2007,10:14,1504.00,1504.25,1503.75,1504.00,723,465,1188.00
06/27/2007,10:15,1504.00,1504.75,1503.75,1504.50,2289,840,3129.00
06/27/2007,10:16,1504.50,1506.50,1504.00,1506.00,10594,5606,16200.00
06/27/2007,10:17,1505.75,1506.50,1505.25,1506.25,3066,2421,5487.00
06/27/2007,10:18,1506.25,1507.25,1506.00,1507.00,9101,2884,11985.00
06/27/2007,10:19,1506.75,1507.00,1506.25,1506.25,1148,3221,4369.00
06/27/2007,10:20,1506.50,1506.75,1506.00,1506.25,1241,1225,2466.00
06/27/2007,10:21,1506.25,1507.00,1506.00,1506.75,2727,2060,4787.00
06/27/2007,10:22,1506.75,1507.00,1505.75,1505.75,459,2443,2902.00
06/27/2007,10:23,1505.75,1506.50,1505.75,1506.25,1302,1349,2651.00
06/27/2007,10:24,1506.25,1506.25,1505.50,1505.75,423,2425,2848.00
06/27/2007,10:25,1505.75,1506.00,1505.50,1506.00,947,855,1802.00
06/27/2007,10:26,1506.00,1506.25,1505.75,1506.00,754,1378,2132.00
06/27/2007,10:27,1506.00,1506.25,1505.50,1505.75,908,1255,2163.00
06/27/2007,10:28,1506.00,1506.00,1505.50,1505.50,399,410,809.00
06/27/2007,10:29,1505.50,1506.00,1505.50,1505.75,1163,1469,2632.00
06/27/2007,10:30,1505.50,1505.75,1505.25,1505.75,855,554,1409.00
06/27/2007,10:31,1505.75,1505.75,1505.25,1505.50,1553,1331,2884.00
06/27/2007,10:32,1505.50,1505.75,1505.00,1505.25,308,1308,1616.00
06/27/2007,10:33,1505.00,1505.50,1504.75,1505.25,743,1677,2420.00
06/27/2007,10:34,1505.25,1505.25,1504.75,1505.25,863,403,1266.00
06/27/2007,10:35,1505.00,1505.50,1505.00,1505.25,380,486,866.00
06/27/2007,10:36,1505.25,1505.25,1504.00,1504.25,508,2886,3394.00
06/27/2007,10:37,1504.25,1504.75,1504.00,1504.25,1599,1431,3030.00
06/27/2007,10:38,1504.00,1504.25,1503.50,1504.00,1449,2386,3835.00
06/27/2007,10:39,1504.00,1504.25,1503.50,1504.00,783,1281,2064.00
06/27/2007,10:40,1504.25,1504.25,1503.75,1504.25,1428,392,1820.00
06/27/2007,10:41,1504.25,1504.50,1504.00,1504.50,789,717,1506.00
06/27/2007,10:42,1504.25,1504.75,1503.50,1503.75,888,1687,2575.00
06/27/2007,10:43,1504.00,1504.00,1502.50,1503.50,1962,4545,6507.00
06/27/2007,10:44,1503.25,1504.00,1503.00,1503.50,2215,1031,3246.00
06/27/2007,10:45,1503.50,1503.75,1502.50,1502.75,490,3060,3550.00
06/27/2007,10:46,1502.75,1503.50,1502.75,1503.00,1051,1738,2789.00
06/27/2007,10:47,1503.25,1503.75,1503.25,1503.25,522,567,1089.00
06/27/2007,10:48,1503.25,1504.00,1503.25,1503.75,809,578,1387.00
06/27/2007,10:49,1503.75,1504.00,1503.25,1503.50,493,1332,1825.00
06/27/2007,10:50,1503.50,1504.00,1503.25,1503.25,514,663,1177.00
06/27/2007,10:51,1503.25,1504.00,1503.25,1504.00,751,413,1164.00
06/27/2007,10:52,1504.00,1504.75,1503.75,1504.50,2157,1818,3975.00
06/27/2007,10:53,1504.50,1505.00,1504.25,1504.50,1419,871,2290.00
06/27/2007,10:54,1504.50,1504.75,1503.75,1504.50,654,1838,2492.00
06/27/2007,10:55,1504.50,1505.00,1504.25,1504.25,694,1103,1797.00
06/27/2007,10:56,1504.25,1505.50,1504.25,1505.00,1526,2742,4268.00
06/27/2007,10:57,1505.00,1505.00,1504.50,1504.75,366,884,1250.00
06/27/2007,10:58,1504.75,1504.75,1503.75,1504.00,379,2089,2468.00
06/27/2007,10:59,1504.00,1504.25,1503.50,1503.75,576,819,1395.00
06/27/2007,11:00,1503.75,1503.75,1503.50,1503.75,1256,162,1418.00
06/27/2007,11:01,1503.75,1505.50,1503.50,1505.25,4601,2598,7199.00
06/27/2007,11:02,1505.50,1506.25,1505.25,1506.00,2033,1684,3717.00
06/27/2007,11:03,1506.00,1507.25,1506.00,1506.75,4557,1270,5827.00
06/27/2007,11:04,1506.75,1507.00,1506.50,1506.50,1088,728,1816.00
06/27/2007,11:05,1506.50,1506.75,1506.25,1506.25,538,764,1302.00
06/27/2007,11:06,1506.50,1506.75,1506.25,1506.75,965,214,1179.00
06/27/2007,11:07,1506.50,1507.50,1506.25,1507.25,3108,1723,4831.00
06/27/2007,11:08,1507.25,1507.75,1506.75,1507.50,2664,3195,5859.00
06/27/2007,11:09,1507.50,1507.75,1507.50,1507.50,1331,922,2253.00
06/27/2007,11:10,1507.75,1507.75,1507.00,1507.25,980,2087,3067.00
06/27/2007,11:11,1507.25,1507.25,1506.75,1507.00,692,1032,1724.00
06/27/2007,11:12,1507.00,1507.00,1506.25,1506.25,631,1399,2030.00
06/27/2007,11:13,1506.50,1506.50,1505.75,1506.50,1662,2238,3900.00
06/27/2007,11:14,1506.25,1506.50,1506.00,1506.25,509,313,822.00
06/27/2007,11:15,1506.25,1506.50,1506.00,1506.25,169,393,562.00
06/27/2007,11:16,1506.50,1506.50,1505.50,1506.00,696,1239,1935.00
06/27/2007,11:17,1506.00,1506.50,1505.75,1506.00,1323,648,1971.00
06/27/2007,11:18,1506.00,1506.25,1505.25,1505.25,339,1854,2193.00
06/27/2007,11:19,1505.50,1505.50,1505.00,1505.50,395,887,1282.00
06/27/2007,11:20,1505.25,1505.50,1505.25,1505.25,77,279,356.00
06/27/2007,11:21,1505.50,1506.50,1505.25,1506.00,1246,138,1384.00
06/27/2007,11:22,1506.00,1506.50,1506.00,1506.25,237,270,507.00
06/27/2007,11:23,1506.00,1506.75,1506.00,1506.50,533,112,645.00
06/27/2007,11:24,1506.75,1506.75,1506.25,1506.25,55,396,451.00
06/27/2007,11:25,1506.50,1506.75,1506.25,1506.50,400,245,645.00
06/27/2007,11:26,1506.50,1507.25,1506.25,1506.75,1390,489,1879.00
06/27/2007,11:27,1506.75,1507.00,1505.50,1505.75,540,1934,2474.00
06/27/2007,11:28,1506.00,1506.00,1505.00,1505.50,565,1292,1857.00
06/27/2007,11:29,1505.25,1505.50,1504.75,1505.25,1592,1680,3272.00
06/27/2007,11:30,1505.50,1506.75,1505.25,1506.25,1943,348,2291.00
06/27/2007,11:31,1506.25,1506.50,1505.75,1506.00,352,1079,1431.00
06/27/2007,11:32,1505.75,1506.75,1505.75,1506.75,1292,443,1735.00
06/27/2007,11:33,1506.75,1507.00,1506.50,1507.00,1594,539,2133.00
06/27/2007,11:34,1507.00,1507.25,1506.75,1506.75,215,442,657.00
06/27/2007,11:35,1506.50,1507.25,1506.50,1506.75,477,158,635.00
06/27/2007,11:36,1506.75,1507.00,1506.50,1506.50,23,296,319.00
06/27/2007,11:37,1506.50,1507.75,1506.50,1507.25,2104,535,2639.00
06/27/2007,11:38,1507.25,1508.25,1507.25,1508.25,2915,668,3583.00
06/27/2007,11:39,1508.00,1509.00,1508.00,1508.75,6890,3706,10596.00
06/27/2007,11:40,1508.75,1509.00,1508.00,1508.25,708,2380,3088.00
06/27/2007,11:41,1508.25,1509.00,1508.25,1508.25,1660,1333,2993.00
06/27/2007,11:42,1508.50,1508.50,1507.75,1508.00,554,1319,1873.00
06/27/2007,11:43,1508.00,1508.00,1507.25,1507.25,863,1766,2629.00
06/27/2007,11:44,1507.25,1508.00,1507.25,1508.00,828,359,1187.00
06/27/2007,11:45,1507.75,1508.50,1507.75,1508.00,942,459,1401.00
06/27/2007,11:46,1508.25,1508.75,1508.00,1508.75,611,69,680.00
06/27/2007,11:47,1508.75,1508.75,1507.75,1507.75,918,961,1879.00
06/27/2007,11:48,1507.75,1508.00,1507.50,1507.50,96,638,734.00
06/27/2007,11:49,1507.50,1508.00,1507.50,1507.75,333,629,962.00
06/27/2007,11:50,1507.50,1507.75,1506.75,1507.00,190,1669,1859.00
06/27/2007,11:51,1507.00,1507.00,1506.50,1506.50,372,2737,3109.00
06/27/2007,11:52,1506.50,1507.50,1506.50,1507.25,1757,842,2599.00
06/27/2007,11:53,1507.25,1507.25,1506.75,1507.00,169,442,611.00
06/27/2007,11:54,1507.00,1507.25,1506.75,1507.25,829,390,1219.00
06/27/2007,11:55,1507.25,1507.50,1507.00,1507.50,381,228,609.00
06/27/2007,11:56,1507.25,1507.75,1507.25,1507.50,556,342,898.00
06/27/2007,11:57,1507.50,1508.25,1507.50,1508.00,1377,290,1667.00
06/27/2007,11:58,1507.75,1508.00,1507.50,1507.75,292,326,618.00
06/27/2007,11:59,1507.50,1507.75,1507.50,1507.75,178,369,547.00
06/27/2007,12:00,1507.75,1507.75,1507.25,1507.50,62,233,295.00
06/27/2007,12:01,1507.25,1508.25,1507.25,1508.00,1082,157,1239.00
06/27/2007,12:02,1508.00,1508.50,1507.75,1508.50,1122,234,1356.00
06/27/2007,12:03,1508.50,1508.75,1507.50,1507.75,234,1321,1555.00
06/27/2007,12:04,1508.00,1508.25,1507.75,1508.25,707,119,826.00
06/27/2007,12:05,1508.25,1508.25,1508.00,1508.00,8,187,195.00
06/27/2007,12:06,1508.00,1508.50,1507.50,1507.50,477,1361,1838.00
06/27/2007,12:07,1507.50,1507.75,1506.75,1507.00,831,2034,2865.00
06/27/2007,12:08,1506.75,1507.25,1506.75,1507.00,446,1133,1579.00
06/27/2007,12:09,1507.25,1507.25,1506.75,1507.00,139,756,895.00
06/27/2007,12:10,1507.00,1507.25,1506.75,1506.75,278,489,767.00
06/27/2007,12:11,1507.00,1507.25,1506.50,1506.75,538,817,1355.00
06/27/2007,12:12,1506.75,1507.00,1506.50,1506.75,144,933,1077.00
06/27/2007,12:13,1507.00,1507.00,1506.25,1506.50,349,1915,2264.00
06/27/2007,12:14,1506.25,1506.50,1504.50,1504.75,765,7163,7928.00
06/27/2007,12:15,1504.50,1504.75,1504.25,1504.75,1815,1493,3308.00
06/27/2007,12:16,1504.50,1504.75,1503.75,1503.75,2135,2620,4755.00
06/27/2007,12:17,1503.75,1504.25,1503.50,1504.25,2532,2026,4558.00
06/27/2007,12:18,1504.25,1504.75,1503.75,1504.75,1337,676,2013.00
06/27/2007,12:19,1504.75,1504.75,1504.25,1504.75,612,951,1563.00
06/27/2007,12:20,1504.50,1504.75,1504.25,1504.50,564,144,708.00
06/27/2007,12:21,1504.75,1505.50,1504.50,1505.25,1721,431,2152.00
06/27/2007,12:22,1505.25,1505.50,1504.75,1505.00,468,893,1361.00
06/27/2007,12:23,1505.25,1505.50,1505.00,1505.25,280,158,438.00
06/27/2007,12:24,1505.50,1506.00,1505.25,1506.00,714,180,894.00
06/27/2007,12:25,1506.00,1506.00,1505.00,1505.25,253,1064,1317.00
06/27/2007,12:26,1505.00,1505.50,1505.00,1505.50,417,250,667.00
06/27/2007,12:27,1505.25,1506.25,1505.25,1505.75,1128,721,1849.00
06/27/2007,12:28,1505.50,1506.25,1505.50,1506.00,551,226,777.00
06/27/2007,12:29,1505.75,1506.00,1505.25,1505.25,773,1689,2462.00
06/27/2007,12:30,1505.25,1505.50,1504.75,1504.75,135,1678,1813.00
06/27/2007,12:31,1505.00,1505.00,1504.25,1504.50,441,1673,2114.00
06/27/2007,12:32,1504.50,1505.00,1504.00,1504.75,1243,1486,2729.00
06/27/2007,12:33,1504.75,1505.00,1504.50,1504.75,47,564,611.00
06/27/2007,12:34,1504.75,1504.75,1503.50,1503.75,484,2877,3361.00
06/27/2007,12:35,1504.00,1504.00,1502.75,1503.00,768,3553,4321.00
06/27/2007,12:36,1503.00,1503.50,1502.75,1503.25,2074,1016,3090.00
06/27/2007,12:37,1503.25,1503.75,1503.25,1503.50,465,465,930.00
06/27/2007,12:38,1503.50,1503.50,1502.25,1503.00,1044,3279,4323.00
06/27/2007,12:39,1503.00,1503.75,1502.25,1503.50,2070,1842,3912.00
06/27/2007,12:40,1503.50,1503.75,1503.25,1503.50,371,504,875.00
06/27/2007,12:41,1503.50,1504.00,1503.50,1503.75,388,674,1062.00
06/27/2007,12:42,1503.75,1504.00,1503.50,1503.50,372,611,983.00
06/27/2007,12:43,1503.50,1503.50,1503.00,1503.25,259,795,1054.00
06/27/2007,12:44,1503.25,1503.75,1503.25,1503.50,144,346,490.00
06/27/2007,12:45,1503.50,1504.75,1503.25,1504.50,1977,424,2401.00
06/27/2007,12:46,1504.50,1505.00,1504.25,1504.75,1833,292,2125.00
06/27/2007,12:47,1504.75,1504.75,1504.25,1504.50,173,638,811.00
06/27/2007,12:48,1504.50,1505.50,1504.25,1505.25,2272,402,2674.00
06/27/2007,12:49,1505.25,1506.25,1505.25,1506.25,3597,1734,5331.00
06/27/2007,12:50,1506.00,1506.25,1505.00,1505.50,1463,2079,3542.00
06/27/2007,12:51,1505.50,1506.00,1505.50,1505.75,467,188,655.00
06/27/2007,12:52,1505.75,1505.75,1505.25,1505.50,181,429,610.00
06/27/2007,12:53,1505.50,1507.50,1505.50,1507.25,5444,1728,7172.00
06/27/2007,12:54,1507.00,1507.75,1506.75,1507.00,1679,2338,4017.00
06/27/2007,12:55,1507.00,1507.25,1506.75,1506.75,219,1195,1414.00
06/27/2007,12:56,1506.75,1507.25,1506.50,1506.50,438,865,1303.00
06/27/2007,12:57,1506.50,1507.50,1506.50,1507.50,2789,254,3043.00
06/27/2007,12:58,1507.75,1508.25,1507.25,1507.50,1793,1393,3186.00
06/27/2007,12:59,1507.50,1507.50,1506.50,1506.75,448,988,1436.00
06/27/2007,13:00,1506.50,1507.50,1506.50,1507.25,1709,1023,2732.00
06/27/2007,13:01,1507.25,1508.50,1507.25,1508.25,3544,828,4372.00
06/27/2007,13:02,1508.25,1509.75,1508.00,1509.50,7056,2702,9758.00
06/27/2007,13:03,1509.50,1509.75,1508.50,1508.50,2703,3115,5818.00
06/27/2007,13:04,1508.75,1509.00,1508.50,1508.50,1018,654,1672.00
06/27/2007,13:05,1508.75,1509.25,1508.50,1508.50,2317,1108,3425.00
06/27/2007,13:06,1508.75,1508.75,1507.50,1507.50,765,2802,3567.00
06/27/2007,13:07,1507.75,1508.25,1507.50,1508.25,1488,2649,4137.00
06/27/2007,13:08,1508.00,1508.25,1507.50,1507.75,633,1170,1803.00
06/27/2007,13:09,1507.75,1508.50,1507.75,1508.25,1867,1430,3297.00
06/27/2007,13:10,1508.00,1508.75,1507.75,1508.75,1102,1114,2216.00
06/27/2007,13:11,1508.75,1509.50,1508.25,1508.75,1596,2358,3954.00
06/27/2007,13:12,1508.50,1510.50,1508.50,1509.75,7671,4020,11691.00
06/27/2007,13:13,1510.00,1511.00,1509.75,1510.75,6091,2441,8532.00
06/27/2007,13:14,1511.00,1511.75,1510.50,1511.00,8204,6121,14325.00
06/27/2007,13:15,1511.00,1511.75,1510.75,1511.50,3057,3601,6658.00
06/27/2007,13:16,1511.50,1511.75,1511.00,1511.25,2380,3435,5815.00
06/27/2007,13:17,1511.00,1511.50,1510.50,1510.75,3842,3539,7381.00
06/27/2007,13:18,1510.75,1510.75,1510.25,1510.50,1139,3680,4819.00
06/27/2007,13:19,1510.50,1510.75,1510.00,1510.00,823,1631,2454.00
06/27/2007,13:20,1510.00,1511.00,1510.00,1510.50,948,812,1760.00
06/27/2007,13:21,1510.50,1511.00,1510.00,1510.75,1543,947,2490.00
06/27/2007,13:22,1510.50,1510.75,1510.25,1510.50,293,410,703.00
06/27/2007,13:23,1510.50,1510.75,1510.25,1510.50,266,251,517.00
06/27/2007,13:24,1510.75,1511.50,1510.50,1511.25,2827,1514,4341.00
06/27/2007,13:25,1511.25,1511.50,1510.50,1510.75,381,1716,2097.00
06/27/2007,13:26,1511.00,1511.75,1510.75,1511.50,1523,1021,2544.00
06/27/2007,13:27,1511.50,1513.00,1511.25,1512.75,12373,3887,16260.00
06/27/2007,13:28,1512.75,1513.50,1512.00,1512.25,3758,5564,9322.00
06/27/2007,13:29,1512.25,1512.50,1512.00,1512.50,1088,1266,2354.00
06/27/2007,13:30,1512.25,1512.50,1512.00,1512.50,813,811,1624.00
06/27/2007,13:31,1512.50,1512.50,1511.75,1512.25,1508,2555,4063.00
06/27/2007,13:32,1512.25,1512.25,1511.75,1511.75,261,976,1237.00
06/27/2007,13:33,1511.75,1512.25,1511.50,1511.75,1441,2845,4286.00
06/27/2007,13:34,1511.75,1512.25,1511.25,1511.75,2214,2057,4271.00
06/27/2007,13:35,1511.75,1512.00,1511.50,1511.75,859,429,1288.00
06/27/2007,13:36,1511.75,1513.00,1511.50,1512.75,1809,498,2307.00
06/27/2007,13:37,1512.75,1513.00,1512.50,1512.75,815,1887,2702.00
06/27/2007,13:38,1512.75,1514.00,1512.50,1513.50,8325,2456,10781.00
06/27/2007,13:39,1513.75,1514.00,1513.25,1513.75,2323,1378,3701.00
06/27/2007,13:40,1513.50,1513.75,1513.25,1513.25,1161,1590,2751.00
06/27/2007,13:41,1513.50,1513.75,1513.00,1513.00,1430,619,2049.00
06/27/2007,13:42,1513.25,1513.25,1512.50,1512.75,898,2382,3280.00
06/27/2007,13:43,1512.75,1513.75,1512.75,1513.25,1093,1121,2214.00
06/27/2007,13:44,1513.25,1513.75,1513.00,1513.50,1836,730,2566.00
06/27/2007,13:45,1513.50,1513.50,1512.75,1513.00,946,2069,3015.00
06/27/2007,13:46,1513.00,1514.00,1512.75,1513.75,1934,1257,3191.00
06/27/2007,13:47,1513.75,1514.75,1513.50,1514.25,7615,2443,10058.00
06/27/2007,13:48,1514.00,1514.50,1514.00,1514.25,1529,1431,2960.00
06/27/2007,13:49,1514.50,1514.75,1513.75,1513.75,1125,2027,3152.00
06/27/2007,13:50,1513.75,1513.75,1513.25,1513.50,799,1521,2320.00
06/27/2007,13:51,1513.75,1514.00,1513.50,1513.75,801,814,1615.00
06/27/2007,13:52,1513.75,1513.75,1513.50,1513.75,251,69,320.00
06/27/2007,13:53,1513.75,1514.00,1513.50,1513.75,488,502,990.00
06/27/2007,13:54,1514.00,1514.00,1513.25,1513.25,427,629,1056.00
06/27/2007,13:55,1513.25,1513.50,1512.50,1513.25,1988,3648,5636.00
06/27/2007,13:56,1513.25,1513.50,1512.75,1513.25,1258,2874,4132.00
06/27/2007,13:57,1513.25,1513.50,1512.50,1513.00,2752,2794,5546.00
06/27/2007,13:58,1513.00,1513.25,1512.50,1512.75,446,1494,1940.00
06/27/2007,13:59,1512.75,1513.00,1512.50,1512.75,1161,739,1900.00
06/27/2007,14:00,1512.75,1513.00,1512.50,1512.75,553,1743,2296.00
06/27/2007,14:01,1512.75,1513.25,1512.50,1513.00,1909,898,2807.00
06/27/2007,14:02,1513.00,1513.50,1512.50,1512.75,698,1796,2494.00
06/27/2007,14:03,1512.75,1513.25,1512.50,1513.00,637,557,1194.00
06/27/2007,14:04,1513.25,1514.00,1512.75,1514.00,4050,307,4357.00
06/27/2007,14:05,1514.00,1514.25,1513.75,1514.25,1016,1399,2415.00
06/27/2007,14:06,1514.25,1515.00,1514.25,1514.75,3361,2572,5933.00
06/27/2007,14:07,1514.75,1514.75,1514.25,1514.50,981,829,1810.00
06/27/2007,14:08,1514.50,1515.75,1514.50,1515.50,7224,2553,9777.00
06/27/2007,14:09,1515.50,1515.75,1515.00,1515.50,2108,2354,4462.00
06/27/2007,14:10,1515.25,1515.50,1514.25,1514.50,2379,4308,6687.00
06/27/2007,14:11,1514.50,1515.00,1514.25,1515.00,2003,578,2581.00
06/27/2007,14:12,1515.00,1515.25,1514.75,1515.00,1135,477,1612.00
06/27/2007,14:13,1515.00,1515.00,1514.50,1514.75,95,336,431.00
06/27/2007,14:14,1514.50,1515.00,1514.50,1515.00,610,387,997.00
06/27/2007,14:15,1514.75,1515.00,1514.00,1514.50,613,1806,2419.00
06/27/2007,14:16,1514.25,1514.50,1514.00,1514.00,824,998,1822.00
06/27/2007,14:17,1514.25,1514.50,1514.00,1514.50,747,754,1501.00
06/27/2007,14:18,1514.50,1515.00,1514.25,1515.00,1131,178,1309.00
06/27/2007,14:19,1515.00,1515.00,1514.50,1514.50,310,351,661.00
06/27/2007,14:20,1514.50,1514.75,1514.25,1514.50,780,1536,2316.00
06/27/2007,14:21,1514.50,1514.75,1514.25,1514.50,1742,337,2079.00
06/27/2007,14:22,1514.25,1514.50,1514.00,1514.25,948,1180,2128.00
06/27/2007,14:23,1514.25,1514.75,1513.00,1513.75,2928,4656,7584.00
06/27/2007,14:24,1513.75,1514.00,1513.50,1513.75,1470,2119,3589.00
06/27/2007,14:25,1513.75,1514.50,1513.50,1514.50,1135,1105,2240.00
06/27/2007,14:26,1514.50,1515.00,1514.25,1514.75,1936,2187,4123.00
06/27/2007,14:27,1514.75,1515.25,1514.50,1514.75,1643,1838,3481.00
06/27/2007,14:28,1515.00,1515.00,1514.50,1514.75,716,982,1698.00
06/27/2007,14:29,1514.50,1516.25,1514.50,1515.75,4420,1507,5927.00
06/27/2007,14:30,1516.00,1516.00,1515.00,1515.25,1509,1463,2972.00
06/27/2007,14:31,1515.25,1516.00,1515.25,1516.00,2178,354,2532.00
06/27/2007,14:32,1515.75,1516.50,1515.50,1516.00,3160,2077,5237.00
06/27/2007,14:33,1516.00,1516.75,1515.75,1516.50,3384,3014,6398.00
06/27/2007,14:34,1516.50,1516.75,1516.25,1516.50,3664,2422,6086.00
06/27/2007,14:35,1516.25,1517.50,1516.25,1517.25,9580,3847,13427.00
06/27/2007,14:36,1517.25,1517.25,1516.75,1517.00,2528,3263,5791.00
06/27/2007,14:37,1517.25,1517.25,1516.75,1517.00,2123,1882,4005.00
06/27/2007,14:38,1517.00,1517.00,1516.25,1516.50,2070,2753,4823.00
06/27/2007,14:39,1516.50,1517.25,1516.50,1517.25,2940,1726,4666.00
06/27/2007,14:40,1517.25,1517.25,1516.75,1517.00,2009,764,2773.00
06/27/2007,14:41,1517.00,1517.75,1516.50,1517.75,3375,2549,5924.00
06/27/2007,14:42,1517.50,1518.00,1517.00,1517.00,3620,2535,6155.00
06/27/2007,14:43,1517.25,1518.00,1517.25,1518.00,3422,1647,5069.00
06/27/2007,14:44,1518.00,1518.50,1517.50,1518.25,5478,3252,8730.00
06/27/2007,14:45,1518.25,1518.75,1517.75,1518.75,5378,1411,6789.00
06/27/2007,14:46,1518.75,1519.00,1518.00,1518.50,4756,4377,9133.00
06/27/2007,14:47,1518.75,1519.00,1517.75,1517.75,1999,4085,6084.00
06/27/2007,14:48,1518.00,1518.50,1517.75,1518.25,1926,1642,3568.00
06/27/2007,14:49,1518.25,1518.75,1518.25,1518.25,2128,3084,5212.00
06/27/2007,14:50,1518.25,1518.50,1518.00,1518.25,3143,1825,4968.00
06/27/2007,14:51,1518.25,1518.75,1518.00,1518.25,1721,1596,3317.00
06/27/2007,14:52,1518.50,1519.00,1518.25,1519.00,3306,1403,4709.00
06/27/2007,14:53,1519.00,1519.25,1518.50,1518.75,4144,3217,7361.00
06/27/2007,14:54,1518.75,1519.50,1518.75,1519.25,3561,2422,5983.00
06/27/2007,14:55,1519.25,1519.25,1519.00,1519.25,3760,1366,5126.00
06/27/2007,14:56,1519.25,1519.25,1518.50,1518.75,1107,4099,5206.00
06/27/2007,14:57,1518.75,1518.75,1518.50,1518.75,849,1314,2163.00
06/27/2007,14:58,1518.50,1519.00,1518.50,1518.50,3600,3657,7257.00
06/27/2007,14:59,1518.75,1518.75,1518.50,1518.50,1917,2554,4471.00
06/27/2007,15:00,1518.50,1519.75,1518.50,1519.50,14766,6618,21384.00
06/27/2007,15:01,1519.75,1519.75,1518.25,1518.75,7053,13147,20200.00
06/27/2007,15:02,1518.75,1519.50,1518.75,1519.50,3300,2779,6079.00
06/27/2007,15:03,1519.25,1519.75,1519.25,1519.50,2047,1381,3428.00
06/27/2007,15:04,1519.25,1519.75,1519.25,1519.75,4732,410,5142.00
06/27/2007,15:05,1519.75,1520.00,1519.50,1519.50,2571,497,3068.00
06/27/2007,15:06,1519.50,1519.50,1519.00,1519.25,468,5174,5642.00
06/27/2007,15:07,1519.00,1519.50,1518.75,1519.00,1156,2542,3698.00
06/27/2007,15:08,1519.00,1519.00,1518.50,1518.75,1766,2145,3911.00
06/27/2007,15:09,1518.75,1519.00,1518.75,1519.00,190,894,1084.00
06/27/2007,15:10,1518.75,1519.00,1518.25,1518.50,1157,3101,4258.00
06/27/2007,15:11,1518.25,1518.75,1518.25,1518.75,1223,610,1833.00
06/27/2007,15:12,1518.50,1519.00,1518.50,1518.50,1960,1745,3705.00
06/27/2007,15:13,1518.50,1518.75,1518.25,1518.50,1397,1662,3059.00
06/27/2007,15:14,1518.50,1518.75,1518.25,1518.50,1516,2223,3739.00
06/27/2007,15:15,1518.75,1519.00,1518.50,1518.75,3889,3865,7754.00
06/27/2007,15:31,1518.50,1518.75,1518.50,1518.50,29,548,577.00
06/27/2007,15:32,1518.50,1518.75,1518.50,1518.75,12,143,155.00
06/27/2007,15:33,1518.50,1518.75,1518.50,1518.50,1,63,64.00
06/27/2007,15:34,1518.50,1518.50,1518.25,1518.50,58,40,98.00
06/27/2007,15:35,1518.50,1518.50,1518.50,1518.50,249,0,249.00
06/27/2007,15:36,1518.50,1518.75,1518.50,1518.75,119,0,119.00
06/27/2007,15:37,1518.50,1518.50,1518.25,1518.25,0,69,69.00
06/27/2007,15:38,1518.50,1518.75,1518.25,1518.75,154,1,155.00
06/27/2007,15:39,1518.50,1518.50,1518.50,1518.50,0,5,5.00
06/27/2007,15:40,1518.50,1518.50,1518.50,1518.50,0,6,6.00
06/27/2007,15:41,1518.50,1518.75,1518.50,1518.50,3,48,51.00
06/27/2007,15:42,1518.50,1518.50,1518.50,1518.50,0,9,9.00
06/27/2007,15:43,1518.50,1518.50,1518.25,1518.25,0,362,362.00
06/27/2007,15:44,1518.50,1518.50,1518.25,1518.50,6,10,16.00
06/27/2007,15:45,1518.25,1518.50,1518.25,1518.50,6,5,11.00
06/27/2007,15:46,1518.25,1518.25,1517.75,1518.00,250,1433,1683.00
06/27/2007,15:47,1518.25,1518.50,1518.00,1518.25,292,51,343.00
06/27/2007,15:48,1518.25,1518.50,1518.25,1518.25,8,8,16.00
06/27/2007,15:49,1518.25,1518.50,1518.25,1518.50,2,25,27.00
06/27/2007,15:50,1518.25,1518.25,1518.25,1518.25,0,11,11.00
06/27/2007,15:51,1518.50,1518.50,1518.50,1518.50,126,0,126.00
06/27/2007,15:52,1518.25,1518.50,1518.25,1518.25,10,7,17.00
06/27/2007,15:53,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/27/2007,15:54,1518.50,1518.50,1518.25,1518.25,52,11,63.00
06/27/2007,15:55,1518.50,1518.50,1518.50,1518.50,30,0,30.00
06/27/2007,15:56,1518.50,1518.50,1518.25,1518.50,11,1,12.00
06/27/2007,15:57,1518.50,1518.50,1518.50,1518.50,72,0,72.00
06/27/2007,15:58,1518.50,1518.50,1518.50,1518.50,13,0,13.00
06/27/2007,15:59,1518.50,1518.50,1518.25,1518.50,117,51,168.00
06/27/2007,16:00,1518.50,1519.00,1518.50,1518.75,281,53,334.00
06/27/2007,17:01,1518.00,1518.00,1517.50,1518.00,273,902,1175.00
06/27/2007,17:02,1518.00,1518.25,1518.00,1518.00,2,75,77.00
06/27/2007,17:03,1517.75,1517.75,1517.75,1517.75,0,200,200.00
06/27/2007,17:04,1517.75,1518.00,1517.50,1517.50,120,336,456.00
06/27/2007,17:05,1517.50,1517.75,1517.25,1517.50,138,220,358.00
06/27/2007,17:06,1517.50,1517.75,1517.50,1517.50,4,1,5.00
06/27/2007,17:07,1517.75,1518.25,1517.75,1518.25,190,0,190.00
06/27/2007,17:08,1518.00,1518.00,1517.50,1517.75,5,215,220.00
06/27/2007,17:09,1517.75,1517.75,1517.75,1517.75,33,0,33.00
06/27/2007,17:10,1517.50,1517.50,1517.25,1517.50,8,107,115.00
06/27/2007,17:11,1517.50,1517.75,1517.50,1517.50,12,34,46.00
06/27/2007,17:12,1517.50,1517.50,1517.50,1517.50,0,16,16.00
06/27/2007,17:13,1517.75,1517.75,1517.50,1517.75,19,1,20.00
06/27/2007,17:14,1517.75,1517.75,1517.50,1517.50,19,4,23.00
06/27/2007,17:15,1517.50,1518.25,1517.50,1518.00,158,167,325.00
06/27/2007,17:16,1518.00,1518.00,1518.00,1518.00,0,67,67.00
06/27/2007,17:18,1518.25,1518.25,1518.00,1518.00,3,50,53.00
06/27/2007,17:19,1518.25,1518.75,1518.25,1518.50,126,84,210.00
06/27/2007,17:20,1518.50,1518.50,1518.50,1518.50,2,0,2.00
06/27/2007,17:21,1518.25,1518.25,1518.25,1518.25,0,2,2.00
06/27/2007,17:22,1518.25,1518.25,1518.25,1518.25,0,87,87.00
06/27/2007,17:23,1518.25,1518.25,1518.25,1518.25,0,18,18.00
06/27/2007,17:25,1518.25,1518.25,1518.25,1518.25,0,5,5.00
06/27/2007,17:26,1518.50,1518.50,1518.50,1518.50,75,0,75.00
06/27/2007,17:30,1518.50,1518.50,1518.50,1518.50,6,0,6.00
06/27/2007,17:31,1518.50,1518.50,1518.50,1518.50,35,0,35.00
06/27/2007,17:32,1518.50,1518.75,1518.50,1518.75,5,0,5.00
06/27/2007,17:34,1518.75,1518.75,1518.50,1518.50,2,120,122.00
06/27/2007,17:35,1518.50,1518.50,1518.25,1518.25,0,8,8.00
06/27/2007,17:36,1518.50,1518.75,1518.50,1518.75,13,0,13.00
06/27/2007,17:37,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/27/2007,17:40,1518.50,1518.50,1518.50,1518.50,0,65,65.00
06/27/2007,17:41,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/27/2007,17:42,1518.75,1519.00,1518.75,1518.75,30,21,51.00
06/27/2007,17:43,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/27/2007,17:44,1518.75,1519.00,1518.75,1519.00,122,4,126.00
06/27/2007,17:45,1519.00,1519.00,1518.75,1519.00,137,3,140.00
06/27/2007,17:46,1519.00,1519.25,1518.75,1518.75,156,19,175.00
06/27/2007,17:48,1518.50,1518.75,1518.50,1518.75,1,90,91.00
06/27/2007,17:53,1518.75,1518.75,1518.75,1518.75,1,0,1.00
06/27/2007,17:56,1518.50,1518.50,1518.50,1518.50,0,3,3.00
06/27/2007,17:58,1518.50,1518.50,1518.50,1518.50,0,3,3.00
06/27/2007,17:59,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/27/2007,18:01,1518.75,1518.75,1518.75,1518.75,103,0,103.00
06/27/2007,18:04,1518.75,1518.75,1518.75,1518.75,6,0,6.00
06/27/2007,18:05,1519.00,1519.00,1519.00,1519.00,2,0,2.00
06/27/2007,18:06,1519.00,1519.00,1519.00,1519.00,7,0,7.00
06/27/2007,18:07,1518.75,1518.75,1518.75,1518.75,0,27,27.00
06/27/2007,18:08,1518.75,1518.75,1518.75,1518.75,0,1,1.00
06/27/2007,18:10,1518.50,1518.50,1518.50,1518.50,0,8,8.00
06/27/2007,18:11,1518.50,1518.50,1518.50,1518.50,0,14,14.00
06/27/2007,18:12,1518.50,1518.50,1518.50,1518.50,0,41,41.00
06/27/2007,18:14,1518.50,1518.50,1518.50,1518.50,0,30,30.00
06/27/2007,18:15,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/27/2007,18:16,1518.50,1518.50,1518.50,1518.50,0,5,5.00
06/27/2007,18:17,1518.50,1518.50,1518.50,1518.50,0,4,4.00
06/27/2007,18:19,1518.50,1518.50,1518.50,1518.50,0,6,6.00
06/27/2007,18:20,1518.50,1518.75,1518.50,1518.75,1,2,3.00
06/27/2007,18:21,1518.75,1518.75,1518.75,1518.75,11,0,11.00
06/27/2007,18:22,1518.75,1518.75,1518.75,1518.75,6,0,6.00
06/27/2007,18:28,1518.50,1518.75,1518.50,1518.75,1,6,7.00
06/27/2007,18:29,1518.50,1518.50,1518.50,1518.50,0,1,1.00
06/27/2007,18:31,1518.75,1518.75,1518.75,1518.75,2,0,2.00
06/27/2007,18:35,1518.75,1518.75,1518.75,1518.75,1,0,1.00
06/27/2007,18:36,1518.50,1518.50,1518.50,1518.50,0,65,65.00
06/27/2007,18:37,1518.50,1518.50,1518.50,1518.50,0,2,2.00
06/27/2007,18:38,1518.50,1518.50,1518.50,1518.50,0,2,2.00
06/27/2007,18:39,1518.50,1518.75,1518.50,1518.75,29,2,31.00
06/27/2007,18:41,1519.00,1519.00,1519.00,1519.00,4,0,4.00
06/27/2007,18:42,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/27/2007,18:44,1519.00,1519.00,1519.00,1519.00,5,0,5.00
06/27/2007,18:46,1518.75,1518.75,1518.75,1518.75,0,22,22.00
06/27/2007,18:47,1518.75,1518.75,1518.25,1518.50,29,116,145.00
06/27/2007,18:48,1518.50,1518.50,1518.50,1518.50,37,0,37.00
06/27/2007,18:49,1518.50,1518.50,1518.50,1518.50,50,0,50.00
06/27/2007,18:51,1518.50,1518.50,1518.25,1518.25,8,22,30.00
06/27/2007,18:53,1518.75,1518.75,1518.25,1518.50,11,25,36.00
06/27/2007,18:54,1518.75,1518.75,1518.75,1518.75,35,0,35.00
06/27/2007,18:56,1518.75,1518.75,1518.75,1518.75,167,0,167.00
06/27/2007,18:57,1519.00,1519.00,1519.00,1519.00,77,0,77.00
06/27/2007,18:59,1518.75,1518.75,1518.75,1518.75,0,7,7.00
06/27/2007,19:00,1519.00,1519.00,1519.00,1519.00,54,0,54.00
06/27/2007,19:01,1519.00,1519.25,1519.00,1519.25,10,0,10.00
06/27/2007,19:02,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/27/2007,19:03,1519.00,1519.00,1519.00,1519.00,0,11,11.00
06/27/2007,19:04,1519.00,1519.25,1519.00,1519.25,1,36,37.00
06/27/2007,19:06,1519.25,1519.25,1519.25,1519.25,3,0,3.00
06/27/2007,19:07,1519.25,1519.25,1519.25,1519.25,5,0,5.00
06/27/2007,19:08,1519.25,1519.25,1519.25,1519.25,154,0,154.00
06/27/2007,19:09,1519.25,1519.25,1519.00,1519.00,14,2,16.00
06/27/2007,19:10,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/27/2007,19:11,1519.00,1519.00,1519.00,1519.00,0,12,12.00
06/27/2007,19:13,1519.25,1519.25,1519.25,1519.25,2,0,2.00
06/27/2007,19:14,1519.25,1519.25,1519.25,1519.25,17,0,17.00
06/27/2007,19:15,1519.25,1519.50,1519.25,1519.50,41,0,41.00
06/27/2007,19:16,1519.25,1519.25,1519.25,1519.25,0,11,11.00
06/27/2007,19:17,1519.50,1519.50,1519.50,1519.50,3,0,3.00
06/27/2007,19:18,1519.50,1519.50,1519.25,1519.25,112,5,117.00
06/27/2007,19:19,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/27/2007,19:20,1519.50,1519.50,1519.50,1519.50,10,0,10.00
06/27/2007,19:22,1519.25,1519.25,1519.25,1519.25,0,10,10.00
06/27/2007,19:23,1519.50,1519.50,1519.25,1519.25,1,7,8.00
06/27/2007,19:24,1519.25,1519.25,1519.25,1519.25,0,2,2.00
06/27/2007,19:25,1519.50,1519.50,1519.50,1519.50,2,0,2.00
06/27/2007,19:26,1519.50,1519.50,1519.50,1519.50,6,0,6.00
06/27/2007,19:28,1519.25,1519.25,1519.25,1519.25,0,4,4.00
06/27/2007,19:29,1519.25,1519.25,1519.25,1519.25,0,12,12.00
06/27/2007,19:31,1519.50,1519.50,1519.50,1519.50,8,0,8.00
06/27/2007,19:32,1519.50,1519.50,1519.50,1519.50,4,0,4.00
06/27/2007,19:33,1519.50,1519.75,1519.50,1519.50,232,48,280.00
06/27/2007,19:34,1519.25,1519.25,1519.25,1519.25,0,2,2.00
06/27/2007,19:36,1519.25,1519.50,1519.25,1519.50,11,26,37.00
06/27/2007,19:37,1519.50,1519.75,1519.50,1519.75,7,0,7.00
06/27/2007,19:38,1519.50,1519.50,1519.50,1519.50,0,21,21.00
06/27/2007,19:39,1519.50,1519.50,1519.25,1519.25,0,38,38.00
06/27/2007,19:40,1519.25,1519.25,1519.25,1519.25,0,4,4.00
06/27/2007,19:43,1519.50,1519.50,1519.50,1519.50,117,0,117.00
06/27/2007,19:44,1519.50,1519.50,1519.50,1519.50,2,0,2.00
06/27/2007,19:45,1519.50,1519.50,1519.50,1519.50,24,0,24.00
06/27/2007,19:46,1519.25,1519.25,1519.25,1519.25,0,24,24.00
06/27/2007,19:47,1519.25,1519.25,1519.00,1519.00,0,10,10.00
06/27/2007,19:48,1519.00,1519.00,1519.00,1519.00,0,30,30.00
06/27/2007,19:50,1519.25,1519.25,1519.25,1519.25,14,0,14.00
06/27/2007,19:52,1519.25,1519.25,1519.25,1519.25,37,0,37.00
06/27/2007,19:53,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/27/2007,19:55,1519.25,1519.50,1519.25,1519.50,7,0,7.00
06/27/2007,19:56,1519.25,1519.25,1519.00,1519.00,0,55,55.00
06/27/2007,19:57,1519.25,1519.25,1519.25,1519.25,12,0,12.00
06/27/2007,19:58,1519.25,1519.25,1519.25,1519.25,42,0,42.00
06/27/2007,20:00,1519.25,1519.50,1519.25,1519.50,61,10,71.00
06/27/2007,20:01,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,20:02,1519.50,1519.50,1519.50,1519.50,8,0,8.00
06/27/2007,20:03,1519.50,1519.50,1519.50,1519.50,22,0,22.00
06/27/2007,20:04,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,20:05,1519.25,1519.25,1519.25,1519.25,0,4,4.00
06/27/2007,20:06,1519.25,1519.50,1519.25,1519.50,1,7,8.00
06/27/2007,20:08,1519.25,1519.25,1519.25,1519.25,0,35,35.00
06/27/2007,20:09,1519.00,1519.00,1519.00,1519.00,0,20,20.00
06/27/2007,20:10,1519.00,1519.25,1519.00,1519.25,5,2,7.00
06/27/2007,20:11,1519.00,1519.00,1519.00,1519.00,0,14,14.00
06/27/2007,20:12,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/27/2007,20:13,1519.25,1519.25,1519.25,1519.25,20,0,20.00
06/27/2007,20:14,1519.00,1519.00,1519.00,1519.00,0,3,3.00
06/27/2007,20:15,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/27/2007,20:16,1519.00,1519.00,1519.00,1519.00,0,13,13.00
06/27/2007,20:18,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/27/2007,20:20,1519.00,1519.00,1519.00,1519.00,0,3,3.00
06/27/2007,20:21,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/27/2007,20:22,1519.00,1519.00,1519.00,1519.00,0,5,5.00
06/27/2007,20:23,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/27/2007,20:25,1519.00,1519.25,1519.00,1519.25,2,10,12.00
06/27/2007,20:27,1519.25,1519.25,1519.25,1519.25,10,0,10.00
06/27/2007,20:28,1519.25,1519.25,1519.25,1519.25,2,0,2.00
06/27/2007,20:30,1519.25,1519.25,1519.25,1519.25,29,0,29.00
06/27/2007,20:34,1519.25,1519.25,1519.25,1519.25,3,0,3.00
06/27/2007,20:35,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/27/2007,20:36,1519.25,1519.25,1519.25,1519.25,11,0,11.00
06/27/2007,20:40,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,20:41,1519.50,1519.50,1519.50,1519.50,7,0,7.00
06/27/2007,20:42,1519.50,1519.50,1519.25,1519.50,29,1,30.00
06/27/2007,20:43,1519.50,1519.50,1519.50,1519.50,39,0,39.00
06/27/2007,20:45,1519.50,1519.50,1519.50,1519.50,9,0,9.00
06/27/2007,20:46,1519.50,1519.50,1519.50,1519.50,5,0,5.00
06/27/2007,20:48,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,20:50,1519.50,1519.75,1519.50,1519.50,48,13,61.00
06/27/2007,20:51,1519.50,1519.50,1519.00,1519.00,0,117,117.00
06/27/2007,20:53,1519.25,1519.25,1519.25,1519.25,28,0,28.00
06/27/2007,20:54,1519.25,1519.25,1519.25,1519.25,9,0,9.00
06/27/2007,20:55,1519.25,1519.25,1519.25,1519.25,3,0,3.00
06/27/2007,20:56,1519.25,1519.25,1519.25,1519.25,20,0,20.00
06/27/2007,20:57,1519.50,1519.50,1519.50,1519.50,20,0,20.00
06/27/2007,20:58,1519.50,1519.50,1519.50,1519.50,34,0,34.00
06/27/2007,20:59,1519.50,1519.50,1519.50,1519.50,14,0,14.00
06/27/2007,21:00,1519.50,1519.50,1519.50,1519.50,5,0,5.00
06/27/2007,21:02,1519.50,1519.50,1519.50,1519.50,5,0,5.00
06/27/2007,21:03,1519.50,1519.50,1519.50,1519.50,11,0,11.00
06/27/2007,21:06,1519.25,1519.50,1519.25,1519.50,20,9,29.00
06/27/2007,21:07,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,21:10,1519.25,1519.25,1519.25,1519.25,0,3,3.00
06/27/2007,21:12,1519.25,1519.50,1519.25,1519.25,6,2,8.00
06/27/2007,21:13,1519.25,1519.25,1519.25,1519.25,0,12,12.00
06/27/2007,21:14,1519.50,1519.50,1519.25,1519.25,4,1,5.00
06/27/2007,21:17,1519.50,1519.50,1519.50,1519.50,50,0,50.00
06/27/2007,21:19,1519.25,1519.25,1519.25,1519.25,0,14,14.00
06/27/2007,21:20,1519.25,1519.25,1519.00,1519.00,0,7,7.00
06/27/2007,21:22,1519.25,1519.50,1519.25,1519.50,2,0,2.00
06/27/2007,21:23,1519.50,1519.50,1519.50,1519.50,2,0,2.00
06/27/2007,21:25,1519.50,1519.50,1519.50,1519.50,4,0,4.00
06/27/2007,21:30,1519.25,1519.50,1519.25,1519.50,20,2,22.00
06/27/2007,21:31,1519.50,1519.50,1519.50,1519.50,24,0,24.00
06/27/2007,21:33,1519.50,1519.50,1519.50,1519.50,2,0,2.00
06/27/2007,21:34,1519.50,1519.50,1519.50,1519.50,16,0,16.00
06/27/2007,21:35,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,21:36,1519.50,1519.50,1519.50,1519.50,4,0,4.00
06/27/2007,21:39,1519.50,1519.50,1519.50,1519.50,2,0,2.00
06/27/2007,21:41,1519.50,1519.50,1519.50,1519.50,2,0,2.00
06/27/2007,21:44,1519.50,1519.50,1519.50,1519.50,5,0,5.00
06/27/2007,21:45,1519.50,1519.50,1519.50,1519.50,3,0,3.00
06/27/2007,21:46,1519.25,1519.50,1519.25,1519.50,1,30,31.00
06/27/2007,21:48,1519.25,1519.25,1519.25,1519.25,0,10,10.00
06/27/2007,21:51,1519.00,1519.00,1519.00,1519.00,0,23,23.00
06/27/2007,21:52,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,21:53,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,21:54,1519.50,1519.50,1519.00,1519.00,3,5,8.00
06/27/2007,21:55,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/27/2007,21:57,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/27/2007,21:58,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/27/2007,22:00,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/27/2007,22:01,1519.00,1519.25,1519.00,1519.25,4,42,46.00
06/27/2007,22:02,1519.00,1519.25,1519.00,1519.25,3,1,4.00
06/27/2007,22:03,1519.25,1519.25,1519.25,1519.25,6,0,6.00
06/27/2007,22:04,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/27/2007,22:08,1519.25,1519.75,1519.25,1519.50,183,2,185.00
06/27/2007,22:09,1519.50,1519.50,1519.25,1519.25,0,6,6.00
06/27/2007,22:10,1519.50,1519.50,1519.50,1519.50,1,0,1.00
06/27/2007,22:12,1519.50,1519.75,1519.50,1519.75,66,0,66.00
06/27/2007,22:13,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/27/2007,22:14,1519.50,1519.50,1519.50,1519.50,0,19,19.00
06/27/2007,22:15,1519.50,1519.75,1519.50,1519.75,27,2,29.00
06/27/2007,22:17,1519.75,1519.75,1519.75,1519.75,50,0,50.00
06/27/2007,22:18,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/27/2007,22:19,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/27/2007,22:20,1519.75,1519.75,1519.75,1519.75,29,0,29.00
06/27/2007,22:21,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/27/2007,22:22,1519.75,1519.75,1519.75,1519.75,2,0,2.00
06/27/2007,22:24,1519.75,1519.75,1519.75,1519.75,50,0,50.00
06/27/2007,22:25,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/27/2007,22:26,1519.50,1519.50,1519.50,1519.50,0,8,8.00
06/27/2007,22:28,1519.50,1519.50,1519.50,1519.50,0,1,1.00
06/27/2007,22:29,1519.50,1519.75,1519.50,1519.75,1,1,2.00
06/27/2007,22:30,1519.75,1519.75,1519.75,1519.75,4,0,4.00
06/27/2007,22:31,1519.75,1519.75,1519.75,1519.75,11,0,11.00
06/27/2007,22:32,1519.50,1519.50,1519.50,1519.50,0,2,2.00
06/27/2007,22:37,1519.50,1519.75,1519.50,1519.75,1,1,2.00
06/27/2007,22:38,1519.50,1519.50,1519.50,1519.50,0,22,22.00
06/27/2007,22:39,1519.50,1519.75,1519.50,1519.75,1,1,2.00
06/27/2007,22:41,1519.50,1519.50,1519.50,1519.50,0,2,2.00
06/27/2007,22:42,1519.75,1519.75,1519.75,1519.75,3,0,3.00
06/27/2007,22:43,1519.75,1519.75,1519.75,1519.75,1,0,1.00
06/27/2007,22:44,1519.75,1519.75,1519.75,1519.75,6,0,6.00
06/27/2007,22:46,1519.75,1519.75,1519.75,1519.75,35,0,35.00
06/27/2007,22:47,1519.75,1519.75,1519.50,1519.50,2,79,81.00
06/27/2007,22:48,1519.75,1519.75,1519.75,1519.75,2,0,2.00
06/27/2007,22:49,1519.75,1519.75,1519.75,1519.75,12,0,12.00
06/27/2007,22:50,1519.75,1519.75,1519.75,1519.75,2,0,2.00
06/27/2007,22:55,1519.50,1519.50,1519.50,1519.50,0,5,5.00
06/27/2007,22:56,1519.50,1519.50,1519.50,1519.50,0,10,10.00
06/27/2007,22:59,1519.75,1520.00,1519.75,1520.00,135,0,135.00
06/27/2007,23:00,1520.00,1520.00,1520.00,1520.00,3,0,3.00
06/27/2007,23:01,1520.00,1520.00,1520.00,1520.00,104,0,104.00
06/27/2007,23:02,1520.00,1520.00,1520.00,1520.00,9,0,9.00
06/27/2007,23:03,1520.00,1520.25,1520.00,1520.25,22,0,22.00
06/27/2007,23:04,1520.00,1520.00,1520.00,1520.00,0,43,43.00
06/27/2007,23:05,1520.00,1520.00,1520.00,1520.00,0,2,2.00
06/27/2007,23:06,1520.00,1520.00,1519.75,1519.75,0,7,7.00
06/27/2007,23:07,1520.00,1520.00,1520.00,1520.00,59,0,59.00
06/27/2007,23:08,1520.25,1520.25,1520.00,1520.00,54,2,56.00
06/27/2007,23:09,1520.00,1520.00,1520.00,1520.00,0,1,1.00
06/27/2007,23:11,1520.25,1520.25,1520.00,1520.00,3,7,10.00
06/27/2007,23:14,1520.25,1520.50,1520.25,1520.50,280,0,280.00
06/27/2007,23:15,1520.75,1521.00,1520.75,1521.00,363,0,363.00
06/27/2007,23:16,1521.00,1521.75,1521.00,1521.50,612,75,687.00
06/27/2007,23:17,1521.25,1521.25,1521.25,1521.25,0,77,77.00
06/27/2007,23:18,1521.25,1521.50,1521.25,1521.25,2,7,9.00
06/27/2007,23:19,1521.00,1521.00,1521.00,1521.00,0,20,20.00
06/27/2007,23:20,1521.00,1521.25,1521.00,1521.25,31,5,36.00
06/27/2007,23:21,1521.50,1521.50,1521.00,1521.00,2,46,48.00
06/27/2007,23:22,1521.25,1521.25,1521.25,1521.25,49,0,49.00
06/27/2007,23:23,1521.25,1521.50,1521.25,1521.50,3,0,3.00
06/27/2007,23:24,1521.50,1521.50,1521.25,1521.25,1,25,26.00
06/27/2007,23:25,1521.25,1521.25,1521.25,1521.25,0,18,18.00
06/27/2007,23:26,1521.25,1521.25,1521.25,1521.25,0,52,52.00
06/27/2007,23:27,1521.25,1521.25,1521.25,1521.25,0,27,27.00
06/27/2007,23:28,1521.25,1521.25,1521.00,1521.00,3,42,45.00
06/27/2007,23:29,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/27/2007,23:30,1521.25,1521.25,1521.25,1521.25,15,0,15.00
06/27/2007,23:31,1521.25,1521.75,1521.25,1521.25,60,1,61.00
06/27/2007,23:32,1521.25,1521.25,1521.00,1521.25,1,62,63.00
06/27/2007,23:33,1521.25,1521.25,1521.00,1521.00,2,12,14.00
06/27/2007,23:34,1521.00,1521.00,1521.00,1521.00,0,1,1.00
06/27/2007,23:35,1521.00,1521.00,1521.00,1521.00,0,16,16.00
06/27/2007,23:36,1521.00,1521.00,1520.75,1521.00,4,10,14.00
06/27/2007,23:37,1521.00,1521.00,1521.00,1521.00,2,0,2.00
06/27/2007,23:38,1521.00,1521.00,1521.00,1521.00,3,0,3.00
06/27/2007,23:39,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/27/2007,23:40,1521.25,1521.25,1521.00,1521.00,4,8,12.00
06/27/2007,23:41,1521.00,1521.00,1521.00,1521.00,0,1,1.00
06/27/2007,23:42,1521.00,1521.00,1521.00,1521.00,0,1,1.00
06/27/2007,23:45,1520.75,1520.75,1520.75,1520.75,0,19,19.00
06/27/2007,23:49,1521.00,1521.00,1521.00,1521.00,10,0,10.00
06/27/2007,23:50,1521.00,1521.00,1521.00,1521.00,1,0,1.00
06/27/2007,23:51,1521.00,1521.25,1521.00,1521.25,2,0,2.00
06/27/2007,23:52,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/27/2007,23:54,1521.25,1521.25,1521.25,1521.25,5,0,5.00
06/27/2007,23:56,1521.00,1521.00,1521.00,1521.00,0,1,1.00
06/27/2007,23:58,1521.25,1521.25,1521.25,1521.25,1,0,1.00
06/27/2007,23:59,1521.25,1521.25,1521.25,1521.25,51,0,51.00
06/28/2007,00:00,1521.50,1521.50,1521.50,1521.50,59,0,59.00
06/28/2007,00:01,1521.50,1521.50,1521.50,1521.50,2,0,2.00
06/28/2007,00:02,1521.50,1521.50,1521.50,1521.50,1,0,1.00
06/28/2007,00:03,1521.50,1521.50,1521.50,1521.50,7,0,7.00
06/28/2007,00:05,1521.50,1521.50,1521.50,1521.50,8,0,8.00
06/28/2007,00:06,1521.50,1521.50,1521.50,1521.50,8,0,8.00
06/28/2007,00:07,1521.50,1521.50,1521.50,1521.50,3,0,3.00
06/28/2007,00:08,1521.50,1521.50,1521.25,1521.25,9,1,10.00
06/28/2007,00:10,1521.25,1521.25,1521.25,1521.25,0,2,2.00
06/28/2007,00:12,1521.50,1521.50,1521.50,1521.50,1,0,1.00
06/28/2007,00:14,1521.50,1521.75,1521.50,1521.50,21,4,25.00
06/28/2007,00:15,1521.50,1521.50,1521.50,1521.50,0,42,42.00
06/28/2007,00:16,1521.50,1521.75,1521.50,1521.50,4,5,9.00
06/28/2007,00:17,1521.75,1521.75,1521.75,1521.75,4,0,4.00
06/28/2007,00:18,1521.75,1521.75,1521.75,1521.75,1,0,1.00
06/28/2007,00:19,1521.50,1521.75,1521.50,1521.75,2,164,166.00
06/28/2007,00:20,1521.50,1521.50,1521.25,1521.50,110,15,125.00
06/28/2007,00:23,1521.50,1521.50,1521.50,1521.50,22,0,22.00
06/28/2007,00:24,1521.50,1521.50,1521.50,1521.50,32,0,32.00
06/28/2007,00:25,1521.50,1521.50,1521.50,1521.50,1,0,1.00
06/28/2007,00:26,1521.25,1521.25,1521.25,1521.25,0,3,3.00
06/28/2007,00:27,1521.25,1521.50,1521.00,1521.00,1,125,126.00
06/28/2007,00:28,1521.25,1521.25,1521.25,1521.25,2,0,2.00
06/28/2007,00:30,1521.25,1521.25,1521.25,1521.25,30,0,30.00
06/28/2007,00:31,1521.25,1521.50,1521.25,1521.50,26,0,26.00
06/28/2007,00:32,1521.50,1521.50,1521.25,1521.25,9,10,19.00
06/28/2007,00:34,1521.25,1521.25,1521.25,1521.25,0,2,2.00
06/28/2007,00:35,1521.50,1521.50,1521.25,1521.50,2,4,6.00
06/28/2007,00:36,1521.25,1521.25,1521.25,1521.25,0,14,14.00
06/28/2007,00:37,1521.25,1521.25,1521.00,1521.25,1,6,7.00
06/28/2007,00:38,1521.00,1521.00,1521.00,1521.00,0,1,1.00
06/28/2007,00:39,1521.00,1521.00,1521.00,1521.00,0,104,104.00
06/28/2007,00:40,1521.25,1521.25,1521.25,1521.25,2,0,2.00
06/28/2007,00:41,1521.25,1521.25,1521.25,1521.25,20,0,20.00
06/28/2007,00:42,1521.25,1521.25,1521.25,1521.25,10,0,10.00
06/28/2007,00:45,1521.00,1521.00,1521.00,1521.00,0,41,41.00
06/28/2007,00:46,1521.00,1521.00,1520.50,1520.50,0,138,138.00
06/28/2007,00:47,1520.50,1520.75,1520.50,1520.75,15,9,24.00
06/28/2007,00:48,1520.75,1520.75,1520.75,1520.75,5,0,5.00
06/28/2007,00:50,1520.75,1520.75,1520.50,1520.50,1,98,99.00
06/28/2007,00:51,1520.50,1520.50,1520.50,1520.50,0,35,35.00
06/28/2007,00:52,1520.50,1520.75,1520.50,1520.50,1,122,123.00
06/28/2007,00:53,1520.50,1520.50,1520.25,1520.25,0,10,10.00
06/28/2007,00:54,1520.50,1520.50,1520.50,1520.50,40,0,40.00
06/28/2007,00:55,1520.50,1520.50,1520.50,1520.50,1,0,1.00
06/28/2007,00:56,1520.50,1520.50,1520.50,1520.50,360,0,360.00
06/28/2007,00:57,1520.50,1520.50,1520.50,1520.50,80,0,80.00
06/28/2007,00:58,1520.50,1520.50,1520.25,1520.25,30,70,100.00
06/28/2007,00:59,1520.25,1520.50,1520.25,1520.50,229,50,279.00
06/28/2007,01:00,1520.50,1520.50,1520.50,1520.50,1,0,1.00
06/28/2007,01:01,1520.50,1521.00,1520.50,1520.50,479,85,564.00
06/28/2007,01:02,1520.75,1521.00,1520.50,1520.50,12,100,112.00
06/28/2007,01:03,1520.50,1520.75,1520.50,1520.50,70,155,225.00
06/28/2007,01:04,1520.25,1520.25,1520.00,1520.00,0,131,131.00
06/28/2007,01:05,1520.00,1520.00,1520.00,1520.00,0,153,153.00
06/28/2007,01:06,1520.00,1520.00,1519.50,1519.75,33,29,62.00
06/28/2007,01:07,1520.00,1520.00,1520.00,1520.00,75,0,75.00
06/28/2007,01:08,1520.25,1520.25,1519.50,1520.00,13,107,120.00
06/28/2007,01:09,1520.00,1520.00,1519.75,1519.75,19,19,38.00
06/28/2007,01:10,1519.75,1520.25,1519.75,1520.25,21,1,22.00
06/28/2007,01:11,1520.25,1520.25,1520.25,1520.25,10,0,10.00
06/28/2007,01:12,1520.25,1520.25,1520.25,1520.25,18,0,18.00
06/28/2007,01:13,1520.50,1520.50,1520.25,1520.25,1,1,2.00
06/28/2007,01:14,1520.50,1520.50,1520.25,1520.25,23,4,27.00
06/28/2007,01:15,1520.25,1520.25,1520.25,1520.25,0,61,61.00
06/28/2007,01:16,1520.50,1520.75,1520.50,1520.75,161,0,161.00
06/28/2007,01:17,1520.50,1520.75,1520.50,1520.50,3,26,29.00
06/28/2007,01:18,1520.50,1521.00,1520.50,1521.00,87,69,156.00
06/28/2007,01:19,1521.00,1521.00,1521.00,1521.00,104,0,104.00
06/28/2007,01:20,1520.75,1521.00,1520.75,1521.00,29,8,37.00
06/28/2007,01:21,1521.00,1521.00,1520.75,1520.75,10,87,97.00
06/28/2007,01:22,1520.75,1520.75,1520.50,1520.50,0,33,33.00
06/28/2007,01:23,1520.50,1520.75,1520.50,1520.50,101,65,166.00
06/28/2007,01:24,1520.50,1520.50,1520.50,1520.50,0,114,114.00
06/28/2007,01:25,1520.50,1520.75,1520.50,1520.75,2,3,5.00
06/28/2007,01:26,1520.75,1520.75,1520.50,1520.50,1,15,16.00
06/28/2007,01:27,1520.50,1520.75,1520.50,1520.50,30,51,81.00
06/28/2007,01:28,1520.50,1520.75,1520.50,1520.75,30,33,63.00
06/28/2007,01:29,1520.75,1520.75,1520.75,1520.75,2,0,2.00
06/28/2007,01:30,1520.75,1520.75,1520.75,1520.75,23,0,23.00
06/28/2007,01:31,1520.75,1520.75,1520.75,1520.75,11,0,11.00
06/28/2007,01:32,1521.00,1521.00,1521.00,1521.00,80,0,80.00
06/28/2007,01:33,1521.00,1521.00,1520.75,1521.00,53,25,78.00
06/28/2007,01:34,1521.00,1521.00,1521.00,1521.00,6,0,6.00
06/28/2007,01:35,1520.75,1520.75,1520.75,1520.75,0,7,7.00
06/28/2007,01:36,1521.00,1521.00,1520.75,1520.75,31,33,64.00
06/28/2007,01:37,1520.75,1520.75,1520.75,1520.75,0,4,4.00
06/28/2007,01:38,1520.75,1520.75,1520.75,1520.75,0,3,3.00
06/28/2007,01:39,1520.75,1520.75,1520.50,1520.50,0,3,3.00
06/28/2007,01:40,1520.50,1520.50,1520.50,1520.50,0,2,2.00
06/28/2007,01:41,1520.50,1520.50,1520.25,1520.50,5,80,85.00
06/28/2007,01:42,1520.75,1520.75,1520.75,1520.75,41,0,41.00
06/28/2007,01:44,1520.50,1520.75,1520.50,1520.75,1,1,2.00
06/28/2007,01:45,1520.75,1520.75,1520.25,1520.25,2,36,38.00
06/28/2007,01:47,1520.50,1520.50,1520.50,1520.50,21,0,21.00
06/28/2007,01:48,1520.25,1520.25,1520.00,1520.25,8,47,55.00
06/28/2007,01:49,1520.25,1520.25,1520.25,1520.25,28,0,28.00
06/28/2007,01:50,1520.00,1520.00,1520.00,1520.00,0,11,11.00
06/28/2007,01:51,1520.25,1520.25,1520.00,1520.00,12,2,14.00
06/28/2007,01:52,1520.00,1520.50,1520.00,1520.25,19,20,39.00
06/28/2007,01:53,1520.25,1520.25,1520.00,1520.00,0,2,2.00
06/28/2007,01:54,1520.25,1520.25,1520.00,1520.25,44,1,45.00
06/28/2007,01:55,1520.25,1520.25,1520.00,1520.00,8,120,128.00
06/28/2007,01:56,1519.75,1520.00,1519.75,1520.00,4,15,19.00
06/28/2007,01:57,1520.00,1520.00,1519.50,1519.50,2,101,103.00
06/28/2007,01:58,1519.75,1519.75,1519.50,1519.75,11,153,164.00
06/28/2007,01:59,1519.75,1519.75,1519.00,1519.00,114,195,309.00
06/28/2007,02:00,1519.25,1519.50,1519.00,1519.25,116,91,207.00
06/28/2007,02:01,1519.50,1519.50,1519.25,1519.25,37,188,225.00
06/28/2007,02:02,1519.50,1519.50,1519.00,1519.25,101,127,228.00
06/28/2007,02:03,1519.25,1519.25,1519.00,1519.00,110,51,161.00
06/28/2007,02:04,1519.25,1519.25,1518.75,1518.75,112,188,300.00
06/28/2007,02:05,1519.00,1519.00,1518.75,1519.00,76,222,298.00
06/28/2007,02:06,1519.25,1519.25,1518.25,1518.50,396,580,976.00
06/28/2007,02:07,1518.25,1518.50,1518.25,1518.25,25,139,164.00
06/28/2007,02:08,1518.50,1518.75,1518.25,1518.75,112,527,639.00
06/28/2007,02:09,1518.75,1519.00,1518.50,1519.00,225,10,235.00
06/28/2007,02:10,1519.00,1519.00,1518.50,1518.50,12,285,297.00
06/28/2007,02:11,1518.75,1518.75,1518.50,1518.50,40,175,215.00
06/28/2007,02:12,1518.75,1518.75,1518.25,1518.25,12,189,201.00
06/28/2007,02:13,1518.50,1518.50,1518.25,1518.50,33,11,44.00
06/28/2007,02:14,1518.50,1518.75,1518.25,1518.50,306,72,378.00
06/28/2007,02:15,1518.50,1518.75,1518.50,1518.75,26,30,56.00
06/28/2007,02:16,1518.75,1519.00,1518.75,1518.75,24,67,91.00
06/28/2007,02:17,1518.75,1518.75,1518.25,1518.50,24,79,103.00
06/28/2007,02:18,1518.75,1518.75,1518.75,1518.75,103,0,103.00
06/28/2007,02:19,1519.00,1519.00,1518.50,1518.75,40,136,176.00
06/28/2007,02:20,1518.75,1518.75,1518.50,1518.75,106,2,108.00
06/28/2007,02:21,1519.00,1519.00,1518.75,1518.75,316,51,367.00
06/28/2007,02:22,1519.00,1519.25,1518.75,1518.75,174,255,429.00
06/28/2007,02:23,1519.00,1519.00,1518.50,1518.75,179,17,196.00
06/28/2007,02:24,1518.75,1519.00,1518.50,1518.75,18,135,153.00
06/28/2007,02:25,1518.75,1518.75,1518.50,1518.50,31,134,165.00
06/28/2007,02:26,1518.50,1518.50,1518.25,1518.25,101,242,343.00
06/28/2007,02:27,1518.25,1518.25,1518.00,1518.25,24,140,164.00
06/28/2007,02:28,1518.25,1518.50,1518.00,1518.00,111,147,258.00
06/28/2007,02:29,1518.25,1518.50,1518.00,1518.25,90,118,208.00
06/28/2007,02:30,1518.50,1518.50,1518.25,1518.25,41,85,126.00
06/28/2007,02:31,1518.50,1518.50,1518.25,1518.25,15,91,106.00
06/28/2007,02:32,1518.50,1518.75,1518.50,1518.50,54,40,94.00
06/28/2007,02:33,1518.75,1519.00,1518.75,1518.75,35,20,55.00
06/28/2007,02:34,1519.00,1519.00,1518.50,1518.50,12,98,110.00
06/28/2007,02:35,1518.75,1518.75,1518.50,1518.50,12,118,130.00
06/28/2007,02:36,1518.50,1518.50,1518.50,1518.50,0,43,43.00
06/28/2007,02:37,1518.75,1518.75,1518.50,1518.50,12,1,13.00
06/28/2007,02:38,1518.75,1518.75,1518.75,1518.75,192,0,192.00
06/28/2007,02:39,1519.00,1519.00,1518.75,1519.00,22,202,224.00
06/28/2007,02:40,1519.00,1519.00,1519.00,1519.00,41,0,41.00
06/28/2007,02:41,1519.00,1519.00,1519.00,1519.00,15,0,15.00
06/28/2007,02:42,1519.00,1519.00,1518.75,1519.00,169,10,179.00
06/28/2007,02:43,1519.25,1519.25,1519.00,1519.25,225,185,410.00
06/28/2007,02:44,1519.25,1519.50,1519.25,1519.50,57,0,57.00
06/28/2007,02:45,1519.50,1519.50,1519.50,1519.50,88,0,88.00
06/28/2007,02:46,1519.50,1519.50,1519.25,1519.50,53,23,76.00
06/28/2007,02:47,1519.50,1520.25,1519.50,1520.25,436,98,534.00
06/28/2007,02:48,1520.25,1520.25,1519.75,1519.75,12,76,88.00
06/28/2007,02:49,1520.00,1520.25,1519.75,1519.75,43,79,122.00
06/28/2007,02:50,1520.00,1520.00,1519.75,1519.75,13,9,22.00
06/28/2007,02:51,1520.00,1520.00,1519.75,1519.75,28,16,44.00
06/28/2007,02:52,1519.75,1519.75,1519.75,1519.75,0,31,31.00
06/28/2007,02:53,1520.00,1520.25,1519.75,1520.00,78,21,99.00
06/28/2007,02:54,1520.00,1520.00,1519.75,1519.75,17,41,58.00
06/28/2007,02:55,1519.75,1520.00,1519.75,1520.00,2,80,82.00
06/28/2007,02:56,1520.00,1520.25,1520.00,1520.00,24,7,31.00
06/28/2007,02:57,1520.25,1520.25,1520.00,1520.00,39,3,42.00
06/28/2007,02:58,1520.25,1520.25,1519.75,1519.75,12,102,114.00
06/28/2007,02:59,1519.75,1520.00,1519.75,1519.75,40,176,216.00
06/28/2007,03:00,1519.75,1519.75,1519.50,1519.50,0,47,47.00
06/28/2007,03:01,1519.75,1519.75,1519.25,1519.50,103,39,142.00
06/28/2007,03:03,1519.75,1520.00,1519.50,1520.00,120,40,160.00
06/28/2007,03:04,1520.00,1520.00,1519.50,1519.50,27,52,79.00
06/28/2007,03:05,1519.75,1520.00,1519.75,1520.00,34,0,34.00
06/28/2007,03:06,1519.75,1520.25,1519.75,1520.00,29,87,116.00
06/28/2007,03:07,1520.00,1520.00,1519.50,1519.50,0,38,38.00
06/28/2007,03:08,1519.75,1520.00,1519.50,1520.00,46,43,89.00
06/28/2007,03:09,1519.75,1519.75,1519.50,1519.50,2,46,48.00
06/28/2007,03:10,1519.50,1519.50,1519.50,1519.50,0,35,35.00
06/28/2007,03:11,1519.25,1519.50,1519.25,1519.50,37,25,62.00
06/28/2007,03:12,1519.50,1519.50,1519.25,1519.25,18,98,116.00
06/28/2007,03:13,1519.00,1519.25,1519.00,1519.25,2,198,200.00
06/28/2007,03:14,1519.25,1519.50,1519.25,1519.25,89,1,90.00
06/28/2007,03:15,1519.50,1519.50,1519.00,1519.00,99,65,164.00
06/28/2007,03:16,1519.25,1519.25,1519.25,1519.25,13,0,13.00
06/28/2007,03:17,1519.50,1519.75,1519.50,1519.75,109,0,109.00
06/28/2007,03:18,1520.00,1520.00,1519.50,1520.00,305,124,429.00
06/28/2007,03:19,1520.00,1520.00,1519.75,1519.75,39,11,50.00
06/28/2007,03:20,1519.75,1520.00,1519.75,1520.00,64,5,69.00
06/28/2007,03:21,1520.00,1520.00,1520.00,1520.00,1,0,1.00
06/28/2007,03:22,1519.75,1519.75,1519.75,1519.75,0,23,23.00
06/28/2007,03:23,1519.75,1520.00,1519.75,1520.00,23,26,49.00
06/28/2007,03:24,1520.00,1520.00,1519.75,1519.75,31,4,35.00
06/28/2007,03:25,1519.75,1519.75,1519.50,1519.50,0,225,225.00
06/28/2007,03:26,1519.50,1519.50,1519.00,1519.00,4,387,391.00
06/28/2007,03:27,1518.75,1519.00,1518.75,1518.75,3,129,132.00
06/28/2007,03:28,1519.00,1519.25,1519.00,1519.25,25,5,30.00
06/28/2007,03:29,1519.00,1519.00,1518.75,1518.75,0,50,50.00
06/28/2007,03:30,1518.75,1519.00,1518.25,1518.75,53,244,297.00
06/28/2007,03:31,1518.50,1518.50,1518.00,1518.00,0,394,394.00
06/28/2007,03:32,1518.25,1518.50,1518.00,1518.25,61,242,303.00
06/28/2007,03:33,1518.25,1518.25,1518.25,1518.25,0,285,285.00
06/28/2007,03:34,1518.25,1518.50,1518.25,1518.50,96,18,114.00
06/28/2007,03:35,1518.50,1518.50,1518.50,1518.50,27,0,27.00
06/28/2007,03:36,1518.50,1518.50,1518.00,1518.00,6,95,101.00
06/28/2007,03:37,1518.00,1518.50,1518.00,1518.25,95,34,129.00
06/28/2007,03:38,1518.25,1518.25,1518.00,1518.25,1,293,294.00
06/28/2007,03:39,1518.25,1518.25,1518.25,1518.25,71,0,71.00
06/28/2007,03:40,1518.25,1518.25,1518.00,1518.25,144,1,145.00
06/28/2007,03:41,1518.25,1518.50,1518.25,1518.50,70,79,149.00
06/28/2007,03:42,1518.50,1518.75,1518.25,1518.75,278,52,330.00
06/28/2007,03:43,1518.50,1518.75,1518.50,1518.75,2,10,12.00
06/28/2007,03:44,1518.50,1518.50,1518.50,1518.50,0,84,84.00
06/28/2007,03:45,1518.50,1518.75,1518.50,1518.50,1,63,64.00
06/28/2007,03:46,1518.50,1518.75,1518.50,1518.50,21,54,75.00
06/28/2007,03:47,1518.50,1518.75,1518.50,1518.75,1,66,67.00
06/28/2007,03:48,1518.75,1519.00,1518.75,1518.75,71,38,109.00
06/28/2007,03:50,1518.75,1519.25,1518.75,1519.25,59,1,60.00
06/28/2007,03:51,1519.00,1519.25,1519.00,1519.25,10,109,119.00
06/28/2007,03:52,1519.00,1519.00,1519.00,1519.00,0,41,41.00
06/28/2007,03:53,1519.00,1519.25,1519.00,1519.25,45,98,143.00
06/28/2007,03:54,1519.25,1519.25,1519.25,1519.25,10,0,10.00
06/28/2007,03:55,1519.00,1519.00,1519.00,1519.00,0,64,64.00
06/28/2007,03:57,1519.00,1519.25,1519.00,1519.00,1,38,39.00
06/28/2007,03:58,1518.75,1518.75,1518.75,1518.75,0,147,147.00
06/28/2007,03:59,1518.75,1518.75,1518.75,1518.75,0,2,2.00
06/28/2007,04:00,1518.50,1518.50,1518.50,1518.50,0,57,57.00
06/28/2007,04:01,1518.75,1519.25,1518.50,1519.00,825,82,907.00
06/28/2007,04:02,1519.25,1519.25,1519.25,1519.25,287,0,287.00
06/28/2007,04:03,1519.50,1519.50,1519.50,1519.50,289,0,289.00
06/28/2007,04:04,1519.50,1520.00,1519.50,1519.75,395,3,398.00
06/28/2007,04:05,1520.00,1520.75,1520.00,1520.75,604,72,676.00
06/28/2007,04:06,1520.75,1521.00,1520.75,1520.75,88,278,366.00
06/28/2007,04:07,1520.75,1520.75,1520.00,1520.25,6,234,240.00
06/28/2007,04:08,1520.25,1520.50,1520.25,1520.50,184,0,184.00
06/28/2007,04:09,1520.50,1520.75,1520.25,1520.50,89,177,266.00
06/28/2007,04:10,1520.25,1520.50,1520.25,1520.50,126,42,168.00
06/28/2007,04:11,1520.75,1520.75,1520.75,1520.75,182,0,182.00
06/28/2007,04:12,1521.00,1521.00,1520.50,1520.75,72,43,115.00
06/28/2007,04:13,1520.75,1520.75,1520.75,1520.75,2,0,2.00
06/28/2007,04:14,1520.50,1520.50,1520.50,1520.50,0,65,65.00
06/28/2007,04:15,1520.50,1520.50,1520.25,1520.25,0,139,139.00
06/28/2007,04:16,1520.25,1520.50,1520.00,1520.25,63,40,103.00
06/28/2007,04:17,1520.25,1520.25,1520.00,1520.00,88,1,89.00
06/28/2007,04:18,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/28/2007,04:19,1520.25,1520.25,1520.00,1520.00,2,204,206.00
06/28/2007,04:20,1520.00,1520.25,1520.00,1520.00,5,31,36.00
06/28/2007,04:21,1520.25,1520.50,1520.25,1520.25,132,4,136.00
06/28/2007,04:22,1520.25,1520.25,1520.25,1520.25,0,7,7.00
06/28/2007,04:23,1520.00,1520.00,1520.00,1520.00,0,263,263.00
06/28/2007,04:24,1520.00,1520.25,1520.00,1520.00,1,29,30.00
06/28/2007,04:25,1520.00,1520.00,1520.00,1520.00,0,58,58.00
06/28/2007,04:26,1520.00,1520.25,1519.75,1520.00,39,61,100.00
06/28/2007,04:27,1520.00,1520.00,1520.00,1520.00,0,32,32.00
06/28/2007,04:28,1520.00,1520.00,1519.75,1519.75,0,212,212.00
06/28/2007,04:29,1519.75,1520.00,1519.50,1520.00,55,47,102.00
06/28/2007,04:30,1520.00,1520.50,1520.00,1520.50,124,0,124.00
06/28/2007,04:31,1520.25,1520.75,1520.25,1520.50,314,35,349.00
06/28/2007,04:32,1520.50,1520.50,1520.50,1520.50,0,95,95.00
06/28/2007,04:33,1520.50,1520.50,1520.00,1520.00,0,78,78.00
06/28/2007,04:34,1520.00,1520.00,1520.00,1520.00,0,104,104.00
06/28/2007,04:35,1519.75,1520.00,1519.75,1520.00,6,5,11.00
06/28/2007,04:37,1519.75,1519.75,1519.50,1519.50,84,132,216.00
06/28/2007,04:38,1519.75,1520.00,1519.75,1520.00,57,0,57.00
06/28/2007,04:39,1520.25,1520.25,1520.00,1520.00,100,1,101.00
06/28/2007,04:40,1520.00,1520.00,1520.00,1520.00,0,16,16.00
06/28/2007,04:41,1520.00,1520.00,1520.00,1520.00,0,67,67.00
06/28/2007,04:42,1520.00,1520.00,1519.75,1519.75,0,121,121.00
06/28/2007,04:43,1519.75,1519.75,1519.75,1519.75,0,10,10.00
06/28/2007,04:44,1519.75,1520.00,1519.75,1520.00,1,4,5.00
06/28/2007,04:45,1519.75,1519.75,1519.50,1519.50,0,58,58.00
06/28/2007,04:46,1519.75,1520.00,1519.75,1520.00,74,0,74.00
06/28/2007,04:48,1520.25,1520.25,1520.25,1520.25,89,0,89.00
06/28/2007,04:49,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/28/2007,04:50,1520.25,1520.25,1520.25,1520.25,5,0,5.00
06/28/2007,04:51,1520.25,1520.25,1520.25,1520.25,8,0,8.00
06/28/2007,04:52,1520.25,1520.25,1520.25,1520.25,36,0,36.00
06/28/2007,04:53,1520.25,1520.25,1520.25,1520.25,298,0,298.00
06/28/2007,04:54,1520.25,1520.50,1520.00,1520.00,6,159,165.00
06/28/2007,04:55,1520.25,1520.25,1520.25,1520.25,1,0,1.00
06/28/2007,04:59,1520.00,1520.00,1519.75,1519.75,0,190,190.00
06/28/2007,05:00,1519.75,1520.00,1519.75,1520.00,20,2,22.00
06/28/2007,05:01,1519.75,1519.75,1519.25,1519.25,0,152,152.00
06/28/2007,05:02,1519.25,1519.25,1519.25,1519.25,0,100,100.00
06/28/2007,05:03,1519.50,1519.75,1519.25,1519.25,50,75,125.00
06/28/2007,05:04,1519.25,1519.25,1519.25,1519.25,0,3,3.00
06/28/2007,05:06,1519.50,1519.50,1519.50,1519.50,55,0,55.00
06/28/2007,05:07,1519.50,1519.50,1519.25,1519.50,13,1,14.00
06/28/2007,05:09,1519.50,1519.50,1519.50,1519.50,12,0,12.00
06/28/2007,05:10,1519.50,1519.50,1519.50,1519.50,31,0,31.00
06/28/2007,05:11,1519.50,1519.50,1519.50,1519.50,108,0,108.00
06/28/2007,05:12,1519.50,1519.50,1519.50,1519.50,132,0,132.00
06/28/2007,05:13,1519.25,1519.50,1519.00,1519.50,93,78,171.00
06/28/2007,05:14,1519.00,1519.25,1519.00,1519.00,22,2,24.00
06/28/2007,05:15,1519.25,1519.25,1519.00,1519.25,27,2,29.00
06/28/2007,05:16,1519.00,1519.00,1519.00,1519.00,0,5,5.00
06/28/2007,05:17,1519.00,1519.00,1519.00,1519.00,0,4,4.00
06/28/2007,05:18,1519.00,1519.25,1519.00,1519.00,4,86,90.00
06/28/2007,05:19,1519.25,1519.50,1519.25,1519.50,257,0,257.00
06/28/2007,05:20,1519.50,1520.00,1519.50,1519.75,154,122,276.00
06/28/2007,05:21,1519.75,1519.75,1519.25,1519.25,0,57,57.00
06/28/2007,05:22,1519.25,1519.25,1519.25,1519.25,0,126,126.00
06/28/2007,05:23,1519.25,1519.50,1519.25,1519.25,67,76,143.00
06/28/2007,05:24,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/28/2007,05:25,1519.25,1519.25,1519.00,1519.00,10,2,12.00
06/28/2007,05:26,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/28/2007,05:27,1519.25,1519.25,1519.00,1519.00,10,107,117.00
06/28/2007,05:29,1519.00,1519.00,1519.00,1519.00,0,5,5.00
06/28/2007,05:30,1519.00,1519.00,1518.75,1519.00,10,12,22.00
06/28/2007,05:31,1518.75,1518.75,1518.50,1518.75,9,174,183.00
06/28/2007,05:32,1518.50,1519.00,1518.50,1519.00,159,1,160.00
06/28/2007,05:33,1518.75,1518.75,1518.50,1518.75,13,23,36.00
06/28/2007,05:34,1518.75,1518.75,1518.75,1518.75,90,0,90.00
06/28/2007,05:35,1519.00,1519.25,1518.75,1519.00,97,16,113.00
06/28/2007,05:36,1518.75,1518.75,1518.50,1518.50,0,138,138.00
06/28/2007,05:37,1518.50,1518.50,1518.25,1518.50,1,40,41.00
06/28/2007,05:38,1518.50,1518.75,1518.50,1518.50,123,23,146.00
06/28/2007,05:39,1518.50,1518.50,1518.50,1518.50,0,14,14.00
06/28/2007,05:40,1518.50,1518.50,1517.50,1517.50,16,817,833.00
06/28/2007,05:41,1517.50,1517.75,1517.50,1517.50,6,340,346.00
06/28/2007,05:42,1517.50,1517.75,1517.00,1517.75,486,334,820.00
06/28/2007,05:43,1517.75,1517.75,1517.75,1517.75,49,0,49.00
06/28/2007,05:44,1517.75,1518.00,1517.75,1518.00,73,0,73.00
06/28/2007,05:45,1518.00,1518.00,1518.00,1518.00,12,0,12.00
06/28/2007,05:47,1518.25,1518.25,1518.25,1518.25,107,0,107.00
06/28/2007,05:48,1518.25,1518.25,1518.25,1518.25,29,0,29.00
06/28/2007,05:49,1518.50,1518.50,1518.50,1518.50,55,0,55.00
06/28/2007,05:50,1518.75,1519.50,1518.50,1519.50,445,73,518.00
06/28/2007,05:51,1519.50,1519.50,1519.25,1519.25,31,85,116.00
06/28/2007,05:52,1519.25,1519.25,1519.00,1519.25,17,25,42.00
06/28/2007,05:53,1519.25,1519.25,1519.25,1519.25,13,0,13.00
06/28/2007,05:54,1519.25,1519.25,1519.25,1519.25,13,0,13.00
06/28/2007,05:55,1519.25,1519.25,1519.25,1519.25,55,0,55.00
06/28/2007,05:56,1519.50,1519.75,1519.50,1519.75,257,140,397.00
06/28/2007,05:57,1519.50,1519.50,1519.00,1519.25,18,257,275.00
06/28/2007,05:58,1519.25,1519.25,1519.25,1519.25,4,0,4.00
06/28/2007,05:59,1519.25,1519.25,1519.25,1519.25,10,0,10.00
06/28/2007,06:00,1519.25,1519.50,1519.00,1519.00,494,189,683.00
06/28/2007,06:01,1519.00,1519.00,1518.75,1519.00,52,204,256.00
06/28/2007,06:02,1518.75,1519.00,1518.75,1519.00,59,126,185.00
06/28/2007,06:03,1519.00,1519.00,1519.00,1519.00,1,0,1.00
06/28/2007,06:04,1519.25,1519.25,1519.00,1519.00,1,3,4.00
06/28/2007,06:05,1519.00,1519.25,1519.00,1519.25,50,2,52.00
06/28/2007,06:06,1519.25,1519.25,1519.25,1519.25,19,0,19.00
06/28/2007,06:07,1519.25,1519.25,1518.75,1518.75,22,114,136.00
06/28/2007,06:08,1519.00,1519.00,1518.75,1518.75,50,59,109.00
06/28/2007,06:09,1518.75,1518.75,1518.50,1518.75,33,190,223.00
06/28/2007,06:10,1518.75,1518.75,1518.75,1518.75,109,0,109.00
06/28/2007,06:11,1518.75,1518.75,1518.25,1518.50,74,116,190.00
06/28/2007,06:12,1518.25,1518.25,1517.50,1517.75,9,855,864.00
06/28/2007,06:13,1517.50,1517.75,1517.50,1517.75,118,440,558.00
06/28/2007,06:14,1518.00,1518.00,1517.50,1517.50,3,197,200.00
06/28/2007,06:15,1517.50,1517.50,1517.25,1517.50,185,180,365.00
06/28/2007,06:16,1517.75,1517.75,1517.75,1517.75,202,0,202.00
06/28/2007,06:17,1517.50,1517.75,1517.50,1517.50,3,162,165.00
06/28/2007,06:18,1517.50,1517.50,1517.00,1517.50,172,283,455.00
06/28/2007,06:19,1517.25,1517.50,1517.25,1517.50,10,264,274.00
06/28/2007,06:20,1517.50,1517.50,1517.25,1517.25,11,31,42.00
06/28/2007,06:21,1517.25,1517.25,1517.00,1517.25,5,30,35.00
06/28/2007,06:22,1517.25,1517.25,1517.00,1517.25,264,1,265.00
06/28/2007,06:23,1517.25,1517.25,1517.00,1517.25,131,101,232.00
06/28/2007,06:24,1517.25,1517.25,1516.75,1516.75,68,691,759.00
06/28/2007,06:25,1516.50,1517.00,1516.50,1517.00,433,162,595.00
06/28/2007,06:26,1517.00,1517.00,1516.75,1517.00,208,130,338.00
06/28/2007,06:27,1517.00,1517.25,1516.75,1517.00,70,196,266.00
06/28/2007,06:28,1516.75,1517.00,1516.75,1517.00,66,238,304.00
06/28/2007,06:29,1517.00,1517.25,1517.00,1517.25,187,0,187.00
06/28/2007,06:30,1517.00,1517.00,1516.75,1516.75,1,695,696.00
06/28/2007,06:31,1516.75,1517.00,1516.50,1516.75,211,118,329.00
06/28/2007,06:32,1516.75,1517.00,1516.50,1516.75,12,101,113.00
06/28/2007,06:33,1516.75,1516.75,1516.50,1516.75,18,621,639.00
06/28/2007,06:34,1516.50,1516.75,1516.50,1516.50,88,9,97.00
06/28/2007,06:35,1516.50,1516.50,1516.50,1516.50,0,397,397.00
06/28/2007,06:36,1516.75,1516.75,1516.50,1516.75,22,231,253.00
06/28/2007,06:37,1516.75,1516.75,1516.50,1516.75,189,1,190.00
06/28/2007,06:38,1516.75,1517.00,1516.75,1516.75,108,65,173.00
06/28/2007,06:39,1516.75,1516.75,1516.75,1516.75,0,52,52.00
06/28/2007,06:40,1516.50,1516.75,1516.00,1516.00,72,626,698.00
06/28/2007,06:41,1516.25,1516.25,1516.25,1516.25,288,0,288.00
06/28/2007,06:42,1516.25,1516.75,1516.25,1516.50,646,89,735.00
06/28/2007,06:43,1516.50,1516.50,1516.25,1516.25,0,217,217.00
06/28/2007,06:44,1516.25,1516.50,1516.25,1516.50,171,1045,1216.00
06/28/2007,06:45,1516.50,1516.50,1516.25,1516.50,188,100,288.00
06/28/2007,06:46,1516.50,1516.50,1516.25,1516.25,59,79,138.00
06/28/2007,06:47,1516.50,1516.50,1516.25,1516.50,113,151,264.00
06/28/2007,06:48,1516.50,1516.75,1516.25,1516.75,319,228,547.00
06/28/2007,06:49,1516.50,1516.75,1516.50,1516.75,223,36,259.00
06/28/2007,06:50,1516.75,1517.00,1516.75,1517.00,291,0,291.00
06/28/2007,06:51,1517.00,1517.25,1517.00,1517.25,195,0,195.00
06/28/2007,06:52,1517.25,1517.50,1517.25,1517.50,22,0,22.00
06/28/2007,06:53,1517.50,1517.50,1517.50,1517.50,8,0,8.00
06/28/2007,06:54,1517.50,1517.50,1517.25,1517.25,81,1,82.00
06/28/2007,06:55,1517.25,1517.25,1517.25,1517.25,0,5,5.00
06/28/2007,06:56,1517.50,1517.50,1517.50,1517.50,55,0,55.00
06/28/2007,06:57,1517.50,1517.75,1517.50,1517.75,97,0,97.00
06/28/2007,06:58,1517.50,1517.50,1517.50,1517.50,0,13,13.00
06/28/2007,06:59,1517.50,1517.50,1517.50,1517.50,0,114,114.00
06/28/2007,07:00,1517.50,1517.50,1517.25,1517.25,0,29,29.00
06/28/2007,07:01,1517.25,1517.50,1517.25,1517.50,10,18,28.00
06/28/2007,07:02,1517.25,1517.25,1517.25,1517.25,0,119,119.00
06/28/2007,07:03,1517.00,1517.25,1517.00,1517.25,123,13,136.00
06/28/2007,07:04,1517.25,1517.25,1517.00,1517.00,3,1,4.00
06/28/2007,07:05,1517.25,1517.25,1517.25,1517.25,115,0,115.00
06/28/2007,07:06,1517.25,1517.50,1517.25,1517.50,75,0,75.00
06/28/2007,07:07,1517.50,1517.50,1517.50,1517.50,84,0,84.00
06/28/2007,07:08,1517.50,1517.75,1517.50,1517.50,138,2,140.00
06/28/2007,07:09,1517.75,1517.75,1517.50,1517.50,1,4,5.00
06/28/2007,07:10,1517.75,1518.25,1517.75,1518.00,523,559,1082.00
06/28/2007,07:11,1518.00,1518.75,1518.00,1518.50,665,161,826.00
06/28/2007,07:12,1518.50,1518.75,1518.25,1518.75,452,36,488.00
06/28/2007,07:13,1518.75,1519.00,1518.75,1518.75,422,108,530.00
06/28/2007,07:14,1518.75,1519.25,1518.75,1519.25,416,30,446.00
06/28/2007,07:15,1519.00,1519.25,1518.75,1519.00,283,244,527.00
06/28/2007,07:16,1519.00,1519.00,1518.75,1518.75,154,26,180.00
06/28/2007,07:17,1518.75,1519.00,1518.25,1518.50,447,967,1414.00
06/28/2007,07:18,1518.50,1519.50,1518.50,1519.25,1005,114,1119.00
06/28/2007,07:19,1519.25,1519.25,1519.00,1519.00,4,291,295.00
06/28/2007,07:20,1519.00,1519.25,1518.75,1519.00,58,323,381.00
06/28/2007,07:21,1518.75,1518.75,1518.50,1518.50,140,319,459.00
06/28/2007,07:22,1518.50,1518.75,1518.50,1518.75,238,25,263.00
06/28/2007,07:23,1518.75,1518.75,1518.50,1518.75,10,11,21.00
06/28/2007,07:24,1518.50,1518.75,1518.25,1518.50,18,302,320.00
06/28/2007,07:25,1518.25,1518.50,1518.25,1518.50,95,6,101.00
06/28/2007,07:26,1518.25,1518.50,1518.25,1518.50,6,373,379.00
06/28/2007,07:27,1518.25,1519.00,1518.25,1518.75,260,524,784.00
06/28/2007,07:28,1518.75,1518.75,1518.50,1518.75,327,11,338.00
06/28/2007,07:29,1518.75,1519.00,1518.50,1518.75,262,110,372.00
06/28/2007,07:30,1518.75,1519.50,1518.75,1519.00,257,145,402.00
06/28/2007,07:31,1519.00,1519.00,1516.50,1516.75,1584,2232,3816.00
06/28/2007,07:32,1516.75,1518.75,1516.75,1518.25,1268,1274,2542.00
06/28/2007,07:33,1518.25,1518.25,1517.50,1517.75,318,318,636.00
06/28/2007,07:34,1517.75,1517.75,1516.75,1517.00,44,611,655.00
06/28/2007,07:35,1516.75,1517.00,1516.50,1516.75,212,994,1206.00
06/28/2007,07:36,1516.50,1517.50,1516.50,1517.00,659,324,983.00
06/28/2007,07:37,1517.00,1517.75,1517.00,1517.25,314,125,439.00
06/28/2007,07:38,1517.25,1517.25,1516.50,1516.50,143,366,509.00
06/28/2007,07:39,1516.50,1517.00,1516.50,1516.75,176,162,338.00
06/28/2007,07:40,1516.75,1517.00,1516.75,1516.75,348,62,410.00
06/28/2007,07:41,1517.00,1517.00,1516.50,1517.00,51,242,293.00
06/28/2007,07:42,1517.00,1517.25,1517.00,1517.25,99,7,106.00
06/28/2007,07:43,1517.00,1517.00,1516.50,1516.75,58,348,406.00
06/28/2007,07:44,1516.50,1516.50,1515.75,1516.00,226,2369,2595.00
06/28/2007,07:45,1515.75,1516.50,1515.75,1516.00,806,1160,1966.00
06/28/2007,07:46,1516.00,1516.25,1515.75,1516.25,332,111,443.00
06/28/2007,07:47,1516.50,1516.50,1515.75,1515.75,11,587,598.00
06/28/2007,07:48,1515.75,1516.50,1515.50,1516.25,665,558,1223.00
06/28/2007,07:49,1516.25,1516.25,1516.00,1516.00,45,183,228.00
06/28/2007,07:50,1516.00,1516.25,1516.00,1516.25,13,62,75.00
06/28/2007,07:51,1516.25,1516.25,1516.00,1516.25,240,8,248.00
06/28/2007,07:52,1516.25,1516.25,1515.75,1516.00,308,723,1031.00
06/28/2007,07:53,1516.25,1517.00,1516.00,1517.00,987,79,1066.00
06/28/2007,07:54,1516.75,1517.50,1516.75,1517.00,543,204,747.00
06/28/2007,07:55,1517.25,1517.25,1516.50,1516.50,83,640,723.00
06/28/2007,07:56,1516.50,1517.25,1516.25,1516.25,306,460,766.00
06/28/2007,07:57,1516.25,1516.75,1516.00,1516.75,274,157,431.00
06/28/2007,07:58,1516.75,1516.75,1516.50,1516.75,5,2,7.00
06/28/2007,07:59,1516.50,1516.50,1516.25,1516.50,1,86,87.00
06/28/2007,08:00,1516.50,1516.50,1516.25,1516.25,4,24,28.00
06/28/2007,08:01,1516.25,1516.75,1516.25,1516.75,376,198,574.00
06/28/2007,08:02,1516.75,1517.25,1516.50,1517.00,388,390,778.00
06/28/2007,08:03,1517.00,1517.00,1516.75,1517.00,15,23,38.00
06/28/2007,08:04,1516.75,1517.00,1516.75,1517.00,113,48,161.00
06/28/2007,08:05,1517.00,1517.25,1517.00,1517.25,121,1,122.00
06/28/2007,08:06,1517.25,1517.25,1516.75,1516.75,236,354,590.00
06/28/2007,08:07,1516.75,1516.75,1516.50,1516.75,16,126,142.00
06/28/2007,08:08,1516.75,1517.25,1516.75,1517.00,485,131,616.00
06/28/2007,08:09,1516.75,1516.75,1516.00,1516.25,129,535,664.00
06/28/2007,08:10,1516.50,1516.75,1516.50,1516.50,171,1,172.00
06/28/2007,08:11,1516.75,1517.00,1516.50,1516.50,218,215,433.00
06/28/2007,08:12,1516.50,1516.75,1516.00,1516.75,526,129,655.00
06/28/2007,08:13,1516.50,1516.50,1516.25,1516.50,316,153,469.00
06/28/2007,08:14,1516.50,1516.75,1516.50,1516.75,88,4,92.00
06/28/2007,08:15,1516.50,1517.00,1516.50,1517.00,140,12,152.00
06/28/2007,08:16,1516.75,1517.25,1516.75,1517.00,313,95,408.00
06/28/2007,08:17,1517.00,1517.50,1517.00,1517.25,269,167,436.00
06/28/2007,08:18,1517.25,1517.50,1517.00,1517.25,232,540,772.00
06/28/2007,08:19,1517.00,1517.00,1516.75,1517.00,19,126,145.00
06/28/2007,08:20,1517.00,1517.25,1517.00,1517.00,205,4,209.00
06/28/2007,08:21,1517.25,1517.75,1517.00,1517.75,777,35,812.00
06/28/2007,08:22,1517.75,1518.00,1517.50,1517.50,123,28,151.00
06/28/2007,08:23,1517.50,1518.00,1517.50,1518.00,201,61,262.00
06/28/2007,08:24,1518.00,1518.25,1517.75,1517.75,540,519,1059.00
06/28/2007,08:25,1517.75,1518.00,1517.50,1518.00,487,349,836.00
06/28/2007,08:26,1517.75,1517.75,1517.50,1517.75,107,180,287.00
06/28/2007,08:27,1517.75,1518.25,1517.50,1518.00,537,120,657.00
06/28/2007,08:28,1518.00,1518.00,1517.75,1517.75,50,146,196.00
06/28/2007,08:29,1517.75,1517.75,1517.50,1517.50,199,909,1108.00
06/28/2007,08:30,1517.50,1518.50,1517.25,1517.75,2257,4642,6899.00
06/28/2007,08:31,1517.75,1518.50,1517.50,1518.00,3536,4092,7628.00
06/28/2007,08:32,1518.00,1518.25,1517.00,1517.25,3821,4836,8657.00
06/28/2007,08:33,1517.50,1517.75,1517.00,1517.75,2559,2430,4989.00
06/28/2007,08:34,1517.75,1518.00,1517.00,1517.25,2003,2431,4434.00
06/28/2007,08:35,1517.25,1519.00,1517.25,1518.50,5324,2112,7436.00
06/28/2007,08:36,1518.75,1519.50,1518.25,1519.25,5765,1983,7748.00
06/28/2007,08:37,1519.00,1519.50,1518.25,1518.75,2860,2635,5495.00
06/28/2007,08:38,1518.75,1519.25,1518.50,1519.00,2329,1384,3713.00
06/28/2007,08:39,1519.00,1519.50,1518.75,1519.25,2314,1472,3786.00
06/28/2007,08:40,1519.25,1519.75,1518.75,1519.00,2220,2297,4517.00
06/28/2007,08:41,1519.00,1519.50,1518.75,1519.50,1529,484,2013.00
06/28/2007,08:42,1519.50,1519.75,1519.00,1519.00,2041,2232,4273.00
06/28/2007,08:43,1519.00,1519.50,1518.75,1518.75,1923,2757,4680.00
06/28/2007,08:44,1518.75,1519.00,1518.00,1519.00,3873,2643,6516.00
06/28/2007,08:45,1518.75,1519.00,1518.00,1518.25,868,4357,5225.00
06/28/2007,08:46,1518.25,1518.25,1517.00,1517.25,1876,4167,6043.00
06/28/2007,08:47,1517.25,1518.50,1517.25,1518.00,3426,1503,4929.00
06/28/2007,08:48,1518.00,1519.25,1517.75,1518.00,3425,2429,5854.00
06/28/2007,08:49,1518.25,1519.75,1518.00,1519.50,3510,1628,5138.00
06/28/2007,08:50,1519.50,1519.50,1518.25,1518.25,1910,3254,5164.00
06/28/2007,08:51,1518.25,1519.50,1518.25,1519.25,2290,796,3086.00
06/28/2007,08:52,1519.25,1519.75,1518.75,1519.50,2998,2776,5774.00
06/28/2007,08:53,1519.50,1519.75,1518.75,1519.25,1559,2007,3566.00
06/28/2007,08:54,1519.25,1519.75,1518.75,1519.00,670,1249,1919.00
06/28/2007,08:55,1519.25,1519.50,1518.75,1519.25,1258,1088,2346.00
06/28/2007,08:56,1519.25,1519.50,1518.75,1519.25,1918,969,2887.00
06/28/2007,08:57,1519.25,1519.50,1518.00,1518.25,1268,3230,4498.00
06/28/2007,08:58,1518.00,1518.75,1518.00,1518.50,2114,1086,3200.00
06/28/2007,08:59,1518.25,1518.75,1518.25,1518.75,724,191,915.00
06/28/2007,09:00,1518.75,1519.25,1518.50,1519.25,427,500,927.00
06/28/2007,09:01,1519.25,1519.75,1518.50,1519.00,2870,1568,4438.00
06/28/2007,09:02,1519.25,1520.25,1519.00,1520.25,3886,1304,5190.00
06/28/2007,09:03,1520.25,1521.50,1520.25,1521.00,6995,4842,11837.00
06/28/2007,09:04,1520.75,1521.25,1520.00,1520.75,1960,3631,5591.00
06/28/2007,09:05,1520.75,1521.00,1520.50,1520.75,1150,989,2139.00
06/28/2007,09:06,1520.75,1521.00,1520.25,1520.25,821,1326,2147.00
06/28/2007,09:07,1520.25,1520.50,1520.00,1520.25,545,1218,1763.00
06/28/2007,09:08,1520.25,1520.50,1519.75,1520.25,953,1950,2903.00
06/28/2007,09:09,1520.00,1520.25,1519.75,1520.00,115,1818,1933.00
06/28/2007,09:10,1520.00,1520.25,1519.50,1520.00,1254,1616,2870.00
06/28/2007,09:11,1519.75,1520.25,1519.25,1520.00,1693,2918,4611.00
06/28/2007,09:12,1520.25,1521.00,1520.00,1520.50,2475,1551,4026.00
06/28/2007,09:13,1520.25,1521.25,1520.25,1520.75,1141,1021,2162.00
06/28/2007,09:14,1520.75,1521.25,1520.25,1520.25,1728,1416,3144.00
06/28/2007,09:15,1520.25,1520.50,1520.00,1520.25,580,972,1552.00
06/28/2007,09:16,1520.50,1520.50,1519.75,1520.25,514,605,1119.00
06/28/2007,09:17,1520.25,1521.00,1520.00,1520.50,1156,731,1887.00
06/28/2007,09:18,1520.75,1520.75,1520.00,1520.25,584,1370,1954.00
06/28/2007,09:19,1520.25,1520.75,1520.00,1520.50,1033,666,1699.00
06/28/2007,09:20,1520.25,1520.50,1520.00,1520.50,169,365,534.00
06/28/2007,09:21,1520.25,1521.25,1520.00,1520.00,2261,2176,4437.00
06/28/2007,09:22,1520.25,1520.25,1519.00,1519.00,593,2191,2784.00
06/28/2007,09:23,1519.25,1519.50,1518.00,1518.75,2940,7524,10464.00
06/28/2007,09:24,1518.75,1518.75,1518.00,1518.50,2778,1874,4652.00
06/28/2007,09:25,1518.50,1518.75,1517.50,1517.75,2062,4597,6659.00
06/28/2007,09:26,1517.50,1518.25,1517.25,1518.00,1521,3336,4857.00
06/28/2007,09:27,1518.00,1518.75,1518.00,1518.25,2486,949,3435.00
06/28/2007,09:28,1518.50,1518.75,1517.75,1517.75,437,1514,1951.00
06/28/2007,09:29,1517.75,1519.00,1517.75,1518.75,2271,248,2519.00
06/28/2007,09:30,1518.75,1519.25,1518.75,1518.75,1938,1088,3026.00
06/28/2007,09:31,1519.00,1519.00,1518.00,1518.25,895,1891,2786.00
06/28/2007,09:32,1518.25,1518.75,1518.25,1518.75,876,831,1707.00
06/28/2007,09:33,1519.00,1519.75,1518.75,1519.25,1821,1090,2911.00
06/28/2007,09:34,1519.25,1519.50,1518.75,1519.50,1258,934,2192.00
06/28/2007,09:35,1519.25,1519.50,1518.75,1519.00,146,1034,1180.00
06/28/2007,09:36,1519.00,1519.25,1518.50,1518.75,528,1007,1535.00
06/28/2007,09:37,1519.00,1519.00,1517.75,1518.00,834,2573,3407.00
06/28/2007,09:38,1518.25,1518.50,1517.75,1517.75,294,1677,1971.00
06/28/2007,09:39,1518.00,1518.25,1517.75,1517.75,1217,1207,2424.00
06/28/2007,09:40,1518.00,1518.25,1517.50,1517.75,980,1061,2041.00
06/28/2007,09:41,1518.00,1518.50,1517.75,1518.25,1159,675,1834.00
06/28/2007,09:42,1518.50,1518.50,1517.75,1518.50,1107,1054,2161.00
06/28/2007,09:43,1518.50,1518.75,1518.25,1518.50,430,790,1220.00
06/28/2007,09:44,1518.75,1518.75,1518.00,1518.25,158,1291,1449.00
06/28/2007,09:45,1518.25,1518.75,1518.00,1518.50,595,1300,1895.00
06/28/2007,09:46,1518.25,1519.25,1518.25,1519.25,1450,139,1589.00
06/28/2007,09:47,1519.25,1519.50,1519.00,1519.50,2389,1211,3600.00
06/28/2007,09:48,1519.50,1519.50,1518.75,1519.00,428,943,1371.00
06/28/2007,09:49,1519.00,1519.25,1518.50,1519.00,1917,1200,3117.00
06/28/2007,09:50,1519.00,1519.00,1518.75,1519.00,544,179,723.00
06/28/2007,09:51,1519.00,1519.25,1518.25,1518.50,542,1071,1613.00
06/28/2007,09:52,1518.75,1518.75,1518.50,1518.50,170,557,727.00
06/28/2007,09:53,1518.75,1518.75,1518.25,1518.25,255,839,1094.00
06/28/2007,09:54,1518.25,1518.50,1518.25,1518.25,182,60,242.00
06/28/2007,09:55,1518.25,1518.75,1518.25,1518.75,248,100,348.00
06/28/2007,09:56,1518.75,1519.50,1518.25,1518.25,1345,2015,3360.00
06/28/2007,09:57,1518.50,1518.75,1518.00,1518.25,855,486,1341.00
06/28/2007,09:58,1518.25,1518.75,1518.25,1518.50,1491,196,1687.00
06/28/2007,09:59,1518.75,1518.75,1517.75,1518.00,557,2100,2657.00
06/28/2007,10:00,1518.00,1518.50,1518.00,1518.50,1199,624,1823.00
06/28/2007,10:01,1518.50,1518.75,1518.25,1518.75,751,401,1152.00
06/28/2007,10:02,1518.50,1518.75,1518.50,1518.50,25,355,380.00
06/28/2007,10:03,1518.25,1518.50,1518.00,1518.00,603,729,1332.00
06/28/2007,10:04,1518.00,1518.50,1517.75,1517.75,601,825,1426.00
06/28/2007,10:05,1517.75,1518.50,1517.75,1518.00,1070,674,1744.00
06/28/2007,10:06,1518.00,1518.50,1517.75,1518.00,593,717,1310.00
06/28/2007,10:07,1518.25,1518.25,1517.50,1517.75,474,1283,1757.00
06/28/2007,10:08,1517.75,1518.00,1517.50,1517.75,662,298,960.00
06/28/2007,10:09,1517.75,1518.00,1517.25,1517.50,248,1415,1663.00
06/28/2007,10:10,1517.50,1518.00,1517.50,1518.00,367,138,505.00
06/28/2007,10:11,1518.00,1518.25,1517.25,1518.00,1111,1379,2490.00
06/28/2007,10:12,1517.75,1518.50,1517.50,1518.50,2418,467,2885.00
06/28/2007,10:13,1518.50,1518.50,1518.25,1518.25,129,953,1082.00
06/28/2007,10:14,1518.25,1518.75,1518.25,1518.50,861,355,1216.00
06/28/2007,10:15,1518.50,1519.00,1518.50,1518.75,994,16,1010.00
06/28/2007,10:16,1518.75,1518.75,1518.50,1518.50,535,915,1450.00
06/28/2007,10:17,1518.75,1519.25,1518.50,1519.25,1075,152,1227.00
06/28/2007,10:18,1519.00,1519.25,1518.75,1519.00,750,677,1427.00
06/28/2007,10:19,1518.75,1519.00,1518.75,1519.00,174,7,181.00
06/28/2007,10:20,1519.00,1519.25,1518.75,1519.00,189,9,198.00
06/28/2007,10:21,1519.00,1519.25,1519.00,1519.25,156,279,435.00
06/28/2007,10:22,1519.00,1519.50,1518.75,1518.75,1273,785,2058.00
06/28/2007,10:23,1518.75,1519.25,1518.75,1519.00,704,138,842.00
06/28/2007,10:24,1519.00,1519.00,1518.50,1518.50,25,421,446.00
06/28/2007,10:25,1518.75,1519.00,1518.50,1519.00,455,38,493.00
06/28/2007,10:26,1519.00,1519.25,1518.75,1519.25,115,41,156.00
06/28/2007,10:27,1519.25,1519.50,1519.00,1519.25,798,634,1432.00
06/28/2007,10:28,1519.25,1519.50,1519.00,1519.25,167,659,826.00
06/28/2007,10:29,1519.00,1519.25,1518.25,1518.25,537,2092,2629.00
06/28/2007,10:30,1518.25,1518.75,1518.25,1518.75,542,309,851.00
06/28/2007,10:31,1518.75,1518.75,1518.25,1518.50,445,1090,1535.00
06/28/2007,10:32,1518.50,1519.00,1518.50,1519.00,403,24,427.00
06/28/2007,10:33,1519.00,1519.75,1519.00,1519.25,1396,497,1893.00
06/28/2007,10:34,1519.25,1519.50,1518.50,1519.00,761,1194,1955.00
06/28/2007,10:35,1519.00,1519.50,1519.00,1519.25,301,466,767.00
06/28/2007,10:36,1519.25,1519.50,1519.00,1519.50,720,79,799.00
06/28/2007,10:37,1519.25,1519.50,1519.00,1519.25,368,1288,1656.00
06/28/2007,10:38,1519.00,1519.25,1519.00,1519.00,11,69,80.00
06/28/2007,10:39,1519.00,1519.50,1518.75,1519.25,1053,304,1357.00
06/28/2007,10:40,1519.50,1519.50,1519.00,1519.25,277,291,568.00
06/28/2007,10:41,1519.25,1519.50,1519.00,1519.25,331,1009,1340.00
06/28/2007,10:42,1519.00,1519.25,1518.75,1519.25,360,132,492.00
06/28/2007,10:43,1519.25,1519.50,1519.25,1519.25,55,64,119.00
06/28/2007,10:44,1519.25,1519.50,1519.25,1519.50,65,996,1061.00
06/28/2007,10:45,1519.50,1519.75,1519.25,1519.75,748,21,769.00
06/28/2007,10:46,1519.75,1519.75,1519.50,1519.50,81,122,203.00
06/28/2007,10:47,1519.50,1519.75,1519.25,1519.50,59,426,485.00
06/28/2007,10:48,1519.25,1519.75,1519.25,1519.75,420,226,646.00
06/28/2007,10:49,1519.75,1519.75,1519.50,1519.50,49,402,451.00
06/28/2007,10:50,1519.50,1519.50,1519.25,1519.50,289,81,370.00
06/28/2007,10:51,1519.50,1519.50,1519.00,1519.25,41,491,532.00
06/28/2007,10:52,1519.00,1519.50,1519.00,1519.25,284,425,709.00
06/28/2007,10:53,1519.50,1519.50,1519.25,1519.50,34,14,48.00
06/28/2007,10:54,1519.25,1519.75,1519.25,1519.50,291,90,381.00
06/28/2007,10:55,1519.50,1520.25,1519.50,1520.00,1554,192,1746.00
06/28/2007,10:56,1520.25,1520.75,1520.00,1520.00,2421,1297,3718.00
06/28/2007,10:57,1520.25,1520.25,1519.75,1520.00,267,573,840.00
06/28/2007,10:58,1520.00,1521.00,1519.75,1520.50,1748,409,2157.00
06/28/2007,10:59,1520.75,1522.25,1520.75,1522.00,8523,2989,11512.00
06/28/2007,11:00,1522.00,1522.50,1521.75,1522.25,4654,1856,6510.00
06/28/2007,11:01,1522.00,1522.75,1521.75,1522.25,3400,2615,6015.00
06/28/2007,11:02,1522.25,1522.75,1522.25,1522.25,1408,1692,3100.00
06/28/2007,11:03,1522.25,1522.50,1522.00,1522.25,964,785,1749.00
06/28/2007,11:04,1522.25,1522.50,1522.00,1522.25,1076,363,1439.00
06/28/2007,11:05,1522.25,1522.50,1522.00,1522.25,210,621,831.00
06/28/2007,11:06,1522.25,1522.25,1522.00,1522.00,243,585,828.00
06/28/2007,11:07,1522.00,1522.25,1521.75,1522.00,1041,490,1531.00
06/28/2007,11:08,1522.00,1522.75,1522.00,1522.50,1623,397,2020.00
06/28/2007,11:09,1522.50,1523.25,1522.50,1523.25,5787,1346,7133.00
06/28/2007,11:10,1523.25,1523.50,1522.75,1522.75,1097,1661,2758.00
06/28/2007,11:11,1523.00,1523.00,1522.75,1523.00,1039,143,1182.00
06/28/2007,11:12,1523.00,1523.25,1522.75,1523.00,370,374,744.00
06/28/2007,11:13,1523.00,1523.25,1522.25,1522.50,758,1830,2588.00
06/28/2007,11:14,1522.50,1522.75,1522.50,1522.50,57,695,752.00
06/28/2007,11:15,1522.50,1522.75,1522.25,1522.50,448,429,877.00
06/28/2007,11:16,1522.50,1523.00,1522.50,1523.00,371,26,397.00
06/28/2007,11:17,1522.75,1522.75,1522.50,1522.50,29,385,414.00
06/28/2007,11:18,1522.75,1523.25,1522.50,1523.25,2648,199,2847.00
06/28/2007,11:19,1523.00,1523.50,1523.00,1523.25,863,491,1354.00
06/28/2007,11:20,1523.25,1523.25,1522.75,1522.75,147,364,511.00
06/28/2007,11:21,1522.75,1523.00,1522.50,1523.00,347,762,1109.00
06/28/2007,11:22,1522.75,1523.25,1522.75,1523.00,213,489,702.00
06/28/2007,11:23,1522.75,1523.00,1522.75,1522.75,105,316,421.00
06/28/2007,11:24,1522.75,1523.00,1522.50,1522.75,373,228,601.00
06/28/2007,11:25,1522.75,1522.75,1522.00,1522.25,414,942,1356.00
06/28/2007,11:26,1522.25,1522.50,1522.25,1522.50,964,470,1434.00
06/28/2007,11:27,1522.25,1522.50,1522.00,1522.50,59,588,647.00
06/28/2007,11:28,1522.25,1522.75,1522.25,1522.25,446,111,557.00
06/28/2007,11:29,1522.50,1522.75,1522.25,1522.50,165,54,219.00
06/28/2007,11:30,1522.25,1522.50,1522.25,1522.50,17,114,131.00
06/28/2007,11:31,1522.50,1523.00,1522.25,1522.75,912,10,922.00
06/28/2007,11:32,1522.75,1523.25,1522.75,1523.25,650,49,699.00
06/28/2007,11:33,1523.25,1523.25,1522.75,1523.00,546,1135,1681.00
06/28/2007,11:34,1523.00,1523.00,1522.75,1522.75,117,7,124.00
06/28/2007,11:35,1522.75,1523.25,1522.50,1523.00,684,437,1121.00
06/28/2007,11:36,1523.00,1523.50,1523.00,1523.25,930,142,1072.00
06/28/2007,11:37,1523.25,1524.00,1523.25,1524.00,3533,476,4009.00
06/28/2007,11:38,1523.75,1524.50,1523.50,1523.50,4515,1744,6259.00
06/28/2007,11:39,1523.75,1524.00,1523.50,1523.75,558,321,879.00
06/28/2007,11:40,1523.75,1524.00,1523.50,1523.75,289,176,465.00
06/28/2007,11:41,1523.50,1523.75,1523.50,1523.75,17,604,621.00
06/28/2007,11:42,1523.75,1523.75,1523.25,1523.50,16,646,662.00
06/28/2007,11:43,1523.25,1523.75,1523.25,1523.75,382,8,390.00
06/28/2007,11:44,1523.75,1523.75,1523.50,1523.50,13,46,59.00
06/28/2007,11:45,1523.50,1523.75,1523.25,1523.25,6,246,252.00
06/28/2007,11:46,1523.25,1523.75,1523.25,1523.50,849,340,1189.00
06/28/2007,11:47,1523.75,1523.75,1523.50,1523.50,99,69,168.00
06/28/2007,11:48,1523.75,1523.75,1523.25,1523.50,390,354,744.00
06/28/2007,11:49,1523.50,1523.50,1523.25,1523.50,207,102,309.00
06/28/2007,11:50,1523.75,1523.75,1523.50,1523.50,8,174,182.00
06/28/2007,11:51,1523.50,1523.75,1523.50,1523.50,12,21,33.00
06/28/2007,11:52,1523.75,1523.75,1523.50,1523.50,12,49,61.00
06/28/2007,11:53,1523.75,1524.00,1523.50,1523.75,453,106,559.00
06/28/2007,11:54,1524.00,1524.00,1523.25,1523.25,19,758,777.00
06/28/2007,11:55,1523.25,1523.50,1523.25,1523.50,394,25,419.00
06/28/2007,11:56,1523.50,1523.75,1523.00,1523.25,44,630,674.00
06/28/2007,11:57,1523.25,1523.25,1523.00,1523.25,216,155,371.00
06/28/2007,11:58,1523.00,1523.25,1523.00,1523.00,18,220,238.00
06/28/2007,11:59,1523.25,1523.25,1523.00,1523.00,248,123,371.00
06/28/2007,12:00,1523.25,1523.25,1523.00,1523.00,48,49,97.00
06/28/2007,12:01,1523.00,1523.25,1522.75,1522.75,32,1009,1041.00
06/28/2007,12:02,1522.75,1522.75,1522.50,1522.50,341,1075,1416.00
06/28/2007,12:03,1522.50,1522.75,1522.25,1522.75,235,853,1088.00
06/28/2007,12:04,1522.50,1522.75,1522.50,1522.50,37,426,463.00
06/28/2007,12:05,1522.50,1522.50,1522.00,1522.25,1226,1281,2507.00
06/28/2007,12:06,1522.25,1522.75,1522.25,1522.50,591,215,806.00
06/28/2007,12:07,1522.50,1523.00,1522.50,1522.75,1010,478,1488.00
06/28/2007,12:08,1522.75,1522.75,1522.50,1522.75,4,135,139.00
06/28/2007,12:09,1522.75,1522.75,1522.00,1522.25,38,1003,1041.00
06/28/2007,12:10,1522.25,1522.50,1522.00,1522.25,354,118,472.00
06/28/2007,12:11,1522.50,1522.50,1522.25,1522.25,159,322,481.00
06/28/2007,12:12,1522.25,1522.25,1522.00,1522.00,5,258,263.00
06/28/2007,12:13,1522.25,1522.50,1522.00,1522.25,226,1209,1435.00
06/28/2007,12:14,1522.00,1522.00,1521.50,1521.50,195,1071,1266.00
06/28/2007,12:15,1521.50,1521.75,1521.50,1521.50,135,570,705.00
06/28/2007,12:16,1521.75,1522.00,1521.50,1521.75,660,566,1226.00
06/28/2007,12:17,1521.75,1522.50,1521.75,1522.25,838,96,934.00
06/28/2007,12:18,1522.25,1522.50,1522.00,1522.25,460,420,880.00
06/28/2007,12:19,1522.25,1522.50,1522.00,1522.25,169,282,451.00
06/28/2007,12:20,1522.25,1522.25,1521.75,1521.75,63,304,367.00
06/28/2007,12:21,1521.75,1522.00,1521.75,1521.75,845,226,1071.00
06/28/2007,12:22,1521.75,1522.00,1521.50,1521.75,8,141,149.00
06/28/2007,12:23,1521.75,1522.00,1521.50,1522.00,413,364,777.00
06/28/2007,12:24,1521.75,1522.00,1521.50,1522.00,786,211,997.00
06/28/2007,12:25,1522.00,1522.25,1522.00,1522.00,38,27,65.00
06/28/2007,12:26,1522.00,1522.50,1522.00,1522.25,288,185,473.00
06/28/2007,12:27,1522.25,1522.50,1522.25,1522.50,368,110,478.00
06/28/2007,12:28,1522.50,1523.00,1522.50,1522.75,533,34,567.00
06/28/2007,12:29,1522.75,1523.00,1522.50,1522.75,342,481,823.00
06/28/2007,12:30,1522.50,1523.00,1522.50,1522.75,277,57,334.00
06/28/2007,12:31,1523.00,1523.25,1522.75,1523.25,394,186,580.00
06/28/2007,12:32,1523.00,1523.25,1522.75,1523.00,390,691,1081.00
06/28/2007,12:33,1522.75,1523.00,1522.75,1523.00,13,40,53.00
06/28/2007,12:34,1522.75,1523.00,1522.75,1522.75,223,17,240.00
06/28/2007,12:35,1523.00,1523.25,1523.00,1523.25,338,60,398.00
06/28/2007,12:36,1523.25,1523.50,1523.25,1523.25,470,6,476.00
06/28/2007,12:37,1523.50,1523.75,1523.25,1523.25,1230,383,1613.00
06/28/2007,12:38,1523.25,1523.75,1523.25,1523.75,480,103,583.00
06/28/2007,12:39,1523.50,1523.75,1523.25,1523.50,159,438,597.00
06/28/2007,12:40,1523.50,1523.50,1523.25,1523.25,16,39,55.00
06/28/2007,12:41,1523.25,1523.50,1523.25,1523.25,421,79,500.00
06/28/2007,12:42,1523.50,1523.50,1523.25,1523.25,9,75,84.00
06/28/2007,12:43,1523.25,1523.25,1522.75,1522.75,155,643,798.00
06/28/2007,12:44,1522.75,1523.50,1522.75,1523.25,618,234,852.00
06/28/2007,12:45,1523.00,1523.00,1522.75,1523.00,329,289,618.00
06/28/2007,12:46,1522.75,1523.25,1522.75,1523.25,98,78,176.00
06/28/2007,12:47,1523.25,1523.25,1523.00,1523.00,121,103,224.00
06/28/2007,12:48,1523.25,1523.50,1523.00,1523.25,634,343,977.00
06/28/2007,12:49,1523.00,1523.75,1523.00,1523.50,435,66,501.00
06/28/2007,12:50,1523.50,1523.75,1523.25,1523.50,229,501,730.00
06/28/2007,12:51,1523.50,1524.00,1523.50,1523.75,966,214,1180.00
06/28/2007,12:52,1523.75,1524.25,1523.75,1524.00,651,819,1470.00
06/28/2007,12:53,1524.00,1525.00,1524.00,1524.75,2913,808,3721.00
06/28/2007,12:54,1524.75,1525.25,1524.50,1525.25,3068,658,3726.00
06/28/2007,12:55,1525.25,1525.75,1525.00,1525.50,3358,2637,5995.00
06/28/2007,12:56,1525.50,1525.75,1525.00,1525.00,652,1672,2324.00
06/28/2007,12:57,1525.25,1525.25,1524.50,1524.50,136,2227,2363.00
06/28/2007,12:58,1524.50,1524.75,1524.25,1524.75,576,1457,2033.00
06/28/2007,12:59,1524.75,1525.00,1524.25,1524.50,221,544,765.00
06/28/2007,13:00,1524.25,1524.50,1524.00,1524.50,756,907,1663.00
06/28/2007,13:01,1524.50,1524.50,1523.25,1523.50,1495,3621,5116.00
06/28/2007,13:02,1523.50,1523.75,1523.25,1523.75,631,179,810.00
06/28/2007,13:03,1523.75,1524.25,1523.75,1524.25,1597,381,1978.00
06/28/2007,13:04,1524.00,1524.25,1523.50,1524.00,523,795,1318.00
06/28/2007,13:05,1523.75,1524.00,1523.50,1523.50,31,222,253.00
06/28/2007,13:06,1523.50,1523.75,1523.25,1523.25,498,504,1002.00
06/28/2007,13:07,1523.25,1523.75,1523.25,1523.50,142,548,690.00
06/28/2007,13:08,1523.50,1524.25,1523.25,1524.25,1247,513,1760.00
06/28/2007,13:09,1524.25,1524.25,1523.75,1524.25,304,343,647.00
06/28/2007,13:10,1524.00,1524.50,1524.00,1524.25,363,708,1071.00
06/28/2007,13:11,1524.50,1524.50,1524.25,1524.25,79,406,485.00
06/28/2007,13:12,1524.25,1524.50,1524.25,1524.50,504,178,682.00
06/28/2007,13:13,1524.25,1524.50,1523.25,1523.50,598,1655,2253.00
06/28/2007,13:14,1523.50,1523.75,1523.50,1523.75,656,456,1112.00
06/28/2007,13:15,1523.75,1525.00,1520.75,1521.00,2899,5105,8004.00
06/28/2007,13:16,1521.00,1524.00,1519.00,1521.50,14198,13661,27859.00
06/28/2007,13:17,1521.25,1522.50,1521.00,1522.50,5981,4576,10557.00
06/28/2007,13:18,1522.50,1524.50,1522.00,1524.50,9066,5504,14570.00
06/28/2007,13:19,1524.50,1528.00,1524.25,1527.25,14019,7652,21671.00
06/28/2007,13:20,1527.00,1527.25,1525.50,1526.50,5912,7693,13605.00
06/28/2007,13:21,1526.50,1527.00,1525.00,1525.50,2865,4349,7214.00
06/28/2007,13:22,1525.50,1527.50,1525.50,1526.50,6263,4643,10906.00
06/28/2007,13:23,1526.50,1527.50,1525.25,1526.50,4577,6349,10926.00
06/28/2007,13:24,1526.25,1526.75,1525.50,1525.75,2482,2372,4854.00
06/28/2007,13:25,1526.00,1526.50,1525.75,1526.00,1317,1480,2797.00
06/28/2007,13:26,1526.00,1526.25,1525.00,1525.75,2057,3765,5822.00
06/28/2007,13:27,1525.75,1526.75,1525.50,1525.75,2341,1629,3970.00
06/28/2007,13:28,1525.75,1525.75,1523.25,1523.50,2553,6940,9493.00
06/28/2007,13:29,1523.50,1524.50,1522.75,1523.50,4131,5798,9929.00
06/28/2007,13:30,1523.50,1524.00,1522.75,1523.50,1668,2479,4147.00
06/28/2007,13:31,1523.75,1523.75,1521.50,1522.00,2951,10224,13175.00
06/28/2007,13:32,1522.00,1522.25,1519.25,1519.75,3889,8057,11946.00
06/28/2007,13:33,1519.75,1521.25,1519.25,1520.75,5971,5914,11885.00
06/28/2007,13:34,1521.00,1521.25,1520.00,1520.50,3244,5955,9199.00
06/28/2007,13:35,1520.50,1520.75,1517.25,1517.50,5621,11076,16697.00
06/28/2007,13:36,1517.25,1520.50,1517.00,1519.00,8240,5197,13437.00
06/28/2007,13:37,1519.25,1520.25,1519.00,1520.00,4829,3049,7878.00
06/28/2007,13:38,1520.00,1520.25,1518.75,1519.75,2422,2048,4470.00
06/28/2007,13:39,1520.00,1520.25,1518.75,1519.50,2016,3092,5108.00
06/28/2007,13:40,1519.75,1520.00,1517.75,1518.25,2326,4163,6489.00
06/28/2007,13:41,1518.25,1520.50,1518.25,1520.50,3842,2168,6010.00
06/28/2007,13:42,1520.25,1521.75,1519.75,1521.50,5794,3016,8810.00
06/28/2007,13:43,1521.50,1522.50,1521.50,1522.00,7105,3931,11036.00
06/28/2007,13:44,1522.00,1524.75,1521.75,1524.25,11782,5528,17310.00
06/28/2007,13:45,1524.00,1524.50,1523.25,1524.00,5692,4823,10515.00
06/28/2007,13:46,1524.25,1526.25,1524.00,1526.00,8819,2926,11745.00
06/28/2007,13:47,1525.75,1526.25,1524.00,1524.50,3810,5253,9063.00
06/28/2007,13:48,1524.50,1525.75,1523.75,1524.50,3660,3894,7554.00
06/28/2007,13:49,1524.25,1524.50,1523.25,1523.75,2962,3193,6155.00
06/28/2007,13:50,1523.75,1524.25,1523.25,1523.75,1486,2179,3665.00
06/28/2007,13:51,1523.75,1524.25,1522.25,1523.00,1989,4920,6909.00
06/28/2007,13:52,1523.00,1524.50,1523.00,1524.25,2644,1790,4434.00
06/28/2007,13:53,1524.50,1524.50,1522.75,1523.25,1157,1393,2550.00
06/28/2007,13:54,1523.00,1524.00,1522.50,1523.25,1357,1070,2427.00
06/28/2007,13:55,1523.25,1523.50,1522.25,1522.50,1577,3766,5343.00
06/28/2007,13:56,1522.50,1524.00,1522.25,1523.50,2995,2104,5099.00
06/28/2007,13:57,1523.25,1523.50,1522.25,1523.00,637,1583,2220.00
06/28/2007,13:58,1523.00,1523.50,1522.50,1523.25,1110,799,1909.00
06/28/2007,13:59,1523.00,1524.00,1522.25,1523.25,2169,2965,5134.00
06/28/2007,14:00,1523.00,1523.75,1522.75,1523.00,2582,2278,4860.00
06/28/2007,14:01,1523.25,1523.50,1521.75,1522.00,1896,4426,6322.00
06/28/2007,14:02,1522.00,1522.25,1521.00,1521.25,3836,4698,8534.00
06/28/2007,14:03,1521.25,1521.25,1520.25,1521.25,2577,4021,6598.00
06/28/2007,14:04,1521.00,1521.25,1520.25,1520.50,951,2115,3066.00
06/28/2007,14:05,1520.50,1521.75,1520.50,1521.00,2577,1349,3926.00
06/28/2007,14:06,1521.00,1521.00,1519.25,1520.00,2846,6173,9019.00
06/28/2007,14:07,1520.00,1521.75,1520.00,1521.50,3449,1575,5024.00
06/28/2007,14:08,1521.50,1522.75,1521.25,1522.50,6216,2777,8993.00
06/28/2007,14:09,1522.50,1522.75,1521.50,1522.00,1309,917,2226.00
06/28/2007,14:10,1522.00,1522.75,1521.25,1522.50,1433,1369,2802.00
06/28/2007,14:11,1522.25,1522.75,1521.75,1522.00,1497,2917,4414.00
06/28/2007,14:12,1522.00,1523.00,1521.75,1522.00,2244,1537,3781.00
06/28/2007,14:13,1522.00,1522.25,1521.00,1521.75,1850,1980,3830.00
06/28/2007,14:14,1521.75,1522.25,1521.25,1521.75,596,1226,1822.00
06/28/2007,14:15,1521.75,1522.50,1521.50,1521.75,1116,1698,2814.00
06/28/2007,14:16,1521.75,1523.00,1521.75,1522.25,1736,1504,3240.00
06/28/2007,14:17,1522.50,1523.75,1522.25,1523.50,3029,1722,4751.00
06/28/2007,14:18,1523.25,1523.25,1522.50,1522.75,1597,1484,3081.00
06/28/2007,14:19,1522.50,1523.00,1522.25,1522.75,453,906,1359.00
06/28/2007,14:20,1522.50,1522.75,1521.75,1522.00,579,1666,2245.00
06/28/2007,14:21,1522.25,1522.75,1521.50,1522.75,1834,1044,2878.00
06/28/2007,14:22,1522.50,1522.50,1521.75,1521.75,323,727,1050.00
06/28/2007,14:23,1521.75,1522.50,1521.75,1522.50,1369,342,1711.00
06/28/2007,14:24,1522.50,1523.75,1522.50,1523.00,2979,1050,4029.00
06/28/2007,14:25,1523.00,1524.25,1522.75,1523.75,3446,1831,5277.00
06/28/2007,14:26,1523.75,1524.00,1522.75,1523.00,1153,2090,3243.00
06/28/2007,14:27,1523.00,1523.25,1522.50,1523.00,810,641,1451.00
06/28/2007,14:28,1523.00,1523.25,1522.25,1522.75,1048,1411,2459.00
06/28/2007,14:29,1522.75,1523.25,1522.25,1522.50,765,949,1714.00
06/28/2007,14:30,1522.50,1523.25,1522.50,1523.00,1070,858,1928.00
06/28/2007,14:31,1523.00,1524.25,1522.75,1524.00,3532,1576,5108.00
06/28/2007,14:32,1524.00,1524.25,1523.00,1523.50,2409,2076,4485.00
06/28/2007,14:33,1523.75,1524.25,1523.50,1524.25,996,235,1231.00
06/28/2007,14:34,1524.25,1525.25,1524.25,1524.25,5371,3115,8486.00
06/28/2007,14:35,1524.50,1524.50,1523.50,1524.00,1462,2099,3561.00
06/28/2007,14:36,1524.00,1524.25,1523.25,1524.00,1380,779,2159.00
06/28/2007,14:37,1524.00,1524.25,1523.50,1523.75,1344,1040,2384.00
06/28/2007,14:38,1524.00,1524.50,1523.50,1523.75,1294,1098,2392.00
06/28/2007,14:39,1523.75,1524.25,1523.50,1523.75,747,750,1497.00
06/28/2007,14:40,1523.50,1523.75,1523.00,1523.25,607,1572,2179.00
06/28/2007,14:41,1523.25,1523.50,1521.00,1521.25,3231,6603,9834.00
06/28/2007,14:42,1521.00,1521.75,1520.25,1520.50,3318,3957,7275.00
06/28/2007,14:43,1520.50,1521.00,1520.25,1521.00,1058,1839,2897.00
06/28/2007,14:44,1521.00,1521.00,1520.25,1520.25,829,2125,2954.00
06/28/2007,14:45,1520.25,1520.50,1519.25,1520.50,3585,4597,8182.00
06/28/2007,14:46,1520.25,1520.50,1519.50,1520.25,1455,1182,2637.00
06/28/2007,14:47,1520.25,1520.50,1519.50,1519.75,1148,2308,3456.00
06/28/2007,14:48,1519.50,1520.00,1518.50,1519.25,3007,5268,8275.00
06/28/2007,14:49,1519.25,1519.75,1518.75,1519.50,1540,1311,2851.00
06/28/2007,14:50,1519.50,1519.75,1518.50,1518.75,1435,1808,3243.00
06/28/2007,14:51,1519.00,1519.50,1518.50,1519.50,1156,666,1822.00
06/28/2007,14:52,1519.50,1520.00,1518.75,1520.00,838,1425,2263.00
06/28/2007,14:53,1520.00,1520.75,1519.75,1519.75,2765,1782,4547.00
06/28/2007,14:54,1520.00,1520.25,1519.00,1519.50,1760,1886,3646.00
06/28/2007,14:55,1519.75,1519.75,1519.25,1519.50,400,493,893.00
06/28/2007,14:56,1519.50,1520.25,1519.50,1519.75,1268,3033,4301.00
06/28/2007,14:57,1519.50,1519.75,1519.00,1519.50,2391,1960,4351.00
06/28/2007,14:58,1519.50,1519.50,1518.75,1519.25,1157,2185,3342.00
06/28/2007,14:59,1519.00,1519.25,1518.50,1518.50,1764,4480,6244.00
06/28/2007,15:00,1518.75,1518.75,1517.50,1518.00,7157,11866,19023.00
06/28/2007,15:01,1518.00,1518.25,1517.25,1517.50,7831,6312,14143.00
06/28/2007,15:02,1517.75,1518.25,1517.25,1518.25,4146,1824,5970.00
06/28/2007,15:03,1518.25,1520.00,1518.25,1519.00,6398,2122,8520.00
06/28/2007,15:04,1519.25,1519.25,1518.25,1518.25,567,2686,3253.00
06/28/2007,15:05,1518.50,1519.00,1517.75,1518.00,1360,1972,3332.00
06/28/2007,15:06,1518.00,1518.50,1517.75,1518.00,2081,1247,3328.00
06/28/2007,15:07,1518.00,1518.50,1517.75,1518.25,1095,1717,2812.00
06/28/2007,15:08,1518.25,1518.50,1517.75,1518.00,908,959,1867.00
06/28/2007,15:09,1517.75,1518.50,1517.75,1518.50,1212,924,2136.00
06/28/2007,15:10,1518.50,1518.75,1518.25,1518.50,813,632,1445.00
06/28/2007,15:11,1518.50,1518.75,1518.25,1518.25,693,883,1576.00
06/28/2007,15:12,1518.25,1518.50,1518.25,1518.25,107,276,383.00
06/28/2007,15:13,1518.25,1518.50,1518.00,1518.25,746,438,1184.00
06/28/2007,15:14,1518.00,1518.25,1517.75,1517.75,273,3369,3642.00
06/28/2007,15:15,1517.75,1518.00,1516.75,1517.25,3154,6569,9723.00
06/28/2007,15:31,1517.75,1518.00,1517.50,1517.75,579,154,733.00
06/28/2007,15:32,1518.00,1518.50,1518.00,1518.25,336,125,461.00
06/28/2007,15:33,1518.00,1518.25,1517.75,1518.00,14,414,428.00
06/28/2007,15:34,1517.75,1518.25,1517.75,1518.00,131,185,316.00
06/28/2007,15:35,1518.00,1518.00,1517.75,1517.75,0,278,278.00
06/28/2007,15:36,1517.75,1517.75,1517.50,1517.75,127,111,238.00
06/28/2007,15:37,1517.75,1518.00,1517.75,1518.00,100,0,100.00
06/28/2007,15:38,1518.00,1518.00,1518.00,1518.00,21,0,21.00
06/28/2007,15:39,1518.00,1518.00,1517.75,1518.00,44,1,45.00
06/28/2007,15:40,1518.00,1518.00,1518.00,1518.00,106,0,106.00
06/28/2007,15:41,1518.00,1518.00,1518.00,1518.00,100,0,100.00
06/28/2007,15:42,1518.25,1518.25,1518.25,1518.25,1,0,1.00
06/28/2007,15:43,1518.00,1518.00,1517.75,1518.00,4,401,405.00
06/28/2007,15:44,1517.75,1517.75,1517.75,1517.75,0,26,26.00
06/28/2007,15:45,1518.00,1518.00,1517.75,1517.75,51,1,52.00
06/28/2007,15:46,1518.00,1518.50,1518.00,1518.00,892,161,1053.00
06/28/2007,15:47,1518.25,1518.25,1518.25,1518.25,303,0,303.00
06/28/2007,15:48,1518.00,1518.25,1518.00,1518.25,34,1,35.00
06/28/2007,15:49,1518.50,1518.50,1518.25,1518.25,1,20,21.00
06/28/2007,15:50,1518.25,1518.25,1518.25,1518.25,0,20,20.00
06/28/2007,15:51,1518.00,1518.25,1518.00,1518.25,13,4,17.00
06/28/2007,15:52,1518.25,1518.50,1518.25,1518.50,30,14,44.00
06/28/2007,15:53,1518.50,1518.50,1518.25,1518.25,5,10,15.00
06/28/2007,15:54,1518.25,1518.25,1518.25,1518.25,0,25,25.00
06/28/2007,15:55,1518.25,1518.25,1518.25,1518.25,0,29,29.00
06/28/2007,15:56,1518.25,1518.25,1518.25,1518.25,0,2,2.00
06/28/2007,15:57,1518.50,1518.50,1518.25,1518.25,6,25,31.00
06/28/2007,15:58,1518.25,1518.25,1518.25,1518.25,0,2,2.00
06/28/2007,15:59,1518.25,1518.25,1518.25,1518.25,0,110,110.00
06/28/2007,16:00,1518.25,1518.50,1518.25,1518.25,2,31,33.00
06/28/2007,17:01,1517.75,1518.00,1517.75,1517.75,1,96,97.00
06/28/2007,17:02,1517.75,1518.00,1517.75,1517.75,1,4,5.00
06/28/2007,17:03,1517.75,1518.25,1517.75,1518.00,160,90,250.00
06/28/2007,17:04,1518.00,1518.00,1518.00,1518.00,0,6,6.00
06/28/2007,17:05,1518.00,1518.00,1518.00,1518.00,0,1,1.00
06/28/2007,17:06,1517.75,1517.75,1517.75,1517.75,0,142,142.00
06/28/2007,17:07,1517.75,1517.75,1517.75,1517.75,0,5,5.00
06/28/2007,17:12,1518.00,1518.00,1517.75,1517.75,9,160,169.00
06/28/2007,17:13,1517.75,1517.75,1517.75,1517.75,0,50,50.00
06/28/2007,17:14,1517.50,1517.50,1517.50,1517.50,0,11,11.00
06/28/2007,17:15,1517.50,1517.50,1517.50,1517.50,0,1,1.00
06/28/2007,17:16,1517.50,1517.50,1517.50,1517.50,0,130,130.00
06/28/2007,17:17,1517.50,1517.50,1517.50,1517.50,0,1,1.00
06/28/2007,17:18,1517.25,1517.25,1517.25,1517.25,0,20,20.00
06/28/2007,17:19,1517.50,1517.50,1517.50,1517.50,8,0,8.00
06/28/2007,17:20,1517.50,1517.50,1517.50,1517.50,5,0,5.00
06/28/2007,17:26,1517.50,1517.50,1517.50,1517.50,2,0,2.00
06/28/2007,17:30,1517.50,1517.50,1517.50,1517.50,1,0,1.00
06/28/2007,17:31,1517.50,1517.50,1517.50,1517.50,173,0,173.00
06/28/2007,17:32,1517.75,1517.75,1517.75,1517.75,67,0,67.00
06/28/2007,17:34,1517.75,1518.00,1517.75,1518.00,17,0,17.00
06/28/2007,17:36,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,17:38,1517.75,1517.75,1517.75,1517.75,0,11,11.00
06/28/2007,17:42,1518.00,1518.00,1518.00,1518.00,15,0,15.00
06/28/2007,17:43,1517.75,1517.75,1517.75,1517.75,0,13,13.00
06/28/2007,17:46,1517.75,1517.75,1517.75,1517.75,0,4,4.00
06/28/2007,17:49,1518.00,1518.00,1518.00,1518.00,35,0,35.00
06/28/2007,17:55,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,17:57,1517.75,1517.75,1517.75,1517.75,0,20,20.00
06/28/2007,17:58,1518.00,1518.00,1517.75,1517.75,1,1,2.00
06/28/2007,17:59,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,18:01,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,18:09,1517.75,1517.75,1517.75,1517.75,0,3,3.00
06/28/2007,18:10,1517.75,1518.00,1517.75,1518.00,2,3,5.00
06/28/2007,18:12,1517.75,1518.00,1517.75,1518.00,5,10,15.00
06/28/2007,18:15,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,18:17,1517.75,1517.75,1517.75,1517.75,0,20,20.00
06/28/2007,18:18,1517.75,1517.75,1517.75,1517.75,0,19,19.00
06/28/2007,18:20,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,18:21,1517.75,1517.75,1517.75,1517.75,0,25,25.00
06/28/2007,18:22,1517.75,1517.75,1517.75,1517.75,0,32,32.00
06/28/2007,18:26,1517.50,1517.50,1517.50,1517.50,0,1,1.00
06/28/2007,18:28,1517.75,1517.75,1517.75,1517.75,17,0,17.00
06/28/2007,18:31,1517.50,1517.50,1517.50,1517.50,0,2,2.00
06/28/2007,18:32,1517.50,1517.75,1517.50,1517.50,1,6,7.00
06/28/2007,18:34,1517.75,1517.75,1517.75,1517.75,1,0,1.00
06/28/2007,18:36,1517.50,1517.50,1517.50,1517.50,0,2,2.00
06/28/2007,18:42,1517.50,1517.50,1517.50,1517.50,0,105,105.00
06/28/2007,18:44,1517.50,1517.50,1517.50,1517.50,0,27,27.00
06/28/2007,18:45,1517.50,1517.50,1517.50,1517.50,0,68,68.00
06/28/2007,18:46,1517.50,1517.50,1517.50,1517.50,0,15,15.00
06/28/2007,18:47,1517.50,1517.50,1517.50,1517.50,0,37,37.00
06/28/2007,18:48,1517.50,1517.50,1517.25,1517.25,0,16,16.00
06/28/2007,18:49,1517.50,1517.50,1517.50,1517.50,2,0,2.00
06/28/2007,18:50,1517.50,1517.50,1517.50,1517.50,3,0,3.00
06/28/2007,18:56,1517.50,1517.50,1517.50,1517.50,17,0,17.00
06/28/2007,18:57,1517.50,1517.50,1517.50,1517.50,1,0,1.00
06/28/2007,18:58,1517.50,1517.50,1517.50,1517.50,17,0,17.00
06/28/2007,18:59,1517.50,1517.50,1517.50,1517.50,18,0,18.00
06/28/2007,19:00,1517.50,1517.75,1517.50,1517.75,41,0,41.00
06/28/2007,19:01,1517.75,1517.75,1517.75,1517.75,19,0,19.00
06/28/2007,19:02,1517.75,1517.75,1517.75,1517.75,5,0,5.00
06/28/2007,19:03,1517.75,1517.75,1517.75,1517.75,3,0,3.00
06/28/2007,19:04,1517.50,1517.50,1517.50,1517.50,0,1,1.00
06/28/2007,19:05,1517.75,1517.75,1517.50,1517.75,74,21,95.00
06/28/2007,19:06,1517.50,1517.75,1517.50,1517.75,64,57,121.00
06/28/2007,19:07,1517.75,1517.75,1517.75,1517.75,3,0,3.00
06/28/2007,19:08,1517.75,1517.75,1517.75,1517.75,12,0,12.00
06/28/2007,19:10,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,19:12,1518.00,1518.00,1518.00,1518.00,100,0,100.00
06/28/2007,19:13,1518.00,1518.25,1518.00,1518.25,105,0,105.00
06/28/2007,19:14,1518.25,1518.25,1518.25,1518.25,7,0,7.00
06/28/2007,19:15,1518.00,1518.25,1518.00,1518.00,1,45,46.00
06/28/2007,19:16,1518.00,1518.00,1518.00,1518.00,0,4,4.00
06/28/2007,19:17,1518.00,1518.00,1518.00,1518.00,0,20,20.00
06/28/2007,19:18,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,19:20,1518.00,1518.00,1518.00,1518.00,25,0,25.00
06/28/2007,19:21,1518.00,1518.00,1518.00,1518.00,5,0,5.00
06/28/2007,19:23,1518.00,1518.00,1518.00,1518.00,4,0,4.00
06/28/2007,19:24,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,19:26,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,19:27,1518.00,1518.00,1518.00,1518.00,3,0,3.00
06/28/2007,19:28,1518.00,1518.00,1518.00,1518.00,22,0,22.00
06/28/2007,19:30,1518.00,1518.00,1517.75,1517.75,1,30,31.00
06/28/2007,19:31,1518.00,1518.00,1517.75,1517.75,8,1,9.00
06/28/2007,19:33,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,19:35,1518.00,1518.00,1518.00,1518.00,63,0,63.00
06/28/2007,19:38,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,19:44,1518.00,1518.25,1518.00,1518.25,126,0,126.00
06/28/2007,19:45,1518.00,1518.00,1518.00,1518.00,0,3,3.00
06/28/2007,19:46,1517.75,1517.75,1517.75,1517.75,0,7,7.00
06/28/2007,19:48,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,19:49,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,19:50,1518.00,1518.00,1518.00,1518.00,10,0,10.00
06/28/2007,19:51,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,19:54,1517.75,1518.00,1517.75,1518.00,10,1,11.00
06/28/2007,19:55,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,19:56,1518.00,1518.00,1518.00,1518.00,12,0,12.00
06/28/2007,19:57,1518.00,1518.00,1518.00,1518.00,105,0,105.00
06/28/2007,19:58,1518.00,1518.00,1518.00,1518.00,10,0,10.00
06/28/2007,19:59,1517.75,1518.00,1517.75,1518.00,10,1,11.00
06/28/2007,20:00,1518.00,1518.00,1518.00,1518.00,85,0,85.00
06/28/2007,20:01,1518.25,1518.25,1518.25,1518.25,40,0,40.00
06/28/2007,20:03,1518.25,1518.25,1518.25,1518.25,2,0,2.00
06/28/2007,20:04,1518.00,1518.25,1518.00,1518.25,1,10,11.00
06/28/2007,20:05,1518.25,1518.25,1518.25,1518.25,11,0,11.00
06/28/2007,20:06,1518.25,1518.25,1518.25,1518.25,4,0,4.00
06/28/2007,20:07,1518.25,1518.25,1518.25,1518.25,6,0,6.00
06/28/2007,20:08,1518.25,1518.25,1518.00,1518.00,105,1,106.00
06/28/2007,20:09,1518.25,1518.50,1518.25,1518.25,9,7,16.00
06/28/2007,20:10,1518.25,1518.25,1518.25,1518.25,0,12,12.00
06/28/2007,20:12,1518.25,1518.25,1518.25,1518.25,0,150,150.00
06/28/2007,20:13,1518.25,1518.25,1518.25,1518.25,0,155,155.00
06/28/2007,20:14,1518.25,1518.25,1518.25,1518.25,0,2,2.00
06/28/2007,20:19,1518.25,1518.25,1518.25,1518.25,0,67,67.00
06/28/2007,20:20,1518.25,1518.25,1518.25,1518.25,0,7,7.00
06/28/2007,20:22,1518.25,1518.25,1518.25,1518.25,0,11,11.00
06/28/2007,20:23,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/28/2007,20:24,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/28/2007,20:25,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/28/2007,20:26,1518.25,1518.25,1518.25,1518.25,0,86,86.00
06/28/2007,20:27,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/28/2007,20:28,1518.25,1518.50,1518.25,1518.25,7,78,85.00
06/28/2007,20:29,1518.25,1518.50,1518.25,1518.50,1,12,13.00
06/28/2007,20:30,1518.25,1518.25,1518.25,1518.25,0,3,3.00
06/28/2007,20:31,1518.25,1518.50,1518.25,1518.25,1,3,4.00
06/28/2007,20:34,1518.25,1518.25,1518.25,1518.25,0,30,30.00
06/28/2007,20:36,1518.25,1518.25,1518.25,1518.25,0,100,100.00
06/28/2007,20:38,1518.25,1518.25,1518.25,1518.25,0,1,1.00
06/28/2007,20:39,1518.25,1518.25,1518.25,1518.25,0,30,30.00
06/28/2007,20:40,1518.25,1518.25,1518.25,1518.25,0,7,7.00
06/28/2007,20:41,1518.25,1518.25,1518.25,1518.25,0,30,30.00
06/28/2007,20:42,1518.00,1518.00,1518.00,1518.00,0,31,31.00
06/28/2007,20:44,1518.25,1518.25,1518.25,1518.25,67,0,67.00
06/28/2007,20:49,1518.00,1518.00,1518.00,1518.00,0,3,3.00
06/28/2007,20:55,1518.25,1518.25,1518.25,1518.25,67,0,67.00
06/28/2007,20:56,1518.25,1518.25,1518.25,1518.25,2,0,2.00
06/28/2007,20:57,1518.25,1518.25,1518.25,1518.25,1,0,1.00
06/28/2007,20:58,1518.25,1518.25,1518.25,1518.25,100,0,100.00
06/28/2007,20:59,1518.00,1518.00,1518.00,1518.00,0,1,1.00
06/28/2007,21:00,1518.00,1518.25,1518.00,1518.25,10,1,11.00
06/28/2007,21:01,1518.00,1518.00,1518.00,1518.00,0,3,3.00
06/28/2007,21:02,1518.25,1518.25,1518.25,1518.25,6,0,6.00
06/28/2007,21:03,1518.00,1518.00,1518.00,1518.00,0,10,10.00
06/28/2007,21:04,1518.00,1518.00,1518.00,1518.00,0,1,1.00
06/28/2007,21:05,1518.25,1518.25,1518.25,1518.25,1,0,1.00
06/28/2007,21:06,1518.00,1518.00,1518.00,1518.00,0,35,35.00
06/28/2007,21:07,1518.00,1518.00,1517.75,1517.75,0,16,16.00
06/28/2007,21:08,1517.75,1517.75,1517.75,1517.75,0,100,100.00
06/28/2007,21:09,1517.75,1518.00,1517.75,1518.00,2,42,44.00
06/28/2007,21:10,1518.00,1518.00,1518.00,1518.00,12,0,12.00
06/28/2007,21:15,1517.75,1517.75,1517.75,1517.75,0,57,57.00
06/28/2007,21:18,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,21:20,1517.50,1517.75,1517.50,1517.75,5,15,20.00
06/28/2007,21:24,1517.75,1517.75,1517.75,1517.75,30,0,30.00
06/28/2007,21:25,1517.75,1517.75,1517.75,1517.75,32,0,32.00
06/28/2007,21:26,1518.00,1518.00,1517.75,1517.75,1,1,2.00
06/28/2007,21:27,1517.75,1517.75,1517.75,1517.75,0,3,3.00
06/28/2007,21:31,1517.75,1517.75,1517.75,1517.75,0,2,2.00
06/28/2007,21:32,1517.75,1517.75,1517.75,1517.75,0,12,12.00
06/28/2007,21:34,1517.75,1518.00,1517.75,1518.00,125,24,149.00
06/28/2007,21:36,1518.00,1518.00,1518.00,1518.00,25,0,25.00
06/28/2007,21:38,1518.00,1518.00,1518.00,1518.00,3,0,3.00
06/28/2007,21:39,1518.00,1518.00,1518.00,1518.00,20,0,20.00
06/28/2007,21:40,1518.00,1518.00,1518.00,1518.00,82,0,82.00
06/28/2007,21:42,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,21:43,1518.00,1518.00,1518.00,1518.00,130,0,130.00
06/28/2007,21:44,1518.00,1518.00,1517.75,1517.75,1,5,6.00
06/28/2007,21:45,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,21:46,1518.00,1518.00,1518.00,1518.00,80,0,80.00
06/28/2007,21:49,1518.00,1518.00,1518.00,1518.00,6,0,6.00
06/28/2007,21:50,1518.25,1518.25,1518.25,1518.25,2,0,2.00
06/28/2007,21:51,1518.00,1518.00,1517.75,1517.75,0,56,56.00
06/28/2007,21:53,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,21:56,1517.75,1517.75,1517.75,1517.75,0,2,2.00
06/28/2007,21:58,1517.75,1517.75,1517.75,1517.75,0,3,3.00
06/28/2007,21:59,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,22:01,1518.00,1518.00,1518.00,1518.00,2,0,2.00
06/28/2007,22:05,1518.00,1518.00,1518.00,1518.00,49,0,49.00
06/28/2007,22:07,1518.25,1518.25,1518.25,1518.25,20,0,20.00
06/28/2007,22:08,1518.25,1518.25,1518.25,1518.25,73,0,73.00
06/28/2007,22:11,1518.25,1518.25,1518.25,1518.25,3,0,3.00
06/28/2007,22:12,1518.25,1518.25,1518.00,1518.00,1,14,15.00
06/28/2007,22:15,1518.00,1518.00,1518.00,1518.00,0,3,3.00
06/28/2007,22:17,1517.75,1517.75,1517.75,1517.75,0,18,18.00
06/28/2007,22:22,1518.00,1518.00,1518.00,1518.00,21,0,21.00
06/28/2007,22:30,1518.00,1518.00,1518.00,1518.00,6,0,6.00
06/28/2007,22:34,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,22:37,1517.75,1517.75,1517.75,1517.75,0,10,10.00
06/28/2007,22:44,1518.00,1518.00,1518.00,1518.00,25,0,25.00
06/28/2007,22:47,1518.00,1518.00,1518.00,1518.00,4,0,4.00
06/28/2007,22:50,1517.75,1518.00,1517.75,1518.00,25,10,35.00
06/28/2007,22:54,1518.00,1518.00,1518.00,1518.00,26,0,26.00
06/28/2007,22:57,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,22:58,1517.75,1517.75,1517.75,1517.75,0,1,1.00
06/28/2007,22:59,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,23:01,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,23:04,1518.00,1518.00,1518.00,1518.00,4,0,4.00
06/28/2007,23:07,1518.00,1518.00,1518.00,1518.00,5,0,5.00
06/28/2007,23:10,1518.00,1518.00,1518.00,1518.00,9,0,9.00
06/28/2007,23:11,1518.00,1518.00,1518.00,1518.00,1,0,1.00
06/28/2007,23:12,1518.00,1518.00,1518.00,1518.00,82,0,82.00
06/28/2007,23:13,1518.25,1518.25,1518.25,1518.25,21,0,21.00
06/28/2007,23:14,1518.25,1518.25,1518.25,1518.25,2,0,2.00
06/28/2007,23:15,1518.25,1518.25,1518.25,1518.25,16,0,16.00
06/28/2007,23:16,1518.50,1518.50,1518.50,1518.50,1,0,1.00
06/28/2007,23:18,1518.25,1518.25,1518.25,1518.25,0,11,11.00
06/28/2007,23:20,1518.50,1518.50,1518.50,1518.50,5,0,5.00
06/28/2007,23:22,1518.50,1518.50,1518.50,1518.50,50,0,50.00
06/28/2007,23:23,1518.50,1518.50,1518.50,1518.50,3,0,3.00
06/28/2007,23:24,1518.25,1518.25,1518.25,1518.25,0,7,7.00
06/28/2007,23:25,1518.50,1518.50,1518.50,1518.50,2,0,2.00
06/28/2007,23:27,1518.25,1518.25,1518.25,1518.25,0,3,3.00
06/28/2007,23:29,1518.50,1518.50,1518.25,1518.25,3,6,9.00
06/28/2007,23:31,1518.25,1518.50,1518.25,1518.50,1,12,13.00
06/28/2007,23:32,1518.25,1518.25,1518.25,1518.25,0,35,35.00
06/28/2007,23:34,1518.25,1518.50,1518.25,1518.50,25,10,35.00
06/28/2007,23:37,1518.50,1518.50,1518.50,1518.50,1,0,1.00
06/28/2007,23:38,1518.25,1518.25,1518.25,1518.25,0,8,8.00
06/28/2007,23:39,1518.25,1518.25,1518.00,1518.25,4,9,13.00
06/28/2007,23:41,1518.25,1518.25,1518.25,1518.25,37,0,37.00
06/28/2007,23:44,1518.25,1518.25,1518.25,1518.25,1,0,1.00
06/28/2007,23:47,1518.25,1518.25,1518.25,1518.25,3,0,3.00
06/28/2007,23:50,1518.25,1518.25,1518.25,1518.25,13,0,13.00
06/28/2007,23:51,1518.25,1518.25,1518.25,1518.25,6,0,6.00
06/28/2007,23:54,1518.25,1518.25,1518.25,1518.25,2,0,2.00
06/28/2007,23:55,1518.25,1518.25,1518.25,1518.25,1,0,1.00
06/28/2007,23:58,1518.50,1518.50,1518.50,1518.50,1,0,1.00
06/28/2007,23:59,1518.50,1518.75,1518.50,1518.75,208,0,208.00
06/29/2007,00:01,1518.75,1518.75,1518.75,1518.75,1,0,1.00
06/29/2007,00:03,1518.75,1519.00,1518.75,1518.75,215,48,263.00
06/29/2007,00:04,1518.75,1518.75,1518.75,1518.75,0,15,15.00
06/29/2007,00:06,1518.75,1518.75,1518.75,1518.75,0,4,4.00
06/29/2007,00:07,1518.75,1518.75,1518.75,1518.75,0,5,5.00
06/29/2007,00:08,1518.75,1518.75,1518.75,1518.75,0,1,1.00
06/29/2007,00:09,1518.75,1518.75,1518.75,1518.75,0,6,6.00
06/29/2007,00:10,1518.75,1518.75,1518.75,1518.75,0,1,1.00
06/29/2007,00:12,1518.75,1518.75,1518.75,1518.75,0,17,17.00
06/29/2007,00:13,1519.00,1519.00,1519.00,1519.00,260,0,260.00
06/29/2007,00:14,1519.00,1519.00,1519.00,1519.00,28,0,28.00
06/29/2007,00:16,1518.75,1518.75,1518.75,1518.75,0,11,11.00
06/29/2007,00:18,1519.00,1519.00,1519.00,1519.00,2,0,2.00
06/29/2007,00:19,1519.00,1519.00,1519.00,1519.00,4,0,4.00
06/29/2007,00:21,1519.00,1519.00,1519.00,1519.00,2,0,2.00
06/29/2007,00:23,1519.00,1519.00,1519.00,1519.00,10,0,10.00
06/29/2007,00:24,1519.00,1519.00,1519.00,1519.00,2,0,2.00
06/29/2007,00:25,1519.00,1519.00,1519.00,1519.00,21,0,21.00
06/29/2007,00:26,1518.75,1518.75,1518.75,1518.75,0,125,125.00
06/29/2007,00:27,1518.75,1518.75,1518.75,1518.75,0,41,41.00
06/29/2007,00:30,1519.00,1519.25,1519.00,1519.25,92,0,92.00
06/29/2007,00:31,1519.25,1519.50,1519.25,1519.25,269,10,279.00
06/29/2007,00:33,1519.50,1519.50,1519.25,1519.25,1,8,9.00
06/29/2007,00:34,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/29/2007,00:35,1519.25,1519.25,1519.25,1519.25,0,10,10.00
06/29/2007,00:36,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/29/2007,00:39,1519.50,1519.50,1519.25,1519.25,5,1,6.00
06/29/2007,00:40,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/29/2007,00:42,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/29/2007,00:43,1519.25,1519.25,1519.25,1519.25,0,1,1.00
06/29/2007,00:44,1519.50,1519.75,1519.50,1519.50,113,4,117.00
06/29/2007,00:45,1519.50,1520.00,1519.50,1519.75,284,6,290.00
06/29/2007,00:46,1520.00,1520.50,1520.00,1520.25,204,159,363.00
06/29/2007,00:47,1520.00,1520.00,1520.00,1520.00,0,33,33.00
06/29/2007,00:48,1520.00,1520.00,1520.00,1520.00,0,77,77.00
06/29/2007,00:49,1520.00,1520.00,1520.00,1520.00,0,64,64.00
06/29/2007,00:50,1520.00,1520.00,1520.00,1520.00,0,30,30.00
06/29/2007,00:51,1520.00,1520.00,1520.00,1520.00,0,39,39.00
06/29/2007,00:52,1520.25,1520.25,1520.00,1520.00,1,12,13.00
06/29/2007,00:53,1520.00,1520.00,1520.00,1520.00,0,6,6.00
06/29/2007,00:54,1520.00,1520.00,1520.00,1520.00,0,6,6.00
06/29/2007,00:55,1520.00,1520.50,1520.00,1520.50,97,29,126.00
06/29/2007,00:56,1520.25,1520.50,1520.00,1520.25,15,116,131.00
06/29/2007,00:57,1520.25,1520.25,1520.00,1520.00,0,122,122.00
06/29/2007,00:58,1520.00,1520.00,1520.00,1520.00,0,140,140.00
06/29/2007,00:59,1520.00,1520.50,1520.00,1520.25,71,32,103.00
06/29/2007,01:00,1520.25,1520.25,1520.25,1520.25,0,26,26.00
06/29/2007,01:01,1520.50,1520.75,1520.25,1520.25,151,92,243.00
06/29/2007,01:02,1520.25,1520.25,1520.00,1520.25,14,45,59.00
06/29/2007,01:03,1520.00,1520.00,1520.00,1520.00,0,47,47.00
06/29/2007,01:04,1520.00,1520.00,1520.00,1520.00,0,19,19.00
06/29/2007,01:05,1519.75,1519.75,1519.75,1519.75,0,1,1.00
06/29/2007,01:06,1520.00,1520.25,1520.00,1520.25,197,0,197.00
06/29/2007,01:07,1520.25,1520.25,1519.75,1520.00,12,11,23.00
06/29/2007,01:08,1519.75,1520.00,1519.75,1520.00,25,3,28.00
06/29/2007,01:09,1520.00,1520.00,1520.00,1520.00,1,0,1.00
06/29/2007,01:10,1520.00,1520.00,1520.00,1520.00,61,0,61.00
06/29/2007,01:11,1520.00,1520.50,1520.00,1520.50,126,33,159.00
06/29/2007,01:13,1520.25,1520.50,1520.25,1520.50,3,2,5.00
06/29/2007,01:14,1520.50,1520.50,1520.25,1520.25,6,40,46.00
06/29/2007,01:15,1520.25,1520.50,1520.25,1520.50,129,29,158.00
06/29/2007,01:16,1520.50,1520.50,1520.25,1520.25,21,11,32.00
06/29/2007,01:17,1520.25,1520.25,1520.00,1520.00,0,158,158.00
06/29/2007,01:18,1520.25,1520.25,1520.00,1520.00,1,32,33.00
06/29/2007,01:20,1520.25,1520.25,1520.00,1520.00,7,1,8.00
06/29/2007,01:21,1520.25,1520.25,1520.00,1520.00,2,1,3.00
06/29/2007,01:23,1520.00,1520.25,1520.00,1520.25,22,1,23.00
06/29/2007,01:24,1520.25,1520.25,1520.25,1520.25,55,0,55.00
06/29/2007,01:25,1520.25,1520.25,1520.25,1520.25,6,0,6.00
06/29/2007,01:26,1520.25,1520.25,1520.25,1520.25,34,0,34.00
06/29/2007,01:29,1520.00,1520.25,1520.00,1520.25,51,1,52.00
06/29/2007,01:30,1520.25,1520.25,1520.00,1520.00,49,2,51.00
06/29/2007,01:32,1520.00,1520.25,1520.00,1520.25,32,3,35.00
06/29/2007,01:33,1520.50,1520.50,1520.50,1520.50,81,0,81.00
06/29/2007,01:34,1520.50,1520.75,1520.50,1520.50,105,1,106.00
06/29/2007,01:35,1520.50,1520.75,1520.50,1520.75,50,1,51.00
06/29/2007,01:36,1520.75,1521.00,1520.25,1520.50,156,78,234.00
06/29/2007,01:37,1520.50,1520.50,1520.50,1520.50,104,0,104.00
06/29/2007,01:38,1520.50,1520.75,1520.25,1520.50,158,108,266.00
06/29/2007,01:39,1520.50,1520.75,1520.50,1520.50,2,85,87.00
06/29/2007,01:40,1520.50,1520.50,1520.50,1520.50,0,9,9.00
06/29/2007,01:41,1520.25,1520.25,1520.25,1520.25,0,76,76.00
06/29/2007,01:42,1520.25,1520.25,1520.00,1520.00,0,97,97.00
06/29/2007,01:43,1520.00,1520.00,1519.75,1520.00,11,2,13.00
06/29/2007,01:44,1520.00,1520.25,1520.00,1520.25,62,0,62.00
06/29/2007,01:45,1520.00,1520.00,1520.00,1520.00,0,1,1.00
06/29/2007,01:46,1520.00,1520.25,1520.00,1520.00,25,2,27.00
06/29/2007,01:49,1520.25,1520.25,1520.25,1520.25,15,0,15.00
06/29/2007,01:50,1520.25,1520.25,1520.00,1520.00,2,6,8.00
06/29/2007,01:51,1520.00,1520.25,1520.00,1520.25,23,12,35.00
06/29/2007,01:52,1520.50,1520.50,1520.25,1520.25,35,90,125.00
06/29/2007,01:53,1520.50,1520.50,1520.50,1520.50,59,0,59.00
06/29/2007,01:54,1520.50,1520.50,1520.25,1520.25,15,50,65.00
06/29/2007,01:55,1520.25,1520.25,1520.25,1520.25,0,11,11.00
06/29/2007,01:56,1520.25,1520.25,1520.25,1520.25,0,20,20.00
06/29/2007,01:57,1520.50,1520.50,1520.50,1520.50,5,0,5.00
06/29/2007,01:58,1520.25,1520.50,1520.25,1520.25,1,21,22.00
06/29/2007,01:59,1520.25,1520.25,1520.25,1520.25,0,24,24.00
06/29/2007,02:00,1520.25,1520.25,1520.00,1520.00,0,128,128.00
06/29/2007,02:01,1520.25,1520.50,1520.00,1520.25,221,95,316.00
06/29/2007,02:02,1520.25,1520.50,1520.00,1520.25,84,76,160.00
06/29/2007,02:03,1520.00,1520.25,1520.00,1520.25,23,39,62.00
06/29/2007,02:04,1520.00,1520.00,1520.00,1520.00,0,27,27.00
06/29/2007,02:05,1520.00,1520.00,1519.75,1519.75,0,94,94.00
06/29/2007,02:06,1519.75,1520.00,1519.75,1520.00,92,54,146.00
06/29/2007,02:07,1519.75,1519.75,1519.75,1519.75,0,5,5.00
06/29/2007,02:08,1519.75,1519.75,1519.75,1519.75,0,209,209.00
06/29/2007,02:09,1519.75,1520.00,1519.75,1519.75,7,106,113.00
06/29/2007,02:10,1519.50,1519.75,1519.25,1519.50,45,160,205.00
06/29/2007,02:11,1519.50,1519.50,1519.25,1519.25,90,24,114.00
06/29/2007,02:12,1519.25,1519.50,1519.25,1519.25,11,159,170.00
06/29/2007,02:13,1519.00,1519.00,1518.75,1518.75,92,162,254.00
06/29/2007,02:14,1519.00,1519.00,1518.75,1518.75,21,156,177.00
06/29/2007,02:15,1519.00,1519.00,1519.00,1519.00,69,0,69.00
06/29/2007,02:16,1519.00,1519.00,1518.50,1518.75,13,73,86.00
06/29/2007,02:17,1519.00,1519.00,1518.75,1518.75,4,2,6.00
06/29/2007,02:18,1518.75,1519.00,1518.50,1518.50,1,120,121.00
06/29/2007,02:19,1518.50,1518.75,1518.50,1518.75,37,3,40.00
06/29/2007,02:20,1518.75,1519.00,1518.50,1518.50,86,10,96.00
06/29/2007,02:21,1518.75,1518.75,1518.50,1518.75,4,50,54.00
06/29/2007,02:22,1518.75,1519.00,1518.75,1518.75,33,12,45.00
06/29/2007,02:23,1518.75,1518.75,1518.75,1518.75,0,26,26.00
06/29/2007,02:24,1518.75,1518.75,1518.75,1518.75,0,2,2.00
06/29/2007,02:25,1519.00,1519.25,1519.00,1519.25,251,0,251.00
06/29/2007,02:26,1519.00,1519.25,1519.00,1519.00,3,3,6.00
06/29/2007,02:27,1519.00,1519.25,1519.00,1519.25,99,38,137.00
06/29/2007,02:28,1519.25,1519.50,1519.25,1519.50,37,0,37.00
06/29/2007,02:29,1519.25,1519.25,1519.25,1519.25,0,102,102.00
06/29/2007,02:30,1519.25,1519.25,1519.25,1519.25,0,5,5.00
06/29/2007,02:31,1519.25,1519.50,1519.00,1519.25,3,119,122.00
06/29/2007,02:32,1519.25,1519.25,1519.25,1519.25,1,0,1.00
06/29/2007,02:33,1519.25,1519.50,1519.25,1519.25,16,11,27.00
06/29/2007,02:34,1519.50,1519.50,1519.25,1519.50,77,14,91.00
06/29/2007,02:35,1519.50,1519.50,1519.25,1519.50,2,1,3.00
06/29/2007,02:36,1519.50,1519.50,1519.00,1519.25,58,55,113.00
06/29/2007,02:37,1519.50,1519.75,1519.25,1519.50,207,4,211.00
06/29/2007,02:38,1519.50,1519.50,1519.50,1519.50,0,8,8.00
06/29/2007,02:39,1519.75,1519.75,1519.25,1519.25,15,60,75.00
06/29/2007,02:40,1519.25,1519.25,1519.00,1519.00,0,41,41.00
06/29/2007,02:41,1519.00,1519.25,1518.75,1519.25,57,4,61.00
06/29/2007,02:42,1519.00,1519.00,1519.00,1519.00,0,2,2.00
06/29/2007,02:43,1519.00,1519.25,1519.00,1519.00,1,42,43.00
06/29/2007,02:44,1519.00,1519.00,1519.00,1519.00,0,1,1.00
06/29/2007,02:45,1519.25,1519.25,1518.50,1518.50,2,100,102.00
06/29/2007,02:46,1518.50,1518.50,1518.25,1518.50,140,240,380.00
06/29/2007,02:47,1518.25,1518.50,1517.75,1517.75,1,388,389.00
06/29/2007,02:48,1518.00,1518.50,1517.75,1518.50,214,35,249.00
06/29/2007,02:49,1518.50,1518.50,1518.00,1518.25,32,118,150.00
06/29/2007,02:50,1518.25,1518.25,1518.00,1518.25,29,23,52.00
06/29/2007,02:51,1518.25,1518.25,1518.00,1518.25,45,50,95.00
06/29/2007,02:52,1518.00,1518.25,1518.00,1518.00,1,71,72.00
06/29/2007,02:53,1518.00,1518.00,1517.75,1517.75,0,116,116.00
06/29/2007,02:54,1517.75,1517.75,1517.50,1517.50,1,75,76.00
06/29/2007,02:55,1517.50,1517.75,1517.25,1517.25,6,532,538.00
06/29/2007,02:56,1517.25,1517.25,1517.00,1517.25,140,89,229.00
06/29/2007,02:57,1517.25,1517.25,1517.25,1517.25,9,0,9.00
06/29/2007,02:58,1517.25,1517.25,1517.25,1517.25,10,0,10.00
06/29/2007,02:59,1517.25,1517.25,1517.00,1517.25,135,15,150.00
06/29/2007,03:00,1517.00,1517.25,1517.00,1517.25,8,171,179.00
06/29/2007,03:01,1517.00,1517.25,1516.75,1517.00,57,275,332.00
06/29/2007,03:02,1516.75,1517.00,1516.50,1517.00,77,270,347.00
06/29/2007,03:03,1516.75,1517.00,1516.75,1517.00,10,83,93.00
06/29/2007,03:04,1517.00,1517.00,1516.75,1517.00,111,21,132.00
06/29/2007,03:05,1516.75,1517.00,1516.75,1517.00,123,10,133.00
06/29/2007,03:06,1517.25,1517.25,1517.00,1517.00,43,54,97.00
06/29/2007,03:07,1517.25,1517.25,1517.25,1517.25,1,0,1.00
06/29/2007,03:08,1517.25,1517.25,1517.00,1517.00,57,2,59.00
06/29/2007,03:09,1517.25,1517.50,1517.25,1517.50,70,0,70.00
06/29/2007,03:10,1517.50,1517.50,1517.25,1517.50,18,8,26.00
06/29/2007,03:11,1517.50,1517.50,1517.25,1517.25,10,76,86.00
06/29/2007,03:12,1517.50,1517.50,1517.50,1517.50,283,0,283.00
06/29/2007,03:13,1517.50,1517.75,1517.50,1517.75,130,0,130.00
06/29/2007,03:14,1517.50,1517.50,1517.50,1517.50,0,68,68.00
06/29/2007,03:15,1517.50,1517.50,1517.50,1517.50,0,41,41.00
06/29/2007,03:16,1517.50,1517.50,1517.00,1517.00,1,35,36.00
06/29/2007,03:17,1517.00,1517.00,1516.00,1516.25,47,905,952.00
06/29/2007,03:18,1516.00,1516.25,1515.50,1515.50,245,793,1038.00
06/29/2007,03:19,1515.50,1516.25,1515.50,1516.00,131,303,434.00
06/29/2007,03:20,1516.00,1516.25,1516.00,1516.25,344,28,372.00
06/29/2007,03:21,1516.00,1516.75,1516.00,1516.75,88,32,120.00
06/29/2007,03:22,1516.50,1516.75,1516.25,1516.50,51,97,148.00
06/29/2007,03:23,1516.25,1516.25,1515.75,1515.75,46,189,235.00
06/29/2007,03:24,1515.75,1516.00,1515.75,1516.00,34,43,77.00
06/29/2007,03:25,1516.00,1516.25,1516.00,1516.25,67,0,67.00
06/29/2007,03:26,1516.25,1516.25,1516.00,1516.00,6,69,75.00
06/29/2007,03:27,1515.75,1515.75,1515.25,1515.25,2,250,252.00
06/29/2007,03:28,1515.25,1515.50,1515.00,1515.50,78,231,309.00
06/29/2007,03:29,1515.25,1515.50,1515.25,1515.25,5,63,68.00
06/29/2007,03:30,1515.25,1515.25,1515.25,1515.25,0,98,98.00
06/29/2007,03:31,1515.25,1516.00,1515.25,1515.75,181,135,316.00
06/29/2007,03:32,1515.75,1516.25,1515.50,1515.75,265,145,410.00
06/29/2007,03:33,1515.50,1516.25,1515.50,1516.00,61,40,101.00
06/29/2007,03:34,1515.75,1516.00,1515.75,1516.00,26,26,52.00
06/29/2007,03:35,1516.00,1516.00,1516.00,1516.00,1,0,1.00
06/29/2007,03:36,1516.00,1516.50,1516.00,1516.25,166,183,349.00
06/29/2007,03:37,1516.25,1516.25,1516.00,1516.25,17,7,24.00
06/29/2007,03:38,1516.25,1516.25,1516.00,1516.25,55,42,97.00
06/29/2007,03:39,1516.00,1516.00,1515.50,1515.50,18,163,181.00
06/29/2007,03:40,1515.25,1515.50,1515.25,1515.50,111,287,398.00
06/29/2007,03:41,1515.25,1515.75,1515.25,1515.75,115,11,126.00
06/29/2007,03:42,1515.75,1515.75,1515.75,1515.75,1,0,1.00
06/29/2007,03:43,1516.00,1516.00,1515.75,1515.75,5,167,172.00
06/29/2007,03:44,1515.50,1515.50,1515.50,1515.50,0,221,221.00
06/29/2007,03:45,1515.25,1515.50,1515.25,1515.50,35,254,289.00
06/29/2007,03:46,1515.50,1515.75,1515.50,1515.75,129,41,170.00
06/29/2007,03:47,1515.75,1515.75,1515.50,1515.50,29,41,70.00
06/29/2007,03:48,1515.50,1516.00,1515.50,1515.75,53,27,80.00
06/29/2007,03:49,1515.75,1515.75,1515.50,1515.75,1,11,12.00
06/29/2007,03:50,1515.75,1515.75,1515.75,1515.75,512,0,512.00
06/29/2007,03:51,1515.75,1516.25,1515.75,1516.25,481,0,481.00
06/29/2007,03:52,1516.25,1516.25,1516.00,1516.25,64,91,155.00
06/29/2007,03:53,1516.25,1516.25,1516.00,1516.25,74,1,75.00
06/29/2007,03:54,1516.25,1516.50,1516.25,1516.25,124,20,144.00
06/29/2007,03:55,1516.25,1516.25,1515.75,1515.75,1,168,169.00
06/29/2007,03:56,1515.75,1516.00,1515.75,1516.00,1,30,31.00
06/29/2007,03:57,1515.75,1516.00,1515.75,1515.75,3,20,23.00
06/29/2007,03:58,1515.75,1516.00,1515.75,1516.00,4,20,24.00
06/29/2007,03:59,1515.75,1515.75,1515.75,1515.75,0,23,23.00
06/29/2007,04:00,1515.75,1516.00,1515.75,1516.00,8,112,120.00
06/29/2007,04:01,1516.25,1516.25,1515.00,1515.25,36,543,579.00
06/29/2007,04:02,1515.25,1515.50,1515.25,1515.50,151,190,341.00
06/29/2007,04:03,1515.50,1515.75,1515.50,1515.50,192,33,225.00
06/29/2007,04:04,1515.50,1515.75,1515.50,1515.50,1,88,89.00
06/29/2007,04:05,1515.50,1515.75,1515.50,1515.75,2,80,82.00
06/29/2007,04:06,1515.50,1515.75,1515.25,1515.25,1,93,94.00
06/29/2007,04:07,1515.25,1515.50,1515.25,1515.50,88,90,178.00
06/29/2007,04:08,1515.50,1515.50,1515.50,1515.50,78,0,78.00
06/29/2007,04:09,1515.50,1516.00,1515.50,1516.00,187,0,187.00
06/29/2007,04:10,1516.00,1516.00,1515.75,1515.75,6,47,53.00
06/29/2007,04:11,1515.75,1515.75,1515.75,1515.75,0,47,47.00
06/29/2007,04:12,1515.50,1515.50,1515.50,1515.50,0,201,201.00
06/29/2007,04:13,1515.75,1515.75,1515.50,1515.50,1,1,2.00
06/29/2007,04:14,1515.50,1515.75,1515.50,1515.50,1,21,22.00
06/29/2007,04:15,1515.75,1515.75,1515.50,1515.50,7,35,42.00
06/29/2007,04:16,1515.75,1516.25,1515.75,1516.25,39,2,41.00
06/29/2007,04:17,1516.25,1516.25,1516.00,1516.25,52,29,81.00
06/29/2007,04:18,1516.00,1516.50,1516.00,1516.25,79,46,125.00
06/29/2007,04:19,1516.25,1516.50,1516.25,1516.25,1,3,4.00
06/29/2007,04:20,1516.50,1516.50,1516.50,1516.50,5,0,5.00
06/29/2007,04:21,1516.50,1516.50,1516.50,1516.50,53,0,53.00
06/29/2007,04:22,1516.25,1516.50,1516.25,1516.50,12,92,104.00
06/29/2007,04:23,1516.50,1516.75,1516.50,1516.75,141,2,143.00
06/29/2007,04:24,1516.75,1516.75,1516.50,1516.50,105,1,106.00
06/29/2007,04:25,1516.50,1516.75,1516.50,1516.75,1,42,43.00
06/29/2007,04:26,1516.75,1516.75,1516.75,1516.75,69,0,69.00
06/29/2007,04:27,1516.75,1516.75,1516.75,1516.75,51,0,51.00
06/29/2007,04:28,1516.75,1516.75,1516.50,1516.75,44,2,46.00
06/29/2007,04:29,1516.75,1516.75,1516.75,1516.75,66,0,66.00
06/29/2007,04:30,1516.75,1516.75,1516.75,1516.75,3,0,3.00
06/29/2007,04:31,1517.00,1517.00,1517.00,1517.00,275,0,275.00
06/29/2007,04:32,1517.00,1517.25,1516.75,1517.00,260,58,318.00
06/29/2007,04:33,1516.75,1516.75,1516.75,1516.75,0,2,2.00
06/29/2007,04:34,1516.75,1516.75,1516.75,1516.75,0,45,45.00
06/29/2007,04:35,1516.75,1516.75,1516.75,1516.75,0,113,113.00
06/29/2007,04:36,1516.75,1516.75,1516.75,1516.75,0,21,21.00
06/29/2007,04:37,1516.50,1516.50,1516.50,1516.50,0,11,11.00
06/29/2007,04:38,1516.50,1517.00,1516.50,1516.75,20,251,271.00
06/29/2007,04:39,1516.75,1516.75,1516.75,1516.75,20,0,20.00
06/29/2007,04:40,1516.75,1516.75,1516.75,1516.75,5,0,5.00
06/29/2007,04:41,1516.75,1516.75,1516.75,1516.75,151,0,151.00
06/29/2007,04:42,1516.75,1516.75,1516.50,1516.50,187,11,198.00
06/29/2007,04:43,1516.75,1516.75,1516.50,1516.75,149,7,156.00
06/29/2007,04:44,1516.75,1516.75,1516.50,1516.50,151,5,156.00
06/29/2007,04:45,1516.50,1516.50,1516.50,1516.50,0,1,1.00
06/29/2007,04:46,1516.75,1516.75,1516.75,1516.75,1,0,1.00
06/29/2007,04:47,1516.75,1516.75,1516.75,1516.75,127,0,127.00
06/29/2007,04:48,1516.75,1516.75,1516.75,1516.75,4,0,4.00
06/29/2007,04:49,1516.75,1516.75,1516.75,1516.75,21,0,21.00
06/29/2007,04:50,1516.75,1516.75,1516.75,1516.75,2,0,2.00
06/29/2007,04:51,1516.75,1516.75,1516.50,1516.50,36,2,38.00
06/29/2007,04:52,1516.50,1516.50,1516.50,1516.50,0,3,3.00
06/29/2007,04:53,1516.50,1516.50,1516.50,1516.50,0,89,89.00
06/29/2007,04:54,1516.50,1516.75,1516.50,1516.50,79,14,93.00
06/29/2007,04:55,1516.75,1516.75,1516.75,1516.75,6,0,6.00
06/29/2007,04:56,1517.00,1517.00,1517.00,1517.00,70,0,70.00
06/29/2007,04:57,1517.00,1517.00,1516.75,1517.00,8,2,10.00
06/29/2007,04:58,1517.25,1517.25,1516.75,1516.75,1,13,14.00
06/29/2007,04:59,1516.75,1516.75,1516.75,1516.75,0,37,37.00
06/29/2007,05:00,1516.75,1516.75,1516.50,1516.50,1,10,11.00
06/29/2007,05:01,1516.50,1516.50,1516.25,1516.25,0,156,156.00
06/29/2007,05:03,1516.50,1517.00,1516.50,1516.50,75,27,102.00
06/29/2007,05:04,1516.50,1516.50,1516.25,1516.25,4,28,32.00
06/29/2007,05:05,1516.25,1516.25,1516.00,1516.25,52,90,142.00
06/29/2007,05:06,1516.25,1516.25,1516.25,1516.25,63,0,63.00
06/29/2007,05:07,1516.25,1516.50,1516.25,1516.50,137,0,137.00
06/29/2007,05:08,1516.50,1516.50,1516.25,1516.25,1,18,19.00
06/29/2007,05:10,1516.25,1516.25,1516.25,1516.25,0,8,8.00
06/29/2007,05:11,1516.25,1516.25,1516.00,1516.00,0,94,94.00
06/29/2007,05:12,1516.25,1516.25,1516.00,1516.00,4,9,13.00
06/29/2007,05:13,1516.00,1516.00,1515.75,1515.75,0,21,21.00
06/29/2007,05:14,1515.75,1515.75,1515.75,1515.75,0,160,160.00
06/29/2007,05:15,1515.75,1515.75,1515.75,1515.75,0,20,20.00
06/29/2007,05:16,1515.75,1515.75,1515.50,1515.75,21,46,67.00
06/29/2007,05:17,1515.50,1515.75,1515.50,1515.75,1,4,5.00
06/29/2007,05:18,1515.75,1515.75,1515.75,1515.75,4,0,4.00
06/29/2007,05:19,1515.50,1515.50,1515.50,1515.50,0,23,23.00
06/29/2007,05:20,1515.50,1515.50,1515.25,1515.50,4,103,107.00
06/29/2007,05:21,1515.25,1515.25,1515.00,1515.25,1,229,230.00
06/29/2007,05:22,1515.25,1515.25,1515.00,1515.25,145,4,149.00
06/29/2007,05:23,1515.00,1515.25,1514.75,1515.25,2,342,344.00
06/29/2007,05:24,1515.25,1515.25,1515.25,1515.25,2,0,2.00
06/29/2007,05:25,1515.25,1515.25,1515.00,1515.25,44,1,45.00
06/29/2007,05:26,1515.00,1515.25,1514.50,1514.50,1,898,899.00
06/29/2007,05:27,1514.75,1515.00,1514.25,1514.75,498,524,1022.00
06/29/2007,05:28,1514.75,1515.00,1514.75,1515.00,262,0,262.00
06/29/2007,05:29,1515.25,1515.25,1515.25,1515.25,12,0,12.00
06/29/2007,05:30,1515.00,1515.25,1515.00,1515.25,1,85,86.00
06/29/2007,05:31,1515.25,1515.25,1514.75,1514.75,62,128,190.00
06/29/2007,05:32,1515.00,1515.25,1515.00,1515.00,58,5,63.00
06/29/2007,05:33,1514.75,1514.75,1514.25,1514.25,73,207,280.00
06/29/2007,05:34,1514.25,1514.50,1514.00,1514.25,79,101,180.00
06/29/2007,05:35,1514.00,1514.50,1514.00,1514.50,308,31,339.00
06/29/2007,05:36,1514.50,1514.50,1514.25,1514.50,29,1,30.00
06/29/2007,05:37,1514.50,1514.50,1514.50,1514.50,33,0,33.00
06/29/2007,05:38,1514.25,1514.50,1514.00,1514.25,57,296,353.00
06/29/2007,05:39,1514.25,1514.25,1514.00,1514.00,7,1,8.00
06/29/2007,05:40,1514.00,1514.25,1514.00,1514.00,287,68,355.00
06/29/2007,05:41,1514.00,1514.50,1514.00,1514.50,156,140,296.00
06/29/2007,05:42,1514.25,1514.25,1514.00,1514.25,11,48,59.00
06/29/2007,05:43,1514.00,1514.00,1513.25,1513.25,209,744,953.00
06/29/2007,05:44,1513.00,1513.25,1512.75,1512.75,306,1037,1343.00
06/29/2007,05:45,1512.75,1513.00,1512.75,1513.00,175,185,360.00
06/29/2007,05:46,1513.25,1513.25,1513.00,1513.25,153,21,174.00
06/29/2007,05:47,1513.25,1513.50,1513.25,1513.25,64,92,156.00
06/29/2007,05:48,1513.25,1513.25,1512.50,1512.50,119,548,667.00
06/29/2007,05:49,1512.50,1512.75,1512.25,1512.75,304,739,1043.00
06/29/2007,05:50,1512.50,1512.75,1512.25,1512.75,214,57,271.00
06/29/2007,05:51,1512.50,1513.25,1512.50,1513.25,305,27,332.00
06/29/2007,05:52,1513.25,1513.50,1513.00,1513.50,223,6,229.00
06/29/2007,05:53,1513.50,1513.75,1513.50,1513.50,103,163,266.00
06/29/2007,05:54,1513.50,1513.75,1512.75,1512.75,4,282,286.00
06/29/2007,05:55,1513.00,1513.00,1512.75,1512.75,32,40,72.00
06/29/2007,05:56,1512.75,1512.75,1512.75,1512.75,0,291,291.00
06/29/2007,05:57,1512.75,1512.75,1512.50,1512.75,109,2,111.00
06/29/2007,05:58,1512.75,1512.75,1512.50,1512.75,8,51,59.00
06/29/2007,05:59,1512.75,1512.75,1512.00,1512.25,13,336,349.00
06/29/2007,06:00,1512.25,1512.50,1512.25,1512.50,464,0,464.00
06/29/2007,06:01,1512.50,1512.75,1512.50,1512.75,358,4,362.00
06/29/2007,06:02,1512.75,1513.00,1512.50,1512.75,40,195,235.00
06/29/2007,06:03,1512.75,1512.75,1512.50,1512.75,118,51,169.00
06/29/2007,06:04,1512.75,1513.00,1512.75,1513.00,74,32,106.00
06/29/2007,06:05,1513.00,1513.00,1512.75,1513.00,156,25,181.00
06/29/2007,06:06,1513.00,1513.25,1512.75,1513.00,128,63,191.00
06/29/2007,06:07,1513.00,1513.00,1513.00,1513.00,0,55,55.00
06/29/2007,06:08,1513.00,1513.50,1513.00,1513.50,131,70,201.00
06/29/2007,06:09,1513.50,1513.50,1513.50,1513.50,3,0,3.00
06/29/2007,06:10,1513.50,1513.75,1513.50,1513.75,267,2,269.00
06/29/2007,06:11,1513.50,1513.75,1513.50,1513.75,25,132,157.00
06/29/2007,06:12,1513.50,1514.25,1513.50,1514.00,466,31,497.00
06/29/2007,06:13,1514.25,1514.25,1513.75,1514.00,287,205,492.00
06/29/2007,06:14,1514.00,1514.00,1514.00,1514.00,105,0,105.00
06/29/2007,06:15,1514.25,1514.25,1514.00,1514.00,2,16,18.00
06/29/2007,06:16,1514.00,1514.50,1514.00,1514.50,85,35,120.00
06/29/2007,06:17,1514.50,1514.75,1514.25,1514.50,196,85,281.00
06/29/2007,06:18,1514.50,1514.50,1514.25,1514.25,0,7,7.00
06/29/2007,06:19,1514.25,1514.25,1514.00,1514.00,23,288,311.00
06/29/2007,06:20,1514.00,1514.25,1514.00,1514.25,28,15,43.00
06/29/2007,06:21,1514.25,1514.25,1514.00,1514.25,24,18,42.00
06/29/2007,06:22,1514.50,1514.50,1514.25,1514.50,6,6,12.00
06/29/2007,06:23,1514.50,1514.50,1514.00,1514.25,2,25,27.00
06/29/2007,06:24,1514.25,1514.25,1514.00,1514.00,12,16,28.00
06/29/2007,06:25,1514.25,1514.25,1514.00,1514.25,51,1,52.00
06/29/2007,06:26,1514.25,1514.25,1514.00,1514.25,5,3,8.00
06/29/2007,06:27,1514.25,1514.50,1514.25,1514.50,56,0,56.00
06/29/2007,06:28,1514.50,1514.50,1514.25,1514.50,93,2,95.00
06/29/2007,06:29,1514.25,1514.25,1514.25,1514.25,0,48,48.00
06/29/2007,06:30,1514.50,1514.75,1514.50,1514.50,62,6,68.00
06/29/2007,06:31,1514.75,1515.00,1514.75,1514.75,68,4,72.00
06/29/2007,06:32,1515.00,1515.00,1514.50,1514.50,80,260,340.00
06/29/2007,06:33,1514.50,1514.75,1514.50,1514.50,5,16,21.00
06/29/2007,06:34,1514.50,1515.00,1514.50,1514.75,86,167,253.00
06/29/2007,06:35,1514.75,1514.75,1514.50,1514.50,1,84,85.00
06/29/2007,06:36,1514.50,1514.50,1514.50,1514.50,0,44,44.00
06/29/2007,06:37,1514.50,1514.75,1514.50,1514.50,20,5,25.00
06/29/2007,06:38,1514.75,1514.75,1514.50,1514.50,33,27,60.00
06/29/2007,06:39,1514.50,1514.50,1514.50,1514.50,0,40,40.00
06/29/2007,06:40,1514.50,1514.50,1514.50,1514.50,0,4,4.00
06/29/2007,06:41,1514.50,1514.75,1514.50,1514.75,189,4,193.00
06/29/2007,06:42,1514.50,1514.75,1514.50,1514.75,2,5,7.00
06/29/2007,06:43,1514.75,1514.75,1514.75,1514.75,39,0,39.00
06/29/2007,06:44,1514.75,1514.75,1514.75,1514.75,11,0,11.00
06/29/2007,06:45,1514.75,1514.75,1514.75,1514.75,74,0,74.00
06/29/2007,06:46,1514.50,1514.75,1514.25,1514.25,1,120,121.00
06/29/2007,06:47,1514.25,1514.50,1514.25,1514.25,25,158,183.00
06/29/2007,06:48,1514.25,1514.25,1514.25,1514.25,0,31,31.00
06/29/2007,06:49,1514.25,1514.50,1514.25,1514.25,1,50,51.00
06/29/2007,06:50,1514.50,1514.50,1514.25,1514.25,5,5,10.00
06/29/2007,06:51,1514.50,1514.50,1514.25,1514.25,2,194,196.00
06/29/2007,06:52,1514.25,1514.25,1514.00,1514.00,11,191,202.00
06/29/2007,06:53,1514.25,1514.25,1514.00,1514.00,15,1,16.00
06/29/2007,06:54,1514.25,1514.25,1514.00,1514.00,3,56,59.00
06/29/2007,06:55,1514.25,1514.25,1514.00,1514.25,58,1,59.00
06/29/2007,06:56,1514.25,1514.25,1514.25,1514.25,93,0,93.00
06/29/2007,06:57,1514.25,1514.50,1514.25,1514.25,11,1,12.00
06/29/2007,06:58,1514.25,1514.50,1514.25,1514.25,9,2,11.00
06/29/2007,06:59,1514.50,1514.75,1514.25,1514.50,82,126,208.00
06/29/2007,07:00,1514.50,1514.50,1514.50,1514.50,0,31,31.00
06/29/2007,07:01,1514.50,1514.50,1514.25,1514.50,4,16,20.00
06/29/2007,07:02,1514.50,1514.50,1514.25,1514.50,69,10,79.00
06/29/2007,07:03,1514.75,1514.75,1514.50,1514.75,11,1,12.00
06/29/2007,07:04,1514.75,1514.75,1514.50,1514.75,35,10,45.00
06/29/2007,07:05,1514.75,1515.00,1514.75,1515.00,182,0,182.00
06/29/2007,07:06,1515.00,1515.25,1514.75,1515.25,278,10,288.00
06/29/2007,07:07,1515.25,1515.25,1515.00,1515.25,19,116,135.00
06/29/2007,07:08,1515.25,1515.75,1515.25,1515.50,298,55,353.00
06/29/2007,07:09,1515.50,1515.50,1515.25,1515.25,51,242,293.00
06/29/2007,07:10,1515.50,1515.50,1515.50,1515.50,11,0,11.00
06/29/2007,07:11,1515.25,1515.50,1515.00,1515.25,5,218,223.00
06/29/2007,07:12,1515.25,1515.25,1515.00,1515.00,35,24,59.00
06/29/2007,07:13,1515.25,1515.25,1515.00,1515.00,1,1,2.00
06/29/2007,07:14,1515.00,1515.00,1515.00,1515.00,0,21,21.00
06/29/2007,07:15,1515.00,1515.25,1515.00,1515.00,1,471,472.00
06/29/2007,07:16,1515.00,1515.50,1514.75,1515.25,321,171,492.00
06/29/2007,07:17,1515.50,1516.25,1515.50,1516.00,632,105,737.00
06/29/2007,07:18,1516.00,1516.75,1515.75,1516.75,1041,178,1219.00
06/29/2007,07:19,1516.50,1516.75,1516.00,1516.00,2,289,291.00
06/29/2007,07:20,1516.00,1516.50,1516.00,1516.25,149,29,178.00
06/29/2007,07:21,1516.25,1516.25,1516.00,1516.25,80,156,236.00
06/29/2007,07:22,1516.25,1516.50,1516.00,1516.25,181,73,254.00
06/29/2007,07:23,1516.50,1516.75,1516.25,1516.50,104,187,291.00
06/29/2007,07:24,1516.50,1517.00,1516.50,1517.00,173,75,248.00
06/29/2007,07:25,1517.00,1517.00,1516.75,1517.00,48,141,189.00
06/29/2007,07:26,1517.00,1517.25,1516.75,1517.00,163,188,351.00
06/29/2007,07:27,1517.00,1517.25,1516.75,1517.00,297,27,324.00
06/29/2007,07:28,1517.00,1517.25,1516.75,1517.00,119,249,368.00
06/29/2007,07:29,1517.00,1517.00,1515.75,1516.00,167,853,1020.00
06/29/2007,07:30,1516.00,1516.50,1515.75,1516.00,378,507,885.00
06/29/2007,07:31,1516.25,1519.75,1516.00,1519.00,6397,3691,10088.00
06/29/2007,07:32,1519.00,1520.00,1518.75,1520.00,1911,1505,3416.00
06/29/2007,07:33,1519.75,1520.25,1519.00,1519.50,1895,2081,3976.00
06/29/2007,07:34,1519.75,1519.75,1519.50,1519.75,500,155,655.00
06/29/2007,07:35,1520.00,1520.00,1519.50,1519.50,76,585,661.00
06/29/2007,07:36,1519.50,1520.50,1519.50,1520.25,1138,360,1498.00
06/29/2007,07:37,1520.00,1520.50,1519.75,1520.00,467,428,895.00
06/29/2007,07:38,1519.75,1520.25,1519.75,1520.00,137,270,407.00
06/29/2007,07:39,1520.00,1520.00,1519.75,1520.00,342,324,666.00
06/29/2007,07:40,1520.00,1520.25,1519.75,1520.00,245,220,465.00
06/29/2007,07:41,1520.25,1520.50,1520.00,1520.25,524,496,1020.00
06/29/2007,07:42,1520.25,1520.50,1520.00,1520.00,13,310,323.00
06/29/2007,07:43,1520.00,1520.25,1520.00,1520.25,104,488,592.00
06/29/2007,07:44,1520.25,1520.25,1520.00,1520.00,55,262,317.00
06/29/2007,07:45,1520.00,1520.50,1520.00,1520.50,543,53,596.00
06/29/2007,07:46,1520.50,1520.50,1520.00,1520.25,214,755,969.00
06/29/2007,07:47,1520.25,1520.50,1519.50,1519.75,28,1382,1410.00
06/29/2007,07:48,1519.75,1519.75,1519.25,1519.75,241,692,933.00
06/29/2007,07:49,1519.50,1519.75,1519.50,1519.75,14,143,157.00
06/29/2007,07:50,1519.50,1519.50,1519.25,1519.25,196,493,689.00
06/29/2007,07:51,1519.50,1519.50,1519.00,1519.25,126,747,873.00
06/29/2007,07:52,1519.50,1520.00,1519.50,1519.75,516,632,1148.00
06/29/2007,07:53,1519.75,1520.00,1519.50,1519.50,37,326,363.00
06/29/2007,07:54,1519.50,1519.75,1519.50,1519.50,1,2,3.00
06/29/2007,07:55,1519.75,1520.00,1519.75,1519.75,37,74,111.00
06/29/2007,07:56,1519.75,1520.00,1519.75,1520.00,29,260,289.00
06/29/2007,07:57,1520.00,1520.25,1519.75,1519.75,420,159,579.00
06/29/2007,07:58,1519.75,1520.00,1519.50,1519.75,102,136,238.00
06/29/2007,07:59,1519.75,1520.50,1519.75,1520.50,277,187,464.00
06/29/2007,08:00,1520.50,1520.75,1520.25,1520.50,343,31,374.00
06/29/2007,08:01,1520.50,1520.75,1520.25,1520.50,149,267,416.00
06/29/2007,08:02,1520.50,1521.00,1520.50,1520.75,725,178,903.00
06/29/2007,08:03,1521.00,1521.00,1520.50,1520.75,231,114,345.00
06/29/2007,08:04,1521.00,1521.00,1520.50,1520.50,35,197,232.00
06/29/2007,08:05,1520.75,1521.25,1520.50,1521.25,1295,509,1804.00
06/29/2007,08:06,1521.25,1521.50,1521.00,1521.25,1119,439,1558.00
06/29/2007,08:07,1521.25,1521.50,1521.25,1521.25,298,212,510.00
06/29/2007,08:08,1521.25,1521.50,1521.25,1521.50,326,155,481.00
06/29/2007,08:09,1521.25,1521.50,1521.00,1521.25,4,175,179.00
06/29/2007,08:10,1521.25,1522.00,1521.00,1521.75,1458,55,1513.00
06/29/2007,08:11,1521.75,1522.00,1521.25,1521.25,84,402,486.00
06/29/2007,08:12,1521.25,1521.75,1521.25,1521.50,233,41,274.00
06/29/2007,08:13,1521.75,1522.25,1521.50,1522.00,996,344,1340.00
06/29/2007,08:14,1522.25,1522.25,1521.50,1522.00,416,836,1252.00
06/29/2007,08:15,1522.00,1522.00,1521.75,1521.75,249,102,351.00
06/29/2007,08:16,1522.00,1522.00,1521.75,1521.75,81,20,101.00
06/29/2007,08:17,1522.00,1522.25,1521.75,1522.25,490,11,501.00
06/29/2007,08:18,1522.25,1522.50,1522.00,1522.25,633,444,1077.00
06/29/2007,08:19,1522.25,1522.25,1521.75,1522.00,40,443,483.00
06/29/2007,08:20,1522.25,1522.50,1522.00,1522.25,346,36,382.00
06/29/2007,08:21,1522.25,1522.50,1522.00,1522.00,382,220,602.00
06/29/2007,08:22,1522.00,1522.50,1522.00,1522.25,466,475,941.00
06/29/2007,08:23,1522.25,1523.00,1522.25,1522.75,2486,737,3223.00
06/29/2007,08:24,1522.50,1522.75,1522.50,1522.50,702,27,729.00
06/29/2007,08:25,1522.75,1522.75,1522.50,1522.50,370,1326,1696.00
06/29/2007,08:26,1522.50,1523.00,1522.25,1522.25,576,265,841.00
06/29/2007,08:27,1522.25,1523.00,1522.25,1522.50,1040,75,1115.00
06/29/2007,08:28,1522.75,1522.75,1522.50,1522.50,1,409,410.00
06/29/2007,08:29,1522.50,1522.75,1522.00,1522.25,163,1147,1310.00
06/29/2007,08:30,1522.25,1522.25,1521.50,1521.50,961,2592,3553.00
06/29/2007,08:31,1521.75,1522.50,1521.50,1522.25,3666,4117,7783.00
06/29/2007,08:32,1522.00,1522.75,1521.75,1522.00,2401,2049,4450.00
06/29/2007,08:33,1522.00,1522.25,1521.25,1521.50,1719,2033,3752.00
06/29/2007,08:34,1521.50,1522.50,1521.50,1522.25,3520,1358,4878.00
06/29/2007,08:35,1522.25,1522.25,1521.75,1522.00,1302,552,1854.00
06/29/2007,08:36,1522.00,1522.50,1521.75,1522.25,1801,1940,3741.00
06/29/2007,08:37,1522.25,1522.50,1521.50,1521.50,1043,2383,3426.00
06/29/2007,08:38,1521.50,1522.00,1521.25,1521.75,1007,4145,5152.00
06/29/2007,08:39,1521.75,1522.75,1521.50,1521.75,2464,1102,3566.00
06/29/2007,08:40,1521.75,1522.25,1521.50,1521.75,1375,1085,2460.00
06/29/2007,08:41,1521.75,1522.00,1521.25,1522.00,1390,1411,2801.00
06/29/2007,08:42,1521.75,1522.00,1521.50,1522.00,393,772,1165.00
06/29/2007,08:43,1521.75,1524.00,1521.75,1523.75,8892,3583,12475.00
06/29/2007,08:44,1523.75,1524.25,1523.50,1524.00,5492,3212,8704.00
06/29/2007,08:45,1523.75,1524.75,1523.25,1523.75,4942,4883,9825.00
06/29/2007,08:46,1523.75,1524.75,1523.50,1524.25,2416,2405,4821.00
06/29/2007,08:47,1524.25,1524.50,1523.25,1523.50,3683,3972,7655.00
06/29/2007,08:48,1523.75,1525.00,1523.50,1524.25,3573,1295,4868.00
06/29/2007,08:49,1524.25,1525.50,1524.00,1525.25,5016,4146,9162.00
06/29/2007,08:50,1525.25,1525.50,1524.75,1525.00,2681,2885,5566.00
06/29/2007,08:51,1525.00,1525.50,1524.50,1525.25,2116,1999,4115.00
06/29/2007,08:52,1525.25,1525.75,1524.50,1525.00,1823,2069,3892.00
06/29/2007,08:53,1525.25,1525.25,1524.75,1525.00,1257,1426,2683.00
06/29/2007,08:54,1525.00,1526.25,1525.00,1525.50,6396,2959,9355.00
06/29/2007,08:55,1525.50,1527.50,1525.50,1527.25,11426,2547,13973.00
06/29/2007,08:56,1527.50,1528.25,1527.00,1527.75,7849,6889,14738.00
06/29/2007,08:57,1527.75,1528.00,1527.25,1527.50,1528,2598,4126.00
06/29/2007,08:58,1527.25,1527.50,1527.00,1527.25,1481,1516,2997.00
06/29/2007,08:59,1527.50,1527.50,1526.00,1526.25,2243,6461,8704.00
06/29/2007,09:00,1526.00,1526.75,1526.00,1526.25,1234,1838,3072.00
06/29/2007,09:01,1526.50,1529.25,1526.00,1529.25,9394,4532,13926.00
06/29/2007,09:02,1529.00,1529.75,1528.25,1529.25,9945,5312,15257.00
06/29/2007,09:03,1529.25,1529.50,1528.75,1529.00,2566,1966,4532.00
06/29/2007,09:04,1529.25,1530.25,1528.75,1530.00,5455,2305,7760.00
06/29/2007,09:05,1529.75,1530.00,1529.25,1529.25,2538,2026,4564.00
06/29/2007,09:06,1529.25,1529.25,1528.00,1528.25,1104,3567,4671.00
06/29/2007,09:07,1528.50,1528.75,1528.00,1528.25,973,1925,2898.00
06/29/2007,09:08,1528.25,1529.00,1528.25,1528.50,2335,857,3192.00
06/29/2007,09:09,1528.75,1528.75,1528.00,1528.50,1287,1935,3222.00
06/29/2007,09:10,1528.50,1529.25,1528.25,1528.75,2480,1937,4417.00
06/29/2007,09:11,1529.00,1529.50,1528.25,1528.25,2480,2062,4542.00
06/29/2007,09:12,1528.25,1528.50,1527.50,1527.75,2411,2460,4871.00
06/29/2007,09:13,1528.00,1528.00,1527.25,1527.25,880,3592,4472.00
06/29/2007,09:14,1527.25,1527.50,1526.75,1526.75,1932,2776,4708.00
06/29/2007,09:15,1527.00,1527.75,1526.75,1527.25,1775,1175,2950.00
06/29/2007,09:16,1527.50,1527.50,1527.00,1527.25,248,1277,1525.00
06/29/2007,09:17,1527.50,1527.50,1526.75,1526.75,471,1853,2324.00
06/29/2007,09:18,1526.75,1527.50,1526.75,1527.00,2393,1124,3517.00
06/29/2007,09:19,1527.00,1527.25,1526.00,1526.25,535,3337,3872.00
06/29/2007,09:20,1526.25,1526.50,1525.75,1526.25,2181,2303,4484.00
06/29/2007,09:21,1526.00,1526.50,1525.50,1526.00,1323,2823,4146.00
06/29/2007,09:22,1526.00,1526.50,1525.75,1526.25,1851,1031,2882.00
06/29/2007,09:23,1526.25,1526.50,1526.00,1526.00,930,1369,2299.00
06/29/2007,09:24,1526.00,1526.25,1524.75,1525.00,1274,5892,7166.00
06/29/2007,09:25,1525.25,1525.50,1524.75,1525.50,1593,1776,3369.00
06/29/2007,09:26,1525.25,1525.75,1525.25,1525.75,1568,264,1832.00
06/29/2007,09:27,1525.75,1526.00,1525.50,1525.75,1196,623,1819.00
06/29/2007,09:28,1525.75,1526.25,1525.50,1526.00,1527,1274,2801.00
06/29/2007,09:29,1526.00,1526.75,1525.75,1526.25,2561,1616,4177.00
06/29/2007,09:30,1526.25,1526.75,1526.25,1526.75,797,293,1090.00
06/29/2007,09:31,1526.75,1526.75,1526.25,1526.50,357,624,981.00
06/29/2007,09:32,1526.25,1526.75,1526.25,1526.50,628,538,1166.00
06/29/2007,09:33,1526.50,1526.50,1525.25,1525.50,244,2617,2861.00
06/29/2007,09:34,1525.25,1526.25,1525.25,1526.25,1385,775,2160.00
06/29/2007,09:35,1526.25,1526.50,1525.50,1525.75,899,1197,2096.00
06/29/2007,09:36,1525.50,1526.25,1525.50,1525.75,1460,517,1977.00
06/29/2007,09:37,1526.00,1526.00,1525.25,1525.75,1003,1557,2560.00
06/29/2007,09:38,1525.50,1526.25,1525.50,1526.00,1691,412,2103.00
06/29/2007,09:39,1526.00,1526.00,1525.50,1525.50,322,528,850.00
06/29/2007,09:40,1525.50,1526.50,1525.50,1526.25,1108,315,1423.00
06/29/2007,09:41,1526.25,1526.75,1526.00,1526.75,935,397,1332.00
06/29/2007,09:42,1526.50,1527.00,1526.00,1526.25,2082,2704,4786.00
06/29/2007,09:43,1526.50,1526.75,1526.00,1526.75,1209,405,1614.00
06/29/2007,09:44,1526.50,1527.00,1526.25,1526.50,1650,902,2552.00
06/29/2007,09:45,1526.50,1526.75,1525.75,1526.75,2868,1314,4182.00
06/29/2007,09:46,1526.50,1526.50,1525.75,1525.75,421,1303,1724.00
06/29/2007,09:47,1526.00,1526.25,1525.50,1526.25,787,440,1227.00
06/29/2007,09:48,1526.00,1526.25,1526.00,1526.00,146,411,557.00
06/29/2007,09:49,1526.25,1526.25,1525.75,1526.25,221,264,485.00
06/29/2007,09:50,1526.00,1526.25,1525.75,1526.00,486,235,721.00
06/29/2007,09:51,1526.25,1526.25,1525.25,1525.75,374,1165,1539.00
06/29/2007,09:52,1525.50,1526.00,1525.25,1525.50,886,1205,2091.00
06/29/2007,09:53,1525.50,1525.75,1525.25,1525.50,507,292,799.00
06/29/2007,09:54,1525.50,1526.00,1525.25,1525.50,1046,1293,2339.00
06/29/2007,09:55,1525.75,1526.00,1525.50,1525.50,320,1119,1439.00
06/29/2007,09:56,1525.50,1526.25,1525.50,1526.00,585,504,1089.00
06/29/2007,09:57,1526.00,1526.00,1525.50,1525.75,593,730,1323.00
06/29/2007,09:58,1525.75,1526.00,1525.25,1525.75,779,1018,1797.00
06/29/2007,09:59,1525.75,1525.75,1525.00,1525.00,254,1474,1728.00
06/29/2007,10:00,1525.00,1525.75,1524.75,1525.50,1690,2687,4377.00
06/29/2007,10:01,1525.50,1525.75,1525.25,1525.50,251,231,482.00
06/29/2007,10:02,1525.50,1525.75,1525.00,1525.50,1384,1438,2822.00
06/29/2007,10:03,1525.50,1525.50,1525.25,1525.50,356,620,976.00
06/29/2007,10:04,1525.25,1525.75,1525.25,1525.25,374,272,646.00
06/29/2007,10:05,1525.50,1525.50,1524.00,1524.00,1615,6910,8525.00
06/29/2007,10:06,1524.00,1524.25,1522.25,1522.75,2008,6954,8962.00
06/29/2007,10:07,1522.75,1523.25,1522.00,1523.25,4664,4316,8980.00
06/29/2007,10:08,1523.25,1523.75,1523.00,1523.50,1920,1349,3269.00
06/29/2007,10:09,1523.50,1523.75,1522.75,1523.25,887,1797,2684.00
06/29/2007,10:10,1523.25,1523.75,1523.25,1523.75,871,284,1155.00
06/29/2007,10:11,1523.75,1523.75,1523.00,1523.00,703,868,1571.00
06/29/2007,10:12,1523.25,1523.50,1523.00,1523.25,346,653,999.00
06/29/2007,10:13,1523.50,1524.00,1523.25,1524.00,1357,111,1468.00
06/29/2007,10:14,1524.00,1524.25,1523.25,1523.25,1413,2263,3676.00
06/29/2007,10:15,1523.25,1523.75,1523.25,1523.50,247,449,696.00
06/29/2007,10:16,1523.50,1524.00,1523.25,1523.75,493,593,1086.00
06/29/2007,10:17,1523.75,1524.25,1523.50,1524.00,1668,159,1827.00
06/29/2007,10:18,1524.00,1524.25,1523.75,1524.25,655,1058,1713.00
06/29/2007,10:19,1524.25,1524.50,1523.75,1524.00,1015,650,1665.00
06/29/2007,10:20,1524.00,1524.25,1523.75,1524.00,141,614,755.00
06/29/2007,10:21,1524.00,1524.25,1523.75,1524.00,515,165,680.00
06/29/2007,10:22,1524.00,1525.25,1524.00,1525.00,4237,412,4649.00
06/29/2007,10:23,1525.00,1525.00,1524.25,1524.25,523,1050,1573.00
06/29/2007,10:24,1524.50,1524.50,1524.25,1524.50,79,655,734.00
06/29/2007,10:25,1524.50,1524.75,1524.25,1524.75,908,394,1302.00
06/29/2007,10:26,1524.50,1524.75,1524.25,1524.50,243,632,875.00
06/29/2007,10:27,1524.75,1525.00,1524.50,1524.75,953,422,1375.00
06/29/2007,10:28,1524.75,1525.25,1524.75,1525.00,1483,567,2050.00
06/29/2007,10:29,1525.00,1525.25,1524.75,1525.00,889,776,1665.00
06/29/2007,10:30,1525.00,1525.50,1524.75,1525.25,1542,660,2202.00
06/29/2007,10:31,1525.50,1525.50,1524.00,1524.50,735,2500,3235.00
06/29/2007,10:32,1524.50,1525.25,1524.50,1525.00,1615,2715,4330.00
06/29/2007,10:33,1525.25,1525.50,1524.75,1525.25,1199,1148,2347.00
06/29/2007,10:34,1525.25,1525.50,1525.00,1525.25,716,331,1047.00
06/29/2007,10:35,1525.25,1525.50,1525.00,1525.50,812,50,862.00
06/29/2007,10:36,1525.50,1525.50,1525.00,1525.00,918,869,1787.00
06/29/2007,10:37,1525.25,1525.50,1525.00,1525.25,433,419,852.00
06/29/2007,10:38,1525.00,1525.25,1524.75,1525.00,319,1002,1321.00
06/29/2007,10:39,1525.25,1525.50,1525.00,1525.50,638,139,777.00
06/29/2007,10:40,1525.25,1525.50,1525.00,1525.50,466,706,1172.00
06/29/2007,10:41,1525.50,1525.75,1525.25,1525.75,740,790,1530.00
06/29/2007,10:42,1525.75,1526.25,1525.25,1526.25,4635,1624,6259.00
06/29/2007,10:43,1526.25,1526.50,1526.00,1526.00,2114,619,2733.00
06/29/2007,10:44,1526.00,1526.25,1525.75,1525.75,64,719,783.00
06/29/2007,10:45,1526.00,1526.00,1525.50,1525.50,254,978,1232.00
06/29/2007,10:46,1525.50,1525.75,1525.25,1525.50,1746,1465,3211.00
06/29/2007,10:47,1525.50,1525.50,1524.50,1524.75,454,2586,3040.00
06/29/2007,10:48,1524.75,1525.25,1524.25,1525.00,1177,1092,2269.00
06/29/2007,10:49,1525.25,1525.50,1524.50,1524.75,549,1728,2277.00
06/29/2007,10:50,1524.75,1525.25,1524.75,1525.25,1003,126,1129.00
06/29/2007,10:51,1525.25,1525.25,1524.25,1524.50,1301,1590,2891.00
06/29/2007,10:52,1524.25,1524.50,1524.00,1524.50,796,879,1675.00
06/29/2007,10:53,1524.50,1524.75,1524.25,1524.25,1350,780,2130.00
06/29/2007,10:54,1524.50,1524.50,1524.25,1524.25,46,463,509.00
06/29/2007,10:55,1524.50,1524.50,1524.25,1524.50,197,106,303.00
06/29/2007,10:56,1524.25,1524.25,1523.25,1523.75,638,2585,3223.00
06/29/2007,10:57,1523.75,1524.00,1523.50,1523.50,523,978,1501.00
06/29/2007,10:58,1523.50,1523.75,1523.00,1523.25,1195,1551,2746.00
06/29/2007,10:59,1523.25,1523.50,1523.25,1523.25,146,104,250.00
06/29/2007,11:00,1523.50,1523.75,1523.50,1523.50,485,345,830.00
06/29/2007,11:01,1523.75,1523.75,1523.00,1523.25,856,1883,2739.00
06/29/2007,11:02,1523.25,1524.00,1523.25,1523.75,815,85,900.00
06/29/2007,11:03,1524.00,1524.00,1523.50,1523.75,256,712,968.00
06/29/2007,11:04,1523.75,1524.00,1523.75,1524.00,166,225,391.00
06/29/2007,11:05,1524.00,1524.00,1522.00,1522.50,1963,5713,7676.00
06/29/2007,11:06,1522.50,1523.00,1522.25,1522.75,750,949,1699.00
06/29/2007,11:07,1522.75,1523.25,1522.25,1523.25,1351,1331,2682.00
06/29/2007,11:08,1523.25,1523.25,1522.50,1523.00,440,1073,1513.00
06/29/2007,11:09,1523.25,1523.50,1523.00,1523.00,758,502,1260.00
06/29/2007,11:10,1523.00,1523.25,1522.75,1522.75,361,850,1211.00
06/29/2007,11:11,1523.00,1523.25,1522.75,1523.00,474,319,793.00
06/29/2007,11:12,1523.00,1523.00,1522.00,1522.00,843,1381,2224.00
06/29/2007,11:13,1522.25,1522.75,1522.00,1522.25,640,826,1466.00
06/29/2007,11:14,1522.25,1522.50,1520.75,1521.00,2147,9158,11305.00
06/29/2007,11:15,1521.25,1521.75,1520.75,1521.00,3837,2838,6675.00
06/29/2007,11:16,1521.25,1521.50,1520.25,1520.75,997,3236,4233.00
06/29/2007,11:17,1520.75,1520.75,1519.75,1519.75,4846,8877,13723.00
06/29/2007,11:18,1520.00,1520.75,1519.75,1520.50,4119,4025,8144.00
06/29/2007,11:19,1520.75,1520.75,1519.75,1520.00,2081,3105,5186.00
06/29/2007,11:20,1520.00,1520.50,1519.25,1520.00,1456,3474,4930.00
06/29/2007,11:21,1520.00,1520.00,1518.50,1518.75,3986,5372,9358.00
06/29/2007,11:22,1518.75,1519.50,1518.50,1519.00,3950,4250,8200.00
06/29/2007,11:23,1519.25,1520.50,1519.00,1519.50,4000,2660,6660.00
06/29/2007,11:24,1519.75,1520.25,1519.50,1520.00,1248,357,1605.00
06/29/2007,11:25,1520.00,1520.25,1519.75,1520.00,48,1517,1565.00
06/29/2007,11:26,1519.75,1520.50,1519.75,1520.25,1021,618,1639.00
06/29/2007,11:27,1520.25,1520.75,1520.25,1520.50,1631,1718,3349.00
06/29/2007,11:28,1520.75,1521.00,1520.00,1520.00,2160,2133,4293.00
06/29/2007,11:29,1520.25,1520.25,1519.75,1520.25,300,358,658.00
06/29/2007,11:30,1520.25,1520.25,1519.50,1519.50,327,974,1301.00
06/29/2007,11:31,1519.75,1519.75,1518.50,1518.75,935,3072,4007.00
06/29/2007,11:32,1518.50,1518.75,1517.75,1518.00,1746,4773,6519.00
06/29/2007,11:33,1518.00,1518.75,1517.75,1518.75,2679,3299,5978.00
06/29/2007,11:34,1518.75,1519.25,1517.75,1518.00,2172,2867,5039.00
06/29/2007,11:35,1518.25,1518.25,1517.00,1517.50,1879,4839,6718.00
06/29/2007,11:36,1517.25,1517.50,1516.25,1516.50,2470,5036,7506.00
06/29/2007,11:37,1516.50,1517.25,1515.50,1517.25,6274,6451,12725.00
06/29/2007,11:38,1517.25,1517.75,1516.75,1517.75,2098,2111,4209.00
06/29/2007,11:39,1517.75,1518.00,1517.75,1518.00,1335,225,1560.00
06/29/2007,11:40,1518.00,1518.00,1517.50,1517.75,412,1251,1663.00
06/29/2007,11:41,1517.75,1518.00,1517.50,1517.75,522,315,837.00
06/29/2007,11:42,1518.00,1518.75,1517.75,1518.75,1539,693,2232.00
06/29/2007,11:43,1518.50,1519.00,1518.50,1518.75,1113,879,1992.00
06/29/2007,11:44,1518.75,1519.50,1518.75,1519.00,1478,571,2049.00
06/29/2007,11:45,1519.00,1519.75,1518.75,1519.25,2169,532,2701.00
06/29/2007,11:46,1519.25,1519.25,1518.75,1518.75,446,654,1100.00
06/29/2007,11:47,1519.00,1519.25,1518.50,1519.25,609,734,1343.00
06/29/2007,11:48,1519.00,1519.25,1518.75,1519.25,563,157,720.00
06/29/2007,11:49,1519.25,1519.25,1518.25,1518.50,225,1797,2022.00
06/29/2007,11:50,1518.50,1518.75,1518.25,1518.50,332,323,655.00
06/29/2007,11:51,1518.50,1518.75,1518.50,1518.75,558,123,681.00
06/29/2007,11:52,1518.75,1519.00,1518.50,1519.00,130,301,431.00
06/29/2007,11:53,1519.00,1519.00,1518.50,1519.00,650,483,1133.00
06/29/2007,11:54,1519.25,1519.25,1519.00,1519.25,41,163,204.00
06/29/2007,11:55,1519.25,1519.25,1519.00,1519.00,170,81,251.00
06/29/2007,11:56,1519.25,1519.25,1518.75,1519.25,305,525,830.00
06/29/2007,11:57,1519.25,1519.50,1519.00,1519.25,550,351,901.00
06/29/2007,11:58,1519.00,1519.25,1518.75,1519.00,74,434,508.00
06/29/2007,11:59,1519.00,1519.00,1518.50,1518.50,26,451,477.00
06/29/2007,12:00,1518.50,1518.75,1518.25,1518.25,194,1515,1709.00
06/29/2007,12:01,1518.50,1518.50,1517.50,1518.25,1080,2243,3323.00
06/29/2007,12:02,1518.25,1519.25,1518.25,1518.75,884,704,1588.00
06/29/2007,12:03,1518.75,1519.25,1518.50,1519.00,567,1045,1612.00
06/29/2007,12:04,1518.75,1519.25,1518.25,1518.50,1202,2394,3596.00
06/29/2007,12:05,1518.50,1518.75,1518.25,1518.25,550,423,973.00
06/29/2007,12:06,1518.25,1518.75,1518.25,1518.75,352,53,405.00
06/29/2007,12:07,1518.75,1518.75,1518.25,1518.50,317,417,734.00
06/29/2007,12:08,1518.50,1518.75,1518.25,1518.50,194,203,397.00
06/29/2007,12:09,1518.75,1518.75,1518.25,1518.25,29,280,309.00
06/29/2007,12:10,1518.50,1518.50,1516.75,1517.00,1172,4096,5268.00
06/29/2007,12:11,1517.00,1517.75,1516.75,1517.25,1714,1481,3195.00
06/29/2007,12:12,1517.25,1517.75,1517.25,1517.50,363,122,485.00
06/29/2007,12:13,1517.75,1518.25,1517.50,1518.00,1444,622,2066.00
06/29/2007,12:14,1518.00,1518.00,1516.75,1517.25,1373,2707,4080.00
06/29/2007,12:15,1517.25,1517.25,1516.75,1517.00,401,381,782.00
06/29/2007,12:16,1517.00,1517.50,1516.75,1517.00,640,971,1611.00
06/29/2007,12:17,1517.00,1517.25,1516.75,1517.00,204,269,473.00
06/29/2007,12:18,1517.25,1517.25,1515.75,1516.00,750,5053,5803.00
06/29/2007,12:19,1516.00,1517.50,1515.75,1517.50,3107,1915,5022.00
06/29/2007,12:20,1517.50,1517.50,1517.25,1517.25,953,212,1165.00
06/29/2007,12:21,1517.50,1518.25,1517.25,1517.75,1405,582,1987.00
06/29/2007,12:22,1517.75,1518.00,1517.00,1517.25,501,1515,2016.00
06/29/2007,12:23,1517.50,1517.75,1517.25,1517.50,369,348,717.00
06/29/2007,12:24,1517.50,1519.00,1517.25,1519.00,2183,357,2540.00
06/29/2007,12:25,1519.00,1519.25,1518.75,1519.00,1152,626,1778.00
06/29/2007,12:26,1519.00,1519.25,1518.75,1519.00,1191,653,1844.00
06/29/2007,12:27,1519.00,1519.50,1519.00,1519.25,858,695,1553.00
06/29/2007,12:28,1519.50,1519.50,1518.75,1519.25,2105,1204,3309.00
06/29/2007,12:29,1519.00,1519.25,1518.75,1519.00,84,1120,1204.00
06/29/2007,12:30,1519.00,1519.25,1518.25,1518.75,348,1440,1788.00
06/29/2007,12:31,1518.50,1518.75,1518.50,1518.50,243,400,643.00
06/29/2007,12:32,1518.50,1518.50,1517.25,1518.00,978,2270,3248.00
06/29/2007,12:33,1518.00,1518.50,1517.75,1518.00,1573,913,2486.00
06/29/2007,12:34,1518.00,1518.25,1517.00,1517.75,662,2536,3198.00
06/29/2007,12:35,1517.50,1518.25,1517.50,1518.00,454,30,484.00
06/29/2007,12:36,1518.00,1519.25,1518.00,1518.50,4139,1223,5362.00
06/29/2007,12:37,1518.50,1518.50,1517.50,1518.50,1237,2242,3479.00
06/29/2007,12:38,1518.25,1519.00,1518.25,1519.00,659,64,723.00
06/29/2007,12:39,1519.00,1519.25,1518.75,1519.25,764,183,947.00
06/29/2007,12:40,1519.00,1519.25,1518.25,1518.25,222,1691,1913.00
06/29/2007,12:41,1518.50,1518.50,1517.75,1518.25,961,1359,2320.00
06/29/2007,12:42,1518.25,1518.50,1518.00,1518.50,82,311,393.00
06/29/2007,12:43,1518.50,1519.50,1518.25,1518.50,834,1191,2025.00
06/29/2007,12:44,1518.50,1518.75,1518.25,1518.50,250,190,440.00
06/29/2007,12:45,1518.50,1518.75,1518.25,1518.50,47,419,466.00
06/29/2007,12:46,1518.25,1519.00,1518.25,1518.75,522,173,695.00
06/29/2007,12:47,1518.75,1519.25,1518.25,1518.50,538,1154,1692.00
06/29/2007,12:48,1518.50,1519.50,1518.50,1519.25,2023,485,2508.00
06/29/2007,12:49,1519.25,1520.75,1519.25,1520.00,4683,2002,6685.00
06/29/2007,12:50,1520.00,1521.25,1519.75,1521.25,4127,1274,5401.00
06/29/2007,12:51,1521.25,1521.25,1520.00,1520.25,1262,1961,3223.00
06/29/2007,12:52,1520.25,1520.75,1520.25,1520.50,1066,879,1945.00
06/29/2007,12:53,1520.75,1520.75,1520.00,1520.25,165,638,803.00
06/29/2007,12:54,1520.25,1520.75,1519.50,1520.25,1080,2750,3830.00
06/29/2007,12:55,1520.25,1520.75,1520.25,1520.25,775,487,1262.00
06/29/2007,12:56,1520.00,1521.50,1520.00,1521.25,3223,929,4152.00
06/29/2007,12:57,1521.50,1521.75,1520.75,1521.00,1945,1509,3454.00
06/29/2007,12:58,1521.00,1521.50,1520.75,1521.25,903,92,995.00
06/29/2007,12:59,1521.50,1521.50,1520.00,1520.00,298,2102,2400.00
06/29/2007,13:00,1520.25,1520.75,1519.75,1520.00,2533,1103,3636.00
06/29/2007,13:01,1520.25,1520.50,1519.00,1519.00,1131,3072,4203.00
06/29/2007,13:02,1519.00,1519.25,1518.00,1518.50,2433,5388,7821.00
06/29/2007,13:03,1518.50,1518.50,1517.25,1518.00,1845,3009,4854.00
06/29/2007,13:04,1518.25,1518.75,1517.75,1518.75,846,912,1758.00
06/29/2007,13:05,1518.50,1518.75,1518.25,1518.25,144,1119,1263.00
06/29/2007,13:06,1518.25,1518.50,1517.00,1517.25,860,3581,4441.00
06/29/2007,13:07,1517.50,1518.00,1517.00,1517.25,543,2345,2888.00
06/29/2007,13:08,1517.25,1517.50,1516.25,1517.00,2445,6005,8450.00
06/29/2007,13:09,1517.00,1517.00,1515.00,1515.50,2719,5110,7829.00
06/29/2007,13:10,1515.50,1515.50,1513.75,1515.00,6047,6478,12525.00
06/29/2007,13:11,1515.00,1515.75,1513.25,1513.50,1907,7320,9227.00
06/29/2007,13:12,1513.50,1515.25,1513.25,1515.00,3517,2774,6291.00
06/29/2007,13:13,1515.00,1515.50,1513.25,1513.25,1847,3532,5379.00
06/29/2007,13:14,1513.25,1514.50,1513.00,1513.75,3152,2239,5391.00
06/29/2007,13:15,1514.00,1515.25,1513.75,1515.00,3404,1093,4497.00
06/29/2007,13:16,1515.00,1516.00,1514.75,1516.00,3093,2663,5756.00
06/29/2007,13:17,1516.00,1516.25,1514.50,1515.00,1287,2413,3700.00
06/29/2007,13:18,1514.75,1515.25,1514.25,1515.00,1053,1247,2300.00
06/29/2007,13:19,1515.25,1515.50,1515.25,1515.50,382,522,904.00
06/29/2007,13:20,1515.25,1516.00,1515.25,1515.75,1415,1222,2637.00
06/29/2007,13:21,1515.75,1515.75,1514.25,1515.25,2473,2841,5314.00
06/29/2007,13:22,1515.25,1515.50,1514.50,1515.00,864,2356,3220.00
06/29/2007,13:23,1514.75,1515.75,1514.75,1515.50,732,744,1476.00
06/29/2007,13:24,1515.25,1515.75,1514.50,1515.25,1290,2176,3466.00
06/29/2007,13:25,1515.00,1515.75,1514.50,1515.50,2510,2632,5142.00
06/29/2007,13:26,1515.50,1516.25,1515.50,1515.75,1110,1811,2921.00
06/29/2007,13:27,1516.00,1516.00,1515.25,1515.75,531,1162,1693.00
06/29/2007,13:28,1516.00,1516.00,1515.00,1515.50,363,1120,1483.00
06/29/2007,13:29,1515.25,1515.50,1514.75,1514.75,709,2983,3692.00
06/29/2007,13:30,1515.00,1515.00,1513.50,1514.75,3391,3895,7286.00
06/29/2007,13:31,1514.75,1515.00,1513.00,1513.50,2110,4755,6865.00
06/29/2007,13:32,1513.75,1514.25,1513.25,1513.50,2030,1631,3661.00
06/29/2007,13:33,1513.50,1514.75,1513.50,1514.75,2841,1582,4423.00
06/29/2007,13:34,1514.75,1515.50,1514.75,1515.25,2714,1595,4309.00
06/29/2007,13:35,1515.50,1515.50,1514.75,1514.75,146,663,809.00
06/29/2007,13:36,1514.75,1515.25,1514.75,1515.00,235,515,750.00
06/29/2007,13:37,1515.00,1515.50,1514.75,1515.25,554,348,902.00
06/29/2007,13:38,1515.25,1517.25,1515.25,1517.25,6072,1604,7676.00
06/29/2007,13:39,1517.25,1517.25,1516.50,1516.75,2136,951,3087.00
06/29/2007,13:40,1517.00,1517.25,1516.50,1516.75,1376,715,2091.00
06/29/2007,13:41,1517.00,1517.00,1516.50,1517.00,530,387,917.00
06/29/2007,13:42,1517.00,1517.50,1516.75,1517.25,1490,723,2213.00
06/29/2007,13:43,1517.25,1518.50,1517.25,1517.50,3520,1850,5370.00
06/29/2007,13:44,1517.50,1519.00,1517.50,1518.25,2914,1016,3930.00
06/29/2007,13:45,1518.25,1518.50,1517.75,1517.75,271,1123,1394.00
06/29/2007,13:46,1518.00,1518.25,1517.25,1517.25,504,1064,1568.00
06/29/2007,13:47,1517.25,1518.00,1516.75,1517.75,1034,1141,2175.00
06/29/2007,13:48,1517.75,1518.25,1516.50,1516.75,1165,2791,3956.00
06/29/2007,13:49,1516.75,1517.00,1516.50,1516.75,478,1099,1577.00
06/29/2007,13:50,1516.75,1516.75,1516.25,1516.75,795,576,1371.00
06/29/2007,13:51,1516.75,1517.25,1516.50,1517.25,743,763,1506.00
06/29/2007,13:52,1517.25,1517.25,1516.50,1516.75,122,453,575.00
06/29/2007,13:53,1516.75,1517.00,1516.50,1516.50,160,281,441.00
06/29/2007,13:54,1516.50,1516.75,1515.75,1516.25,964,2145,3109.00
06/29/2007,13:55,1516.50,1516.75,1516.00,1516.50,894,261,1155.00
06/29/2007,13:56,1516.50,1517.00,1516.25,1516.50,512,811,1323.00
06/29/2007,13:57,1516.50,1516.50,1516.00,1516.50,397,433,830.00
06/29/2007,13:58,1516.50,1516.50,1516.00,1516.25,365,475,840.00
06/29/2007,13:59,1516.25,1516.25,1515.75,1516.00,593,659,1252.00
06/29/2007,14:00,1516.00,1516.75,1516.00,1516.25,1281,810,2091.00
06/29/2007,14:01,1516.50,1517.50,1516.25,1517.50,1895,488,2383.00
06/29/2007,14:02,1517.50,1517.50,1516.25,1516.50,1081,1107,2188.00
06/29/2007,14:03,1516.25,1516.75,1516.25,1516.50,360,551,911.00
06/29/2007,14:04,1516.50,1516.50,1514.50,1514.75,1206,3973,5179.00
06/29/2007,14:05,1514.75,1515.00,1513.00,1513.00,2425,5200,7625.00
06/29/2007,14:06,1513.25,1513.75,1511.00,1511.25,5966,10564,16530.00
06/29/2007,14:07,1511.25,1511.50,1510.25,1511.25,6869,6056,12925.00
06/29/2007,14:08,1511.00,1511.25,1509.25,1510.00,4686,11712,16398.00
06/29/2007,14:09,1510.00,1511.75,1509.75,1511.00,4751,4110,8861.00
06/29/2007,14:10,1511.00,1512.25,1510.75,1511.75,3671,1559,5230.00
06/29/2007,14:11,1511.75,1512.00,1509.75,1510.00,2568,4905,7473.00
06/29/2007,14:12,1510.25,1510.50,1508.50,1508.75,3456,7483,10939.00
06/29/2007,14:13,1509.00,1510.25,1507.25,1507.50,5120,8836,13956.00
06/29/2007,14:14,1507.50,1508.00,1504.75,1505.25,9120,15008,24128.00
06/29/2007,14:15,1505.25,1506.75,1505.00,1506.25,8711,8416,17127.00
06/29/2007,14:16,1506.25,1507.25,1505.50,1506.75,5215,3274,8489.00
06/29/2007,14:17,1507.00,1508.50,1506.75,1507.75,7999,4108,12107.00
06/29/2007,14:18,1507.75,1508.00,1507.50,1507.75,3921,2984,6905.00
06/29/2007,14:19,1507.75,1508.00,1507.00,1507.75,1689,1882,3571.00
06/29/2007,14:20,1507.75,1509.25,1507.75,1508.50,5624,4621,10245.00
06/29/2007,14:21,1508.75,1509.25,1508.50,1508.75,1543,1033,2576.00
06/29/2007,14:22,1508.75,1509.75,1508.75,1509.25,1770,1568,3338.00
06/29/2007,14:23,1509.00,1509.25,1507.25,1507.50,1187,2762,3949.00
06/29/2007,14:24,1507.50,1509.00,1507.25,1508.50,1560,1424,2984.00
06/29/2007,14:25,1508.25,1508.75,1508.00,1508.25,1210,922,2132.00
06/29/2007,14:26,1508.00,1508.25,1507.25,1507.50,955,2063,3018.00
06/29/2007,14:27,1507.25,1507.75,1506.50,1507.00,1839,2848,4687.00
06/29/2007,14:28,1507.00,1508.00,1506.50,1507.25,1862,1717,3579.00
06/29/2007,14:29,1507.50,1507.50,1506.50,1506.75,671,2468,3139.00
06/29/2007,14:30,1507.00,1507.00,1505.00,1505.25,4707,8338,13045.00
06/29/2007,14:31,1505.25,1506.50,1504.50,1506.25,5318,4206,9524.00
06/29/2007,14:32,1506.50,1506.75,1505.50,1505.75,1649,1756,3405.00
06/29/2007,14:33,1506.00,1506.00,1504.50,1505.50,3657,5651,9308.00
06/29/2007,14:34,1505.50,1506.75,1505.25,1506.75,3086,2027,5113.00
06/29/2007,14:35,1506.75,1507.25,1506.00,1507.00,3401,2370,5771.00
06/29/2007,14:36,1507.00,1507.50,1506.50,1507.00,1918,2076,3994.00
06/29/2007,14:37,1507.00,1508.00,1506.50,1507.75,4001,2865,6866.00
06/29/2007,14:38,1508.00,1508.75,1507.75,1508.75,2566,2548,5114.00
06/29/2007,14:39,1508.75,1511.00,1508.75,1510.75,7443,3603,11046.00
06/29/2007,14:40,1511.00,1511.25,1510.25,1510.50,3607,3979,7586.00
06/29/2007,14:41,1510.50,1514.50,1510.25,1514.25,14098,5443,19541.00
06/29/2007,14:42,1514.25,1515.50,1512.50,1512.50,4627,10589,15216.00
06/29/2007,14:43,1512.50,1512.75,1511.50,1512.25,4398,6786,11184.00
06/29/2007,14:44,1512.25,1514.00,1512.00,1513.50,6540,4730,11270.00
06/29/2007,14:45,1513.50,1514.00,1512.75,1513.25,2932,2412,5344.00
06/29/2007,14:46,1513.50,1513.50,1511.50,1511.75,2435,5309,7744.00
06/29/2007,14:47,1511.75,1513.00,1511.50,1512.50,1771,1632,3403.00
06/29/2007,14:48,1512.75,1513.50,1512.50,1512.75,3589,2018,5607.00
06/29/2007,14:49,1512.75,1513.75,1512.75,1513.50,2232,1043,3275.00
06/29/2007,14:50,1513.50,1514.25,1512.75,1514.25,4148,1956,6104.00
06/29/2007,14:51,1514.00,1515.25,1513.75,1515.00,5173,2182,7355.00
06/29/2007,14:52,1515.25,1516.25,1514.75,1515.50,5659,3661,9320.00
06/29/2007,14:53,1515.25,1515.50,1514.00,1514.25,3314,4312,7626.00
06/29/2007,14:54,1514.25,1514.50,1513.50,1514.00,1408,4502,5910.00
06/29/2007,14:55,1514.00,1514.25,1513.25,1514.00,1438,2013,3451.00
06/29/2007,14:56,1513.75,1514.50,1513.50,1513.75,1580,1686,3266.00
06/29/2007,14:57,1513.75,1514.75,1513.50,1514.75,3675,2166,5841.00
06/29/2007,14:58,1514.50,1514.75,1513.00,1513.25,2612,4400,7012.00
06/29/2007,14:59,1513.25,1514.50,1512.50,1514.00,7776,7133,14909.00
06/29/2007,15:00,1514.00,1517.00,1513.00,1517.00,28962,18054,47016.00
06/29/2007,15:01,1516.25,1517.50,1512.75,1513.50,14789,19759,34548.00
06/29/2007,15:02,1513.50,1515.25,1513.50,1515.25,4259,2151,6410.00
06/29/2007,15:03,1515.00,1516.50,1514.75,1516.50,4351,2961,7312.00
06/29/2007,15:04,1516.50,1516.50,1515.50,1516.25,3052,3698,6750.00
06/29/2007,15:05,1516.50,1516.50,1515.25,1515.75,2148,1788,3936.00
06/29/2007,15:06,1515.75,1516.00,1515.25,1515.75,2777,943,3720.00
06/29/2007,15:07,1515.75,1516.00,1515.25,1515.75,889,1123,2012.00
06/29/2007,15:08,1516.00,1517.00,1515.75,1516.25,2612,1512,4124.00
06/29/2007,15:09,1516.25,1516.75,1515.75,1516.00,901,1804,2705.00
06/29/2007,15:10,1515.75,1516.50,1515.50,1516.00,1345,1183,2528.00
06/29/2007,15:11,1516.00,1516.50,1515.75,1516.25,1931,1220,3151.00
06/29/2007,15:12,1516.50,1516.75,1516.25,1516.50,1533,1049,2582.00
06/29/2007,15:13,1516.50,1516.75,1516.25,1516.50,1977,576,2553.00
06/29/2007,15:14,1516.75,1517.25,1516.50,1516.75,2556,1891,4447.00
06/29/2007,15:15,1517.00,1517.50,1516.50,1517.50,6110,4155,10265.00
07/01/2007,17:01,1515.25,1515.50,1514.75,1514.75,155,610,765.00
07/01/2007,17:02,1515.00,1515.25,1514.75,1515.00,179,224,403.00
07/01/2007,17:03,1515.00,1515.00,1514.75,1514.75,76,28,104.00
07/01/2007,17:04,1515.25,1515.50,1515.25,1515.50,73,80,153.00
07/01/2007,17:05,1515.50,1515.75,1515.50,1515.75,146,2,148.00
07/01/2007,17:06,1515.75,1515.75,1515.25,1515.50,109,142,251.00
07/01/2007,17:07,1515.50,1515.50,1515.50,1515.50,32,0,32.00
07/01/2007,17:08,1515.50,1515.50,1515.50,1515.50,1,0,1.00
07/01/2007,17:09,1515.50,1515.50,1515.25,1515.25,10,3,13.00
07/01/2007,17:10,1515.25,1515.50,1515.25,1515.50,21,5,26.00
07/01/2007,17:11,1515.50,1515.75,1515.25,1515.25,20,6,26.00
07/01/2007,17:13,1515.25,1515.50,1515.25,1515.25,1,40,41.00
07/01/2007,17:14,1515.25,1515.50,1515.00,1515.25,4,52,56.00
07/01/2007,17:15,1515.00,1515.25,1515.00,1515.25,2,52,54.00
07/01/2007,17:16,1515.25,1515.25,1515.25,1515.25,4,0,4.00
07/01/2007,17:17,1515.25,1515.25,1515.00,1515.00,29,61,90.00
07/01/2007,17:18,1515.00,1515.25,1515.00,1515.25,10,20,30.00
07/01/2007,17:19,1515.00,1515.25,1515.00,1515.25,5,29,34.00
07/01/2007,17:20,1515.25,1515.25,1515.25,1515.25,31,0,31.00
07/01/2007,17:21,1515.25,1515.25,1515.25,1515.25,1,0,1.00
07/01/2007,17:22,1515.50,1515.50,1515.50,1515.50,3,0,3.00
07/01/2007,17:24,1515.50,1515.50,1515.25,1515.50,60,2,62.00
07/01/2007,17:25,1515.50,1515.50,1515.50,1515.50,226,0,226.00
07/01/2007,17:26,1515.50,1515.50,1515.50,1515.50,8,0,8.00
07/01/2007,17:27,1515.75,1515.75,1515.75,1515.75,14,0,14.00
07/01/2007,17:28,1515.50,1515.50,1515.50,1515.50,0,5,5.00
07/01/2007,17:30,1515.75,1515.75,1515.50,1515.50,24,25,49.00
07/01/2007,17:31,1515.75,1515.75,1515.75,1515.75,80,0,80.00
07/01/2007,17:35,1516.00,1516.00,1516.00,1516.00,4,0,4.00
07/01/2007,17:36,1515.75,1515.75,1515.75,1515.75,0,6,6.00
07/01/2007,17:37,1515.75,1515.75,1515.75,1515.75,0,1,1.00
07/01/2007,17:38,1515.75,1515.75,1515.75,1515.75,0,1,1.00
07/01/2007,17:40,1516.00,1516.00,1516.00,1516.00,4,0,4.00
07/01/2007,17:41,1515.75,1515.75,1515.75,1515.75,0,1,1.00
07/01/2007,17:42,1515.75,1515.75,1515.75,1515.75,0,61,61.00
07/01/2007,17:43,1515.75,1515.75,1515.75,1515.75,0,5,5.00
07/01/2007,17:44,1515.75,1515.75,1515.75,1515.75,0,12,12.00
07/01/2007,17:46,1515.75,1515.75,1515.75,1515.75,0,31,31.00
07/01/2007,17:47,1515.75,1516.00,1515.75,1516.00,28,1,29.00
07/01/2007,17:48,1515.75,1515.75,1515.75,1515.75,0,7,7.00
07/01/2007,17:49,1515.50,1515.50,1515.50,1515.50,0,12,12.00
07/01/2007,17:50,1515.75,1515.75,1515.75,1515.75,4,0,4.00
07/01/2007,17:51,1516.00,1516.00,1515.75,1515.75,2,1,3.00
07/01/2007,17:52,1515.75,1516.00,1515.75,1516.00,1,1,2.00
07/01/2007,17:53,1515.75,1515.75,1515.75,1515.75,0,1,1.00
07/01/2007,17:54,1515.75,1515.75,1515.75,1515.75,0,2,2.00
07/01/2007,17:55,1515.75,1515.75,1515.75,1515.75,0,4,4.00
07/01/2007,17:56,1515.75,1515.75,1515.75,1515.75,0,2,2.00
07/01/2007,17:57,1515.75,1515.75,1515.75,1515.75,0,7,7.00
07/01/2007,17:59,1515.75,1515.75,1515.75,1515.75,0,2,2.00
07/01/2007,18:00,1515.75,1515.75,1515.75,1515.75,0,6,6.00
07/01/2007,18:02,1515.75,1516.00,1515.75,1516.00,142,3,145.00
07/01/2007,18:03,1516.25,1516.25,1516.25,1516.25,17,0,17.00
07/01/2007,18:04,1516.25,1516.50,1516.25,1516.50,65,0,65.00
07/01/2007,18:05,1516.50,1516.50,1516.50,1516.50,2,0,2.00
07/01/2007,18:06,1516.25,1516.50,1516.25,1516.50,1,1,2.00
07/01/2007,18:07,1516.50,1516.50,1516.50,1516.50,13,0,13.00
07/01/2007,18:08,1516.50,1516.75,1516.50,1516.50,23,10,33.00
07/01/2007,18:10,1516.50,1516.50,1516.50,1516.50,0,6,6.00
07/01/2007,18:11,1516.50,1516.50,1516.50,1516.50,0,129,129.00
07/01/2007,18:13,1516.50,1516.50,1516.50,1516.50,0,11,11.00
07/01/2007,18:14,1516.75,1516.75,1516.75,1516.75,27,0,27.00
07/01/2007,18:15,1516.50,1516.50,1516.50,1516.50,0,1,1.00
07/01/2007,18:17,1516.50,1516.50,1516.50,1516.50,0,26,26.00
07/01/2007,18:18,1516.50,1516.50,1516.50,1516.50,0,5,5.00
07/01/2007,18:19,1516.25,1516.25,1516.25,1516.25,0,20,20.00
07/01/2007,18:20,1516.50,1516.50,1516.50,1516.50,6,0,6.00
07/01/2007,18:21,1516.50,1516.50,1516.50,1516.50,1,0,1.00
07/01/2007,18:22,1516.50,1516.50,1516.50,1516.50,15,0,15.00
07/01/2007,18:23,1516.50,1516.50,1516.50,1516.50,6,0,6.00
07/01/2007,18:24,1516.50,1516.50,1516.50,1516.50,3,0,3.00
07/01/2007,18:25,1516.50,1516.50,1516.50,1516.50,5,0,5.00
07/01/2007,18:27,1516.25,1516.25,1516.25,1516.25,0,2,2.00
07/01/2007,18:28,1516.50,1516.50,1516.50,1516.50,4,0,4.00
07/01/2007,18:30,1516.50,1516.50,1516.50,1516.50,24,0,24.00
07/01/2007,18:31,1516.50,1516.50,1516.50,1516.50,5,0,5.00
07/01/2007,18:33,1516.75,1516.75,1516.75,1516.75,1,0,1.00
07/01/2007,18:34,1516.75,1516.75,1516.75,1516.75,1,0,1.00
07/01/2007,18:35,1516.75,1516.75,1516.75,1516.75,5,0,5.00
07/01/2007,18:37,1516.75,1516.75,1516.75,1516.75,1,0,1.00
07/01/2007,18:38,1516.75,1516.75,1516.75,1516.75,1,0,1.00
07/01/2007,18:39,1516.75,1516.75,1516.75,1516.75,10,0,10.00
07/01/2007,18:40,1516.75,1516.75,1516.75,1516.75,1,0,1.00
07/01/2007,18:41,1516.50,1516.50,1516.50,1516.50,0,2,2.00
07/01/2007,18:42,1516.50,1516.50,1516.50,1516.50,0,1,1.00
07/01/2007,18:43,1516.75,1516.75,1516.75,1516.75,29,0,29.00
07/01/2007,18:44,1516.75,1516.75,1516.75,1516.75,1,0,1.00
07/01/2007,18:45,1516.50,1516.50,1516.50,1516.50,0,5,5.00
07/01/2007,18:46,1516.50,1516.50,1516.50,1516.50,0,7,7.00
07/01/2007,18:48,1516.50,1516.50,1516.50,1516.50,0,1,1.00
07/01/2007,18:50,1516.50,1516.75,1516.50,1516.75,2,6,8.00
07/01/2007,18:51,1516.75,1516.75,1516.75,1516.75,15,0,15.00
07/01/2007,18:52,1516.75,1516.75,1516.50,1516.50,2,2,4.00
07/01/2007,18:53,1516.75,1516.75,1516.50,1516.50,28,2,30.00
07/01/2007,18:56,1516.50,1516.50,1516.50,1516.50,0,25,25.00
07/01/2007,19:00,1516.50,1516.75,1516.50,1516.75,25,6,31.00
07/01/2007,19:01,1516.75,1517.00,1516.75,1517.00,206,0,206.00
07/01/2007,19:02,1517.00,1517.00,1517.00,1517.00,34,0,34.00
07/01/2007,19:03,1517.00,1517.00,1517.00,1517.00,65,0,65.00
07/01/2007,19:04,1517.00,1517.25,1517.00,1517.00,14,10,24.00
07/01/2007,19:05,1517.00,1517.50,1517.00,1517.25,319,135,454.00
07/01/2007,19:06,1517.25,1517.25,1517.00,1517.00,0,26,26.00
07/01/2007,19:07,1517.00,1517.00,1517.00,1517.00,0,181,181.00
07/01/2007,19:08,1517.00,1517.00,1517.00,1517.00,0,6,6.00
07/01/2007,19:09,1517.00,1517.00,1517.00,1517.00,0,10,10.00
07/01/2007,19:10,1517.25,1517.50,1517.00,1517.00,107,102,209.00
07/01/2007,19:11,1517.00,1517.00,1516.75,1516.75,0,15,15.00
07/01/2007,19:14,1516.75,1516.75,1516.75,1516.75,0,58,58.00
07/01/2007,19:15,1517.00,1517.00,1517.00,1517.00,1,0,1.00
07/01/2007,19:17,1516.75,1516.75,1516.75,1516.75,0,1,1.00
07/01/2007,19:19,1516.75,1516.75,1516.75,1516.75,0,1,1.00
07/01/2007,19:20,1516.75,1516.75,1516.75,1516.75,0,35,35.00
07/01/2007,19:21,1516.75,1516.75,1516.75,1516.75,0,12,12.00
07/01/2007,19:22,1517.00,1517.00,1516.75,1516.75,50,5,55.00
07/01/2007,19:23,1516.75,1516.75,1516.75,1516.75,0,7,7.00
07/01/2007,19:25,1517.00,1517.00,1517.00,1517.00,2,0,2.00
07/01/2007,19:26,1517.00,1517.25,1517.00,1517.25,41,0,41.00
07/01/2007,19:27,1517.25,1517.25,1517.25,1517.25,196,0,196.00
07/01/2007,19:28,1517.25,1517.25,1517.00,1517.00,1,1,2.00
07/01/2007,19:29,1517.25,1517.25,1517.25,1517.25,10,0,10.00
07/01/2007,19:30,1517.25,1517.25,1517.25,1517.25,20,0,20.00
07/01/2007,19:31,1517.25,1517.25,1517.00,1517.00,2,55,57.00
07/01/2007,19:32,1517.25,1517.25,1517.00,1517.25,521,3,524.00
07/01/2007,19:33,1517.25,1517.25,1517.25,1517.25,94,0,94.00
07/01/2007,19:34,1517.25,1517.25,1517.25,1517.25,17,0,17.00
07/01/2007,19:35,1517.25,1517.25,1517.25,1517.25,62,0,62.00
07/01/2007,19:36,1517.25,1517.25,1517.25,1517.25,1,0,1.00
07/01/2007,19:37,1517.25,1517.25,1517.25,1517.25,1,0,1.00
07/01/2007,19:39,1517.25,1517.25,1517.25,1517.25,89,0,89.00
07/01/2007,19:40,1517.25,1517.25,1517.25,1517.25,17,0,17.00
07/01/2007,19:42,1517.25,1517.25,1517.25,1517.25,232,0,232.00
07/01/2007,19:43,1517.25,1517.25,1517.25,1517.25,2,0,2.00
07/01/2007,19:44,1517.25,1517.25,1517.25,1517.25,5,0,5.00
07/01/2007,19:47,1517.00,1517.25,1517.00,1517.25,4,6,10.00
07/01/2007,19:48,1517.25,1517.50,1517.25,1517.50,27,0,27.00
07/01/2007,19:49,1517.50,1517.50,1517.50,1517.50,1,0,1.00
07/01/2007,19:50,1517.25,1517.25,1517.25,1517.25,0,12,12.00
07/01/2007,19:51,1517.50,1517.50,1517.50,1517.50,2,0,2.00
07/01/2007,19:53,1517.50,1517.50,1517.50,1517.50,27,0,27.00
07/01/2007,19:54,1517.25,1517.50,1517.25,1517.50,692,2,694.00
07/01/2007,19:55,1517.50,1517.50,1517.50,1517.50,132,0,132.00
07/01/2007,19:56,1517.50,1518.00,1517.50,1517.75,133,132,265.00
07/01/2007,19:57,1517.75,1518.00,1517.75,1518.00,138,10,148.00
07/01/2007,19:58,1518.00,1518.00,1518.00,1518.00,44,0,44.00
07/01/2007,19:59,1518.00,1518.00,1518.00,1518.00,46,0,46.00
07/01/2007,20:00,1518.00,1518.00,1518.00,1518.00,11,0,11.00
07/01/2007,20:02,1518.00,1518.00,1517.75,1517.75,3,2,5.00
07/01/2007,20:03,1518.00,1518.00,1517.75,1517.75,1,21,22.00
07/01/2007,20:04,1517.75,1517.75,1517.75,1517.75,0,14,14.00
07/01/2007,20:05,1518.00,1518.00,1518.00,1518.00,108,0,108.00
07/01/2007,20:06,1518.00,1518.00,1518.00,1518.00,66,0,66.00
07/01/2007,20:07,1518.00,1518.25,1518.00,1518.25,129,0,129.00
07/01/2007,20:08,1518.50,1518.75,1518.50,1518.75,174,23,197.00
07/01/2007,20:09,1518.50,1518.50,1518.50,1518.50,0,34,34.00
07/01/2007,20:10,1518.25,1518.25,1518.25,1518.25,0,54,54.00
07/01/2007,20:11,1518.25,1518.25,1518.25,1518.25,0,7,7.00
07/01/2007,20:12,1518.25,1518.25,1518.25,1518.25,0,16,16.00
07/01/2007,20:13,1518.25,1518.50,1518.25,1518.50,6,34,40.00
07/01/2007,20:14,1518.50,1518.50,1518.25,1518.25,30,3,33.00
07/01/2007,20:15,1518.50,1518.50,1518.50,1518.50,71,0,71.00
07/01/2007,20:16,1518.50,1518.50,1518.50,1518.50,10,0,10.00
07/01/2007,20:17,1518.50,1518.50,1518.50,1518.50,1,0,1.00
07/01/2007,20:18,1518.50,1518.50,1518.50,1518.50,24,0,24.00
07/01/2007,20:19,1518.50,1518.50,1518.50,1518.50,1,0,1.00
07/01/2007,20:20,1518.25,1518.25,1518.25,1518.25,0,3,3.00
07/01/2007,20:23,1518.25,1518.50,1518.25,1518.50,17,5,22.00
07/01/2007,20:24,1518.50,1518.50,1518.50,1518.50,8,0,8.00
07/01/2007,20:25,1518.50,1518.50,1518.50,1518.50,2,0,2.00
07/01/2007,20:26,1518.50,1518.75,1518.50,1518.75,18,0,18.00
07/01/2007,20:27,1518.75,1518.75,1518.50,1518.50,2,10,12.00
07/01/2007,20:28,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,20:29,1518.50,1518.50,1518.50,1518.50,0,4,4.00
07/01/2007,20:30,1518.75,1518.75,1518.50,1518.50,51,2,53.00
07/01/2007,20:31,1518.75,1519.00,1518.75,1518.75,156,1,157.00
07/01/2007,20:32,1518.75,1518.75,1518.75,1518.75,0,9,9.00
07/01/2007,20:33,1519.00,1519.00,1519.00,1519.00,50,0,50.00
07/01/2007,20:34,1519.00,1519.00,1519.00,1519.00,82,0,82.00
07/01/2007,20:35,1519.00,1519.00,1519.00,1519.00,2,0,2.00
07/01/2007,20:36,1519.25,1519.25,1519.25,1519.25,33,0,33.00
07/01/2007,20:37,1519.25,1519.25,1519.00,1519.25,7,85,92.00
07/01/2007,20:38,1519.25,1519.25,1519.00,1519.00,3,15,18.00
07/01/2007,20:42,1518.75,1518.75,1518.75,1518.75,0,4,4.00
07/01/2007,20:43,1518.75,1518.75,1518.75,1518.75,0,7,7.00
07/01/2007,20:44,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/01/2007,20:46,1519.00,1519.00,1518.75,1518.75,5,4,9.00
07/01/2007,20:47,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/01/2007,20:48,1518.75,1519.00,1518.75,1519.00,5,10,15.00
07/01/2007,20:51,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/01/2007,20:52,1518.75,1518.75,1518.25,1518.25,0,196,196.00
07/01/2007,20:53,1518.25,1518.25,1518.00,1518.25,46,48,94.00
07/01/2007,20:54,1518.00,1518.00,1518.00,1518.00,0,5,5.00
07/01/2007,20:55,1518.00,1518.00,1518.00,1518.00,0,179,179.00
07/01/2007,20:56,1517.75,1518.25,1517.75,1518.25,7,1,8.00
07/01/2007,20:58,1518.25,1518.50,1518.25,1518.50,3,0,3.00
07/01/2007,20:59,1518.25,1518.50,1518.00,1518.00,10,102,112.00
07/01/2007,21:03,1518.25,1518.25,1518.25,1518.25,6,0,6.00
07/01/2007,21:04,1518.50,1518.50,1518.50,1518.50,4,0,4.00
07/01/2007,21:05,1518.25,1518.25,1518.25,1518.25,0,1,1.00
07/01/2007,21:07,1518.25,1518.25,1518.25,1518.25,0,6,6.00
07/01/2007,21:10,1518.25,1518.25,1518.25,1518.25,0,5,5.00
07/01/2007,21:11,1518.25,1518.25,1518.25,1518.25,0,5,5.00
07/01/2007,21:12,1518.25,1518.25,1518.25,1518.25,0,16,16.00
07/01/2007,21:13,1518.25,1518.25,1518.25,1518.25,0,2,2.00
07/01/2007,21:15,1518.25,1518.25,1518.25,1518.25,0,1,1.00
07/01/2007,21:18,1518.50,1518.50,1518.50,1518.50,51,0,51.00
07/01/2007,21:19,1518.50,1518.50,1518.50,1518.50,12,0,12.00
07/01/2007,21:20,1518.50,1518.50,1518.50,1518.50,6,0,6.00
07/01/2007,21:21,1518.50,1518.50,1518.50,1518.50,1,0,1.00
07/01/2007,21:23,1518.50,1518.50,1518.50,1518.50,49,0,49.00
07/01/2007,21:24,1518.50,1518.50,1518.50,1518.50,12,0,12.00
07/01/2007,21:25,1518.75,1518.75,1518.75,1518.75,9,0,9.00
07/01/2007,21:26,1518.50,1518.50,1518.50,1518.50,0,30,30.00
07/01/2007,21:28,1518.75,1518.75,1518.75,1518.75,53,0,53.00
07/01/2007,21:31,1518.50,1518.50,1518.50,1518.50,0,2,2.00
07/01/2007,21:32,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,21:33,1518.50,1518.50,1518.50,1518.50,0,19,19.00
07/01/2007,21:34,1518.50,1518.50,1518.50,1518.50,0,16,16.00
07/01/2007,21:35,1518.50,1518.50,1518.50,1518.50,0,31,31.00
07/01/2007,21:36,1518.50,1518.50,1518.50,1518.50,0,12,12.00
07/01/2007,21:37,1518.50,1518.50,1518.50,1518.50,0,10,10.00
07/01/2007,21:40,1518.50,1518.50,1518.50,1518.50,0,3,3.00
07/01/2007,21:43,1518.75,1518.75,1518.75,1518.75,15,0,15.00
07/01/2007,21:45,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,21:47,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,21:48,1518.75,1518.75,1518.50,1518.50,1,20,21.00
07/01/2007,21:49,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,21:50,1518.50,1518.50,1518.50,1518.50,0,17,17.00
07/01/2007,21:51,1518.75,1518.75,1518.75,1518.75,18,0,18.00
07/01/2007,21:52,1518.75,1518.75,1518.75,1518.75,2,0,2.00
07/01/2007,21:56,1518.75,1518.75,1518.75,1518.75,2,0,2.00
07/01/2007,22:00,1518.50,1518.50,1518.50,1518.50,0,5,5.00
07/01/2007,22:02,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,22:04,1518.75,1518.75,1518.75,1518.75,2,0,2.00
07/01/2007,22:05,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,22:06,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,22:08,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,22:09,1518.50,1518.50,1518.50,1518.50,0,6,6.00
07/01/2007,22:10,1518.50,1518.50,1518.50,1518.50,0,2,2.00
07/01/2007,22:11,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,22:13,1518.50,1518.50,1518.50,1518.50,0,1,1.00
07/01/2007,22:14,1518.50,1518.50,1518.50,1518.50,0,2,2.00
07/01/2007,22:15,1518.50,1518.75,1518.50,1518.50,1,5,6.00
07/01/2007,22:16,1518.50,1518.75,1518.50,1518.75,11,1,12.00
07/01/2007,22:17,1518.75,1518.75,1518.75,1518.75,6,0,6.00
07/01/2007,22:19,1519.00,1519.00,1518.75,1518.75,8,6,14.00
07/01/2007,22:20,1518.75,1518.75,1518.75,1518.75,0,7,7.00
07/01/2007,22:21,1518.75,1518.75,1518.75,1518.75,0,31,31.00
07/01/2007,22:23,1518.75,1518.75,1518.75,1518.75,0,16,16.00
07/01/2007,22:24,1518.75,1518.75,1518.50,1518.50,0,5,5.00
07/01/2007,22:25,1518.75,1518.75,1518.75,1518.75,14,0,14.00
07/01/2007,22:27,1518.75,1518.75,1518.75,1518.75,8,0,8.00
07/01/2007,22:28,1518.75,1518.75,1518.75,1518.75,13,0,13.00
07/01/2007,22:31,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,22:38,1518.75,1518.75,1518.75,1518.75,32,0,32.00
07/01/2007,22:39,1518.75,1518.75,1518.75,1518.75,7,0,7.00
07/01/2007,22:40,1518.75,1518.75,1518.50,1518.50,5,5,10.00
07/01/2007,22:41,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,22:42,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/01/2007,22:43,1519.00,1519.00,1518.75,1518.75,1,15,16.00
07/01/2007,22:46,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/01/2007,22:47,1518.75,1519.00,1518.75,1519.00,1,1,2.00
07/01/2007,22:49,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/01/2007,22:50,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/01/2007,22:51,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/01/2007,22:55,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/01/2007,22:58,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/01/2007,22:59,1519.00,1519.00,1519.00,1519.00,96,0,96.00
07/01/2007,23:00,1518.75,1518.75,1518.75,1518.75,0,23,23.00
07/01/2007,23:01,1518.75,1518.75,1518.75,1518.75,0,6,6.00
07/01/2007,23:02,1519.00,1519.25,1519.00,1519.00,132,6,138.00
07/01/2007,23:07,1518.75,1518.75,1518.75,1518.75,0,3,3.00
07/01/2007,23:09,1519.00,1519.00,1518.75,1519.00,21,10,31.00
07/01/2007,23:11,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/01/2007,23:12,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/01/2007,23:16,1518.75,1518.75,1518.75,1518.75,0,14,14.00
07/01/2007,23:18,1518.50,1518.50,1518.50,1518.50,0,80,80.00
07/01/2007,23:19,1518.50,1518.50,1518.50,1518.50,0,7,7.00
07/01/2007,23:20,1518.50,1518.50,1518.25,1518.50,5,12,17.00
07/01/2007,23:21,1518.50,1518.50,1518.50,1518.50,2,0,2.00
07/01/2007,23:25,1518.50,1518.50,1518.50,1518.50,1,0,1.00
07/01/2007,23:28,1518.75,1518.75,1518.75,1518.75,20,0,20.00
07/01/2007,23:29,1518.75,1518.75,1518.75,1518.75,16,0,16.00
07/01/2007,23:30,1518.75,1518.75,1518.75,1518.75,1,0,1.00
07/01/2007,23:32,1518.75,1518.75,1518.50,1518.50,3,2,5.00
07/01/2007,23:34,1518.75,1518.75,1518.75,1518.75,2,0,2.00
07/01/2007,23:36,1518.75,1518.75,1518.75,1518.75,2,0,2.00
07/01/2007,23:37,1519.00,1519.00,1519.00,1519.00,37,0,37.00
07/01/2007,23:38,1519.00,1519.00,1518.75,1518.75,1,1,2.00
07/01/2007,23:39,1518.75,1518.75,1518.75,1518.75,0,3,3.00
07/01/2007,23:42,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/01/2007,23:43,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/01/2007,23:45,1519.00,1519.00,1519.00,1519.00,7,0,7.00
07/01/2007,23:46,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/01/2007,23:47,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/01/2007,23:48,1519.00,1519.00,1518.75,1518.75,12,1,13.00
07/01/2007,23:49,1519.00,1519.00,1519.00,1519.00,4,0,4.00
07/01/2007,23:50,1519.00,1519.00,1519.00,1519.00,2,0,2.00
07/01/2007,23:54,1519.00,1519.00,1518.50,1518.50,24,139,163.00
07/01/2007,23:56,1518.75,1519.00,1518.75,1518.75,58,5,63.00
07/01/2007,23:57,1518.75,1518.75,1518.75,1518.75,0,17,17.00
07/01/2007,23:59,1519.00,1519.00,1519.00,1519.00,4,0,4.00
07/02/2007,00:01,1519.00,1519.00,1519.00,1519.00,17,0,17.00
07/02/2007,00:05,1519.25,1519.25,1519.25,1519.25,12,0,12.00
07/02/2007,00:07,1519.25,1519.25,1519.25,1519.25,2,0,2.00
07/02/2007,00:09,1519.25,1519.25,1519.25,1519.25,2,0,2.00
07/02/2007,00:11,1519.00,1519.00,1519.00,1519.00,0,1,1.00
07/02/2007,00:13,1519.00,1519.00,1519.00,1519.00,0,34,34.00
07/02/2007,00:18,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/02/2007,00:21,1518.75,1519.00,1518.75,1519.00,21,6,27.00
07/02/2007,00:22,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/02/2007,00:23,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/02/2007,00:25,1519.00,1519.00,1519.00,1519.00,2,0,2.00
07/02/2007,00:26,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/02/2007,00:28,1519.00,1519.00,1519.00,1519.00,7,0,7.00
07/02/2007,00:31,1519.25,1519.25,1519.00,1519.25,81,7,88.00
07/02/2007,00:32,1519.25,1519.50,1519.25,1519.50,26,0,26.00
07/02/2007,00:33,1519.25,1519.25,1519.25,1519.25,0,1,1.00
07/02/2007,00:34,1519.25,1519.25,1519.25,1519.25,0,1,1.00
07/02/2007,00:35,1519.25,1519.25,1519.25,1519.25,0,41,41.00
07/02/2007,00:38,1519.25,1519.25,1519.00,1519.00,0,31,31.00
07/02/2007,00:39,1519.00,1519.00,1519.00,1519.00,0,53,53.00
07/02/2007,00:43,1519.00,1519.00,1519.00,1519.00,0,5,5.00
07/02/2007,00:44,1519.00,1519.25,1519.00,1519.00,3,20,23.00
07/02/2007,00:45,1519.00,1519.25,1519.00,1519.25,5,10,15.00
07/02/2007,00:46,1519.25,1519.25,1519.25,1519.25,5,0,5.00
07/02/2007,00:47,1519.25,1519.25,1519.00,1519.00,1,16,17.00
07/02/2007,00:48,1519.00,1519.00,1519.00,1519.00,0,1,1.00
07/02/2007,00:49,1519.00,1519.00,1519.00,1519.00,0,5,5.00
07/02/2007,00:50,1519.25,1519.25,1519.00,1519.00,3,5,8.00
07/02/2007,00:51,1519.00,1519.00,1518.75,1518.75,0,15,15.00
07/02/2007,00:52,1518.75,1519.00,1518.75,1519.00,8,10,18.00
07/02/2007,00:53,1519.00,1519.00,1519.00,1519.00,10,0,10.00
07/02/2007,00:55,1519.00,1519.00,1519.00,1519.00,56,0,56.00
07/02/2007,00:57,1519.00,1519.25,1519.00,1519.25,57,0,57.00
07/02/2007,00:58,1519.50,1519.50,1519.50,1519.50,322,0,322.00
07/02/2007,00:59,1519.50,1519.50,1519.50,1519.50,1,0,1.00
07/02/2007,01:00,1519.50,1519.50,1519.25,1519.25,52,3,55.00
07/02/2007,01:01,1519.50,1519.50,1519.50,1519.50,225,0,225.00
07/02/2007,01:02,1519.50,1519.75,1519.00,1519.00,84,181,265.00
07/02/2007,01:03,1518.75,1519.50,1518.75,1519.50,364,84,448.00
07/02/2007,01:04,1519.50,1519.50,1519.50,1519.50,130,0,130.00
07/02/2007,01:05,1519.25,1519.50,1519.25,1519.50,9,3,12.00
07/02/2007,01:06,1519.25,1519.50,1519.25,1519.25,1,73,74.00
07/02/2007,01:07,1519.25,1519.25,1519.25,1519.25,0,25,25.00
07/02/2007,01:08,1519.25,1519.25,1518.75,1518.75,0,90,90.00
07/02/2007,01:09,1519.00,1519.00,1518.75,1518.75,5,7,12.00
07/02/2007,01:10,1518.75,1519.00,1518.75,1519.00,5,1,6.00
07/02/2007,01:11,1519.00,1519.00,1519.00,1519.00,10,0,10.00
07/02/2007,01:12,1519.00,1519.00,1519.00,1519.00,11,0,11.00
07/02/2007,01:13,1519.00,1519.25,1519.00,1519.00,206,17,223.00
07/02/2007,01:14,1518.75,1519.00,1518.75,1519.00,25,1,26.00
07/02/2007,01:15,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/02/2007,01:18,1519.00,1519.00,1519.00,1519.00,215,0,215.00
07/02/2007,01:19,1519.25,1519.25,1519.25,1519.25,14,0,14.00
07/02/2007,01:21,1519.25,1519.25,1519.00,1519.25,145,1,146.00
07/02/2007,01:22,1519.00,1519.25,1519.00,1519.25,12,1,13.00
07/02/2007,01:23,1519.25,1519.75,1519.25,1519.75,319,0,319.00
07/02/2007,01:24,1519.75,1519.75,1519.50,1519.50,26,1,27.00
07/02/2007,01:27,1519.50,1519.75,1519.50,1519.75,12,20,32.00
07/02/2007,01:28,1519.50,1519.50,1519.50,1519.50,0,2,2.00
07/02/2007,01:29,1519.75,1519.75,1519.50,1519.50,205,3,208.00
07/02/2007,01:30,1519.50,1519.50,1519.50,1519.50,0,59,59.00
07/02/2007,01:31,1519.50,1519.50,1519.25,1519.25,0,45,45.00
07/02/2007,01:32,1519.00,1519.00,1519.00,1519.00,0,3,3.00
07/02/2007,01:33,1519.00,1519.00,1519.00,1519.00,0,47,47.00
07/02/2007,01:34,1519.00,1519.00,1519.00,1519.00,0,37,37.00
07/02/2007,01:35,1519.00,1519.00,1519.00,1519.00,0,16,16.00
07/02/2007,01:36,1518.75,1519.00,1518.75,1519.00,1,1,2.00
07/02/2007,01:37,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/02/2007,01:38,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/02/2007,01:39,1518.75,1518.75,1518.75,1518.75,0,275,275.00
07/02/2007,01:40,1518.75,1518.75,1518.50,1518.50,0,10,10.00
07/02/2007,01:41,1518.75,1518.75,1518.75,1518.75,25,0,25.00
07/02/2007,01:42,1518.75,1519.25,1518.75,1519.25,251,0,251.00
07/02/2007,01:43,1519.00,1519.00,1519.00,1519.00,0,16,16.00
07/02/2007,01:44,1519.25,1519.50,1519.00,1519.00,71,109,180.00
07/02/2007,01:46,1518.75,1519.00,1518.75,1519.00,3,50,53.00
07/02/2007,01:47,1518.75,1518.75,1518.75,1518.75,0,4,4.00
07/02/2007,01:48,1518.75,1518.75,1518.50,1518.75,3,77,80.00
07/02/2007,01:49,1519.00,1519.00,1518.75,1518.75,1,67,68.00
07/02/2007,01:50,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/02/2007,01:51,1518.50,1518.50,1518.50,1518.50,0,12,12.00
07/02/2007,01:52,1518.50,1518.50,1518.50,1518.50,0,2,2.00
07/02/2007,01:53,1518.75,1518.75,1518.50,1518.50,5,78,83.00
07/02/2007,01:54,1518.50,1518.50,1518.50,1518.50,0,160,160.00
07/02/2007,01:55,1518.50,1518.50,1518.50,1518.50,0,14,14.00
07/02/2007,01:56,1518.75,1518.75,1518.25,1518.25,36,22,58.00
07/02/2007,01:57,1518.50,1518.75,1518.25,1518.50,267,9,276.00
07/02/2007,01:58,1518.25,1518.50,1518.25,1518.50,118,50,168.00
07/02/2007,01:59,1518.50,1518.50,1518.25,1518.50,194,3,197.00
07/02/2007,02:00,1518.50,1518.50,1518.25,1518.50,22,1,23.00
07/02/2007,02:01,1518.50,1518.75,1518.50,1518.75,95,86,181.00
07/02/2007,02:02,1518.50,1519.25,1518.50,1519.25,311,205,516.00
07/02/2007,02:03,1519.00,1519.25,1518.75,1519.00,248,261,509.00
07/02/2007,02:04,1519.00,1519.00,1518.25,1518.50,59,178,237.00
07/02/2007,02:05,1518.50,1518.75,1518.50,1518.75,109,79,188.00
07/02/2007,02:06,1518.75,1518.75,1518.50,1518.75,93,45,138.00
07/02/2007,02:07,1518.50,1518.75,1518.50,1518.50,15,3,18.00
07/02/2007,02:08,1518.50,1518.75,1518.50,1518.50,11,29,40.00
07/02/2007,02:09,1518.50,1518.75,1518.50,1518.75,189,101,290.00
07/02/2007,02:10,1519.00,1519.25,1519.00,1519.25,98,0,98.00
07/02/2007,02:11,1519.25,1519.25,1519.25,1519.25,2,0,2.00
07/02/2007,02:12,1519.25,1519.25,1519.00,1519.00,21,5,26.00
07/02/2007,02:13,1519.00,1519.25,1519.00,1519.25,20,21,41.00
07/02/2007,02:14,1519.00,1519.00,1519.00,1519.00,0,81,81.00
07/02/2007,02:15,1519.25,1519.50,1519.25,1519.50,86,0,86.00
07/02/2007,02:16,1519.50,1519.75,1519.50,1519.75,181,26,207.00
07/02/2007,02:17,1519.75,1520.00,1519.50,1520.00,306,6,312.00
07/02/2007,02:18,1520.00,1520.25,1519.75,1520.00,333,77,410.00
07/02/2007,02:19,1520.00,1520.25,1519.75,1520.00,169,140,309.00
07/02/2007,02:20,1519.75,1520.00,1519.75,1520.00,25,3,28.00
07/02/2007,02:21,1520.00,1520.25,1520.00,1520.25,87,0,87.00
07/02/2007,02:22,1520.00,1520.25,1520.00,1520.00,8,47,55.00
07/02/2007,02:23,1520.00,1520.00,1519.75,1520.00,18,14,32.00
07/02/2007,02:24,1520.00,1520.00,1519.75,1519.75,26,2,28.00
07/02/2007,02:25,1519.75,1519.75,1519.25,1519.25,0,229,229.00
07/02/2007,02:26,1519.25,1519.75,1519.25,1519.50,88,264,352.00
07/02/2007,02:27,1519.50,1519.50,1519.25,1519.25,0,11,11.00
07/02/2007,02:28,1519.25,1519.25,1519.00,1519.00,0,66,66.00
07/02/2007,02:29,1519.00,1519.50,1519.00,1519.50,50,127,177.00
07/02/2007,02:30,1519.50,1519.50,1519.00,1519.00,77,141,218.00
07/02/2007,02:31,1519.00,1519.50,1519.00,1519.25,135,22,157.00
07/02/2007,02:32,1519.25,1519.75,1519.25,1519.50,108,16,124.00
07/02/2007,02:33,1519.25,1519.25,1519.00,1519.00,0,45,45.00
07/02/2007,02:34,1519.00,1519.00,1519.00,1519.00,0,42,42.00
07/02/2007,02:35,1519.00,1519.25,1519.00,1519.00,7,37,44.00
07/02/2007,02:36,1518.75,1519.25,1518.75,1519.00,109,92,201.00
07/02/2007,02:37,1519.25,1519.50,1519.00,1519.00,25,13,38.00
07/02/2007,02:38,1519.25,1519.25,1519.25,1519.25,78,0,78.00
07/02/2007,02:39,1519.50,1520.00,1519.50,1519.75,66,28,94.00
07/02/2007,02:40,1519.75,1520.00,1519.75,1519.75,25,33,58.00
07/02/2007,02:41,1519.75,1519.75,1519.50,1519.75,25,11,36.00
07/02/2007,02:42,1519.50,1520.00,1519.50,1519.75,61,72,133.00
07/02/2007,02:43,1519.50,1519.75,1519.50,1519.50,21,11,32.00
07/02/2007,02:44,1519.50,1519.50,1519.25,1519.25,0,129,129.00
07/02/2007,02:45,1519.25,1519.25,1519.25,1519.25,0,26,26.00
07/02/2007,02:46,1519.25,1519.25,1519.25,1519.25,0,28,28.00
07/02/2007,02:47,1519.25,1519.75,1519.25,1519.75,211,65,276.00
07/02/2007,02:48,1519.50,1519.75,1519.25,1519.75,30,39,69.00
07/02/2007,02:51,1519.50,1519.50,1519.25,1519.25,0,5,5.00
07/02/2007,02:52,1519.25,1519.50,1519.25,1519.50,20,200,220.00
07/02/2007,02:53,1519.50,1519.50,1519.50,1519.50,2,0,2.00
07/02/2007,02:54,1519.50,1519.50,1519.25,1519.25,1,18,19.00
07/02/2007,02:55,1519.00,1519.00,1519.00,1519.00,0,49,49.00
07/02/2007,02:56,1519.00,1519.00,1519.00,1519.00,0,55,55.00
07/02/2007,02:57,1518.75,1518.75,1518.75,1518.75,0,56,56.00
07/02/2007,02:58,1518.75,1518.75,1518.75,1518.75,0,7,7.00
07/02/2007,02:59,1518.75,1518.75,1518.75,1518.75,0,30,30.00
07/02/2007,03:00,1518.75,1518.75,1518.75,1518.75,0,22,22.00
07/02/2007,03:01,1518.75,1519.00,1518.75,1518.75,6,7,13.00
07/02/2007,03:02,1518.75,1519.25,1518.75,1518.75,160,249,409.00
07/02/2007,03:03,1518.50,1518.50,1518.25,1518.25,0,78,78.00
07/02/2007,03:04,1518.50,1519.00,1518.50,1518.75,299,7,306.00
07/02/2007,03:05,1518.75,1519.25,1518.75,1518.75,133,95,228.00
07/02/2007,03:06,1519.00,1519.00,1518.50,1518.50,3,166,169.00
07/02/2007,03:07,1518.50,1518.75,1518.25,1518.50,137,18,155.00
07/02/2007,03:08,1518.50,1519.00,1518.50,1519.00,140,0,140.00
07/02/2007,03:09,1519.00,1519.00,1518.75,1518.75,47,16,63.00
07/02/2007,03:10,1518.50,1519.00,1518.50,1519.00,26,8,34.00
07/02/2007,03:11,1519.00,1519.25,1519.00,1519.00,15,25,40.00
07/02/2007,03:12,1519.00,1519.00,1518.75,1518.75,0,5,5.00
07/02/2007,03:14,1518.75,1519.00,1518.75,1519.00,16,1,17.00
07/02/2007,03:15,1519.00,1519.00,1519.00,1519.00,91,0,91.00
07/02/2007,03:16,1519.00,1519.00,1519.00,1519.00,112,0,112.00
07/02/2007,03:17,1519.00,1519.00,1519.00,1519.00,29,0,29.00
07/02/2007,03:18,1519.25,1519.50,1519.00,1519.25,172,181,353.00
07/02/2007,03:19,1519.25,1519.25,1519.25,1519.25,68,0,68.00
07/02/2007,03:20,1519.25,1519.25,1519.25,1519.25,1,0,1.00
07/02/2007,03:21,1519.25,1519.25,1519.25,1519.25,34,0,34.00
07/02/2007,03:22,1519.25,1519.25,1519.25,1519.25,3,0,3.00
07/02/2007,03:23,1519.25,1519.25,1519.25,1519.25,5,0,5.00
07/02/2007,03:24,1519.25,1519.25,1519.25,1519.25,7,0,7.00
07/02/2007,03:26,1519.50,1519.75,1519.50,1519.50,66,92,158.00
07/02/2007,03:27,1519.50,1519.50,1519.50,1519.50,0,36,36.00
07/02/2007,03:28,1519.25,1519.25,1519.00,1519.25,42,80,122.00
07/02/2007,03:29,1519.00,1519.00,1518.75,1518.75,0,75,75.00
07/02/2007,03:30,1518.75,1518.75,1518.50,1518.50,0,163,163.00
07/02/2007,03:31,1518.75,1518.75,1518.75,1518.75,146,0,146.00
07/02/2007,03:32,1518.75,1518.75,1518.50,1518.75,72,15,87.00
07/02/2007,03:33,1518.75,1519.00,1518.75,1518.75,28,2,30.00
07/02/2007,03:34,1519.00,1519.00,1519.00,1519.00,1,0,1.00
07/02/2007,03:35,1518.75,1518.75,1518.75,1518.75,0,2,2.00
07/02/2007,03:36,1518.75,1518.75,1518.75,1518.75,0,1,1.00
07/02/2007,03:37,1518.75,1518.75,1518.25,1518.25,0,84,84.00
07/02/2007,03:38,1518.25,1518.50,1518.25,1518.25,1,254,255.00
07/02/2007,03:39,1518.25,1518.25,1518.00,1518.00,0,469,469.00
07/02/2007,03:40,1518.00,1518.00,1518.00,1518.00,0,94,94.00
07/02/2007,03:41,1518.00,1518.00,1517.75,1517.75,14,396,410.00
07/02/2007,03:42,1517.75,1517.75,1517.50,1517.50,0,181,181.00
07/02/2007,03:43,1517.75,1517.75,1517.50,1517.50,6,199,205.00
07/02/2007,03:44,1517.75,1517.75,1517.75,1517.75,2,0,2.00
07/02/2007,03:45,1517.75,1517.75,1517.75,1517.75,48,0,48.00
07/02/2007,03:46,1517.75,1518.25,1517.75,1518.25,371,0,371.00
07/02/2007,03:47,1518.25,1518.25,1518.00,1518.00,2,13,15.00
07/02/2007,03:48,1518.25,1518.25,1518.00,1518.00,2,45,47.00
07/02/2007,03:49,1518.00,1518.00,1518.00,1518.00,0,57,57.00
07/02/2007,03:51,1517.75,1517.75,1517.75,1517.75,0,25,25.00
07/02/2007,03:52,1517.75,1517.75,1517.50,1517.75,83,68,151.00
07/02/2007,03:53,1518.00,1518.00,1517.75,1518.00,7,38,45.00
07/02/2007,03:54,1518.00,1518.00,1517.75,1517.75,3,104,107.00
07/02/2007,03:55,1517.75,1517.75,1517.50,1517.50,0,248,248.00
07/02/2007,03:56,1517.25,1517.50,1517.25,1517.50,119,305,424.00
07/02/2007,03:57,1517.50,1517.50,1517.50,1517.50,7,0,7.00
07/02/2007,03:58,1517.50,1517.50,1517.25,1517.25,25,98,123.00
07/02/2007,03:59,1517.50,1517.50,1517.50,1517.50,61,0,61.00
07/02/2007,04:00,1517.25,1517.25,1517.00,1517.25,81,769,850.00
07/02/2007,04:01,1517.25,1517.25,1517.00,1517.00,1,30,31.00
07/02/2007,04:02,1517.25,1517.25,1517.25,1517.25,1,0,1.00
07/02/2007,04:04,1517.50,1517.50,1517.50,1517.50,18,0,18.00
07/02/2007,04:05,1517.50,1517.75,1517.50,1517.75,36,0,36.00
07/02/2007,04:06,1517.75,1517.75,1517.75,1517.75,50,0,50.00
07/02/2007,04:07,1517.50,1517.50,1517.25,1517.50,1,45,46.00
07/02/2007,04:08,1517.25,1517.75,1517.25,1517.75,54,1,55.00
07/02/2007,04:09,1517.75,1517.75,1517.50,1517.50,3,1,4.00
07/02/2007,04:10,1517.50,1517.50,1517.50,1517.50,0,1,1.00
07/02/2007,04:11,1517.75,1517.75,1517.75,1517.75,44,0,44.00
07/02/2007,04:12,1518.00,1518.00,1517.50,1517.50,22,38,60.00
07/02/2007,04:13,1517.75,1517.75,1517.75,1517.75,8,0,8.00
07/02/2007,04:15,1518.00,1518.25,1518.00,1518.25,61,0,61.00
07/02/2007,04:16,1518.25,1518.25,1517.75,1518.00,61,112,173.00
07/02/2007,04:17,1517.75,1517.75,1517.75,1517.75,0,6,6.00
07/02/2007,04:18,1517.75,1517.75,1517.50,1517.50,0,113,113.00
07/02/2007,04:19,1517.50,1517.50,1517.00,1517.00,57,156,213.00
07/02/2007,04:20,1517.00,1517.00,1516.50,1516.75,30,260,290.00
07/02/2007,04:21,1516.75,1516.75,1516.50,1516.75,79,17,96.00
07/02/2007,04:22,1517.00,1517.00,1516.75,1516.75,10,11,21.00
07/02/2007,04:23,1516.75,1516.75,1516.75,1516.75,0,58,58.00
07/02/2007,04:24,1517.00,1517.50,1517.00,1517.50,209,0,209.00
07/02/2007,04:25,1517.25,1517.50,1517.00,1517.25,140,215,355.00
07/02/2007,04:26,1517.25,1517.50,1517.25,1517.50,58,46,104.00
07/02/2007,04:27,1517.75,1518.00,1517.50,1518.00,60,50,110.00
07/02/2007,04:28,1517.75,1517.75,1517.75,1517.75,0,57,57.00
07/02/2007,04:29,1517.75,1518.25,1517.75,1518.00,200,181,381.00
07/02/2007,04:30,1518.00,1518.00,1518.00,1518.00,44,0,44.00
07/02/2007,04:31,1518.25,1518.25,1518.00,1518.00,2,192,194.00
07/02/2007,04:32,1517.75,1518.00,1517.75,1518.00,36,104,140.00
07/02/2007,04:33,1518.00,1518.00,1518.00,1518.00,4,0,4.00
07/02/2007,04:34,1518.00,1518.00,1518.00,1518.00,12,0,12.00
07/02/2007,04:35,1518.00,1518.25,1518.00,1518.00,79,3,82.00
07/02/2007,04:36,1518.00,1518.00,1518.00,1518.00,0,2,2.00
07/02/2007,04:37,1518.00,1518.00,1517.75,1517.75,0,73,73.00
07/02/2007,04:39,1517.75,1517.75,1517.75,1517.75,0,69,69.00
07/02/2007,04:40,1517.50,1517.75,1517.50,1517.75,13,25,38.00
07/02/2007,04:41,1517.75,1517.75,1517.50,1517.75,21,5,26.00
07/02/2007,04:42,1517.75,1517.75,1517.50,1517.75,167,17,184.00
07/02/2007,04:44,1517.50,1517.50,1517.50,1517.50,0,103,103.00
07/02/2007,04:45,1517.50,1517.50,1517.50,1517.50,0,27,27.00
07/02/2007,04:46,1517.50,1517.50,1517.25,1517.25,0,19,19.00
07/02/2007,04:47,1517.50,1517.75,1517.50,1517.50,21,27,48.00
07/02/2007,04:48,1517.75,1518.00,1517.75,1517.75,22,5,27.00
07/02/2007,04:49,1517.75,1518.00,1517.75,1518.00,4,18,22.00
07/02/2007,04:51,1517.75,1517.75,1517.50,1517.50,0,21,21.00
07/02/2007,04:52,1517.50,1517.50,1517.50,1517.50,0,6,6.00
07/02/2007,04:53,1517.50,1517.75,1517.50,1517.50,10,43,53.00
07/02/2007,04:54,1517.25,1517.25,1517.25,1517.25,0,1,1.00
07/02/2007,04:55,1517.50,1517.50,1517.50,1517.50,10,0,10.00
07/02/2007,04:56,1517.25,1517.50,1517.25,1517.50,1,5,6.00
07/02/2007,04:57,1517.25,1517.50,1517.00,1517.50,110,11,121.00
07/02/2007,04:58,1517.25,1517.25,1517.00,1517.00,0,93,93.00
07/02/2007,04:59,1517.00,1517.50,1517.00,1517.25,114,357,471.00
07/02/2007,05:00,1517.25,1517.75,1517.25,1517.75,60,5,65.00
07/02/2007,05:01,1517.50,1517.50,1517.25,1517.25,0,16,16.00
07/02/2007,05:02,1517.25,1517.25,1517.00,1517.25,40,252,292.00
07/02/2007,05:03,1517.00,1517.00,1517.00,1517.00,0,46,46.00
07/02/2007,05:04,1517.00,1517.50,1517.00,1517.50,159,20,179.00
07/02/2007,05:05,1517.50,1517.50,1517.00,1517.25,150,142,292.00
07/02/2007,05:06,1517.25,1517.50,1517.25,1517.50,56,2,58.00
07/02/2007,05:07,1517.50,1517.50,1517.50,1517.50,5,0,5.00
07/02/2007,05:08,1517.50,1517.75,1517.50,1517.75,23,0,23.00
07/02/2007,05:09,1517.75,1518.50,1517.75,1518.25,690,216,906.00
07/02/2007,05:10,1518.50,1518.50,1518.50,1518.50,40,0,40.00
07/02/2007,05:11,1518.50,1518.50,1518.50,1518.50,30,0,30.00
07/02/2007,05:12,1518.50,1518.50,1518.50,1518.50,107,0,107.00
07/02/2007,05:13,1518.25,1518.50,1518.25,1518.50,45,49,94.00
07/02/2007,05:14,1518.25,1518.25,1518.25,1518.25,0,10,10.00
07/02/2007,05:15,1518.25,1518.50,1518.25,1518.50,6,2,8.00
07/02/2007,05:16,1518.50,1518.50,1518.50,1518.50,5,0,5.00
07/02/2007,05:17,1518.25,1518.25,1518.00,1518.00,0,68,68.00
07/02/2007,05:18,1518.00,1518.00,1518.00,1518.00,0,60,60.00
07/02/2007,05:19,1518.00,1518.00,1518.00,1518.00,0,9,9.00
07/02/2007,05:20,1518.25,1518.50,1518.25,1518.25,84,3,87.00
07/02/2007,05:21,1518.25,1519.00,1518.25,1518.75,150,99,249.00
07/02/2007,05:22,1518.75,1518.75,1518.75,1518.75,0,16,16.00
07/02/2007,05:23,1518.75,1519.00,1518.75,1519.00,117,49,166.00
07/02/2007,05:24,1519.00,1519.00,1518.75,1519.00,65,1,66.00
07/02/2007,05:25,1519.00,1519.00,1518.75,1518.75,5,29,34.00
07/02/2007,05:26,1518.75,1518.75,1518.75,1518.75,0,62,62.00
07/02/2007,05:27,1518.75,1518.75,1518.50,1518.50,0,126,126.00
07/02/2007,05:28,1518.25,1518.50,1518.25,1518.25,1,36,37.00
07/02/2007,05:29,1518.25,1518.25,1518.00,1518.00,0,164,164.00
07/02/2007,05:30,1518.00,1518.00,1518.00,1518.00,0,41,41.00
07/02/2007,05:31,1518.00,1518.00,1518.00,1518.00,0,123,123.00
07/02/2007,05:32,1518.00,1518.00,1518.00,1518.00,0,6,6.00
07/02/2007,05:33,1518.00,1518.25,1518.00,1518.25,121,13,134.00
07/02/2007,05:34,1518.50,1518.50,1518.50,1518.50,8,0,8.00
07/02/2007,05:35,1518.25,1518.25,1518.25,1518.25,0,130,130.00
07/02/2007,05:36,1518.25,1518.50,1518.00,1518.50,69,159,228.00
07/02/2007,05:38,1518.50,1518.50,1518.50,1518.50,43,0,43.00
07/02/2007,05:39,1518.50,1518.50,1518.25,1518.50,4,1,5.00
07/02/2007,05:40,1518.25,1518.25,1518.00,1518.00,7,103,110.00
07/02/2007,05:41,1518.25,1518.25,1518.00,1518.00,1,36,37.00
07/02/2007,05:42,1518.00,1518.00,1518.00,1518.00,0,18,18.00
07/02/2007,05:43,1518.25,1518.25,1517.75,1517.75,205,75,280.00
07/02/2007,05:44,1518.00,1518.00,1518.00,1518.00,8,0,8.00
07/02/2007,05:46,1518.00,1518.25,1518.00,1518.25,12,0,12.00
07/02/2007,05:47,1518.25,1518.25,1518.25,1518.25,6,0,6.00
07/02/2007,05:49,1518.00,1518.00,1518.00,1518.00,0,6,6.00
07/02/2007,05:50,1518.25,1518.75,1518.25,1518.75,108,1,109.00
07/02/2007,05:51,1518.75,1519.00,1518.75,1518.75,21,80,101.00
07/02/2007,05:52,1519.00,1519.50,1519.00,1519.25,499,75,574.00
07/02/2007,05:53,1519.25,1519.50,1519.25,1519.50,45,0,45.00
07/02/2007,05:54,1519.25,1519.25,1519.00,1519.25,115,25,140.00
07/02/2007,05:55,1519.25,1519.50,1519.25,1519.50,185,10,195.00
07/02/2007,05:56,1519.50,1519.75,1519.25,1519.75,193,10,203.00
07/02/2007,05:57,1519.75,1519.75,1519.50,1519.75,196,102,298.00
07/02/2007,05:58,1519.50,1519.75,1519.50,1519.75,51,7,58.00
07/02/2007,05:59,1519.75,1520.00,1519.75,1520.00,141,0,141.00
07/02/2007,06:00,1520.00,1520.25,1520.00,1520.25,440,0,440.00
07/02/2007,06:01,1520.50,1520.50,1520.00,1520.00,96,178,274.00
07/02/2007,06:02,1520.25,1520.25,1520.00,1520.25,8,10,18.00
07/02/2007,06:03,1520.25,1520.25,1520.00,1520.25,24,5,29.00
07/02/2007,06:04,1520.25,1520.75,1520.25,1520.75,794,66,860.00
07/02/2007,06:05,1520.75,1521.50,1520.50,1521.25,1020,334,1354.00
07/02/2007,06:06,1521.25,1522.25,1521.00,1522.25,852,77,929.00
07/02/2007,06:07,1522.25,1523.75,1522.00,1523.25,2659,604,3263.00
07/02/2007,06:08,1523.50,1523.75,1522.75,1523.00,335,651,986.00
07/02/2007,06:09,1522.75,1523.25,1522.50,1523.25,714,227,941.00
07/02/2007,06:10,1523.25,1523.25,1522.00,1522.00,218,811,1029.00
07/02/2007,06:11,1522.25,1522.75,1522.25,1522.75,242,18,260.00
07/02/2007,06:12,1522.50,1522.75,1522.50,1522.50,135,15,150.00
07/02/2007,06:13,1522.50,1522.75,1522.25,1522.50,817,956,1773.00
07/02/2007,06:14,1522.25,1522.75,1522.25,1522.50,554,376,930.00
07/02/2007,06:15,1522.50,1522.75,1522.50,1522.50,127,60,187.00
07/02/2007,06:16,1522.50,1522.50,1522.25,1522.25,1,156,157.00
07/02/2007,06:17,1522.25,1522.50,1522.25,1522.50,23,262,285.00
07/02/2007,06:18,1522.50,1522.50,1521.75,1522.00,14,438,452.00
07/02/2007,06:19,1522.00,1522.25,1521.75,1522.00,265,408,673.00
07/02/2007,06:20,1522.00,1522.00,1521.75,1522.00,97,203,300.00
07/02/2007,06:21,1522.00,1522.25,1522.00,1522.00,270,25,295.00
07/02/2007,06:22,1522.00,1522.00,1521.75,1521.75,1,127,128.00
07/02/2007,06:23,1521.75,1522.00,1521.75,1521.75,40,81,121.00
07/02/2007,06:24,1522.00,1522.00,1521.75,1521.75,75,4,79.00
07/02/2007,06:25,1521.75,1522.50,1521.75,1522.25,413,34,447.00
07/02/2007,06:26,1522.25,1522.25,1522.00,1522.25,5,78,83.00
07/02/2007,06:27,1522.00,1522.25,1522.00,1522.25,82,4,86.00
07/02/2007,06:28,1522.25,1522.50,1522.25,1522.25,19,54,73.00
07/02/2007,06:29,1522.00,1522.25,1522.00,1522.25,221,61,282.00
07/02/2007,06:30,1522.25,1522.25,1522.25,1522.25,51,0,51.00
07/02/2007,06:31,1522.25,1522.50,1522.25,1522.25,115,153,268.00
07/02/2007,06:32,1522.50,1522.75,1522.50,1522.50,333,135,468.00
07/02/2007,06:33,1522.50,1522.50,1522.25,1522.50,1,112,113.00
07/02/2007,06:34,1522.50,1522.50,1522.25,1522.25,7,7,14.00
07/02/2007,06:35,1522.25,1522.50,1522.25,1522.50,1,10,11.00
07/02/2007,06:36,1522.25,1522.50,1522.25,1522.50,61,57,118.00
07/02/2007,06:37,1522.25,1522.50,1522.25,1522.50,1,20,21.00
07/02/2007,06:38,1522.50,1522.50,1522.25,1522.50,178,4,182.00
07/02/2007,06:39,1522.25,1522.50,1522.25,1522.25,10,90,100.00
07/02/2007,06:40,1522.25,1522.50,1522.25,1522.25,5,38,43.00
07/02/2007,06:41,1522.25,1522.50,1522.25,1522.25,3,21,24.00
07/02/2007,06:42,1522.25,1522.25,1522.25,1522.25,0,72,72.00
07/02/2007,06:43,1522.25,1522.25,1522.00,1522.25,26,40,66.00
07/02/2007,06:44,1522.50,1522.50,1521.75,1521.75,34,1080,1114.00
07/02/2007,06:45,1521.75,1522.00,1521.50,1521.75,170,206,376.00
07/02/2007,06:46,1521.50,1521.50,1521.00,1521.00,1,441,442.00
07/02/2007,06:47,1521.00,1521.25,1520.25,1520.75,549,1171,1720.00
07/02/2007,06:48,1521.00,1521.00,1520.75,1521.00,180,5,185.00
07/02/2007,06:49,1521.00,1521.00,1520.50,1520.50,25,318,343.00
07/02/2007,06:50,1520.50,1520.50,1520.25,1520.25,1,493,494.00
07/02/2007,06:51,1520.25,1520.50,1520.00,1520.50,196,296,492.00
07/02/2007,06:52,1520.50,1520.50,1520.25,1520.25,48,149,197.00
07/02/2007,06:53,1520.25,1520.50,1520.25,1520.50,133,32,165.00
07/02/2007,06:54,1520.50,1520.75,1520.25,1520.25,201,156,357.00
07/02/2007,06:55,1520.25,1520.50,1520.25,1520.25,31,116,147.00
07/02/2007,06:56,1520.50,1520.50,1520.25,1520.50,22,8,30.00
07/02/2007,06:57,1520.25,1520.25,1520.00,1520.25,42,178,220.00
07/02/2007,06:58,1520.25,1520.25,1520.25,1520.25,165,0,165.00
07/02/2007,06:59,1520.25,1520.25,1520.00,1520.25,285,11,296.00
07/02/2007,07:00,1520.25,1520.25,1520.00,1520.25,164,5,169.00
07/02/2007,07:01,1520.25,1520.50,1520.25,1520.50,20,158,178.00
07/02/2007,07:02,1520.25,1520.50,1520.25,1520.25,155,18,173.00
07/02/2007,07:03,1520.25,1520.75,1520.25,1520.75,132,10,142.00
07/02/2007,07:04,1520.50,1520.75,1520.25,1520.75,169,31,200.00
07/02/2007,07:05,1520.50,1520.75,1520.50,1520.50,1,37,38.00
07/02/2007,07:06,1520.75,1520.75,1520.50,1520.75,11,6,17.00
07/02/2007,07:07,1520.50,1520.75,1520.50,1520.50,162,211,373.00
07/02/2007,07:08,1520.25,1520.75,1520.25,1520.75,154,214,368.00
07/02/2007,07:09,1520.75,1521.00,1520.75,1521.00,296,1,297.00
07/02/2007,07:10,1521.00,1521.00,1520.75,1521.00,66,11,77.00
07/02/2007,07:11,1520.75,1521.25,1520.75,1521.00,109,119,228.00
07/02/2007,07:12,1521.00,1521.00,1521.00,1521.00,0,10,10.00
07/02/2007,07:13,1521.00,1521.00,1520.75,1520.75,0,96,96.00
07/02/2007,07:14,1521.00,1521.00,1520.75,1520.75,16,40,56.00
07/02/2007,07:15,1520.75,1521.00,1520.50,1520.75,26,99,125.00
07/02/2007,07:16,1520.50,1520.75,1520.50,1520.75,62,7,69.00
07/02/2007,07:17,1520.50,1520.75,1520.25,1520.25,105,140,245.00
07/02/2007,07:18,1520.50,1520.50,1520.50,1520.50,84,0,84.00
07/02/2007,07:19,1520.25,1520.50,1520.25,1520.50,60,5,65.00
07/02/2007,07:20,1520.50,1520.50,1520.25,1520.50,56,5,61.00
07/02/2007,07:21,1520.25,1520.50,1520.25,1520.50,127,21,148.00
07/02/2007,07:22,1520.25,1520.50,1520.00,1520.25,59,160,219.00
07/02/2007,07:23,1520.25,1520.25,1520.00,1520.25,295,32,327.00
07/02/2007,07:24,1520.00,1520.25,1520.00,1520.25,6,5,11.00
07/02/2007,07:25,1520.00,1520.25,1520.00,1520.25,85,11,96.00
07/02/2007,07:26,1520.25,1520.50,1520.00,1520.50,287,18,305.00
07/02/2007,07:27,1520.25,1520.50,1520.25,1520.25,540,19,559.00
07/02/2007,07:28,1520.25,1520.50,1520.25,1520.50,331,129,460.00
07/02/2007,07:29,1520.50,1520.50,1520.25,1520.25,119,11,130.00
07/02/2007,07:30,1520.50,1520.50,1520.25,1520.50,31,5,36.00
07/02/2007,07:31,1520.25,1520.50,1520.25,1520.25,572,65,637.00
07/02/2007,07:32,1520.25,1520.25,1520.00,1520.25,4,9,13.00
07/02/2007,07:33,1520.00,1520.25,1520.00,1520.25,417,10,427.00
07/02/2007,07:34,1520.50,1521.50,1520.50,1521.25,1455,237,1692.00
07/02/2007,07:35,1521.00,1521.25,1521.00,1521.25,62,44,106.00
07/02/2007,07:36,1521.25,1521.25,1521.00,1521.00,2,179,181.00
07/02/2007,07:37,1521.00,1521.00,1520.75,1520.75,1,174,175.00
07/02/2007,07:38,1520.75,1521.25,1520.75,1521.00,132,23,155.00
07/02/2007,07:39,1521.00,1521.25,1521.00,1521.00,359,11,370.00
07/02/2007,07:40,1521.00,1521.25,1521.00,1521.25,102,144,246.00
07/02/2007,07:41,1521.00,1521.25,1520.75,1521.00,9,247,256.00
07/02/2007,07:42,1521.00,1521.25,1521.00,1521.00,2,139,141.00
07/02/2007,07:43,1521.00,1521.50,1521.00,1521.50,412,32,444.00
07/02/2007,07:44,1521.25,1521.50,1520.75,1521.00,308,1474,1782.00
07/02/2007,07:45,1521.00,1521.00,1520.50,1520.50,16,1245,1261.00
07/02/2007,07:46,1520.50,1521.00,1520.50,1521.00,158,19,177.00
07/02/2007,07:47,1520.75,1521.00,1520.75,1520.75,10,18,28.00
07/02/2007,07:48,1520.75,1520.75,1520.25,1520.25,2,612,614.00
07/02/2007,07:49,1520.25,1520.50,1520.25,1520.25,6,356,362.00
07/02/2007,07:50,1520.25,1520.50,1520.25,1520.25,41,15,56.00
07/02/2007,07:51,1520.25,1520.50,1520.25,1520.25,89,23,112.00
07/02/2007,07:52,1520.25,1520.50,1520.25,1520.50,26,5,31.00
07/02/2007,07:53,1520.25,1521.00,1520.25,1520.75,267,14,281.00
07/02/2007,07:54,1520.75,1521.00,1520.50,1520.50,12,115,127.00
07/02/2007,07:55,1520.50,1520.75,1520.50,1520.50,14,84,98.00
07/02/2007,07:56,1520.50,1520.75,1520.50,1520.50,10,11,21.00
07/02/2007,07:57,1520.50,1520.75,1520.50,1520.75,26,9,35.00
07/02/2007,07:58,1520.75,1520.75,1520.50,1520.50,44,38,82.00
07/02/2007,07:59,1520.50,1520.75,1520.50,1520.50,3,12,15.00
07/02/2007,08:00,1520.75,1520.75,1520.50,1520.50,2,79,81.00
07/02/2007,08:01,1520.75,1520.75,1520.50,1520.75,754,54,808.00
07/02/2007,08:02,1520.75,1520.75,1520.25,1520.25,364,524,888.00
07/02/2007,08:03,1520.25,1520.75,1520.25,1520.50,293,120,413.00
07/02/2007,08:04,1520.50,1520.75,1520.50,1520.50,10,19,29.00
07/02/2007,08:05,1520.50,1520.50,1520.50,1520.50,0,170,170.00
07/02/2007,08:06,1520.50,1520.75,1520.50,1520.50,40,86,126.00
07/02/2007,08:07,1520.75,1520.75,1520.50,1520.75,37,105,142.00
07/02/2007,08:08,1520.75,1520.75,1520.25,1520.25,21,650,671.00
07/02/2007,08:09,1520.25,1521.00,1520.25,1520.75,776,13,789.00
07/02/2007,08:10,1520.75,1520.75,1520.50,1520.50,227,35,262.00
07/02/2007,08:11,1520.75,1520.75,1520.50,1520.50,120,117,237.00
07/02/2007,08:12,1520.50,1520.50,1520.50,1520.50,0,301,301.00
07/02/2007,08:13,1520.75,1520.75,1520.00,1520.25,29,1074,1103.00
07/02/2007,08:14,1520.25,1520.25,1520.00,1520.00,139,137,276.00
07/02/2007,08:15,1520.00,1520.00,1519.75,1520.00,470,426,896.00
07/02/2007,08:16,1520.00,1520.75,1520.00,1520.50,1703,3,1706.00
07/02/2007,08:17,1520.50,1521.00,1520.50,1520.75,389,160,549.00
07/02/2007,08:18,1520.50,1520.75,1520.50,1520.75,500,32,532.00
07/02/2007,08:19,1520.75,1520.75,1520.50,1520.75,197,114,311.00
07/02/2007,08:20,1520.75,1521.00,1520.75,1520.75,34,238,272.00
07/02/2007,08:21,1520.75,1521.00,1520.50,1520.75,158,810,968.00
07/02/2007,08:22,1520.75,1521.00,1520.75,1520.75,624,6,630.00
07/02/2007,08:23,1520.75,1520.75,1520.50,1520.75,172,279,451.00
07/02/2007,08:24,1520.50,1520.50,1520.25,1520.50,555,407,962.00
07/02/2007,08:25,1520.25,1520.50,1520.25,1520.50,314,11,325.00
07/02/2007,08:26,1520.50,1521.00,1520.50,1520.75,491,214,705.00
07/02/2007,08:27,1520.75,1521.00,1520.50,1520.75,330,344,674.00
07/02/2007,08:28,1520.50,1520.75,1520.25,1520.25,32,234,266.00
07/02/2007,08:29,1520.25,1520.75,1520.25,1520.50,158,495,653.00
07/02/2007,08:30,1520.75,1522.00,1520.50,1521.50,2822,1080,3902.00
07/02/2007,08:31,1521.75,1523.25,1521.50,1522.75,7842,4919,12761.00
07/02/2007,08:32,1522.75,1524.25,1522.75,1523.25,5396,3325,8721.00
07/02/2007,08:33,1523.25,1523.50,1522.50,1522.75,1372,4470,5842.00
07/02/2007,08:34,1522.75,1523.00,1522.50,1523.00,1753,2416,4169.00
07/02/2007,08:35,1523.00,1524.00,1522.75,1523.50,3633,2608,6241.00
07/02/2007,08:36,1523.50,1524.25,1523.25,1523.75,3325,1073,4398.00
07/02/2007,08:37,1523.50,1524.50,1523.50,1523.50,2110,2792,4902.00
07/02/2007,08:38,1523.50,1524.00,1523.25,1523.50,2165,1183,3348.00
07/02/2007,08:39,1523.50,1523.75,1522.75,1522.75,333,2703,3036.00
07/02/2007,08:40,1522.75,1523.25,1522.00,1522.50,3153,6686,9839.00
07/02/2007,08:41,1522.25,1522.50,1521.25,1522.50,2243,3711,5954.00
07/02/2007,08:42,1522.50,1522.75,1521.25,1521.50,1107,3533,4640.00
07/02/2007,08:43,1521.50,1521.75,1521.00,1521.25,502,1475,1977.00
07/02/2007,08:44,1521.00,1521.50,1520.75,1521.00,1917,3430,5347.00
07/02/2007,08:45,1520.75,1521.75,1520.75,1521.50,2454,1837,4291.00
07/02/2007,08:46,1521.25,1522.75,1521.25,1522.00,4787,2690,7477.00
07/02/2007,08:47,1522.25,1522.75,1521.75,1522.50,1352,1605,2957.00
07/02/2007,08:48,1522.50,1522.75,1522.00,1522.25,1218,2299,3517.00
07/02/2007,08:49,1522.00,1522.50,1522.00,1522.50,677,62,739.00
07/02/2007,08:50,1522.50,1522.75,1522.00,1522.75,498,281,779.00
07/02/2007,08:51,1522.75,1523.00,1522.25,1522.75,2160,1783,3943.00
07/02/2007,08:52,1522.75,1523.25,1522.50,1523.25,2165,953,3118.00
07/02/2007,08:53,1523.00,1523.50,1522.75,1523.25,1009,1203,2212.00
07/02/2007,08:54,1523.00,1523.50,1523.00,1523.25,697,406,1103.00
07/02/2007,08:55,1523.25,1523.75,1523.00,1523.25,958,795,1753.00
07/02/2007,08:56,1523.50,1524.00,1523.25,1523.75,1262,1167,2429.00
07/02/2007,08:57,1523.75,1524.00,1523.50,1524.00,1157,752,1909.00
07/02/2007,08:58,1524.00,1525.00,1523.75,1523.75,5036,3015,8051.00
07/02/2007,08:59,1524.00,1524.50,1523.75,1524.25,818,972,1790.00
07/02/2007,09:00,1524.25,1524.50,1524.00,1524.00,889,1593,2482.00
07/02/2007,09:01,1524.00,1527.25,1524.00,1526.75,12173,3726,15899.00
07/02/2007,09:02,1526.75,1528.50,1526.25,1527.00,7482,7584,15066.00
07/02/2007,09:03,1527.00,1527.75,1526.75,1526.75,2416,1948,4364.00
07/02/2007,09:04,1526.75,1526.75,1525.25,1525.50,1473,5815,7288.00
07/02/2007,09:05,1525.25,1526.25,1525.00,1525.75,2301,1659,3960.00
07/02/2007,09:06,1526.00,1526.00,1525.25,1525.50,894,2014,2908.00
07/02/2007,09:07,1525.75,1526.50,1525.25,1525.75,2577,5440,8017.00
07/02/2007,09:08,1525.50,1526.25,1525.25,1525.50,1891,1169,3060.00
07/02/2007,09:09,1525.50,1526.75,1525.25,1526.25,1888,2277,4165.00
07/02/2007,09:10,1526.00,1526.50,1525.75,1526.25,769,714,1483.00
07/02/2007,09:11,1526.25,1526.50,1525.75,1526.00,730,1858,2588.00
07/02/2007,09:12,1526.00,1526.50,1526.00,1526.00,564,477,1041.00
07/02/2007,09:13,1526.25,1527.00,1526.00,1526.50,969,943,1912.00
07/02/2007,09:14,1526.50,1527.00,1526.25,1526.50,1793,1141,2934.00
07/02/2007,09:15,1526.75,1528.00,1526.50,1527.50,4995,999,5994.00
07/02/2007,09:16,1527.75,1528.00,1527.50,1527.50,1613,1828,3441.00
07/02/2007,09:17,1527.50,1527.75,1526.50,1526.75,2185,2185,4370.00
07/02/2007,09:18,1526.75,1527.00,1526.50,1526.75,486,842,1328.00
07/02/2007,09:19,1526.75,1527.00,1526.25,1526.75,496,2237,2733.00
07/02/2007,09:20,1526.50,1526.75,1526.00,1526.25,705,1021,1726.00
07/02/2007,09:21,1526.00,1526.50,1525.50,1525.75,454,2265,2719.00
07/02/2007,09:22,1525.50,1526.00,1525.50,1525.75,1182,432,1614.00
07/02/2007,09:23,1526.00,1526.25,1525.50,1526.00,1148,453,1601.00
07/02/2007,09:24,1526.00,1527.00,1525.75,1526.75,2250,309,2559.00
07/02/2007,09:25,1526.75,1527.50,1526.25,1526.25,1776,1482,3258.00
07/02/2007,09:26,1526.50,1526.75,1526.00,1526.25,1081,2193,3274.00
07/02/2007,09:27,1526.25,1526.50,1525.50,1526.25,918,1714,2632.00
07/02/2007,09:28,1526.00,1526.25,1525.75,1526.00,499,1026,1525.00
07/02/2007,09:29,1526.25,1526.50,1525.25,1525.50,699,3412,4111.00
07/02/2007,09:30,1525.50,1525.50,1525.00,1525.50,1983,1824,3807.00
07/02/2007,09:31,1525.25,1526.50,1525.25,1526.50,1701,423,2124.00
07/02/2007,09:32,1526.50,1527.00,1526.00,1526.75,1505,906,2411.00
07/02/2007,09:33,1526.75,1527.00,1526.00,1526.50,687,1023,1710.00
07/02/2007,09:34,1526.50,1527.50,1526.50,1527.00,3175,782,3957.00
07/02/2007,09:35,1527.25,1527.75,1526.75,1527.50,1531,1259,2790.00
07/02/2007,09:36,1527.25,1527.75,1526.75,1527.00,759,1629,2388.00
07/02/2007,09:37,1527.00,1527.75,1527.00,1527.75,1068,587,1655.00
07/02/2007,09:38,1527.50,1528.00,1527.50,1527.75,1469,752,2221.00
07/02/2007,09:39,1527.75,1528.00,1527.50,1527.75,413,1226,1639.00
07/02/2007,09:40,1527.75,1528.00,1526.75,1526.75,1427,2534,3961.00
07/02/2007,09:41,1527.00,1527.00,1526.50,1527.00,412,802,1214.00
07/02/2007,09:42,1526.75,1527.00,1526.50,1526.75,1234,724,1958.00
07/02/2007,09:43,1526.75,1527.25,1526.50,1526.75,1054,996,2050.00
07/02/2007,09:44,1526.75,1526.75,1526.00,1526.25,489,1807,2296.00
07/02/2007,09:45,1526.25,1526.50,1525.50,1525.50,1305,2460,3765.00
07/02/2007,09:46,1525.50,1526.00,1525.25,1525.75,2673,2456,5129.00
07/02/2007,09:47,1526.00,1526.00,1525.50,1525.75,1056,412,1468.00
07/02/2007,09:48,1526.00,1526.50,1525.75,1526.25,810,215,1025.00
07/02/2007,09:49,1526.50,1526.50,1525.50,1526.00,479,1339,1818.00
07/02/2007,09:50,1525.75,1526.50,1525.50,1526.25,1153,591,1744.00
07/02/2007,09:51,1526.25,1526.75,1526.00,1526.25,812,1601,2413.00
07/02/2007,09:52,1526.00,1526.50,1526.00,1526.50,925,176,1101.00
07/02/2007,09:53,1526.25,1526.50,1526.00,1526.25,106,413,519.00
07/02/2007,09:54,1526.25,1526.75,1526.00,1526.50,645,187,832.00
07/02/2007,09:55,1526.25,1526.50,1525.75,1526.00,467,1408,1875.00
07/02/2007,09:56,1526.25,1526.25,1525.75,1526.00,374,300,674.00
07/02/2007,09:57,1526.00,1527.00,1526.00,1526.50,955,522,1477.00
07/02/2007,09:58,1526.50,1526.75,1526.25,1526.50,116,279,395.00
07/02/2007,09:59,1526.50,1527.75,1526.50,1527.50,2782,788,3570.00
07/02/2007,10:00,1527.50,1527.75,1527.25,1527.75,1042,211,1253.00
07/02/2007,10:01,1527.75,1528.75,1527.75,1528.25,4941,2464,7405.00
07/02/2007,10:02,1528.50,1528.75,1527.75,1528.00,2693,2546,5239.00
07/02/2007,10:03,1528.00,1528.00,1527.50,1527.75,1188,999,2187.00
07/02/2007,10:04,1528.00,1528.00,1527.25,1527.25,173,797,970.00
07/02/2007,10:05,1527.25,1528.00,1527.25,1527.75,1025,561,1586.00
07/02/2007,10:06,1528.00,1528.00,1527.25,1527.75,749,616,1365.00
07/02/2007,10:07,1527.50,1527.75,1527.25,1527.50,453,599,1052.00
07/02/2007,10:08,1527.50,1527.50,1526.75,1526.75,163,1723,1886.00
07/02/2007,10:09,1527.00,1527.25,1526.75,1527.00,993,332,1325.00
07/02/2007,10:10,1527.25,1527.25,1526.75,1527.25,222,920,1142.00
07/02/2007,10:11,1527.00,1527.50,1527.00,1527.00,392,1185,1577.00
07/02/2007,10:12,1527.00,1528.50,1527.00,1527.50,2117,1492,3609.00
07/02/2007,10:13,1527.50,1527.75,1527.50,1527.75,350,776,1126.00
07/02/2007,10:14,1527.50,1528.00,1527.00,1527.00,691,1256,1947.00
07/02/2007,10:15,1527.00,1527.50,1527.00,1527.25,1164,956,2120.00
07/02/2007,10:16,1527.00,1527.25,1526.25,1526.25,626,3236,3862.00
07/02/2007,10:17,1526.50,1526.50,1525.75,1526.25,1078,2709,3787.00
07/02/2007,10:18,1526.25,1526.75,1526.00,1526.50,1889,698,2587.00
07/02/2007,10:19,1526.50,1526.50,1526.00,1526.25,167,725,892.00
07/02/2007,10:20,1526.50,1526.75,1526.25,1526.75,656,110,766.00
07/02/2007,10:21,1526.50,1526.75,1526.25,1526.50,584,727,1311.00
07/02/2007,10:22,1526.50,1526.75,1525.50,1525.75,108,1661,1769.00
07/02/2007,10:23,1525.75,1526.50,1525.75,1526.00,1289,1326,2615.00
07/02/2007,10:24,1526.25,1526.25,1525.75,1525.75,52,1084,1136.00
07/02/2007,10:25,1525.75,1526.25,1525.50,1525.75,1399,1023,2422.00
07/02/2007,10:26,1526.00,1526.25,1525.75,1526.25,262,981,1243.00
07/02/2007,10:27,1526.25,1526.75,1526.00,1526.50,724,15,739.00
07/02/2007,10:28,1526.50,1527.25,1526.25,1527.00,1053,905,1958.00
07/02/2007,10:29,1527.00,1527.00,1526.25,1526.25,761,692,1453.00
07/02/2007,10:30,1526.50,1527.00,1526.25,1526.50,552,370,922.00
07/02/2007,10:31,1526.50,1527.00,1526.00,1526.75,613,740,1353.00
07/02/2007,10:32,1526.75,1527.00,1526.50,1526.75,377,495,872.00
07/02/2007,10:33,1526.75,1527.00,1526.50,1526.75,202,500,702.00
07/02/2007,10:34,1526.75,1526.75,1526.00,1526.25,60,919,979.00
07/02/2007,10:35,1526.00,1526.50,1525.75,1526.25,1168,405,1573.00
07/02/2007,10:36,1526.50,1527.00,1526.25,1526.75,581,105,686.00
07/02/2007,10:37,1526.75,1526.75,1526.25,1526.50,415,455,870.00
07/02/2007,10:38,1526.50,1526.75,1526.50,1526.50,92,79,171.00
07/02/2007,10:39,1526.75,1526.75,1526.25,1526.50,59,575,634.00
07/02/2007,10:40,1526.50,1526.75,1526.00,1526.50,500,591,1091.00
07/02/2007,10:41,1526.25,1526.75,1526.00,1526.00,765,794,1559.00
07/02/2007,10:42,1526.25,1526.50,1526.00,1526.25,626,428,1054.00
07/02/2007,10:43,1526.25,1526.50,1526.25,1526.25,54,106,160.00
07/02/2007,10:44,1526.50,1526.75,1526.25,1526.75,409,49,458.00
07/02/2007,10:45,1526.50,1526.75,1526.25,1526.50,66,719,785.00
07/02/2007,10:46,1526.50,1526.50,1526.25,1526.25,192,543,735.00
07/02/2007,10:47,1526.25,1526.50,1526.00,1526.50,67,153,220.00
07/02/2007,10:48,1526.50,1526.50,1526.25,1526.25,20,227,247.00
07/02/2007,10:49,1526.25,1526.50,1525.75,1526.00,223,771,994.00
07/02/2007,10:50,1525.75,1526.25,1525.75,1526.00,578,635,1213.00
07/02/2007,10:51,1526.00,1526.25,1526.00,1526.25,54,394,448.00
07/02/2007,10:52,1526.00,1526.50,1526.00,1526.25,473,271,744.00
07/02/2007,10:53,1526.25,1526.50,1526.25,1526.50,28,52,80.00
07/02/2007,10:54,1526.25,1526.50,1526.25,1526.50,336,338,674.00
07/02/2007,10:55,1526.50,1526.50,1526.00,1526.50,379,243,622.00
07/02/2007,10:56,1526.50,1526.50,1526.25,1526.25,51,49,100.00
07/02/2007,10:57,1526.50,1526.50,1525.75,1525.75,90,725,815.00
07/02/2007,10:58,1525.75,1526.00,1525.50,1525.75,465,271,736.00
07/02/2007,10:59,1525.75,1526.00,1525.00,1525.50,528,2248,2776.00
07/02/2007,11:00,1525.25,1525.50,1525.00,1525.25,178,901,1079.00
07/02/2007,11:01,1525.00,1526.25,1525.00,1526.25,1818,327,2145.00
07/02/2007,11:02,1526.00,1526.25,1525.50,1525.75,399,547,946.00
07/02/2007,11:03,1525.75,1526.00,1525.50,1525.75,127,273,400.00
07/02/2007,11:04,1525.75,1526.00,1525.75,1525.75,44,150,194.00
07/02/2007,11:05,1525.75,1526.25,1525.75,1526.25,646,236,882.00
07/02/2007,11:06,1526.25,1526.25,1526.00,1526.25,127,136,263.00
07/02/2007,11:07,1526.00,1526.25,1526.00,1526.00,125,75,200.00
07/02/2007,11:08,1526.00,1526.50,1526.00,1526.50,707,35,742.00
07/02/2007,11:09,1526.50,1527.25,1526.25,1527.25,1909,222,2131.00
07/02/2007,11:10,1527.25,1527.50,1527.00,1527.25,1259,481,1740.00
07/02/2007,11:11,1527.25,1527.75,1527.00,1527.25,1220,833,2053.00
07/02/2007,11:12,1527.50,1527.50,1527.00,1527.25,93,712,805.00
07/02/2007,11:13,1527.25,1527.75,1527.00,1527.75,1471,61,1532.00
07/02/2007,11:14,1528.00,1528.00,1527.50,1527.75,879,298,1177.00
07/02/2007,11:15,1527.75,1528.00,1527.50,1527.75,315,555,870.00
07/02/2007,11:16,1527.75,1527.75,1526.75,1527.00,1096,2219,3315.00
07/02/2007,11:17,1527.25,1527.25,1526.75,1527.25,217,723,940.00
07/02/2007,11:18,1527.00,1527.25,1526.75,1527.00,28,527,555.00
07/02/2007,11:19,1526.75,1527.00,1526.75,1527.00,91,81,172.00
07/02/2007,11:20,1526.75,1527.25,1526.50,1526.75,458,883,1341.00
07/02/2007,11:21,1526.50,1527.00,1526.25,1526.75,686,486,1172.00
07/02/2007,11:22,1526.50,1526.75,1526.25,1526.25,17,255,272.00
07/02/2007,11:23,1526.25,1526.50,1526.25,1526.25,131,576,707.00
07/02/2007,11:24,1526.25,1526.25,1524.50,1524.50,956,3689,4645.00
07/02/2007,11:25,1524.75,1525.25,1524.50,1525.00,1571,1340,2911.00
07/02/2007,11:26,1525.00,1525.25,1524.00,1524.00,859,2148,3007.00
07/02/2007,11:27,1524.00,1524.50,1523.75,1524.50,2438,2298,4736.00
07/02/2007,11:28,1524.25,1524.75,1524.00,1524.50,542,670,1212.00
07/02/2007,11:29,1524.50,1524.75,1524.25,1524.50,206,218,424.00
07/02/2007,11:30,1524.50,1524.75,1524.25,1524.75,452,183,635.00
07/02/2007,11:31,1524.50,1525.00,1524.50,1524.50,519,1135,1654.00
07/02/2007,11:32,1524.50,1524.75,1524.25,1524.75,313,68,381.00
07/02/2007,11:33,1524.50,1525.25,1524.50,1525.00,1266,46,1312.00
07/02/2007,11:34,1525.00,1525.25,1524.75,1525.25,253,600,853.00
07/02/2007,11:35,1525.00,1525.25,1524.00,1524.00,224,1999,2223.00
07/02/2007,11:36,1523.75,1524.00,1523.25,1523.75,1189,2351,3540.00
07/02/2007,11:37,1524.00,1524.75,1523.75,1524.75,935,204,1139.00
07/02/2007,11:38,1524.50,1524.75,1524.50,1524.75,336,55,391.00
07/02/2007,11:39,1524.75,1524.75,1523.75,1524.25,291,771,1062.00
07/02/2007,11:40,1524.25,1524.50,1523.75,1524.25,849,642,1491.00
07/02/2007,11:41,1524.25,1524.75,1524.00,1524.75,911,290,1201.00
07/02/2007,11:42,1524.50,1524.75,1524.25,1524.75,320,184,504.00
07/02/2007,11:43,1524.50,1524.50,1523.75,1524.50,510,481,991.00
07/02/2007,11:44,1524.25,1524.50,1524.00,1524.00,134,168,302.00
07/02/2007,11:45,1524.00,1524.50,1524.00,1524.25,256,38,294.00
07/02/2007,11:46,1524.25,1524.50,1523.75,1524.00,116,635,751.00
07/02/2007,11:47,1524.00,1524.25,1523.75,1523.75,156,324,480.00
07/02/2007,11:48,1524.00,1524.00,1523.25,1523.50,127,1118,1245.00
07/02/2007,11:49,1523.25,1524.00,1523.25,1524.00,981,465,1446.00
07/02/2007,11:50,1524.00,1525.00,1523.75,1525.00,1037,762,1799.00
07/02/2007,11:51,1524.75,1525.50,1524.75,1525.25,794,496,1290.00
07/02/2007,11:52,1525.25,1525.25,1524.50,1525.00,317,839,1156.00
07/02/2007,11:53,1524.75,1525.25,1524.50,1525.00,821,202,1023.00
07/02/2007,11:54,1525.00,1525.00,1524.75,1525.00,124,551,675.00
07/02/2007,11:55,1524.75,1525.00,1524.25,1524.50,78,650,728.00
07/02/2007,11:56,1524.50,1524.50,1524.25,1524.25,145,209,354.00
07/02/2007,11:57,1524.50,1524.75,1524.25,1524.75,225,53,278.00
07/02/2007,11:58,1524.50,1524.75,1524.50,1524.50,22,91,113.00
07/02/2007,11:59,1524.75,1525.25,1524.50,1525.00,491,263,754.00
07/02/2007,12:00,1525.00,1525.25,1524.75,1524.75,12,278,290.00
07/02/2007,12:01,1525.00,1525.25,1524.75,1525.00,200,495,695.00
07/02/2007,12:02,1525.00,1525.00,1524.75,1525.00,41,13,54.00
07/02/2007,12:03,1524.75,1525.50,1524.75,1525.25,669,372,1041.00
07/02/2007,12:04,1525.00,1525.25,1524.50,1524.75,514,767,1281.00
07/02/2007,12:05,1525.00,1525.75,1524.75,1525.25,709,777,1486.00
07/02/2007,12:06,1525.50,1526.25,1525.25,1526.25,1970,336,2306.00
07/02/2007,12:07,1526.25,1526.75,1526.00,1526.50,1867,770,2637.00
07/02/2007,12:08,1526.25,1526.75,1526.25,1526.50,745,309,1054.00
07/02/2007,12:09,1526.25,1526.50,1526.25,1526.50,307,31,338.00
07/02/2007,12:10,1526.25,1526.50,1526.25,1526.25,3,540,543.00
07/02/2007,12:11,1526.25,1526.50,1526.00,1526.25,620,145,765.00
07/02/2007,12:12,1526.25,1526.75,1526.25,1526.50,476,928,1404.00
07/02/2007,12:13,1526.50,1527.00,1526.50,1526.75,643,263,906.00
07/02/2007,12:14,1526.75,1527.00,1526.50,1526.50,394,525,919.00
07/02/2007,12:15,1526.50,1526.75,1526.50,1526.50,138,51,189.00
07/02/2007,12:16,1526.50,1526.75,1526.25,1526.25,30,425,455.00
07/02/2007,12:17,1526.25,1526.50,1526.00,1526.00,661,347,1008.00
07/02/2007,12:18,1526.00,1526.00,1525.75,1526.00,52,872,924.00
07/02/2007,12:19,1526.00,1526.75,1525.75,1526.25,786,531,1317.00
07/02/2007,12:20,1526.25,1526.50,1525.75,1525.75,64,574,638.00
07/02/2007,12:21,1526.00,1526.00,1525.25,1525.50,168,1030,1198.00
07/02/2007,12:22,1525.50,1526.00,1525.50,1525.75,872,829,1701.00
07/02/2007,12:23,1525.75,1525.75,1525.50,1525.50,95,302,397.00
07/02/2007,12:24,1525.25,1525.50,1525.25,1525.50,38,85,123.00
07/02/2007,12:25,1525.25,1525.75,1525.25,1525.75,414,102,516.00
07/02/2007,12:26,1525.75,1526.00,1525.25,1525.50,222,333,555.00
07/02/2007,12:27,1525.25,1525.75,1525.25,1525.50,200,45,245.00
07/02/2007,12:28,1525.50,1526.00,1525.50,1525.75,266,155,421.00
07/02/2007,12:29,1525.75,1526.00,1525.50,1525.75,129,136,265.00
07/02/2007,12:30,1525.75,1526.00,1525.25,1525.25,46,510,556.00
07/02/2007,12:31,1525.50,1525.75,1525.25,1525.75,644,37,681.00
07/02/2007,12:32,1525.75,1525.75,1525.50,1525.75,383,5,388.00
07/02/2007,12:33,1525.50,1525.75,1525.50,1525.75,38,2,40.00
07/02/2007,12:34,1525.50,1526.50,1525.50,1526.50,1058,89,1147.00
07/02/2007,12:35,1526.50,1526.50,1525.75,1526.25,371,267,638.00
07/02/2007,12:36,1526.00,1526.25,1526.00,1526.25,175,205,380.00
07/02/2007,12:37,1526.25,1526.25,1526.00,1526.25,315,284,599.00
07/02/2007,12:38,1526.50,1526.50,1526.25,1526.50,28,193,221.00
07/02/2007,12:39,1526.50,1526.50,1526.25,1526.50,87,47,134.00
07/02/2007,12:40,1526.25,1527.00,1526.25,1527.00,726,54,780.00
07/02/2007,12:41,1527.00,1527.00,1526.50,1526.50,177,286,463.00
07/02/2007,12:42,1526.75,1527.00,1526.50,1526.75,378,132,510.00
07/02/2007,12:43,1527.00,1527.00,1526.75,1527.00,390,63,453.00
07/02/2007,12:44,1527.00,1527.25,1526.75,1527.25,516,48,564.00
07/02/2007,12:45,1527.25,1528.00,1527.25,1528.00,1766,494,2260.00
07/02/2007,12:46,1528.00,1528.75,1527.75,1528.50,2928,323,3251.00
07/02/2007,12:47,1528.50,1529.75,1528.25,1528.75,5529,2237,7766.00
07/02/2007,12:48,1528.75,1529.50,1528.50,1529.00,2657,1164,3821.00
07/02/2007,12:49,1529.25,1529.50,1528.75,1529.00,2256,950,3206.00
07/02/2007,12:50,1529.00,1529.25,1528.75,1529.00,123,911,1034.00
07/02/2007,12:51,1529.00,1529.25,1528.75,1529.25,549,471,1020.00
07/02/2007,12:52,1529.00,1529.50,1529.00,1529.25,599,731,1330.00
07/02/2007,12:53,1529.25,1529.50,1529.00,1529.50,916,324,1240.00
07/02/2007,12:54,1529.50,1529.75,1529.25,1529.50,689,403,1092.00
07/02/2007,12:55,1529.50,1529.75,1529.25,1529.25,607,992,1599.00
07/02/2007,12:56,1529.25,1530.00,1529.25,1530.00,2422,824,3246.00
07/02/2007,12:57,1529.75,1530.25,1528.75,1529.00,3803,2746,6549.00
07/02/2007,12:58,1529.25,1529.25,1528.75,1528.75,585,1871,2456.00
07/02/2007,12:59,1528.75,1529.00,1528.50,1528.75,256,975,1231.00
07/02/2007,13:00,1528.50,1529.00,1528.50,1528.50,304,361,665.00
07/02/2007,13:01,1528.50,1529.25,1528.50,1529.00,1107,686,1793.00
07/02/2007,13:02,1529.00,1529.25,1528.50,1528.75,399,903,1302.00
07/02/2007,13:03,1528.75,1529.00,1528.50,1528.75,253,201,454.00
07/02/2007,13:04,1528.75,1529.25,1528.50,1529.25,415,361,776.00
07/02/2007,13:05,1529.00,1529.25,1528.75,1529.00,609,425,1034.00
07/02/2007,13:06,1528.75,1529.00,1528.50,1528.75,412,285,697.00
07/02/2007,13:07,1528.75,1529.00,1528.25,1528.75,625,1138,1763.00
07/02/2007,13:08,1528.50,1529.00,1528.50,1529.00,169,460,629.00
07/02/2007,13:09,1528.75,1529.00,1528.75,1529.00,402,239,641.00
07/02/2007,13:10,1528.75,1529.25,1528.75,1529.00,315,84,399.00
07/02/2007,13:11,1528.75,1529.25,1528.75,1529.00,125,317,442.00
07/02/2007,13:12,1528.75,1529.00,1528.75,1528.75,128,255,383.00
07/02/2007,13:13,1528.75,1529.00,1528.50,1528.75,41,600,641.00
07/02/2007,13:14,1528.50,1528.50,1527.25,1527.50,860,3141,4001.00
07/02/2007,13:15,1527.75,1527.75,1527.25,1527.50,570,1087,1657.00
07/02/2007,13:16,1527.25,1527.75,1527.00,1527.75,872,1682,2554.00
07/02/2007,13:17,1527.75,1528.00,1527.50,1527.75,591,241,832.00
07/02/2007,13:18,1527.75,1528.00,1527.50,1528.00,423,57,480.00
07/02/2007,13:19,1527.75,1528.25,1527.75,1528.00,664,308,972.00
07/02/2007,13:20,1527.75,1528.00,1527.75,1527.75,285,219,504.00
07/02/2007,13:21,1527.75,1528.00,1527.50,1527.50,154,1068,1222.00
07/02/2007,13:22,1527.50,1527.75,1527.50,1527.75,77,30,107.00
07/02/2007,13:23,1527.50,1528.00,1527.50,1528.00,354,51,405.00
07/02/2007,13:24,1528.00,1528.50,1527.75,1528.25,928,182,1110.00
07/02/2007,13:25,1528.25,1528.50,1528.00,1528.00,113,243,356.00
07/02/2007,13:26,1528.00,1528.50,1528.00,1528.50,942,311,1253.00
07/02/2007,13:27,1528.50,1528.50,1527.75,1528.00,132,747,879.00
07/02/2007,13:28,1527.75,1528.00,1527.50,1528.00,466,503,969.00
07/02/2007,13:29,1527.75,1528.25,1527.75,1528.00,274,565,839.00
07/02/2007,13:30,1527.75,1527.75,1527.25,1527.75,226,637,863.00
07/02/2007,13:31,1527.50,1528.00,1527.50,1527.75,490,875,1365.00
07/02/2007,13:32,1527.75,1528.00,1527.50,1527.75,25,422,447.00
07/02/2007,13:33,1527.50,1528.00,1527.50,1528.00,407,16,423.00
07/02/2007,13:34,1527.75,1528.25,1527.75,1528.00,436,170,606.00
07/02/2007,13:35,1527.75,1528.50,1527.75,1528.50,563,33,596.00
07/02/2007,13:36,1528.25,1529.25,1528.25,1528.75,1193,1533,2726.00
07/02/2007,13:37,1528.75,1529.50,1528.75,1529.00,1991,1116,3107.00
07/02/2007,13:38,1529.00,1529.25,1528.50,1528.75,853,1007,1860.00
07/02/2007,13:39,1528.50,1528.75,1528.50,1528.50,199,159,358.00
07/02/2007,13:40,1528.50,1528.75,1528.25,1528.75,664,601,1265.00
07/02/2007,13:41,1528.50,1528.75,1528.50,1528.50,157,405,562.00
07/02/2007,13:42,1528.25,1528.50,1528.25,1528.50,67,338,405.00
07/02/2007,13:43,1528.25,1529.00,1528.25,1528.75,550,46,596.00
07/02/2007,13:44,1528.75,1529.25,1528.75,1529.00,743,115,858.00
07/02/2007,13:45,1529.00,1529.50,1528.50,1528.75,425,632,1057.00
07/02/2007,13:46,1528.50,1529.00,1528.50,1528.75,169,891,1060.00
07/02/2007,13:47,1528.50,1528.50,1527.50,1527.75,349,1965,2314.00
07/02/2007,13:48,1527.75,1528.25,1527.75,1527.75,1078,512,1590.00
07/02/2007,13:49,1527.75,1528.00,1526.50,1526.75,303,3760,4063.00
07/02/2007,13:50,1526.75,1527.75,1526.75,1527.50,2595,488,3083.00
07/02/2007,13:51,1527.50,1527.75,1527.00,1527.25,510,853,1363.00
07/02/2007,13:52,1527.25,1527.75,1527.25,1527.50,878,51,929.00
07/02/2007,13:53,1527.50,1528.00,1527.50,1528.00,261,24,285.00
07/02/2007,13:54,1527.75,1528.25,1527.75,1528.25,1068,137,1205.00
07/02/2007,13:55,1528.25,1528.25,1528.00,1528.25,1002,286,1288.00
07/02/2007,13:56,1528.00,1528.25,1527.75,1527.75,343,955,1298.00
07/02/2007,13:57,1527.75,1529.00,1527.75,1529.00,1787,693,2480.00
07/02/2007,13:58,1529.00,1529.50,1528.75,1529.25,1484,619,2103.00
07/02/2007,13:59,1529.00,1529.25,1529.00,1529.00,61,124,185.00
07/02/2007,14:00,1529.00,1529.25,1528.75,1529.00,530,515,1045.00
07/02/2007,14:01,1528.75,1529.00,1528.50,1528.75,498,827,1325.00
07/02/2007,14:02,1528.75,1529.25,1528.75,1528.75,404,314,718.00
07/02/2007,14:03,1528.75,1528.75,1528.25,1528.50,492,936,1428.00
07/02/2007,14:04,1528.25,1528.75,1528.25,1528.75,190,26,216.00
07/02/2007,14:05,1528.50,1528.75,1528.00,1528.50,143,453,596.00
07/02/2007,14:06,1528.25,1528.50,1528.25,1528.50,40,199,239.00
07/02/2007,14:07,1528.25,1528.75,1528.00,1528.75,516,395,911.00
07/02/2007,14:08,1528.50,1529.00,1528.50,1529.00,624,260,884.00
07/02/2007,14:09,1528.75,1529.00,1528.50,1528.75,209,154,363.00
07/02/2007,14:10,1528.75,1528.75,1528.25,1528.50,453,579,1032.00
07/02/2007,14:11,1528.25,1528.50,1527.50,1527.75,447,1734,2181.00
07/02/2007,14:12,1527.75,1528.00,1527.25,1528.00,1559,896,2455.00
07/02/2007,14:13,1527.75,1528.25,1527.75,1528.00,482,84,566.00
07/02/2007,14:14,1528.00,1528.50,1528.00,1528.25,407,186,593.00
07/02/2007,14:15,1528.00,1528.25,1527.75,1528.00,488,387,875.00
07/02/2007,14:16,1528.00,1528.50,1528.00,1528.25,390,117,507.00
07/02/2007,14:17,1528.00,1528.75,1528.00,1528.50,704,70,774.00
07/02/2007,14:18,1528.25,1528.75,1528.25,1528.25,227,315,542.00
07/02/2007,14:19,1528.25,1528.50,1528.25,1528.25,46,193,239.00
07/02/2007,14:20,1528.25,1528.75,1528.25,1528.50,250,314,564.00
07/02/2007,14:21,1528.50,1528.75,1528.25,1528.25,29,766,795.00
07/02/2007,14:22,1528.25,1529.00,1528.25,1529.00,842,106,948.00
07/02/2007,14:23,1528.75,1529.00,1528.50,1528.50,27,908,935.00
07/02/2007,14:24,1528.50,1528.75,1528.25,1528.75,826,563,1389.00
07/02/2007,14:25,1528.50,1528.75,1528.25,1528.50,308,363,671.00
07/02/2007,14:26,1528.50,1529.00,1528.50,1528.50,536,966,1502.00
07/02/2007,14:27,1528.25,1528.75,1528.25,1528.50,462,359,821.00
07/02/2007,14:28,1528.50,1528.75,1528.25,1528.50,424,282,706.00
07/02/2007,14:29,1528.50,1529.00,1528.50,1528.75,631,263,894.00
07/02/2007,14:30,1528.50,1529.25,1528.50,1529.25,1525,206,1731.00
07/02/2007,14:31,1529.00,1529.75,1529.00,1529.50,1842,333,2175.00
07/02/2007,14:32,1529.50,1530.00,1529.00,1529.25,834,1189,2023.00
07/02/2007,14:33,1529.00,1529.25,1528.75,1529.00,1125,791,1916.00
07/02/2007,14:34,1529.00,1529.25,1528.75,1529.00,131,824,955.00
07/02/2007,14:35,1529.00,1529.25,1528.75,1528.75,191,402,593.00
07/02/2007,14:36,1528.75,1529.00,1528.50,1528.75,803,840,1643.00
07/02/2007,14:37,1528.75,1528.75,1528.25,1528.50,394,1843,2237.00
07/02/2007,14:38,1528.50,1528.75,1528.25,1528.50,773,280,1053.00
07/02/2007,14:39,1528.50,1528.75,1528.25,1528.50,407,336,743.00
07/02/2007,14:40,1528.25,1528.50,1528.00,1528.25,611,903,1514.00
07/02/2007,14:41,1528.25,1529.25,1528.25,1529.25,2351,689,3040.00
07/02/2007,14:42,1529.00,1529.25,1528.50,1529.00,891,1855,2746.00
07/02/2007,14:43,1528.75,1529.00,1528.50,1528.75,403,517,920.00
07/02/2007,14:44,1528.75,1529.00,1528.50,1528.75,565,107,672.00
07/02/2007,14:45,1528.75,1529.00,1528.50,1528.75,222,766,988.00
07/02/2007,14:46,1528.75,1529.25,1528.75,1529.00,1541,1244,2785.00
07/02/2007,14:47,1529.00,1529.00,1528.50,1528.50,168,975,1143.00
07/02/2007,14:48,1528.50,1529.00,1528.50,1528.75,321,149,470.00
07/02/2007,14:49,1528.75,1529.25,1528.75,1529.25,1321,723,2044.00
07/02/2007,14:50,1529.00,1529.00,1528.75,1528.75,456,351,807.00
07/02/2007,14:51,1528.75,1529.00,1528.50,1528.75,919,499,1418.00
07/02/2007,14:52,1528.50,1529.00,1528.50,1529.00,1094,655,1749.00
07/02/2007,14:53,1528.50,1529.25,1528.50,1529.25,1923,504,2427.00
07/02/2007,14:54,1529.00,1529.25,1528.75,1528.75,697,1786,2483.00
07/02/2007,14:55,1528.75,1529.00,1528.75,1528.75,1568,215,1783.00
07/02/2007,14:56,1529.00,1529.00,1528.50,1528.75,1569,2095,3664.00
07/02/2007,14:57,1528.75,1529.75,1528.75,1529.50,4637,770,5407.00
07/02/2007,14:58,1529.25,1530.25,1529.25,1530.00,8220,694,8914.00
07/02/2007,14:59,1530.00,1530.50,1529.75,1530.25,4653,2410,7063.00
07/02/2007,15:00,1530.50,1531.75,1530.25,1531.50,16998,7759,24757.00
07/02/2007,15:01,1531.50,1532.00,1530.75,1531.00,8766,10546,19312.00
07/02/2007,15:02,1531.00,1531.50,1530.50,1531.25,3420,2839,6259.00
07/02/2007,15:03,1531.50,1532.00,1531.25,1532.00,3704,1925,5629.00
07/02/2007,15:04,1531.75,1532.50,1531.75,1532.25,4756,2719,7475.00
07/02/2007,15:05,1532.50,1532.50,1532.00,1532.00,681,1842,2523.00
07/02/2007,15:06,1532.00,1532.25,1532.00,1532.00,1441,1420,2861.00
07/02/2007,15:07,1532.25,1532.50,1532.00,1532.50,2780,393,3173.00
07/02/2007,15:08,1532.50,1532.75,1532.25,1532.75,4185,1288,5473.00
07/02/2007,15:09,1532.75,1532.75,1532.25,1532.25,431,927,1358.00
07/02/2007,15:10,1532.25,1532.25,1532.00,1532.25,230,4299,4529.00
07/02/2007,15:11,1532.00,1532.25,1531.75,1531.75,390,2024,2414.00
07/02/2007,15:12,1531.75,1532.00,1531.50,1532.00,1918,1784,3702.00
07/02/2007,15:13,1531.75,1532.00,1531.50,1531.50,98,2324,2422.00
07/02/2007,15:14,1531.50,1531.75,1531.25,1531.25,672,2309,2981.00
07/02/2007,15:15,1531.25,1531.50,1530.75,1531.00,2545,3932,6477.00
07/02/2007,15:16,1531.00,1531.00,1530.75,1530.75,0,7,7.00
07/02/2007,15:31,1531.00,1531.25,1530.75,1530.75,444,918,1362.00
07/02/2007,15:32,1530.75,1531.00,1530.75,1531.00,207,272,479.00
07/02/2007,15:33,1530.75,1531.00,1530.75,1531.00,184,1,185.00
07/02/2007,15:34,1531.00,1531.00,1531.00,1531.00,14,0,14.00
07/02/2007,15:35,1531.00,1531.00,1531.00,1531.00,82,0,82.00
07/02/2007,15:36,1531.00,1531.25,1531.00,1531.00,51,42,93.00
07/02/2007,15:37,1531.00,1531.25,1531.00,1531.00,5,74,79.00
07/02/2007,15:38,1531.00,1531.25,1530.75,1531.25,124,9,133.00
07/02/2007,15:39,1531.25,1531.25,1531.00,1531.00,9,6,15.00
07/02/2007,15:40,1531.25,1531.25,1531.00,1531.00,12,5,17.00
07/02/2007,15:41,1531.00,1531.50,1531.00,1531.50,163,7,170.00
07/02/2007,15:42,1531.25,1531.50,1531.25,1531.50,7,22,29.00
07/02/2007,15:43,1531.25,1531.25,1531.25,1531.25,0,49,49.00
07/02/2007,15:44,1531.25,1531.25,1531.25,1531.25,0,48,48.00
07/02/2007,15:45,1531.25,1531.25,1531.25,1531.25,0,3,3.00
07/02/2007,15:46,1531.00,1531.00,1531.00,1531.00,0,6,6.00
07/02/2007,15:47,1531.25,1531.25,1531.25,1531.25,19,0,19.00
07/02/2007,15:48,1531.25,1531.25,1531.25,1531.25,5,0,5.00
07/02/2007,15:49,1531.00,1531.25,1531.00,1531.25,1,2,3.00
07/02/2007,15:51,1531.25,1531.50,1531.00,1531.50,311,175,486.00
07/02/2007,15:53,1531.50,1531.50,1531.25,1531.50,409,181,590.00
07/02/2007,15:54,1531.50,1531.50,1531.25,1531.25,36,178,214.00
07/02/2007,15:55,1531.25,1531.50,1531.25,1531.50,12,1,13.00
07/02/2007,15:56,1531.50,1531.50,1531.50,1531.50,64,0,64.00
07/02/2007,15:57,1531.25,1531.25,1531.25,1531.25,0,1,1.00
07/02/2007,15:58,1531.25,1531.50,1531.25,1531.50,2,10,12.00
07/02/2007,15:59,1531.50,1531.50,1531.50,1531.50,55,0,55.00
07/02/2007,16:00,1531.50,1532.00,1531.50,1532.00,341,90,431.00
07/02/2007,17:01,1531.50,1531.50,1531.25,1531.25,22,50,72.00
07/02/2007,17:02,1531.25,1531.50,1531.25,1531.25,3,62,65.00
07/02/2007,17:03,1531.00,1531.50,1531.00,1531.25,8,15,23.00
07/02/2007,17:04,1531.50,1531.50,1531.50,1531.50,88,0,88.00
07/02/2007,17:05,1531.50,1531.50,1531.50,1531.50,99,0,99.00
07/02/2007,17:06,1531.50,1531.50,1531.25,1531.25,4,1,5.00
07/02/2007,17:07,1531.25,1531.50,1531.25,1531.50,31,1,32.00
07/02/2007,17:08,1531.75,1531.75,1531.50,1531.50,1,1,2.00
07/02/2007,17:09,1531.75,1531.75,1531.75,1531.75,4,0,4.00
07/02/2007,17:11,1531.75,1531.75,1531.75,1531.75,123,0,123.00
07/02/2007,17:12,1531.75,1531.75,1531.75,1531.75,1,0,1.00
07/02/2007,17:14,1531.75,1531.75,1531.75,1531.75,1,0,1.00
07/02/2007,17:15,1531.75,1531.75,1531.50,1531.50,11,20,31.00
07/02/2007,17:18,1531.75,1531.75,1531.50,1531.50,15,28,43.00
07/02/2007,17:19,1531.25,1531.25,1531.25,1531.25,0,31,31.00
07/02/2007,17:20,1531.25,1531.50,1531.25,1531.50,11,10,21.00
07/02/2007,17:22,1531.50,1531.50,1531.50,1531.50,2,0,2.00
07/02/2007,17:23,1531.50,1531.50,1531.50,1531.50,2,0,2.00
07/02/2007,17:25,1531.50,1531.50,1531.50,1531.50,119,0,119.00
07/02/2007,17:26,1531.50,1531.50,1531.25,1531.25,5,1,6.00
07/02/2007,17:27,1531.50,1531.50,1531.50,1531.50,45,0,45.00
07/02/2007,17:30,1531.50,1531.50,1531.50,1531.50,6,0,6.00
07/02/2007,17:31,1531.50,1531.50,1531.50,1531.50,12,0,12.00
07/02/2007,17:32,1531.50,1531.50,1531.50,1531.50,2,0,2.00
07/02/2007,17:33,1531.50,1531.50,1531.50,1531.50,1,0,1.00
07/02/2007,17:34,1531.50,1531.50,1531.50,1531.50,1,0,1.00
07/02/2007,17:35,1531.75,1531.75,1531.75,1531.75,26,0,26.00
07/02/2007,17:37,1531.75,1532.00,1531.75,1532.00,3,0,3.00
07/02/2007,17:38,1532.00,1532.00,1531.75,1531.75,111,25,136.00
07/02/2007,17:39,1532.00,1532.00,1532.00,1532.00,1,0,1.00
07/02/2007,17:40,1531.75,1532.00,1531.75,1531.75,2,35,37.00
07/02/2007,17:41,1531.75,1531.75,1531.75,1531.75,0,60,60.00
07/02/2007,17:42,1531.75,1531.75,1531.75,1531.75,0,103,103.00
07/02/2007,17:43,1531.50,1531.50,1531.50,1531.50,0,10,10.00
07/02/2007,17:44,1531.75,1531.75,1531.75,1531.75,4,0,4.00
07/02/2007,17:45,1531.75,1531.75,1531.75,1531.75,3,0,3.00
07/02/2007,17:46,1532.00,1532.00,1532.00,1532.00,1,0,1.00
07/02/2007,17:47,1531.75,1531.75,1531.75,1531.75,0,1,1.00
07/02/2007,17:48,1531.75,1531.75,1531.75,1531.75,0,1,1.00
07/02/2007,17:49,1531.75,1531.75,1531.75,1531.75,0,21,21.00
07/02/2007,17:51,1531.75,1531.75,1531.75,1531.75,0,5,5.00
07/02/2007,17:53,1531.75,1531.75,1531.75,1531.75,0,8,8.00
07/02/2007,17:55,1531.75,1531.75,1531.75,1531.75,0,1,1.00
07/02/2007,17:56,1531.75,1532.00,1531.75,1531.75,100,51,151.00
07/02/2007,17:57,1532.00,1532.00,1532.00,1532.00,5,0,5.00
07/02/2007,17:58,1532.00,1532.00,1532.00,1532.00,15,0,15.00
07/02/2007,17:59,1532.00,1532.00,1532.00,1532.00,15,0,15.00
07/02/2007,18:00,1532.00,1532.25,1532.00,1532.25,22,0,22.00
07/02/2007,18:03,1532.00,1532.00,1532.00,1532.00,0,65,65.00
07/02/2007,18:04,1532.00,1532.00,1532.00,1532.00,0,5,5.00
07/02/2007,18:05,1531.75,1531.75,1531.75,1531.75,0,5,5.00
07/02/2007,18:11,1532.00,1532.00,1532.00,1532.00,1,0,1.00
07/02/2007,18:12,1532.00,1532.00,1532.00,1532.00,43,0,43.00
07/02/2007,18:14,1532.00,1532.00,1532.00,1532.00,7,0,7.00
07/02/2007,18:16,1532.00,1532.25,1532.00,1532.25,8,0,8.00
07/02/2007,18:18,1531.75,1531.75,1531.75,1531.75,0,1,1.00
07/02/2007,18:19,1531.75,1532.00,1531.75,1532.00,2,2,4.00
07/02/2007,18:22,1532.00,1532.00,1532.00,1532.00,6,0,6.00
07/02/2007,18:25,1532.00,1532.00,1532.00,1532.00,1,0,1.00
07/02/2007,18:26,1532.00,1532.00,1532.00,1532.00,8,0,8.00
07/02/2007,18:27,1531.75,1532.25,1531.75,1532.25,1,1,2.00
07/02/2007,18:28,1532.00,1532.00,1532.00,1532.00,0,7,7.00
07/02/2007,18:29,1532.00,1532.00,1532.00,1532.00,0,11,11.00
07/02/2007,18:31,1532.00,1532.00,1532.00,1532.00,0,10,10.00
07/02/2007,18:32,1532.00,1532.00,1532.00,1532.00,0,6,6.00
07/02/2007,18:34,1532.25,1532.25,1532.25,1532.25,18,0,18.00
07/02/2007,18:37,1532.25,1532.25,1532.25,1532.25,2,0,2.00
07/02/2007,18:38,1532.25,1532.25,1532.25,1532.25,2,0,2.00
07/02/2007,18:41,1532.00,1532.25,1532.00,1532.25,4,4,8.00
07/02/2007,18:43,1532.00,1532.00,1532.00,1532.00,0,3,3.00
07/02/2007,18:44,1532.00,1532.00,1532.00,1532.00,0,1,1.00
07/02/2007,18:45,1532.00,1532.00,1532.00,1532.00,0,7,7.00
07/02/2007,18:48,1531.75,1532.00,1531.75,1532.00,3,1,4.00
07/02/2007,18:52,1532.00,1532.00,1532.00,1532.00,1,0,1.00
07/02/2007,18:53,1532.00,1532.25,1532.00,1532.00,150,5,155.00
07/02/2007,18:54,1532.00,1532.00,1532.00,1532.00,0,2,2.00
07/02/2007,18:56,1532.25,1532.25,1532.25,1532.25,5,0,5.00
07/02/2007,18:58,1532.00,1532.00,1532.00,1532.00,0,51,51.00
07/02/2007,18:59,1532.00,1532.25,1532.00,1532.25,37,125,162.00
07/02/2007,19:01,1532.25,1532.25,1532.25,1532.25,151,0,151.00
07/02/2007,19:02,1532.25,1532.25,1532.25,1532.25,5,0,5.00
07/02/2007,19:03,1532.25,1532.25,1532.25,1532.25,64,0,64.00
07/02/2007,19:04,1532.25,1532.25,1532.25,1532.25,3,0,3.00
07/02/2007,19:06,1532.25,1532.25,1532.25,1532.25,23,0,23.00
07/02/2007,19:08,1532.50,1532.75,1532.50,1532.50,119,13,132.00
07/02/2007,19:09,1532.75,1532.75,1532.50,1532.50,10,1,11.00
07/02/2007,19:10,1532.75,1532.75,1532.75,1532.75,11,0,11.00
07/02/2007,19:11,1532.50,1532.50,1532.50,1532.50,0,62,62.00
07/02/2007,19:12,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,19:14,1532.25,1532.25,1532.25,1532.25,0,103,103.00
07/02/2007,19:16,1532.25,1532.25,1532.25,1532.25,0,10,10.00
07/02/2007,19:17,1532.25,1532.25,1532.00,1532.00,0,70,70.00
07/02/2007,19:19,1532.00,1532.00,1532.00,1532.00,0,1,1.00
07/02/2007,19:20,1532.00,1532.00,1532.00,1532.00,0,10,10.00
07/02/2007,19:21,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,19:24,1532.25,1532.25,1532.25,1532.25,10,0,10.00
07/02/2007,19:28,1532.00,1532.25,1532.00,1532.25,20,1,21.00
07/02/2007,19:29,1532.00,1532.00,1532.00,1532.00,0,1,1.00
07/02/2007,19:30,1532.00,1532.00,1532.00,1532.00,0,2,2.00
07/02/2007,19:34,1532.25,1532.25,1532.25,1532.25,40,0,40.00
07/02/2007,19:35,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,19:40,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,19:41,1532.25,1532.50,1532.25,1532.50,150,0,150.00
07/02/2007,19:42,1532.50,1532.50,1532.50,1532.50,12,0,12.00
07/02/2007,19:43,1532.50,1532.50,1532.50,1532.50,10,0,10.00
07/02/2007,19:44,1532.50,1532.50,1532.50,1532.50,34,0,34.00
07/02/2007,19:46,1532.50,1532.50,1532.50,1532.50,3,0,3.00
07/02/2007,19:48,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,19:50,1532.50,1532.75,1532.50,1532.50,105,3,108.00
07/02/2007,19:51,1532.75,1532.75,1532.50,1532.50,19,1,20.00
07/02/2007,19:52,1532.50,1532.50,1532.50,1532.50,0,6,6.00
07/02/2007,19:53,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,19:54,1532.50,1532.50,1532.50,1532.50,0,16,16.00
07/02/2007,19:55,1532.50,1532.50,1532.50,1532.50,0,11,11.00
07/02/2007,19:56,1532.25,1532.25,1532.25,1532.25,0,3,3.00
07/02/2007,19:57,1532.25,1532.25,1532.25,1532.25,0,10,10.00
07/02/2007,19:58,1532.25,1532.25,1532.25,1532.25,0,2,2.00
07/02/2007,19:59,1532.25,1532.25,1532.25,1532.25,0,2,2.00
07/02/2007,20:00,1532.50,1532.50,1532.50,1532.50,4,0,4.00
07/02/2007,20:04,1532.25,1532.25,1532.25,1532.25,0,20,20.00
07/02/2007,20:05,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,20:06,1532.50,1532.50,1532.50,1532.50,12,0,12.00
07/02/2007,20:07,1532.50,1532.50,1532.25,1532.25,1,6,7.00
07/02/2007,20:09,1532.25,1532.25,1532.25,1532.25,0,1,1.00
07/02/2007,20:10,1532.25,1532.25,1532.25,1532.25,0,25,25.00
07/02/2007,20:11,1532.25,1532.25,1532.25,1532.25,0,4,4.00
07/02/2007,20:12,1532.25,1532.25,1532.25,1532.25,0,21,21.00
07/02/2007,20:13,1532.25,1532.25,1532.25,1532.25,0,1,1.00
07/02/2007,20:14,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,20:15,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,20:17,1532.25,1532.25,1532.25,1532.25,0,5,5.00
07/02/2007,20:21,1532.25,1532.25,1532.25,1532.25,0,65,65.00
07/02/2007,20:22,1532.25,1532.25,1532.25,1532.25,0,15,15.00
07/02/2007,20:23,1532.50,1532.75,1532.50,1532.50,100,8,108.00
07/02/2007,20:26,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,20:29,1532.25,1532.25,1532.25,1532.25,0,35,35.00
07/02/2007,20:31,1532.25,1532.25,1532.25,1532.25,0,2,2.00
07/02/2007,20:32,1532.25,1532.25,1532.25,1532.25,0,2,2.00
07/02/2007,20:35,1532.50,1532.50,1532.50,1532.50,57,0,57.00
07/02/2007,20:37,1532.25,1532.25,1532.25,1532.25,0,1,1.00
07/02/2007,20:38,1532.50,1532.50,1532.50,1532.50,2,0,2.00
07/02/2007,20:40,1532.50,1532.50,1532.50,1532.50,37,0,37.00
07/02/2007,20:42,1532.75,1532.75,1532.75,1532.75,6,0,6.00
07/02/2007,20:43,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,20:45,1532.50,1532.50,1532.50,1532.50,0,10,10.00
07/02/2007,20:46,1532.50,1532.50,1532.25,1532.50,13,75,88.00
07/02/2007,20:47,1532.50,1532.50,1532.50,1532.50,15,0,15.00
07/02/2007,20:48,1532.50,1532.50,1532.25,1532.25,2,75,77.00
07/02/2007,20:49,1532.50,1532.50,1532.25,1532.50,18,150,168.00
07/02/2007,20:58,1532.50,1532.50,1532.50,1532.50,2,0,2.00
07/02/2007,20:59,1532.25,1532.25,1532.25,1532.25,0,62,62.00
07/02/2007,21:00,1532.25,1532.25,1532.25,1532.25,0,13,13.00
07/02/2007,21:01,1532.25,1532.25,1532.25,1532.25,0,4,4.00
07/02/2007,21:02,1532.25,1532.25,1532.25,1532.25,0,50,50.00
07/02/2007,21:03,1532.25,1532.25,1532.00,1532.00,0,77,77.00
07/02/2007,21:04,1532.25,1532.25,1532.00,1532.25,4,10,14.00
07/02/2007,21:05,1532.00,1532.00,1532.00,1532.00,0,10,10.00
07/02/2007,21:06,1532.00,1532.00,1532.00,1532.00,0,5,5.00
07/02/2007,21:11,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,21:18,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,21:20,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,21:26,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/02/2007,21:27,1532.25,1532.50,1532.25,1532.50,99,0,99.00
07/02/2007,21:28,1532.50,1532.50,1532.50,1532.50,23,0,23.00
07/02/2007,21:30,1532.25,1532.25,1532.25,1532.25,0,5,5.00
07/02/2007,21:33,1532.50,1532.50,1532.50,1532.50,10,0,10.00
07/02/2007,21:34,1532.50,1532.50,1532.50,1532.50,3,0,3.00
07/02/2007,21:35,1532.50,1532.75,1532.25,1532.25,8,18,26.00
07/02/2007,21:36,1532.50,1532.75,1532.25,1532.25,4,2,6.00
07/02/2007,21:41,1532.50,1532.50,1532.50,1532.50,6,0,6.00
07/02/2007,21:45,1532.75,1532.75,1532.75,1532.75,5,0,5.00
07/02/2007,21:46,1532.75,1532.75,1532.75,1532.75,6,0,6.00
07/02/2007,21:47,1532.75,1532.75,1532.75,1532.75,9,0,9.00
07/02/2007,21:51,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,21:55,1532.75,1532.75,1532.75,1532.75,1,0,1.00
07/02/2007,21:57,1532.50,1532.50,1532.50,1532.50,0,4,4.00
07/02/2007,21:58,1532.50,1532.50,1532.50,1532.50,0,3,3.00
07/02/2007,21:59,1532.50,1532.75,1532.50,1532.50,20,2,22.00
07/02/2007,22:00,1532.50,1532.50,1532.50,1532.50,0,16,16.00
07/02/2007,22:03,1532.75,1532.75,1532.75,1532.75,28,0,28.00
07/02/2007,22:04,1532.50,1532.75,1532.50,1532.75,2,2,4.00
07/02/2007,22:05,1532.75,1532.75,1532.50,1532.75,2,5,7.00
07/02/2007,22:06,1532.75,1532.75,1532.75,1532.75,1,0,1.00
07/02/2007,22:07,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,22:10,1532.50,1532.75,1532.50,1532.75,2,5,7.00
07/02/2007,22:11,1532.50,1532.75,1532.50,1532.75,49,5,54.00
07/02/2007,22:12,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,22:13,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,22:14,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,22:16,1532.50,1532.75,1532.50,1532.75,1,5,6.00
07/02/2007,22:17,1532.50,1532.50,1532.50,1532.50,0,6,6.00
07/02/2007,22:19,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,22:21,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,22:22,1532.75,1532.75,1532.50,1532.50,30,1,31.00
07/02/2007,22:25,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,22:27,1532.50,1532.50,1532.50,1532.50,0,6,6.00
07/02/2007,22:28,1532.75,1532.75,1532.75,1532.75,3,0,3.00
07/02/2007,22:34,1532.50,1532.50,1532.50,1532.50,0,4,4.00
07/02/2007,22:36,1532.50,1532.50,1532.50,1532.50,0,5,5.00
07/02/2007,22:38,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,22:39,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,22:41,1532.50,1532.50,1532.50,1532.50,0,41,41.00
07/02/2007,22:43,1532.50,1532.50,1532.50,1532.50,0,2,2.00
07/02/2007,22:44,1532.50,1532.50,1532.50,1532.50,0,8,8.00
07/02/2007,22:45,1532.50,1532.50,1532.50,1532.50,0,5,5.00
07/02/2007,22:49,1532.50,1532.50,1532.50,1532.50,0,5,5.00
07/02/2007,22:51,1532.25,1532.75,1532.25,1532.75,3,4,7.00
07/02/2007,22:54,1532.25,1532.25,1532.25,1532.25,0,17,17.00
07/02/2007,22:55,1532.25,1532.25,1532.25,1532.25,0,3,3.00
07/02/2007,22:56,1532.25,1532.25,1532.25,1532.25,0,5,5.00
07/02/2007,22:57,1532.50,1532.75,1532.50,1532.50,42,15,57.00
07/02/2007,22:59,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/02/2007,23:00,1532.50,1532.75,1532.50,1532.75,1,16,17.00
07/02/2007,23:01,1532.50,1532.75,1532.50,1532.75,20,2,22.00
07/02/2007,23:02,1532.50,1532.50,1532.50,1532.50,0,24,24.00
07/02/2007,23:03,1532.50,1532.50,1532.25,1532.25,0,11,11.00
07/02/2007,23:04,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,23:09,1532.50,1532.50,1532.50,1532.50,16,0,16.00
07/02/2007,23:13,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,23:19,1532.50,1532.50,1532.50,1532.50,19,0,19.00
07/02/2007,23:20,1532.50,1532.50,1532.50,1532.50,6,0,6.00
07/02/2007,23:21,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,23:26,1532.50,1532.50,1532.50,1532.50,5,0,5.00
07/02/2007,23:27,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,23:28,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/02/2007,23:32,1532.50,1532.50,1532.25,1532.25,25,56,81.00
07/02/2007,23:34,1532.25,1532.25,1532.25,1532.25,0,2,2.00
07/02/2007,23:36,1532.50,1532.75,1532.50,1532.75,160,0,160.00
07/02/2007,23:37,1532.75,1532.75,1532.75,1532.75,40,0,40.00
07/02/2007,23:38,1532.75,1532.75,1532.75,1532.75,33,0,33.00
07/02/2007,23:39,1533.00,1533.00,1533.00,1533.00,165,0,165.00
07/02/2007,23:40,1532.75,1532.75,1532.75,1532.75,0,5,5.00
07/02/2007,23:42,1533.00,1533.00,1533.00,1533.00,1,0,1.00
07/02/2007,23:43,1532.75,1533.00,1532.75,1533.00,1,1,2.00
07/02/2007,23:44,1533.00,1533.00,1533.00,1533.00,2,0,2.00
07/02/2007,23:46,1532.75,1532.75,1532.75,1532.75,0,3,3.00
07/02/2007,23:53,1532.75,1532.75,1532.75,1532.75,0,1,1.00
07/02/2007,23:55,1532.75,1532.75,1532.75,1532.75,0,2,2.00
07/03/2007,00:01,1532.75,1533.00,1532.75,1533.00,59,2,61.00
07/03/2007,00:02,1533.25,1533.25,1533.00,1533.00,8,23,31.00
07/03/2007,00:05,1533.00,1533.00,1533.00,1533.00,0,23,23.00
07/03/2007,00:06,1533.00,1533.00,1533.00,1533.00,0,2,2.00
07/03/2007,00:09,1533.00,1533.00,1533.00,1533.00,0,5,5.00
07/03/2007,00:13,1533.00,1533.00,1533.00,1533.00,0,14,14.00
07/03/2007,00:14,1533.00,1533.00,1533.00,1533.00,0,10,10.00
07/03/2007,00:15,1533.00,1533.00,1533.00,1533.00,0,1,1.00
07/03/2007,00:18,1533.00,1533.25,1533.00,1533.25,82,17,99.00
07/03/2007,00:19,1533.00,1533.00,1533.00,1533.00,0,3,3.00
07/03/2007,00:20,1533.00,1533.00,1533.00,1533.00,0,4,4.00
07/03/2007,00:21,1533.00,1533.00,1533.00,1533.00,0,3,3.00
07/03/2007,00:27,1532.75,1532.75,1532.75,1532.75,0,7,7.00
07/03/2007,00:28,1532.75,1532.75,1532.75,1532.75,0,20,20.00
07/03/2007,00:29,1532.75,1532.75,1532.75,1532.75,0,15,15.00
07/03/2007,00:30,1532.75,1532.75,1532.75,1532.75,0,9,9.00
07/03/2007,00:31,1532.75,1532.75,1532.75,1532.75,0,23,23.00
07/03/2007,00:32,1532.75,1532.75,1532.75,1532.75,0,5,5.00
07/03/2007,00:34,1532.75,1532.75,1532.75,1532.75,0,3,3.00
07/03/2007,00:35,1532.75,1532.75,1532.75,1532.75,0,1,1.00
07/03/2007,00:36,1532.75,1532.75,1532.75,1532.75,0,1,1.00
07/03/2007,00:38,1532.75,1532.75,1532.75,1532.75,0,6,6.00
07/03/2007,00:40,1532.75,1532.75,1532.75,1532.75,0,3,3.00
07/03/2007,00:44,1532.50,1532.50,1532.25,1532.50,14,42,56.00
07/03/2007,00:45,1532.50,1532.50,1532.25,1532.50,24,1,25.00
07/03/2007,00:46,1532.50,1532.50,1532.50,1532.50,8,0,8.00
07/03/2007,00:47,1532.50,1532.50,1532.50,1532.50,3,0,3.00
07/03/2007,00:48,1532.50,1532.50,1532.50,1532.50,42,0,42.00
07/03/2007,00:51,1532.50,1532.50,1532.50,1532.50,53,0,53.00
07/03/2007,00:52,1532.50,1532.50,1532.50,1532.50,2,0,2.00
07/03/2007,00:53,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/03/2007,00:56,1532.75,1532.75,1532.75,1532.75,1,0,1.00
07/03/2007,00:57,1532.75,1532.75,1532.75,1532.75,105,0,105.00
07/03/2007,00:58,1532.50,1532.50,1532.50,1532.50,0,37,37.00
07/03/2007,00:59,1532.50,1532.75,1532.50,1532.75,6,1,7.00
07/03/2007,01:00,1532.75,1533.25,1532.75,1533.25,192,0,192.00
07/03/2007,01:01,1533.25,1534.25,1533.25,1534.00,953,94,1047.00
07/03/2007,01:02,1534.00,1534.25,1533.75,1534.00,34,46,80.00
07/03/2007,01:03,1534.25,1534.50,1533.75,1534.00,125,84,209.00
07/03/2007,01:04,1533.75,1534.00,1533.75,1534.00,1,3,4.00
07/03/2007,01:05,1533.75,1533.75,1533.75,1533.75,0,165,165.00
07/03/2007,01:06,1533.75,1533.75,1533.75,1533.75,0,58,58.00
07/03/2007,01:07,1534.00,1534.00,1533.75,1534.00,60,1,61.00
07/03/2007,01:08,1534.00,1534.00,1533.50,1533.75,42,90,132.00
07/03/2007,01:09,1533.75,1533.75,1533.75,1533.75,75,0,75.00
07/03/2007,01:10,1533.75,1533.75,1533.75,1533.75,12,0,12.00
07/03/2007,01:11,1533.50,1533.75,1533.50,1533.50,20,47,67.00
07/03/2007,01:12,1533.75,1533.75,1533.75,1533.75,17,0,17.00
07/03/2007,01:14,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,01:15,1533.75,1534.00,1533.75,1534.00,98,5,103.00
07/03/2007,01:16,1534.00,1534.00,1533.75,1533.75,53,55,108.00
07/03/2007,01:17,1533.75,1534.50,1533.75,1534.25,171,47,218.00
07/03/2007,01:18,1534.25,1534.25,1534.00,1534.00,0,72,72.00
07/03/2007,01:19,1533.75,1533.75,1533.25,1533.75,108,184,292.00
07/03/2007,01:20,1533.75,1534.00,1533.75,1533.75,74,53,127.00
07/03/2007,01:21,1533.75,1534.00,1533.75,1534.00,80,6,86.00
07/03/2007,01:22,1534.00,1534.75,1534.00,1534.50,385,26,411.00
07/03/2007,01:23,1534.50,1535.00,1534.50,1534.75,265,83,348.00
07/03/2007,01:24,1534.75,1534.75,1534.50,1534.75,8,15,23.00
07/03/2007,01:25,1534.75,1535.00,1534.75,1534.75,13,15,28.00
07/03/2007,01:26,1534.75,1535.00,1534.75,1534.75,80,23,103.00
07/03/2007,01:27,1534.50,1534.50,1534.25,1534.50,45,79,124.00
07/03/2007,01:28,1534.50,1535.00,1534.50,1535.00,243,6,249.00
07/03/2007,01:29,1535.00,1535.00,1534.50,1534.50,9,18,27.00
07/03/2007,01:30,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/03/2007,01:31,1534.50,1534.75,1534.50,1534.75,30,8,38.00
07/03/2007,01:32,1534.75,1534.75,1534.75,1534.75,117,0,117.00
07/03/2007,01:33,1534.75,1534.75,1534.75,1534.75,25,0,25.00
07/03/2007,01:34,1534.75,1535.00,1534.75,1535.00,123,0,123.00
07/03/2007,01:35,1535.00,1535.25,1535.00,1535.00,470,59,529.00
07/03/2007,01:36,1535.00,1535.00,1535.00,1535.00,0,16,16.00
07/03/2007,01:37,1535.25,1535.25,1535.00,1535.25,11,3,14.00
07/03/2007,01:38,1535.00,1535.25,1535.00,1535.25,317,98,415.00
07/03/2007,01:39,1535.25,1535.25,1534.75,1535.25,363,161,524.00
07/03/2007,01:40,1535.25,1535.50,1535.25,1535.25,151,33,184.00
07/03/2007,01:41,1535.50,1535.75,1535.50,1535.50,521,22,543.00
07/03/2007,01:42,1535.50,1535.75,1535.50,1535.50,2,52,54.00
07/03/2007,01:43,1535.50,1535.50,1535.25,1535.50,7,4,11.00
07/03/2007,01:44,1535.50,1535.75,1535.50,1535.50,29,10,39.00
07/03/2007,01:45,1535.50,1535.75,1535.50,1535.75,2,3,5.00
07/03/2007,01:46,1535.75,1535.75,1535.50,1535.50,81,132,213.00
07/03/2007,01:47,1535.25,1535.50,1535.25,1535.25,18,9,27.00
07/03/2007,01:48,1535.50,1535.50,1535.50,1535.50,186,0,186.00
07/03/2007,01:49,1535.25,1535.25,1535.25,1535.25,0,10,10.00
07/03/2007,01:50,1535.25,1535.50,1535.25,1535.50,55,12,67.00
07/03/2007,01:51,1535.50,1535.75,1535.50,1535.75,72,0,72.00
07/03/2007,01:52,1535.50,1535.75,1535.50,1535.75,6,9,15.00
07/03/2007,01:53,1535.75,1536.00,1535.50,1535.75,201,9,210.00
07/03/2007,01:54,1535.75,1536.00,1535.75,1536.00,100,144,244.00
07/03/2007,01:55,1535.75,1535.75,1535.75,1535.75,0,42,42.00
07/03/2007,01:56,1535.75,1535.75,1535.75,1535.75,0,4,4.00
07/03/2007,01:57,1535.75,1535.75,1535.50,1535.75,60,112,172.00
07/03/2007,01:58,1535.75,1535.75,1535.50,1535.75,52,4,56.00
07/03/2007,01:59,1535.75,1536.00,1535.75,1535.75,24,38,62.00
07/03/2007,02:00,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/03/2007,02:01,1535.50,1535.75,1535.00,1535.25,90,439,529.00
07/03/2007,02:02,1535.25,1535.50,1535.00,1535.25,74,147,221.00
07/03/2007,02:03,1535.25,1535.25,1535.00,1535.00,162,22,184.00
07/03/2007,02:04,1535.25,1535.25,1534.75,1535.00,364,246,610.00
07/03/2007,02:05,1535.00,1535.00,1534.75,1535.00,226,151,377.00
07/03/2007,02:06,1535.00,1535.25,1535.00,1535.25,258,0,258.00
07/03/2007,02:07,1535.25,1535.50,1535.25,1535.25,232,10,242.00
07/03/2007,02:09,1535.50,1535.75,1535.25,1535.50,204,25,229.00
07/03/2007,02:10,1535.50,1535.75,1535.50,1535.50,11,48,59.00
07/03/2007,02:11,1535.50,1535.50,1535.25,1535.50,14,56,70.00
07/03/2007,02:12,1535.75,1535.75,1535.75,1535.75,98,0,98.00
07/03/2007,02:13,1535.75,1535.75,1535.75,1535.75,4,0,4.00
07/03/2007,02:14,1535.75,1535.75,1535.50,1535.50,205,75,280.00
07/03/2007,02:15,1535.50,1535.50,1535.25,1535.50,37,73,110.00
07/03/2007,02:16,1535.25,1535.50,1535.25,1535.25,62,38,100.00
07/03/2007,02:17,1535.25,1535.25,1535.25,1535.25,0,145,145.00
07/03/2007,02:18,1535.50,1535.50,1535.25,1535.50,4,10,14.00
07/03/2007,02:19,1535.50,1535.50,1535.50,1535.50,49,0,49.00
07/03/2007,02:20,1535.50,1535.50,1535.25,1535.25,49,2,51.00
07/03/2007,02:21,1535.25,1535.25,1535.25,1535.25,0,1,1.00
07/03/2007,02:22,1535.50,1535.50,1535.50,1535.50,35,0,35.00
07/03/2007,02:23,1535.25,1535.50,1535.25,1535.50,1,1,2.00
07/03/2007,02:24,1535.50,1535.50,1535.50,1535.50,72,0,72.00
07/03/2007,02:25,1535.75,1536.00,1535.75,1536.00,284,0,284.00
07/03/2007,02:26,1536.00,1536.25,1535.75,1536.25,711,25,736.00
07/03/2007,02:27,1536.00,1536.50,1536.00,1536.25,40,47,87.00
07/03/2007,02:28,1536.00,1536.25,1536.00,1536.00,12,59,71.00
07/03/2007,02:29,1536.00,1536.25,1536.00,1536.00,2,200,202.00
07/03/2007,02:30,1536.00,1536.25,1536.00,1536.25,215,26,241.00
07/03/2007,02:31,1536.25,1536.50,1536.25,1536.25,275,108,383.00
07/03/2007,02:32,1536.25,1536.50,1536.25,1536.50,19,4,23.00
07/03/2007,02:33,1536.50,1537.00,1536.25,1536.75,412,232,644.00
07/03/2007,02:34,1536.75,1536.75,1536.50,1536.75,91,10,101.00
07/03/2007,02:35,1536.50,1537.00,1536.50,1536.75,381,126,507.00
07/03/2007,02:36,1536.75,1536.75,1536.50,1536.75,1,43,44.00
07/03/2007,02:37,1536.75,1536.75,1536.50,1536.75,59,12,71.00
07/03/2007,02:38,1536.75,1536.75,1536.50,1536.50,70,1,71.00
07/03/2007,02:39,1536.50,1536.75,1536.50,1536.50,1,190,191.00
07/03/2007,02:40,1536.25,1536.50,1536.25,1536.50,20,48,68.00
07/03/2007,02:41,1536.50,1536.75,1536.50,1536.75,71,0,71.00
07/03/2007,02:42,1536.75,1536.75,1536.25,1536.25,10,138,148.00
07/03/2007,02:43,1536.25,1536.25,1536.00,1536.00,110,137,247.00
07/03/2007,02:44,1536.00,1536.25,1536.00,1536.00,22,62,84.00
07/03/2007,02:45,1536.00,1536.00,1535.75,1536.00,34,16,50.00
07/03/2007,02:46,1536.00,1536.00,1536.00,1536.00,3,0,3.00
07/03/2007,02:47,1536.00,1536.00,1536.00,1536.00,21,0,21.00
07/03/2007,02:48,1536.00,1536.25,1536.00,1536.25,140,0,140.00
07/03/2007,02:49,1536.00,1536.25,1536.00,1536.25,105,8,113.00
07/03/2007,02:50,1536.25,1536.25,1535.75,1535.75,49,152,201.00
07/03/2007,02:51,1535.75,1536.00,1535.75,1536.00,63,1,64.00
07/03/2007,02:52,1536.00,1536.00,1536.00,1536.00,69,0,69.00
07/03/2007,02:53,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/03/2007,02:54,1536.00,1536.00,1536.00,1536.00,112,0,112.00
07/03/2007,02:55,1535.75,1536.00,1535.75,1535.75,1,26,27.00
07/03/2007,02:56,1536.00,1536.00,1535.75,1535.75,77,31,108.00
07/03/2007,02:57,1535.75,1535.75,1535.75,1535.75,0,55,55.00
07/03/2007,02:58,1535.75,1536.00,1535.75,1535.75,3,28,31.00
07/03/2007,02:59,1535.75,1536.00,1535.75,1536.00,50,155,205.00
07/03/2007,03:00,1536.00,1536.00,1535.75,1536.00,35,1,36.00
07/03/2007,03:01,1536.00,1536.00,1536.00,1536.00,3,0,3.00
07/03/2007,03:03,1536.00,1536.00,1536.00,1536.00,52,0,52.00
07/03/2007,03:04,1536.25,1536.50,1536.25,1536.25,201,12,213.00
07/03/2007,03:05,1536.25,1536.25,1536.25,1536.25,0,7,7.00
07/03/2007,03:06,1536.00,1536.25,1536.00,1536.25,172,2,174.00
07/03/2007,03:07,1536.25,1536.25,1536.00,1536.25,22,184,206.00
07/03/2007,03:08,1536.00,1536.00,1536.00,1536.00,0,95,95.00
07/03/2007,03:09,1536.00,1536.00,1536.00,1536.00,0,23,23.00
07/03/2007,03:10,1536.25,1536.25,1536.00,1536.00,15,6,21.00
07/03/2007,03:11,1536.25,1536.25,1536.25,1536.25,61,0,61.00
07/03/2007,03:12,1536.25,1536.25,1536.00,1536.25,152,1,153.00
07/03/2007,03:13,1536.25,1536.50,1536.25,1536.25,41,18,59.00
07/03/2007,03:14,1536.25,1536.25,1536.25,1536.25,0,231,231.00
07/03/2007,03:16,1536.00,1536.00,1536.00,1536.00,0,21,21.00
07/03/2007,03:17,1536.00,1536.00,1536.00,1536.00,0,22,22.00
07/03/2007,03:18,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/03/2007,03:19,1536.00,1536.00,1535.75,1535.75,5,140,145.00
07/03/2007,03:20,1536.00,1536.00,1536.00,1536.00,63,0,63.00
07/03/2007,03:21,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/03/2007,03:22,1536.25,1536.25,1536.00,1536.00,1,1,2.00
07/03/2007,03:23,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/03/2007,03:24,1536.00,1536.25,1535.75,1535.75,3,57,60.00
07/03/2007,03:25,1536.00,1536.00,1535.75,1536.00,28,18,46.00
07/03/2007,03:26,1536.00,1536.00,1535.75,1535.75,8,5,13.00
07/03/2007,03:27,1535.75,1535.75,1535.50,1535.50,0,99,99.00
07/03/2007,03:28,1535.50,1535.75,1535.50,1535.75,1,118,119.00
07/03/2007,03:29,1535.75,1535.75,1535.75,1535.75,7,0,7.00
07/03/2007,03:30,1535.75,1535.75,1535.75,1535.75,40,0,40.00
07/03/2007,03:31,1535.75,1535.75,1535.50,1535.75,157,155,312.00
07/03/2007,03:32,1535.75,1536.00,1535.75,1536.00,51,0,51.00
07/03/2007,03:33,1536.00,1536.25,1536.00,1536.00,37,1,38.00
07/03/2007,03:34,1536.25,1536.25,1536.25,1536.25,116,0,116.00
07/03/2007,03:35,1536.50,1536.50,1536.25,1536.25,57,86,143.00
07/03/2007,03:36,1536.25,1536.25,1536.00,1536.00,4,139,143.00
07/03/2007,03:37,1536.00,1536.50,1536.00,1536.25,200,52,252.00
07/03/2007,03:39,1536.00,1536.00,1535.75,1535.75,0,39,39.00
07/03/2007,03:40,1535.75,1535.75,1535.75,1535.75,0,2,2.00
07/03/2007,03:41,1536.00,1536.25,1536.00,1536.25,48,0,48.00
07/03/2007,03:42,1536.25,1536.25,1536.00,1536.00,3,5,8.00
07/03/2007,03:43,1536.00,1536.00,1536.00,1536.00,0,4,4.00
07/03/2007,03:44,1536.00,1536.00,1536.00,1536.00,0,8,8.00
07/03/2007,03:45,1536.00,1536.25,1536.00,1536.25,62,5,67.00
07/03/2007,03:47,1536.50,1537.00,1536.25,1536.50,354,261,615.00
07/03/2007,03:48,1536.50,1536.50,1536.25,1536.25,1,28,29.00
07/03/2007,03:49,1536.25,1536.50,1536.25,1536.50,9,1,10.00
07/03/2007,03:50,1536.50,1536.50,1536.50,1536.50,100,0,100.00
07/03/2007,03:51,1536.50,1536.75,1536.25,1536.25,136,143,279.00
07/03/2007,03:52,1536.25,1536.75,1536.25,1536.75,45,1,46.00
07/03/2007,03:53,1536.50,1536.50,1536.50,1536.50,0,66,66.00
07/03/2007,03:54,1536.25,1536.50,1536.25,1536.50,1,126,127.00
07/03/2007,03:55,1536.25,1536.25,1536.00,1536.25,23,125,148.00
07/03/2007,03:56,1536.25,1536.25,1536.25,1536.25,41,0,41.00
07/03/2007,03:59,1536.25,1536.25,1536.25,1536.25,32,0,32.00
07/03/2007,04:00,1536.00,1536.00,1535.50,1535.50,10,299,309.00
07/03/2007,04:01,1535.25,1535.75,1535.00,1535.50,223,356,579.00
07/03/2007,04:02,1535.50,1536.00,1535.25,1536.00,508,111,619.00
07/03/2007,04:03,1536.00,1536.00,1536.00,1536.00,22,0,22.00
07/03/2007,04:04,1536.00,1536.00,1535.75,1535.75,2,20,22.00
07/03/2007,04:05,1536.00,1536.00,1535.75,1535.75,5,1,6.00
07/03/2007,04:07,1535.75,1536.00,1535.75,1536.00,442,58,500.00
07/03/2007,04:08,1536.25,1536.25,1536.25,1536.25,174,0,174.00
07/03/2007,04:09,1536.25,1536.25,1536.25,1536.25,56,0,56.00
07/03/2007,04:10,1536.00,1536.00,1536.00,1536.00,0,60,60.00
07/03/2007,04:11,1536.00,1536.25,1536.00,1536.00,83,38,121.00
07/03/2007,04:12,1536.00,1536.00,1536.00,1536.00,0,6,6.00
07/03/2007,04:13,1536.00,1536.00,1536.00,1536.00,0,24,24.00
07/03/2007,04:14,1536.00,1536.00,1536.00,1536.00,0,11,11.00
07/03/2007,04:15,1536.00,1536.00,1536.00,1536.00,0,196,196.00
07/03/2007,04:16,1535.75,1536.00,1535.75,1536.00,82,32,114.00
07/03/2007,04:17,1535.75,1535.75,1535.50,1535.50,0,169,169.00
07/03/2007,04:18,1535.75,1535.75,1535.50,1535.50,163,87,250.00
07/03/2007,04:19,1535.50,1535.75,1535.25,1535.75,98,152,250.00
07/03/2007,04:20,1535.75,1535.75,1535.50,1535.50,8,5,13.00
07/03/2007,04:21,1535.50,1535.75,1535.50,1535.50,2,111,113.00
07/03/2007,04:23,1535.75,1535.75,1535.75,1535.75,42,0,42.00
07/03/2007,04:24,1535.75,1535.75,1535.50,1535.50,64,2,66.00
07/03/2007,04:26,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/03/2007,04:27,1535.50,1535.50,1535.50,1535.50,0,31,31.00
07/03/2007,04:28,1535.75,1535.75,1535.75,1535.75,45,0,45.00
07/03/2007,04:29,1535.75,1535.75,1535.75,1535.75,56,0,56.00
07/03/2007,04:30,1535.75,1535.75,1535.75,1535.75,2,0,2.00
07/03/2007,04:31,1535.50,1535.75,1535.25,1535.50,14,121,135.00
07/03/2007,04:32,1535.50,1535.50,1535.50,1535.50,158,0,158.00
07/03/2007,04:33,1535.25,1535.25,1535.25,1535.25,0,1,1.00
07/03/2007,04:34,1535.25,1535.25,1535.25,1535.25,0,1,1.00
07/03/2007,04:35,1535.25,1535.50,1535.25,1535.50,1,1,2.00
07/03/2007,04:37,1535.25,1535.25,1535.25,1535.25,0,50,50.00
07/03/2007,04:38,1535.50,1535.50,1535.50,1535.50,8,0,8.00
07/03/2007,04:39,1535.50,1535.75,1535.50,1535.75,116,0,116.00
07/03/2007,04:40,1535.50,1535.50,1535.50,1535.50,0,39,39.00
07/03/2007,04:41,1535.25,1535.50,1535.25,1535.50,51,1,52.00
07/03/2007,04:42,1535.50,1535.50,1535.50,1535.50,161,0,161.00
07/03/2007,04:43,1535.50,1535.50,1535.50,1535.50,3,0,3.00
07/03/2007,04:44,1535.50,1535.50,1535.50,1535.50,2,0,2.00
07/03/2007,04:45,1535.50,1535.50,1535.50,1535.50,20,0,20.00
07/03/2007,04:46,1535.50,1535.75,1535.25,1535.25,179,416,595.00
07/03/2007,04:47,1535.25,1535.75,1535.25,1535.50,39,29,68.00
07/03/2007,04:48,1535.50,1535.50,1535.50,1535.50,25,0,25.00
07/03/2007,04:49,1535.50,1535.50,1535.50,1535.50,15,0,15.00
07/03/2007,04:50,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/03/2007,04:51,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/03/2007,04:52,1535.50,1535.50,1535.50,1535.50,0,12,12.00
07/03/2007,04:53,1535.50,1535.50,1535.50,1535.50,0,12,12.00
07/03/2007,04:54,1535.50,1535.75,1535.25,1535.75,12,195,207.00
07/03/2007,04:55,1535.50,1535.50,1535.50,1535.50,0,24,24.00
07/03/2007,04:56,1535.25,1535.25,1535.25,1535.25,0,36,36.00
07/03/2007,04:57,1535.50,1535.50,1535.50,1535.50,6,0,6.00
07/03/2007,04:58,1535.50,1535.50,1535.50,1535.50,207,0,207.00
07/03/2007,04:59,1535.50,1535.50,1535.50,1535.50,2,0,2.00
07/03/2007,05:00,1535.50,1535.50,1535.50,1535.50,2,0,2.00
07/03/2007,05:01,1535.25,1535.25,1535.25,1535.25,0,1,1.00
07/03/2007,05:02,1535.50,1535.50,1535.50,1535.50,3,0,3.00
07/03/2007,05:04,1535.25,1535.50,1535.25,1535.25,1,2,3.00
07/03/2007,05:05,1535.50,1535.50,1535.50,1535.50,11,0,11.00
07/03/2007,05:06,1535.25,1535.50,1535.25,1535.25,119,11,130.00
07/03/2007,05:07,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/03/2007,05:08,1535.25,1535.25,1535.25,1535.25,0,10,10.00
07/03/2007,05:09,1535.25,1535.25,1535.25,1535.25,0,15,15.00
07/03/2007,05:10,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/03/2007,05:11,1535.50,1535.50,1535.50,1535.50,4,0,4.00
07/03/2007,05:12,1535.25,1535.25,1535.25,1535.25,0,50,50.00
07/03/2007,05:13,1535.25,1535.25,1535.25,1535.25,0,21,21.00
07/03/2007,05:14,1535.50,1535.50,1535.25,1535.25,1,4,5.00
07/03/2007,05:15,1535.50,1535.50,1535.50,1535.50,7,0,7.00
07/03/2007,05:17,1535.50,1535.50,1535.50,1535.50,113,0,113.00
07/03/2007,05:18,1535.50,1535.75,1535.50,1535.50,109,118,227.00
07/03/2007,05:19,1535.75,1535.75,1535.50,1535.50,1,11,12.00
07/03/2007,05:20,1535.50,1535.75,1535.50,1535.75,5,98,103.00
07/03/2007,05:21,1535.50,1535.50,1535.50,1535.50,0,23,23.00
07/03/2007,05:22,1535.50,1535.50,1535.50,1535.50,0,20,20.00
07/03/2007,05:23,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/03/2007,05:24,1535.50,1535.75,1535.50,1535.75,1,4,5.00
07/03/2007,05:25,1535.75,1535.75,1535.50,1535.75,22,28,50.00
07/03/2007,05:26,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/03/2007,05:28,1535.50,1535.75,1535.50,1535.50,1,8,9.00
07/03/2007,05:29,1535.50,1535.75,1535.50,1535.75,3,2,5.00
07/03/2007,05:30,1535.75,1535.75,1535.75,1535.75,144,0,144.00
07/03/2007,05:31,1535.75,1536.00,1535.75,1536.00,11,0,11.00
07/03/2007,05:32,1535.75,1535.75,1535.75,1535.75,0,103,103.00
07/03/2007,05:33,1535.75,1536.00,1535.75,1535.75,5,16,21.00
07/03/2007,05:34,1535.75,1535.75,1535.75,1535.75,0,1,1.00
07/03/2007,05:35,1535.50,1536.00,1535.50,1536.00,184,25,209.00
07/03/2007,05:36,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/03/2007,05:37,1536.00,1536.00,1536.00,1536.00,64,0,64.00
07/03/2007,05:38,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/03/2007,05:39,1536.25,1536.25,1536.00,1536.00,6,37,43.00
07/03/2007,05:40,1536.00,1536.00,1536.00,1536.00,0,24,24.00
07/03/2007,05:41,1536.00,1536.25,1536.00,1536.00,4,62,66.00
07/03/2007,05:42,1536.25,1536.50,1536.25,1536.25,40,18,58.00
07/03/2007,05:43,1536.25,1536.25,1536.25,1536.25,0,4,4.00
07/03/2007,05:44,1536.25,1536.25,1536.25,1536.25,0,19,19.00
07/03/2007,05:45,1536.25,1536.25,1535.75,1536.25,1,115,116.00
07/03/2007,05:46,1536.00,1536.25,1535.75,1536.00,27,6,33.00
07/03/2007,05:47,1535.75,1536.00,1535.75,1536.00,7,1,8.00
07/03/2007,05:48,1536.00,1536.00,1535.75,1535.75,1,4,5.00
07/03/2007,05:49,1536.00,1536.25,1536.00,1536.00,54,20,74.00
07/03/2007,05:50,1536.00,1536.00,1535.75,1536.00,11,41,52.00
07/03/2007,05:51,1535.75,1535.75,1535.75,1535.75,0,51,51.00
07/03/2007,05:52,1536.00,1536.00,1536.00,1536.00,156,0,156.00
07/03/2007,05:53,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/03/2007,05:54,1536.25,1536.50,1536.25,1536.25,271,1,272.00
07/03/2007,05:55,1536.25,1536.25,1536.25,1536.25,0,78,78.00
07/03/2007,05:56,1536.00,1536.25,1536.00,1536.25,1,18,19.00
07/03/2007,05:57,1536.00,1536.25,1536.00,1536.00,30,20,50.00
07/03/2007,05:58,1536.00,1536.25,1536.00,1536.25,214,2,216.00
07/03/2007,05:59,1536.25,1536.25,1536.00,1536.25,19,4,23.00
07/03/2007,06:00,1536.25,1536.25,1536.00,1536.00,20,38,58.00
07/03/2007,06:01,1535.75,1536.00,1535.75,1536.00,28,3,31.00
07/03/2007,06:02,1535.75,1536.00,1535.75,1536.00,185,3,188.00
07/03/2007,06:03,1536.00,1536.00,1536.00,1536.00,8,0,8.00
07/03/2007,06:05,1535.75,1535.75,1535.75,1535.75,0,23,23.00
07/03/2007,06:06,1535.75,1535.75,1535.75,1535.75,0,22,22.00
07/03/2007,06:07,1536.00,1536.25,1536.00,1536.25,175,0,175.00
07/03/2007,06:08,1536.25,1536.50,1536.00,1536.25,322,2,324.00
07/03/2007,06:09,1536.25,1536.25,1536.25,1536.25,0,125,125.00
07/03/2007,06:10,1536.00,1536.00,1536.00,1536.00,0,34,34.00
07/03/2007,06:11,1536.00,1536.00,1536.00,1536.00,0,67,67.00
07/03/2007,06:12,1535.75,1535.75,1535.75,1535.75,0,250,250.00
07/03/2007,06:13,1535.50,1535.75,1535.50,1535.50,20,2,22.00
07/03/2007,06:14,1535.75,1535.75,1535.75,1535.75,7,0,7.00
07/03/2007,06:15,1535.75,1536.00,1535.75,1536.00,161,13,174.00
07/03/2007,06:16,1536.00,1536.00,1535.50,1535.50,10,77,87.00
07/03/2007,06:17,1535.75,1536.00,1535.50,1535.75,59,306,365.00
07/03/2007,06:18,1535.75,1535.75,1535.25,1535.25,0,40,40.00
07/03/2007,06:19,1535.25,1535.25,1535.25,1535.25,0,36,36.00
07/03/2007,06:20,1535.50,1535.50,1535.25,1535.25,23,1,24.00
07/03/2007,06:21,1535.25,1535.50,1535.25,1535.50,85,1,86.00
07/03/2007,06:22,1535.25,1535.25,1535.25,1535.25,0,245,245.00
07/03/2007,06:23,1535.25,1535.25,1535.25,1535.25,0,55,55.00
07/03/2007,06:25,1535.25,1535.25,1535.25,1535.25,0,1,1.00
07/03/2007,06:26,1535.50,1535.50,1535.50,1535.50,347,0,347.00
07/03/2007,06:27,1535.50,1535.50,1535.25,1535.25,19,20,39.00
07/03/2007,06:28,1535.50,1535.50,1535.50,1535.50,72,0,72.00
07/03/2007,06:29,1535.25,1535.50,1535.25,1535.50,23,2,25.00
07/03/2007,06:30,1535.50,1535.50,1535.50,1535.50,109,0,109.00
07/03/2007,06:31,1535.50,1535.50,1535.50,1535.50,41,0,41.00
07/03/2007,06:32,1535.50,1535.75,1535.25,1535.50,40,2,42.00
07/03/2007,06:33,1535.50,1535.50,1535.50,1535.50,10,0,10.00
07/03/2007,06:34,1535.50,1535.50,1535.50,1535.50,3,0,3.00
07/03/2007,06:35,1535.25,1535.50,1535.25,1535.50,7,55,62.00
07/03/2007,06:36,1535.50,1535.50,1535.25,1535.50,6,1,7.00
07/03/2007,06:37,1535.50,1535.50,1535.50,1535.50,62,0,62.00
07/03/2007,06:38,1535.25,1535.50,1535.25,1535.25,16,2,18.00
07/03/2007,06:39,1535.50,1535.50,1535.25,1535.50,144,1,145.00
07/03/2007,06:40,1535.50,1535.50,1535.25,1535.50,81,6,87.00
07/03/2007,06:41,1535.50,1535.50,1535.50,1535.50,16,0,16.00
07/03/2007,06:42,1535.50,1535.50,1535.25,1535.25,30,15,45.00
07/03/2007,06:43,1535.25,1535.50,1535.25,1535.50,39,140,179.00
07/03/2007,06:44,1535.50,1535.50,1535.50,1535.50,168,0,168.00
07/03/2007,06:45,1535.50,1535.75,1535.50,1535.50,84,10,94.00
07/03/2007,06:46,1535.50,1535.50,1535.25,1535.25,0,70,70.00
07/03/2007,06:47,1535.25,1535.50,1535.25,1535.25,15,393,408.00
07/03/2007,06:48,1535.25,1535.25,1535.00,1535.25,30,150,180.00
07/03/2007,06:49,1535.25,1535.50,1535.25,1535.50,193,14,207.00
07/03/2007,06:50,1535.25,1535.75,1535.25,1535.25,200,261,461.00
07/03/2007,06:51,1535.50,1535.75,1535.25,1535.75,313,11,324.00
07/03/2007,06:52,1535.50,1535.75,1535.50,1535.50,349,212,561.00
07/03/2007,06:53,1535.50,1535.75,1535.50,1535.75,3,20,23.00
07/03/2007,06:54,1535.50,1535.75,1535.50,1535.75,1,145,146.00
07/03/2007,06:55,1535.50,1535.75,1535.50,1535.75,93,1,94.00
07/03/2007,06:56,1535.75,1535.75,1535.75,1535.75,125,0,125.00
07/03/2007,06:57,1535.75,1535.75,1535.50,1535.50,162,295,457.00
07/03/2007,06:58,1535.25,1535.50,1535.25,1535.50,22,2,24.00
07/03/2007,06:59,1535.25,1535.25,1535.25,1535.25,0,1,1.00
07/03/2007,07:00,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/03/2007,07:01,1535.25,1535.25,1535.25,1535.25,0,49,49.00
07/03/2007,07:02,1535.50,1535.50,1535.25,1535.25,5,362,367.00
07/03/2007,07:03,1535.25,1535.25,1535.25,1535.25,0,84,84.00
07/03/2007,07:04,1535.25,1535.25,1535.25,1535.25,0,55,55.00
07/03/2007,07:05,1535.25,1535.50,1535.25,1535.50,268,15,283.00
07/03/2007,07:06,1535.75,1535.75,1535.50,1535.75,378,123,501.00
07/03/2007,07:07,1535.75,1535.75,1535.75,1535.75,149,0,149.00
07/03/2007,07:08,1535.75,1535.75,1535.50,1535.75,120,4,124.00
07/03/2007,07:09,1535.75,1535.75,1535.75,1535.75,121,0,121.00
07/03/2007,07:10,1535.75,1536.00,1535.75,1536.00,31,0,31.00
07/03/2007,07:11,1535.75,1536.00,1535.50,1535.75,18,76,94.00
07/03/2007,07:12,1535.75,1535.75,1535.75,1535.75,2,0,2.00
07/03/2007,07:13,1535.75,1536.00,1535.75,1536.00,205,0,205.00
07/03/2007,07:14,1535.75,1535.75,1535.75,1535.75,0,227,227.00
07/03/2007,07:15,1535.50,1535.75,1535.50,1535.75,2,1,3.00
07/03/2007,07:16,1535.75,1535.75,1535.75,1535.75,280,0,280.00
07/03/2007,07:17,1535.50,1535.50,1535.50,1535.50,0,4,4.00
07/03/2007,07:18,1535.75,1535.75,1535.50,1535.50,295,1,296.00
07/03/2007,07:19,1535.50,1535.75,1535.50,1535.75,291,12,303.00
07/03/2007,07:20,1535.75,1536.00,1535.50,1536.00,503,110,613.00
07/03/2007,07:21,1536.00,1536.25,1535.75,1536.00,323,12,335.00
07/03/2007,07:22,1536.00,1536.25,1536.00,1536.25,7,99,106.00
07/03/2007,07:23,1536.25,1536.25,1536.00,1536.25,42,37,79.00
07/03/2007,07:24,1536.00,1536.25,1536.00,1536.25,28,32,60.00
07/03/2007,07:25,1536.25,1536.25,1536.00,1536.00,102,362,464.00
07/03/2007,07:26,1536.00,1536.00,1535.75,1536.00,1,324,325.00
07/03/2007,07:27,1535.75,1536.25,1535.75,1536.00,319,89,408.00
07/03/2007,07:28,1535.75,1536.00,1535.75,1535.75,3,13,16.00
07/03/2007,07:29,1535.75,1536.00,1535.75,1536.00,205,105,310.00
07/03/2007,07:30,1535.75,1535.75,1535.50,1535.50,0,177,177.00
07/03/2007,07:31,1535.50,1535.50,1535.50,1535.50,0,23,23.00
07/03/2007,07:32,1535.50,1535.50,1535.00,1535.25,38,646,684.00
07/03/2007,07:33,1535.00,1535.25,1534.75,1535.00,190,475,665.00
07/03/2007,07:34,1535.25,1535.25,1535.00,1535.25,15,6,21.00
07/03/2007,07:35,1535.00,1535.50,1535.00,1535.25,213,15,228.00
07/03/2007,07:36,1535.25,1535.50,1535.25,1535.50,6,111,117.00
07/03/2007,07:37,1535.50,1535.50,1535.25,1535.25,1,16,17.00
07/03/2007,07:38,1535.25,1535.25,1535.00,1535.00,1,116,117.00
07/03/2007,07:39,1535.00,1535.25,1535.00,1535.00,1,21,22.00
07/03/2007,07:40,1535.00,1535.25,1535.00,1535.25,11,394,405.00
07/03/2007,07:41,1535.25,1535.25,1535.00,1535.25,15,226,241.00
07/03/2007,07:42,1535.00,1535.25,1535.00,1535.25,80,24,104.00
07/03/2007,07:43,1535.00,1535.00,1535.00,1535.00,0,43,43.00
07/03/2007,07:44,1535.00,1535.00,1535.00,1535.00,0,49,49.00
07/03/2007,07:45,1535.25,1535.25,1534.25,1534.50,69,678,747.00
07/03/2007,07:46,1534.75,1534.75,1534.50,1534.50,82,37,119.00
07/03/2007,07:47,1534.75,1535.00,1534.75,1534.75,237,36,273.00
07/03/2007,07:48,1534.75,1535.00,1534.75,1534.75,2,8,10.00
07/03/2007,07:49,1534.75,1535.00,1534.50,1534.50,32,366,398.00
07/03/2007,07:50,1534.75,1535.00,1534.50,1534.50,221,132,353.00
07/03/2007,07:51,1534.75,1534.75,1534.50,1534.75,355,5,360.00
07/03/2007,07:52,1534.75,1535.00,1534.50,1535.00,57,158,215.00
07/03/2007,07:53,1535.00,1535.00,1534.75,1535.00,26,232,258.00
07/03/2007,07:54,1535.00,1535.00,1534.75,1534.75,200,95,295.00
07/03/2007,07:55,1534.75,1534.75,1534.75,1534.75,0,111,111.00
07/03/2007,07:56,1534.50,1534.75,1534.50,1534.75,198,90,288.00
07/03/2007,07:57,1534.50,1534.75,1534.50,1534.50,124,567,691.00
07/03/2007,07:58,1534.50,1535.00,1534.50,1535.00,482,79,561.00
07/03/2007,07:59,1534.75,1534.75,1534.75,1534.75,0,84,84.00
07/03/2007,08:00,1534.75,1535.00,1534.75,1535.00,2,14,16.00
07/03/2007,08:01,1535.00,1535.00,1534.75,1535.00,128,44,172.00
07/03/2007,08:02,1535.00,1535.00,1534.75,1534.75,55,4,59.00
07/03/2007,08:03,1534.75,1535.00,1534.75,1534.75,9,43,52.00
07/03/2007,08:04,1534.75,1535.00,1534.50,1534.75,151,216,367.00
07/03/2007,08:05,1534.75,1534.75,1534.75,1534.75,0,67,67.00
07/03/2007,08:06,1534.75,1534.75,1534.50,1534.75,21,143,164.00
07/03/2007,08:07,1534.50,1534.75,1534.50,1534.50,13,33,46.00
07/03/2007,08:08,1534.50,1534.75,1534.50,1534.50,15,406,421.00
07/03/2007,08:09,1534.50,1534.75,1534.25,1534.50,50,449,499.00
07/03/2007,08:10,1534.50,1534.75,1534.50,1534.50,14,18,32.00
07/03/2007,08:11,1534.50,1534.75,1534.25,1534.75,146,218,364.00
07/03/2007,08:12,1534.75,1534.75,1534.50,1534.75,13,6,19.00
07/03/2007,08:13,1534.75,1534.75,1534.50,1534.50,58,20,78.00
07/03/2007,08:14,1534.50,1535.00,1534.50,1534.75,290,16,306.00
07/03/2007,08:15,1534.75,1534.75,1534.75,1534.75,0,2,2.00
07/03/2007,08:16,1534.75,1535.00,1534.75,1534.75,33,84,117.00
07/03/2007,08:17,1534.75,1535.00,1534.75,1534.75,5,30,35.00
07/03/2007,08:18,1534.75,1534.75,1534.50,1534.50,9,126,135.00
07/03/2007,08:19,1534.75,1534.75,1534.50,1534.50,17,117,134.00
07/03/2007,08:20,1534.75,1534.75,1534.50,1534.50,3,18,21.00
07/03/2007,08:21,1534.50,1534.75,1534.50,1534.50,1,304,305.00
07/03/2007,08:22,1534.50,1534.50,1534.25,1534.50,22,75,97.00
07/03/2007,08:23,1534.50,1534.50,1534.25,1534.50,298,10,308.00
07/03/2007,08:24,1534.50,1534.75,1534.25,1534.50,55,130,185.00
07/03/2007,08:25,1534.75,1534.75,1534.50,1534.50,3,24,27.00
07/03/2007,08:26,1534.50,1534.75,1534.25,1534.50,337,46,383.00
07/03/2007,08:27,1534.25,1534.50,1534.25,1534.25,9,7,16.00
07/03/2007,08:28,1534.25,1534.50,1534.25,1534.50,11,989,1000.00
07/03/2007,08:29,1534.50,1534.50,1534.25,1534.25,13,467,480.00
07/03/2007,08:30,1534.50,1534.75,1534.25,1534.25,464,1236,1700.00
07/03/2007,08:31,1534.50,1534.75,1533.50,1533.50,1847,7237,9084.00
07/03/2007,08:32,1533.50,1534.00,1533.25,1533.50,3222,2248,5470.00
07/03/2007,08:33,1533.75,1534.00,1533.25,1534.00,4492,1863,6355.00
07/03/2007,08:34,1534.00,1534.00,1533.50,1533.75,1072,2012,3084.00
07/03/2007,08:35,1533.75,1534.25,1533.75,1533.75,2074,2131,4205.00
07/03/2007,08:36,1533.75,1534.25,1533.25,1533.50,1518,1650,3168.00
07/03/2007,08:37,1533.25,1533.50,1533.00,1533.00,1145,1490,2635.00
07/03/2007,08:38,1533.00,1533.25,1532.50,1533.00,1948,3641,5589.00
07/03/2007,08:39,1533.00,1534.00,1533.00,1534.00,4839,823,5662.00
07/03/2007,08:40,1534.00,1534.75,1533.75,1534.75,4651,1356,6007.00
07/03/2007,08:41,1534.75,1535.00,1534.25,1535.00,1599,1940,3539.00
07/03/2007,08:42,1534.75,1536.00,1534.75,1535.75,7537,2866,10403.00
07/03/2007,08:43,1535.75,1536.25,1535.25,1536.00,2183,1955,4138.00
07/03/2007,08:44,1536.00,1536.75,1535.75,1536.25,3346,2566,5912.00
07/03/2007,08:45,1536.00,1536.25,1535.50,1535.75,573,1414,1987.00
07/03/2007,08:46,1536.00,1536.50,1535.50,1535.75,1776,1878,3654.00
07/03/2007,08:47,1535.75,1536.00,1535.25,1535.50,777,1323,2100.00
07/03/2007,08:48,1535.25,1536.00,1535.25,1535.50,765,1643,2408.00
07/03/2007,08:49,1535.50,1535.75,1534.75,1535.00,297,1529,1826.00
07/03/2007,08:50,1534.75,1535.25,1534.75,1535.25,1049,1209,2258.00
07/03/2007,08:51,1535.25,1535.50,1535.00,1535.50,455,358,813.00
07/03/2007,08:52,1535.25,1535.75,1535.00,1535.25,713,904,1617.00
07/03/2007,08:53,1535.25,1535.50,1534.75,1535.00,425,834,1259.00
07/03/2007,08:54,1535.25,1535.75,1535.00,1535.00,849,1563,2412.00
07/03/2007,08:55,1535.25,1535.75,1535.00,1535.25,1863,808,2671.00
07/03/2007,08:56,1535.50,1535.75,1535.25,1535.75,502,191,693.00
07/03/2007,08:57,1535.75,1536.00,1535.50,1536.00,1430,894,2324.00
07/03/2007,08:58,1536.00,1536.25,1535.75,1536.25,2783,829,3612.00
07/03/2007,08:59,1536.00,1536.50,1535.75,1536.00,1559,1262,2821.00
07/03/2007,09:00,1536.00,1536.75,1535.75,1536.25,1008,463,1471.00
07/03/2007,09:01,1536.25,1536.75,1534.75,1535.75,3739,5443,9182.00
07/03/2007,09:02,1535.75,1536.50,1535.75,1536.00,2641,1737,4378.00
07/03/2007,09:03,1536.00,1537.75,1536.00,1537.00,6347,4495,10842.00
07/03/2007,09:04,1537.00,1537.00,1535.50,1535.50,3070,5733,8803.00
07/03/2007,09:05,1535.50,1536.00,1535.25,1535.75,2591,2008,4599.00
07/03/2007,09:06,1535.75,1536.25,1535.50,1535.75,1259,2455,3714.00
07/03/2007,09:07,1535.75,1535.75,1535.00,1535.50,1180,1333,2513.00
07/03/2007,09:08,1535.50,1535.75,1535.25,1535.75,510,383,893.00
07/03/2007,09:09,1535.75,1535.75,1535.25,1535.75,562,574,1136.00
07/03/2007,09:10,1535.75,1536.25,1535.50,1536.25,1358,1304,2662.00
07/03/2007,09:11,1536.25,1536.25,1535.50,1535.50,440,720,1160.00
07/03/2007,09:12,1535.75,1535.75,1535.25,1535.50,513,1344,1857.00
07/03/2007,09:13,1535.50,1536.00,1535.25,1535.50,763,637,1400.00
07/03/2007,09:14,1535.75,1536.25,1535.50,1536.25,1002,477,1479.00
07/03/2007,09:15,1536.25,1536.25,1535.50,1536.00,1041,1069,2110.00
07/03/2007,09:16,1536.00,1536.00,1535.25,1535.25,363,2000,2363.00
07/03/2007,09:17,1535.25,1536.00,1535.25,1535.75,502,591,1093.00
07/03/2007,09:18,1536.00,1536.00,1535.25,1535.25,218,894,1112.00
07/03/2007,09:19,1535.50,1535.75,1535.00,1535.75,1267,673,1940.00
07/03/2007,09:20,1535.50,1536.25,1535.25,1535.75,1203,308,1511.00
07/03/2007,09:21,1535.75,1536.25,1535.75,1536.25,452,570,1022.00
07/03/2007,09:22,1536.25,1536.50,1536.00,1536.25,1001,267,1268.00
07/03/2007,09:23,1536.25,1536.75,1536.25,1536.50,1078,1017,2095.00
07/03/2007,09:24,1536.50,1536.50,1535.75,1536.25,294,956,1250.00
07/03/2007,09:25,1536.00,1536.50,1536.00,1536.00,350,648,998.00
07/03/2007,09:26,1536.00,1536.50,1535.75,1536.00,421,1431,1852.00
07/03/2007,09:27,1536.00,1536.75,1536.00,1536.75,1339,791,2130.00
07/03/2007,09:28,1536.75,1537.25,1536.50,1537.25,3078,963,4041.00
07/03/2007,09:29,1537.25,1537.50,1536.75,1537.25,1663,964,2627.00
07/03/2007,09:30,1537.00,1537.50,1536.75,1537.00,2264,1050,3314.00
07/03/2007,09:31,1537.25,1537.50,1536.75,1537.00,2584,1015,3599.00
07/03/2007,09:32,1536.75,1537.00,1536.25,1536.75,1257,1439,2696.00
07/03/2007,09:33,1536.75,1536.75,1536.25,1536.25,966,1109,2075.00
07/03/2007,09:34,1536.50,1536.75,1536.25,1536.25,205,884,1089.00
07/03/2007,09:35,1536.25,1537.00,1536.25,1536.50,1091,1458,2549.00
07/03/2007,09:36,1536.75,1537.00,1536.25,1536.50,758,1381,2139.00
07/03/2007,09:37,1536.25,1536.50,1536.00,1536.00,815,1885,2700.00
07/03/2007,09:38,1536.00,1536.25,1535.75,1536.00,319,687,1006.00
07/03/2007,09:39,1535.75,1536.00,1535.50,1535.75,541,1272,1813.00
07/03/2007,09:40,1535.75,1536.50,1535.75,1536.50,933,160,1093.00
07/03/2007,09:41,1536.50,1536.50,1536.00,1536.25,667,348,1015.00
07/03/2007,09:42,1536.25,1536.25,1536.00,1536.00,28,792,820.00
07/03/2007,09:43,1536.25,1536.25,1536.00,1536.25,1071,32,1103.00
07/03/2007,09:44,1536.00,1536.25,1535.75,1535.75,263,807,1070.00
07/03/2007,09:45,1535.75,1536.75,1535.75,1536.25,2048,521,2569.00
07/03/2007,09:46,1536.50,1536.50,1536.25,1536.25,914,266,1180.00
07/03/2007,09:47,1536.25,1536.75,1536.25,1536.50,1003,452,1455.00
07/03/2007,09:48,1536.25,1536.50,1535.75,1536.25,1002,436,1438.00
07/03/2007,09:49,1536.25,1536.50,1536.00,1536.25,373,237,610.00
07/03/2007,09:50,1536.00,1536.50,1536.00,1536.25,162,810,972.00
07/03/2007,09:51,1536.25,1536.50,1536.00,1536.25,836,1312,2148.00
07/03/2007,09:52,1536.50,1536.50,1535.75,1536.00,199,1401,1600.00
07/03/2007,09:53,1535.75,1536.00,1535.50,1536.00,274,1368,1642.00
07/03/2007,09:54,1535.75,1536.00,1535.75,1535.75,89,488,577.00
07/03/2007,09:55,1536.00,1536.25,1535.75,1536.25,1066,389,1455.00
07/03/2007,09:56,1536.25,1536.50,1535.75,1535.75,655,869,1524.00
07/03/2007,09:57,1535.75,1536.00,1535.50,1535.75,178,1509,1687.00
07/03/2007,09:58,1535.75,1536.00,1535.50,1536.00,576,351,927.00
07/03/2007,09:59,1535.75,1536.00,1535.75,1535.75,809,50,859.00
07/03/2007,10:00,1535.75,1536.00,1535.75,1536.00,183,44,227.00
07/03/2007,10:01,1536.00,1536.00,1535.50,1535.50,249,646,895.00
07/03/2007,10:02,1535.50,1536.00,1535.50,1535.75,1155,1208,2363.00
07/03/2007,10:03,1535.75,1535.75,1535.25,1535.25,93,1362,1455.00
07/03/2007,10:04,1535.25,1535.50,1534.25,1534.50,1192,6065,7257.00
07/03/2007,10:05,1534.50,1534.75,1534.25,1534.50,904,2628,3532.00
07/03/2007,10:06,1534.75,1534.75,1534.25,1534.50,702,745,1447.00
07/03/2007,10:07,1534.50,1534.75,1534.25,1534.75,807,309,1116.00
07/03/2007,10:08,1534.50,1535.00,1534.50,1534.75,913,452,1365.00
07/03/2007,10:09,1534.75,1535.00,1534.75,1535.00,872,141,1013.00
07/03/2007,10:10,1535.00,1535.25,1534.50,1534.50,259,1214,1473.00
07/03/2007,10:11,1534.75,1534.75,1534.50,1534.50,293,136,429.00
07/03/2007,10:12,1534.75,1535.00,1534.50,1535.00,748,96,844.00
07/03/2007,10:13,1535.00,1535.00,1534.75,1535.00,367,21,388.00
07/03/2007,10:14,1534.75,1535.00,1534.25,1534.50,185,1413,1598.00
07/03/2007,10:15,1534.50,1534.75,1533.50,1533.75,1048,6064,7112.00
07/03/2007,10:16,1533.75,1534.25,1533.50,1534.00,1785,810,2595.00
07/03/2007,10:17,1534.00,1534.25,1533.75,1534.25,1261,1640,2901.00
07/03/2007,10:18,1534.25,1534.50,1534.00,1534.25,1417,223,1640.00
07/03/2007,10:19,1534.25,1534.50,1534.00,1534.25,182,1021,1203.00
07/03/2007,10:20,1534.00,1534.25,1534.00,1534.00,141,52,193.00
07/03/2007,10:21,1534.25,1534.25,1533.50,1534.00,173,1511,1684.00
07/03/2007,10:22,1534.00,1534.25,1533.75,1534.25,987,124,1111.00
07/03/2007,10:23,1534.25,1534.25,1533.75,1534.25,476,758,1234.00
07/03/2007,10:24,1534.00,1534.50,1534.00,1534.25,889,637,1526.00
07/03/2007,10:25,1534.25,1534.50,1534.00,1534.25,484,71,555.00
07/03/2007,10:26,1534.25,1534.75,1534.25,1534.50,671,263,934.00
07/03/2007,10:27,1534.50,1534.50,1534.00,1534.25,431,665,1096.00
07/03/2007,10:28,1534.25,1534.50,1534.00,1534.50,544,149,693.00
07/03/2007,10:29,1534.25,1534.50,1534.25,1534.25,139,61,200.00
07/03/2007,10:30,1534.25,1534.50,1534.00,1534.25,589,1061,1650.00
07/03/2007,10:31,1534.50,1534.50,1534.00,1534.25,540,441,981.00
07/03/2007,10:32,1534.25,1534.50,1534.25,1534.25,13,168,181.00
07/03/2007,10:33,1534.25,1534.50,1534.00,1534.50,271,365,636.00
07/03/2007,10:34,1534.25,1534.50,1534.00,1534.25,475,428,903.00
07/03/2007,10:35,1534.25,1534.50,1534.00,1534.25,332,470,802.00
07/03/2007,10:36,1534.00,1534.50,1534.00,1534.25,634,144,778.00
07/03/2007,10:37,1534.00,1534.25,1533.50,1533.75,703,2417,3120.00
07/03/2007,10:38,1533.75,1534.00,1533.50,1533.50,850,1083,1933.00
07/03/2007,10:39,1533.50,1533.75,1533.00,1533.50,2364,3580,5944.00
07/03/2007,10:40,1533.25,1534.25,1533.25,1534.25,2337,989,3326.00
07/03/2007,10:41,1534.00,1534.25,1534.00,1534.00,825,170,995.00
07/03/2007,10:42,1534.25,1535.00,1534.00,1535.00,1885,62,1947.00
07/03/2007,10:43,1535.00,1535.25,1534.50,1534.50,977,812,1789.00
07/03/2007,10:44,1534.50,1534.75,1534.00,1534.25,721,1214,1935.00
07/03/2007,10:45,1534.25,1534.50,1534.00,1534.00,207,819,1026.00
07/03/2007,10:46,1534.00,1534.25,1534.00,1534.25,142,329,471.00
07/03/2007,10:47,1534.00,1534.25,1533.75,1533.75,4,416,420.00
07/03/2007,10:48,1533.75,1534.25,1533.75,1533.75,232,765,997.00
07/03/2007,10:49,1533.75,1534.00,1533.50,1533.50,96,725,821.00
07/03/2007,10:50,1533.50,1534.00,1533.50,1533.75,357,58,415.00
07/03/2007,10:51,1533.75,1534.25,1533.75,1534.25,683,35,718.00
07/03/2007,10:52,1534.00,1534.25,1533.75,1534.00,321,523,844.00
07/03/2007,10:53,1534.00,1534.50,1534.00,1534.50,1049,26,1075.00
07/03/2007,10:54,1534.50,1534.50,1534.00,1534.00,74,348,422.00
07/03/2007,10:55,1534.00,1534.25,1534.00,1534.00,103,74,177.00
07/03/2007,10:56,1534.00,1534.00,1533.75,1534.00,81,483,564.00
07/03/2007,10:57,1533.75,1534.50,1533.75,1534.25,669,184,853.00
07/03/2007,10:58,1534.00,1534.50,1534.00,1534.25,618,39,657.00
07/03/2007,10:59,1534.50,1535.00,1534.25,1534.75,1368,1050,2418.00
07/03/2007,11:00,1534.75,1535.00,1534.50,1534.75,528,1462,1990.00
07/03/2007,11:01,1534.50,1534.75,1534.50,1534.75,346,68,414.00
07/03/2007,11:02,1534.50,1535.00,1534.50,1535.00,692,110,802.00
07/03/2007,11:03,1535.00,1535.25,1534.50,1534.75,658,912,1570.00
07/03/2007,11:04,1534.50,1534.75,1534.50,1534.50,121,105,226.00
07/03/2007,11:05,1534.50,1535.00,1534.50,1535.00,1554,351,1905.00
07/03/2007,11:06,1534.75,1535.00,1534.50,1534.75,1524,311,1835.00
07/03/2007,11:07,1535.00,1535.25,1534.50,1534.75,840,832,1672.00
07/03/2007,11:08,1534.75,1535.00,1534.50,1534.75,940,391,1331.00
07/03/2007,11:09,1534.50,1535.25,1534.50,1535.00,802,42,844.00
07/03/2007,11:10,1535.00,1535.25,1534.75,1535.00,235,459,694.00
07/03/2007,11:11,1535.00,1535.25,1534.50,1534.75,381,1193,1574.00
07/03/2007,11:12,1534.50,1534.75,1534.50,1534.50,303,133,436.00
07/03/2007,11:13,1534.50,1534.75,1534.50,1534.50,162,1075,1237.00
07/03/2007,11:14,1534.50,1535.25,1534.50,1534.75,809,533,1342.00
07/03/2007,11:15,1534.50,1535.00,1534.50,1534.75,205,327,532.00
07/03/2007,11:16,1534.75,1535.25,1534.75,1535.25,491,331,822.00
07/03/2007,11:17,1535.00,1535.25,1535.00,1535.00,185,698,883.00
07/03/2007,11:18,1535.00,1535.25,1534.75,1535.00,767,1344,2111.00
07/03/2007,11:19,1535.00,1535.50,1535.00,1535.00,694,430,1124.00
07/03/2007,11:20,1535.25,1535.50,1535.00,1535.25,873,79,952.00
07/03/2007,11:21,1535.25,1535.50,1535.25,1535.25,323,223,546.00
07/03/2007,11:22,1535.50,1536.00,1535.25,1535.75,2768,1164,3932.00
07/03/2007,11:23,1535.75,1536.00,1535.50,1535.50,206,1226,1432.00
07/03/2007,11:24,1535.50,1536.00,1535.50,1536.00,1135,390,1525.00
07/03/2007,11:25,1535.75,1536.25,1535.75,1535.75,967,499,1466.00
07/03/2007,11:26,1535.75,1536.00,1535.00,1535.25,1862,2002,3864.00
07/03/2007,11:27,1535.25,1535.50,1535.25,1535.25,226,153,379.00
07/03/2007,11:28,1535.25,1535.75,1535.25,1535.50,859,615,1474.00
07/03/2007,11:29,1535.50,1536.00,1535.25,1536.00,1130,261,1391.00
07/03/2007,11:30,1535.75,1536.25,1535.75,1535.75,1229,1299,2528.00
07/03/2007,11:31,1535.50,1536.50,1535.50,1536.25,1223,1181,2404.00
07/03/2007,11:32,1536.00,1536.25,1535.50,1535.50,221,1300,1521.00
07/03/2007,11:33,1535.50,1536.00,1535.25,1535.75,784,303,1087.00
07/03/2007,11:34,1535.75,1536.00,1535.50,1535.75,259,104,363.00
07/03/2007,11:35,1535.50,1536.00,1535.50,1536.00,167,99,266.00
07/03/2007,11:36,1535.75,1536.00,1535.75,1536.00,48,714,762.00
07/03/2007,11:37,1535.75,1536.00,1535.75,1535.75,162,113,275.00
07/03/2007,11:38,1535.75,1535.75,1535.50,1535.50,291,171,462.00
07/03/2007,11:39,1535.50,1536.00,1535.50,1536.00,348,37,385.00
07/03/2007,11:40,1535.75,1536.25,1535.75,1535.75,785,176,961.00
07/03/2007,11:41,1535.75,1536.25,1535.75,1536.00,567,481,1048.00
07/03/2007,11:42,1535.75,1536.00,1535.75,1536.00,225,330,555.00
07/03/2007,11:43,1535.75,1536.25,1535.75,1536.25,643,107,750.00
07/03/2007,11:44,1536.00,1536.75,1536.00,1536.50,2137,366,2503.00
07/03/2007,11:45,1536.25,1536.75,1536.25,1536.50,1157,286,1443.00
07/03/2007,11:46,1536.50,1536.50,1536.25,1536.50,496,163,659.00
07/03/2007,11:47,1536.25,1536.75,1536.25,1536.25,635,1633,2268.00
07/03/2007,11:48,1536.25,1536.50,1536.00,1536.00,470,1662,2132.00
07/03/2007,11:49,1536.25,1536.25,1536.00,1536.25,142,187,329.00
07/03/2007,11:50,1536.00,1536.25,1535.75,1536.00,327,1237,1564.00
07/03/2007,11:51,1536.00,1536.00,1535.75,1535.75,442,911,1353.00
07/03/2007,11:52,1535.75,1536.00,1535.25,1535.50,671,1859,2530.00
07/03/2007,11:53,1535.75,1535.75,1535.00,1535.25,1245,2140,3385.00
07/03/2007,11:54,1535.00,1535.25,1534.75,1535.00,1682,4693,6375.00
07/03/2007,11:55,1535.00,1535.50,1535.00,1535.25,725,1579,2304.00
07/03/2007,11:56,1535.25,1535.25,1535.00,1535.00,1780,645,2425.00
07/03/2007,11:57,1535.00,1535.75,1535.00,1535.50,1834,1255,3089.00
07/03/2007,11:58,1535.75,1536.00,1535.50,1535.50,1189,1181,2370.00
07/03/2007,11:59,1535.50,1536.00,1535.50,1535.75,1974,742,2716.00
07/03/2007,12:00,1535.75,1536.50,1535.25,1536.25,4538,6842,11380.00
07/03/2007,12:01,1536.25,1536.50,1535.75,1536.25,3943,5541,9484.00
07/03/2007,12:02,1536.50,1536.75,1536.25,1536.50,2002,1587,3589.00
07/03/2007,12:03,1536.50,1536.75,1536.25,1536.25,1509,2376,3885.00
07/03/2007,12:04,1536.00,1536.50,1536.00,1536.50,1116,271,1387.00
07/03/2007,12:05,1536.50,1536.75,1536.25,1536.25,870,390,1260.00
07/03/2007,12:06,1536.50,1536.75,1536.25,1536.50,963,744,1707.00
07/03/2007,12:07,1536.50,1536.75,1536.25,1536.50,71,564,635.00
07/03/2007,12:08,1536.50,1536.50,1536.25,1536.50,386,951,1337.00
07/03/2007,12:09,1536.50,1536.50,1536.25,1536.50,1455,1121,2576.00
07/03/2007,12:10,1536.25,1536.50,1536.25,1536.25,184,609,793.00
07/03/2007,12:11,1536.50,1536.75,1536.25,1536.75,1011,110,1121.00
07/03/2007,12:12,1536.50,1536.75,1536.25,1536.50,711,565,1276.00
07/03/2007,12:13,1536.50,1536.75,1536.25,1536.25,1376,239,1615.00
07/03/2007,12:14,1536.25,1537.25,1536.25,1536.75,3596,1970,5566.00
07/03/2007,12:15,1537.00,1537.25,1536.00,1536.25,3692,4351,8043.00
07/03/2007,15:31,1535.75,1536.00,1535.50,1535.50,9,142,151.00
07/03/2007,15:32,1535.75,1535.75,1535.00,1535.00,8,88,96.00
07/03/2007,15:33,1535.25,1535.25,1535.25,1535.25,3,0,3.00
07/03/2007,15:34,1535.25,1535.25,1534.75,1534.75,7,37,44.00
07/03/2007,15:35,1534.75,1534.75,1534.50,1534.75,14,63,77.00
07/03/2007,15:36,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/03/2007,15:37,1534.75,1534.75,1534.50,1534.75,38,2,40.00
07/03/2007,15:38,1534.75,1534.75,1534.50,1534.50,4,72,76.00
07/03/2007,15:39,1534.25,1534.25,1533.75,1533.75,1,74,75.00
07/03/2007,15:40,1533.75,1533.75,1533.75,1533.75,0,95,95.00
07/03/2007,15:41,1534.00,1534.00,1534.00,1534.00,16,0,16.00
07/03/2007,15:42,1534.00,1534.25,1534.00,1534.25,60,0,60.00
07/03/2007,15:43,1534.25,1534.25,1534.25,1534.25,70,0,70.00
07/03/2007,15:44,1534.25,1534.25,1534.25,1534.25,8,0,8.00
07/03/2007,15:45,1534.25,1534.50,1534.25,1534.50,3,0,3.00
07/03/2007,15:46,1534.50,1534.50,1534.50,1534.50,74,0,74.00
07/03/2007,15:47,1534.50,1534.75,1534.50,1534.50,52,15,67.00
07/03/2007,15:48,1534.50,1534.50,1534.50,1534.50,0,10,10.00
07/03/2007,15:52,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/03/2007,15:53,1534.75,1534.75,1534.75,1534.75,38,0,38.00
07/03/2007,15:54,1534.50,1534.50,1534.25,1534.25,0,51,51.00
07/03/2007,15:55,1534.50,1534.50,1534.50,1534.50,32,0,32.00
07/03/2007,15:56,1534.50,1534.50,1534.50,1534.50,37,0,37.00
07/03/2007,15:57,1534.50,1534.50,1534.50,1534.50,39,0,39.00
07/03/2007,16:00,1534.25,1534.50,1534.25,1534.50,32,1,33.00
07/03/2007,17:01,1534.50,1534.50,1534.00,1534.00,0,57,57.00
07/03/2007,17:02,1534.00,1534.00,1533.25,1533.50,6,64,70.00
07/03/2007,17:03,1533.50,1533.50,1533.25,1533.25,22,4,26.00
07/03/2007,17:04,1534.00,1534.00,1533.75,1533.75,1,4,5.00
07/03/2007,17:05,1533.50,1533.50,1532.75,1532.75,0,159,159.00
07/03/2007,17:06,1533.00,1533.25,1533.00,1533.25,42,0,42.00
07/03/2007,17:07,1533.50,1533.75,1533.50,1533.50,22,2,24.00
07/03/2007,17:08,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/03/2007,17:09,1533.50,1533.75,1533.50,1533.50,1,4,5.00
07/03/2007,17:10,1533.75,1534.00,1533.75,1533.75,8,16,24.00
07/03/2007,17:11,1533.75,1533.75,1533.50,1533.50,4,31,35.00
07/03/2007,17:12,1533.50,1533.50,1533.00,1533.00,1,29,30.00
07/03/2007,17:13,1533.00,1533.25,1532.75,1533.25,95,58,153.00
07/03/2007,17:14,1533.50,1534.00,1533.50,1534.00,62,0,62.00
07/03/2007,17:15,1534.00,1534.25,1534.00,1534.25,6,0,6.00
07/03/2007,17:16,1534.50,1534.50,1534.25,1534.25,1,7,8.00
07/03/2007,17:17,1534.25,1534.25,1534.25,1534.25,0,14,14.00
07/03/2007,17:18,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,17:19,1534.25,1534.25,1534.25,1534.25,0,10,10.00
07/03/2007,17:20,1534.25,1534.75,1534.25,1534.75,100,2,102.00
07/03/2007,17:21,1534.50,1535.00,1534.50,1535.00,97,15,112.00
07/03/2007,17:22,1535.00,1535.00,1535.00,1535.00,21,0,21.00
07/03/2007,17:23,1535.00,1535.00,1535.00,1535.00,30,0,30.00
07/03/2007,17:25,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/03/2007,17:26,1534.75,1534.75,1534.75,1534.75,0,2,2.00
07/03/2007,17:27,1534.75,1534.75,1534.75,1534.75,0,6,6.00
07/03/2007,17:28,1534.50,1534.75,1534.50,1534.75,5,2,7.00
07/03/2007,17:29,1534.50,1534.50,1534.50,1534.50,0,2,2.00
07/03/2007,17:30,1534.50,1534.50,1534.50,1534.50,0,4,4.00
07/03/2007,17:31,1534.75,1535.00,1534.50,1534.50,2,1,3.00
07/03/2007,17:32,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/03/2007,17:33,1534.50,1534.75,1534.50,1534.75,1,4,5.00
07/03/2007,17:34,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/03/2007,17:35,1534.50,1534.50,1534.50,1534.50,0,2,2.00
07/03/2007,17:36,1534.50,1534.75,1534.50,1534.75,2,2,4.00
07/03/2007,17:37,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/03/2007,17:38,1534.50,1534.50,1534.50,1534.50,0,2,2.00
07/03/2007,17:39,1534.50,1534.50,1534.50,1534.50,0,40,40.00
07/03/2007,17:40,1534.25,1534.25,1534.00,1534.25,2,2,4.00
07/03/2007,17:41,1534.25,1534.25,1534.00,1534.25,30,2,32.00
07/03/2007,17:42,1534.00,1534.00,1534.00,1534.00,0,38,38.00
07/03/2007,17:43,1534.00,1534.00,1533.75,1533.75,0,4,4.00
07/03/2007,17:44,1534.00,1534.00,1533.50,1534.00,4,2,6.00
07/03/2007,17:45,1533.50,1534.00,1533.50,1534.00,2,2,4.00
07/03/2007,17:46,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/03/2007,17:47,1534.00,1534.00,1533.50,1533.50,10,4,14.00
07/03/2007,17:48,1533.75,1534.00,1533.75,1534.00,5,0,5.00
07/03/2007,17:49,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,17:50,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,17:51,1534.00,1534.00,1533.75,1533.75,3,2,5.00
07/03/2007,17:52,1533.75,1534.00,1533.75,1534.00,2,6,8.00
07/03/2007,17:53,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,17:54,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,17:55,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,17:56,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,17:57,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,17:58,1533.75,1534.00,1533.75,1534.00,10,1,11.00
07/03/2007,18:02,1534.00,1534.00,1534.00,1534.00,7,0,7.00
07/03/2007,18:03,1534.00,1534.00,1533.75,1533.75,10,1,11.00
07/03/2007,18:04,1534.00,1534.00,1534.00,1534.00,13,0,13.00
07/03/2007,18:05,1534.00,1534.00,1533.75,1534.00,31,12,43.00
07/03/2007,18:06,1534.00,1534.00,1533.75,1534.00,12,1,13.00
07/03/2007,18:07,1534.00,1534.00,1533.75,1533.75,1,1,2.00
07/03/2007,18:08,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/03/2007,18:09,1534.25,1534.25,1534.00,1534.00,2,1,3.00
07/03/2007,18:10,1534.00,1534.25,1534.00,1534.25,127,18,145.00
07/03/2007,18:15,1534.25,1534.25,1534.25,1534.25,10,0,10.00
07/03/2007,18:16,1534.00,1534.25,1534.00,1534.25,4,2,6.00
07/03/2007,18:17,1534.25,1534.25,1534.00,1534.25,4,2,6.00
07/03/2007,18:18,1534.25,1534.25,1534.00,1534.25,31,2,33.00
07/03/2007,18:19,1534.25,1534.25,1534.00,1534.00,17,3,20.00
07/03/2007,18:20,1534.25,1534.25,1534.00,1534.00,8,2,10.00
07/03/2007,18:21,1534.00,1534.00,1533.75,1534.00,3,4,7.00
07/03/2007,18:22,1534.25,1534.25,1533.75,1533.75,2,3,5.00
07/03/2007,18:23,1534.25,1534.25,1533.75,1533.75,1,3,4.00
07/03/2007,18:24,1534.00,1534.00,1534.00,1534.00,3,0,3.00
07/03/2007,18:25,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,18:26,1534.25,1534.25,1534.25,1534.25,44,0,44.00
07/03/2007,18:27,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/03/2007,18:28,1534.25,1534.25,1534.25,1534.25,4,0,4.00
07/03/2007,18:29,1534.50,1534.50,1534.25,1534.25,1,1,2.00
07/03/2007,18:30,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:31,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:32,1534.25,1534.25,1534.25,1534.25,0,8,8.00
07/03/2007,18:33,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:34,1534.25,1534.75,1534.25,1534.75,30,1,31.00
07/03/2007,18:39,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/03/2007,18:40,1534.50,1534.50,1534.50,1534.50,0,3,3.00
07/03/2007,18:41,1534.50,1534.50,1534.50,1534.50,0,7,7.00
07/03/2007,18:42,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:43,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:44,1534.25,1534.25,1534.25,1534.25,0,1,1.00
07/03/2007,18:45,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:46,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:47,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:48,1534.25,1534.50,1534.25,1534.50,5,2,7.00
07/03/2007,18:49,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/03/2007,18:50,1534.25,1534.25,1534.00,1534.00,0,13,13.00
07/03/2007,18:51,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,18:52,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,18:53,1534.25,1534.25,1534.00,1534.00,1,1,2.00
07/03/2007,18:54,1534.00,1534.25,1534.00,1534.25,2,2,4.00
07/03/2007,18:55,1534.25,1534.25,1534.25,1534.25,18,0,18.00
07/03/2007,18:56,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/03/2007,18:57,1534.50,1534.50,1534.25,1534.25,20,3,23.00
07/03/2007,18:58,1534.50,1534.50,1534.50,1534.50,2,0,2.00
07/03/2007,18:59,1534.25,1534.25,1534.25,1534.25,0,1,1.00
07/03/2007,19:00,1534.25,1534.25,1534.00,1534.00,0,6,6.00
07/03/2007,19:01,1534.25,1534.25,1534.00,1534.25,22,2,24.00
07/03/2007,19:02,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/03/2007,19:03,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/03/2007,19:04,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/03/2007,19:05,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/03/2007,19:06,1534.25,1534.25,1534.00,1534.00,1,2,3.00
07/03/2007,19:07,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,19:08,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,19:09,1534.25,1534.25,1534.25,1534.25,18,0,18.00
07/03/2007,19:10,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/03/2007,19:11,1534.25,1534.25,1534.25,1534.25,17,0,17.00
07/03/2007,19:12,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/03/2007,19:13,1534.00,1534.25,1534.00,1534.25,1,4,5.00
07/03/2007,19:14,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,19:15,1534.00,1534.25,1534.00,1534.25,10,3,13.00
07/03/2007,19:16,1534.25,1534.25,1534.00,1534.25,20,1,21.00
07/03/2007,19:17,1534.25,1534.25,1534.00,1534.00,5,4,9.00
07/03/2007,19:18,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,19:19,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,19:20,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/03/2007,19:21,1533.75,1534.00,1533.75,1534.00,10,3,13.00
07/03/2007,19:22,1534.00,1534.00,1534.00,1534.00,5,0,5.00
07/03/2007,19:23,1534.00,1534.00,1533.75,1533.75,1,2,3.00
07/03/2007,19:24,1534.00,1534.00,1533.75,1533.75,4,2,6.00
07/03/2007,19:25,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,19:26,1534.00,1534.00,1533.75,1534.00,19,2,21.00
07/03/2007,19:27,1533.75,1534.00,1533.75,1534.00,1,1,2.00
07/03/2007,19:28,1534.00,1534.00,1533.75,1533.75,1,2,3.00
07/03/2007,19:29,1533.75,1534.25,1533.75,1533.75,21,3,24.00
07/03/2007,19:30,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,19:31,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,19:32,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,19:33,1533.75,1533.75,1533.25,1533.75,1,50,51.00
07/03/2007,19:34,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/03/2007,19:35,1533.75,1533.75,1533.50,1533.50,1,2,3.00
07/03/2007,19:36,1533.50,1533.75,1533.50,1533.75,19,1,20.00
07/03/2007,19:37,1533.75,1533.75,1533.75,1533.75,3,0,3.00
07/03/2007,19:38,1533.75,1533.75,1533.75,1533.75,4,0,4.00
07/03/2007,19:39,1533.75,1533.75,1533.75,1533.75,2,0,2.00
07/03/2007,19:40,1533.75,1533.75,1533.75,1533.75,7,0,7.00
07/03/2007,19:41,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,19:42,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,19:43,1533.50,1533.75,1533.50,1533.75,10,2,12.00
07/03/2007,19:45,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,19:46,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/03/2007,19:47,1533.50,1533.50,1533.50,1533.50,0,4,4.00
07/03/2007,19:48,1533.50,1533.75,1533.50,1533.75,5,2,7.00
07/03/2007,19:49,1533.50,1533.75,1533.50,1533.75,5,2,7.00
07/03/2007,19:50,1534.00,1534.00,1534.00,1534.00,15,0,15.00
07/03/2007,19:51,1533.75,1533.75,1533.75,1533.75,0,11,11.00
07/03/2007,19:52,1533.50,1533.50,1533.50,1533.50,0,45,45.00
07/03/2007,19:53,1533.50,1533.50,1533.50,1533.50,0,32,32.00
07/03/2007,19:54,1533.50,1533.50,1533.50,1533.50,0,35,35.00
07/03/2007,19:58,1533.50,1533.50,1533.50,1533.50,0,5,5.00
07/03/2007,19:59,1533.50,1533.50,1533.50,1533.50,0,32,32.00
07/03/2007,20:00,1533.50,1533.50,1533.50,1533.50,0,7,7.00
07/03/2007,20:01,1533.50,1533.50,1533.25,1533.25,0,5,5.00
07/03/2007,20:02,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:03,1533.50,1533.50,1533.25,1533.50,20,2,22.00
07/03/2007,20:04,1533.25,1533.50,1533.25,1533.50,25,2,27.00
07/03/2007,20:05,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,20:06,1533.50,1533.50,1533.50,1533.50,5,0,5.00
07/03/2007,20:07,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/03/2007,20:08,1533.50,1533.50,1533.50,1533.50,4,0,4.00
07/03/2007,20:09,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,20:10,1533.50,1533.50,1533.50,1533.50,3,0,3.00
07/03/2007,20:11,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,20:12,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,20:13,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,20:14,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,20:15,1533.50,1533.50,1533.25,1533.25,31,2,33.00
07/03/2007,20:16,1533.50,1533.50,1533.25,1533.50,9,2,11.00
07/03/2007,20:17,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,20:18,1533.50,1533.50,1533.25,1533.25,1,1,2.00
07/03/2007,20:19,1533.50,1533.50,1533.25,1533.25,1,1,2.00
07/03/2007,20:20,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:21,1533.50,1533.50,1533.25,1533.50,2,1,3.00
07/03/2007,20:22,1533.50,1533.50,1533.50,1533.50,10,0,10.00
07/03/2007,20:23,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:24,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:25,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:26,1533.25,1533.25,1533.25,1533.25,0,17,17.00
07/03/2007,20:27,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,20:28,1533.50,1533.50,1533.50,1533.50,3,0,3.00
07/03/2007,20:29,1533.50,1533.50,1533.25,1533.25,1,2,3.00
07/03/2007,20:30,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:31,1533.50,1533.50,1533.25,1533.25,1,2,3.00
07/03/2007,20:32,1533.50,1533.50,1533.50,1533.50,10,0,10.00
07/03/2007,20:33,1533.50,1533.50,1533.50,1533.50,3,0,3.00
07/03/2007,20:34,1533.50,1533.50,1533.25,1533.25,5,2,7.00
07/03/2007,20:35,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:36,1533.50,1533.50,1533.25,1533.25,1,2,3.00
07/03/2007,20:37,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/03/2007,20:38,1533.50,1533.50,1533.25,1533.25,2,1,3.00
07/03/2007,20:39,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:40,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:41,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:42,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:43,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/03/2007,20:44,1533.25,1533.25,1533.25,1533.25,0,52,52.00
07/03/2007,20:45,1533.25,1533.25,1533.25,1533.25,0,21,21.00
07/03/2007,20:46,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:47,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:48,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:49,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:50,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,20:51,1533.25,1533.25,1533.25,1533.25,0,4,4.00
07/03/2007,20:52,1533.25,1533.25,1533.25,1533.25,0,7,7.00
07/03/2007,20:53,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/03/2007,20:54,1533.25,1533.25,1533.25,1533.25,0,4,4.00
07/03/2007,20:55,1533.25,1533.25,1533.25,1533.25,0,11,11.00
07/03/2007,20:56,1533.00,1533.00,1533.00,1533.00,0,2,2.00
07/03/2007,20:57,1533.25,1533.50,1533.25,1533.50,42,0,42.00
07/03/2007,20:58,1533.75,1533.75,1533.75,1533.75,8,0,8.00
07/03/2007,21:01,1533.50,1533.75,1533.50,1533.75,17,15,32.00
07/03/2007,21:02,1533.75,1533.75,1533.75,1533.75,3,0,3.00
07/03/2007,21:05,1533.75,1533.75,1533.75,1533.75,10,0,10.00
07/03/2007,21:06,1534.00,1534.25,1534.00,1534.25,44,0,44.00
07/03/2007,21:07,1534.25,1534.25,1534.25,1534.25,34,0,34.00
07/03/2007,21:08,1534.50,1534.50,1534.50,1534.50,26,0,26.00
07/03/2007,21:09,1534.50,1534.50,1534.50,1534.50,21,0,21.00
07/03/2007,21:10,1534.50,1534.50,1534.50,1534.50,29,0,29.00
07/03/2007,21:11,1534.50,1534.50,1534.50,1534.50,4,0,4.00
07/03/2007,21:12,1534.50,1534.50,1534.50,1534.50,2,0,2.00
07/03/2007,21:14,1534.50,1534.50,1534.50,1534.50,2,0,2.00
07/03/2007,21:15,1534.50,1534.50,1534.25,1534.25,23,4,27.00
07/03/2007,21:16,1534.25,1534.50,1534.25,1534.50,7,2,9.00
07/03/2007,21:17,1534.50,1534.50,1534.25,1534.25,3,1,4.00
07/03/2007,21:18,1534.50,1534.50,1534.25,1534.25,1,7,8.00
07/03/2007,21:19,1534.25,1534.25,1534.25,1534.25,0,3,3.00
07/03/2007,21:20,1534.50,1534.50,1534.25,1534.50,2,3,5.00
07/03/2007,21:21,1534.25,1534.25,1534.25,1534.25,0,5,5.00
07/03/2007,21:22,1534.25,1534.25,1534.25,1534.25,0,5,5.00
07/03/2007,21:23,1534.25,1534.25,1534.00,1534.00,0,5,5.00
07/03/2007,21:24,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/03/2007,21:25,1534.00,1534.25,1534.00,1534.25,7,2,9.00
07/03/2007,21:26,1534.50,1534.50,1534.50,1534.50,1,0,1.00
07/03/2007,21:27,1534.25,1534.25,1534.25,1534.25,0,3,3.00
07/03/2007,21:28,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:29,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/03/2007,21:30,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/03/2007,21:31,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:32,1534.00,1534.00,1534.00,1534.00,0,9,9.00
07/03/2007,21:33,1534.00,1534.25,1534.00,1534.25,1,2,3.00
07/03/2007,21:34,1534.00,1534.00,1534.00,1534.00,0,5,5.00
07/03/2007,21:35,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:36,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:37,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:38,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:39,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:40,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:41,1533.75,1533.75,1533.75,1533.75,0,3,3.00
07/03/2007,21:42,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,21:43,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,21:44,1533.75,1534.50,1533.75,1534.25,75,6,81.00
07/03/2007,21:45,1534.50,1534.75,1534.50,1534.75,82,0,82.00
07/03/2007,21:47,1534.25,1534.25,1534.25,1534.25,0,10,10.00
07/03/2007,21:52,1534.25,1534.25,1534.25,1534.25,0,12,12.00
07/03/2007,21:54,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/03/2007,21:55,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/03/2007,21:56,1534.25,1534.25,1534.00,1534.00,1,4,5.00
07/03/2007,21:57,1534.00,1534.25,1534.00,1534.25,1,2,3.00
07/03/2007,21:58,1534.00,1534.00,1534.00,1534.00,0,4,4.00
07/03/2007,21:59,1534.25,1534.25,1533.75,1534.00,3,3,6.00
07/03/2007,22:00,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,22:01,1533.75,1533.75,1533.75,1533.75,0,4,4.00
07/03/2007,22:02,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:03,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:04,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:05,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,22:06,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:07,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:08,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:09,1534.00,1534.00,1534.00,1534.00,32,0,32.00
07/03/2007,22:13,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:14,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:15,1534.00,1534.00,1534.00,1534.00,56,0,56.00
07/03/2007,22:16,1534.00,1534.00,1533.75,1534.00,16,1,17.00
07/03/2007,22:17,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:18,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:19,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:20,1533.75,1534.00,1533.75,1534.00,3,1,4.00
07/03/2007,22:22,1533.75,1534.00,1533.75,1534.00,1,2,3.00
07/03/2007,22:23,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,22:24,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/03/2007,22:25,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,22:26,1534.00,1534.00,1534.00,1534.00,3,0,3.00
07/03/2007,22:27,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,22:28,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/03/2007,22:29,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/03/2007,22:30,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/03/2007,22:31,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/03/2007,22:32,1534.00,1534.00,1533.75,1533.75,1,1,2.00
07/03/2007,22:33,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:34,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:35,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:36,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,22:37,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:38,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:39,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:40,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:41,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,22:42,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:43,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:44,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:45,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:46,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:47,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:48,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:49,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:50,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:51,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,22:52,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:53,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:54,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,22:55,1533.75,1533.75,1533.75,1533.75,0,13,13.00
07/03/2007,22:56,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/03/2007,22:57,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,22:58,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,22:59,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:00,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:01,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/03/2007,23:02,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:03,1533.50,1533.50,1533.50,1533.50,0,16,16.00
07/03/2007,23:04,1533.75,1534.00,1533.75,1533.75,15,2,17.00
07/03/2007,23:05,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/03/2007,23:08,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,23:09,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,23:10,1533.75,1533.75,1533.75,1533.75,0,7,7.00
07/03/2007,23:11,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,23:12,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/03/2007,23:13,1533.50,1533.50,1533.50,1533.50,0,32,32.00
07/03/2007,23:14,1533.50,1533.50,1533.25,1533.25,0,2,2.00
07/03/2007,23:15,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,23:16,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:17,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:18,1533.50,1533.50,1533.50,1533.50,22,0,22.00
07/03/2007,23:19,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:20,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:21,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:22,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/03/2007,23:23,1533.25,1533.50,1533.25,1533.50,1,2,3.00
07/03/2007,23:24,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:25,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:26,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:27,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:28,1533.50,1533.75,1533.50,1533.75,3,0,3.00
07/03/2007,23:29,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:30,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:31,1533.50,1533.75,1533.25,1533.75,1,5,6.00
07/03/2007,23:32,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/03/2007,23:33,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,23:34,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,23:35,1533.50,1533.75,1533.50,1533.75,3,0,3.00
07/03/2007,23:36,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:37,1533.75,1533.75,1533.50,1533.50,1,1,2.00
07/03/2007,23:38,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:39,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/03/2007,23:40,1533.50,1533.50,1533.25,1533.25,0,6,6.00
07/03/2007,23:41,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,23:42,1533.50,1533.50,1533.50,1533.50,19,0,19.00
07/03/2007,23:43,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:44,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:45,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:46,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:47,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:48,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:49,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/03/2007,23:50,1533.50,1533.50,1533.50,1533.50,14,0,14.00
07/03/2007,23:51,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,23:52,1533.25,1533.50,1533.25,1533.50,19,2,21.00
07/03/2007,23:54,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/03/2007,23:55,1533.25,1533.50,1533.25,1533.50,3,2,5.00
07/03/2007,23:56,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:57,1533.50,1533.50,1533.50,1533.50,4,0,4.00
07/03/2007,23:58,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/03/2007,23:59,1533.25,1533.50,1533.25,1533.50,2,2,4.00
07/04/2007,00:00,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:01,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:02,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:03,1533.25,1533.50,1533.25,1533.50,2,1,3.00
07/04/2007,00:04,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/04/2007,00:05,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:06,1533.25,1533.50,1533.25,1533.50,1,2,3.00
07/04/2007,00:07,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/04/2007,00:08,1533.25,1533.50,1533.25,1533.50,5,1,6.00
07/04/2007,00:11,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/04/2007,00:12,1533.50,1533.50,1533.25,1533.25,1,1,2.00
07/04/2007,00:13,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/04/2007,00:14,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:15,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:16,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:17,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:18,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:19,1533.25,1533.25,1533.25,1533.25,0,11,11.00
07/04/2007,00:20,1533.50,1533.50,1533.50,1533.50,5,0,5.00
07/04/2007,00:21,1533.50,1533.50,1533.50,1533.50,3,0,3.00
07/04/2007,00:23,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/04/2007,00:24,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/04/2007,00:25,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/04/2007,00:26,1533.50,1533.50,1533.25,1533.50,5,2,7.00
07/04/2007,00:27,1533.50,1533.50,1533.25,1533.25,1,3,4.00
07/04/2007,00:28,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:29,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/04/2007,00:30,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:31,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:32,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:33,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:34,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/04/2007,00:35,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:36,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:37,1533.50,1533.50,1533.25,1533.25,2,3,5.00
07/04/2007,00:38,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/04/2007,00:39,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/04/2007,00:40,1533.50,1533.50,1533.50,1533.50,18,0,18.00
07/04/2007,00:42,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/04/2007,00:44,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/04/2007,00:45,1533.75,1533.75,1533.75,1533.75,15,0,15.00
07/04/2007,00:48,1533.75,1534.00,1533.75,1534.00,25,0,25.00
07/04/2007,00:50,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/04/2007,00:52,1533.75,1534.00,1533.75,1534.00,10,1,11.00
07/04/2007,00:53,1533.75,1533.75,1533.75,1533.75,0,4,4.00
07/04/2007,00:54,1533.75,1534.00,1533.75,1534.00,1,2,3.00
07/04/2007,00:55,1533.75,1534.00,1533.75,1534.00,10,1,11.00
07/04/2007,00:56,1534.00,1534.00,1534.00,1534.00,7,0,7.00
07/04/2007,00:57,1534.00,1534.25,1534.00,1534.25,22,0,22.00
07/04/2007,00:58,1534.25,1534.25,1534.25,1534.25,5,0,5.00
07/04/2007,01:00,1534.25,1534.25,1534.25,1534.25,37,0,37.00
07/04/2007,01:02,1534.25,1534.25,1534.00,1534.00,1,9,10.00
07/04/2007,01:03,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/04/2007,01:04,1534.00,1534.00,1533.75,1534.00,3,3,6.00
07/04/2007,01:05,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/04/2007,01:06,1534.00,1534.25,1534.00,1534.00,50,1,51.00
07/04/2007,01:07,1534.00,1534.00,1534.00,1534.00,0,4,4.00
07/04/2007,01:08,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/04/2007,01:09,1534.25,1534.50,1534.25,1534.25,60,1,61.00
07/04/2007,01:12,1534.25,1534.25,1534.25,1534.25,0,4,4.00
07/04/2007,01:13,1534.25,1534.25,1532.75,1533.75,101,336,437.00
07/04/2007,01:14,1533.75,1533.75,1533.75,1533.75,11,0,11.00
07/04/2007,01:15,1534.00,1534.00,1533.75,1533.75,2,1,3.00
07/04/2007,01:16,1533.75,1533.75,1533.75,1533.75,0,3,3.00
07/04/2007,01:17,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/04/2007,01:18,1534.00,1534.00,1534.00,1534.00,20,0,20.00
07/04/2007,01:20,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/04/2007,01:21,1534.00,1534.25,1534.00,1534.25,6,0,6.00
07/04/2007,01:22,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/04/2007,01:23,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/04/2007,01:24,1534.00,1534.25,1534.00,1534.25,28,2,30.00
07/04/2007,01:25,1534.50,1534.50,1534.50,1534.50,63,0,63.00
07/04/2007,01:29,1534.75,1534.75,1534.75,1534.75,80,0,80.00
07/04/2007,01:30,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/04/2007,01:31,1534.75,1534.75,1534.75,1534.75,68,0,68.00
07/04/2007,01:32,1535.00,1535.00,1535.00,1535.00,27,0,27.00
07/04/2007,01:33,1534.75,1535.00,1534.75,1535.00,96,1,97.00
07/04/2007,01:34,1535.25,1535.25,1535.25,1535.25,116,0,116.00
07/04/2007,01:35,1535.25,1535.25,1535.25,1535.25,5,0,5.00
07/04/2007,01:36,1535.50,1535.50,1535.50,1535.50,52,0,52.00
07/04/2007,01:37,1535.50,1535.50,1535.50,1535.50,47,0,47.00
07/04/2007,01:39,1535.50,1535.50,1535.50,1535.50,4,0,4.00
07/04/2007,01:40,1535.50,1536.00,1535.50,1535.75,114,67,181.00
07/04/2007,01:41,1535.75,1535.75,1535.75,1535.75,0,3,3.00
07/04/2007,01:42,1535.75,1535.75,1535.75,1535.75,0,6,6.00
07/04/2007,01:43,1535.50,1535.50,1535.50,1535.50,0,3,3.00
07/04/2007,01:44,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/04/2007,01:45,1535.50,1535.50,1535.50,1535.50,0,4,4.00
07/04/2007,01:46,1535.75,1535.75,1535.50,1535.50,1,1,2.00
07/04/2007,01:47,1535.75,1535.75,1535.50,1535.50,10,2,12.00
07/04/2007,01:48,1535.75,1535.75,1535.50,1535.50,2,2,4.00
07/04/2007,01:49,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/04/2007,01:50,1535.50,1535.50,1535.50,1535.50,0,3,3.00
07/04/2007,01:51,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/04/2007,01:52,1535.75,1535.75,1535.75,1535.75,20,0,20.00
07/04/2007,01:53,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/04/2007,01:54,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/04/2007,01:55,1535.50,1535.50,1535.50,1535.50,0,37,37.00
07/04/2007,01:56,1535.50,1535.50,1535.25,1535.25,0,7,7.00
07/04/2007,01:57,1535.50,1535.75,1535.25,1535.50,6,2,8.00
07/04/2007,01:58,1535.25,1535.50,1535.25,1535.50,3,2,5.00
07/04/2007,01:59,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/04/2007,02:00,1535.75,1535.75,1535.75,1535.75,86,0,86.00
07/04/2007,02:01,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/04/2007,02:02,1535.75,1535.75,1535.75,1535.75,3,0,3.00
07/04/2007,02:04,1535.75,1535.75,1535.50,1535.50,27,16,43.00
07/04/2007,02:05,1535.75,1535.75,1535.75,1535.75,25,0,25.00
07/04/2007,02:06,1535.75,1535.75,1535.75,1535.75,3,0,3.00
07/04/2007,02:07,1535.75,1536.00,1535.75,1536.00,4,0,4.00
07/04/2007,02:08,1535.75,1536.00,1535.75,1536.00,124,3,127.00
07/04/2007,02:09,1536.00,1536.25,1536.00,1536.25,23,0,23.00
07/04/2007,02:10,1536.00,1536.25,1536.00,1536.25,1,3,4.00
07/04/2007,02:11,1536.00,1536.00,1536.00,1536.00,0,4,4.00
07/04/2007,02:12,1536.00,1536.00,1536.00,1536.00,0,7,7.00
07/04/2007,02:13,1536.00,1536.00,1535.75,1535.75,0,56,56.00
07/04/2007,02:14,1535.75,1535.75,1535.75,1535.75,0,3,3.00
07/04/2007,02:15,1535.75,1536.00,1535.75,1535.75,24,3,27.00
07/04/2007,02:16,1536.00,1536.00,1536.00,1536.00,2,0,2.00
07/04/2007,02:17,1536.00,1536.00,1535.75,1535.75,1,1,2.00
07/04/2007,02:18,1535.75,1535.75,1535.75,1535.75,0,142,142.00
07/04/2007,02:19,1535.50,1535.50,1535.50,1535.50,0,22,22.00
07/04/2007,02:20,1535.75,1535.75,1535.75,1535.75,4,0,4.00
07/04/2007,02:21,1535.75,1535.75,1535.50,1535.50,6,4,10.00
07/04/2007,02:22,1535.50,1535.50,1535.50,1535.50,0,15,15.00
07/04/2007,02:23,1535.75,1535.75,1535.50,1535.50,12,2,14.00
07/04/2007,02:24,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/04/2007,02:25,1535.50,1535.50,1535.50,1535.50,0,11,11.00
07/04/2007,02:26,1535.75,1535.75,1535.50,1535.50,3,4,7.00
07/04/2007,02:27,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/04/2007,02:28,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/04/2007,02:29,1535.50,1535.50,1535.50,1535.50,0,6,6.00
07/04/2007,02:30,1535.75,1535.75,1535.75,1535.75,25,0,25.00
07/04/2007,02:31,1535.50,1535.50,1535.50,1535.50,0,15,15.00
07/04/2007,02:32,1535.50,1535.50,1535.25,1535.50,9,7,16.00
07/04/2007,02:33,1535.25,1535.50,1535.25,1535.50,24,6,30.00
07/04/2007,02:34,1535.75,1535.75,1535.50,1535.50,25,1,26.00
07/04/2007,02:35,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/04/2007,02:36,1535.50,1535.50,1535.50,1535.50,0,4,4.00
07/04/2007,02:37,1535.50,1535.50,1535.25,1535.25,0,63,63.00
07/04/2007,02:38,1535.25,1535.25,1535.00,1535.25,2,2,4.00
07/04/2007,02:39,1535.25,1535.25,1535.00,1535.00,3,20,23.00
07/04/2007,02:40,1534.75,1535.25,1534.75,1535.25,12,4,16.00
07/04/2007,02:41,1535.00,1535.00,1534.75,1534.75,0,2,2.00
07/04/2007,02:42,1535.25,1535.25,1535.00,1535.25,6,2,8.00
07/04/2007,02:43,1535.00,1535.00,1535.00,1535.00,0,2,2.00
07/04/2007,02:44,1535.00,1535.00,1535.00,1535.00,0,2,2.00
07/04/2007,02:45,1534.75,1535.00,1534.75,1535.00,10,47,57.00
07/04/2007,02:46,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/04/2007,02:47,1535.00,1535.25,1535.00,1535.25,21,0,21.00
07/04/2007,02:49,1535.25,1535.25,1535.25,1535.25,28,0,28.00
07/04/2007,02:50,1535.50,1535.50,1535.50,1535.50,57,0,57.00
07/04/2007,02:51,1535.50,1535.50,1535.50,1535.50,17,0,17.00
07/04/2007,02:52,1535.50,1535.50,1535.50,1535.50,27,0,27.00
07/04/2007,02:54,1535.50,1535.50,1535.50,1535.50,5,0,5.00
07/04/2007,02:55,1535.25,1535.25,1535.25,1535.25,0,2,2.00
07/04/2007,02:56,1535.25,1535.50,1535.25,1535.50,50,2,52.00
07/04/2007,02:57,1535.50,1536.25,1535.50,1536.00,443,11,454.00
07/04/2007,02:58,1536.00,1536.00,1536.00,1536.00,0,29,29.00
07/04/2007,02:59,1536.25,1537.00,1536.00,1536.50,358,65,423.00
07/04/2007,03:00,1536.50,1536.50,1536.25,1536.25,0,65,65.00
07/04/2007,03:01,1536.25,1536.25,1536.00,1536.00,1,126,127.00
07/04/2007,03:03,1536.25,1536.25,1536.00,1536.00,3,20,23.00
07/04/2007,03:04,1536.00,1536.25,1536.00,1536.25,152,91,243.00
07/04/2007,03:05,1536.25,1536.25,1536.25,1536.25,3,0,3.00
07/04/2007,03:06,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/04/2007,03:07,1536.00,1536.50,1536.00,1536.25,35,4,39.00
07/04/2007,03:08,1536.25,1536.50,1536.25,1536.50,1,10,11.00
07/04/2007,03:09,1536.25,1536.25,1536.00,1536.25,67,21,88.00
07/04/2007,03:10,1536.25,1536.25,1536.25,1536.25,35,0,35.00
07/04/2007,03:11,1536.25,1536.25,1536.25,1536.25,14,0,14.00
07/04/2007,03:12,1536.25,1536.25,1536.25,1536.25,4,0,4.00
07/04/2007,03:13,1536.25,1536.25,1536.25,1536.25,11,0,11.00
07/04/2007,03:14,1536.00,1536.25,1536.00,1536.25,3,1,4.00
07/04/2007,03:15,1536.50,1536.50,1536.25,1536.25,16,5,21.00
07/04/2007,03:16,1536.25,1536.50,1536.25,1536.50,1,15,16.00
07/04/2007,03:17,1536.50,1536.50,1536.50,1536.50,61,0,61.00
07/04/2007,03:18,1536.75,1536.75,1536.00,1536.00,1,28,29.00
07/04/2007,03:20,1536.25,1536.25,1536.25,1536.25,2,0,2.00
07/04/2007,03:21,1536.25,1536.25,1536.25,1536.25,2,0,2.00
07/04/2007,03:22,1536.00,1536.25,1536.00,1536.25,2,3,5.00
07/04/2007,03:23,1536.00,1536.25,1536.00,1536.25,20,3,23.00
07/04/2007,03:24,1536.25,1536.25,1536.25,1536.25,5,0,5.00
07/04/2007,03:26,1536.25,1536.25,1536.25,1536.25,6,0,6.00
07/04/2007,03:27,1536.25,1536.50,1536.00,1536.50,32,1,33.00
07/04/2007,03:30,1536.50,1537.00,1536.50,1536.75,254,11,265.00
07/04/2007,03:31,1536.75,1537.00,1536.75,1536.75,2,21,23.00
07/04/2007,03:32,1537.00,1537.00,1536.75,1536.75,19,5,24.00
07/04/2007,03:33,1536.75,1536.75,1536.75,1536.75,0,10,10.00
07/04/2007,03:34,1536.75,1537.00,1536.75,1537.00,16,5,21.00
07/04/2007,03:35,1536.75,1537.25,1536.75,1537.00,433,52,485.00
07/04/2007,03:36,1537.00,1537.00,1536.75,1537.00,12,19,31.00
07/04/2007,03:38,1536.75,1537.00,1536.75,1537.00,90,2,92.00
07/04/2007,03:39,1537.25,1537.25,1537.00,1537.00,48,3,51.00
07/04/2007,03:40,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,03:41,1537.00,1537.00,1537.00,1537.00,0,30,30.00
07/04/2007,03:42,1536.75,1536.75,1536.50,1536.50,1,22,23.00
07/04/2007,03:43,1536.50,1536.75,1536.50,1536.75,1,5,6.00
07/04/2007,03:44,1536.50,1536.50,1536.50,1536.50,0,6,6.00
07/04/2007,03:45,1536.50,1536.50,1536.50,1536.50,0,3,3.00
07/04/2007,03:46,1536.50,1536.50,1536.50,1536.50,0,7,7.00
07/04/2007,03:47,1536.50,1536.75,1536.50,1536.75,24,3,27.00
07/04/2007,03:48,1537.00,1537.00,1537.00,1537.00,2,0,2.00
07/04/2007,03:49,1536.75,1537.00,1536.75,1537.00,20,1,21.00
07/04/2007,03:52,1536.75,1536.75,1536.75,1536.75,0,2,2.00
07/04/2007,03:53,1536.75,1536.75,1536.75,1536.75,0,2,2.00
07/04/2007,03:54,1536.75,1536.75,1536.75,1536.75,0,2,2.00
07/04/2007,03:55,1536.75,1536.75,1536.75,1536.75,0,5,5.00
07/04/2007,03:56,1536.75,1536.75,1536.50,1536.75,14,3,17.00
07/04/2007,03:57,1536.75,1536.75,1536.50,1536.50,3,2,5.00
07/04/2007,03:58,1536.50,1537.00,1536.50,1537.00,139,2,141.00
07/04/2007,03:59,1537.00,1537.00,1536.75,1536.75,8,4,12.00
07/04/2007,04:01,1536.75,1536.75,1536.75,1536.75,0,5,5.00
07/04/2007,04:02,1537.00,1537.00,1537.00,1537.00,50,0,50.00
07/04/2007,04:04,1537.25,1537.25,1537.00,1537.00,11,4,15.00
07/04/2007,04:05,1536.75,1537.00,1536.75,1537.00,7,1,8.00
07/04/2007,04:06,1537.25,1537.50,1537.00,1537.25,149,104,253.00
07/04/2007,04:08,1537.25,1537.25,1537.00,1537.00,2,11,13.00
07/04/2007,04:09,1537.00,1537.50,1537.00,1537.00,105,17,122.00
07/04/2007,04:10,1537.25,1537.25,1537.00,1537.00,1,1,2.00
07/04/2007,04:11,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,04:12,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,04:13,1537.00,1537.00,1537.00,1537.00,0,13,13.00
07/04/2007,04:14,1537.00,1537.00,1536.75,1536.75,0,17,17.00
07/04/2007,04:15,1537.00,1537.50,1537.00,1537.50,106,0,106.00
07/04/2007,04:17,1537.00,1537.25,1537.00,1537.25,5,1,6.00
07/04/2007,04:18,1537.50,1537.50,1537.25,1537.25,2,11,13.00
07/04/2007,04:19,1537.25,1537.25,1537.25,1537.25,0,4,4.00
07/04/2007,04:20,1537.25,1537.50,1537.25,1537.25,40,17,57.00
07/04/2007,04:21,1537.25,1537.25,1537.00,1537.00,0,13,13.00
07/04/2007,04:22,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,04:23,1537.00,1537.00,1537.00,1537.00,0,3,3.00
07/04/2007,04:24,1537.00,1537.00,1537.00,1537.00,0,15,15.00
07/04/2007,04:25,1537.00,1537.00,1537.00,1537.00,0,3,3.00
07/04/2007,04:26,1537.00,1537.00,1537.00,1537.00,0,34,34.00
07/04/2007,04:27,1537.00,1537.00,1537.00,1537.00,0,7,7.00
07/04/2007,04:28,1536.75,1536.75,1536.75,1536.75,0,2,2.00
07/04/2007,04:29,1536.75,1536.75,1536.75,1536.75,0,17,17.00
07/04/2007,04:30,1536.75,1536.75,1536.75,1536.75,0,213,213.00
07/04/2007,04:31,1536.75,1536.75,1536.25,1536.50,20,209,229.00
07/04/2007,04:32,1536.50,1536.50,1536.50,1536.50,47,0,47.00
07/04/2007,04:33,1536.50,1536.50,1536.25,1536.25,75,2,77.00
07/04/2007,04:34,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:35,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:36,1536.25,1536.25,1536.25,1536.25,0,1,1.00
07/04/2007,04:37,1536.25,1536.25,1536.25,1536.25,0,4,4.00
07/04/2007,04:38,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:39,1536.25,1536.25,1536.25,1536.25,0,4,4.00
07/04/2007,04:40,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:41,1536.50,1536.50,1536.25,1536.25,10,1,11.00
07/04/2007,04:42,1536.25,1536.25,1536.25,1536.25,0,8,8.00
07/04/2007,04:43,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:44,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:45,1536.25,1536.25,1536.25,1536.25,0,27,27.00
07/04/2007,04:46,1536.25,1536.25,1536.25,1536.25,0,1,1.00
07/04/2007,04:47,1536.25,1536.25,1536.25,1536.25,0,2,2.00
07/04/2007,04:48,1536.50,1536.50,1536.50,1536.50,57,0,57.00
07/04/2007,04:49,1536.50,1536.50,1536.50,1536.50,3,0,3.00
07/04/2007,04:50,1536.75,1536.75,1536.75,1536.75,61,0,61.00
07/04/2007,04:52,1537.00,1537.00,1537.00,1537.00,93,0,93.00
07/04/2007,04:53,1537.00,1537.25,1537.00,1537.25,137,0,137.00
07/04/2007,04:54,1537.00,1537.00,1536.75,1537.00,20,65,85.00
07/04/2007,04:55,1537.00,1537.00,1537.00,1537.00,21,0,21.00
07/04/2007,04:56,1537.00,1537.00,1536.75,1537.00,25,9,34.00
07/04/2007,04:57,1537.25,1537.50,1537.25,1537.50,63,0,63.00
07/04/2007,04:58,1537.25,1537.25,1537.25,1537.25,0,59,59.00
07/04/2007,05:01,1537.25,1537.25,1537.00,1537.00,0,12,12.00
07/04/2007,05:02,1537.00,1537.00,1537.00,1537.00,0,12,12.00
07/04/2007,05:03,1537.00,1537.00,1537.00,1537.00,0,3,3.00
07/04/2007,05:04,1537.00,1537.00,1537.00,1537.00,0,6,6.00
07/04/2007,05:05,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,05:06,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,05:10,1537.25,1537.25,1537.00,1537.00,1,20,21.00
07/04/2007,05:11,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,05:12,1537.00,1537.00,1537.00,1537.00,0,20,20.00
07/04/2007,05:13,1537.00,1537.25,1537.00,1537.00,5,2,7.00
07/04/2007,05:15,1537.25,1537.25,1537.25,1537.25,3,0,3.00
07/04/2007,05:16,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,05:17,1537.00,1537.00,1537.00,1537.00,0,2,2.00
07/04/2007,05:19,1537.00,1537.00,1537.00,1537.00,0,85,85.00
07/04/2007,05:20,1537.00,1537.00,1537.00,1537.00,0,41,41.00
07/04/2007,05:21,1537.25,1537.25,1537.25,1537.25,10,0,10.00
07/04/2007,05:27,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,05:28,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,05:30,1537.00,1537.00,1537.00,1537.00,0,50,50.00
07/04/2007,05:33,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,05:34,1537.00,1537.25,1536.75,1537.00,5,62,67.00
07/04/2007,05:35,1537.00,1537.00,1537.00,1537.00,7,0,7.00
07/04/2007,05:36,1537.00,1537.00,1537.00,1537.00,5,0,5.00
07/04/2007,05:37,1537.00,1537.25,1536.75,1537.00,150,198,348.00
07/04/2007,05:38,1537.25,1537.50,1537.00,1537.25,35,5,40.00
07/04/2007,05:39,1537.25,1537.25,1536.75,1537.25,37,23,60.00
07/04/2007,05:40,1537.00,1537.25,1537.00,1537.25,10,50,60.00
07/04/2007,05:41,1537.00,1537.00,1537.00,1537.00,0,21,21.00
07/04/2007,05:44,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,05:47,1537.00,1537.25,1537.00,1537.00,1,128,129.00
07/04/2007,05:56,1537.25,1537.25,1537.25,1537.25,78,0,78.00
07/04/2007,05:57,1537.50,1537.50,1537.50,1537.50,5,0,5.00
07/04/2007,05:59,1537.25,1537.25,1537.25,1537.25,0,8,8.00
07/04/2007,06:00,1537.25,1537.25,1537.25,1537.25,0,1,1.00
07/04/2007,06:01,1537.25,1537.25,1537.25,1537.25,0,3,3.00
07/04/2007,06:03,1537.00,1537.00,1537.00,1537.00,0,5,5.00
07/04/2007,06:05,1537.50,1537.50,1537.50,1537.50,25,0,25.00
07/04/2007,06:07,1537.25,1537.25,1537.25,1537.25,0,13,13.00
07/04/2007,06:08,1537.00,1537.00,1537.00,1537.00,0,25,25.00
07/04/2007,06:09,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,06:11,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/04/2007,06:15,1537.00,1537.00,1537.00,1537.00,0,100,100.00
07/04/2007,06:20,1537.00,1537.00,1537.00,1537.00,0,23,23.00
07/04/2007,06:23,1537.00,1537.00,1537.00,1537.00,0,50,50.00
07/04/2007,06:24,1537.00,1537.00,1537.00,1537.00,0,23,23.00
07/04/2007,06:25,1537.00,1537.00,1537.00,1537.00,0,44,44.00
07/04/2007,06:26,1536.75,1536.75,1536.75,1536.75,0,10,10.00
07/04/2007,06:27,1536.75,1536.75,1536.75,1536.75,0,25,25.00
07/04/2007,06:28,1537.00,1537.00,1537.00,1537.00,3,0,3.00
07/04/2007,06:29,1537.00,1537.00,1537.00,1537.00,13,0,13.00
07/04/2007,06:31,1537.00,1537.25,1537.00,1537.25,10,0,10.00
07/04/2007,06:32,1537.00,1537.25,1537.00,1537.25,40,25,65.00
07/04/2007,06:34,1537.25,1537.50,1537.25,1537.50,61,0,61.00
07/04/2007,06:35,1537.25,1537.25,1537.25,1537.25,0,3,3.00
07/04/2007,06:39,1537.25,1537.50,1537.25,1537.50,105,10,115.00
07/04/2007,06:40,1537.50,1537.50,1537.25,1537.25,15,2,17.00
07/04/2007,06:41,1537.25,1537.25,1537.25,1537.25,0,1,1.00
07/04/2007,06:42,1537.25,1537.25,1537.25,1537.25,0,8,8.00
07/04/2007,06:45,1537.25,1537.25,1537.25,1537.25,0,1,1.00
07/04/2007,06:46,1537.25,1537.25,1537.25,1537.25,0,1,1.00
07/04/2007,06:48,1537.50,1537.50,1537.50,1537.50,76,0,76.00
07/04/2007,06:49,1537.50,1537.50,1537.50,1537.50,25,0,25.00
07/04/2007,06:52,1537.75,1537.75,1537.50,1537.50,11,3,14.00
07/04/2007,06:53,1537.50,1537.50,1537.50,1537.50,0,12,12.00
07/04/2007,06:54,1537.50,1537.50,1537.50,1537.50,0,108,108.00
07/04/2007,06:55,1537.50,1537.50,1537.25,1537.50,50,132,182.00
07/04/2007,06:56,1537.50,1537.50,1537.50,1537.50,44,0,44.00
07/04/2007,06:57,1537.75,1537.75,1537.50,1537.50,1,27,28.00
07/04/2007,06:58,1537.50,1537.50,1537.50,1537.50,0,49,49.00
07/04/2007,06:59,1537.50,1537.50,1537.50,1537.50,0,30,30.00
07/04/2007,07:00,1537.75,1537.75,1537.75,1537.75,1,0,1.00
07/04/2007,07:01,1537.50,1537.50,1537.50,1537.50,0,8,8.00
07/04/2007,07:02,1537.50,1537.50,1537.50,1537.50,0,10,10.00
07/04/2007,07:03,1537.50,1537.50,1537.50,1537.50,0,101,101.00
07/04/2007,07:04,1537.75,1537.75,1537.50,1537.50,1,15,16.00
07/04/2007,07:05,1537.50,1537.50,1537.50,1537.50,0,78,78.00
07/04/2007,07:06,1537.50,1537.50,1537.25,1537.25,0,194,194.00
07/04/2007,07:07,1537.50,1537.50,1537.50,1537.50,61,0,61.00
07/04/2007,07:08,1537.50,1537.50,1537.50,1537.50,1,0,1.00
07/04/2007,07:09,1537.75,1537.75,1537.50,1537.75,5,1,6.00
07/04/2007,07:10,1537.75,1537.75,1537.50,1537.50,3,109,112.00
07/04/2007,07:11,1537.50,1537.50,1537.50,1537.50,0,24,24.00
07/04/2007,07:13,1537.50,1537.50,1537.50,1537.50,0,25,25.00
07/04/2007,07:14,1537.50,1537.50,1537.50,1537.50,0,79,79.00
07/04/2007,07:15,1537.50,1537.50,1537.50,1537.50,0,25,25.00
07/04/2007,07:17,1537.50,1538.50,1537.50,1538.25,816,33,849.00
07/04/2007,07:18,1538.25,1538.50,1538.00,1538.00,52,31,83.00
07/04/2007,07:19,1538.25,1538.25,1538.00,1538.00,7,2,9.00
07/04/2007,07:20,1538.00,1538.00,1538.00,1538.00,0,88,88.00
07/04/2007,07:22,1537.75,1537.75,1537.50,1537.50,0,50,50.00
07/04/2007,07:23,1537.75,1537.75,1537.50,1537.50,5,1,6.00
07/04/2007,07:26,1537.50,1537.50,1537.50,1537.50,0,40,40.00
07/04/2007,07:27,1537.50,1537.50,1537.50,1537.50,0,47,47.00
07/04/2007,07:29,1537.75,1537.75,1537.50,1537.50,1,1,2.00
07/04/2007,07:31,1537.50,1537.50,1537.50,1537.50,0,10,10.00
07/04/2007,07:32,1537.50,1537.75,1537.50,1537.75,2,1,3.00
07/04/2007,07:33,1537.50,1537.50,1537.50,1537.50,0,9,9.00
07/04/2007,07:34,1537.50,1537.50,1537.50,1537.50,0,19,19.00
07/04/2007,07:35,1537.50,1537.75,1537.50,1537.75,2,20,22.00
07/04/2007,07:36,1537.25,1537.25,1537.00,1537.25,33,178,211.00
07/04/2007,07:37,1537.25,1537.25,1537.00,1537.25,44,100,144.00
07/04/2007,07:38,1537.25,1537.50,1537.25,1537.25,31,2,33.00
07/04/2007,07:39,1537.25,1537.50,1537.25,1537.25,4,11,15.00
07/04/2007,07:40,1537.25,1537.25,1537.25,1537.25,0,56,56.00
07/04/2007,07:41,1537.25,1537.50,1537.25,1537.25,5,17,22.00
07/04/2007,07:42,1537.50,1537.50,1537.50,1537.50,10,0,10.00
07/04/2007,07:43,1537.50,1537.50,1537.50,1537.50,6,0,6.00
07/04/2007,07:44,1537.50,1537.50,1537.50,1537.50,14,0,14.00
07/04/2007,07:45,1537.75,1537.75,1537.75,1537.75,9,0,9.00
07/04/2007,07:46,1537.50,1537.50,1537.50,1537.50,0,70,70.00
07/04/2007,07:47,1537.75,1537.75,1537.75,1537.75,16,0,16.00
07/04/2007,07:48,1537.75,1537.75,1537.75,1537.75,2,0,2.00
07/04/2007,07:49,1537.50,1537.50,1537.50,1537.50,0,110,110.00
07/04/2007,07:51,1537.50,1537.75,1537.50,1537.75,25,10,35.00
07/04/2007,07:52,1537.75,1537.75,1537.50,1537.50,13,2,15.00
07/04/2007,07:53,1537.50,1537.50,1537.50,1537.50,0,6,6.00
07/04/2007,07:54,1537.50,1537.50,1537.50,1537.50,0,2,2.00
07/04/2007,07:55,1537.50,1537.50,1537.50,1537.50,0,1,1.00
07/04/2007,07:57,1537.50,1537.50,1537.50,1537.50,0,70,70.00
07/04/2007,07:59,1537.50,1537.50,1537.50,1537.50,0,2,2.00
07/04/2007,08:03,1537.75,1537.75,1537.75,1537.75,1,0,1.00
07/04/2007,08:09,1537.50,1537.50,1537.50,1537.50,0,5,5.00
07/04/2007,08:10,1537.50,1537.50,1537.50,1537.50,0,19,19.00
07/04/2007,08:11,1537.50,1537.50,1537.50,1537.50,0,6,6.00
07/04/2007,08:12,1537.50,1537.50,1537.50,1537.50,0,50,50.00
07/04/2007,08:13,1537.50,1537.50,1537.50,1537.50,0,1,1.00
07/04/2007,08:14,1537.50,1537.50,1537.50,1537.50,0,75,75.00
07/04/2007,08:16,1537.75,1537.75,1537.75,1537.75,1,0,1.00
07/04/2007,08:18,1537.75,1537.75,1537.75,1537.75,2,0,2.00
07/04/2007,08:19,1537.75,1537.75,1537.75,1537.75,5,0,5.00
07/04/2007,08:20,1537.75,1537.75,1537.75,1537.75,34,0,34.00
07/04/2007,08:21,1537.75,1537.75,1537.50,1537.50,100,1,101.00
07/04/2007,08:23,1537.50,1537.50,1537.50,1537.50,0,1,1.00
07/04/2007,08:24,1537.75,1537.75,1537.75,1537.75,1,0,1.00
07/04/2007,08:25,1537.75,1537.75,1537.75,1537.75,100,0,100.00
07/04/2007,08:28,1537.75,1537.75,1537.75,1537.75,27,0,27.00
07/04/2007,08:29,1538.00,1538.00,1537.75,1537.75,103,1,104.00
07/04/2007,08:30,1537.75,1537.75,1537.75,1537.75,0,12,12.00
07/04/2007,08:31,1537.75,1538.00,1537.50,1537.75,32,54,86.00
07/04/2007,08:32,1537.75,1537.75,1537.75,1537.75,22,0,22.00
07/04/2007,08:33,1537.75,1537.75,1537.75,1537.75,8,0,8.00
07/04/2007,08:36,1537.50,1537.50,1537.50,1537.50,0,5,5.00
07/04/2007,08:37,1537.75,1537.75,1537.75,1537.75,105,0,105.00
07/04/2007,08:38,1537.75,1538.00,1537.75,1537.75,46,2,48.00
07/04/2007,08:39,1538.00,1538.00,1538.00,1538.00,7,0,7.00
07/04/2007,08:40,1538.00,1538.25,1538.00,1538.00,221,11,232.00
07/04/2007,08:41,1538.00,1538.00,1538.00,1538.00,0,23,23.00
07/04/2007,08:42,1538.25,1538.25,1538.00,1538.25,16,1,17.00
07/04/2007,08:43,1538.25,1538.50,1538.25,1538.50,226,52,278.00
07/04/2007,08:44,1538.25,1538.25,1538.25,1538.25,0,52,52.00
07/04/2007,08:46,1538.25,1538.25,1538.25,1538.25,0,2,2.00
07/04/2007,08:47,1538.25,1538.25,1538.25,1538.25,0,2,2.00
07/04/2007,08:48,1538.50,1538.50,1538.25,1538.25,40,1,41.00
07/04/2007,08:49,1538.50,1538.50,1538.25,1538.25,10,116,126.00
07/04/2007,08:50,1538.00,1538.00,1538.00,1538.00,0,131,131.00
07/04/2007,08:51,1538.00,1538.00,1538.00,1538.00,0,89,89.00
07/04/2007,08:52,1538.00,1538.00,1537.75,1537.75,0,21,21.00
07/04/2007,08:53,1538.00,1538.25,1538.00,1538.25,37,0,37.00
07/04/2007,08:55,1538.00,1538.00,1538.00,1538.00,0,3,3.00
07/04/2007,08:56,1538.00,1538.25,1538.00,1538.00,14,139,153.00
07/04/2007,08:57,1538.00,1538.00,1538.00,1538.00,0,49,49.00
07/04/2007,08:58,1537.75,1538.00,1537.75,1538.00,1,4,5.00
07/04/2007,08:59,1537.75,1537.75,1537.75,1537.75,0,3,3.00
07/04/2007,09:00,1538.00,1538.00,1538.00,1538.00,115,0,115.00
07/04/2007,09:01,1537.75,1537.75,1537.75,1537.75,0,86,86.00
07/04/2007,09:02,1537.75,1537.75,1537.50,1537.50,2,24,26.00
07/04/2007,09:03,1537.50,1537.50,1537.50,1537.50,0,2,2.00
07/04/2007,09:05,1537.75,1537.75,1537.50,1537.75,2,13,15.00
07/04/2007,09:06,1537.50,1537.75,1537.50,1537.50,1,146,147.00
07/04/2007,09:08,1537.50,1537.75,1537.50,1537.75,60,34,94.00
07/04/2007,09:09,1537.75,1538.00,1537.75,1538.00,31,0,31.00
07/04/2007,09:10,1538.00,1538.00,1538.00,1538.00,96,0,96.00
07/04/2007,09:11,1538.00,1538.00,1538.00,1538.00,5,0,5.00
07/04/2007,09:12,1538.25,1538.25,1538.25,1538.25,95,0,95.00
07/04/2007,09:13,1538.25,1538.25,1538.25,1538.25,11,0,11.00
07/04/2007,09:14,1538.25,1538.25,1538.25,1538.25,3,0,3.00
07/04/2007,09:15,1538.50,1538.50,1538.50,1538.50,7,0,7.00
07/04/2007,09:16,1538.25,1538.25,1538.25,1538.25,0,1,1.00
07/04/2007,09:18,1538.50,1538.75,1538.50,1538.50,110,1,111.00
07/04/2007,09:19,1538.50,1538.50,1538.50,1538.50,0,81,81.00
07/04/2007,09:21,1538.50,1538.50,1538.50,1538.50,0,12,12.00
07/04/2007,09:22,1538.50,1538.50,1538.50,1538.50,0,74,74.00
07/04/2007,09:23,1538.50,1538.50,1538.50,1538.50,0,41,41.00
07/04/2007,09:24,1538.75,1538.75,1538.50,1538.50,156,1,157.00
07/04/2007,09:25,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,09:26,1538.50,1538.75,1538.50,1538.75,100,1,101.00
07/04/2007,09:27,1538.50,1538.50,1538.50,1538.50,0,17,17.00
07/04/2007,09:28,1538.50,1538.50,1538.25,1538.25,0,100,100.00
07/04/2007,09:29,1538.25,1538.50,1538.25,1538.50,28,31,59.00
07/04/2007,09:30,1538.50,1538.50,1538.50,1538.50,3,0,3.00
07/04/2007,09:31,1538.50,1538.50,1538.50,1538.50,76,0,76.00
07/04/2007,09:32,1538.50,1538.50,1538.50,1538.50,100,0,100.00
07/04/2007,09:33,1538.50,1538.75,1538.50,1538.50,95,2,97.00
07/04/2007,09:34,1538.50,1538.50,1538.50,1538.50,0,3,3.00
07/04/2007,09:35,1538.50,1538.75,1538.50,1538.75,1,40,41.00
07/04/2007,09:36,1538.50,1538.75,1538.50,1538.75,103,25,128.00
07/04/2007,09:38,1538.75,1538.75,1538.75,1538.75,71,0,71.00
07/04/2007,09:39,1538.75,1538.75,1538.75,1538.75,76,0,76.00
07/04/2007,09:40,1538.75,1538.75,1538.50,1538.50,3,1,4.00
07/04/2007,09:41,1538.50,1539.00,1538.50,1539.00,150,21,171.00
07/04/2007,09:43,1539.00,1539.00,1539.00,1539.00,169,0,169.00
07/04/2007,09:44,1539.25,1539.25,1539.00,1539.00,162,10,172.00
07/04/2007,09:45,1539.00,1539.25,1539.00,1539.25,100,6,106.00
07/04/2007,09:46,1539.00,1539.25,1539.00,1539.25,3,1,4.00
07/04/2007,09:47,1539.25,1539.25,1538.75,1539.00,45,85,130.00
07/04/2007,09:48,1539.00,1539.00,1539.00,1539.00,8,0,8.00
07/04/2007,09:49,1539.00,1539.00,1539.00,1539.00,14,0,14.00
07/04/2007,09:50,1539.00,1539.00,1539.00,1539.00,16,0,16.00
07/04/2007,09:51,1539.25,1539.25,1539.00,1539.00,2,1,3.00
07/04/2007,09:52,1539.25,1539.25,1539.25,1539.25,100,0,100.00
07/04/2007,09:53,1539.00,1539.25,1539.00,1539.25,159,4,163.00
07/04/2007,09:54,1539.25,1539.25,1539.25,1539.25,80,0,80.00
07/04/2007,09:55,1539.50,1539.50,1539.25,1539.50,277,7,284.00
07/04/2007,09:56,1539.50,1539.50,1539.25,1539.25,100,1,101.00
07/04/2007,09:57,1539.25,1539.25,1539.00,1539.25,9,106,115.00
07/04/2007,09:58,1539.25,1539.25,1539.25,1539.25,201,0,201.00
07/04/2007,09:59,1539.00,1539.00,1539.00,1539.00,0,201,201.00
07/04/2007,10:00,1539.00,1539.00,1539.00,1539.00,0,16,16.00
07/04/2007,10:01,1539.25,1539.25,1539.00,1539.25,21,4,25.00
07/04/2007,10:02,1539.50,1539.50,1539.25,1539.50,10,25,35.00
07/04/2007,10:03,1539.50,1539.50,1539.25,1539.25,1,6,7.00
07/04/2007,10:04,1539.50,1539.50,1539.50,1539.50,144,0,144.00
07/04/2007,10:05,1539.25,1539.50,1539.25,1539.50,19,25,44.00
07/04/2007,10:06,1539.50,1539.50,1539.50,1539.50,3,0,3.00
07/04/2007,10:07,1539.25,1539.25,1539.25,1539.25,0,8,8.00
07/04/2007,10:08,1539.25,1539.25,1539.25,1539.25,0,82,82.00
07/04/2007,10:09,1539.25,1539.25,1539.00,1539.00,0,371,371.00
07/04/2007,10:10,1539.00,1539.00,1539.00,1539.00,0,116,116.00
07/04/2007,10:11,1539.00,1539.00,1539.00,1539.00,0,7,7.00
07/04/2007,10:12,1539.00,1539.25,1539.00,1539.00,126,173,299.00
07/04/2007,10:13,1538.75,1538.75,1538.75,1538.75,0,9,9.00
07/04/2007,10:14,1539.00,1539.00,1538.75,1539.00,127,1,128.00
07/04/2007,10:15,1539.00,1539.00,1539.00,1539.00,58,0,58.00
07/04/2007,10:16,1539.25,1539.25,1539.25,1539.25,52,0,52.00
07/04/2007,10:17,1539.25,1539.25,1539.00,1539.00,2,27,29.00
07/04/2007,10:18,1539.00,1539.25,1538.75,1539.00,299,277,576.00
07/04/2007,10:19,1538.75,1539.00,1538.75,1539.00,50,98,148.00
07/04/2007,10:20,1538.75,1539.00,1538.75,1539.00,13,2,15.00
07/04/2007,10:21,1538.75,1538.75,1538.75,1538.75,0,177,177.00
07/04/2007,10:22,1538.75,1538.75,1538.75,1538.75,0,33,33.00
07/04/2007,10:23,1538.75,1539.00,1538.75,1539.00,25,18,43.00
07/04/2007,10:24,1539.00,1539.00,1539.00,1539.00,74,0,74.00
07/04/2007,10:25,1538.75,1538.75,1538.50,1538.75,2,49,51.00
07/04/2007,10:26,1538.75,1538.75,1538.75,1538.75,119,0,119.00
07/04/2007,10:27,1538.75,1539.00,1538.75,1538.75,63,30,93.00
07/04/2007,10:28,1538.75,1539.25,1538.75,1539.00,49,75,124.00
07/04/2007,10:29,1539.00,1539.25,1538.50,1538.75,27,149,176.00
07/04/2007,10:30,1539.00,1539.25,1538.75,1539.00,290,316,606.00
07/04/2007,17:01,1538.50,1538.75,1538.50,1538.75,23,183,206.00
07/04/2007,17:02,1538.75,1538.75,1538.50,1538.75,31,72,103.00
07/04/2007,17:03,1538.75,1538.75,1538.50,1538.50,51,64,115.00
07/04/2007,17:04,1538.50,1538.50,1538.50,1538.50,0,3,3.00
07/04/2007,17:05,1538.50,1538.50,1538.50,1538.50,0,107,107.00
07/04/2007,17:07,1538.50,1538.50,1538.25,1538.50,6,14,20.00
07/04/2007,17:08,1538.25,1538.25,1538.25,1538.25,0,6,6.00
07/04/2007,17:09,1538.50,1538.50,1538.50,1538.50,3,0,3.00
07/04/2007,17:11,1538.50,1538.50,1538.25,1538.25,1,5,6.00
07/04/2007,17:12,1538.50,1538.50,1538.50,1538.50,49,0,49.00
07/04/2007,17:13,1538.50,1538.75,1538.50,1538.50,13,3,16.00
07/04/2007,17:14,1538.75,1538.75,1538.75,1538.75,29,0,29.00
07/04/2007,17:15,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,17:16,1538.50,1538.50,1538.50,1538.50,0,27,27.00
07/04/2007,17:17,1538.50,1538.75,1538.50,1538.50,1,36,37.00
07/04/2007,17:18,1538.50,1538.50,1538.50,1538.50,0,4,4.00
07/04/2007,17:19,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,17:22,1538.50,1538.50,1538.50,1538.50,0,2,2.00
07/04/2007,17:23,1538.75,1538.75,1538.75,1538.75,5,0,5.00
07/04/2007,17:24,1538.75,1538.75,1538.75,1538.75,3,0,3.00
07/04/2007,17:31,1538.50,1538.75,1538.50,1538.50,1,4,5.00
07/04/2007,17:33,1538.50,1538.50,1538.50,1538.50,0,2,2.00
07/04/2007,17:34,1538.75,1538.75,1538.50,1538.75,24,1,25.00
07/04/2007,17:37,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/04/2007,17:38,1539.00,1539.00,1539.00,1539.00,2,0,2.00
07/04/2007,17:39,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,17:41,1539.00,1539.00,1539.00,1539.00,50,0,50.00
07/04/2007,17:42,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,17:43,1539.00,1539.00,1539.00,1539.00,3,0,3.00
07/04/2007,17:44,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,17:45,1538.75,1538.75,1538.50,1538.50,0,21,21.00
07/04/2007,17:46,1538.75,1539.00,1538.75,1539.00,33,0,33.00
07/04/2007,17:47,1539.00,1539.00,1539.00,1539.00,4,0,4.00
07/04/2007,17:49,1538.75,1538.75,1538.75,1538.75,0,2,2.00
07/04/2007,17:56,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,17:58,1539.00,1539.00,1539.00,1539.00,2,0,2.00
07/04/2007,17:59,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,18:01,1539.00,1539.00,1538.75,1538.75,1,1,2.00
07/04/2007,18:02,1538.75,1538.75,1538.75,1538.75,0,24,24.00
07/04/2007,18:03,1538.75,1538.75,1538.75,1538.75,0,31,31.00
07/04/2007,18:04,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,18:05,1538.75,1538.75,1538.75,1538.75,0,6,6.00
07/04/2007,18:06,1538.75,1538.75,1538.75,1538.75,0,5,5.00
07/04/2007,18:07,1538.75,1538.75,1538.75,1538.75,0,4,4.00
07/04/2007,18:12,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,18:13,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,18:14,1538.75,1538.75,1538.75,1538.75,0,3,3.00
07/04/2007,18:16,1538.50,1538.50,1538.50,1538.50,0,10,10.00
07/04/2007,18:18,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,18:19,1538.50,1538.50,1538.50,1538.50,0,10,10.00
07/04/2007,18:20,1538.50,1538.50,1538.50,1538.50,0,2,2.00
07/04/2007,18:21,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:22,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:23,1538.50,1538.75,1538.50,1538.50,1,8,9.00
07/04/2007,18:26,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:27,1538.75,1538.75,1538.75,1538.75,10,0,10.00
07/04/2007,18:28,1538.50,1538.50,1538.50,1538.50,0,10,10.00
07/04/2007,18:29,1538.50,1538.50,1538.50,1538.50,0,40,40.00
07/04/2007,18:30,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:31,1538.50,1538.75,1538.50,1538.50,12,36,48.00
07/04/2007,18:32,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:34,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:41,1538.50,1538.50,1538.50,1538.50,0,67,67.00
07/04/2007,18:42,1538.50,1538.50,1538.50,1538.50,0,2,2.00
07/04/2007,18:43,1538.50,1538.50,1538.50,1538.50,0,15,15.00
07/04/2007,18:44,1538.50,1538.50,1538.50,1538.50,0,8,8.00
07/04/2007,18:45,1538.75,1538.75,1538.75,1538.75,117,0,117.00
07/04/2007,18:48,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/04/2007,18:49,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/04/2007,18:51,1538.75,1538.75,1538.75,1538.75,36,0,36.00
07/04/2007,18:52,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:53,1538.50,1538.50,1538.50,1538.50,0,5,5.00
07/04/2007,18:54,1538.75,1538.75,1538.50,1538.50,2,40,42.00
07/04/2007,18:55,1538.25,1538.25,1538.25,1538.25,0,48,48.00
07/04/2007,18:56,1538.50,1538.75,1538.50,1538.50,2,2,4.00
07/04/2007,18:57,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,18:58,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,19:00,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/04/2007,19:01,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/04/2007,19:02,1538.75,1538.75,1538.75,1538.75,5,0,5.00
07/04/2007,19:04,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,19:06,1538.75,1538.75,1538.50,1538.50,5,2,7.00
07/04/2007,19:08,1538.50,1538.50,1538.50,1538.50,0,10,10.00
07/04/2007,19:12,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,19:13,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,19:15,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,19:16,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,19:19,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,19:20,1539.00,1539.00,1539.00,1539.00,25,0,25.00
07/04/2007,19:21,1539.00,1539.00,1539.00,1539.00,7,0,7.00
07/04/2007,19:24,1539.00,1539.00,1539.00,1539.00,9,0,9.00
07/04/2007,19:25,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,19:26,1539.00,1539.00,1539.00,1539.00,12,0,12.00
07/04/2007,19:29,1539.00,1539.00,1539.00,1539.00,5,0,5.00
07/04/2007,19:31,1539.00,1539.00,1539.00,1539.00,2,0,2.00
07/04/2007,19:32,1539.00,1539.00,1539.00,1539.00,89,0,89.00
07/04/2007,19:33,1539.00,1539.00,1539.00,1539.00,59,0,59.00
07/04/2007,19:34,1539.00,1539.00,1539.00,1539.00,3,0,3.00
07/04/2007,19:35,1539.00,1539.00,1539.00,1539.00,64,0,64.00
07/04/2007,19:36,1539.00,1539.00,1539.00,1539.00,21,0,21.00
07/04/2007,19:39,1539.00,1539.00,1539.00,1539.00,14,0,14.00
07/04/2007,19:40,1539.00,1539.00,1539.00,1539.00,11,0,11.00
07/04/2007,19:43,1539.00,1539.00,1538.75,1538.75,1,10,11.00
07/04/2007,19:46,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,19:54,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,19:56,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,20:00,1538.75,1538.75,1538.75,1538.75,0,3,3.00
07/04/2007,20:03,1539.00,1539.25,1539.00,1539.25,37,0,37.00
07/04/2007,20:04,1539.25,1539.25,1539.25,1539.25,1,0,1.00
07/04/2007,20:05,1539.00,1539.00,1539.00,1539.00,0,16,16.00
07/04/2007,20:07,1539.00,1539.00,1539.00,1539.00,0,3,3.00
07/04/2007,20:10,1539.00,1539.00,1539.00,1539.00,0,20,20.00
07/04/2007,20:11,1539.00,1539.00,1539.00,1539.00,0,15,15.00
07/04/2007,20:12,1539.00,1539.00,1539.00,1539.00,0,6,6.00
07/04/2007,20:13,1539.00,1539.00,1539.00,1539.00,0,4,4.00
07/04/2007,20:14,1539.00,1539.00,1539.00,1539.00,0,1,1.00
07/04/2007,20:15,1539.00,1539.00,1539.00,1539.00,0,1,1.00
07/04/2007,20:16,1539.25,1539.25,1539.25,1539.25,1,0,1.00
07/04/2007,20:17,1539.00,1539.25,1539.00,1539.00,1,6,7.00
07/04/2007,20:20,1539.00,1539.00,1539.00,1539.00,0,10,10.00
07/04/2007,20:21,1539.00,1539.00,1538.75,1538.75,0,46,46.00
07/04/2007,20:22,1538.75,1539.00,1538.75,1539.00,1,20,21.00
07/04/2007,20:23,1539.00,1539.00,1539.00,1539.00,15,0,15.00
07/04/2007,20:24,1539.00,1539.00,1539.00,1539.00,10,0,10.00
07/04/2007,20:25,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,20:26,1539.00,1539.00,1539.00,1539.00,14,0,14.00
07/04/2007,20:27,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,20:31,1539.00,1539.00,1539.00,1539.00,27,0,27.00
07/04/2007,20:32,1539.00,1539.00,1539.00,1539.00,4,0,4.00
07/04/2007,20:34,1539.00,1539.25,1539.00,1539.25,11,0,11.00
07/04/2007,20:46,1539.25,1539.25,1539.25,1539.25,83,0,83.00
07/04/2007,20:47,1539.25,1539.25,1539.25,1539.25,21,0,21.00
07/04/2007,20:48,1539.25,1539.25,1539.25,1539.25,10,0,10.00
07/04/2007,20:49,1539.25,1539.25,1539.25,1539.25,8,0,8.00
07/04/2007,20:50,1539.50,1539.50,1539.50,1539.50,252,0,252.00
07/04/2007,20:52,1539.50,1539.50,1539.25,1539.25,20,3,23.00
07/04/2007,20:55,1539.25,1539.50,1539.25,1539.50,1,1,2.00
07/04/2007,20:56,1539.50,1539.50,1539.25,1539.25,1,31,32.00
07/04/2007,20:57,1539.50,1539.50,1539.50,1539.50,1,0,1.00
07/04/2007,20:58,1539.50,1539.50,1539.25,1539.50,27,16,43.00
07/04/2007,20:59,1539.50,1539.50,1539.50,1539.50,1,0,1.00
07/04/2007,21:07,1539.50,1539.50,1539.50,1539.50,2,0,2.00
07/04/2007,21:08,1539.25,1539.50,1539.25,1539.50,2,5,7.00
07/04/2007,21:12,1539.25,1539.25,1539.25,1539.25,0,1,1.00
07/04/2007,21:15,1539.25,1539.25,1539.25,1539.25,0,45,45.00
07/04/2007,21:16,1539.25,1539.25,1539.00,1539.00,0,6,6.00
07/04/2007,21:20,1539.25,1539.25,1539.25,1539.25,2,0,2.00
07/04/2007,21:21,1539.25,1539.25,1539.25,1539.25,31,0,31.00
07/04/2007,21:22,1539.25,1539.25,1539.25,1539.25,1,0,1.00
07/04/2007,21:23,1539.25,1539.25,1539.25,1539.25,11,0,11.00
07/04/2007,21:24,1539.25,1539.25,1539.25,1539.25,6,0,6.00
07/04/2007,21:30,1539.50,1539.50,1539.50,1539.50,1,0,1.00
07/04/2007,21:31,1539.25,1539.25,1539.25,1539.25,0,1,1.00
07/04/2007,21:34,1539.25,1539.25,1539.25,1539.25,0,1,1.00
07/04/2007,21:35,1539.25,1539.25,1539.25,1539.25,0,4,4.00
07/04/2007,21:41,1539.25,1539.25,1539.25,1539.25,0,1,1.00
07/04/2007,21:42,1539.25,1539.25,1539.25,1539.25,0,6,6.00
07/04/2007,21:44,1539.00,1539.00,1539.00,1539.00,0,1,1.00
07/04/2007,21:45,1539.00,1539.00,1539.00,1539.00,0,2,2.00
07/04/2007,21:46,1539.00,1539.00,1539.00,1539.00,0,13,13.00
07/04/2007,21:51,1539.00,1539.00,1539.00,1539.00,0,5,5.00
07/04/2007,21:52,1539.00,1539.00,1539.00,1539.00,0,1,1.00
07/04/2007,21:53,1539.00,1539.00,1539.00,1539.00,0,7,7.00
07/04/2007,21:55,1539.00,1539.25,1539.00,1539.25,1,1,2.00
07/04/2007,22:00,1539.00,1539.50,1539.00,1539.25,65,22,87.00
07/04/2007,22:01,1539.50,1539.50,1539.50,1539.50,1,0,1.00
07/04/2007,22:06,1539.25,1539.25,1539.25,1539.25,0,2,2.00
07/04/2007,22:07,1539.50,1539.50,1539.50,1539.50,7,0,7.00
07/04/2007,22:12,1539.50,1539.50,1539.50,1539.50,1,0,1.00
07/04/2007,22:13,1539.50,1539.50,1539.50,1539.50,4,0,4.00
07/04/2007,22:17,1539.25,1539.25,1539.25,1539.25,0,35,35.00
07/04/2007,22:21,1539.00,1539.25,1539.00,1539.25,1,1,2.00
07/04/2007,22:22,1539.00,1539.00,1539.00,1539.00,0,3,3.00
07/04/2007,22:23,1539.00,1539.00,1539.00,1539.00,0,7,7.00
07/04/2007,22:24,1539.00,1539.00,1539.00,1539.00,0,5,5.00
07/04/2007,22:25,1539.00,1539.00,1539.00,1539.00,0,2,2.00
07/04/2007,22:27,1539.00,1539.00,1539.00,1539.00,0,2,2.00
07/04/2007,22:32,1539.00,1539.00,1539.00,1539.00,0,13,13.00
07/04/2007,22:35,1539.00,1539.00,1538.75,1538.75,0,40,40.00
07/04/2007,22:38,1539.00,1539.00,1539.00,1539.00,2,0,2.00
07/04/2007,22:43,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,22:44,1538.75,1538.75,1538.75,1538.75,0,2,2.00
07/04/2007,22:47,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,22:48,1538.75,1538.75,1538.75,1538.75,0,2,2.00
07/04/2007,22:51,1538.75,1539.00,1538.75,1539.00,1,2,3.00
07/04/2007,22:54,1539.00,1539.00,1539.00,1539.00,10,0,10.00
07/04/2007,22:56,1538.75,1538.75,1538.75,1538.75,0,72,72.00
07/04/2007,22:57,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,23:00,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,23:01,1539.00,1539.00,1539.00,1539.00,14,0,14.00
07/04/2007,23:06,1539.00,1539.00,1539.00,1539.00,15,0,15.00
07/04/2007,23:09,1538.75,1538.75,1538.75,1538.75,0,5,5.00
07/04/2007,23:10,1538.75,1538.75,1538.75,1538.75,0,84,84.00
07/04/2007,23:11,1538.75,1538.75,1538.50,1538.50,0,4,4.00
07/04/2007,23:14,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/04/2007,23:15,1538.50,1538.75,1538.50,1538.50,50,77,127.00
07/04/2007,23:16,1538.50,1538.75,1538.50,1538.75,3,30,33.00
07/04/2007,23:19,1538.75,1538.75,1538.50,1538.50,1,12,13.00
07/04/2007,23:20,1538.50,1538.50,1538.25,1538.50,1,14,15.00
07/04/2007,23:21,1538.50,1538.50,1538.50,1538.50,1,0,1.00
07/04/2007,23:24,1538.50,1538.50,1538.50,1538.50,1,0,1.00
07/04/2007,23:27,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,23:28,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/04/2007,23:32,1538.75,1538.75,1538.75,1538.75,10,0,10.00
07/04/2007,23:33,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/04/2007,23:40,1538.75,1538.75,1538.75,1538.75,5,0,5.00
07/04/2007,23:43,1539.00,1539.00,1539.00,1539.00,10,0,10.00
07/04/2007,23:47,1539.00,1539.00,1539.00,1539.00,5,0,5.00
07/04/2007,23:50,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/04/2007,23:55,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/04/2007,23:56,1539.00,1539.00,1539.00,1539.00,10,0,10.00
07/05/2007,00:02,1538.75,1539.00,1538.75,1539.00,3,3,6.00
07/05/2007,00:06,1538.75,1538.75,1538.75,1538.75,0,7,7.00
07/05/2007,00:07,1538.75,1538.75,1538.75,1538.75,0,11,11.00
07/05/2007,00:08,1538.75,1538.75,1538.75,1538.75,0,2,2.00
07/05/2007,00:13,1539.00,1539.00,1539.00,1539.00,1,0,1.00
07/05/2007,00:14,1539.00,1539.00,1538.75,1538.75,1,2,3.00
07/05/2007,00:16,1538.50,1538.50,1538.50,1538.50,0,48,48.00
07/05/2007,00:18,1538.50,1538.75,1538.50,1538.75,2,55,57.00
07/05/2007,00:23,1538.75,1538.75,1538.75,1538.75,8,0,8.00
07/05/2007,00:24,1538.75,1538.75,1538.75,1538.75,7,0,7.00
07/05/2007,00:26,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/05/2007,00:27,1538.75,1538.75,1538.75,1538.75,3,0,3.00
07/05/2007,00:28,1538.75,1538.75,1538.75,1538.75,11,0,11.00
07/05/2007,00:31,1538.75,1538.75,1538.75,1538.75,4,0,4.00
07/05/2007,00:35,1538.75,1538.75,1538.75,1538.75,12,0,12.00
07/05/2007,00:36,1538.75,1538.75,1538.50,1538.75,22,2,24.00
07/05/2007,00:37,1538.75,1538.75,1538.75,1538.75,17,0,17.00
07/05/2007,00:38,1538.75,1538.75,1538.75,1538.75,13,0,13.00
07/05/2007,00:39,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/05/2007,00:41,1538.75,1538.75,1538.50,1538.75,12,5,17.00
07/05/2007,00:44,1538.75,1538.75,1538.75,1538.75,1,0,1.00
07/05/2007,00:45,1538.75,1538.75,1538.75,1538.75,5,0,5.00
07/05/2007,00:46,1538.75,1538.75,1538.75,1538.75,5,0,5.00
07/05/2007,00:47,1538.75,1539.00,1538.75,1538.75,2,7,9.00
07/05/2007,00:48,1538.75,1538.75,1538.75,1538.75,0,14,14.00
07/05/2007,00:50,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/05/2007,00:51,1538.50,1538.50,1538.50,1538.50,0,10,10.00
07/05/2007,00:52,1538.50,1538.50,1538.25,1538.25,0,30,30.00
07/05/2007,00:55,1538.75,1538.75,1538.75,1538.75,3,0,3.00
07/05/2007,00:56,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/05/2007,00:58,1538.50,1538.50,1538.50,1538.50,0,10,10.00
07/05/2007,01:01,1538.75,1539.00,1538.75,1539.00,49,0,49.00
07/05/2007,01:02,1538.75,1539.00,1538.75,1539.00,70,1,71.00
07/05/2007,01:03,1539.25,1539.50,1539.25,1539.50,122,0,122.00
07/05/2007,01:04,1539.50,1539.50,1539.50,1539.50,290,0,290.00
07/05/2007,01:05,1539.50,1539.50,1539.25,1539.25,6,1,7.00
07/05/2007,01:06,1539.50,1539.75,1539.25,1539.25,137,65,202.00
07/05/2007,01:07,1539.50,1539.75,1539.50,1539.75,42,6,48.00
07/05/2007,01:08,1539.50,1539.75,1539.25,1539.25,1,11,12.00
07/05/2007,01:09,1539.50,1539.50,1539.50,1539.50,1,0,1.00
07/05/2007,01:10,1539.50,1539.50,1539.50,1539.50,5,0,5.00
07/05/2007,01:12,1539.50,1539.50,1539.25,1539.25,147,124,271.00
07/05/2007,01:13,1539.50,1539.75,1539.50,1539.75,26,1,27.00
07/05/2007,01:14,1539.75,1539.75,1539.50,1539.50,16,1,17.00
07/05/2007,01:16,1539.75,1539.75,1539.50,1539.75,5,2,7.00
07/05/2007,01:17,1539.50,1539.75,1539.50,1539.75,186,1,187.00
07/05/2007,01:18,1539.50,1539.50,1539.50,1539.50,0,4,4.00
07/05/2007,01:19,1539.50,1539.75,1539.50,1539.50,61,55,116.00
07/05/2007,01:20,1539.50,1539.50,1539.50,1539.50,0,4,4.00
07/05/2007,01:22,1539.75,1539.75,1539.75,1539.75,1,0,1.00
07/05/2007,01:23,1539.50,1539.75,1539.50,1539.75,1,1,2.00
07/05/2007,01:24,1539.50,1539.75,1539.50,1539.75,12,11,23.00
07/05/2007,01:25,1539.50,1539.50,1539.50,1539.50,0,1,1.00
07/05/2007,01:26,1539.75,1539.75,1539.75,1539.75,32,0,32.00
07/05/2007,01:27,1539.75,1539.75,1539.50,1539.50,15,5,20.00
07/05/2007,01:28,1539.75,1540.00,1539.50,1539.75,65,11,76.00
07/05/2007,01:29,1539.75,1539.75,1539.50,1539.50,13,5,18.00
07/05/2007,01:30,1539.75,1539.75,1539.75,1539.75,14,0,14.00
07/05/2007,01:31,1539.50,1539.50,1539.50,1539.50,0,128,128.00
07/05/2007,01:32,1539.50,1539.50,1539.50,1539.50,0,6,6.00
07/05/2007,01:33,1539.50,1539.50,1539.50,1539.50,0,1,1.00
07/05/2007,01:36,1539.75,1539.75,1539.75,1539.75,20,0,20.00
07/05/2007,01:38,1539.50,1539.50,1539.50,1539.50,0,44,44.00
07/05/2007,01:39,1539.50,1539.75,1539.50,1539.50,41,23,64.00
07/05/2007,01:42,1539.50,1539.50,1539.50,1539.50,0,11,11.00
07/05/2007,01:43,1539.50,1540.00,1539.50,1540.00,601,15,616.00
07/05/2007,01:44,1539.75,1540.00,1539.75,1540.00,5,13,18.00
07/05/2007,01:45,1540.00,1540.25,1540.00,1540.00,178,11,189.00
07/05/2007,01:46,1540.00,1540.25,1539.75,1539.75,5,71,76.00
07/05/2007,01:51,1540.00,1540.00,1540.00,1540.00,1,0,1.00
07/05/2007,01:53,1539.75,1540.00,1539.75,1539.75,1,69,70.00
07/05/2007,01:54,1539.75,1540.00,1539.75,1539.75,61,6,67.00
07/05/2007,01:55,1539.75,1539.75,1539.75,1539.75,0,1,1.00
07/05/2007,01:56,1540.00,1540.25,1540.00,1540.00,329,1,330.00
07/05/2007,01:57,1540.00,1540.50,1540.00,1540.50,164,27,191.00
07/05/2007,01:58,1540.50,1540.50,1540.50,1540.50,103,0,103.00
07/05/2007,01:59,1540.25,1540.50,1540.25,1540.50,54,2,56.00
07/05/2007,02:00,1540.50,1540.50,1540.50,1540.50,8,0,8.00
07/05/2007,02:01,1540.50,1540.75,1540.25,1540.50,69,117,186.00
07/05/2007,02:02,1540.50,1540.50,1540.00,1540.00,13,102,115.00
07/05/2007,02:03,1540.25,1540.50,1540.00,1540.25,37,27,64.00
07/05/2007,02:04,1540.25,1540.50,1540.25,1540.25,113,77,190.00
07/05/2007,02:05,1540.25,1540.25,1540.25,1540.25,0,25,25.00
07/05/2007,02:06,1540.25,1540.25,1539.75,1540.00,1,77,78.00
07/05/2007,02:07,1540.00,1540.00,1539.75,1539.75,37,7,44.00
07/05/2007,02:08,1539.75,1539.75,1539.50,1539.50,0,167,167.00
07/05/2007,02:09,1539.75,1540.00,1539.50,1539.75,38,61,99.00
07/05/2007,02:10,1540.00,1540.00,1539.50,1539.50,50,83,133.00
07/05/2007,02:11,1539.50,1539.50,1539.25,1539.25,8,172,180.00
07/05/2007,02:12,1539.25,1539.25,1539.25,1539.25,0,1,1.00
07/05/2007,02:13,1539.50,1539.50,1539.25,1539.50,9,111,120.00
07/05/2007,02:14,1539.25,1539.25,1539.00,1539.25,5,86,91.00
07/05/2007,02:15,1539.25,1539.25,1539.00,1539.25,74,27,101.00
07/05/2007,02:16,1539.25,1539.75,1539.25,1539.75,126,3,129.00
07/05/2007,02:17,1539.50,1539.75,1539.50,1539.50,1,63,64.00
07/05/2007,02:18,1539.50,1539.50,1539.50,1539.50,0,4,4.00
07/05/2007,02:20,1539.50,1539.50,1539.50,1539.50,0,22,22.00
07/05/2007,02:21,1539.50,1539.50,1539.50,1539.50,0,9,9.00
07/05/2007,02:22,1539.25,1539.25,1539.25,1539.25,0,4,4.00
07/05/2007,02:23,1539.25,1539.25,1539.00,1539.00,0,15,15.00
07/05/2007,02:24,1539.00,1539.00,1539.00,1539.00,0,97,97.00
07/05/2007,02:25,1539.00,1539.00,1539.00,1539.00,0,11,11.00
07/05/2007,02:26,1539.00,1539.00,1539.00,1539.00,0,13,13.00
07/05/2007,02:27,1539.25,1539.25,1539.00,1539.00,2,20,22.00
07/05/2007,02:29,1539.25,1539.25,1539.25,1539.25,5,0,5.00
07/05/2007,02:30,1539.25,1539.50,1539.25,1539.50,106,0,106.00
07/05/2007,02:31,1539.25,1539.25,1539.25,1539.25,0,31,31.00
07/05/2007,02:32,1539.00,1539.00,1539.00,1539.00,0,52,52.00
07/05/2007,02:33,1539.00,1539.00,1539.00,1539.00,0,20,20.00
07/05/2007,02:34,1538.75,1539.00,1538.75,1539.00,9,361,370.00
07/05/2007,02:36,1538.75,1538.75,1538.75,1538.75,0,7,7.00
07/05/2007,02:37,1538.75,1538.75,1538.75,1538.75,0,2,2.00
07/05/2007,02:38,1538.75,1538.75,1538.75,1538.75,0,13,13.00
07/05/2007,02:39,1538.75,1538.75,1538.75,1538.75,0,59,59.00
07/05/2007,02:40,1538.75,1538.75,1538.75,1538.75,0,12,12.00
07/05/2007,02:41,1538.75,1538.75,1538.75,1538.75,0,1,1.00
07/05/2007,02:42,1538.75,1538.75,1538.75,1538.75,0,3,3.00
07/05/2007,02:43,1538.75,1538.75,1538.75,1538.75,0,126,126.00
07/05/2007,02:44,1538.75,1538.75,1538.75,1538.75,0,11,11.00
07/05/2007,02:45,1538.75,1538.75,1538.75,1538.75,0,32,32.00
07/05/2007,02:46,1539.00,1539.00,1538.75,1538.75,5,1,6.00
07/05/2007,02:47,1539.00,1539.00,1538.75,1539.00,151,1,152.00
07/05/2007,02:48,1538.75,1538.75,1538.50,1538.50,0,42,42.00
07/05/2007,02:49,1538.75,1538.75,1538.75,1538.75,11,0,11.00
07/05/2007,02:50,1538.75,1538.75,1538.75,1538.75,2,0,2.00
07/05/2007,02:51,1538.75,1538.75,1538.75,1538.75,12,0,12.00
07/05/2007,02:52,1538.50,1538.50,1538.50,1538.50,0,1,1.00
07/05/2007,02:53,1538.75,1538.75,1538.75,1538.75,4,0,4.00
07/05/2007,02:54,1538.75,1538.75,1538.75,1538.75,75,0,75.00
07/05/2007,02:55,1538.75,1538.75,1538.50,1538.50,8,14,22.00
07/05/2007,02:56,1538.50,1538.50,1538.50,1538.50,0,30,30.00
07/05/2007,02:57,1538.75,1538.75,1538.75,1538.75,13,0,13.00
07/05/2007,02:58,1538.75,1538.75,1538.50,1538.50,1,22,23.00
07/05/2007,02:59,1538.50,1538.50,1538.50,1538.50,0,256,256.00
07/05/2007,03:00,1538.50,1538.50,1538.25,1538.25,0,157,157.00
07/05/2007,03:01,1538.25,1538.25,1537.75,1537.75,2,184,186.00
07/05/2007,03:02,1537.75,1537.75,1537.75,1537.75,0,102,102.00
07/05/2007,03:03,1537.75,1537.75,1537.25,1537.50,127,540,667.00
07/05/2007,03:04,1537.50,1537.50,1537.00,1537.25,104,183,287.00
07/05/2007,03:05,1537.25,1537.25,1537.00,1537.25,297,102,399.00
07/05/2007,03:06,1537.00,1537.25,1537.00,1537.25,59,234,293.00
07/05/2007,03:07,1537.25,1537.50,1537.25,1537.25,51,50,101.00
07/05/2007,03:08,1537.25,1537.50,1537.25,1537.50,78,4,82.00
07/05/2007,03:09,1537.25,1537.25,1537.25,1537.25,0,12,12.00
07/05/2007,03:10,1537.50,1537.50,1537.25,1537.50,59,1,60.00
07/05/2007,03:11,1537.50,1537.75,1537.50,1537.75,14,0,14.00
07/05/2007,03:12,1537.50,1537.50,1537.25,1537.25,0,74,74.00
07/05/2007,03:13,1537.25,1537.25,1537.00,1537.00,0,78,78.00
07/05/2007,03:14,1537.00,1537.25,1537.00,1537.00,1,332,333.00
07/05/2007,03:15,1537.00,1537.50,1537.00,1537.25,39,36,75.00
07/05/2007,03:16,1537.00,1537.25,1536.75,1537.00,38,104,142.00
07/05/2007,03:17,1536.75,1537.00,1536.75,1536.75,1,52,53.00
07/05/2007,03:18,1536.75,1536.75,1536.50,1536.50,1,502,503.00
07/05/2007,03:19,1536.50,1537.00,1536.00,1536.75,158,751,909.00
07/05/2007,03:20,1536.75,1537.00,1536.50,1536.75,47,49,96.00
07/05/2007,03:21,1536.50,1536.75,1536.25,1536.25,22,204,226.00
07/05/2007,03:22,1536.25,1536.50,1536.00,1536.25,26,112,138.00
07/05/2007,03:23,1536.25,1536.25,1535.75,1536.00,8,896,904.00
07/05/2007,03:24,1536.00,1536.50,1535.75,1536.25,106,63,169.00
07/05/2007,03:25,1536.25,1536.25,1536.00,1536.00,1,71,72.00
07/05/2007,03:27,1535.75,1536.00,1535.75,1536.00,33,42,75.00
07/05/2007,03:28,1535.75,1535.75,1535.75,1535.75,0,3,3.00
07/05/2007,03:29,1536.00,1536.00,1536.00,1536.00,95,0,95.00
07/05/2007,03:30,1536.00,1536.25,1536.00,1536.25,161,138,299.00
07/05/2007,03:31,1536.25,1536.25,1536.00,1536.00,133,98,231.00
07/05/2007,03:32,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/05/2007,03:33,1536.00,1536.50,1536.00,1536.25,79,65,144.00
07/05/2007,03:34,1536.00,1536.50,1536.00,1536.50,56,124,180.00
07/05/2007,03:35,1536.50,1536.75,1536.50,1536.75,118,0,118.00
07/05/2007,03:36,1536.75,1536.75,1536.50,1536.50,29,44,73.00
07/05/2007,03:37,1536.50,1536.50,1536.25,1536.25,37,85,122.00
07/05/2007,03:38,1536.25,1536.25,1536.25,1536.25,0,1,1.00
07/05/2007,03:39,1536.50,1536.50,1536.50,1536.50,6,0,6.00
07/05/2007,03:40,1536.50,1536.50,1536.50,1536.50,2,0,2.00
07/05/2007,03:41,1536.50,1536.75,1536.50,1536.75,26,0,26.00
07/05/2007,03:42,1536.50,1536.50,1536.25,1536.25,0,15,15.00
07/05/2007,03:43,1536.50,1536.50,1536.50,1536.50,2,0,2.00
07/05/2007,03:44,1536.25,1536.50,1536.25,1536.25,2,49,51.00
07/05/2007,03:45,1536.25,1536.50,1536.25,1536.25,4,16,20.00
07/05/2007,03:47,1536.50,1536.50,1536.25,1536.50,17,1,18.00
07/05/2007,03:48,1536.50,1536.50,1536.50,1536.50,36,0,36.00
07/05/2007,03:50,1536.75,1536.75,1536.50,1536.50,3,27,30.00
07/05/2007,03:51,1536.50,1536.50,1536.50,1536.50,0,84,84.00
07/05/2007,03:52,1536.75,1537.00,1536.75,1537.00,62,0,62.00
07/05/2007,03:53,1537.00,1537.00,1537.00,1537.00,30,0,30.00
07/05/2007,03:55,1536.75,1536.75,1536.75,1536.75,0,31,31.00
07/05/2007,03:56,1537.00,1537.00,1537.00,1537.00,14,0,14.00
07/05/2007,03:57,1537.00,1537.25,1537.00,1537.25,111,0,111.00
07/05/2007,03:59,1537.50,1537.75,1537.25,1537.75,140,2,142.00
07/05/2007,04:00,1537.75,1537.75,1537.75,1537.75,81,0,81.00
07/05/2007,04:01,1537.75,1537.75,1537.75,1537.75,5,0,5.00
07/05/2007,04:02,1537.50,1537.50,1537.25,1537.50,1,15,16.00
07/05/2007,04:03,1537.50,1537.50,1537.25,1537.25,11,177,188.00
07/05/2007,04:04,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/05/2007,04:05,1537.00,1537.25,1537.00,1537.25,35,99,134.00
07/05/2007,04:06,1537.25,1537.25,1537.25,1537.25,5,0,5.00
07/05/2007,04:07,1537.25,1537.25,1537.00,1537.00,2,73,75.00
07/05/2007,04:08,1536.75,1537.00,1536.75,1536.75,1,11,12.00
07/05/2007,04:09,1536.75,1536.75,1536.75,1536.75,0,2,2.00
07/05/2007,04:10,1536.75,1536.75,1536.75,1536.75,0,15,15.00
07/05/2007,04:11,1536.75,1537.00,1536.75,1537.00,24,3,27.00
07/05/2007,04:12,1537.00,1537.00,1537.00,1537.00,20,0,20.00
07/05/2007,04:13,1537.00,1537.00,1537.00,1537.00,11,0,11.00
07/05/2007,04:14,1537.00,1537.25,1537.00,1537.25,84,0,84.00
07/05/2007,04:15,1537.25,1537.25,1537.25,1537.25,29,0,29.00
07/05/2007,04:16,1537.25,1537.25,1537.00,1537.00,4,114,118.00
07/05/2007,04:17,1537.00,1537.00,1537.00,1537.00,0,48,48.00
07/05/2007,04:19,1537.25,1537.25,1537.25,1537.25,3,0,3.00
07/05/2007,04:20,1537.00,1537.25,1537.00,1537.25,86,2,88.00
07/05/2007,04:21,1537.25,1537.25,1537.25,1537.25,15,0,15.00
07/05/2007,04:22,1537.25,1537.25,1537.25,1537.25,7,0,7.00
07/05/2007,04:24,1537.25,1537.25,1537.25,1537.25,25,0,25.00
07/05/2007,04:25,1537.25,1537.25,1537.00,1537.00,8,7,15.00
07/05/2007,04:26,1537.25,1537.25,1537.25,1537.25,2,0,2.00
07/05/2007,04:27,1537.50,1537.50,1537.50,1537.50,65,0,65.00
07/05/2007,04:28,1537.25,1537.25,1537.25,1537.25,0,1,1.00
07/05/2007,04:30,1537.50,1537.50,1537.50,1537.50,13,0,13.00
07/05/2007,04:31,1537.25,1537.50,1537.25,1537.25,2,30,32.00
07/05/2007,04:33,1537.25,1537.25,1537.25,1537.25,0,1,1.00
07/05/2007,04:36,1537.50,1537.75,1537.50,1537.75,48,0,48.00
07/05/2007,04:37,1537.75,1538.00,1537.50,1537.75,131,46,177.00
07/05/2007,04:38,1537.75,1538.00,1537.75,1538.00,74,9,83.00
07/05/2007,04:39,1538.00,1538.00,1538.00,1538.00,4,0,4.00
07/05/2007,04:40,1538.00,1538.25,1538.00,1538.00,93,1,94.00
07/05/2007,04:41,1538.25,1538.25,1538.25,1538.25,16,0,16.00
07/05/2007,04:42,1538.25,1538.25,1538.25,1538.25,1,0,1.00
07/05/2007,04:45,1538.00,1538.00,1537.75,1538.00,4,109,113.00
07/05/2007,04:46,1538.00,1538.25,1538.00,1538.25,16,0,16.00
07/05/2007,04:47,1538.00,1538.00,1538.00,1538.00,0,3,3.00
07/05/2007,04:48,1538.00,1538.00,1538.00,1538.00,0,6,6.00
07/05/2007,04:49,1538.00,1538.00,1538.00,1538.00,0,7,7.00
07/05/2007,04:52,1537.75,1537.75,1537.75,1537.75,0,57,57.00
07/05/2007,04:53,1537.50,1537.50,1537.50,1537.50,0,60,60.00
07/05/2007,04:55,1537.50,1537.50,1537.25,1537.25,0,12,12.00
07/05/2007,04:56,1537.25,1537.25,1537.25,1537.25,0,3,3.00
07/05/2007,04:57,1537.50,1537.50,1537.50,1537.50,23,0,23.00
07/05/2007,04:58,1537.25,1537.50,1537.25,1537.50,2,1,3.00
07/05/2007,04:59,1537.75,1537.75,1537.50,1537.75,11,5,16.00
07/05/2007,05:00,1537.75,1537.75,1537.50,1537.50,13,1,14.00
07/05/2007,05:01,1537.75,1537.75,1537.75,1537.75,8,0,8.00
07/05/2007,05:02,1537.75,1537.75,1537.50,1537.50,4,4,8.00
07/05/2007,05:03,1537.50,1537.50,1537.25,1537.25,0,32,32.00
07/05/2007,05:04,1537.50,1537.50,1537.00,1537.00,1,152,153.00
07/05/2007,05:05,1537.00,1537.00,1537.00,1537.00,0,30,30.00
07/05/2007,05:06,1537.00,1537.25,1537.00,1537.25,2,6,8.00
07/05/2007,05:07,1537.00,1537.00,1537.00,1537.00,0,86,86.00
07/05/2007,05:08,1537.00,1537.50,1537.00,1537.25,53,114,167.00
07/05/2007,05:09,1537.25,1537.25,1537.25,1537.25,6,0,6.00
07/05/2007,05:10,1537.00,1537.00,1537.00,1537.00,0,1,1.00
07/05/2007,05:11,1537.25,1537.75,1537.00,1537.75,93,1,94.00
07/05/2007,05:12,1537.75,1537.75,1537.25,1537.25,57,26,83.00
07/05/2007,05:13,1537.25,1537.25,1537.25,1537.25,0,11,11.00
07/05/2007,05:14,1537.25,1537.25,1537.25,1537.25,0,10,10.00
07/05/2007,05:16,1537.25,1537.25,1537.25,1537.25,0,39,39.00
07/05/2007,05:17,1537.25,1537.50,1537.25,1537.25,74,12,86.00
07/05/2007,05:18,1537.25,1537.50,1537.25,1537.50,15,2,17.00
07/05/2007,05:19,1537.75,1537.75,1537.25,1537.25,1,26,27.00
07/05/2007,05:20,1537.25,1537.25,1537.00,1537.00,0,43,43.00
07/05/2007,05:21,1537.25,1537.25,1537.25,1537.25,36,0,36.00
07/05/2007,05:22,1537.25,1537.50,1537.25,1537.50,60,0,60.00
07/05/2007,05:23,1537.50,1538.00,1537.50,1537.75,283,36,319.00
07/05/2007,05:24,1537.75,1537.75,1537.50,1537.75,30,3,33.00
07/05/2007,05:25,1537.75,1537.75,1537.50,1537.50,3,42,45.00
07/05/2007,05:26,1537.50,1537.50,1537.50,1537.50,0,33,33.00
07/05/2007,05:27,1537.50,1537.75,1537.50,1537.75,3,4,7.00
07/05/2007,05:28,1537.50,1537.75,1537.50,1537.75,85,1,86.00
07/05/2007,05:29,1538.00,1538.00,1538.00,1538.00,1,0,1.00
07/05/2007,05:30,1537.75,1537.75,1537.75,1537.75,0,1,1.00
07/05/2007,05:31,1538.00,1538.00,1538.00,1538.00,33,0,33.00
07/05/2007,05:32,1538.00,1538.00,1538.00,1538.00,10,0,10.00
07/05/2007,05:33,1537.75,1537.75,1537.75,1537.75,0,16,16.00
07/05/2007,05:34,1537.75,1538.00,1537.75,1538.00,141,3,144.00
07/05/2007,05:35,1538.25,1538.25,1538.00,1538.00,10,214,224.00
07/05/2007,05:36,1538.25,1538.25,1538.25,1538.25,1,0,1.00
07/05/2007,05:37,1538.25,1538.50,1538.25,1538.25,199,1,200.00
07/05/2007,05:38,1538.25,1538.50,1538.25,1538.50,264,41,305.00
07/05/2007,05:39,1538.75,1538.75,1538.75,1538.75,106,0,106.00
07/05/2007,05:40,1538.75,1538.75,1538.75,1538.75,11,0,11.00
07/05/2007,05:41,1538.75,1539.00,1538.50,1538.50,556,89,645.00
07/05/2007,05:42,1538.25,1538.25,1538.25,1538.25,0,105,105.00
07/05/2007,05:43,1538.00,1538.25,1538.00,1538.25,1,4,5.00
07/05/2007,05:44,1538.00,1538.25,1537.75,1537.75,11,119,130.00
07/05/2007,05:45,1537.50,1537.50,1537.50,1537.50,0,282,282.00
07/05/2007,05:46,1537.75,1538.00,1537.50,1538.00,51,250,301.00
07/05/2007,05:47,1538.00,1538.00,1537.75,1538.00,2,1,3.00
07/05/2007,05:48,1537.75,1538.00,1537.75,1537.75,4,62,66.00
07/05/2007,05:49,1537.75,1537.75,1537.75,1537.75,0,60,60.00
07/05/2007,05:50,1537.75,1537.75,1537.75,1537.75,0,4,4.00
07/05/2007,05:52,1538.00,1538.00,1538.00,1538.00,8,0,8.00
07/05/2007,05:53,1538.00,1538.00,1537.75,1538.00,6,15,21.00
07/05/2007,05:54,1538.00,1538.00,1538.00,1538.00,52,0,52.00
07/05/2007,05:55,1538.25,1538.25,1538.00,1538.00,63,14,77.00
07/05/2007,05:56,1538.00,1538.00,1538.00,1538.00,0,31,31.00
07/05/2007,05:57,1537.75,1537.75,1537.75,1537.75,0,3,3.00
07/05/2007,05:58,1537.75,1537.75,1537.75,1537.75,0,12,12.00
07/05/2007,05:59,1537.75,1537.75,1537.00,1537.00,0,271,271.00
07/05/2007,06:00,1537.25,1537.50,1537.00,1537.50,28,32,60.00
07/05/2007,06:01,1537.25,1537.50,1537.00,1537.00,67,217,284.00
07/05/2007,06:02,1537.00,1537.25,1536.75,1536.75,30,175,205.00
07/05/2007,06:03,1537.00,1537.00,1536.50,1536.50,19,90,109.00
07/05/2007,06:04,1536.75,1537.00,1536.50,1536.75,86,11,97.00
07/05/2007,06:05,1537.00,1537.25,1536.75,1537.00,44,13,57.00
07/05/2007,06:06,1537.00,1537.50,1536.75,1537.25,144,4,148.00
07/05/2007,06:07,1537.25,1537.25,1536.75,1537.25,38,126,164.00
07/05/2007,06:08,1537.25,1537.25,1537.00,1537.25,68,1,69.00
07/05/2007,06:09,1537.00,1537.00,1536.75,1536.75,3,103,106.00
07/05/2007,06:10,1536.50,1537.00,1536.50,1537.00,32,1,33.00
07/05/2007,06:11,1536.75,1536.75,1536.50,1536.50,4,26,30.00
07/05/2007,06:12,1536.75,1537.00,1536.50,1536.75,39,7,46.00
07/05/2007,06:13,1536.50,1537.00,1536.50,1537.00,46,1,47.00
07/05/2007,06:14,1536.75,1537.00,1536.75,1537.00,45,69,114.00
07/05/2007,06:15,1537.00,1537.00,1536.75,1536.75,7,44,51.00
07/05/2007,06:16,1536.75,1537.00,1536.75,1536.75,20,39,59.00
07/05/2007,06:17,1536.75,1537.00,1536.75,1537.00,148,2,150.00
07/05/2007,06:18,1537.25,1537.50,1537.25,1537.25,57,38,95.00
07/05/2007,06:19,1537.25,1537.25,1537.25,1537.25,0,6,6.00
07/05/2007,06:21,1537.25,1537.25,1537.25,1537.25,0,6,6.00
07/05/2007,06:22,1537.25,1537.25,1537.25,1537.25,0,50,50.00
07/05/2007,06:23,1537.25,1537.50,1537.25,1537.50,3,28,31.00
07/05/2007,06:24,1537.25,1537.50,1537.25,1537.50,4,2,6.00
07/05/2007,06:25,1537.50,1537.50,1537.50,1537.50,8,0,8.00
07/05/2007,06:26,1537.50,1537.50,1537.25,1537.25,4,72,76.00
07/05/2007,06:27,1537.25,1537.75,1537.25,1537.75,122,29,151.00
07/05/2007,06:28,1537.75,1537.75,1537.50,1537.75,98,1,99.00
07/05/2007,06:29,1538.00,1538.00,1537.75,1538.00,110,10,120.00
07/05/2007,06:30,1538.00,1538.00,1537.75,1537.75,33,1,34.00
07/05/2007,06:31,1538.00,1538.25,1538.00,1538.00,103,32,135.00
07/05/2007,06:32,1538.00,1538.25,1538.00,1538.25,134,18,152.00
07/05/2007,06:33,1538.25,1539.00,1538.25,1538.75,440,28,468.00
07/05/2007,06:34,1538.75,1539.00,1538.50,1538.50,1,336,337.00
07/05/2007,06:35,1538.25,1538.25,1538.00,1538.00,1,147,148.00
07/05/2007,06:36,1538.00,1538.50,1538.00,1538.50,28,1,29.00
07/05/2007,06:37,1538.50,1539.00,1538.50,1538.75,147,1,148.00
07/05/2007,06:38,1538.75,1539.00,1538.75,1539.00,300,4,304.00
07/05/2007,06:39,1539.00,1539.00,1538.75,1538.75,1,90,91.00
07/05/2007,06:40,1538.50,1538.75,1538.25,1538.25,50,219,269.00
07/05/2007,06:41,1538.50,1538.50,1538.25,1538.25,2,72,74.00
07/05/2007,06:42,1538.25,1538.75,1538.25,1538.75,27,27,54.00
07/05/2007,06:43,1538.50,1538.75,1538.50,1538.75,4,107,111.00
07/05/2007,06:44,1538.75,1538.75,1538.50,1538.75,3,1,4.00
07/05/2007,06:45,1538.75,1538.75,1538.50,1538.75,58,30,88.00
07/05/2007,06:46,1538.75,1538.75,1538.50,1538.75,127,24,151.00
07/05/2007,06:47,1539.00,1539.50,1538.50,1538.75,466,150,616.00
07/05/2007,06:48,1538.75,1538.75,1538.50,1538.50,51,35,86.00
07/05/2007,06:49,1538.75,1538.75,1538.50,1538.75,12,46,58.00
07/05/2007,06:50,1538.75,1538.75,1538.50,1538.50,3,234,237.00
07/05/2007,06:51,1538.25,1538.25,1538.25,1538.25,0,89,89.00
07/05/2007,06:52,1538.25,1538.25,1538.00,1538.25,20,28,48.00
07/05/2007,06:53,1538.25,1538.75,1538.25,1538.50,380,16,396.00
07/05/2007,06:54,1538.50,1538.50,1538.50,1538.50,0,166,166.00
07/05/2007,06:55,1538.25,1538.75,1538.25,1538.75,91,2,93.00
07/05/2007,06:56,1538.75,1538.75,1538.75,1538.75,8,0,8.00
07/05/2007,06:57,1538.50,1539.00,1538.50,1539.00,411,57,468.00
07/05/2007,06:58,1539.00,1539.00,1539.00,1539.00,148,0,148.00
07/05/2007,06:59,1539.25,1540.00,1539.25,1539.75,1430,503,1933.00
07/05/2007,07:00,1539.50,1539.75,1539.50,1539.50,101,33,134.00
07/05/2007,07:01,1539.50,1539.75,1539.50,1539.50,327,217,544.00
07/05/2007,07:02,1539.50,1539.75,1539.25,1539.75,59,159,218.00
07/05/2007,07:03,1539.50,1539.50,1539.50,1539.50,0,28,28.00
07/05/2007,07:04,1539.50,1539.50,1539.50,1539.50,0,1,1.00
07/05/2007,07:05,1539.50,1539.50,1539.25,1539.50,1,24,25.00
07/05/2007,07:06,1539.25,1539.75,1539.25,1539.75,617,112,729.00
07/05/2007,07:07,1540.00,1540.00,1539.75,1539.75,66,12,78.00
07/05/2007,07:08,1540.00,1540.25,1540.00,1540.00,239,69,308.00
07/05/2007,07:09,1540.25,1540.25,1540.00,1540.00,7,146,153.00
07/05/2007,07:10,1540.25,1540.25,1539.75,1539.75,122,264,386.00
07/05/2007,07:11,1539.75,1539.75,1539.50,1539.50,19,276,295.00
07/05/2007,07:12,1539.50,1539.50,1539.25,1539.50,44,42,86.00
07/05/2007,07:13,1539.50,1539.50,1539.50,1539.50,59,0,59.00
07/05/2007,07:14,1539.50,1539.50,1539.50,1539.50,52,0,52.00
07/05/2007,07:15,1539.50,1539.50,1539.25,1539.50,37,11,48.00
07/05/2007,07:16,1539.50,1540.25,1539.25,1540.00,1456,529,1985.00
07/05/2007,07:17,1540.00,1540.50,1540.00,1540.00,645,172,817.00
07/05/2007,07:18,1539.75,1539.75,1539.50,1539.50,18,309,327.00
07/05/2007,07:19,1539.25,1540.00,1539.25,1540.00,717,26,743.00
07/05/2007,07:20,1540.00,1540.00,1539.25,1539.25,140,394,534.00
07/05/2007,07:21,1539.25,1539.25,1539.00,1539.00,10,159,169.00
07/05/2007,07:22,1539.00,1539.25,1539.00,1539.00,8,183,191.00
07/05/2007,07:23,1539.00,1539.50,1539.00,1539.25,106,68,174.00
07/05/2007,07:24,1539.25,1539.25,1539.00,1539.25,10,11,21.00
07/05/2007,07:25,1539.00,1539.50,1539.00,1539.50,75,3,78.00
07/05/2007,07:26,1539.50,1539.50,1539.50,1539.50,91,0,91.00
07/05/2007,07:27,1539.50,1539.75,1539.50,1539.75,8,1,9.00
07/05/2007,07:28,1539.50,1539.75,1539.25,1539.25,5,168,173.00
07/05/2007,07:29,1539.50,1539.50,1539.00,1539.50,286,211,497.00
07/05/2007,07:30,1539.50,1539.75,1539.25,1539.25,96,201,297.00
07/05/2007,07:31,1539.25,1539.50,1539.00,1539.25,100,138,238.00
07/05/2007,07:32,1539.50,1539.75,1539.25,1539.25,323,98,421.00
07/05/2007,07:33,1539.25,1540.00,1539.25,1539.75,338,114,452.00
07/05/2007,07:34,1539.75,1539.75,1539.50,1539.50,4,240,244.00
07/05/2007,07:35,1539.75,1540.00,1539.50,1539.75,600,151,751.00
07/05/2007,07:36,1539.75,1540.00,1539.50,1539.50,80,136,216.00
07/05/2007,07:37,1539.50,1539.75,1539.25,1539.25,1,93,94.00
07/05/2007,07:38,1539.25,1539.50,1539.25,1539.50,104,52,156.00
07/05/2007,07:39,1539.25,1539.25,1539.25,1539.25,0,199,199.00
07/05/2007,07:40,1539.25,1539.25,1538.25,1538.50,353,1149,1502.00
07/05/2007,07:41,1538.25,1538.50,1538.00,1538.00,60,608,668.00
07/05/2007,07:42,1537.75,1538.00,1537.50,1537.75,307,934,1241.00
07/05/2007,07:43,1537.75,1537.75,1537.50,1537.50,40,394,434.00
07/05/2007,07:44,1537.50,1537.75,1537.25,1537.75,73,318,391.00
07/05/2007,07:45,1537.75,1538.00,1537.75,1537.75,147,5,152.00
07/05/2007,07:46,1538.00,1538.25,1537.75,1538.25,477,61,538.00
07/05/2007,07:47,1538.25,1538.25,1538.00,1538.00,185,208,393.00
07/05/2007,07:48,1538.25,1538.50,1538.25,1538.50,159,0,159.00
07/05/2007,07:49,1538.25,1538.25,1537.75,1538.00,38,474,512.00
07/05/2007,07:50,1538.00,1538.00,1537.75,1538.00,127,3,130.00
07/05/2007,07:51,1538.00,1538.00,1537.75,1537.75,35,150,185.00
07/05/2007,07:52,1537.75,1538.00,1537.50,1537.50,3,531,534.00
07/05/2007,07:53,1537.25,1537.25,1536.50,1536.75,162,1280,1442.00
07/05/2007,07:54,1536.75,1536.75,1535.75,1536.50,572,1707,2279.00
07/05/2007,07:55,1536.50,1536.75,1535.75,1536.00,413,570,983.00
07/05/2007,07:56,1536.00,1536.25,1535.50,1536.00,1135,1000,2135.00
07/05/2007,07:57,1536.00,1536.50,1536.00,1536.00,237,258,495.00
07/05/2007,07:58,1536.00,1536.50,1535.75,1536.25,210,281,491.00
07/05/2007,07:59,1536.00,1536.25,1535.75,1536.00,302,658,960.00
07/05/2007,08:00,1536.00,1536.00,1535.50,1536.00,310,1079,1389.00
07/05/2007,08:01,1536.00,1536.25,1535.25,1535.75,403,712,1115.00
07/05/2007,08:02,1535.75,1536.50,1535.75,1536.00,744,135,879.00
07/05/2007,08:03,1536.25,1536.25,1535.50,1536.00,199,639,838.00
07/05/2007,08:04,1535.75,1536.00,1535.25,1535.50,367,282,649.00
07/05/2007,08:05,1535.75,1536.25,1535.75,1536.25,364,14,378.00
07/05/2007,08:06,1536.00,1536.50,1536.00,1536.50,294,164,458.00
07/05/2007,08:07,1536.50,1536.50,1536.25,1536.50,201,41,242.00
07/05/2007,08:08,1536.50,1537.00,1536.50,1537.00,430,42,472.00
07/05/2007,08:09,1537.25,1537.25,1536.75,1536.75,341,184,525.00
07/05/2007,08:10,1537.00,1537.00,1536.75,1536.75,4,26,30.00
07/05/2007,08:11,1537.00,1537.00,1536.75,1537.00,238,3,241.00
07/05/2007,08:12,1537.00,1537.25,1536.75,1537.00,175,115,290.00
07/05/2007,08:13,1537.25,1537.25,1536.75,1537.00,213,115,328.00
07/05/2007,08:14,1536.75,1537.25,1536.75,1536.75,238,698,936.00
07/05/2007,08:15,1536.75,1537.00,1536.50,1536.75,120,103,223.00
07/05/2007,08:16,1536.75,1536.75,1536.50,1536.50,1,37,38.00
07/05/2007,08:17,1536.50,1536.75,1536.50,1536.50,4,63,67.00
07/05/2007,08:18,1536.50,1536.75,1536.50,1536.50,2,275,277.00
07/05/2007,08:19,1536.75,1536.75,1536.50,1536.50,1,25,26.00
07/05/2007,08:20,1536.50,1536.75,1536.50,1536.50,6,84,90.00
07/05/2007,08:21,1536.50,1536.75,1536.25,1536.50,17,49,66.00
07/05/2007,08:22,1536.75,1536.75,1536.50,1536.75,18,373,391.00
07/05/2007,08:23,1536.75,1537.00,1536.25,1536.50,250,263,513.00
07/05/2007,08:24,1536.25,1536.75,1536.25,1536.75,189,3,192.00
07/05/2007,08:25,1536.50,1536.50,1536.25,1536.50,67,391,458.00
07/05/2007,08:26,1536.50,1536.75,1536.50,1536.75,30,18,48.00
07/05/2007,08:27,1536.75,1536.75,1536.50,1536.75,499,41,540.00
07/05/2007,08:28,1536.75,1537.00,1536.50,1536.50,10,216,226.00
07/05/2007,08:29,1536.50,1536.75,1535.75,1536.25,1021,1757,2778.00
07/05/2007,08:30,1536.25,1537.00,1536.25,1536.75,394,478,872.00
07/05/2007,08:31,1537.00,1537.25,1535.25,1535.75,3309,6686,9995.00
07/05/2007,08:32,1535.75,1535.75,1534.75,1535.25,2536,4220,6756.00
07/05/2007,08:33,1535.25,1535.75,1534.75,1535.25,1918,2506,4424.00
07/05/2007,08:34,1535.25,1535.50,1534.50,1534.75,2633,4455,7088.00
07/05/2007,08:35,1534.75,1534.75,1533.75,1534.00,1720,6019,7739.00
07/05/2007,08:36,1534.25,1534.50,1534.00,1534.50,1024,733,1757.00
07/05/2007,08:37,1534.25,1535.00,1534.25,1534.75,2034,482,2516.00
07/05/2007,08:38,1534.50,1535.00,1534.50,1535.00,535,807,1342.00
07/05/2007,08:39,1535.00,1535.00,1534.00,1534.00,378,1852,2230.00
07/05/2007,08:40,1534.00,1534.50,1533.75,1534.50,1160,1114,2274.00
07/05/2007,08:41,1534.50,1535.00,1534.00,1535.00,1141,878,2019.00
07/05/2007,08:42,1534.75,1535.25,1534.25,1534.25,1310,2304,3614.00
07/05/2007,08:43,1534.25,1535.00,1534.00,1534.50,1028,1033,2061.00
07/05/2007,08:44,1534.50,1535.00,1534.25,1535.00,796,388,1184.00
07/05/2007,08:45,1535.00,1535.00,1534.50,1534.75,712,1211,1923.00
07/05/2007,08:46,1534.75,1535.00,1534.25,1534.75,1845,1389,3234.00
07/05/2007,08:47,1534.75,1535.75,1534.75,1535.50,3651,352,4003.00
07/05/2007,08:48,1535.50,1537.00,1535.50,1536.25,5669,2751,8420.00
07/05/2007,08:49,1536.25,1536.50,1535.75,1536.25,932,733,1665.00
07/05/2007,08:50,1536.25,1536.50,1536.00,1536.25,324,1098,1422.00
07/05/2007,08:51,1536.00,1536.75,1536.00,1536.00,1067,1916,2983.00
07/05/2007,08:52,1536.25,1536.75,1536.00,1536.50,1029,941,1970.00
07/05/2007,08:53,1536.50,1537.25,1536.50,1537.00,1533,828,2361.00
07/05/2007,08:54,1537.25,1537.25,1536.25,1536.75,1468,2779,4247.00
07/05/2007,08:55,1536.75,1536.75,1536.25,1536.75,1094,443,1537.00
07/05/2007,08:56,1536.75,1537.00,1536.50,1536.50,884,949,1833.00
07/05/2007,08:57,1536.50,1536.75,1536.25,1536.25,302,495,797.00
07/05/2007,08:58,1536.50,1536.75,1536.25,1536.75,670,31,701.00
07/05/2007,08:59,1536.75,1537.50,1536.50,1536.75,2659,1454,4113.00
07/05/2007,09:00,1536.75,1536.75,1536.00,1536.00,469,2195,2664.00
07/05/2007,09:01,1536.25,1537.50,1535.75,1537.25,4008,2664,6672.00
07/05/2007,09:02,1537.25,1538.00,1536.75,1537.25,2023,1793,3816.00
07/05/2007,09:03,1537.25,1537.25,1536.00,1536.50,853,3309,4162.00
07/05/2007,09:04,1536.75,1536.75,1536.00,1536.50,992,1112,2104.00
07/05/2007,09:05,1536.50,1536.75,1536.25,1536.50,591,1018,1609.00
07/05/2007,09:06,1536.50,1537.00,1536.50,1536.75,1142,386,1528.00
07/05/2007,09:07,1536.75,1536.75,1535.50,1535.75,1098,3101,4199.00
07/05/2007,09:08,1535.50,1536.00,1535.25,1536.00,1146,1346,2492.00
07/05/2007,09:09,1536.00,1536.50,1535.75,1536.00,1819,1254,3073.00
07/05/2007,09:10,1536.00,1536.50,1535.75,1536.50,468,274,742.00
07/05/2007,09:11,1536.50,1537.50,1536.50,1537.50,3302,78,3380.00
07/05/2007,09:12,1537.25,1537.50,1536.00,1536.00,444,3822,4266.00
07/05/2007,09:13,1536.00,1536.50,1535.75,1536.00,456,2777,3233.00
07/05/2007,09:14,1536.00,1536.50,1535.50,1536.25,2340,1881,4221.00
07/05/2007,09:15,1536.25,1536.50,1535.75,1536.00,604,2227,2831.00
07/05/2007,09:16,1536.00,1536.25,1535.75,1536.00,422,1663,2085.00
07/05/2007,09:17,1536.00,1536.00,1535.00,1535.00,1251,1829,3080.00
07/05/2007,09:18,1535.00,1535.50,1534.75,1535.25,1995,919,2914.00
07/05/2007,09:19,1535.25,1536.25,1535.25,1536.25,1384,338,1722.00
07/05/2007,09:20,1536.00,1536.25,1535.25,1535.75,635,2137,2772.00
07/05/2007,09:21,1535.75,1536.00,1535.25,1535.75,649,944,1593.00
07/05/2007,09:22,1535.75,1536.25,1535.50,1535.75,1549,1264,2813.00
07/05/2007,09:23,1535.75,1536.25,1535.75,1535.75,505,328,833.00
07/05/2007,09:24,1536.00,1536.00,1535.25,1535.75,1085,1159,2244.00
07/05/2007,09:25,1535.75,1535.75,1535.00,1535.50,972,2049,3021.00
07/05/2007,09:26,1535.50,1535.50,1535.00,1535.25,181,1231,1412.00
07/05/2007,09:27,1535.25,1535.75,1535.25,1535.50,184,314,498.00
07/05/2007,09:28,1535.50,1536.00,1535.25,1535.75,604,700,1304.00
07/05/2007,09:29,1536.00,1536.25,1535.75,1536.00,380,199,579.00
07/05/2007,09:30,1536.00,1536.25,1535.75,1536.25,471,289,760.00
07/05/2007,09:31,1536.00,1536.50,1535.50,1536.00,2390,1596,3986.00
07/05/2007,09:32,1536.00,1537.25,1535.75,1536.50,2326,1596,3922.00
07/05/2007,09:33,1536.50,1536.75,1536.25,1536.50,1000,561,1561.00
07/05/2007,09:34,1536.50,1536.75,1536.25,1536.25,1046,606,1652.00
07/05/2007,09:35,1536.25,1537.00,1536.00,1536.75,1071,366,1437.00
07/05/2007,09:36,1537.00,1538.00,1536.75,1537.50,3981,1363,5344.00
07/05/2007,09:37,1537.50,1537.50,1536.50,1536.50,854,1553,2407.00
07/05/2007,09:38,1536.75,1537.00,1536.25,1536.75,994,1100,2094.00
07/05/2007,09:39,1536.50,1537.00,1536.50,1536.75,449,453,902.00
07/05/2007,09:40,1537.00,1537.25,1536.50,1536.50,703,1142,1845.00
07/05/2007,09:41,1536.50,1537.00,1536.25,1537.00,538,517,1055.00
07/05/2007,09:42,1537.00,1537.00,1536.25,1536.25,299,794,1093.00
07/05/2007,09:43,1536.25,1536.25,1535.25,1535.50,941,3246,4187.00
07/05/2007,09:44,1535.50,1536.50,1535.50,1536.25,1698,499,2197.00
07/05/2007,09:45,1536.25,1536.50,1536.00,1536.50,394,134,528.00
07/05/2007,09:46,1536.25,1536.50,1535.50,1535.50,37,1411,1448.00
07/05/2007,09:47,1535.75,1536.50,1535.50,1536.00,1057,791,1848.00
07/05/2007,09:48,1536.25,1536.25,1535.75,1535.75,98,666,764.00
07/05/2007,09:49,1536.00,1536.00,1535.50,1535.50,620,261,881.00
07/05/2007,09:50,1535.50,1535.75,1534.75,1534.75,416,2926,3342.00
07/05/2007,09:51,1534.75,1535.00,1533.25,1533.75,3348,7500,10848.00
07/05/2007,09:52,1533.75,1534.50,1533.50,1534.00,2254,1588,3842.00
07/05/2007,09:53,1534.25,1534.25,1533.25,1533.75,267,2066,2333.00
07/05/2007,09:54,1533.50,1534.75,1533.50,1534.50,1407,1238,2645.00
07/05/2007,09:55,1534.50,1534.50,1533.75,1534.00,1064,1602,2666.00
07/05/2007,09:56,1534.25,1534.50,1534.00,1534.25,279,283,562.00
07/05/2007,09:57,1534.50,1535.00,1534.50,1535.00,882,58,940.00
07/05/2007,09:58,1534.75,1535.00,1534.50,1534.50,1012,1215,2227.00
07/05/2007,09:59,1534.75,1535.25,1534.50,1534.75,550,1207,1757.00
07/05/2007,10:00,1535.00,1535.25,1534.50,1534.75,418,392,810.00
07/05/2007,10:01,1534.75,1534.75,1534.25,1534.25,292,1084,1376.00
07/05/2007,10:02,1534.50,1534.50,1532.50,1533.00,1603,7007,8610.00
07/05/2007,10:03,1533.00,1533.25,1532.75,1532.75,1582,4021,5603.00
07/05/2007,10:04,1532.75,1533.00,1531.50,1532.00,2456,6395,8851.00
07/05/2007,10:05,1532.00,1532.50,1531.75,1532.25,2927,3727,6654.00
07/05/2007,10:06,1532.25,1533.00,1532.25,1532.75,2280,1167,3447.00
07/05/2007,10:07,1532.75,1533.00,1532.25,1532.75,1014,1472,2486.00
07/05/2007,10:08,1533.00,1533.25,1532.75,1533.00,646,328,974.00
07/05/2007,10:09,1533.25,1533.75,1533.00,1533.00,1211,1769,2980.00
07/05/2007,10:10,1533.25,1533.50,1532.50,1533.00,1173,1380,2553.00
07/05/2007,10:11,1532.75,1533.50,1532.75,1533.25,2492,601,3093.00
07/05/2007,10:12,1533.00,1533.25,1532.25,1532.50,543,1124,1667.00
07/05/2007,10:13,1532.50,1533.25,1532.50,1532.75,1709,2481,4190.00
07/05/2007,10:14,1532.75,1533.50,1532.50,1533.25,972,1657,2629.00
07/05/2007,10:15,1533.25,1533.25,1532.75,1533.00,441,827,1268.00
07/05/2007,10:16,1533.25,1533.25,1532.75,1533.25,211,610,821.00
07/05/2007,10:17,1533.25,1533.75,1533.25,1533.50,2055,1367,3422.00
07/05/2007,10:18,1533.50,1533.75,1532.75,1533.00,298,1205,1503.00
07/05/2007,10:19,1533.00,1533.25,1533.00,1533.25,22,315,337.00
07/05/2007,10:20,1533.25,1533.75,1532.75,1533.50,735,565,1300.00
07/05/2007,10:21,1533.50,1534.50,1533.25,1534.50,3477,491,3968.00
07/05/2007,10:22,1534.50,1535.25,1534.25,1535.00,2636,694,3330.00
07/05/2007,10:23,1535.00,1535.75,1535.00,1535.25,2039,2155,4194.00
07/05/2007,10:24,1535.00,1535.25,1534.75,1534.75,635,1520,2155.00
07/05/2007,10:25,1534.75,1535.00,1534.50,1534.75,426,492,918.00
07/05/2007,10:26,1534.50,1535.00,1534.50,1534.75,785,210,995.00
07/05/2007,10:27,1535.00,1535.00,1534.50,1534.75,407,224,631.00
07/05/2007,10:28,1534.75,1535.00,1534.50,1534.75,165,416,581.00
07/05/2007,10:29,1534.75,1535.00,1534.75,1534.75,287,324,611.00
07/05/2007,10:30,1535.00,1535.00,1534.25,1534.25,58,1093,1151.00
07/05/2007,10:31,1534.25,1534.75,1534.00,1534.25,777,2070,2847.00
07/05/2007,10:32,1534.25,1534.25,1533.75,1534.25,431,912,1343.00
07/05/2007,10:33,1534.00,1534.50,1534.00,1534.00,473,688,1161.00
07/05/2007,10:34,1534.00,1534.25,1533.75,1534.00,250,313,563.00
07/05/2007,10:35,1534.00,1534.25,1534.00,1534.25,642,14,656.00
07/05/2007,10:36,1534.25,1534.50,1534.00,1534.25,369,221,590.00
07/05/2007,10:37,1534.25,1534.50,1534.25,1534.25,4,531,535.00
07/05/2007,10:38,1534.25,1534.75,1534.25,1534.50,313,169,482.00
07/05/2007,10:39,1534.50,1534.75,1534.25,1534.25,205,308,513.00
07/05/2007,10:40,1534.25,1534.50,1533.75,1534.00,32,925,957.00
07/05/2007,10:41,1534.00,1535.00,1533.75,1535.00,1761,431,2192.00
07/05/2007,10:42,1534.75,1535.50,1534.50,1534.75,1030,1329,2359.00
07/05/2007,10:43,1534.50,1534.75,1534.00,1534.00,131,672,803.00
07/05/2007,10:44,1534.25,1534.25,1534.00,1534.00,232,110,342.00
07/05/2007,10:45,1534.00,1534.25,1533.50,1533.75,141,919,1060.00
07/05/2007,10:46,1533.50,1534.00,1533.00,1533.50,871,1720,2591.00
07/05/2007,10:47,1533.25,1533.50,1533.00,1533.00,99,754,853.00
07/05/2007,10:48,1533.00,1533.25,1532.50,1533.25,1000,2472,3472.00
07/05/2007,10:49,1533.25,1533.25,1532.75,1533.00,163,363,526.00
07/05/2007,10:50,1533.00,1533.50,1533.00,1533.50,455,197,652.00
07/05/2007,10:51,1533.50,1533.50,1533.00,1533.50,282,295,577.00
07/05/2007,10:52,1533.50,1533.75,1533.00,1533.25,116,427,543.00
07/05/2007,10:53,1533.00,1533.25,1532.75,1533.00,231,525,756.00
07/05/2007,10:54,1533.25,1533.25,1533.00,1533.25,323,232,555.00
07/05/2007,10:55,1533.50,1533.50,1533.00,1533.00,41,150,191.00
07/05/2007,10:56,1533.25,1533.25,1532.50,1532.75,337,475,812.00
07/05/2007,10:57,1532.75,1533.00,1532.75,1532.75,37,301,338.00
07/05/2007,10:58,1532.75,1532.75,1532.25,1532.50,264,3269,3533.00
07/05/2007,10:59,1532.50,1533.00,1532.50,1532.50,356,619,975.00
07/05/2007,11:00,1532.75,1533.25,1532.50,1533.00,1297,587,1884.00
07/05/2007,11:01,1533.25,1533.25,1532.75,1533.00,23,541,564.00
07/05/2007,11:02,1532.75,1533.25,1532.50,1533.25,933,215,1148.00
07/05/2007,11:03,1533.25,1534.00,1533.00,1534.00,2174,76,2250.00
07/05/2007,11:04,1534.00,1534.50,1533.75,1534.25,1996,723,2719.00
07/05/2007,11:05,1534.25,1534.50,1533.75,1533.75,1047,2288,3335.00
07/05/2007,11:06,1533.75,1534.00,1532.75,1533.00,207,1742,1949.00
07/05/2007,11:07,1532.75,1533.00,1532.25,1532.50,1849,1837,3686.00
07/05/2007,11:08,1532.75,1532.75,1532.25,1532.50,353,374,727.00
07/05/2007,11:09,1532.50,1533.25,1532.50,1533.00,1001,418,1419.00
07/05/2007,11:10,1532.75,1533.00,1532.50,1532.75,137,256,393.00
07/05/2007,11:11,1532.75,1532.75,1532.25,1532.50,178,399,577.00
07/05/2007,11:12,1532.75,1533.00,1531.50,1531.75,562,3643,4205.00
07/05/2007,11:13,1531.75,1532.00,1531.25,1531.75,2299,3345,5644.00
07/05/2007,11:14,1531.75,1532.25,1531.75,1532.25,522,337,859.00
07/05/2007,11:15,1532.00,1532.25,1531.50,1532.00,1520,803,2323.00
07/05/2007,11:16,1532.00,1532.50,1531.75,1532.25,1138,251,1389.00
07/05/2007,11:17,1532.50,1533.25,1532.25,1533.00,1864,131,1995.00
07/05/2007,11:18,1533.00,1533.00,1532.25,1532.50,1330,916,2246.00
07/05/2007,11:19,1532.50,1533.00,1532.50,1533.00,279,310,589.00
07/05/2007,11:20,1533.00,1533.00,1532.50,1532.50,265,787,1052.00
07/05/2007,11:21,1532.50,1532.50,1532.00,1532.50,511,2029,2540.00
07/05/2007,11:22,1532.25,1532.75,1532.25,1532.75,583,837,1420.00
07/05/2007,11:23,1532.75,1532.75,1532.00,1532.75,639,741,1380.00
07/05/2007,11:24,1532.50,1532.75,1532.25,1532.50,59,508,567.00
07/05/2007,11:25,1532.50,1532.50,1531.50,1531.75,447,1008,1455.00
07/05/2007,11:26,1531.75,1532.00,1531.25,1531.25,885,2575,3460.00
07/05/2007,11:27,1531.50,1531.75,1531.00,1531.50,473,1035,1508.00
07/05/2007,11:28,1531.50,1531.50,1530.50,1530.75,1885,3623,5508.00
07/05/2007,11:29,1530.75,1531.25,1530.50,1531.00,1188,1392,2580.00
07/05/2007,11:30,1531.00,1531.50,1530.25,1530.75,743,2081,2824.00
07/05/2007,11:31,1530.50,1531.00,1530.50,1531.00,542,318,860.00
07/05/2007,11:32,1531.00,1531.00,1530.50,1530.50,262,1941,2203.00
07/05/2007,11:33,1530.25,1530.75,1529.50,1530.00,2796,5683,8479.00
07/05/2007,11:34,1530.00,1530.00,1529.00,1529.50,2825,4218,7043.00
07/05/2007,11:35,1529.75,1529.75,1528.50,1529.00,1346,3914,5260.00
07/05/2007,11:36,1529.00,1529.50,1528.75,1529.00,2253,3232,5485.00
07/05/2007,11:37,1528.75,1529.00,1528.75,1529.00,1098,1105,2203.00
07/05/2007,11:38,1529.00,1530.00,1529.00,1530.00,2636,136,2772.00
07/05/2007,11:39,1530.00,1530.00,1529.50,1529.50,39,1214,1253.00
07/05/2007,11:40,1529.50,1529.75,1529.00,1529.25,451,1676,2127.00
07/05/2007,11:41,1529.25,1529.50,1529.25,1529.50,18,187,205.00
07/05/2007,11:42,1529.50,1529.75,1529.25,1529.75,1686,95,1781.00
07/05/2007,11:43,1529.75,1530.00,1529.50,1529.75,955,292,1247.00
07/05/2007,11:44,1529.75,1530.00,1529.25,1529.75,328,753,1081.00
07/05/2007,11:45,1529.75,1530.00,1529.50,1530.00,483,262,745.00
07/05/2007,11:46,1529.75,1530.00,1529.25,1529.75,496,916,1412.00
07/05/2007,11:47,1529.75,1530.00,1529.50,1529.75,561,135,696.00
07/05/2007,11:48,1530.00,1530.50,1529.75,1529.75,2827,1625,4452.00
07/05/2007,11:49,1529.75,1530.25,1529.75,1530.00,613,417,1030.00
07/05/2007,11:50,1530.00,1530.00,1529.00,1529.25,319,1905,2224.00
07/05/2007,11:51,1529.25,1529.50,1529.25,1529.50,13,270,283.00
07/05/2007,11:52,1529.50,1530.00,1529.25,1530.00,1089,284,1373.00
07/05/2007,11:53,1530.00,1530.25,1529.75,1530.00,869,775,1644.00
07/05/2007,11:54,1530.00,1530.00,1529.75,1530.00,464,149,613.00
07/05/2007,11:55,1529.75,1530.00,1529.75,1530.00,165,58,223.00
07/05/2007,11:56,1530.00,1530.25,1529.75,1530.25,597,150,747.00
07/05/2007,11:57,1530.25,1530.50,1530.00,1530.25,1103,1577,2680.00
07/05/2007,11:58,1530.25,1530.75,1530.25,1530.50,1179,159,1338.00
07/05/2007,11:59,1530.50,1530.75,1530.25,1530.25,297,647,944.00
07/05/2007,12:00,1530.25,1530.50,1529.50,1530.00,811,3027,3838.00
07/05/2007,12:01,1530.00,1530.00,1529.50,1530.00,418,423,841.00
07/05/2007,12:02,1529.75,1530.00,1529.75,1529.75,29,128,157.00
07/05/2007,12:03,1530.00,1530.50,1530.00,1530.25,1072,74,1146.00
07/05/2007,12:04,1530.25,1530.75,1530.25,1530.50,507,377,884.00
07/05/2007,12:05,1530.25,1530.75,1530.25,1530.50,692,824,1516.00
07/05/2007,12:06,1530.50,1530.75,1530.25,1530.25,68,636,704.00
07/05/2007,12:07,1530.25,1530.75,1530.25,1530.50,528,111,639.00
07/05/2007,12:08,1530.75,1530.75,1530.50,1530.50,54,39,93.00
07/05/2007,12:09,1530.75,1531.00,1530.50,1530.75,193,260,453.00
07/05/2007,12:10,1530.50,1530.75,1530.50,1530.75,282,30,312.00
07/05/2007,12:11,1530.75,1531.50,1530.50,1531.25,1579,152,1731.00
07/05/2007,12:12,1531.25,1531.75,1531.00,1531.75,2414,241,2655.00
07/05/2007,12:13,1531.75,1532.50,1531.75,1532.00,3037,1182,4219.00
07/05/2007,12:14,1532.00,1532.00,1531.50,1531.75,417,1271,1688.00
07/05/2007,12:15,1531.75,1532.00,1531.50,1531.75,363,313,676.00
07/05/2007,12:16,1531.75,1531.75,1531.50,1531.75,196,13,209.00
07/05/2007,12:17,1531.75,1532.25,1531.50,1532.25,776,1112,1888.00
07/05/2007,12:18,1532.25,1532.25,1531.75,1532.00,228,661,889.00
07/05/2007,12:19,1531.75,1532.00,1531.75,1532.00,72,15,87.00
07/05/2007,12:20,1532.00,1532.00,1531.75,1532.00,48,4,52.00
07/05/2007,12:21,1532.00,1532.00,1531.25,1531.50,903,1844,2747.00
07/05/2007,12:22,1531.50,1531.75,1531.50,1531.75,368,749,1117.00
07/05/2007,12:23,1531.75,1532.25,1531.75,1532.00,419,78,497.00
07/05/2007,12:24,1532.00,1532.25,1531.75,1532.00,176,250,426.00
07/05/2007,12:25,1532.25,1532.25,1531.75,1532.00,162,430,592.00
07/05/2007,12:26,1532.00,1532.00,1531.75,1532.00,142,53,195.00
07/05/2007,12:27,1532.00,1532.00,1531.50,1532.00,198,1008,1206.00
07/05/2007,12:28,1532.00,1532.00,1531.75,1532.00,194,260,454.00
07/05/2007,12:29,1531.75,1532.00,1531.50,1531.75,120,388,508.00
07/05/2007,12:30,1532.00,1532.00,1531.75,1531.75,226,71,297.00
07/05/2007,12:31,1532.00,1532.25,1531.75,1532.00,511,88,599.00
07/05/2007,12:32,1532.00,1532.75,1531.75,1532.25,1371,234,1605.00
07/05/2007,12:33,1532.50,1533.00,1532.25,1532.75,1349,146,1495.00
07/05/2007,12:34,1533.00,1533.00,1532.25,1532.75,603,1179,1782.00
07/05/2007,12:35,1532.50,1532.75,1532.25,1532.50,142,68,210.00
07/05/2007,12:36,1532.50,1533.25,1532.25,1533.00,1774,657,2431.00
07/05/2007,12:37,1532.75,1533.50,1532.75,1532.75,1654,764,2418.00
07/05/2007,12:38,1532.75,1533.75,1532.75,1533.50,1496,1151,2647.00
07/05/2007,12:39,1533.50,1533.50,1533.00,1533.00,323,1570,1893.00
07/05/2007,12:40,1533.00,1533.00,1532.50,1532.75,79,1096,1175.00
07/05/2007,12:41,1532.50,1532.75,1532.50,1532.75,96,218,314.00
07/05/2007,12:42,1532.50,1533.00,1532.50,1532.75,408,645,1053.00
07/05/2007,12:43,1532.50,1532.75,1531.75,1531.75,117,1444,1561.00
07/05/2007,12:44,1531.75,1532.25,1531.75,1532.00,413,706,1119.00
07/05/2007,12:45,1532.00,1532.50,1532.00,1532.25,397,314,711.00
07/05/2007,12:46,1532.25,1532.50,1532.00,1532.25,220,240,460.00
07/05/2007,12:47,1532.00,1532.25,1531.75,1532.25,466,289,755.00
07/05/2007,12:48,1532.25,1532.25,1532.00,1532.25,113,1221,1334.00
07/05/2007,12:49,1532.25,1532.25,1532.00,1532.00,13,311,324.00
07/05/2007,12:50,1532.00,1532.25,1532.00,1532.25,454,105,559.00
07/05/2007,12:51,1532.00,1532.50,1532.00,1532.25,170,295,465.00
07/05/2007,12:52,1532.25,1532.50,1532.00,1532.25,20,278,298.00
07/05/2007,12:53,1532.25,1532.25,1532.00,1532.25,9,12,21.00
07/05/2007,12:54,1532.25,1532.25,1531.75,1532.00,327,317,644.00
07/05/2007,12:55,1532.00,1532.25,1532.00,1532.00,47,161,208.00
07/05/2007,12:56,1532.00,1532.00,1532.00,1532.00,0,221,221.00
07/05/2007,12:57,1532.00,1532.25,1532.00,1532.00,1,186,187.00
07/05/2007,12:58,1532.00,1532.25,1532.00,1532.00,17,266,283.00
07/05/2007,12:59,1532.25,1532.25,1531.00,1531.75,1295,3441,4736.00
07/05/2007,13:00,1531.75,1531.75,1531.25,1531.25,84,247,331.00
07/05/2007,13:01,1531.25,1531.50,1531.00,1531.00,116,552,668.00
07/05/2007,13:02,1531.00,1531.25,1530.75,1531.00,315,1625,1940.00
07/05/2007,13:03,1531.25,1531.50,1530.75,1531.25,484,435,919.00
07/05/2007,13:04,1531.50,1531.50,1531.25,1531.50,83,584,667.00
07/05/2007,13:05,1531.50,1531.50,1531.25,1531.50,54,282,336.00
07/05/2007,13:06,1531.50,1532.50,1531.50,1532.00,1419,490,1909.00
07/05/2007,13:07,1532.00,1532.25,1532.00,1532.00,40,716,756.00
07/05/2007,13:08,1531.75,1532.25,1531.75,1532.00,273,740,1013.00
07/05/2007,13:09,1532.25,1532.25,1532.00,1532.00,56,118,174.00
07/05/2007,13:10,1532.00,1532.25,1532.00,1532.00,6,538,544.00
07/05/2007,13:11,1532.25,1532.25,1531.75,1532.00,252,87,339.00
07/05/2007,13:12,1532.00,1532.75,1532.00,1532.50,537,552,1089.00
07/05/2007,13:13,1532.50,1532.75,1532.50,1532.50,270,531,801.00
07/05/2007,13:14,1532.75,1532.75,1532.25,1532.50,520,373,893.00
07/05/2007,13:15,1532.50,1532.50,1532.00,1532.25,112,286,398.00
07/05/2007,13:16,1532.50,1532.75,1532.25,1532.50,390,297,687.00
07/05/2007,13:17,1532.50,1532.75,1532.50,1532.50,557,237,794.00
07/05/2007,13:18,1532.50,1534.50,1532.50,1534.25,5034,2071,7105.00
07/05/2007,13:19,1534.25,1535.00,1534.00,1534.00,2412,1191,3603.00
07/05/2007,13:20,1534.00,1534.00,1533.25,1533.75,1317,1306,2623.00
07/05/2007,13:21,1533.75,1534.25,1533.50,1534.25,996,413,1409.00
07/05/2007,13:22,1534.25,1534.25,1534.00,1534.00,121,110,231.00
07/05/2007,13:23,1534.25,1534.25,1533.75,1534.00,357,1256,1613.00
07/05/2007,13:24,1533.75,1534.25,1533.75,1534.00,1066,1023,2089.00
07/05/2007,13:25,1534.00,1534.25,1533.75,1534.25,103,344,447.00
07/05/2007,13:26,1534.25,1534.25,1533.75,1534.00,308,828,1136.00
07/05/2007,13:27,1534.00,1534.00,1533.50,1533.75,714,468,1182.00
07/05/2007,13:28,1533.50,1534.25,1533.50,1534.00,981,140,1121.00
07/05/2007,13:29,1534.25,1534.50,1534.25,1534.25,367,190,557.00
07/05/2007,13:30,1534.25,1534.50,1534.25,1534.50,141,138,279.00
07/05/2007,13:31,1534.50,1534.75,1534.25,1534.75,578,266,844.00
07/05/2007,13:32,1534.75,1535.75,1534.50,1535.75,4004,463,4467.00
07/05/2007,13:33,1535.75,1535.75,1535.50,1535.50,1090,409,1499.00
07/05/2007,13:34,1535.75,1535.75,1535.50,1535.50,279,121,400.00
07/05/2007,13:35,1535.75,1536.00,1535.50,1535.75,533,104,637.00
07/05/2007,13:36,1536.00,1536.00,1535.50,1535.75,461,1568,2029.00
07/05/2007,13:37,1535.75,1535.75,1535.50,1535.75,79,96,175.00
07/05/2007,13:38,1535.75,1535.75,1534.75,1535.00,390,2389,2779.00
07/05/2007,13:39,1535.00,1535.25,1534.75,1535.00,665,449,1114.00
07/05/2007,13:40,1535.00,1535.50,1535.00,1535.25,415,693,1108.00
07/05/2007,13:41,1535.25,1535.25,1534.25,1534.25,115,1610,1725.00
07/05/2007,13:42,1534.25,1534.50,1534.00,1534.50,270,341,611.00
07/05/2007,13:43,1534.50,1534.75,1534.25,1534.50,596,266,862.00
07/05/2007,13:44,1534.50,1534.75,1534.50,1534.75,160,63,223.00
07/05/2007,13:45,1534.50,1534.75,1534.25,1534.50,149,719,868.00
07/05/2007,13:46,1534.50,1534.75,1534.50,1534.75,200,179,379.00
07/05/2007,13:47,1534.50,1535.00,1534.50,1535.00,298,49,347.00
07/05/2007,13:48,1535.00,1535.50,1535.00,1535.00,1273,323,1596.00
07/05/2007,13:49,1535.25,1535.25,1535.00,1535.25,204,3,207.00
07/05/2007,13:50,1535.25,1536.00,1535.25,1535.75,1149,471,1620.00
07/05/2007,13:51,1535.75,1535.75,1535.00,1535.00,468,665,1133.00
07/05/2007,13:52,1535.25,1535.75,1535.00,1535.75,614,98,712.00
07/05/2007,13:53,1535.50,1535.75,1535.25,1535.25,456,1152,1608.00
07/05/2007,13:54,1535.25,1536.00,1535.25,1535.75,723,167,890.00
07/05/2007,13:55,1535.75,1535.75,1535.00,1535.00,71,658,729.00
07/05/2007,13:56,1535.25,1535.25,1535.00,1535.00,762,152,914.00
07/05/2007,13:57,1535.00,1535.25,1534.50,1534.75,24,920,944.00
07/05/2007,13:58,1534.75,1534.75,1534.25,1534.50,430,1550,1980.00
07/05/2007,13:59,1534.50,1534.75,1534.00,1534.25,247,1789,2036.00
07/05/2007,14:00,1534.25,1535.50,1534.25,1535.25,2080,98,2178.00
07/05/2007,14:01,1535.25,1535.50,1534.50,1534.75,255,1174,1429.00
07/05/2007,14:02,1534.75,1535.00,1534.25,1535.00,608,806,1414.00
07/05/2007,14:03,1535.00,1535.00,1534.00,1534.25,443,1032,1475.00
07/05/2007,14:04,1534.50,1534.75,1534.25,1534.50,276,244,520.00
07/05/2007,14:05,1534.50,1534.75,1534.25,1534.25,31,244,275.00
07/05/2007,14:06,1534.50,1534.75,1534.25,1534.75,290,66,356.00
07/05/2007,14:07,1534.75,1534.75,1534.25,1534.25,31,870,901.00
07/05/2007,14:08,1534.50,1534.50,1534.25,1534.50,537,240,777.00
07/05/2007,14:09,1534.50,1535.00,1534.50,1535.00,366,168,534.00
07/05/2007,14:10,1535.00,1535.75,1534.75,1535.50,1675,677,2352.00
07/05/2007,14:11,1535.50,1535.50,1535.00,1535.00,42,238,280.00
07/05/2007,14:12,1535.00,1535.00,1534.75,1534.75,8,1104,1112.00
07/05/2007,14:13,1534.75,1535.50,1534.75,1535.50,623,57,680.00
07/05/2007,14:14,1535.50,1535.75,1535.00,1535.00,457,1098,1555.00
07/05/2007,14:15,1535.00,1535.50,1535.00,1535.00,491,759,1250.00
07/05/2007,14:16,1535.00,1535.25,1535.00,1535.00,226,813,1039.00
07/05/2007,14:17,1535.00,1535.00,1534.75,1535.00,47,161,208.00
07/05/2007,14:18,1535.00,1535.00,1534.50,1534.75,60,493,553.00
07/05/2007,14:19,1534.75,1534.75,1534.00,1534.25,326,1033,1359.00
07/05/2007,14:20,1534.25,1534.25,1534.00,1534.25,68,1320,1388.00
07/05/2007,14:21,1534.25,1534.75,1534.00,1534.50,1286,331,1617.00
07/05/2007,14:22,1534.50,1534.75,1534.50,1534.75,11,142,153.00
07/05/2007,14:23,1534.75,1535.00,1534.75,1535.00,383,25,408.00
07/05/2007,14:24,1535.00,1535.00,1534.75,1534.75,567,778,1345.00
07/05/2007,14:25,1534.75,1535.00,1534.75,1534.75,82,153,235.00
07/05/2007,14:26,1535.00,1535.50,1534.75,1535.25,673,450,1123.00
07/05/2007,14:27,1535.25,1535.25,1535.00,1535.25,64,15,79.00
07/05/2007,14:28,1535.00,1535.25,1534.75,1535.25,184,689,873.00
07/05/2007,14:29,1535.25,1535.50,1535.00,1535.25,311,147,458.00
07/05/2007,14:30,1535.25,1535.50,1535.25,1535.50,1380,154,1534.00
07/05/2007,14:31,1535.25,1535.50,1534.50,1534.75,98,881,979.00
07/05/2007,14:32,1534.50,1535.50,1534.50,1535.25,1806,54,1860.00
07/05/2007,14:33,1535.50,1535.50,1535.00,1535.25,257,436,693.00
07/05/2007,14:34,1535.00,1535.25,1535.00,1535.25,112,24,136.00
07/05/2007,14:35,1535.25,1535.75,1535.25,1535.50,1654,900,2554.00
07/05/2007,14:36,1535.50,1535.50,1535.25,1535.50,35,59,94.00
07/05/2007,14:37,1535.50,1535.75,1535.25,1535.50,575,562,1137.00
07/05/2007,14:38,1535.50,1536.25,1535.50,1536.00,1686,541,2227.00
07/05/2007,14:39,1536.00,1536.50,1535.75,1536.50,2447,1533,3980.00
07/05/2007,14:40,1536.50,1536.75,1536.00,1536.75,1908,918,2826.00
07/05/2007,14:41,1536.75,1536.75,1536.25,1536.25,142,507,649.00
07/05/2007,14:42,1536.50,1536.50,1536.00,1536.00,163,1331,1494.00
07/05/2007,14:43,1536.00,1536.25,1535.75,1535.75,90,784,874.00
07/05/2007,14:44,1536.00,1536.00,1535.50,1535.75,521,728,1249.00
07/05/2007,14:45,1536.00,1536.25,1535.75,1535.75,585,524,1109.00
07/05/2007,14:46,1536.00,1536.50,1535.75,1536.25,1155,123,1278.00
07/05/2007,14:47,1536.50,1537.00,1536.25,1536.75,1081,358,1439.00
07/05/2007,14:48,1536.75,1537.25,1536.50,1537.00,2607,486,3093.00
07/05/2007,14:49,1537.25,1537.50,1537.00,1537.25,1026,1442,2468.00
07/05/2007,14:50,1537.50,1537.75,1537.25,1537.25,1032,624,1656.00
07/05/2007,14:51,1537.50,1537.75,1537.00,1537.50,1179,716,1895.00
07/05/2007,14:52,1537.50,1537.75,1536.75,1537.00,2550,2998,5548.00
07/05/2007,14:53,1537.00,1537.25,1536.75,1536.75,781,978,1759.00
07/05/2007,14:54,1536.75,1537.00,1536.50,1536.75,824,1633,2457.00
07/05/2007,14:55,1536.75,1537.00,1536.75,1536.75,821,715,1536.00
07/05/2007,14:56,1536.50,1537.00,1536.25,1536.50,965,1657,2622.00
07/05/2007,14:57,1536.50,1536.75,1536.25,1536.50,748,1813,2561.00
07/05/2007,14:58,1536.50,1536.50,1536.00,1536.25,1019,1570,2589.00
07/05/2007,14:59,1536.00,1536.75,1536.00,1536.50,2405,1303,3708.00
07/05/2007,15:00,1536.50,1537.00,1536.25,1536.75,3650,2030,5680.00
07/05/2007,15:01,1536.75,1537.00,1535.25,1535.50,4734,7892,12626.00
07/05/2007,15:02,1535.50,1536.50,1535.50,1536.25,3319,1450,4769.00
07/05/2007,15:03,1536.00,1536.50,1536.00,1536.50,445,402,847.00
07/05/2007,15:04,1536.50,1536.50,1536.00,1536.25,546,799,1345.00
07/05/2007,15:05,1536.25,1536.25,1536.00,1536.00,451,574,1025.00
07/05/2007,15:06,1536.25,1536.25,1535.75,1535.75,250,974,1224.00
07/05/2007,15:07,1536.00,1536.00,1535.75,1536.00,819,103,922.00
07/05/2007,15:08,1536.25,1536.25,1535.75,1535.75,88,1382,1470.00
07/05/2007,15:09,1535.50,1535.75,1535.00,1535.25,2256,2501,4757.00
07/05/2007,15:10,1535.50,1535.50,1535.00,1535.00,920,931,1851.00
07/05/2007,15:11,1535.00,1535.25,1534.75,1535.25,328,596,924.00
07/05/2007,15:12,1535.00,1535.50,1535.00,1535.25,486,134,620.00
07/05/2007,15:13,1535.25,1535.50,1535.25,1535.50,117,889,1006.00
07/05/2007,15:14,1535.50,1535.50,1535.00,1535.25,90,1093,1183.00
07/05/2007,15:15,1535.25,1535.25,1534.25,1534.50,1592,4180,5772.00
07/05/2007,15:31,1534.25,1534.50,1534.25,1534.50,164,279,443.00
07/05/2007,15:32,1534.50,1534.75,1534.50,1534.50,49,1,50.00
07/05/2007,15:33,1534.50,1535.00,1534.50,1534.75,99,69,168.00
07/05/2007,15:34,1534.75,1535.00,1534.75,1535.00,3,3,6.00
07/05/2007,15:35,1534.75,1534.75,1534.75,1534.75,0,139,139.00
07/05/2007,15:36,1534.75,1535.00,1534.75,1534.75,1,82,83.00
07/05/2007,15:37,1534.75,1534.75,1534.75,1534.75,0,6,6.00
07/05/2007,15:38,1534.50,1534.75,1534.50,1534.75,37,3,40.00
07/05/2007,15:39,1535.00,1535.00,1534.75,1534.75,1,1,2.00
07/05/2007,15:40,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,15:41,1535.00,1535.00,1534.75,1534.75,22,135,157.00
07/05/2007,15:42,1534.75,1534.75,1534.75,1534.75,0,379,379.00
07/05/2007,15:43,1534.75,1535.00,1534.50,1535.00,416,52,468.00
07/05/2007,15:44,1535.00,1535.00,1534.75,1534.75,233,134,367.00
07/05/2007,15:46,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,15:47,1534.75,1534.75,1534.75,1534.75,0,142,142.00
07/05/2007,15:48,1534.75,1534.75,1534.75,1534.75,0,3,3.00
07/05/2007,15:49,1534.75,1534.75,1534.75,1534.75,0,7,7.00
07/05/2007,15:50,1534.75,1534.75,1534.50,1534.50,0,360,360.00
07/05/2007,15:52,1534.25,1534.50,1534.25,1534.50,1,1,2.00
07/05/2007,15:53,1534.50,1534.50,1534.50,1534.50,1,0,1.00
07/05/2007,15:55,1534.25,1534.25,1534.25,1534.25,0,379,379.00
07/05/2007,15:56,1534.50,1534.50,1534.25,1534.25,8,10,18.00
07/05/2007,15:57,1534.25,1534.25,1534.25,1534.25,0,205,205.00
07/05/2007,15:58,1534.25,1534.25,1534.25,1534.25,0,22,22.00
07/05/2007,15:59,1534.00,1534.25,1534.00,1534.00,10,586,596.00
07/05/2007,16:00,1534.00,1534.25,1534.00,1534.25,5,2,7.00
07/05/2007,17:01,1534.50,1534.50,1534.50,1534.50,0,45,45.00
07/05/2007,17:02,1534.50,1534.75,1534.50,1534.75,143,13,156.00
07/05/2007,17:03,1534.75,1535.00,1534.75,1535.00,22,0,22.00
07/05/2007,17:05,1534.75,1534.75,1534.75,1534.75,0,82,82.00
07/05/2007,17:07,1534.75,1534.75,1534.75,1534.75,0,10,10.00
07/05/2007,17:08,1534.75,1536.25,1534.75,1535.50,1586,229,1815.00
07/05/2007,17:09,1535.50,1535.75,1535.50,1535.75,101,1,102.00
07/05/2007,17:11,1535.75,1535.75,1535.75,1535.75,3,0,3.00
07/05/2007,17:12,1535.75,1536.00,1535.75,1536.00,79,0,79.00
07/05/2007,17:13,1535.75,1535.75,1535.75,1535.75,0,7,7.00
07/05/2007,17:14,1536.00,1536.00,1536.00,1536.00,158,0,158.00
07/05/2007,17:16,1536.00,1536.00,1536.00,1536.00,8,0,8.00
07/05/2007,17:17,1536.00,1536.00,1535.75,1536.00,58,61,119.00
07/05/2007,17:18,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/05/2007,17:19,1536.00,1536.25,1536.00,1536.25,2,0,2.00
07/05/2007,17:20,1536.25,1536.25,1536.25,1536.25,1,0,1.00
07/05/2007,17:21,1536.25,1536.25,1536.25,1536.25,6,0,6.00
07/05/2007,17:22,1536.25,1536.25,1536.25,1536.25,1,0,1.00
07/05/2007,17:23,1536.00,1536.00,1536.00,1536.00,0,42,42.00
07/05/2007,17:24,1536.00,1536.00,1536.00,1536.00,0,45,45.00
07/05/2007,17:25,1535.75,1535.75,1535.75,1535.75,0,1,1.00
07/05/2007,17:26,1535.75,1536.00,1535.75,1536.00,8,4,12.00
07/05/2007,17:27,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/05/2007,17:30,1535.75,1535.75,1535.75,1535.75,0,3,3.00
07/05/2007,17:31,1536.00,1536.00,1535.75,1535.75,6,2,8.00
07/05/2007,17:32,1535.75,1535.75,1535.75,1535.75,0,4,4.00
07/05/2007,17:33,1536.00,1536.00,1536.00,1536.00,5,0,5.00
07/05/2007,17:34,1536.00,1536.00,1535.75,1535.75,1,6,7.00
07/05/2007,17:35,1536.00,1536.00,1536.00,1536.00,24,0,24.00
07/05/2007,17:36,1536.00,1536.00,1536.00,1536.00,26,0,26.00
07/05/2007,17:37,1536.00,1536.00,1535.75,1535.75,3,1,4.00
07/05/2007,17:38,1536.00,1536.00,1536.00,1536.00,21,0,21.00
07/05/2007,17:39,1536.00,1536.00,1536.00,1536.00,2,0,2.00
07/05/2007,17:40,1536.00,1536.00,1536.00,1536.00,38,0,38.00
07/05/2007,17:41,1536.00,1536.00,1536.00,1536.00,3,0,3.00
07/05/2007,17:45,1536.00,1536.00,1536.00,1536.00,4,0,4.00
07/05/2007,17:49,1536.00,1536.00,1536.00,1536.00,3,0,3.00
07/05/2007,17:53,1536.25,1536.25,1536.25,1536.25,2,0,2.00
07/05/2007,17:54,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/05/2007,17:55,1536.00,1536.00,1536.00,1536.00,0,69,69.00
07/05/2007,17:56,1536.00,1536.00,1535.75,1535.75,0,22,22.00
07/05/2007,17:57,1535.75,1535.75,1535.75,1535.75,0,3,3.00
07/05/2007,17:58,1535.75,1535.75,1535.75,1535.75,0,1,1.00
07/05/2007,17:59,1536.00,1536.00,1536.00,1536.00,4,0,4.00
07/05/2007,18:00,1536.00,1536.00,1536.00,1536.00,2,0,2.00
07/05/2007,18:05,1536.00,1536.25,1536.00,1536.00,113,1,114.00
07/05/2007,18:06,1536.00,1536.25,1536.00,1536.25,10,2,12.00
07/05/2007,18:07,1536.25,1536.25,1536.25,1536.25,11,0,11.00
07/05/2007,18:08,1536.25,1536.25,1536.25,1536.25,2,0,2.00
07/05/2007,18:09,1536.00,1536.00,1536.00,1536.00,0,9,9.00
07/05/2007,18:10,1536.00,1536.00,1536.00,1536.00,0,3,3.00
07/05/2007,18:11,1536.00,1536.00,1536.00,1536.00,0,2,2.00
07/05/2007,18:14,1536.00,1536.00,1536.00,1536.00,0,102,102.00
07/05/2007,18:15,1536.00,1536.00,1536.00,1536.00,0,5,5.00
07/05/2007,18:17,1536.00,1536.00,1536.00,1536.00,0,4,4.00
07/05/2007,18:18,1536.00,1536.00,1536.00,1536.00,0,34,34.00
07/05/2007,18:19,1536.00,1536.00,1536.00,1536.00,0,3,3.00
07/05/2007,18:20,1536.00,1536.00,1536.00,1536.00,0,3,3.00
07/05/2007,18:21,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/05/2007,18:22,1536.25,1536.25,1536.25,1536.25,1,0,1.00
07/05/2007,18:23,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/05/2007,18:24,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/05/2007,18:25,1536.00,1536.25,1536.00,1536.25,1,1,2.00
07/05/2007,18:28,1536.25,1536.25,1536.25,1536.25,2,0,2.00
07/05/2007,18:29,1536.00,1536.00,1536.00,1536.00,0,63,63.00
07/05/2007,18:31,1536.25,1536.25,1536.00,1536.00,1,1,2.00
07/05/2007,18:36,1536.25,1536.25,1536.25,1536.25,1,0,1.00
07/05/2007,18:37,1536.25,1536.25,1536.00,1536.00,12,44,56.00
07/05/2007,18:38,1536.00,1536.00,1536.00,1536.00,0,60,60.00
07/05/2007,18:39,1536.00,1536.00,1536.00,1536.00,0,43,43.00
07/05/2007,18:40,1536.00,1536.00,1536.00,1536.00,0,1,1.00
07/05/2007,18:41,1536.25,1536.25,1536.25,1536.25,1,0,1.00
07/05/2007,18:42,1536.00,1536.00,1536.00,1536.00,0,12,12.00
07/05/2007,18:44,1536.00,1536.00,1536.00,1536.00,0,8,8.00
07/05/2007,18:45,1536.00,1536.00,1536.00,1536.00,0,2,2.00
07/05/2007,18:46,1536.00,1536.00,1535.75,1535.75,0,265,265.00
07/05/2007,18:49,1535.75,1536.00,1535.75,1536.00,9,26,35.00
07/05/2007,18:51,1535.75,1535.75,1535.75,1535.75,0,43,43.00
07/05/2007,18:52,1535.75,1535.75,1535.75,1535.75,0,147,147.00
07/05/2007,18:54,1535.75,1535.75,1535.75,1535.75,0,10,10.00
07/05/2007,18:55,1536.00,1536.00,1535.75,1535.75,2,35,37.00
07/05/2007,18:56,1536.00,1536.00,1535.75,1535.75,1,4,5.00
07/05/2007,18:58,1535.50,1535.50,1535.50,1535.50,0,4,4.00
07/05/2007,19:00,1535.50,1535.75,1535.50,1535.75,1,4,5.00
07/05/2007,19:01,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/05/2007,19:02,1535.50,1535.50,1535.50,1535.50,0,52,52.00
07/05/2007,19:04,1535.50,1535.50,1535.50,1535.50,0,133,133.00
07/05/2007,19:05,1535.50,1535.50,1535.50,1535.50,0,4,4.00
07/05/2007,19:06,1535.50,1535.50,1535.50,1535.50,0,25,25.00
07/05/2007,19:07,1535.50,1535.50,1535.25,1535.25,0,34,34.00
07/05/2007,19:11,1535.50,1535.50,1535.50,1535.50,21,0,21.00
07/05/2007,19:12,1535.50,1535.50,1535.50,1535.50,5,0,5.00
07/05/2007,19:13,1535.50,1535.50,1535.50,1535.50,8,0,8.00
07/05/2007,19:14,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/05/2007,19:17,1535.50,1535.50,1535.50,1535.50,11,0,11.00
07/05/2007,19:19,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/05/2007,19:20,1535.50,1535.50,1535.50,1535.50,15,0,15.00
07/05/2007,19:21,1535.75,1535.75,1535.50,1535.50,65,110,175.00
07/05/2007,19:22,1535.75,1535.75,1535.50,1535.50,4,5,9.00
07/05/2007,19:23,1535.50,1535.50,1535.50,1535.50,0,99,99.00
07/05/2007,19:24,1535.50,1535.50,1535.25,1535.25,0,36,36.00
07/05/2007,19:25,1535.50,1535.50,1535.50,1535.50,10,0,10.00
07/05/2007,19:26,1535.50,1535.50,1535.50,1535.50,1,0,1.00
07/05/2007,19:28,1535.25,1535.25,1535.00,1535.00,0,181,181.00
07/05/2007,19:29,1535.25,1535.25,1535.25,1535.25,105,0,105.00
07/05/2007,19:30,1535.25,1535.50,1535.00,1535.50,106,5,111.00
07/05/2007,19:32,1535.25,1535.25,1535.25,1535.25,0,40,40.00
07/05/2007,19:33,1535.00,1535.00,1535.00,1535.00,0,40,40.00
07/05/2007,19:35,1535.00,1535.00,1535.00,1535.00,0,1,1.00
07/05/2007,19:38,1535.00,1535.00,1535.00,1535.00,0,1,1.00
07/05/2007,19:40,1535.00,1535.00,1534.75,1534.75,0,13,13.00
07/05/2007,19:41,1535.00,1535.00,1535.00,1535.00,40,0,40.00
07/05/2007,19:42,1535.00,1535.00,1535.00,1535.00,2,0,2.00
07/05/2007,19:43,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,19:46,1535.00,1535.00,1535.00,1535.00,10,0,10.00
07/05/2007,19:47,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,19:48,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,19:49,1534.75,1534.75,1534.75,1534.75,0,4,4.00
07/05/2007,19:51,1535.00,1535.00,1534.75,1535.00,19,1,20.00
07/05/2007,19:52,1535.00,1535.00,1535.00,1535.00,2,0,2.00
07/05/2007,19:53,1534.75,1535.00,1534.75,1535.00,3,3,6.00
07/05/2007,19:54,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,19:58,1535.00,1535.00,1535.00,1535.00,37,0,37.00
07/05/2007,20:02,1535.00,1535.00,1535.00,1535.00,41,0,41.00
07/05/2007,20:04,1535.00,1535.00,1535.00,1535.00,2,0,2.00
07/05/2007,20:07,1534.75,1534.75,1534.75,1534.75,0,4,4.00
07/05/2007,20:08,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,20:10,1534.75,1535.00,1534.75,1535.00,2,20,22.00
07/05/2007,20:16,1534.75,1534.75,1534.75,1534.75,0,13,13.00
07/05/2007,20:17,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,20:18,1534.75,1534.75,1534.75,1534.75,0,11,11.00
07/05/2007,20:20,1534.75,1535.00,1534.75,1535.00,1,1,2.00
07/05/2007,20:26,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,20:27,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,20:29,1534.75,1534.75,1534.75,1534.75,0,3,3.00
07/05/2007,20:30,1534.75,1534.75,1534.75,1534.75,0,5,5.00
07/05/2007,20:31,1534.75,1534.75,1534.50,1534.50,0,37,37.00
07/05/2007,20:32,1534.75,1535.00,1534.75,1535.00,22,0,22.00
07/05/2007,20:33,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,20:34,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,20:38,1534.75,1534.75,1534.75,1534.75,0,4,4.00
07/05/2007,20:41,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,20:46,1535.00,1535.00,1535.00,1535.00,2,0,2.00
07/05/2007,20:50,1534.75,1534.75,1534.75,1534.75,0,27,27.00
07/05/2007,20:51,1534.75,1534.75,1534.50,1534.50,0,7,7.00
07/05/2007,20:52,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/05/2007,20:54,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,20:58,1535.00,1535.00,1535.00,1535.00,121,0,121.00
07/05/2007,20:59,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,21:02,1535.00,1535.00,1535.00,1535.00,26,0,26.00
07/05/2007,21:03,1535.00,1535.00,1535.00,1535.00,2,0,2.00
07/05/2007,21:09,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,21:10,1534.75,1534.75,1534.75,1534.75,0,1,1.00
07/05/2007,21:12,1534.75,1534.75,1534.50,1534.75,10,49,59.00
07/05/2007,21:13,1534.75,1534.75,1534.75,1534.75,26,0,26.00
07/05/2007,21:16,1534.75,1534.75,1534.75,1534.75,5,0,5.00
07/05/2007,21:17,1534.75,1534.75,1534.75,1534.75,25,0,25.00
07/05/2007,21:18,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/05/2007,21:19,1534.75,1534.75,1534.75,1534.75,3,0,3.00
07/05/2007,21:21,1535.00,1535.00,1535.00,1535.00,3,0,3.00
07/05/2007,21:22,1534.75,1534.75,1534.75,1534.75,0,3,3.00
07/05/2007,21:23,1534.50,1534.50,1534.50,1534.50,0,10,10.00
07/05/2007,21:25,1534.50,1534.50,1534.50,1534.50,0,3,3.00
07/05/2007,21:26,1534.50,1534.50,1534.50,1534.50,0,11,11.00
07/05/2007,21:27,1534.50,1534.50,1534.50,1534.50,0,30,30.00
07/05/2007,21:32,1534.50,1534.75,1534.50,1534.75,1,4,5.00
07/05/2007,21:33,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/05/2007,21:43,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/05/2007,21:45,1534.75,1534.75,1534.50,1534.50,1,1,2.00
07/05/2007,21:53,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/05/2007,21:58,1534.75,1534.75,1534.75,1534.75,2,0,2.00
07/05/2007,22:03,1534.50,1534.50,1534.50,1534.50,0,55,55.00
07/05/2007,22:04,1534.50,1534.75,1534.50,1534.75,1,5,6.00
07/05/2007,22:06,1534.50,1534.50,1534.50,1534.50,0,2,2.00
07/05/2007,22:08,1534.75,1534.75,1534.75,1534.75,10,0,10.00
07/05/2007,22:12,1534.50,1534.50,1534.50,1534.50,0,6,6.00
07/05/2007,22:13,1534.75,1534.75,1534.75,1534.75,13,0,13.00
07/05/2007,22:15,1534.50,1534.50,1534.50,1534.50,0,100,100.00
07/05/2007,22:16,1534.50,1534.50,1534.50,1534.50,0,119,119.00
07/05/2007,22:17,1534.50,1534.50,1534.50,1534.50,0,3,3.00
07/05/2007,22:18,1534.25,1534.50,1534.25,1534.50,2,36,38.00
07/05/2007,22:19,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/05/2007,22:21,1534.25,1534.25,1534.25,1534.25,0,1,1.00
07/05/2007,22:25,1534.50,1534.50,1534.50,1534.50,1,0,1.00
07/05/2007,22:28,1534.25,1534.25,1534.25,1534.25,0,22,22.00
07/05/2007,22:29,1534.25,1534.25,1534.25,1534.25,0,48,48.00
07/05/2007,22:31,1534.50,1534.50,1534.50,1534.50,5,0,5.00
07/05/2007,22:32,1534.25,1534.25,1534.25,1534.25,0,1,1.00
07/05/2007,22:36,1534.50,1534.50,1534.25,1534.25,1,23,24.00
07/05/2007,22:37,1534.25,1534.25,1534.25,1534.25,0,20,20.00
07/05/2007,22:43,1534.25,1534.25,1534.25,1534.25,0,2,2.00
07/05/2007,22:46,1534.50,1534.50,1534.25,1534.25,1,1,2.00
07/05/2007,22:47,1534.50,1534.50,1534.50,1534.50,47,0,47.00
07/05/2007,22:49,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/05/2007,22:54,1534.75,1534.75,1534.75,1534.75,3,0,3.00
07/05/2007,22:58,1534.75,1534.75,1534.75,1534.75,42,0,42.00
07/05/2007,22:59,1535.00,1535.25,1534.75,1534.75,115,37,152.00
07/05/2007,23:00,1535.00,1535.00,1534.75,1535.00,10,14,24.00
07/05/2007,23:03,1535.00,1535.00,1535.00,1535.00,5,0,5.00
07/05/2007,23:06,1535.00,1535.00,1535.00,1535.00,13,0,13.00
07/05/2007,23:09,1534.75,1534.75,1534.50,1534.50,0,11,11.00
07/05/2007,23:16,1534.75,1534.75,1534.75,1534.75,2,0,2.00
07/05/2007,23:18,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/05/2007,23:19,1534.50,1534.50,1534.50,1534.50,0,20,20.00
07/05/2007,23:20,1534.75,1535.00,1534.75,1535.00,35,0,35.00
07/05/2007,23:22,1534.75,1534.75,1534.75,1534.75,0,10,10.00
07/05/2007,23:27,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/05/2007,23:30,1535.00,1535.00,1535.00,1535.00,11,0,11.00
07/05/2007,23:32,1535.00,1535.00,1534.75,1534.75,1,15,16.00
07/05/2007,23:35,1534.75,1534.75,1534.75,1534.75,0,3,3.00
07/05/2007,23:39,1535.00,1535.00,1535.00,1535.00,3,0,3.00
07/05/2007,23:45,1534.75,1534.75,1534.75,1534.75,0,15,15.00
07/05/2007,23:48,1534.50,1534.75,1534.50,1534.75,1,1,2.00
07/05/2007,23:57,1534.75,1534.75,1534.75,1534.75,9,0,9.00
07/05/2007,23:58,1534.75,1534.75,1534.75,1534.75,37,0,37.00
07/05/2007,23:59,1534.50,1534.50,1533.75,1534.00,51,539,590.00
07/06/2007,00:01,1534.00,1534.00,1534.00,1534.00,5,0,5.00
07/06/2007,00:03,1534.00,1534.25,1534.00,1534.25,27,0,27.00
07/06/2007,00:04,1534.25,1534.25,1534.25,1534.25,4,0,4.00
07/06/2007,00:05,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/06/2007,00:07,1534.00,1534.25,1533.75,1534.00,1,17,18.00
07/06/2007,00:08,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/06/2007,00:09,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/06/2007,00:10,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/06/2007,00:12,1534.00,1534.25,1533.75,1534.00,8,21,29.00
07/06/2007,00:15,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/06/2007,00:17,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/06/2007,00:18,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/06/2007,00:21,1534.25,1534.25,1534.25,1534.25,5,0,5.00
07/06/2007,00:22,1534.25,1534.25,1534.25,1534.25,28,0,28.00
07/06/2007,00:26,1534.50,1534.50,1534.50,1534.50,1,0,1.00
07/06/2007,00:29,1534.25,1534.50,1534.25,1534.50,2,10,12.00
07/06/2007,00:31,1534.50,1534.50,1534.50,1534.50,10,0,10.00
07/06/2007,00:34,1534.50,1534.50,1534.50,1534.50,10,0,10.00
07/06/2007,00:37,1534.50,1534.50,1534.50,1534.50,1,0,1.00
07/06/2007,00:38,1534.50,1534.50,1534.25,1534.25,1,1,2.00
07/06/2007,00:40,1534.50,1534.50,1534.50,1534.50,10,0,10.00
07/06/2007,00:41,1534.50,1534.75,1534.50,1534.50,20,21,41.00
07/06/2007,00:42,1534.75,1534.75,1534.50,1534.50,10,4,14.00
07/06/2007,00:43,1534.50,1534.50,1534.50,1534.50,0,1,1.00
07/06/2007,00:44,1534.50,1534.50,1534.50,1534.50,0,20,20.00
07/06/2007,00:45,1534.25,1534.50,1534.25,1534.50,6,1,7.00
07/06/2007,00:49,1534.75,1534.75,1534.50,1534.50,30,1,31.00
07/06/2007,00:51,1534.75,1534.75,1534.75,1534.75,11,0,11.00
07/06/2007,00:55,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/06/2007,00:56,1534.75,1534.75,1534.75,1534.75,1,0,1.00
07/06/2007,00:58,1534.75,1534.75,1534.75,1534.75,3,0,3.00
07/06/2007,00:59,1534.75,1534.75,1534.75,1534.75,4,0,4.00
07/06/2007,01:00,1535.00,1535.00,1535.00,1535.00,23,0,23.00
07/06/2007,01:01,1535.00,1535.00,1534.75,1534.75,16,12,28.00
07/06/2007,01:02,1535.00,1535.00,1534.75,1534.75,1,3,4.00
07/06/2007,01:03,1534.75,1534.75,1534.75,1534.75,0,23,23.00
07/06/2007,01:04,1534.75,1534.75,1534.75,1534.75,0,2,2.00
07/06/2007,01:05,1534.75,1534.75,1534.75,1534.75,0,18,18.00
07/06/2007,01:06,1535.00,1535.00,1535.00,1535.00,139,0,139.00
07/06/2007,01:07,1535.00,1535.00,1534.75,1535.00,99,13,112.00
07/06/2007,01:08,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/06/2007,01:09,1535.00,1535.00,1535.00,1535.00,23,0,23.00
07/06/2007,01:10,1535.00,1535.00,1535.00,1535.00,27,0,27.00
07/06/2007,01:11,1535.00,1535.00,1535.00,1535.00,140,0,140.00
07/06/2007,01:12,1535.00,1535.00,1535.00,1535.00,150,0,150.00
07/06/2007,01:13,1535.00,1535.00,1535.00,1535.00,67,0,67.00
07/06/2007,01:14,1535.00,1535.00,1535.00,1535.00,7,0,7.00
07/06/2007,01:16,1535.00,1535.00,1535.00,1535.00,142,0,142.00
07/06/2007,01:17,1534.75,1534.75,1534.75,1534.75,0,82,82.00
07/06/2007,01:18,1535.00,1535.00,1535.00,1535.00,22,0,22.00
07/06/2007,01:19,1535.00,1535.00,1535.00,1535.00,1,0,1.00
07/06/2007,01:20,1534.75,1535.25,1534.75,1535.00,168,9,177.00
07/06/2007,01:21,1535.00,1535.25,1535.00,1535.25,1,2,3.00
07/06/2007,01:23,1535.25,1535.50,1535.00,1535.50,646,1,647.00
07/06/2007,01:24,1535.25,1535.50,1535.25,1535.50,13,15,28.00
07/06/2007,01:25,1535.50,1535.50,1535.25,1535.50,7,1,8.00
07/06/2007,01:26,1535.25,1535.25,1535.25,1535.25,0,3,3.00
07/06/2007,01:28,1535.50,1535.75,1535.50,1535.75,200,0,200.00
07/06/2007,01:29,1535.75,1535.75,1535.25,1535.25,11,17,28.00
07/06/2007,01:30,1535.50,1535.50,1535.25,1535.25,12,5,17.00
07/06/2007,01:31,1535.25,1535.50,1535.25,1535.50,2,9,11.00
07/06/2007,01:32,1535.50,1535.50,1535.25,1535.50,129,1,130.00
07/06/2007,01:34,1535.75,1535.75,1535.75,1535.75,4,0,4.00
07/06/2007,01:35,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/06/2007,01:36,1535.75,1535.75,1535.75,1535.75,3,0,3.00
07/06/2007,01:37,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/06/2007,01:38,1535.75,1535.75,1535.50,1535.50,5,2,7.00
07/06/2007,01:39,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/06/2007,01:40,1535.75,1535.75,1535.75,1535.75,35,0,35.00
07/06/2007,01:41,1535.75,1535.75,1535.75,1535.75,73,0,73.00
07/06/2007,01:42,1535.75,1535.75,1535.50,1535.50,2,1,3.00
07/06/2007,01:43,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/06/2007,01:45,1535.50,1535.50,1535.50,1535.50,0,5,5.00
07/06/2007,01:46,1535.50,1535.50,1535.50,1535.50,0,3,3.00
07/06/2007,01:47,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/06/2007,01:48,1535.75,1535.75,1535.75,1535.75,1,0,1.00
07/06/2007,01:49,1535.75,1535.75,1535.75,1535.75,3,0,3.00
07/06/2007,01:51,1535.50,1535.50,1535.50,1535.50,0,1,1.00
07/06/2007,01:52,1535.50,1535.50,1535.25,1535.50,5,54,59.00
07/06/2007,01:53,1535.50,1535.50,1535.50,1535.50,10,0,10.00
07/06/2007,01:55,1535.50,1535.50,1535.00,1535.25,9,135,144.00
07/06/2007,01:56,1535.25,1535.25,1535.25,1535.25,13,0,13.00
07/06/2007,01:57,1535.25,1535.25,1535.00,1535.00,21,1,22.00
07/06/2007,01:58,1535.00,1535.25,1535.00,1535.00,10,2,12.00
07/06/2007,01:59,1535.25,1535.25,1535.25,1535.25,22,0,22.00
07/06/2007,02:01,1535.25,1535.25,1535.25,1535.25,125,0,125.00
07/06/2007,02:02,1535.25,1535.25,1535.25,1535.25,12,0,12.00
07/06/2007,02:03,1535.25,1535.50,1535.25,1535.50,176,0,176.00
07/06/2007,02:04,1535.50,1535.75,1535.50,1535.50,88,1,89.00
07/06/2007,02:05,1535.75,1535.75,1535.25,1535.25,2,26,28.00
07/06/2007,02:06,1535.50,1535.75,1535.50,1535.75,59,2,61.00
07/06/2007,02:07,1536.00,1536.25,1535.75,1536.00,165,75,240.00
07/06/2007,02:08,1536.00,1536.50,1536.00,1536.25,331,118,449.00
07/06/2007,02:09,1536.25,1536.75,1536.25,1536.50,356,31,387.00
07/06/2007,02:10,1536.50,1536.75,1536.50,1536.50,13,9,22.00
07/06/2007,02:11,1536.50,1536.75,1536.50,1536.50,6,296,302.00
07/06/2007,02:12,1536.75,1536.75,1536.50,1536.50,150,1,151.00
07/06/2007,02:13,1536.50,1536.75,1536.50,1536.75,30,14,44.00
07/06/2007,02:14,1536.75,1536.75,1536.50,1536.75,45,1,46.00
07/06/2007,02:15,1536.75,1537.00,1536.75,1537.00,268,77,345.00
07/06/2007,02:16,1536.75,1537.00,1536.50,1537.00,81,121,202.00
07/06/2007,02:17,1536.75,1536.75,1536.50,1536.50,0,44,44.00
07/06/2007,02:18,1536.50,1536.50,1536.50,1536.50,0,6,6.00
07/06/2007,02:19,1536.75,1536.75,1536.50,1536.75,136,28,164.00
07/06/2007,02:20,1536.75,1536.75,1536.75,1536.75,164,0,164.00
07/06/2007,02:21,1536.50,1536.75,1536.25,1536.50,233,201,434.00
07/06/2007,02:22,1536.25,1536.50,1536.25,1536.50,205,65,270.00
07/06/2007,02:23,1536.50,1536.50,1536.00,1536.25,30,198,228.00
07/06/2007,02:24,1536.00,1536.25,1535.75,1535.75,1,129,130.00
07/06/2007,02:25,1535.75,1535.75,1535.75,1535.75,0,123,123.00
07/06/2007,02:26,1535.75,1535.75,1535.25,1535.50,35,226,261.00
07/06/2007,02:27,1535.50,1535.75,1535.25,1535.75,30,155,185.00
07/06/2007,02:28,1535.25,1535.25,1535.25,1535.25,0,53,53.00
07/06/2007,02:29,1535.25,1535.50,1535.25,1535.50,26,14,40.00
07/06/2007,02:30,1535.50,1536.00,1535.50,1535.75,50,2,52.00
07/06/2007,02:31,1535.75,1535.75,1535.75,1535.75,0,22,22.00
07/06/2007,02:32,1535.75,1535.75,1535.75,1535.75,0,1,1.00
07/06/2007,02:33,1535.75,1535.75,1535.25,1535.25,0,78,78.00
07/06/2007,02:34,1535.50,1535.50,1535.25,1535.50,37,9,46.00
07/06/2007,02:35,1535.50,1535.75,1535.50,1535.75,39,0,39.00
07/06/2007,02:36,1535.50,1535.75,1535.50,1535.75,48,77,125.00
07/06/2007,02:37,1536.00,1536.25,1536.00,1536.00,242,20,262.00
07/06/2007,02:38,1536.00,1536.50,1536.00,1536.50,100,13,113.00
07/06/2007,02:39,1536.75,1536.75,1536.50,1536.50,24,13,37.00
07/06/2007,02:40,1536.75,1536.75,1536.75,1536.75,3,0,3.00
07/06/2007,02:41,1536.75,1537.00,1536.75,1537.00,58,0,58.00
07/06/2007,02:42,1536.75,1537.00,1536.25,1536.25,15,150,165.00
07/06/2007,02:43,1536.50,1536.50,1536.50,1536.50,19,0,19.00
07/06/2007,02:44,1536.25,1536.25,1536.25,1536.25,0,5,5.00
07/06/2007,02:45,1536.50,1536.50,1536.50,1536.50,19,0,19.00
07/06/2007,02:46,1536.25,1536.25,1536.00,1536.00,0,163,163.00
07/06/2007,02:47,1536.00,1536.25,1536.00,1536.25,76,27,103.00
07/06/2007,02:48,1536.25,1536.25,1536.00,1536.00,10,11,21.00
07/06/2007,02:49,1536.00,1536.25,1536.00,1536.25,27,2,29.00
07/06/2007,02:50,1536.00,1536.00,1536.00,1536.00,0,46,46.00
07/06/2007,02:51,1536.25,1536.50,1536.25,1536.50,9,0,9.00
07/06/2007,02:52,1536.25,1536.25,1536.00,1536.00,0,9,9.00
07/06/2007,02:53,1536.00,1536.00,1535.75,1535.75,0,160,160.00
07/06/2007,02:54,1535.75,1535.75,1535.75,1535.75,0,44,44.00
07/06/2007,02:55,1535.75,1536.00,1535.75,1536.00,35,70,105.00
07/06/2007,02:56,1535.75,1535.75,1535.50,1535.50,2,102,104.00
07/06/2007,02:57,1535.25,1535.25,1535.00,1535.25,59,100,159.00
07/06/2007,02:58,1535.25,1535.50,1535.25,1535.25,28,20,48.00
07/06/2007,02:59,1535.25,1535.25,1535.25,1535.25,0,82,82.00
07/06/2007,03:00,1535.25,1535.75,1535.25,1535.50,39,64,103.00
07/06/2007,03:01,1535.75,1535.75,1535.75,1535.75,203,0,203.00
07/06/2007,03:02,1536.00,1536.25,1536.00,1536.25,50,0,50.00
07/06/2007,03:03,1536.25,1536.25,1536.25,1536.25,166,0,166.00
07/06/2007,03:04,1536.50,1536.50,1536.25,1536.25,64,124,188.00
07/06/2007,03:05,1536.50,1536.50,1536.50,1536.50,283,0,283.00
07/06/2007,03:06,1536.50,1536.75,1536.50,1536.50,2,2,4.00
07/06/2007,03:07,1536.75,1536.75,1536.50,1536.50,39,272,311.00
07/06/2007,03:08,1536.50,1536.50,1536.50,1536.50,0,302,302.00
07/06/2007,03:10,1536.50,1536.75,1536.50,1536.50,8,78,86.00
07/06/2007,03:11,1536.75,1537.50,1536.75,1537.25,511,69,580.00
07/06/2007,03:12,1537.25,1537.25,1537.25,1537.25,130,0,130.00
07/06/2007,03:13,1537.25,1537.25,1537.25,1537.25,119,0,119.00
07/06/2007,03:14,1537.25,1537.25,1537.00,1537.00,441,3,444.00
07/06/2007,03:15,1537.25,1537.25,1537.25,1537.25,13,0,13.00
07/06/2007,03:17,1537.25,1537.25,1537.00,1537.25,55,91,146.00
07/06/2007,03:18,1537.00,1537.25,1536.50,1536.50,9,131,140.00
07/06/2007,03:19,1536.75,1536.75,1536.50,1536.75,51,2,53.00
07/06/2007,03:20,1537.00,1537.00,1537.00,1537.00,4,0,4.00
07/06/2007,03:21,1536.75,1537.25,1536.75,1537.00,88,24,112.00
07/06/2007,03:22,1537.00,1537.00,1537.00,1537.00,0,24,24.00
07/06/2007,03:23,1536.75,1537.00,1536.75,1537.00,4,1,5.00
07/06/2007,03:24,1537.00,1537.00,1536.75,1537.00,41,69,110.00
07/06/2007,03:25,1536.75,1536.75,1536.75,1536.75,0,5,5.00
07/06/2007,03:26,1536.75,1537.00,1536.75,1537.00,76,10,86.00
07/06/2007,03:27,1537.00,1537.00,1537.00,1537.00,64,0,64.00
07/06/2007,03:28,1537.00,1537.00,1536.75,1536.75,39,20,59.00
07/06/2007,03:29,1537.00,1537.00,1537.00,1537.00,35,0,35.00
07/06/2007,03:30,1537.25,1537.25,1536.75,1536.75,2,19,21.00
07/06/2007,03:31,1536.75,1536.75,1536.75,1536.75,0,57,57.00
07/06/2007,03:32,1536.75,1537.00,1536.50,1536.75,1,93,94.00
07/06/2007,03:33,1536.50,1536.75,1536.25,1536.50,23,186,209.00
07/06/2007,03:34,1536.50,1536.50,1536.25,1536.50,81,20,101.00
07/06/2007,03:35,1536.50,1536.50,1536.50,1536.50,6,0,6.00
07/06/2007,03:36,1536.50,1537.00,1536.50,1536.75,84,50,134.00
07/06/2007,03:37,1536.50,1536.75,1536.50,1536.50,46,72,118.00
07/06/2007,03:38,1536.50,1536.75,1536.50,1536.75,13,1,14.00
07/06/2007,03:39,1536.75,1536.75,1536.75,1536.75,14,0,14.00
07/06/2007,03:40,1536.75,1536.75,1536.75,1536.75,23,0,23.00
07/06/2007,03:41,1536.75,1536.75,1536.50,1536.50,16,30,46.00
07/06/2007,03:42,1536.50,1536.75,1536.50,1536.50,65,34,99.00
07/06/2007,03:43,1536.75,1536.75,1536.50,1536.50,18,26,44.00
07/06/2007,03:44,1536.50,1536.75,1536.50,1536.75,11,5,16.00
07/06/2007,03:45,1537.00,1537.00,1536.75,1537.00,106,40,146.00
07/06/2007,03:46,1536.75,1536.75,1536.50,1536.50,0,16,16.00
07/06/2007,03:47,1536.75,1536.75,1536.75,1536.75,24,0,24.00
07/06/2007,03:48,1536.75,1536.75,1536.50,1536.75,5,55,60.00
07/06/2007,03:49,1536.75,1537.00,1536.75,1536.75,17,9,26.00
07/06/2007,03:50,1536.75,1536.75,1536.75,1536.75,0,1,1.00
07/06/2007,03:51,1536.75,1536.75,1536.75,1536.75,0,10,10.00
07/06/2007,03:52,1536.75,1536.75,1536.75,1536.75,0,115,115.00
07/06/2007,03:53,1536.75,1536.75,1536.50,1536.75,105,129,234.00
07/06/2007,03:54,1536.75,1536.75,1536.75,1536.75,9,0,9.00
07/06/2007,03:55,1536.75,1536.75,1536.75,1536.75,8,0,8.00
07/06/2007,03:56,1536.75,1536.75,1536.75,1536.75,10,0,10.00
07/06/2007,03:57,1536.75,1536.75,1536.75,1536.75,25,0,25.00
07/06/2007,03:58,1536.75,1536.75,1536.75,1536.75,85,0,85.00
07/06/2007,03:59,1536.75,1536.75,1536.50,1536.50,1,145,146.00
07/06/2007,04:00,1536.75,1536.75,1536.50,1536.50,1,105,106.00
07/06/2007,04:01,1536.50,1536.75,1536.50,1536.75,125,3,128.00
07/06/2007,04:02,1536.75,1536.75,1536.50,1536.50,67,5,72.00
07/06/2007,04:03,1536.50,1536.50,1536.50,1536.50,0,126,126.00
07/06/2007,04:04,1536.75,1537.00,1536.75,1537.00,427,0,427.00
07/06/2007,04:05,1537.00,1537.25,1536.75,1537.00,132,42,174.00
07/06/2007,04:06,1536.75,1537.00,1536.75,1537.00,148,63,211.00
07/06/2007,04:07,1537.00,1537.25,1537.00,1537.25,63,0,63.00
07/06/2007,04:08,1537.00,1537.00,1537.00,1537.00,0,120,120.00
07/06/2007,04:09,1537.00,1537.00,1537.00,1537.00,0,19,19.00
07/06/2007,04:10,1537.00,1537.00,1536.75,1536.75,0,84,84.00
07/06/2007,04:11,1537.00,1537.00,1537.00,1537.00,52,0,52.00
07/06/2007,04:12,1537.25,1537.25,1537.00,1537.00,1,2,3.00
07/06/2007,04:13,1537.00,1537.00,1536.75,1537.00,29,110,139.00
07/06/2007,04:14,1537.00,1537.00,1537.00,1537.00,18,0,18.00
07/06/2007,04:15,1536.75,1536.75,1536.75,1536.75,0,102,102.00
07/06/2007,04:16,1536.75,1536.75,1536.75,1536.75,0,8,8.00
07/06/2007,04:17,1536.50,1536.75,1536.50,1536.75,7,2,9.00
07/06/2007,04:18,1536.75,1536.75,1536.50,1536.50,98,10,108.00
07/06/2007,04:19,1536.50,1536.75,1536.50,1536.75,3,10,13.00
07/06/2007,04:21,1536.50,1536.50,1536.25,1536.50,1,186,187.00
07/06/2007,04:22,1536.50,1536.50,1536.25,1536.25,42,27,69.00
07/06/2007,04:23,1536.25,1536.25,1536.00,1536.00,0,190,190.00
07/06/2007,04:24,1536.25,1536.50,1536.25,1536.25,31,72,103.00
07/06/2007,04:25,1536.00,1536.25,1536.00,1536.25,4,4,8.00
07/06/2007,04:26,1536.00,1536.00,1536.00,1536.00,0,88,88.00
07/06/2007,04:27,1536.00,1536.00,1536.00,1536.00,0,2,2.00
07/06/2007,04:28,1536.00,1536.00,1536.00,1536.00,0,5,5.00
07/06/2007,04:29,1536.00,1536.00,1535.75,1536.00,6,190,196.00
07/06/2007,04:30,1536.00,1536.00,1536.00,1536.00,1,0,1.00
07/06/2007,04:31,1536.00,1536.00,1536.00,1536.00,8,0,8.00
07/06/2007,04:32,1536.00,1536.00,1535.75,1535.75,2,2,4.00
07/06/2007,04:33,1536.00,1536.00,1535.75,1535.75,6,46,52.00
07/06/2007,04:34,1535.75,1535.75,1535.50,1535.50,0,29,29.00
07/06/2007,04:35,1535.50,1535.50,1535.50,1535.50,0,2,2.00
07/06/2007,04:36,1535.75,1536.00,1535.75,1536.00,77,0,77.00
07/06/2007,04:37,1535.75,1536.00,1535.75,1536.00,3,1,4.00
07/06/2007,04:38,1536.00,1536.25,1536.00,1536.25,45,0,45.00
07/06/2007,04:39,1536.25,1536.50,1536.25,1536.50,70,0,70.00
07/06/2007,04:40,1536.25,1536.50,1536.25,1536.25,5,79,84.00
07/06/2007,04:41,1536.25,1536.25,1536.25,1536.25,0,80,80.00
07/06/2007,04:42,1536.25,1536.25,1536.25,1536.25,0,20,20.00
07/06/2007,04:43,1536.25,1536.25,1536.25,1536.25,0,1,1.00
07/06/2007,04:44,1536.25,1536.25,1536.25,1536.25,0,30,30.00
07/06/2007,04:45,1536.50,1536.50,1536.25,1536.50,126,1,127.00
07/06/2007,04:46,1536.50,1536.50,1536.50,1536.50,41,0,41.00
07/06/2007,04:47,1536.75,1537.25,1536.50,1536.75,475,97,572.00
07/06/2007,04:48,1537.00,1537.00,1536.75,1537.00,78,2,80.00
07/06/2007,04:49,1537.00,1537.75,1537.00,1537.75,940,63,1003.00
07/06/2007,04:50,1537.75,1537.75,1537.25,1537.50,19,39,58.00
07/06/2007,04:51,1537.50,1537.50,1537.50,1537.50,64,0,64.00
07/06/2007,04:52,1537.75,1538.00,1537.50,1537.50,300,171,471.00
07/06/2007,04:53,1537.50,1537.50,1537.50,1537.50,0,85,85.00
07/06/2007,04:54,1537.50,1537.50,1537.50,1537.50,0,7,7.00
07/06/2007,04:55,1537.75,1537.75,1537.50,1537.50,6,45,51.00
07/06/2007,04:57,1537.25,1537.25,1537.25,1537.25,0,2,2.00
07/06/2007,04:58,1537.25,1537.50,1537.25,1537.50,22,1,23.00
07/06/2007,04:59,1537.75,1538.25,1537.50,1537.75,462,201,663.00
07/06/2007,05:00,1537.75,1538.25,1537.75,1538.00,207,32,239.00
07/06/2007,05:01,1538.00,1538.00,1537.75,1537.75,1,46,47.00
07/06/2007,05:02,1537.50,1537.50,1537.50,1537.50,0,35,35.00
07/06/2007,05:03,1537.50,1537.50,1537.50,1537.50,0,61,61.00
07/06/2007,05:04,1537.50,1537.50,1537.25,1537.50,166,35,201.00
07/06/2007,05:05,1537.50,1537.50,1537.00,1537.00,43,222,265.00
07/06/2007,05:06,1537.00,1537.00,1537.00,1537.00,0,9,9.00
07/06/2007,05:07,1537.25,1537.25,1537.25,1537.25,42,0,42.00
07/06/2007,05:08,1537.25,1537.25,1537.25,1537.25,9,0,9.00
07/06/2007,05:09,1537.25,1537.25,1537.25,1537.25,67,0,67.00
07/06/2007,05:10,1537.25,1537.25,1536.75,1536.75,15,138,153.00
07/06/2007,05:11,1537.00,1537.00,1537.00,1537.00,4,0,4.00
07/06/2007,05:12,1537.00,1537.00,1537.00,1537.00,4,0,4.00
07/06/2007,05:13,1536.75,1536.75,1536.75,1536.75,0,94,94.00
07/06/2007,05:14,1536.75,1536.75,1536.75,1536.75,0,62,62.00
07/06/2007,05:15,1536.75,1537.00,1536.75,1537.00,4,16,20.00
07/06/2007,05:16,1537.00,1537.00,1537.00,1537.00,1,0,1.00
07/06/2007,05:17,1536.75,1536.75,1536.75,1536.75,0,43,43.00
07/06/2007,05:18,1536.75,1536.75,1536.50,1536.50,0,3,3.00
07/06/2007,05:19,1536.50,1536.50,1536.25,1536.25,0,543,543.00
07/06/2007,05:20,1536.25,1536.50,1536.25,1536.50,18,12,30.00
07/06/2007,05:21,1536.50,1536.50,1536.50,1536.50,9,0,9.00
07/06/2007,05:22,1536.50,1536.75,1536.50,1536.50,25,3,28.00
07/06/2007,05:23,1536.75,1536.75,1536.50,1536.50,1,19,20.00
07/06/2007,05:24,1536.50,1536.75,1536.25,1536.50,115,41,156.00
07/06/2007,05:25,1536.50,1536.75,1536.50,1536.75,11,0,11.00
07/06/2007,05:26,1536.50,1536.50,1536.25,1536.25,0,5,5.00
07/06/2007,05:27,1536.50,1537.00,1536.50,1536.75,475,215,690.00
07/06/2007,05:28,1536.75,1536.75,1536.50,1536.50,0,40,40.00
07/06/2007,05:29,1536.75,1536.75,1536.50,1536.75,11,2,13.00
07/06/2007,05:30,1536.75,1536.75,1536.75,1536.75,13,0,13.00
07/06/2007,05:31,1536.75,1536.75,1536.50,1536.75,9,1,10.00
07/06/2007,05:33,1536.50,1536.50,1536.50,1536.50,0,88,88.00
07/06/2007,05:34,1536.50,1536.50,1536.50,1536.50,0,1,1.00
07/06/2007,05:35,1536.50,1536.50,1536.50,1536.50,0,13,13.00
07/06/2007,05:36,1536.50,1536.50,1536.50,1536.50,0,17,17.00
07/06/2007,05:37,1536.50,1536.75,1536.50,1536.75,46,2,48.00
07/06/2007,05:39,1536.75,1536.75,1536.75,1536.75,30,0,30.00
07/06/2007,05:40,1536.75,1536.75,1536.50,1536.50,3,1,4.00
07/06/2007,05:41,1536.75,1536.75,1536.75,1536.75,1,0,1.00
07/06/2007,05:42,1536.75,1536.75,1536.75,1536.75,25,0,25.00
07/06/2007,05:43,1536.75,1536.75,1536.75,1536.75,36,0,36.00
07/06/2007,05:44,1536.75,1537.00,1536.75,1537.00,22,0,22.00
07/06/2007,05:45,1537.00,1537.00,1537.00,1537.00,2,0,2.00
07/06/2007,05:46,1536.75,1536.75,1536.75,1536.75,0,29,29.00
07/06/2007,05:47,1536.75,1536.75,1536.75,1536.75,0,10,10.00
07/06/2007,05:48,1536.75,1536.75,1536.75,1536.75,0,20,20.00
07/06/2007,05:49,1536.75,1536.75,1536.75,1536.75,0,4,4.00
07/06/2007,05:50,1537.00,1537.00,1536.75,1536.75,1,2,3.00
07/06/2007,05:51,1536.75,1536.75,1536.75,1536.75,0,11,11.00
07/06/2007,05:52,1536.75,1536.75,1536.75,1536.75,0,4,4.00
07/06/2007,05:54,1536.75,1536.75,1536.75,1536.75,0,2,2.00
07/06/2007,05:55,1536.75,1536.75,1536.75,1536.75,0,6,6.00
07/06/2007,05:56,1537.00,1537.00,1537.00,1537.00,1,0,1.00
07/06/2007,05:57,1536.75,1536.75,1536.75,1536.75,0,13,13.00
07/06/2007,05:58,1536.75,1536.75,1536.50,1536.75,3,44,47.00
07/06/2007,05:59,1536.75,1536.75,1536.50,1536.50,12,1,13.00
07/06/2007,06:00,1536.75,1536.75,1536.50,1536.75,3,90,93.00
07/06/2007,06:01,1536.50,1536.75,1536.50,1536.50,30,108,138.00
07/06/2007,06:02,1536.50,1536.50,1536.50,1536.50,0,184,184.00
07/06/2007,06:03,1536.25,1536.50,1536.25,1536.25,50,53,103.00
07/06/2007,06:04,1536.50,1536.50,1536.50,1536.50,25,0,25.00
07/06/2007,06:05,1536.25,1536.25,1536.25,1536.25,0,6,6.00
07/06/2007,06:06,1536.50,1536.50,1536.50,1536.50,1,0,1.00
07/06/2007,06:07,1536.50,1536.50,1536.50,1536.50,1,0,1.00
07/06/2007,06:08,1536.25,1536.50,1536.25,1536.50,5,7,12.00
07/06/2007,06:09,1536.50,1536.50,1536.25,1536.25,4,3,7.00
07/06/2007,06:10,1536.25,1536.25,1536.25,1536.25,0,20,20.00
07/06/2007,06:11,1536.25,1536.50,1536.25,1536.50,21,4,25.00
07/06/2007,06:12,1536.25,1536.50,1536.25,1536.25,251,185,436.00
07/06/2007,06:13,1536.50,1536.50,1536.25,1536.25,2,1,3.00
07/06/2007,06:14,1536.50,1536.75,1536.50,1536.75,121,0,121.00
07/06/2007,06:15,1536.75,1536.75,1536.50,1536.50,473,3,476.00
07/06/2007,06:16,1536.75,1536.75,1536.50,1536.50,152,2,154.00
07/06/2007,06:17,1536.75,1537.00,1536.75,1537.00,6,0,6.00
07/06/2007,06:18,1536.75,1537.00,1536.75,1536.75,2,26,28.00
07/06/2007,06:19,1536.50,1536.75,1536.50,1536.75,28,314,342.00
07/06/2007,06:20,1536.75,1536.75,1536.75,1536.75,15,0,15.00
07/06/2007,06:21,1537.00,1537.00,1536.75,1537.00,93,1,94.00
07/06/2007,06:22,1537.00,1537.00,1537.00,1537.00,65,0,65.00
07/06/2007,06:23,1537.00,1537.00,1537.00,1537.00,16,0,16.00
07/06/2007,06:24,1537.00,1537.00,1537.00,1537.00,11,0,11.00
07/06/2007,06:25,1537.00,1537.25,1537.00,1537.00,368,5,373.00
07/06/2007,06:26,1537.00,1537.00,1537.00,1537.00,0,51,51.00
07/06/2007,06:27,1537.00,1537.00,1537.00,1537.00,0,8,8.00
07/06/2007,06:28,1537.00,1537.00,1537.00,1537.00,0,48,48.00
07/06/2007,06:29,1537.00,1537.00,1537.00,1537.00,0,9,9.00
07/06/2007,06:30,1537.00,1537.25,1537.00,1537.00,1,4,5.00
07/06/2007,06:31,1537.00,1537.00,1537.00,1537.00,0,13,13.00
07/06/2007,06:32,1537.00,1537.00,1537.00,1537.00,0,10,10.00
07/06/2007,06:33,1536.75,1537.00,1536.75,1536.75,3,242,245.00
07/06/2007,06:34,1536.75,1536.75,1536.50,1536.50,1,114,115.00
07/06/2007,06:35,1536.50,1536.50,1536.25,1536.50,3,120,123.00
07/06/2007,06:36,1536.25,1536.25,1536.25,1536.25,0,3,3.00
07/06/2007,06:37,1536.50,1536.50,1536.50,1536.50,31,0,31.00
07/06/2007,06:38,1536.50,1536.50,1536.25,1536.25,7,102,109.00
07/06/2007,06:39,1536.25,1536.25,1536.25,1536.25,0,51,51.00
07/06/2007,06:40,1536.00,1536.25,1536.00,1536.25,110,190,300.00
07/06/2007,06:41,1536.50,1536.50,1536.25,1536.25,90,95,185.00
07/06/2007,06:42,1536.25,1536.50,1536.00,1536.00,73,768,841.00
07/06/2007,06:43,1536.00,1536.00,1535.75,1535.75,0,265,265.00
07/06/2007,06:44,1535.75,1535.75,1535.50,1535.50,4,283,287.00
07/06/2007,06:45,1535.75,1536.00,1535.75,1536.00,93,0,93.00
07/06/2007,06:46,1535.75,1536.00,1535.75,1536.00,3,53,56.00
07/06/2007,06:47,1535.75,1536.00,1535.75,1535.75,1,32,33.00
07/06/2007,06:48,1535.75,1536.00,1535.50,1535.75,12,85,97.00
07/06/2007,06:49,1535.75,1535.75,1535.50,1535.50,5,4,9.00
07/06/2007,06:50,1535.75,1535.75,1535.75,1535.75,28,0,28.00
07/06/2007,06:51,1535.75,1535.75,1535.75,1535.75,3,0,3.00
07/06/2007,06:52,1535.75,1535.75,1535.75,1535.75,11,0,11.00
07/06/2007,06:53,1536.00,1536.00,1535.75,1535.75,2,2,4.00
07/06/2007,06:54,1535.75,1536.00,1535.75,1535.75,2,156,158.00
07/06/2007,06:55,1535.75,1536.00,1535.75,1535.75,89,141,230.00
07/06/2007,06:56,1535.75,1535.75,1535.75,1535.75,0,50,50.00
07/06/2007,06:57,1535.75,1535.75,1535.75,1535.75,0,87,87.00
07/06/2007,06:58,1536.00,1536.25,1535.75,1536.00,130,12,142.00
07/06/2007,06:59,1536.00,1536.00,1536.00,1536.00,0,47,47.00
07/06/2007,07:00,1536.00,1536.00,1535.50,1536.00,51,326,377.00
07/06/2007,07:01,1536.00,1536.25,1536.00,1536.25,253,367,620.00
07/06/2007,07:02,1536.00,1536.50,1536.00,1536.50,207,404,611.00
07/06/2007,07:03,1536.25,1536.75,1536.25,1536.75,388,7,395.00
07/06/2007,07:04,1536.50,1536.75,1536.25,1536.50,190,233,423.00
07/06/2007,07:05,1536.25,1536.50,1536.25,1536.25,6,317,323.00
07/06/2007,07:06,1536.25,1536.50,1536.00,1536.25,170,347,517.00
07/06/2007,07:07,1536.50,1536.50,1536.50,1536.50,518,0,518.00
07/06/2007,07:08,1536.50,1537.00,1536.50,1537.00,1520,170,1690.00
07/06/2007,07:09,1537.00,1537.50,1537.00,1537.25,208,186,394.00
07/06/2007,07:10,1537.00,1537.25,1536.75,1537.00,99,169,268.00
07/06/2007,07:11,1537.00,1537.00,1537.00,1537.00,27,0,27.00
07/06/2007,07:12,1537.00,1537.00,1536.00,1536.00,80,419,499.00
07/06/2007,07:13,1536.00,1536.50,1536.00,1536.25,129,85,214.00
07/06/2007,07:14,1536.50,1536.50,1536.50,1536.50,265,0,265.00
07/06/2007,07:15,1536.50,1536.50,1536.50,1536.50,160,0,160.00
07/06/2007,07:16,1536.50,1537.00,1536.50,1536.50,901,148,1049.00
07/06/2007,07:17,1536.75,1536.75,1536.50,1536.75,119,6,125.00
07/06/2007,07:18,1536.50,1536.75,1536.25,1536.25,149,186,335.00
07/06/2007,07:19,1536.25,1536.50,1536.25,1536.50,8,26,34.00
07/06/2007,07:20,1536.25,1536.25,1536.00,1536.25,5,352,357.00
07/06/2007,07:21,1536.00,1536.00,1535.75,1536.00,247,338,585.00
07/06/2007,07:22,1536.00,1536.25,1535.75,1536.25,376,2,378.00
07/06/2007,07:23,1536.00,1536.25,1536.00,1536.25,20,222,242.00
07/06/2007,07:24,1536.25,1536.25,1536.00,1536.25,83,1,84.00
07/06/2007,07:25,1536.25,1536.25,1536.25,1536.25,377,0,377.00
07/06/2007,07:26,1536.25,1536.25,1536.00,1536.25,236,7,243.00
07/06/2007,07:27,1536.25,1536.50,1536.25,1536.25,643,1,644.00
07/06/2007,07:28,1536.50,1536.50,1536.25,1536.50,288,53,341.00
07/06/2007,07:29,1536.50,1536.75,1536.25,1536.75,277,88,365.00
07/06/2007,07:30,1536.75,1537.25,1536.50,1536.75,366,150,516.00
07/06/2007,07:31,1537.00,1539.50,1535.75,1537.00,4161,3062,7223.00
07/06/2007,07:32,1537.00,1537.50,1536.00,1536.75,1710,2115,3825.00
07/06/2007,07:33,1536.50,1537.25,1534.25,1534.50,1257,4053,5310.00
07/06/2007,07:34,1534.50,1535.75,1533.00,1533.25,2510,6043,8553.00
07/06/2007,07:35,1533.25,1534.00,1532.25,1533.75,1769,3073,4842.00
07/06/2007,07:36,1533.50,1534.00,1532.50,1533.50,1837,1254,3091.00
07/06/2007,07:37,1533.25,1534.25,1533.25,1534.00,1540,666,2206.00
07/06/2007,07:38,1534.00,1535.25,1533.75,1535.25,2371,752,3123.00
07/06/2007,07:39,1535.25,1535.25,1534.75,1534.75,1153,765,1918.00
07/06/2007,07:40,1534.75,1535.00,1534.50,1534.50,104,755,859.00
07/06/2007,07:41,1534.50,1534.75,1533.50,1533.50,278,1025,1303.00
07/06/2007,07:42,1533.50,1534.50,1533.25,1534.25,1480,1211,2691.00
07/06/2007,07:43,1534.25,1534.25,1533.75,1534.25,799,689,1488.00
07/06/2007,07:44,1534.25,1535.00,1534.00,1534.50,507,823,1330.00
07/06/2007,07:45,1534.50,1534.50,1534.00,1534.00,332,747,1079.00
07/06/2007,07:46,1534.00,1534.50,1534.00,1534.50,194,327,521.00
07/06/2007,07:47,1534.50,1534.50,1534.25,1534.25,85,93,178.00
07/06/2007,07:48,1534.25,1534.50,1533.75,1534.25,497,575,1072.00
07/06/2007,07:49,1534.25,1534.50,1533.75,1534.00,1264,1265,2529.00
07/06/2007,07:50,1534.25,1534.50,1534.00,1534.50,293,9,302.00
07/06/2007,07:51,1534.50,1534.50,1533.75,1533.75,129,301,430.00
07/06/2007,07:52,1533.75,1534.00,1533.25,1533.75,384,1493,1877.00
07/06/2007,07:53,1533.75,1534.00,1533.50,1534.00,207,15,222.00
07/06/2007,07:54,1534.00,1534.50,1534.00,1534.25,140,64,204.00
07/06/2007,07:55,1534.25,1534.25,1533.50,1533.50,25,515,540.00
07/06/2007,07:56,1533.75,1534.75,1533.75,1534.25,1307,706,2013.00
07/06/2007,07:57,1534.00,1534.50,1534.00,1534.25,78,110,188.00
07/06/2007,07:58,1534.50,1534.50,1534.25,1534.25,63,67,130.00
07/06/2007,07:59,1534.50,1535.25,1534.50,1535.00,462,189,651.00
07/06/2007,08:00,1535.00,1535.00,1534.00,1534.75,314,431,745.00
07/06/2007,08:01,1534.75,1535.00,1534.00,1534.75,822,959,1781.00
07/06/2007,08:02,1534.75,1535.25,1534.50,1534.75,731,518,1249.00
07/06/2007,08:03,1534.75,1535.00,1534.50,1534.75,162,149,311.00
07/06/2007,08:04,1534.75,1535.25,1534.75,1535.25,380,81,461.00
07/06/2007,08:05,1535.25,1535.50,1534.50,1535.25,190,462,652.00
07/06/2007,08:06,1535.25,1535.25,1535.00,1535.25,187,285,472.00
07/06/2007,08:07,1535.25,1535.50,1535.00,1535.25,508,721,1229.00
07/06/2007,08:08,1535.25,1535.50,1535.00,1535.25,74,114,188.00
07/06/2007,08:09,1535.25,1535.50,1535.00,1535.25,242,59,301.00
07/06/2007,08:10,1535.25,1535.50,1535.00,1535.25,205,100,305.00
07/06/2007,08:11,1535.50,1535.75,1535.25,1535.25,286,157,443.00
07/06/2007,08:12,1535.50,1536.00,1535.50,1535.75,837,621,1458.00
07/06/2007,08:13,1535.75,1535.75,1535.25,1535.75,212,226,438.00
07/06/2007,08:14,1535.75,1536.25,1535.50,1536.25,918,13,931.00
07/06/2007,08:15,1536.00,1536.25,1535.75,1536.25,175,221,396.00
07/06/2007,08:16,1536.25,1536.25,1535.50,1535.50,58,1584,1642.00
07/06/2007,08:17,1535.75,1536.00,1535.50,1536.00,362,159,521.00
07/06/2007,08:18,1536.00,1536.25,1535.75,1535.75,401,68,469.00
07/06/2007,08:19,1536.00,1536.25,1536.00,1536.00,201,103,304.00
07/06/2007,08:20,1536.00,1536.25,1536.00,1536.25,134,150,284.00
07/06/2007,08:21,1536.25,1536.25,1535.75,1536.00,253,163,416.00
07/06/2007,08:22,1536.00,1536.25,1536.00,1536.25,413,7,420.00
07/06/2007,08:23,1536.00,1536.25,1536.00,1536.00,413,210,623.00
07/06/2007,08:24,1536.00,1536.25,1536.00,1536.00,100,13,113.00
07/06/2007,08:25,1536.25,1536.50,1536.00,1536.00,164,69,233.00
07/06/2007,08:26,1536.00,1536.25,1535.75,1535.75,61,181,242.00
07/06/2007,08:27,1535.75,1536.25,1535.75,1536.00,136,19,155.00
07/06/2007,08:28,1536.00,1536.25,1535.75,1536.00,122,595,717.00
07/06/2007,08:29,1536.00,1536.00,1535.75,1536.00,514,95,609.00
07/06/2007,08:30,1536.00,1536.50,1535.75,1536.25,503,249,752.00
07/06/2007,08:31,1536.00,1536.25,1535.50,1535.50,4367,4096,8463.00
07/06/2007,08:32,1535.75,1536.25,1535.50,1536.00,1945,1150,3095.00
07/06/2007,08:33,1535.75,1536.75,1535.75,1536.25,2164,950,3114.00
07/06/2007,08:34,1536.50,1536.50,1535.00,1535.00,2511,4317,6828.00
07/06/2007,08:35,1535.25,1535.50,1534.50,1534.75,1263,3157,4420.00
07/06/2007,08:36,1534.75,1535.00,1534.00,1534.25,1828,3288,5116.00
07/06/2007,08:37,1534.25,1534.75,1534.00,1534.25,1472,1440,2912.00
07/06/2007,08:38,1534.25,1534.75,1534.00,1534.75,1729,1272,3001.00
07/06/2007,08:39,1534.75,1535.00,1533.75,1533.75,1813,5687,7500.00
07/06/2007,08:40,1533.75,1534.25,1533.50,1534.00,1250,3446,4696.00
07/06/2007,08:41,1534.00,1534.50,1533.75,1534.25,991,879,1870.00
07/06/2007,08:42,1534.25,1534.25,1533.75,1534.00,718,342,1060.00
07/06/2007,08:43,1534.25,1534.50,1533.25,1533.25,653,1902,2555.00
07/06/2007,08:44,1533.50,1534.50,1533.25,1534.00,2477,1113,3590.00
07/06/2007,08:45,1534.25,1534.50,1533.25,1533.75,1065,3115,4180.00
07/06/2007,08:46,1533.75,1533.75,1532.00,1532.00,2797,10167,12964.00
07/06/2007,08:47,1532.00,1532.50,1531.75,1532.50,2765,1959,4724.00
07/06/2007,08:48,1532.25,1532.50,1531.75,1532.00,1752,2952,4704.00
07/06/2007,08:49,1532.00,1533.25,1532.00,1532.75,2875,1521,4396.00
07/06/2007,08:50,1532.75,1533.25,1532.75,1533.25,2009,1220,3229.00
07/06/2007,08:51,1533.25,1533.50,1532.50,1533.25,2434,1670,4104.00
07/06/2007,08:52,1533.00,1533.25,1532.75,1533.00,1077,909,1986.00
07/06/2007,08:53,1533.00,1533.00,1532.50,1532.75,1979,1301,3280.00
07/06/2007,08:54,1533.00,1533.25,1532.75,1532.75,352,403,755.00
07/06/2007,08:55,1533.00,1533.00,1531.75,1532.25,1110,3364,4474.00
07/06/2007,08:56,1532.25,1532.50,1531.75,1532.50,1362,2041,3403.00
07/06/2007,08:57,1532.25,1532.75,1531.75,1532.00,1238,1834,3072.00
07/06/2007,08:58,1532.25,1532.75,1531.25,1532.25,2827,6107,8934.00
07/06/2007,08:59,1532.00,1533.00,1532.00,1533.00,1575,132,1707.00
07/06/2007,09:00,1533.00,1533.50,1532.75,1533.00,2190,1441,3631.00
07/06/2007,09:01,1533.00,1533.50,1532.75,1533.25,1430,539,1969.00
07/06/2007,09:02,1533.25,1535.25,1533.25,1535.00,7573,2609,10182.00
07/06/2007,09:03,1535.00,1535.50,1534.25,1534.25,1341,2339,3680.00
07/06/2007,09:04,1534.50,1534.75,1534.25,1534.50,623,1512,2135.00
07/06/2007,09:05,1534.75,1534.75,1534.25,1534.25,776,759,1535.00
07/06/2007,09:06,1534.50,1535.50,1534.50,1535.25,2842,862,3704.00
07/06/2007,09:07,1535.25,1536.50,1535.25,1535.75,4013,1851,5864.00
07/06/2007,09:08,1535.75,1536.25,1535.00,1535.00,1177,2722,3899.00
07/06/2007,09:09,1535.00,1535.50,1534.75,1535.25,603,335,938.00
07/06/2007,09:10,1535.25,1536.00,1535.25,1535.75,1509,1549,3058.00
07/06/2007,09:11,1535.75,1536.00,1535.00,1535.50,772,1081,1853.00
07/06/2007,09:12,1535.50,1535.75,1535.00,1535.25,336,944,1280.00
07/06/2007,09:13,1535.50,1536.00,1535.25,1535.50,1655,1298,2953.00
07/06/2007,09:14,1535.50,1535.75,1535.25,1535.75,472,617,1089.00
07/06/2007,09:15,1535.75,1536.00,1535.25,1535.50,314,441,755.00
07/06/2007,09:16,1535.50,1535.75,1535.25,1535.50,523,684,1207.00
07/06/2007,09:17,1535.50,1536.00,1535.25,1535.75,836,832,1668.00
07/06/2007,09:18,1535.75,1536.50,1535.75,1536.25,2700,836,3536.00
07/06/2007,09:19,1536.25,1537.00,1536.25,1536.75,1694,397,2091.00
07/06/2007,09:20,1537.00,1537.50,1536.50,1536.75,3540,2913,6453.00
07/06/2007,09:21,1536.75,1537.00,1536.25,1536.50,1647,1177,2824.00
07/06/2007,09:22,1536.50,1537.00,1536.00,1536.00,1664,1705,3369.00
07/06/2007,09:23,1536.00,1536.50,1535.25,1536.25,2920,3095,6015.00
07/06/2007,09:24,1536.25,1536.75,1536.25,1536.50,540,1128,1668.00
07/06/2007,09:25,1536.50,1536.75,1536.25,1536.25,272,491,763.00
07/06/2007,09:26,1536.50,1536.75,1536.25,1536.25,653,839,1492.00
07/06/2007,09:27,1536.25,1536.75,1536.00,1536.75,1202,1258,2460.00
07/06/2007,09:28,1536.50,1537.00,1536.25,1536.50,722,1287,2009.00
07/06/2007,09:29,1536.50,1537.00,1536.50,1537.00,988,101,1089.00
07/06/2007,09:30,1537.00,1538.00,1536.75,1537.75,2609,787,3396.00
07/06/2007,09:31,1537.75,1538.25,1537.25,1537.50,2805,4532,7337.00
07/06/2007,09:32,1537.50,1538.00,1537.25,1538.00,2277,1477,3754.00
07/06/2007,09:33,1538.00,1538.00,1537.50,1538.00,1178,525,1703.00
07/06/2007,09:34,1538.00,1538.00,1537.00,1537.50,710,1549,2259.00
07/06/2007,09:35,1537.50,1537.75,1536.75,1537.50,973,1617,2590.00
07/06/2007,09:36,1537.50,1537.50,1537.00,1537.25,245,1075,1320.00
07/06/2007,09:37,1537.00,1537.50,1536.75,1537.00,666,1050,1716.00
07/06/2007,09:38,1537.25,1537.50,1537.00,1537.50,531,59,590.00
07/06/2007,09:39,1537.25,1537.25,1536.25,1536.25,1122,2570,3692.00
07/06/2007,09:40,1536.25,1536.75,1536.00,1536.50,1228,2065,3293.00
07/06/2007,09:41,1536.50,1536.75,1536.25,1536.25,24,521,545.00
07/06/2007,09:42,1536.50,1536.50,1535.50,1536.00,747,3565,4312.00
07/06/2007,09:43,1536.00,1536.00,1535.00,1536.00,2451,3307,5758.00
07/06/2007,09:44,1535.75,1536.25,1535.50,1536.00,917,746,1663.00
07/06/2007,09:45,1536.00,1536.50,1536.00,1536.50,637,663,1300.00
07/06/2007,09:46,1536.50,1537.00,1536.50,1537.00,802,407,1209.00
07/06/2007,09:47,1537.00,1537.25,1536.75,1537.25,915,395,1310.00
07/06/2007,09:48,1537.25,1537.25,1537.00,1537.00,237,243,480.00
07/06/2007,09:49,1537.25,1537.75,1537.00,1537.25,1652,1490,3142.00
07/06/2007,09:50,1537.00,1537.25,1536.75,1537.00,234,585,819.00
07/06/2007,09:51,1537.25,1537.50,1537.00,1537.25,532,1027,1559.00
07/06/2007,09:52,1537.25,1537.50,1537.00,1537.25,108,264,372.00
07/06/2007,09:53,1537.00,1537.50,1537.00,1537.25,491,391,882.00
07/06/2007,09:54,1537.25,1537.50,1537.00,1537.25,344,440,784.00
07/06/2007,09:55,1537.25,1537.75,1537.25,1537.75,599,128,727.00
07/06/2007,09:56,1537.75,1537.75,1537.25,1537.50,147,794,941.00
07/06/2007,09:57,1537.25,1537.50,1536.00,1536.75,1812,3747,5559.00
07/06/2007,09:58,1536.50,1536.75,1535.50,1536.00,1221,2992,4213.00
07/06/2007,09:59,1535.75,1536.50,1535.75,1536.00,640,738,1378.00
07/06/2007,10:00,1536.25,1536.50,1536.00,1536.25,212,608,820.00
07/06/2007,10:01,1536.25,1536.75,1536.25,1536.50,428,285,713.00
07/06/2007,10:02,1536.25,1536.50,1535.75,1536.25,563,1449,2012.00
07/06/2007,10:03,1536.00,1537.25,1536.00,1537.00,1001,305,1306.00
07/06/2007,10:04,1537.25,1537.25,1536.75,1537.00,142,803,945.00
07/06/2007,10:05,1537.25,1537.50,1537.00,1537.50,758,376,1134.00
07/06/2007,10:06,1537.50,1538.75,1537.50,1538.50,4551,967,5518.00
07/06/2007,10:07,1538.50,1538.75,1538.25,1538.25,368,1583,1951.00
07/06/2007,10:08,1538.25,1538.75,1537.75,1538.25,1487,1521,3008.00
07/06/2007,10:09,1538.00,1538.50,1538.00,1538.25,805,333,1138.00
07/06/2007,10:10,1538.25,1538.50,1538.00,1538.25,420,328,748.00
07/06/2007,10:11,1538.25,1538.75,1538.00,1538.50,971,400,1371.00
07/06/2007,10:12,1538.50,1539.50,1538.50,1539.00,3521,1727,5248.00
07/06/2007,10:13,1539.00,1539.00,1538.50,1538.75,810,505,1315.00
07/06/2007,10:14,1538.75,1539.00,1538.50,1538.75,468,821,1289.00
07/06/2007,10:15,1539.00,1539.00,1538.00,1538.25,371,1917,2288.00
07/06/2007,10:16,1538.25,1538.75,1538.00,1538.75,859,728,1587.00
07/06/2007,10:17,1538.75,1538.75,1538.00,1538.25,1420,1187,2607.00
07/06/2007,10:18,1538.25,1538.50,1538.25,1538.25,29,86,115.00
07/06/2007,10:19,1538.25,1539.00,1538.25,1538.50,1573,513,2086.00
07/06/2007,10:20,1538.75,1539.00,1538.25,1538.25,539,874,1413.00
07/06/2007,10:21,1538.25,1539.00,1538.25,1538.75,880,637,1517.00
07/06/2007,10:22,1538.75,1538.75,1538.25,1538.25,626,721,1347.00
07/06/2007,10:23,1538.25,1539.00,1538.25,1539.00,1240,157,1397.00
07/06/2007,10:24,1539.00,1539.50,1538.75,1539.00,1980,466,2446.00
07/06/2007,10:25,1539.25,1539.50,1538.75,1539.25,1113,1616,2729.00
07/06/2007,10:26,1539.25,1539.75,1539.00,1539.25,1803,218,2021.00
07/06/2007,10:27,1539.25,1539.50,1539.00,1539.00,453,910,1363.00
07/06/2007,10:28,1539.00,1539.25,1538.75,1538.75,592,1068,1660.00
07/06/2007,10:29,1538.75,1539.25,1538.50,1539.25,789,280,1069.00
07/06/2007,10:30,1539.25,1539.50,1539.00,1539.50,1205,441,1646.00
07/06/2007,10:31,1539.50,1540.25,1539.50,1539.75,5730,1744,7474.00
07/06/2007,10:32,1540.00,1540.75,1539.75,1540.00,3507,2233,5740.00
07/06/2007,10:33,1540.00,1540.50,1539.75,1540.50,1442,1346,2788.00
07/06/2007,10:34,1540.25,1541.00,1540.25,1540.75,2404,1152,3556.00
07/06/2007,10:35,1541.00,1541.25,1540.75,1540.75,1271,1334,2605.00
07/06/2007,10:36,1541.00,1541.25,1540.75,1541.00,947,1857,2804.00
07/06/2007,10:37,1540.75,1541.25,1540.50,1541.25,1665,2624,4289.00
07/06/2007,10:38,1541.00,1541.25,1540.25,1540.25,988,2786,3774.00
07/06/2007,10:39,1540.25,1540.50,1540.00,1540.25,484,1466,1950.00
07/06/2007,10:40,1540.25,1540.50,1540.25,1540.25,78,434,512.00
07/06/2007,10:41,1540.50,1540.75,1540.00,1540.25,657,2128,2785.00
07/06/2007,10:42,1540.25,1540.75,1540.00,1540.25,765,625,1390.00
07/06/2007,10:43,1540.25,1540.25,1540.00,1540.25,666,58,724.00
07/06/2007,10:44,1540.25,1540.50,1540.00,1540.50,826,69,895.00
07/06/2007,10:45,1540.50,1540.50,1540.00,1540.25,883,1445,2328.00
07/06/2007,10:46,1540.25,1540.50,1540.00,1540.50,411,186,597.00
07/06/2007,10:47,1540.50,1540.50,1540.25,1540.25,238,1707,1945.00
07/06/2007,10:48,1540.00,1540.25,1540.00,1540.00,207,149,356.00
07/06/2007,10:49,1540.25,1540.25,1539.75,1539.75,468,2858,3326.00
07/06/2007,10:50,1539.75,1540.00,1539.00,1539.25,377,2550,2927.00
07/06/2007,10:51,1539.25,1539.50,1539.00,1539.00,884,996,1880.00
07/06/2007,10:52,1539.00,1539.50,1539.00,1539.50,750,913,1663.00
07/06/2007,10:53,1539.25,1539.50,1539.25,1539.50,389,101,490.00
07/06/2007,10:54,1539.25,1539.50,1538.75,1539.00,514,2218,2732.00
07/06/2007,10:55,1539.00,1539.25,1538.75,1539.00,220,541,761.00
07/06/2007,10:56,1539.00,1539.25,1538.75,1539.25,326,981,1307.00
07/06/2007,10:57,1539.25,1539.25,1538.75,1539.25,797,707,1504.00
07/06/2007,10:58,1539.25,1539.25,1538.75,1539.25,392,401,793.00
07/06/2007,10:59,1539.00,1539.25,1539.00,1539.25,137,103,240.00
07/06/2007,11:00,1539.00,1539.25,1538.75,1539.25,511,440,951.00
07/06/2007,11:01,1539.00,1539.25,1539.00,1539.25,257,107,364.00
07/06/2007,11:02,1539.25,1539.25,1539.00,1539.00,312,106,418.00
07/06/2007,11:03,1539.25,1539.50,1539.00,1539.50,207,242,449.00
07/06/2007,11:04,1539.50,1539.50,1539.25,1539.50,57,192,249.00
07/06/2007,11:05,1539.50,1539.75,1539.25,1539.50,922,788,1710.00
07/06/2007,11:06,1539.50,1539.50,1539.25,1539.50,243,705,948.00
07/06/2007,11:07,1539.50,1539.75,1539.50,1539.75,1094,108,1202.00
07/06/2007,11:08,1539.75,1540.00,1539.50,1539.75,705,254,959.00
07/06/2007,11:09,1539.75,1540.00,1539.50,1539.75,68,641,709.00
07/06/2007,11:10,1539.75,1539.75,1539.25,1539.50,268,714,982.00
07/06/2007,11:11,1539.50,1539.50,1539.25,1539.25,158,235,393.00
07/06/2007,11:12,1539.25,1539.50,1539.00,1539.00,148,1026,1174.00
07/06/2007,11:13,1539.25,1539.25,1539.00,1539.00,191,894,1085.00
07/06/2007,11:14,1539.00,1539.25,1538.50,1538.50,159,1983,2142.00
07/06/2007,11:15,1538.75,1539.00,1538.25,1538.50,1545,2158,3703.00
07/06/2007,11:16,1538.25,1538.50,1537.50,1538.00,1384,4447,5831.00
07/06/2007,11:17,1538.00,1538.50,1537.75,1538.50,1203,2680,3883.00
07/06/2007,11:18,1538.25,1538.50,1537.75,1537.75,519,1886,2405.00
07/06/2007,11:19,1537.75,1538.00,1537.25,1537.25,995,2093,3088.00
07/06/2007,11:20,1537.25,1537.50,1537.00,1537.25,1005,2453,3458.00
07/06/2007,11:21,1537.25,1537.50,1536.75,1537.50,2043,1839,3882.00
07/06/2007,11:22,1537.50,1537.50,1537.00,1537.25,153,854,1007.00
07/06/2007,11:23,1537.25,1537.75,1537.00,1537.50,1377,309,1686.00
07/06/2007,11:24,1537.50,1537.75,1537.25,1537.50,938,457,1395.00
07/06/2007,11:25,1537.75,1537.75,1537.00,1537.00,54,599,653.00
07/06/2007,11:26,1537.25,1537.50,1537.00,1537.00,537,213,750.00
07/06/2007,11:27,1537.00,1537.00,1536.00,1536.50,2080,6535,8615.00
07/06/2007,11:28,1536.50,1536.50,1535.75,1536.25,1001,2300,3301.00
07/06/2007,11:29,1536.25,1536.75,1536.00,1536.75,3579,279,3858.00
07/06/2007,11:30,1536.75,1537.75,1536.75,1537.00,2539,1080,3619.00
07/06/2007,11:31,1537.00,1537.25,1537.00,1537.25,1230,500,1730.00
07/06/2007,11:32,1537.25,1537.25,1537.00,1537.25,75,13,88.00
07/06/2007,11:33,1537.25,1537.25,1536.50,1536.50,32,1289,1321.00
07/06/2007,11:34,1536.50,1536.75,1536.25,1536.75,378,2242,2620.00
07/06/2007,11:35,1536.75,1537.00,1536.50,1536.75,774,241,1015.00
07/06/2007,11:36,1537.00,1537.25,1536.75,1537.00,1351,265,1616.00
07/06/2007,11:37,1537.25,1537.50,1537.00,1537.25,641,360,1001.00
07/06/2007,11:38,1537.25,1538.00,1537.25,1537.75,2165,645,2810.00
07/06/2007,11:39,1537.50,1537.75,1537.25,1537.25,172,202,374.00
07/06/2007,11:40,1537.50,1537.50,1537.25,1537.25,12,51,63.00
07/06/2007,11:41,1537.50,1537.50,1537.25,1537.50,251,80,331.00
07/06/2007,11:42,1537.50,1538.00,1537.25,1538.00,702,51,753.00
07/06/2007,11:43,1537.75,1538.00,1537.50,1537.75,231,164,395.00
07/06/2007,11:44,1537.50,1537.75,1537.50,1537.50,27,110,137.00
07/06/2007,11:45,1537.50,1538.00,1537.50,1537.75,558,245,803.00
07/06/2007,11:46,1537.50,1538.00,1537.50,1537.75,174,117,291.00
07/06/2007,11:47,1537.75,1538.00,1537.50,1537.50,370,306,676.00
07/06/2007,11:48,1537.50,1538.25,1537.50,1538.00,716,211,927.00
07/06/2007,11:49,1538.00,1538.25,1537.75,1538.00,448,359,807.00
07/06/2007,11:50,1538.00,1538.00,1537.50,1537.50,165,1127,1292.00
07/06/2007,11:51,1537.50,1537.75,1537.50,1537.50,27,481,508.00
07/06/2007,11:52,1537.50,1537.75,1537.50,1537.50,14,114,128.00
07/06/2007,11:53,1537.75,1537.75,1537.50,1537.75,160,79,239.00
07/06/2007,11:54,1537.50,1538.25,1537.50,1538.00,707,35,742.00
07/06/2007,11:55,1538.00,1538.50,1538.00,1538.00,836,267,1103.00
07/06/2007,11:56,1538.25,1538.50,1538.00,1538.25,461,161,622.00
07/06/2007,11:57,1538.50,1538.50,1538.25,1538.50,274,83,357.00
07/06/2007,11:58,1538.25,1538.50,1538.25,1538.50,83,184,267.00
07/06/2007,11:59,1538.25,1538.25,1538.00,1538.00,13,190,203.00
07/06/2007,12:00,1538.25,1538.50,1538.00,1538.25,219,2,221.00
07/06/2007,12:01,1538.25,1538.50,1538.00,1538.00,89,157,246.00
07/06/2007,12:02,1538.00,1538.50,1538.00,1538.50,222,44,266.00
07/06/2007,12:03,1538.50,1538.75,1538.00,1538.25,807,715,1522.00
07/06/2007,12:04,1538.00,1538.25,1538.00,1538.25,132,12,144.00
07/06/2007,12:05,1538.00,1538.00,1537.25,1537.25,214,1205,1419.00
07/06/2007,12:06,1537.25,1537.75,1537.25,1537.75,446,29,475.00
07/06/2007,12:07,1537.50,1537.75,1537.25,1537.50,81,452,533.00
07/06/2007,12:08,1537.25,1537.75,1537.25,1537.50,214,46,260.00
07/06/2007,12:09,1537.75,1537.75,1537.50,1537.50,50,214,264.00
07/06/2007,12:10,1537.50,1537.75,1537.50,1537.50,5,76,81.00
07/06/2007,12:11,1537.75,1538.00,1537.50,1538.00,335,75,410.00
07/06/2007,12:12,1538.00,1538.00,1537.50,1537.75,39,130,169.00
07/06/2007,12:13,1537.75,1538.00,1537.75,1537.75,213,113,326.00
07/06/2007,12:14,1537.75,1538.50,1537.75,1538.25,429,39,468.00
07/06/2007,12:15,1538.25,1538.50,1538.25,1538.50,39,34,73.00
07/06/2007,12:16,1538.50,1538.50,1538.25,1538.50,297,86,383.00
07/06/2007,12:17,1538.25,1539.00,1538.25,1538.75,1183,304,1487.00
07/06/2007,12:18,1538.75,1539.00,1538.50,1538.75,340,233,573.00
07/06/2007,12:19,1538.75,1539.00,1538.50,1538.75,429,263,692.00
07/06/2007,12:20,1538.75,1538.75,1537.75,1537.75,100,1222,1322.00
07/06/2007,12:21,1537.75,1538.25,1537.75,1538.25,379,35,414.00
07/06/2007,12:22,1538.25,1538.50,1538.25,1538.50,547,5,552.00
07/06/2007,12:23,1538.75,1538.75,1538.25,1538.25,50,131,181.00
07/06/2007,12:24,1538.50,1538.75,1538.25,1538.50,153,35,188.00
07/06/2007,12:25,1538.50,1538.75,1538.50,1538.50,4,84,88.00
07/06/2007,12:26,1538.75,1538.75,1538.50,1538.75,566,16,582.00
07/06/2007,12:27,1538.50,1539.00,1538.50,1538.75,534,173,707.00
07/06/2007,12:28,1538.75,1538.75,1538.25,1538.50,169,1170,1339.00
07/06/2007,12:29,1538.50,1538.50,1538.25,1538.50,309,29,338.00
07/06/2007,12:30,1538.25,1538.50,1538.25,1538.25,37,79,116.00
07/06/2007,12:31,1538.25,1538.50,1537.75,1538.00,78,1065,1143.00
07/06/2007,12:32,1537.75,1538.00,1537.75,1537.75,70,680,750.00
07/06/2007,12:33,1537.75,1538.00,1537.75,1538.00,202,60,262.00
07/06/2007,12:34,1538.00,1538.75,1537.75,1538.50,1095,76,1171.00
07/06/2007,12:35,1538.75,1538.75,1538.50,1538.50,125,104,229.00
07/06/2007,12:36,1538.50,1538.75,1538.00,1538.00,78,820,898.00
07/06/2007,12:37,1538.00,1538.75,1538.00,1538.25,450,104,554.00
07/06/2007,12:38,1538.50,1538.50,1538.25,1538.25,28,9,37.00
07/06/2007,12:39,1538.50,1538.50,1538.25,1538.25,3,462,465.00
07/06/2007,12:40,1538.25,1538.50,1538.25,1538.25,17,218,235.00
07/06/2007,12:41,1538.25,1538.75,1538.25,1538.75,433,239,672.00
07/06/2007,12:42,1538.75,1538.75,1538.50,1538.50,180,479,659.00
07/06/2007,12:43,1538.50,1539.00,1537.75,1537.75,548,1934,2482.00
07/06/2007,12:44,1537.75,1538.00,1537.25,1537.50,221,908,1129.00
07/06/2007,12:45,1537.50,1537.75,1537.25,1537.50,324,436,760.00
07/06/2007,12:46,1537.50,1538.25,1537.50,1538.25,710,5,715.00
07/06/2007,12:47,1538.00,1538.25,1537.75,1538.00,232,78,310.00
07/06/2007,12:48,1538.00,1538.00,1537.50,1538.00,121,480,601.00
07/06/2007,12:49,1537.75,1538.50,1537.75,1538.00,427,380,807.00
07/06/2007,12:50,1538.00,1538.25,1538.00,1538.00,148,215,363.00
07/06/2007,12:51,1538.25,1538.25,1538.00,1538.25,295,11,306.00
07/06/2007,12:52,1538.00,1538.50,1538.00,1538.25,451,26,477.00
07/06/2007,12:53,1538.50,1538.75,1538.25,1538.50,442,78,520.00
07/06/2007,12:54,1538.50,1539.00,1538.50,1539.00,868,232,1100.00
07/06/2007,12:55,1538.75,1539.25,1538.75,1539.00,676,64,740.00
07/06/2007,12:56,1539.00,1539.75,1539.00,1539.75,2978,1244,4222.00
07/06/2007,12:57,1539.50,1539.75,1539.00,1539.25,632,1273,1905.00
07/06/2007,12:58,1539.25,1539.50,1539.00,1539.25,198,206,404.00
07/06/2007,12:59,1539.25,1539.25,1539.00,1539.00,146,67,213.00
07/06/2007,13:00,1539.00,1539.25,1539.00,1539.00,512,83,595.00
07/06/2007,13:01,1539.00,1539.50,1539.00,1539.25,356,206,562.00
07/06/2007,13:02,1539.25,1539.50,1539.25,1539.50,69,34,103.00
07/06/2007,13:03,1539.25,1539.75,1539.25,1539.50,504,217,721.00
07/06/2007,13:04,1539.25,1539.25,1539.00,1539.25,342,391,733.00
07/06/2007,13:05,1539.25,1539.25,1538.25,1539.25,1490,2041,3531.00
07/06/2007,13:06,1539.00,1539.25,1538.50,1539.25,1031,986,2017.00
07/06/2007,13:07,1539.00,1539.25,1538.75,1539.00,193,342,535.00
07/06/2007,13:08,1539.00,1539.25,1539.00,1539.25,251,25,276.00
07/06/2007,13:09,1539.00,1539.75,1539.00,1539.75,1735,69,1804.00
07/06/2007,13:10,1539.50,1539.75,1539.50,1539.75,49,894,943.00
07/06/2007,13:11,1539.50,1541.00,1539.50,1540.25,5264,1762,7026.00
07/06/2007,13:12,1540.25,1541.00,1540.25,1540.75,1898,476,2374.00
07/06/2007,13:13,1540.75,1541.00,1540.50,1540.75,490,436,926.00
07/06/2007,13:14,1540.75,1541.00,1540.50,1541.00,710,161,871.00
07/06/2007,13:15,1541.00,1541.50,1540.75,1541.00,3051,1349,4400.00
07/06/2007,13:16,1541.00,1541.25,1540.75,1541.00,2082,642,2724.00
07/06/2007,13:17,1541.25,1541.50,1541.00,1541.00,990,182,1172.00
07/06/2007,13:18,1541.25,1541.25,1539.75,1540.00,415,2985,3400.00
07/06/2007,13:19,1540.00,1540.50,1540.00,1540.50,660,186,846.00
07/06/2007,13:20,1540.50,1540.75,1540.25,1540.50,214,395,609.00
07/06/2007,13:21,1540.50,1540.75,1539.75,1540.00,147,1110,1257.00
07/06/2007,13:22,1540.00,1540.50,1539.75,1540.50,764,408,1172.00
07/06/2007,13:23,1540.50,1540.50,1540.00,1540.00,12,803,815.00
07/06/2007,13:24,1540.00,1540.25,1539.75,1540.00,70,466,536.00
07/06/2007,13:25,1540.00,1540.00,1539.75,1540.00,186,72,258.00
07/06/2007,13:26,1540.00,1540.25,1539.75,1540.00,398,202,600.00
07/06/2007,13:27,1540.00,1540.50,1539.75,1540.25,439,384,823.00
07/06/2007,13:28,1540.25,1540.50,1540.00,1540.25,578,404,982.00
07/06/2007,13:29,1540.25,1540.50,1540.00,1540.25,265,513,778.00
07/06/2007,13:30,1540.25,1540.25,1540.00,1540.25,473,29,502.00
07/06/2007,13:31,1540.25,1541.00,1540.00,1541.00,672,168,840.00
07/06/2007,13:32,1541.00,1541.50,1540.75,1541.25,1922,312,2234.00
07/06/2007,13:33,1541.25,1541.50,1541.00,1541.25,662,158,820.00
07/06/2007,13:34,1541.25,1541.50,1541.00,1541.25,705,472,1177.00
07/06/2007,13:35,1541.00,1541.50,1541.00,1541.50,365,259,624.00
07/06/2007,13:36,1541.50,1541.75,1541.25,1541.50,2382,492,2874.00
07/06/2007,13:37,1541.75,1542.50,1541.50,1542.25,4886,1338,6224.00
07/06/2007,13:38,1542.00,1542.50,1542.00,1542.25,1077,647,1724.00
07/06/2007,13:39,1542.25,1542.25,1542.00,1542.00,845,47,892.00
07/06/2007,13:40,1542.00,1542.50,1542.00,1542.00,1583,639,2222.00
07/06/2007,13:41,1542.25,1542.25,1541.50,1541.50,770,1803,2573.00
07/06/2007,13:42,1541.75,1542.00,1541.50,1541.50,541,384,925.00
07/06/2007,13:43,1541.75,1542.25,1541.50,1542.00,964,800,1764.00
07/06/2007,13:44,1542.00,1542.25,1541.75,1542.25,571,412,983.00
07/06/2007,13:45,1542.00,1542.25,1542.00,1542.25,34,231,265.00
07/06/2007,13:46,1542.25,1542.25,1541.75,1542.00,13,831,844.00
07/06/2007,13:47,1541.75,1542.00,1541.50,1541.75,94,343,437.00
07/06/2007,13:48,1541.75,1542.00,1541.25,1541.25,363,1359,1722.00
07/06/2007,13:49,1541.25,1541.50,1540.50,1540.75,341,2469,2810.00
07/06/2007,13:50,1541.00,1541.25,1540.75,1541.00,917,697,1614.00
07/06/2007,13:51,1541.00,1541.25,1540.75,1541.00,241,400,641.00
07/06/2007,13:52,1541.00,1541.25,1540.75,1541.00,215,203,418.00
07/06/2007,13:53,1541.00,1541.25,1540.75,1541.00,608,138,746.00
07/06/2007,13:54,1541.00,1541.25,1540.75,1541.25,676,274,950.00
07/06/2007,13:55,1541.00,1541.25,1541.00,1541.25,26,29,55.00
07/06/2007,13:56,1541.25,1541.25,1541.00,1541.00,63,28,91.00
07/06/2007,13:57,1541.00,1541.50,1540.75,1541.50,727,496,1223.00
07/06/2007,13:58,1541.50,1542.00,1541.25,1541.50,1121,1484,2605.00
07/06/2007,13:59,1541.25,1541.75,1541.25,1541.50,382,254,636.00
07/06/2007,14:00,1541.75,1541.75,1541.50,1541.50,12,25,37.00
07/06/2007,14:01,1541.50,1542.25,1541.50,1542.00,996,240,1236.00
07/06/2007,14:02,1542.00,1542.00,1541.75,1542.00,110,63,173.00
07/06/2007,14:03,1541.75,1542.25,1541.75,1542.00,266,25,291.00
07/06/2007,14:04,1542.25,1542.25,1542.00,1542.25,305,338,643.00
07/06/2007,14:05,1542.25,1542.50,1542.25,1542.25,301,73,374.00
07/06/2007,14:06,1542.25,1542.75,1542.25,1542.50,1940,815,2755.00
07/06/2007,14:07,1542.50,1542.50,1542.25,1542.25,56,197,253.00
07/06/2007,14:08,1542.25,1542.50,1542.25,1542.25,70,116,186.00
07/06/2007,14:09,1542.25,1543.00,1542.25,1543.00,2463,270,2733.00
07/06/2007,14:10,1542.75,1543.25,1542.75,1542.75,1919,1418,3337.00
07/06/2007,14:11,1543.00,1543.00,1542.75,1542.75,46,229,275.00
07/06/2007,14:12,1543.00,1543.25,1542.75,1542.75,1248,946,2194.00
07/06/2007,14:13,1543.00,1543.25,1542.75,1543.00,448,294,742.00
07/06/2007,14:14,1543.00,1543.00,1542.25,1542.25,468,1202,1670.00
07/06/2007,14:15,1542.25,1542.50,1542.25,1542.25,1527,143,1670.00
07/06/2007,14:16,1542.25,1542.75,1542.25,1542.50,1009,327,1336.00
07/06/2007,14:17,1542.50,1542.50,1542.25,1542.25,424,90,514.00
07/06/2007,14:18,1542.50,1542.50,1542.25,1542.50,16,105,121.00
07/06/2007,14:19,1542.25,1542.75,1542.25,1542.50,242,720,962.00
07/06/2007,14:20,1542.50,1542.75,1542.25,1542.50,45,233,278.00
07/06/2007,14:21,1542.50,1543.00,1542.25,1542.75,635,196,831.00
07/06/2007,14:22,1543.00,1543.00,1542.50,1542.75,56,583,639.00
07/06/2007,14:23,1542.50,1542.75,1542.25,1542.25,8,776,784.00
07/06/2007,14:24,1542.50,1542.50,1542.00,1542.00,137,784,921.00
07/06/2007,14:25,1542.00,1542.50,1542.00,1542.25,428,250,678.00
07/06/2007,14:26,1542.25,1542.50,1542.25,1542.25,19,81,100.00
07/06/2007,14:27,1542.25,1542.50,1542.25,1542.25,15,621,636.00
07/06/2007,14:28,1542.25,1542.75,1542.25,1542.50,790,45,835.00
07/06/2007,14:29,1542.50,1542.75,1542.25,1542.50,338,196,534.00
07/06/2007,14:30,1542.50,1543.50,1542.50,1542.75,2933,1786,4719.00
07/06/2007,14:31,1543.00,1544.00,1542.75,1543.50,3931,2705,6636.00
07/06/2007,14:32,1543.50,1543.75,1543.50,1543.50,264,616,880.00
07/06/2007,14:33,1543.50,1543.75,1543.00,1543.25,1129,1132,2261.00
07/06/2007,14:34,1543.25,1543.50,1543.00,1543.50,662,261,923.00
07/06/2007,14:35,1543.25,1543.50,1543.00,1543.25,491,592,1083.00
07/06/2007,14:36,1543.25,1543.50,1542.75,1542.75,844,958,1802.00
07/06/2007,14:37,1542.75,1543.00,1542.75,1542.75,68,779,847.00
07/06/2007,14:38,1542.50,1543.25,1542.50,1543.00,1089,143,1232.00
07/06/2007,14:39,1543.00,1543.50,1543.00,1543.50,802,435,1237.00
07/06/2007,14:40,1543.50,1543.50,1543.00,1543.00,557,1383,1940.00
07/06/2007,14:41,1543.00,1543.25,1542.75,1542.75,274,941,1215.00
07/06/2007,14:42,1542.75,1543.25,1542.50,1543.00,426,241,667.00
07/06/2007,14:43,1543.00,1543.50,1542.75,1542.75,402,448,850.00
07/06/2007,14:44,1542.75,1543.00,1542.75,1542.75,527,38,565.00
07/06/2007,14:45,1543.00,1543.00,1542.50,1542.50,74,416,490.00
07/06/2007,14:46,1542.50,1542.75,1541.75,1541.75,677,3024,3701.00
07/06/2007,14:47,1541.75,1542.00,1541.25,1541.50,1234,2608,3842.00
07/06/2007,14:48,1541.75,1541.75,1541.25,1541.25,625,1847,2472.00
07/06/2007,14:49,1541.50,1541.50,1541.00,1541.25,985,4369,5354.00
07/06/2007,14:50,1541.50,1541.50,1541.25,1541.50,410,467,877.00
07/06/2007,14:51,1541.50,1541.75,1541.25,1541.50,1061,1085,2146.00
07/06/2007,14:52,1541.75,1541.75,1541.50,1541.75,79,279,358.00
07/06/2007,14:53,1541.50,1541.75,1541.25,1541.25,173,953,1126.00
07/06/2007,14:54,1541.25,1541.50,1541.00,1541.00,484,1398,1882.00
07/06/2007,14:55,1541.00,1541.00,1540.00,1540.50,1561,7458,9019.00
07/06/2007,14:56,1540.25,1541.00,1540.25,1540.50,1458,1683,3141.00
07/06/2007,14:57,1540.50,1541.00,1540.50,1540.75,990,498,1488.00
07/06/2007,14:58,1541.00,1541.50,1540.75,1541.25,1827,2201,4028.00
07/06/2007,14:59,1541.25,1541.75,1541.25,1541.50,1620,1951,3571.00
07/06/2007,15:00,1541.50,1542.00,1541.25,1541.75,2659,3845,6504.00
07/06/2007,15:01,1541.75,1542.25,1541.50,1542.00,5328,2901,8229.00
07/06/2007,15:02,1542.00,1542.75,1541.75,1542.50,2264,637,2901.00
07/06/2007,15:03,1542.25,1542.50,1542.25,1542.25,1346,823,2169.00
07/06/2007,15:04,1542.25,1542.50,1542.25,1542.25,376,767,1143.00
07/06/2007,15:05,1542.25,1542.50,1542.25,1542.50,493,162,655.00
07/06/2007,15:06,1542.25,1542.75,1542.25,1542.50,2378,1423,3801.00
07/06/2007,15:07,1542.25,1542.50,1542.25,1542.25,95,429,524.00
07/06/2007,15:08,1542.25,1542.50,1542.25,1542.25,29,709,738.00
07/06/2007,15:09,1542.25,1542.25,1542.00,1542.00,58,573,631.00
07/06/2007,15:10,1542.00,1542.25,1542.00,1542.00,194,543,737.00
07/06/2007,15:11,1542.00,1542.25,1542.00,1542.25,137,81,218.00
07/06/2007,15:12,1542.00,1542.25,1542.00,1542.00,351,74,425.00
07/06/2007,15:13,1542.25,1542.50,1542.00,1542.25,924,946,1870.00
07/06/2007,15:14,1542.25,1542.75,1542.25,1542.50,1553,678,2231.00
07/06/2007,15:15,1542.75,1542.75,1542.25,1542.50,2718,2930,5648.00
07/08/2007,17:01,1542.25,1542.50,1542.00,1542.50,47,286,333.00
07/08/2007,17:02,1542.25,1542.50,1542.00,1542.00,104,249,353.00
07/08/2007,17:03,1542.00,1542.25,1542.00,1542.25,26,1,27.00
07/08/2007,17:04,1542.50,1542.75,1542.25,1542.75,291,3,294.00
07/08/2007,17:05,1542.75,1542.75,1542.50,1542.50,15,1,16.00
07/08/2007,17:06,1542.50,1542.75,1542.50,1542.75,3,4,7.00
07/08/2007,17:07,1542.75,1542.75,1542.75,1542.75,2,0,2.00
07/08/2007,17:09,1542.50,1542.50,1542.50,1542.50,0,26,26.00
07/08/2007,17:10,1542.50,1542.50,1542.50,1542.50,0,22,22.00
07/08/2007,17:11,1542.25,1542.25,1542.25,1542.25,0,74,74.00
07/08/2007,17:12,1542.25,1542.25,1542.00,1542.00,0,6,6.00
07/08/2007,17:13,1542.00,1542.00,1542.00,1542.00,0,25,25.00
07/08/2007,17:14,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/08/2007,17:17,1542.00,1542.25,1542.00,1542.25,15,8,23.00
07/08/2007,17:22,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/08/2007,17:24,1542.00,1542.00,1542.00,1542.00,0,12,12.00
07/08/2007,17:25,1542.00,1542.25,1542.00,1542.25,25,2,27.00
07/08/2007,17:26,1542.25,1542.25,1542.25,1542.25,42,0,42.00
07/08/2007,17:28,1542.25,1542.25,1542.25,1542.25,7,0,7.00
07/08/2007,17:29,1542.50,1542.50,1542.50,1542.50,11,0,11.00
07/08/2007,17:30,1542.50,1542.50,1542.50,1542.50,4,0,4.00
07/08/2007,17:31,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/08/2007,17:32,1542.50,1542.50,1542.50,1542.50,3,0,3.00
07/08/2007,17:35,1542.25,1542.25,1542.25,1542.25,0,8,8.00
07/08/2007,17:36,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/08/2007,17:40,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,17:41,1542.25,1542.25,1542.25,1542.25,0,4,4.00
07/08/2007,17:42,1542.50,1542.50,1542.50,1542.50,26,0,26.00
07/08/2007,17:43,1542.50,1542.50,1542.50,1542.50,6,0,6.00
07/08/2007,17:44,1542.50,1542.50,1542.25,1542.25,10,8,18.00
07/08/2007,17:45,1542.50,1542.50,1542.50,1542.50,5,0,5.00
07/08/2007,17:50,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,17:52,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/08/2007,17:53,1542.50,1542.50,1542.50,1542.50,37,0,37.00
07/08/2007,17:54,1542.75,1542.75,1542.75,1542.75,1,0,1.00
07/08/2007,17:55,1542.75,1542.75,1542.75,1542.75,1,0,1.00
07/08/2007,17:56,1542.75,1542.75,1542.75,1542.75,1,0,1.00
07/08/2007,17:57,1542.50,1542.50,1542.50,1542.50,0,39,39.00
07/08/2007,17:58,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,18:02,1542.25,1542.50,1542.25,1542.25,5,3,8.00
07/08/2007,18:04,1542.50,1542.50,1542.25,1542.25,7,2,9.00
07/08/2007,18:07,1542.50,1542.50,1542.50,1542.50,8,0,8.00
07/08/2007,18:10,1542.50,1542.50,1542.25,1542.25,7,1,8.00
07/08/2007,18:12,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,18:13,1542.50,1542.50,1542.25,1542.25,7,2,9.00
07/08/2007,18:15,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/08/2007,18:16,1542.50,1542.50,1542.25,1542.25,7,11,18.00
07/08/2007,18:17,1542.25,1542.25,1542.25,1542.25,0,5,5.00
07/08/2007,18:19,1542.50,1542.50,1542.50,1542.50,14,0,14.00
07/08/2007,18:20,1542.25,1542.25,1542.25,1542.25,0,55,55.00
07/08/2007,18:21,1542.25,1542.25,1542.25,1542.25,0,8,8.00
07/08/2007,18:25,1542.50,1542.50,1542.50,1542.50,7,0,7.00
07/08/2007,18:27,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/08/2007,18:28,1542.50,1542.50,1542.50,1542.50,7,0,7.00
07/08/2007,18:31,1542.50,1542.50,1542.25,1542.50,16,5,21.00
07/08/2007,18:33,1542.25,1542.50,1542.25,1542.50,1,3,4.00
07/08/2007,18:34,1542.50,1542.50,1542.50,1542.50,7,0,7.00
07/08/2007,18:35,1542.50,1542.50,1542.25,1542.25,5,1,6.00
07/08/2007,18:36,1542.25,1542.50,1542.25,1542.50,2,20,22.00
07/08/2007,18:37,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/08/2007,18:39,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,18:40,1542.50,1542.50,1542.50,1542.50,7,0,7.00
07/08/2007,18:41,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/08/2007,18:43,1542.50,1542.50,1542.25,1542.25,7,3,10.00
07/08/2007,18:46,1542.50,1542.50,1542.50,1542.50,48,0,48.00
07/08/2007,18:47,1542.50,1542.50,1542.50,1542.50,4,0,4.00
07/08/2007,18:49,1542.50,1542.50,1542.50,1542.50,7,0,7.00
07/08/2007,18:50,1542.25,1542.25,1542.25,1542.25,0,4,4.00
07/08/2007,18:51,1542.25,1542.50,1542.25,1542.25,4,28,32.00
07/08/2007,18:52,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/08/2007,18:53,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,18:55,1542.50,1542.50,1542.50,1542.50,4,0,4.00
07/08/2007,18:56,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/08/2007,18:57,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/08/2007,18:58,1542.50,1542.50,1542.50,1542.50,7,0,7.00
07/08/2007,19:01,1542.50,1542.50,1542.50,1542.50,10,0,10.00
07/08/2007,19:02,1542.25,1542.50,1542.25,1542.50,16,1,17.00
07/08/2007,19:03,1542.50,1542.50,1542.50,1542.50,6,0,6.00
07/08/2007,19:05,1542.50,1542.50,1542.25,1542.25,1,1,2.00
07/08/2007,19:06,1542.25,1542.25,1542.25,1542.25,0,10,10.00
07/08/2007,19:07,1542.25,1542.25,1542.25,1542.25,0,52,52.00
07/08/2007,19:08,1542.25,1542.25,1542.25,1542.25,0,48,48.00
07/08/2007,19:10,1542.25,1542.50,1542.25,1542.50,1,52,53.00
07/08/2007,19:13,1542.50,1542.50,1542.50,1542.50,4,0,4.00
07/08/2007,19:14,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/08/2007,19:18,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/08/2007,19:21,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/08/2007,19:24,1542.25,1542.50,1542.25,1542.25,1,10,11.00
07/08/2007,19:25,1542.25,1542.25,1542.00,1542.00,0,24,24.00
07/08/2007,19:26,1542.25,1542.25,1542.25,1542.25,61,0,61.00
07/08/2007,19:27,1542.25,1542.25,1542.25,1542.25,8,0,8.00
07/08/2007,19:36,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/08/2007,19:39,1542.50,1542.50,1542.50,1542.50,40,0,40.00
07/08/2007,19:40,1542.50,1542.50,1542.50,1542.50,10,0,10.00
07/08/2007,19:41,1542.50,1542.50,1542.50,1542.50,4,0,4.00
07/08/2007,19:42,1542.25,1542.25,1542.25,1542.25,0,10,10.00
07/08/2007,19:43,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/08/2007,19:58,1542.50,1542.50,1542.25,1542.25,1,1,2.00
07/08/2007,19:59,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/08/2007,20:00,1542.50,1542.50,1542.50,1542.50,5,0,5.00
07/08/2007,20:03,1542.25,1542.25,1542.25,1542.25,0,12,12.00
07/08/2007,20:07,1542.25,1542.25,1542.25,1542.25,0,21,21.00
07/08/2007,20:10,1542.25,1542.25,1542.25,1542.25,0,65,65.00
07/08/2007,20:11,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/08/2007,20:12,1542.25,1542.25,1542.25,1542.25,0,3,3.00
07/08/2007,20:13,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/08/2007,20:14,1542.25,1542.25,1542.25,1542.25,0,20,20.00
07/08/2007,20:15,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/08/2007,20:18,1542.25,1542.25,1542.25,1542.25,19,0,19.00
07/08/2007,20:19,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/08/2007,20:21,1542.25,1542.25,1542.25,1542.25,35,0,35.00
07/08/2007,20:22,1542.25,1542.25,1542.25,1542.25,50,0,50.00
07/08/2007,20:23,1542.25,1542.25,1542.25,1542.25,71,0,71.00
07/08/2007,20:24,1542.25,1542.25,1542.25,1542.25,12,0,12.00
07/08/2007,20:26,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/08/2007,20:27,1542.25,1542.25,1542.25,1542.25,4,0,4.00
07/08/2007,20:29,1542.00,1542.00,1542.00,1542.00,0,10,10.00
07/08/2007,20:30,1542.00,1542.00,1542.00,1542.00,0,10,10.00
07/08/2007,20:35,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/08/2007,20:36,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/08/2007,20:40,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/08/2007,20:45,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/08/2007,20:46,1542.25,1542.25,1542.25,1542.25,50,0,50.00
07/08/2007,20:47,1542.25,1542.25,1542.25,1542.25,14,0,14.00
07/08/2007,20:48,1542.25,1542.25,1542.25,1542.25,45,0,45.00
07/08/2007,20:49,1542.25,1542.50,1542.25,1542.50,88,0,88.00
07/08/2007,20:50,1542.50,1542.75,1542.50,1542.75,129,0,129.00
07/08/2007,20:52,1542.75,1542.75,1542.75,1542.75,1,0,1.00
07/08/2007,20:54,1542.50,1542.75,1542.50,1542.75,2,12,14.00
07/08/2007,20:56,1542.75,1542.75,1542.75,1542.75,8,0,8.00
07/08/2007,20:58,1542.75,1542.75,1542.75,1542.75,53,0,53.00
07/08/2007,20:59,1542.50,1542.75,1542.50,1542.50,2,112,114.00
07/08/2007,21:01,1542.75,1543.00,1542.75,1543.00,98,0,98.00
07/08/2007,21:03,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/08/2007,21:04,1542.75,1542.75,1542.75,1542.75,0,5,5.00
07/08/2007,21:06,1542.75,1542.75,1542.75,1542.75,0,1,1.00
07/08/2007,21:07,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/08/2007,21:10,1543.00,1543.00,1542.75,1542.75,1,2,3.00
07/08/2007,21:11,1542.75,1542.75,1542.75,1542.75,0,17,17.00
07/08/2007,21:12,1543.00,1543.00,1543.00,1543.00,108,0,108.00
07/08/2007,21:13,1543.00,1543.00,1543.00,1543.00,2,0,2.00
07/08/2007,21:14,1543.25,1543.25,1543.25,1543.25,14,0,14.00
07/08/2007,21:15,1543.25,1543.25,1543.25,1543.25,20,0,20.00
07/08/2007,21:16,1543.00,1543.50,1543.00,1543.50,49,1,50.00
07/08/2007,21:17,1543.25,1543.25,1543.25,1543.25,0,7,7.00
07/08/2007,21:19,1543.25,1543.25,1543.25,1543.25,0,10,10.00
07/08/2007,21:20,1543.25,1543.25,1543.25,1543.25,0,2,2.00
07/08/2007,21:22,1543.25,1543.25,1543.25,1543.25,0,5,5.00
07/08/2007,21:23,1543.25,1543.25,1543.25,1543.25,0,3,3.00
07/08/2007,21:28,1543.00,1543.00,1543.00,1543.00,0,29,29.00
07/08/2007,21:31,1543.00,1543.25,1543.00,1543.25,20,25,45.00
07/08/2007,21:32,1543.00,1543.00,1543.00,1543.00,0,2,2.00
07/08/2007,21:33,1543.00,1543.25,1543.00,1543.25,1,3,4.00
07/08/2007,21:34,1543.25,1543.25,1543.25,1543.25,43,0,43.00
07/08/2007,21:35,1543.00,1543.00,1543.00,1543.00,0,1,1.00
07/08/2007,21:36,1543.00,1543.00,1543.00,1543.00,0,50,50.00
07/08/2007,21:37,1543.25,1543.25,1543.25,1543.25,21,0,21.00
07/08/2007,21:38,1543.25,1543.50,1543.25,1543.50,40,0,40.00
07/08/2007,21:40,1543.50,1543.50,1543.50,1543.50,54,0,54.00
07/08/2007,21:41,1543.50,1543.50,1543.50,1543.50,1,0,1.00
07/08/2007,21:42,1543.50,1543.50,1543.50,1543.50,4,0,4.00
07/08/2007,21:44,1543.50,1543.50,1543.50,1543.50,1,0,1.00
07/08/2007,21:45,1543.50,1543.50,1543.50,1543.50,121,0,121.00
07/08/2007,21:47,1543.25,1543.25,1543.25,1543.25,0,16,16.00
07/08/2007,21:48,1543.25,1543.25,1543.25,1543.25,0,2,2.00
07/08/2007,21:49,1543.25,1543.25,1543.25,1543.25,0,1,1.00
07/08/2007,21:51,1543.25,1543.25,1543.25,1543.25,0,5,5.00
07/08/2007,21:52,1543.50,1543.50,1543.25,1543.25,10,1,11.00
07/08/2007,21:53,1543.25,1543.50,1543.25,1543.50,260,5,265.00
07/08/2007,21:54,1543.50,1544.50,1543.50,1544.00,774,53,827.00
07/08/2007,21:55,1544.25,1544.25,1544.25,1544.25,82,0,82.00
07/08/2007,21:56,1544.25,1544.25,1544.00,1544.25,6,5,11.00
07/08/2007,21:58,1544.00,1544.25,1544.00,1544.25,4,3,7.00
07/08/2007,22:00,1544.00,1544.00,1544.00,1544.00,0,17,17.00
07/08/2007,22:01,1544.00,1544.00,1543.75,1543.75,0,48,48.00
07/08/2007,22:02,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/08/2007,22:04,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/08/2007,22:05,1544.00,1544.00,1544.00,1544.00,5,0,5.00
07/08/2007,22:07,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/08/2007,22:08,1544.00,1544.00,1543.75,1543.75,1,1,2.00
07/08/2007,22:10,1544.00,1544.00,1544.00,1544.00,46,0,46.00
07/08/2007,22:11,1544.00,1544.00,1544.00,1544.00,19,0,19.00
07/08/2007,22:12,1544.00,1544.00,1543.75,1544.00,18,3,21.00
07/08/2007,22:13,1544.00,1544.00,1544.00,1544.00,6,0,6.00
07/08/2007,22:14,1544.00,1544.00,1544.00,1544.00,8,0,8.00
07/08/2007,22:16,1544.00,1544.00,1544.00,1544.00,2,0,2.00
07/08/2007,22:18,1544.00,1544.00,1544.00,1544.00,7,0,7.00
07/08/2007,22:19,1544.00,1544.25,1544.00,1544.00,8,1,9.00
07/08/2007,22:21,1544.00,1544.25,1544.00,1544.00,1,4,5.00
07/08/2007,22:22,1544.00,1544.00,1544.00,1544.00,0,1,1.00
07/08/2007,22:23,1544.00,1544.00,1544.00,1544.00,0,3,3.00
07/08/2007,22:26,1544.00,1544.00,1544.00,1544.00,0,5,5.00
07/08/2007,22:27,1544.00,1544.00,1544.00,1544.00,0,10,10.00
07/08/2007,22:32,1544.00,1544.25,1544.00,1544.25,1,4,5.00
07/08/2007,22:33,1544.25,1544.25,1544.00,1544.00,1,3,4.00
07/08/2007,22:35,1544.00,1544.00,1544.00,1544.00,0,6,6.00
07/08/2007,22:37,1544.00,1544.00,1544.00,1544.00,0,1,1.00
07/08/2007,22:39,1544.00,1544.00,1544.00,1544.00,0,3,3.00
07/08/2007,22:40,1544.00,1544.00,1544.00,1544.00,0,2,2.00
07/08/2007,22:41,1544.25,1544.25,1544.25,1544.25,10,0,10.00
07/08/2007,22:43,1544.00,1544.00,1544.00,1544.00,0,20,20.00
07/08/2007,22:45,1544.00,1544.00,1544.00,1544.00,0,10,10.00
07/08/2007,22:46,1544.00,1544.00,1544.00,1544.00,0,33,33.00
07/08/2007,22:47,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/08/2007,22:48,1543.75,1543.75,1543.75,1543.75,0,16,16.00
07/08/2007,22:49,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/08/2007,22:50,1543.75,1544.00,1543.75,1544.00,1,1,2.00
07/08/2007,22:51,1544.00,1544.00,1544.00,1544.00,5,0,5.00
07/08/2007,22:52,1544.00,1544.00,1544.00,1544.00,4,0,4.00
07/08/2007,22:53,1544.00,1544.00,1544.00,1544.00,14,0,14.00
07/08/2007,22:55,1544.00,1544.00,1544.00,1544.00,2,0,2.00
07/08/2007,22:56,1544.00,1544.00,1544.00,1544.00,1,0,1.00
07/08/2007,22:57,1544.00,1544.00,1543.75,1543.75,1,9,10.00
07/08/2007,23:00,1544.00,1544.00,1544.00,1544.00,4,0,4.00
07/08/2007,23:01,1544.00,1544.00,1544.00,1544.00,22,0,22.00
07/08/2007,23:05,1544.00,1544.00,1543.75,1543.75,1,42,43.00
07/08/2007,23:10,1544.00,1544.00,1544.00,1544.00,17,0,17.00
07/08/2007,23:13,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/08/2007,23:14,1543.75,1543.75,1543.75,1543.75,0,5,5.00
07/08/2007,23:15,1543.75,1544.00,1543.75,1544.00,1,1,2.00
07/08/2007,23:19,1544.00,1544.00,1544.00,1544.00,1,0,1.00
07/08/2007,23:22,1543.75,1543.75,1543.75,1543.75,0,28,28.00
07/08/2007,23:23,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/08/2007,23:25,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/08/2007,23:26,1543.50,1543.75,1543.50,1543.75,1,7,8.00
07/08/2007,23:29,1543.75,1543.75,1543.75,1543.75,1,0,1.00
07/08/2007,23:30,1543.75,1543.75,1543.75,1543.75,18,0,18.00
07/08/2007,23:32,1543.75,1543.75,1543.75,1543.75,1,0,1.00
07/08/2007,23:44,1543.50,1543.50,1543.50,1543.50,0,30,30.00
07/08/2007,23:46,1543.75,1543.75,1543.75,1543.75,1,0,1.00
07/08/2007,23:49,1543.50,1543.50,1543.50,1543.50,0,1,1.00
07/08/2007,23:54,1543.75,1543.75,1543.75,1543.75,2,0,2.00
07/08/2007,23:58,1543.50,1543.50,1543.50,1543.50,0,1,1.00
07/09/2007,00:00,1543.50,1543.75,1543.50,1543.75,1,28,29.00
07/09/2007,00:01,1543.50,1543.50,1543.50,1543.50,0,1,1.00
07/09/2007,00:02,1543.50,1543.50,1543.50,1543.50,0,8,8.00
07/09/2007,00:05,1543.75,1543.75,1543.75,1543.75,10,0,10.00
07/09/2007,00:07,1543.50,1543.50,1543.50,1543.50,0,17,17.00
07/09/2007,00:08,1543.50,1543.50,1543.50,1543.50,0,23,23.00
07/09/2007,00:17,1543.50,1543.50,1543.50,1543.50,0,1,1.00
07/09/2007,00:18,1543.50,1543.50,1543.50,1543.50,0,17,17.00
07/09/2007,00:19,1543.50,1543.50,1543.50,1543.50,0,2,2.00
07/09/2007,00:22,1543.50,1543.50,1543.50,1543.50,0,5,5.00
07/09/2007,00:30,1543.50,1543.50,1543.25,1543.25,0,4,4.00
07/09/2007,00:31,1543.25,1543.25,1543.25,1543.25,0,3,3.00
07/09/2007,00:32,1543.25,1543.25,1543.25,1543.25,0,1,1.00
07/09/2007,00:35,1543.25,1543.25,1543.25,1543.25,0,1,1.00
07/09/2007,00:36,1543.50,1543.50,1543.50,1543.50,38,0,38.00
07/09/2007,00:37,1543.50,1543.50,1543.50,1543.50,1,0,1.00
07/09/2007,00:38,1543.50,1543.50,1543.50,1543.50,1,0,1.00
07/09/2007,00:41,1543.50,1543.50,1543.50,1543.50,1,0,1.00
07/09/2007,00:46,1543.75,1543.75,1543.75,1543.75,3,0,3.00
07/09/2007,00:47,1543.75,1543.75,1543.75,1543.75,4,0,4.00
07/09/2007,00:48,1543.75,1543.75,1543.75,1543.75,5,0,5.00
07/09/2007,00:52,1544.00,1544.00,1543.75,1543.75,8,5,13.00
07/09/2007,00:53,1544.00,1544.00,1544.00,1544.00,5,0,5.00
07/09/2007,00:54,1544.00,1544.25,1544.00,1544.25,17,0,17.00
07/09/2007,00:56,1544.00,1544.00,1543.75,1543.75,0,44,44.00
07/09/2007,00:57,1544.00,1544.00,1544.00,1544.00,7,0,7.00
07/09/2007,00:58,1544.00,1544.00,1544.00,1544.00,3,0,3.00
07/09/2007,00:59,1544.00,1544.00,1544.00,1544.00,6,0,6.00
07/09/2007,01:00,1544.00,1544.00,1544.00,1544.00,104,0,104.00
07/09/2007,01:01,1544.25,1544.25,1544.25,1544.25,47,0,47.00
07/09/2007,01:02,1544.50,1544.50,1544.50,1544.50,38,0,38.00
07/09/2007,01:03,1544.50,1544.75,1544.50,1544.50,304,9,313.00
07/09/2007,01:04,1544.50,1544.50,1544.50,1544.50,0,26,26.00
07/09/2007,01:05,1544.50,1544.50,1544.50,1544.50,0,11,11.00
07/09/2007,01:06,1544.75,1545.00,1544.75,1545.00,426,53,479.00
07/09/2007,01:07,1544.75,1545.00,1544.75,1544.75,237,113,350.00
07/09/2007,01:08,1544.75,1545.00,1544.75,1544.75,101,22,123.00
07/09/2007,01:09,1545.00,1545.25,1545.00,1545.00,137,136,273.00
07/09/2007,01:10,1545.00,1545.00,1545.00,1545.00,0,5,5.00
07/09/2007,01:11,1545.00,1545.00,1545.00,1545.00,0,85,85.00
07/09/2007,01:12,1545.00,1545.25,1545.00,1545.25,41,56,97.00
07/09/2007,01:13,1545.00,1545.25,1545.00,1545.25,110,18,128.00
07/09/2007,01:14,1545.25,1545.50,1545.00,1545.50,314,2,316.00
07/09/2007,01:15,1545.25,1545.50,1545.25,1545.50,1,47,48.00
07/09/2007,01:16,1545.25,1545.25,1545.25,1545.25,0,77,77.00
07/09/2007,01:17,1545.25,1545.50,1545.25,1545.50,4,2,6.00
07/09/2007,01:18,1545.50,1545.50,1545.50,1545.50,5,0,5.00
07/09/2007,01:19,1545.50,1545.50,1545.50,1545.50,37,0,37.00
07/09/2007,01:20,1545.50,1545.50,1545.50,1545.50,10,0,10.00
07/09/2007,01:21,1545.50,1545.50,1545.25,1545.25,4,69,73.00
07/09/2007,01:22,1545.00,1545.25,1545.00,1545.00,49,27,76.00
07/09/2007,01:23,1545.25,1545.25,1545.25,1545.25,1,0,1.00
07/09/2007,01:24,1545.00,1545.00,1545.00,1545.00,0,50,50.00
07/09/2007,01:26,1545.00,1545.50,1545.00,1545.25,96,18,114.00
07/09/2007,01:29,1545.00,1545.00,1545.00,1545.00,0,72,72.00
07/09/2007,01:30,1545.00,1545.00,1545.00,1545.00,0,7,7.00
07/09/2007,01:31,1545.00,1545.00,1545.00,1545.00,0,3,3.00
07/09/2007,01:32,1544.75,1544.75,1544.75,1544.75,0,17,17.00
07/09/2007,01:33,1545.00,1545.00,1545.00,1545.00,3,0,3.00
07/09/2007,01:34,1545.00,1545.00,1545.00,1545.00,59,0,59.00
07/09/2007,01:35,1545.00,1545.00,1545.00,1545.00,1,0,1.00
07/09/2007,01:39,1545.00,1545.00,1545.00,1545.00,68,0,68.00
07/09/2007,01:40,1545.00,1545.00,1545.00,1545.00,13,0,13.00
07/09/2007,01:41,1545.25,1545.25,1545.00,1545.00,250,1,251.00
07/09/2007,01:42,1545.00,1545.00,1545.00,1545.00,0,58,58.00
07/09/2007,01:43,1545.00,1545.00,1545.00,1545.00,0,2,2.00
07/09/2007,01:44,1545.00,1545.00,1545.00,1545.00,0,5,5.00
07/09/2007,01:45,1545.00,1545.00,1545.00,1545.00,0,5,5.00
07/09/2007,01:46,1544.75,1545.00,1544.75,1545.00,1,1,2.00
07/09/2007,01:47,1544.75,1544.75,1544.75,1544.75,0,1,1.00
07/09/2007,01:48,1544.75,1545.00,1544.75,1545.00,91,1,92.00
07/09/2007,01:49,1545.00,1545.00,1545.00,1545.00,3,0,3.00
07/09/2007,01:50,1545.25,1545.25,1545.25,1545.25,30,0,30.00
07/09/2007,01:51,1545.00,1545.25,1545.00,1545.25,133,27,160.00
07/09/2007,01:53,1545.25,1545.25,1545.25,1545.25,103,0,103.00
07/09/2007,01:54,1545.25,1545.25,1545.25,1545.25,28,0,28.00
07/09/2007,01:55,1545.25,1545.25,1545.00,1545.25,34,65,99.00
07/09/2007,01:56,1545.00,1545.00,1545.00,1545.00,0,10,10.00
07/09/2007,01:57,1545.00,1545.25,1545.00,1545.25,39,1,40.00
07/09/2007,01:58,1545.00,1545.25,1545.00,1545.25,22,1,23.00
07/09/2007,01:59,1545.25,1545.25,1545.00,1545.25,113,10,123.00
07/09/2007,02:00,1545.00,1545.00,1545.00,1545.00,0,39,39.00
07/09/2007,02:01,1545.00,1545.00,1544.75,1544.75,0,185,185.00
07/09/2007,02:02,1544.75,1544.75,1544.75,1544.75,0,49,49.00
07/09/2007,02:03,1544.75,1545.00,1544.50,1545.00,71,242,313.00
07/09/2007,02:04,1545.00,1545.00,1545.00,1545.00,32,0,32.00
07/09/2007,02:05,1545.25,1545.25,1545.00,1545.00,50,1,51.00
07/09/2007,02:06,1545.00,1545.00,1545.00,1545.00,0,3,3.00
07/09/2007,02:07,1545.00,1545.00,1545.00,1545.00,0,1,1.00
07/09/2007,02:09,1545.25,1545.25,1545.00,1545.00,120,1,121.00
07/09/2007,02:10,1545.25,1545.50,1545.25,1545.50,94,0,94.00
07/09/2007,02:11,1545.25,1545.25,1545.00,1545.25,8,59,67.00
07/09/2007,02:13,1545.00,1545.00,1544.75,1544.75,0,199,199.00
07/09/2007,02:14,1544.75,1545.00,1544.75,1545.00,102,5,107.00
07/09/2007,02:15,1545.00,1545.00,1544.75,1544.75,21,126,147.00
07/09/2007,02:16,1544.75,1544.75,1544.75,1544.75,0,40,40.00
07/09/2007,02:17,1544.75,1545.00,1544.75,1545.00,90,19,109.00
07/09/2007,02:18,1545.00,1545.25,1545.00,1545.25,85,0,85.00
07/09/2007,02:19,1545.25,1545.25,1545.00,1545.00,50,10,60.00
07/09/2007,02:20,1545.25,1545.50,1545.25,1545.25,13,44,57.00
07/09/2007,02:21,1545.00,1545.00,1545.00,1545.00,0,1,1.00
07/09/2007,02:22,1545.00,1545.25,1545.00,1545.25,123,6,129.00
07/09/2007,02:23,1545.25,1545.50,1545.25,1545.25,33,16,49.00
07/09/2007,02:24,1545.25,1545.25,1545.00,1545.00,0,28,28.00
07/09/2007,02:25,1545.25,1545.50,1545.25,1545.50,36,54,90.00
07/09/2007,02:26,1545.25,1545.25,1545.25,1545.25,0,120,120.00
07/09/2007,02:27,1545.00,1545.00,1545.00,1545.00,0,4,4.00
07/09/2007,02:28,1545.25,1545.25,1545.25,1545.25,2,0,2.00
07/09/2007,02:31,1545.25,1545.25,1544.75,1545.25,67,132,199.00
07/09/2007,02:32,1545.25,1545.25,1545.25,1545.25,31,0,31.00
07/09/2007,02:33,1545.00,1545.50,1545.00,1545.50,118,2,120.00
07/09/2007,02:34,1545.25,1545.50,1545.25,1545.50,19,10,29.00
07/09/2007,02:35,1545.50,1545.50,1545.25,1545.25,1,22,23.00
07/09/2007,02:36,1545.25,1545.75,1545.25,1545.50,196,61,257.00
07/09/2007,02:37,1545.50,1546.00,1545.50,1546.00,285,19,304.00
07/09/2007,02:38,1545.75,1546.00,1545.75,1546.00,15,111,126.00
07/09/2007,02:39,1546.00,1546.00,1545.75,1545.75,8,65,73.00
07/09/2007,02:40,1546.00,1546.00,1545.75,1545.75,67,8,75.00
07/09/2007,02:41,1545.75,1546.00,1545.75,1545.75,3,137,140.00
07/09/2007,02:42,1545.75,1545.75,1545.50,1545.50,0,119,119.00
07/09/2007,02:43,1545.50,1545.75,1545.50,1545.75,11,5,16.00
07/09/2007,02:44,1545.50,1545.75,1545.50,1545.75,31,6,37.00
07/09/2007,02:45,1545.75,1546.00,1545.75,1545.75,132,2,134.00
07/09/2007,02:46,1545.75,1545.75,1545.75,1545.75,0,151,151.00
07/09/2007,02:47,1546.00,1546.00,1545.75,1545.75,300,71,371.00
07/09/2007,02:48,1545.75,1545.75,1545.75,1545.75,0,7,7.00
07/09/2007,02:49,1546.00,1546.00,1545.75,1545.75,6,329,335.00
07/09/2007,02:50,1545.50,1545.50,1545.50,1545.50,0,25,25.00
07/09/2007,02:51,1545.50,1545.75,1545.50,1545.75,3,95,98.00
07/09/2007,02:52,1545.75,1545.75,1545.50,1545.50,106,143,249.00
07/09/2007,02:53,1545.50,1545.50,1545.50,1545.50,0,48,48.00
07/09/2007,02:54,1545.50,1545.50,1545.25,1545.25,0,152,152.00
07/09/2007,02:55,1545.25,1545.25,1545.00,1545.25,65,124,189.00
07/09/2007,02:56,1545.25,1545.25,1545.00,1545.25,70,38,108.00
07/09/2007,02:58,1545.00,1545.00,1544.75,1544.75,0,223,223.00
07/09/2007,02:59,1544.75,1544.75,1544.50,1544.75,1,318,319.00
07/09/2007,03:00,1544.50,1544.50,1544.50,1544.50,0,110,110.00
07/09/2007,03:01,1544.75,1544.75,1544.75,1544.75,6,0,6.00
07/09/2007,03:02,1544.50,1544.50,1544.25,1544.50,9,88,97.00
07/09/2007,03:03,1544.25,1544.50,1544.25,1544.25,11,2,13.00
07/09/2007,03:04,1544.25,1544.50,1544.25,1544.25,3,11,14.00
07/09/2007,03:05,1544.50,1544.50,1544.25,1544.50,11,1,12.00
07/09/2007,03:06,1544.25,1544.50,1544.25,1544.50,114,132,246.00
07/09/2007,03:07,1544.50,1544.50,1544.50,1544.50,2,0,2.00
07/09/2007,03:08,1544.50,1544.75,1544.50,1544.50,139,2,141.00
07/09/2007,03:09,1544.50,1544.50,1544.25,1544.25,0,135,135.00
07/09/2007,03:10,1544.25,1544.25,1544.25,1544.25,0,17,17.00
07/09/2007,03:13,1544.50,1544.50,1544.25,1544.50,2,5,7.00
07/09/2007,03:15,1544.25,1544.25,1544.25,1544.25,0,57,57.00
07/09/2007,03:16,1544.00,1544.00,1543.75,1543.75,0,117,117.00
07/09/2007,03:17,1544.00,1544.00,1544.00,1544.00,13,0,13.00
07/09/2007,03:18,1544.00,1544.25,1543.75,1544.25,68,15,83.00
07/09/2007,03:19,1544.00,1544.25,1544.00,1544.25,16,118,134.00
07/09/2007,03:20,1544.25,1544.25,1544.25,1544.25,12,0,12.00
07/09/2007,03:21,1544.25,1544.25,1544.25,1544.25,1,0,1.00
07/09/2007,03:22,1544.00,1544.00,1543.75,1544.00,24,115,139.00
07/09/2007,03:23,1544.00,1544.00,1543.75,1544.00,3,3,6.00
07/09/2007,03:24,1543.75,1544.00,1543.75,1544.00,3,1,4.00
07/09/2007,03:25,1544.00,1544.00,1543.50,1543.50,1,61,62.00
07/09/2007,03:26,1543.50,1543.50,1543.25,1543.25,14,210,224.00
07/09/2007,03:27,1543.50,1543.50,1543.25,1543.25,5,78,83.00
07/09/2007,03:28,1543.25,1543.75,1543.25,1543.75,197,3,200.00
07/09/2007,03:29,1543.50,1543.50,1543.50,1543.50,0,1,1.00
07/09/2007,03:30,1543.75,1544.00,1543.75,1543.75,104,36,140.00
07/09/2007,03:31,1543.75,1543.75,1543.75,1543.75,0,51,51.00
07/09/2007,03:32,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/09/2007,03:33,1544.00,1544.00,1543.75,1543.75,3,4,7.00
07/09/2007,03:34,1543.75,1543.75,1543.75,1543.75,0,41,41.00
07/09/2007,03:35,1543.50,1543.75,1543.50,1543.75,1,20,21.00
07/09/2007,03:36,1543.75,1543.75,1543.75,1543.75,61,0,61.00
07/09/2007,03:37,1544.00,1544.00,1543.75,1543.75,1,5,6.00
07/09/2007,03:38,1543.75,1543.75,1543.75,1543.75,0,43,43.00
07/09/2007,03:39,1543.75,1543.75,1543.75,1543.75,0,20,20.00
07/09/2007,03:40,1543.50,1543.75,1543.50,1543.75,30,10,40.00
07/09/2007,03:43,1543.50,1543.75,1543.50,1543.75,4,20,24.00
07/09/2007,03:44,1543.75,1543.75,1543.75,1543.75,3,0,3.00
07/09/2007,03:45,1543.75,1543.75,1543.75,1543.75,77,0,77.00
07/09/2007,03:46,1543.50,1543.50,1543.50,1543.50,0,5,5.00
07/09/2007,03:49,1543.75,1543.75,1543.75,1543.75,45,0,45.00
07/09/2007,03:50,1543.75,1544.00,1543.75,1543.75,3,1,4.00
07/09/2007,03:51,1543.75,1543.75,1543.75,1543.75,0,9,9.00
07/09/2007,03:52,1543.50,1543.50,1543.50,1543.50,0,71,71.00
07/09/2007,03:53,1543.50,1543.75,1543.50,1543.75,6,15,21.00
07/09/2007,03:54,1543.50,1543.50,1543.50,1543.50,0,30,30.00
07/09/2007,03:55,1543.25,1543.50,1543.00,1543.00,67,150,217.00
07/09/2007,03:56,1543.00,1543.00,1542.75,1542.75,115,168,283.00
07/09/2007,03:57,1543.00,1543.00,1542.75,1542.75,1,40,41.00
07/09/2007,03:58,1542.75,1543.00,1542.50,1543.00,168,119,287.00
07/09/2007,03:59,1543.00,1543.00,1543.00,1543.00,15,0,15.00
07/09/2007,04:00,1543.00,1543.00,1542.75,1542.75,1,72,73.00
07/09/2007,04:01,1542.75,1542.75,1542.50,1542.50,0,102,102.00
07/09/2007,04:03,1542.75,1542.75,1542.75,1542.75,83,0,83.00
07/09/2007,04:04,1542.75,1543.00,1542.75,1543.00,24,0,24.00
07/09/2007,04:05,1543.25,1543.75,1543.25,1543.50,219,7,226.00
07/09/2007,04:06,1543.75,1543.75,1543.75,1543.75,1,0,1.00
07/09/2007,04:07,1543.50,1543.50,1543.50,1543.50,0,42,42.00
07/09/2007,04:10,1543.50,1543.50,1543.50,1543.50,0,1,1.00
07/09/2007,04:11,1543.25,1543.25,1543.00,1543.00,1,107,108.00
07/09/2007,04:12,1543.00,1543.00,1542.75,1542.75,0,15,15.00
07/09/2007,04:14,1542.75,1543.00,1542.75,1542.75,1,3,4.00
07/09/2007,04:15,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/09/2007,04:16,1543.00,1543.00,1543.00,1543.00,5,0,5.00
07/09/2007,04:17,1542.75,1543.25,1542.75,1543.25,113,1,114.00
07/09/2007,04:19,1543.25,1543.25,1543.00,1543.25,108,2,110.00
07/09/2007,04:20,1543.25,1543.25,1543.00,1543.00,130,3,133.00
07/09/2007,04:21,1543.25,1543.25,1543.25,1543.25,5,0,5.00
07/09/2007,04:22,1543.25,1543.25,1543.25,1543.25,31,0,31.00
07/09/2007,04:23,1543.00,1543.25,1543.00,1543.25,53,2,55.00
07/09/2007,04:24,1543.25,1543.50,1543.25,1543.50,9,3,12.00
07/09/2007,04:25,1543.25,1543.25,1543.25,1543.25,0,76,76.00
07/09/2007,04:26,1543.25,1543.25,1543.25,1543.25,0,16,16.00
07/09/2007,04:27,1543.25,1543.25,1543.25,1543.25,0,2,2.00
07/09/2007,04:28,1543.25,1543.25,1543.00,1543.00,95,118,213.00
07/09/2007,04:29,1543.00,1543.25,1543.00,1543.00,19,104,123.00
07/09/2007,04:30,1543.25,1543.25,1543.25,1543.25,160,0,160.00
07/09/2007,04:33,1543.25,1543.25,1543.25,1543.25,32,0,32.00
07/09/2007,04:34,1543.00,1543.25,1543.00,1543.25,8,2,10.00
07/09/2007,04:35,1543.50,1543.50,1543.25,1543.25,25,57,82.00
07/09/2007,04:36,1543.25,1543.25,1543.25,1543.25,0,2,2.00
07/09/2007,04:37,1543.25,1543.25,1543.25,1543.25,0,29,29.00
07/09/2007,04:38,1543.25,1543.25,1543.25,1543.25,0,13,13.00
07/09/2007,04:39,1543.25,1543.50,1543.25,1543.50,1,10,11.00
07/09/2007,04:40,1543.25,1543.25,1543.25,1543.25,0,1,1.00
07/09/2007,04:41,1543.50,1543.75,1543.50,1543.75,86,0,86.00
07/09/2007,04:43,1543.50,1543.75,1543.50,1543.50,8,29,37.00
07/09/2007,04:45,1543.50,1543.50,1543.50,1543.50,0,18,18.00
07/09/2007,04:46,1543.50,1543.50,1543.50,1543.50,0,5,5.00
07/09/2007,04:47,1543.25,1543.25,1543.25,1543.25,0,2,2.00
07/09/2007,04:48,1543.50,1543.50,1543.50,1543.50,9,0,9.00
07/09/2007,04:49,1543.50,1543.50,1543.50,1543.50,14,0,14.00
07/09/2007,04:50,1543.75,1543.75,1543.50,1543.50,5,1,6.00
07/09/2007,04:51,1543.75,1543.75,1543.75,1543.75,67,0,67.00
07/09/2007,04:52,1543.50,1543.75,1543.50,1543.50,1,19,20.00
07/09/2007,04:53,1543.50,1543.50,1543.50,1543.50,0,10,10.00
07/09/2007,04:54,1543.50,1543.50,1543.25,1543.25,0,13,13.00
07/09/2007,04:55,1543.50,1543.50,1543.50,1543.50,5,0,5.00
07/09/2007,04:56,1543.50,1543.50,1543.25,1543.50,27,2,29.00
07/09/2007,04:57,1543.50,1543.75,1543.50,1543.75,20,1,21.00
07/09/2007,04:58,1543.75,1543.75,1543.50,1543.75,20,5,25.00
07/09/2007,04:59,1543.75,1544.00,1543.75,1543.75,21,2,23.00
07/09/2007,05:00,1544.00,1544.00,1543.75,1543.75,20,38,58.00
07/09/2007,05:01,1543.50,1543.50,1543.50,1543.50,0,118,118.00
07/09/2007,05:02,1543.50,1543.50,1543.50,1543.50,0,12,12.00
07/09/2007,05:03,1543.50,1543.50,1543.25,1543.25,0,23,23.00
07/09/2007,05:04,1543.50,1543.50,1543.50,1543.50,9,0,9.00
07/09/2007,05:05,1543.50,1543.50,1543.25,1543.25,1,2,3.00
07/09/2007,05:06,1543.50,1543.50,1543.50,1543.50,9,0,9.00
07/09/2007,05:08,1543.50,1543.75,1543.50,1543.50,150,1,151.00
07/09/2007,05:09,1543.75,1543.75,1543.75,1543.75,6,0,6.00
07/09/2007,05:10,1543.50,1543.75,1543.50,1543.75,5,4,9.00
07/09/2007,05:11,1543.75,1543.75,1543.50,1543.50,19,1,20.00
07/09/2007,05:12,1543.50,1543.75,1543.50,1543.50,1,48,49.00
07/09/2007,05:13,1543.50,1543.50,1543.50,1543.50,0,5,5.00
07/09/2007,05:14,1543.25,1543.50,1543.25,1543.50,15,2,17.00
07/09/2007,05:15,1543.50,1543.50,1543.50,1543.50,93,0,93.00
07/09/2007,05:16,1543.50,1543.50,1543.50,1543.50,6,0,6.00
07/09/2007,05:18,1543.25,1543.50,1543.25,1543.50,5,30,35.00
07/09/2007,05:19,1543.25,1543.50,1543.25,1543.25,2,4,6.00
07/09/2007,05:20,1543.25,1543.50,1543.25,1543.50,5,3,8.00
07/09/2007,05:21,1543.25,1543.25,1543.25,1543.25,0,155,155.00
07/09/2007,05:22,1543.25,1543.25,1543.25,1543.25,0,21,21.00
07/09/2007,05:23,1543.25,1543.25,1543.00,1543.00,0,16,16.00
07/09/2007,05:24,1543.25,1543.25,1543.25,1543.25,88,0,88.00
07/09/2007,05:25,1543.25,1543.25,1543.25,1543.25,60,0,60.00
07/09/2007,05:26,1543.25,1543.25,1543.25,1543.25,36,0,36.00
07/09/2007,05:27,1543.25,1543.50,1543.25,1543.50,14,2,16.00
07/09/2007,05:28,1543.00,1543.25,1543.00,1543.25,3,2,5.00
07/09/2007,05:29,1543.50,1543.50,1543.50,1543.50,15,0,15.00
07/09/2007,05:30,1543.50,1543.50,1543.50,1543.50,6,0,6.00
07/09/2007,05:31,1543.50,1543.50,1543.50,1543.50,9,0,9.00
07/09/2007,05:32,1543.50,1543.50,1543.25,1543.25,6,2,8.00
07/09/2007,05:33,1543.50,1543.50,1543.25,1543.50,26,114,140.00
07/09/2007,05:34,1543.25,1543.25,1543.00,1543.25,7,8,15.00
07/09/2007,05:35,1543.25,1543.25,1543.00,1543.25,4,10,14.00
07/09/2007,05:36,1543.25,1543.25,1543.00,1543.25,2,3,5.00
07/09/2007,05:37,1543.00,1543.25,1543.00,1543.00,15,24,39.00
07/09/2007,05:38,1543.25,1543.25,1543.00,1543.00,3,1,4.00
07/09/2007,05:39,1543.00,1543.00,1542.75,1542.75,0,101,101.00
07/09/2007,05:40,1543.00,1543.00,1542.75,1543.00,97,20,117.00
07/09/2007,05:41,1543.00,1543.00,1542.75,1543.00,26,7,33.00
07/09/2007,05:42,1543.00,1543.25,1543.00,1543.00,9,2,11.00
07/09/2007,05:43,1543.00,1543.25,1543.00,1543.25,90,2,92.00
07/09/2007,05:44,1543.50,1543.50,1543.00,1543.50,11,30,41.00
07/09/2007,05:45,1543.50,1543.75,1543.50,1543.75,317,0,317.00
07/09/2007,05:46,1543.75,1543.75,1543.50,1543.50,6,6,12.00
07/09/2007,05:47,1543.75,1543.75,1543.75,1543.75,54,0,54.00
07/09/2007,05:48,1543.50,1544.00,1543.50,1543.75,88,4,92.00
07/09/2007,05:49,1544.25,1544.25,1544.00,1544.00,2,77,79.00
07/09/2007,05:50,1543.75,1544.00,1543.50,1543.75,6,78,84.00
07/09/2007,05:51,1543.50,1543.75,1543.50,1543.75,14,1,15.00
07/09/2007,05:52,1543.50,1543.75,1543.50,1543.75,74,1,75.00
07/09/2007,05:53,1543.75,1543.75,1543.75,1543.75,5,0,5.00
07/09/2007,05:54,1543.75,1544.00,1543.75,1543.75,2,15,17.00
07/09/2007,05:55,1543.75,1544.00,1543.75,1543.75,5,7,12.00
07/09/2007,05:56,1543.50,1543.50,1543.50,1543.50,0,3,3.00
07/09/2007,05:58,1543.75,1543.75,1543.75,1543.75,7,0,7.00
07/09/2007,05:59,1543.50,1543.75,1543.50,1543.75,1,11,12.00
07/09/2007,06:00,1543.75,1543.75,1543.75,1543.75,8,0,8.00
07/09/2007,06:01,1543.75,1543.75,1543.50,1543.75,13,3,16.00
07/09/2007,06:02,1543.50,1544.00,1543.50,1543.75,99,102,201.00
07/09/2007,06:03,1543.75,1543.75,1543.75,1543.75,0,66,66.00
07/09/2007,06:04,1543.75,1543.75,1543.75,1543.75,0,3,3.00
07/09/2007,06:05,1544.00,1544.00,1543.75,1543.75,5,3,8.00
07/09/2007,06:06,1544.00,1544.00,1543.75,1544.00,16,3,19.00
07/09/2007,06:07,1543.75,1544.00,1543.75,1543.75,6,5,11.00
07/09/2007,06:08,1544.00,1544.00,1543.75,1543.75,2,4,6.00
07/09/2007,06:09,1543.75,1544.00,1543.75,1543.75,6,11,17.00
07/09/2007,06:10,1544.00,1544.00,1543.75,1544.00,149,3,152.00
07/09/2007,06:11,1543.75,1544.00,1543.75,1543.75,20,3,23.00
07/09/2007,06:12,1544.00,1544.00,1543.75,1543.75,7,2,9.00
07/09/2007,06:13,1544.00,1544.00,1543.75,1543.75,1,2,3.00
07/09/2007,06:14,1544.00,1544.00,1543.75,1543.75,5,58,63.00
07/09/2007,06:15,1544.00,1544.50,1543.75,1544.50,325,7,332.00
07/09/2007,06:16,1544.25,1544.50,1544.00,1544.25,17,66,83.00
07/09/2007,06:17,1544.50,1544.50,1544.25,1544.25,50,34,84.00
07/09/2007,06:18,1544.50,1544.75,1544.50,1544.50,203,7,210.00
07/09/2007,06:19,1544.75,1544.75,1544.75,1544.75,20,0,20.00
07/09/2007,06:20,1544.75,1544.75,1544.50,1544.50,75,108,183.00
07/09/2007,06:21,1544.50,1544.75,1544.25,1544.25,8,179,187.00
07/09/2007,06:22,1544.25,1544.50,1544.25,1544.50,1,2,3.00
07/09/2007,06:23,1544.50,1544.50,1544.50,1544.50,6,0,6.00
07/09/2007,06:24,1544.50,1544.50,1544.50,1544.50,66,0,66.00
07/09/2007,06:25,1544.75,1544.75,1544.75,1544.75,184,0,184.00
07/09/2007,06:26,1545.00,1545.00,1544.75,1545.00,501,317,818.00
07/09/2007,06:27,1545.25,1545.25,1545.00,1545.25,315,9,324.00
07/09/2007,06:28,1545.25,1545.50,1545.00,1545.00,56,269,325.00
07/09/2007,06:29,1545.00,1545.25,1545.00,1545.00,2,348,350.00
07/09/2007,06:30,1544.75,1544.75,1544.50,1544.75,38,57,95.00
07/09/2007,06:31,1544.75,1544.75,1544.50,1544.50,6,6,12.00
07/09/2007,06:32,1544.50,1544.50,1544.50,1544.50,0,6,6.00
07/09/2007,06:33,1544.50,1544.75,1544.50,1544.50,5,85,90.00
07/09/2007,06:34,1544.50,1545.00,1544.50,1545.00,148,2,150.00
07/09/2007,06:35,1545.00,1545.00,1545.00,1545.00,267,0,267.00
07/09/2007,06:36,1544.75,1544.75,1544.75,1544.75,0,554,554.00
07/09/2007,06:37,1544.75,1544.75,1544.75,1544.75,0,117,117.00
07/09/2007,06:38,1544.50,1544.75,1544.50,1544.50,15,2,17.00
07/09/2007,06:39,1544.75,1544.75,1544.75,1544.75,1,0,1.00
07/09/2007,06:40,1544.50,1544.75,1544.50,1544.50,5,112,117.00
07/09/2007,06:42,1544.50,1544.50,1544.25,1544.25,5,214,219.00
07/09/2007,06:43,1544.50,1544.50,1544.50,1544.50,15,0,15.00
07/09/2007,06:44,1544.50,1544.50,1544.00,1544.25,7,74,81.00
07/09/2007,06:45,1544.25,1544.25,1544.00,1544.00,28,1,29.00
07/09/2007,06:46,1544.00,1544.25,1544.00,1544.25,32,3,35.00
07/09/2007,06:47,1544.25,1544.25,1543.75,1544.00,33,321,354.00
07/09/2007,06:48,1544.00,1544.25,1543.75,1544.25,49,1,50.00
07/09/2007,06:49,1544.25,1544.25,1544.00,1544.25,66,105,171.00
07/09/2007,06:50,1544.25,1544.50,1544.25,1544.25,29,4,33.00
07/09/2007,06:51,1544.25,1544.50,1544.25,1544.50,5,4,9.00
07/09/2007,06:52,1544.50,1544.50,1544.25,1544.25,6,2,8.00
07/09/2007,06:53,1544.25,1544.50,1544.25,1544.50,2,2,4.00
07/09/2007,06:54,1544.50,1544.50,1544.50,1544.50,35,0,35.00
07/09/2007,06:55,1544.50,1544.50,1544.50,1544.50,296,0,296.00
07/09/2007,06:56,1544.50,1544.50,1544.25,1544.25,8,2,10.00
07/09/2007,06:57,1544.25,1544.25,1544.25,1544.25,0,1,1.00
07/09/2007,06:58,1544.25,1544.75,1544.25,1544.75,152,2,154.00
07/09/2007,06:59,1544.75,1544.75,1544.50,1544.50,5,22,27.00
07/09/2007,07:00,1544.75,1544.75,1544.75,1544.75,157,0,157.00
07/09/2007,07:01,1545.00,1545.00,1544.75,1545.00,10,1,11.00
07/09/2007,07:02,1544.75,1545.00,1544.75,1544.75,453,9,462.00
07/09/2007,07:03,1544.75,1545.25,1544.75,1545.25,356,128,484.00
07/09/2007,07:04,1545.25,1545.25,1545.00,1545.25,14,2,16.00
07/09/2007,07:05,1545.25,1545.25,1545.25,1545.25,7,0,7.00
07/09/2007,07:06,1545.25,1545.25,1545.00,1545.25,32,18,50.00
07/09/2007,07:07,1545.00,1545.25,1545.00,1545.00,56,22,78.00
07/09/2007,07:08,1545.25,1545.25,1545.25,1545.25,16,0,16.00
07/09/2007,07:09,1545.25,1545.25,1545.00,1545.25,14,77,91.00
07/09/2007,07:10,1545.25,1545.25,1544.75,1544.75,29,572,601.00
07/09/2007,07:11,1544.75,1544.75,1544.50,1544.50,14,17,31.00
07/09/2007,07:12,1544.75,1544.75,1544.75,1544.75,22,0,22.00
07/09/2007,07:13,1544.75,1544.75,1544.75,1544.75,109,0,109.00
07/09/2007,07:14,1544.75,1544.75,1544.75,1544.75,33,0,33.00
07/09/2007,07:15,1545.00,1545.00,1544.75,1545.00,43,21,64.00
07/09/2007,07:16,1544.75,1544.75,1544.75,1544.75,0,84,84.00
07/09/2007,07:17,1544.75,1545.00,1544.75,1544.75,5,76,81.00
07/09/2007,07:18,1544.50,1544.75,1544.50,1544.75,8,6,14.00
07/09/2007,07:19,1544.50,1544.50,1544.00,1544.00,5,580,585.00
07/09/2007,07:20,1544.00,1544.25,1543.75,1544.00,35,277,312.00
07/09/2007,07:21,1544.00,1544.00,1543.50,1543.50,72,527,599.00
07/09/2007,07:22,1543.75,1543.75,1543.50,1543.75,80,54,134.00
07/09/2007,07:23,1543.75,1543.75,1543.75,1543.75,91,0,91.00
07/09/2007,07:24,1544.00,1544.00,1543.75,1543.75,6,4,10.00
07/09/2007,07:25,1543.75,1544.00,1543.50,1543.75,26,144,170.00
07/09/2007,07:26,1543.50,1543.75,1543.50,1543.75,103,25,128.00
07/09/2007,07:27,1543.75,1543.75,1543.75,1543.75,110,0,110.00
07/09/2007,07:28,1543.75,1544.00,1543.50,1544.00,33,92,125.00
07/09/2007,07:29,1543.75,1544.00,1543.75,1544.00,8,3,11.00
07/09/2007,07:30,1544.00,1544.25,1544.00,1544.25,261,0,261.00
07/09/2007,07:31,1544.25,1544.25,1544.00,1544.00,57,10,67.00
07/09/2007,07:32,1544.25,1544.25,1544.25,1544.25,33,0,33.00
07/09/2007,07:33,1544.25,1544.25,1544.25,1544.25,7,0,7.00
07/09/2007,07:34,1544.00,1544.25,1544.00,1544.00,1,17,18.00
07/09/2007,07:35,1544.25,1544.25,1544.00,1544.25,7,11,18.00
07/09/2007,07:36,1544.25,1544.25,1544.00,1544.25,434,14,448.00
07/09/2007,07:37,1544.25,1544.25,1544.25,1544.25,236,0,236.00
07/09/2007,07:38,1544.25,1544.50,1544.00,1544.00,106,69,175.00
07/09/2007,07:39,1544.25,1544.25,1544.25,1544.25,126,0,126.00
07/09/2007,07:40,1544.25,1544.25,1544.25,1544.25,5,0,5.00
07/09/2007,07:41,1544.25,1544.25,1544.00,1544.00,108,2,110.00
07/09/2007,07:42,1544.00,1544.00,1544.00,1544.00,0,7,7.00
07/09/2007,07:43,1544.00,1544.25,1544.00,1544.00,8,10,18.00
07/09/2007,07:44,1544.00,1544.25,1544.00,1544.25,3,2,5.00
07/09/2007,07:45,1544.25,1544.25,1544.00,1544.00,7,268,275.00
07/09/2007,07:46,1544.00,1544.00,1543.75,1543.75,1,45,46.00
07/09/2007,07:47,1544.00,1544.00,1543.75,1543.75,89,15,104.00
07/09/2007,07:48,1544.00,1544.00,1544.00,1544.00,227,0,227.00
07/09/2007,07:49,1544.00,1544.25,1544.00,1544.25,228,1,229.00
07/09/2007,07:50,1544.25,1544.25,1543.50,1543.75,84,532,616.00
07/09/2007,07:51,1544.00,1544.00,1543.75,1543.75,1,51,52.00
07/09/2007,07:52,1543.75,1543.75,1543.50,1543.75,6,131,137.00
07/09/2007,07:53,1543.50,1543.50,1543.00,1543.00,11,591,602.00
07/09/2007,07:54,1543.25,1543.25,1543.00,1543.00,123,49,172.00
07/09/2007,07:55,1543.25,1543.25,1542.75,1542.75,521,727,1248.00
07/09/2007,07:56,1542.75,1543.00,1542.75,1542.75,29,283,312.00
07/09/2007,07:57,1542.75,1543.00,1542.75,1543.00,10,414,424.00
07/09/2007,07:58,1543.00,1543.25,1542.75,1543.00,429,186,615.00
07/09/2007,07:59,1543.00,1543.25,1543.00,1543.25,32,2,34.00
07/09/2007,08:00,1543.00,1543.25,1543.00,1543.00,1,168,169.00
07/09/2007,08:01,1543.00,1543.00,1542.75,1542.75,11,145,156.00
07/09/2007,08:02,1542.75,1543.00,1542.75,1543.00,429,215,644.00
07/09/2007,08:03,1543.00,1543.25,1543.00,1543.25,35,0,35.00
07/09/2007,08:04,1543.25,1543.25,1543.00,1543.00,116,7,123.00
07/09/2007,08:05,1543.25,1543.25,1542.75,1543.25,149,595,744.00
07/09/2007,08:06,1543.00,1543.25,1543.00,1543.25,23,33,56.00
07/09/2007,08:07,1543.25,1543.25,1543.00,1543.25,397,1,398.00
07/09/2007,08:08,1543.50,1543.50,1543.25,1543.50,10,154,164.00
07/09/2007,08:09,1543.50,1543.50,1543.25,1543.25,8,325,333.00
07/09/2007,08:10,1543.25,1543.50,1543.00,1543.25,12,58,70.00
07/09/2007,08:11,1543.25,1543.25,1543.00,1543.25,170,2,172.00
07/09/2007,08:12,1543.25,1543.25,1543.25,1543.25,112,0,112.00
07/09/2007,08:13,1543.25,1543.25,1543.00,1543.25,33,1,34.00
07/09/2007,08:14,1543.00,1543.25,1543.00,1543.25,264,5,269.00
07/09/2007,08:15,1543.00,1543.25,1542.75,1543.00,74,528,602.00
07/09/2007,08:16,1543.00,1543.25,1543.00,1543.00,3,10,13.00
07/09/2007,08:17,1543.00,1543.25,1543.00,1543.00,7,159,166.00
07/09/2007,08:18,1543.00,1543.25,1543.00,1543.00,56,16,72.00
07/09/2007,08:19,1543.00,1543.50,1543.00,1543.25,137,31,168.00
07/09/2007,08:20,1543.25,1543.50,1543.25,1543.25,437,234,671.00
07/09/2007,08:21,1543.50,1543.50,1543.25,1543.50,26,2,28.00
07/09/2007,08:22,1543.50,1543.50,1543.00,1543.50,224,291,515.00
07/09/2007,08:23,1543.50,1543.50,1543.25,1543.25,22,10,32.00
07/09/2007,08:24,1543.50,1543.50,1543.25,1543.50,70,24,94.00
07/09/2007,08:25,1543.25,1543.50,1543.25,1543.50,303,5,308.00
07/09/2007,08:26,1543.25,1543.75,1543.25,1543.50,611,84,695.00
07/09/2007,08:27,1543.50,1543.75,1543.25,1543.50,172,25,197.00
07/09/2007,08:28,1543.75,1544.00,1543.75,1544.00,918,9,927.00
07/09/2007,08:29,1544.00,1544.00,1543.75,1543.75,3,481,484.00
07/09/2007,08:30,1543.50,1543.75,1543.25,1543.50,61,505,566.00
07/09/2007,08:31,1543.50,1544.50,1542.75,1543.00,4709,6342,11051.00
07/09/2007,08:32,1543.00,1543.50,1543.00,1543.25,1520,2101,3621.00
07/09/2007,08:33,1543.25,1543.50,1543.00,1543.50,864,2044,2908.00
07/09/2007,08:34,1543.50,1543.75,1543.25,1543.50,1258,2448,3706.00
07/09/2007,08:35,1543.50,1544.25,1543.50,1544.00,2002,1770,3772.00
07/09/2007,08:36,1544.00,1544.50,1543.75,1544.00,2001,1158,3159.00
07/09/2007,08:37,1544.00,1544.50,1543.50,1543.75,1369,1315,2684.00
07/09/2007,08:38,1544.00,1544.25,1543.50,1543.75,794,1107,1901.00
07/09/2007,08:39,1543.75,1544.50,1543.75,1544.25,1484,1487,2971.00
07/09/2007,08:40,1544.00,1544.25,1543.25,1544.25,2392,3052,5444.00
07/09/2007,08:41,1544.00,1544.75,1544.00,1544.25,2935,1719,4654.00
07/09/2007,08:42,1544.50,1544.75,1544.00,1544.50,1864,1751,3615.00
07/09/2007,08:43,1544.50,1545.00,1544.25,1544.50,2883,1199,4082.00
07/09/2007,08:44,1544.50,1544.75,1544.50,1544.50,1651,201,1852.00
07/09/2007,08:45,1544.50,1545.00,1544.00,1544.25,1190,3699,4889.00
07/09/2007,08:46,1544.50,1544.75,1544.00,1544.00,1331,1046,2377.00
07/09/2007,08:47,1544.25,1544.50,1544.00,1544.00,1101,740,1841.00
07/09/2007,08:48,1544.25,1544.50,1543.75,1544.00,1065,987,2052.00
07/09/2007,08:49,1544.00,1544.00,1543.25,1543.25,1117,2411,3528.00
07/09/2007,08:50,1543.25,1543.75,1543.00,1543.75,3066,1904,4970.00
07/09/2007,08:51,1543.50,1544.00,1543.25,1543.75,1297,651,1948.00
07/09/2007,08:52,1543.75,1543.75,1543.25,1543.75,1042,304,1346.00
07/09/2007,08:53,1543.75,1544.00,1543.25,1543.50,1108,912,2020.00
07/09/2007,08:54,1543.25,1543.75,1543.25,1543.75,927,78,1005.00
07/09/2007,08:55,1543.75,1544.00,1543.25,1543.25,407,1482,1889.00
07/09/2007,08:56,1543.25,1543.75,1542.75,1543.00,1117,2708,3825.00
07/09/2007,08:57,1543.00,1543.00,1542.50,1542.75,1443,2076,3519.00
07/09/2007,08:58,1542.75,1543.25,1542.50,1542.75,1455,3061,4516.00
07/09/2007,08:59,1542.75,1542.75,1542.25,1542.75,1014,1399,2413.00
07/09/2007,09:00,1542.50,1543.25,1542.50,1543.25,2501,404,2905.00
07/09/2007,09:01,1543.25,1543.50,1542.75,1543.50,1674,651,2325.00
07/09/2007,09:02,1543.50,1543.75,1543.25,1543.50,1662,57,1719.00
07/09/2007,09:03,1543.75,1543.75,1543.00,1543.50,1082,985,2067.00
07/09/2007,09:04,1543.50,1543.75,1543.25,1543.25,118,579,697.00
07/09/2007,09:05,1543.25,1543.75,1543.25,1543.50,645,55,700.00
07/09/2007,09:06,1543.75,1544.00,1543.00,1543.00,1127,1185,2312.00
07/09/2007,09:07,1543.00,1543.75,1543.00,1543.75,1495,193,1688.00
07/09/2007,09:08,1543.75,1544.25,1543.50,1544.00,2182,536,2718.00
07/09/2007,09:09,1544.25,1544.25,1543.75,1544.00,254,1459,1713.00
07/09/2007,09:10,1544.00,1544.50,1543.75,1544.50,1323,69,1392.00
07/09/2007,09:11,1544.50,1544.50,1544.00,1544.50,703,958,1661.00
07/09/2007,09:12,1544.25,1544.75,1544.00,1544.25,1934,1871,3805.00
07/09/2007,09:13,1544.25,1544.50,1544.00,1544.25,935,790,1725.00
07/09/2007,09:14,1544.25,1544.50,1544.25,1544.25,262,667,929.00
07/09/2007,09:15,1544.00,1544.75,1544.00,1544.50,1650,188,1838.00
07/09/2007,09:16,1544.75,1544.75,1544.00,1544.00,1893,3511,5404.00
07/09/2007,09:17,1544.25,1544.25,1543.25,1544.00,877,2956,3833.00
07/09/2007,09:18,1543.75,1544.25,1543.75,1544.00,1461,966,2427.00
07/09/2007,09:19,1544.00,1544.50,1544.00,1544.00,974,211,1185.00
07/09/2007,09:20,1544.00,1544.25,1544.00,1544.25,666,37,703.00
07/09/2007,09:21,1544.00,1544.50,1544.00,1544.50,653,14,667.00
07/09/2007,09:22,1544.25,1544.75,1544.25,1544.50,611,49,660.00
07/09/2007,09:23,1544.75,1545.00,1544.00,1544.25,1329,2473,3802.00
07/09/2007,09:24,1544.00,1544.50,1544.00,1544.00,400,1077,1477.00
07/09/2007,09:25,1544.25,1544.25,1543.50,1543.75,1203,1805,3008.00
07/09/2007,09:26,1543.50,1543.75,1543.00,1543.00,772,1791,2563.00
07/09/2007,09:27,1543.00,1543.00,1542.50,1543.00,2655,2411,5066.00
07/09/2007,09:28,1543.00,1543.25,1542.50,1543.00,1826,3091,4917.00
07/09/2007,09:29,1542.75,1543.25,1542.75,1543.25,1126,651,1777.00
07/09/2007,09:30,1543.00,1543.50,1542.75,1543.25,881,1189,2070.00
07/09/2007,09:31,1543.25,1543.25,1542.50,1542.75,683,1576,2259.00
07/09/2007,09:32,1542.75,1543.50,1542.50,1543.25,1875,236,2111.00
07/09/2007,09:33,1543.25,1543.50,1542.50,1542.75,1058,1207,2265.00
07/09/2007,09:34,1542.75,1543.00,1542.75,1542.75,566,534,1100.00
07/09/2007,09:35,1543.00,1543.25,1542.75,1543.00,231,337,568.00
07/09/2007,09:36,1543.00,1543.00,1541.25,1541.75,2765,8367,11132.00
07/09/2007,09:37,1541.50,1541.50,1540.75,1541.00,2222,3457,5679.00
07/09/2007,09:38,1541.25,1541.25,1540.50,1540.75,1700,4119,5819.00
07/09/2007,09:39,1540.75,1541.00,1540.00,1540.25,3952,6847,10799.00
07/09/2007,09:40,1540.50,1541.00,1540.50,1541.00,2886,1677,4563.00
07/09/2007,09:41,1540.75,1540.75,1540.25,1540.50,1240,2179,3419.00
07/09/2007,09:42,1540.50,1540.50,1539.50,1540.00,2620,7919,10539.00
07/09/2007,09:43,1539.75,1540.00,1539.00,1539.25,803,6986,7789.00
07/09/2007,09:44,1539.00,1539.50,1538.75,1539.25,2216,5671,7887.00
07/09/2007,09:45,1539.25,1539.50,1538.75,1539.25,2284,2277,4561.00
07/09/2007,09:46,1539.50,1539.75,1539.25,1539.50,2141,1252,3393.00
07/09/2007,09:47,1539.50,1539.75,1539.50,1539.75,810,646,1456.00
07/09/2007,09:48,1539.75,1539.75,1539.00,1539.00,1016,2904,3920.00
07/09/2007,09:49,1539.25,1539.50,1538.75,1539.50,2220,1897,4117.00
07/09/2007,09:50,1539.50,1539.50,1539.00,1539.25,520,2122,2642.00
07/09/2007,09:51,1539.00,1539.50,1538.50,1539.00,1681,3938,5619.00
07/09/2007,09:52,1539.00,1540.00,1538.75,1540.00,3522,331,3853.00
07/09/2007,09:53,1540.00,1540.25,1539.75,1540.00,2942,2358,5300.00
07/09/2007,09:54,1540.00,1540.25,1539.50,1539.75,1154,1341,2495.00
07/09/2007,09:55,1539.50,1539.75,1539.50,1539.75,153,617,770.00
07/09/2007,09:56,1539.75,1540.00,1539.50,1540.00,1686,785,2471.00
07/09/2007,09:57,1540.00,1540.00,1539.50,1539.50,125,348,473.00
07/09/2007,09:58,1539.50,1539.50,1539.00,1539.50,826,1137,1963.00
07/09/2007,09:59,1539.50,1539.50,1538.75,1538.75,272,2117,2389.00
07/09/2007,10:00,1538.75,1539.00,1538.00,1538.25,2394,4694,7088.00
07/09/2007,10:01,1538.50,1539.75,1538.25,1539.50,3449,1882,5331.00
07/09/2007,10:02,1539.75,1540.25,1539.50,1540.00,1444,380,1824.00
07/09/2007,10:03,1540.00,1540.50,1539.75,1540.00,1825,585,2410.00
07/09/2007,10:04,1540.25,1541.00,1540.00,1540.75,5789,325,6114.00
07/09/2007,10:05,1540.75,1540.75,1540.25,1540.75,2251,1487,3738.00
07/09/2007,10:06,1540.75,1541.00,1540.50,1540.75,768,454,1222.00
07/09/2007,10:07,1540.75,1541.25,1540.50,1540.50,2045,1754,3799.00
07/09/2007,10:08,1540.75,1541.00,1540.50,1540.50,479,1291,1770.00
07/09/2007,10:09,1540.50,1541.00,1540.50,1540.50,586,541,1127.00
07/09/2007,10:10,1540.50,1540.75,1540.50,1540.75,115,144,259.00
07/09/2007,10:11,1540.75,1541.25,1540.50,1540.75,793,792,1585.00
07/09/2007,10:12,1541.00,1541.25,1540.75,1540.75,945,539,1484.00
07/09/2007,10:13,1541.00,1541.00,1540.25,1540.50,328,2384,2712.00
07/09/2007,10:14,1540.50,1540.75,1540.25,1540.50,511,376,887.00
07/09/2007,10:15,1540.25,1540.50,1540.00,1540.25,554,673,1227.00
07/09/2007,10:16,1540.25,1540.75,1540.00,1540.50,799,397,1196.00
07/09/2007,10:17,1540.75,1540.75,1540.00,1540.00,1196,1308,2504.00
07/09/2007,10:18,1540.00,1540.50,1540.00,1540.50,451,307,758.00
07/09/2007,10:19,1540.50,1541.00,1540.25,1540.75,1120,1238,2358.00
07/09/2007,10:20,1540.75,1541.00,1540.50,1541.00,406,28,434.00
07/09/2007,10:21,1541.00,1541.00,1540.50,1540.75,1090,455,1545.00
07/09/2007,10:22,1540.75,1540.75,1540.25,1540.25,7,737,744.00
07/09/2007,10:23,1540.50,1540.50,1539.75,1540.00,680,1362,2042.00
07/09/2007,10:24,1540.00,1540.50,1540.00,1540.25,235,395,630.00
07/09/2007,10:25,1540.25,1541.25,1540.25,1540.75,1731,458,2189.00
07/09/2007,10:26,1541.00,1541.00,1540.75,1541.00,351,62,413.00
07/09/2007,10:27,1541.00,1541.00,1540.75,1540.75,49,273,322.00
07/09/2007,10:28,1540.75,1542.00,1540.75,1542.00,4248,1626,5874.00
07/09/2007,10:29,1541.75,1542.00,1541.50,1541.75,1647,617,2264.00
07/09/2007,10:30,1541.50,1541.75,1541.25,1541.50,724,908,1632.00
07/09/2007,10:31,1541.75,1541.75,1541.50,1541.50,311,331,642.00
07/09/2007,10:32,1541.50,1541.75,1541.25,1541.50,426,610,1036.00
07/09/2007,10:33,1541.50,1541.50,1541.25,1541.50,25,149,174.00
07/09/2007,10:34,1541.25,1541.50,1541.00,1541.00,341,575,916.00
07/09/2007,10:35,1541.00,1541.50,1541.00,1541.25,568,363,931.00
07/09/2007,10:36,1541.00,1541.25,1540.50,1540.50,355,1443,1798.00
07/09/2007,10:37,1540.75,1541.00,1540.50,1541.00,675,582,1257.00
07/09/2007,10:38,1541.00,1541.25,1540.75,1541.00,434,357,791.00
07/09/2007,10:39,1541.00,1541.25,1541.00,1541.25,84,92,176.00
07/09/2007,10:40,1541.25,1541.50,1540.75,1540.75,536,796,1332.00
07/09/2007,10:41,1540.75,1541.25,1540.75,1540.75,312,109,421.00
07/09/2007,10:42,1541.00,1541.25,1540.75,1541.25,200,12,212.00
07/09/2007,10:43,1541.00,1541.25,1540.75,1541.00,310,185,495.00
07/09/2007,10:44,1541.00,1541.75,1540.75,1541.50,854,62,916.00
07/09/2007,10:45,1541.25,1541.50,1541.25,1541.25,340,223,563.00
07/09/2007,10:46,1541.25,1541.50,1540.25,1540.50,387,1524,1911.00
07/09/2007,10:47,1540.50,1541.00,1540.50,1540.75,349,100,449.00
07/09/2007,10:48,1540.75,1541.00,1540.50,1540.75,217,900,1117.00
07/09/2007,10:49,1541.00,1541.00,1540.75,1540.75,10,66,76.00
07/09/2007,10:50,1540.75,1541.00,1540.50,1541.00,701,267,968.00
07/09/2007,10:51,1540.75,1541.00,1540.50,1541.00,273,622,895.00
07/09/2007,10:52,1541.00,1541.25,1540.75,1541.25,326,28,354.00
07/09/2007,10:53,1541.25,1541.75,1541.00,1541.00,1095,2070,3165.00
07/09/2007,10:54,1541.25,1541.75,1541.00,1541.50,686,359,1045.00
07/09/2007,10:55,1541.50,1541.75,1541.25,1541.50,508,320,828.00
07/09/2007,10:56,1541.50,1542.00,1541.50,1541.75,1256,274,1530.00
07/09/2007,10:57,1542.00,1542.00,1541.50,1541.75,711,584,1295.00
07/09/2007,10:58,1541.75,1541.75,1541.50,1541.75,33,309,342.00
07/09/2007,10:59,1541.50,1541.75,1541.50,1541.50,90,4,94.00
07/09/2007,11:00,1541.75,1541.75,1541.25,1541.25,91,501,592.00
07/09/2007,11:01,1541.25,1541.50,1541.00,1541.50,386,355,741.00
07/09/2007,11:02,1541.25,1541.75,1541.25,1541.50,334,30,364.00
07/09/2007,11:03,1541.75,1541.75,1541.25,1541.25,12,242,254.00
07/09/2007,11:04,1541.50,1541.50,1541.25,1541.25,5,41,46.00
07/09/2007,11:05,1541.25,1541.50,1541.25,1541.50,23,237,260.00
07/09/2007,11:06,1541.50,1541.50,1541.00,1541.00,36,245,281.00
07/09/2007,11:07,1541.00,1541.25,1541.00,1541.00,405,16,421.00
07/09/2007,11:08,1541.25,1541.25,1541.00,1541.25,37,113,150.00
07/09/2007,11:09,1541.00,1541.25,1540.75,1540.75,52,534,586.00
07/09/2007,11:10,1540.75,1541.00,1540.75,1540.75,28,487,515.00
07/09/2007,11:11,1540.75,1540.75,1540.25,1540.25,10,854,864.00
07/09/2007,11:12,1540.25,1540.50,1540.00,1540.50,776,637,1413.00
07/09/2007,11:13,1540.50,1540.50,1540.25,1540.50,137,860,997.00
07/09/2007,11:14,1540.50,1540.75,1540.25,1540.75,381,59,440.00
07/09/2007,11:15,1540.75,1540.75,1540.50,1540.50,85,88,173.00
07/09/2007,11:16,1540.75,1540.75,1540.50,1540.50,19,21,40.00
07/09/2007,11:17,1540.50,1540.75,1540.50,1540.50,19,45,64.00
07/09/2007,11:18,1540.50,1540.75,1540.50,1540.50,15,31,46.00
07/09/2007,11:19,1540.75,1541.25,1540.50,1541.00,1956,154,2110.00
07/09/2007,11:20,1541.25,1541.50,1541.25,1541.25,403,123,526.00
07/09/2007,11:21,1541.50,1541.50,1541.25,1541.50,659,17,676.00
07/09/2007,11:22,1541.25,1541.25,1541.00,1541.00,25,796,821.00
07/09/2007,11:23,1541.25,1541.25,1541.00,1541.25,537,32,569.00
07/09/2007,11:24,1541.25,1541.50,1541.00,1541.50,97,163,260.00
07/09/2007,11:25,1541.25,1541.50,1540.75,1540.75,10,469,479.00
07/09/2007,11:26,1540.75,1541.00,1540.75,1541.00,27,579,606.00
07/09/2007,11:27,1540.75,1541.25,1540.75,1541.25,438,44,482.00
07/09/2007,11:28,1541.25,1541.50,1541.00,1541.00,19,419,438.00
07/09/2007,11:29,1541.00,1541.00,1540.75,1541.00,97,14,111.00
07/09/2007,11:30,1541.25,1541.75,1541.00,1541.75,798,24,822.00
07/09/2007,11:31,1541.75,1542.75,1541.50,1542.50,4691,338,5029.00
07/09/2007,11:32,1542.50,1543.00,1542.25,1542.50,2222,1172,3394.00
07/09/2007,11:33,1542.75,1542.75,1542.50,1542.75,901,311,1212.00
07/09/2007,11:34,1542.75,1543.00,1542.25,1543.00,502,974,1476.00
07/09/2007,11:35,1543.00,1543.25,1542.75,1543.00,2106,827,2933.00
07/09/2007,11:36,1543.00,1543.00,1542.75,1542.75,108,517,625.00
07/09/2007,11:37,1543.00,1543.00,1542.25,1542.25,135,772,907.00
07/09/2007,11:38,1542.25,1542.50,1542.25,1542.50,263,124,387.00
07/09/2007,11:39,1542.50,1542.50,1541.75,1542.00,798,1500,2298.00
07/09/2007,11:40,1542.00,1542.50,1541.75,1542.00,1194,359,1553.00
07/09/2007,11:41,1542.25,1542.25,1541.75,1542.00,137,316,453.00
07/09/2007,11:42,1541.75,1542.25,1541.75,1542.25,194,9,203.00
07/09/2007,11:43,1542.00,1542.25,1541.50,1541.50,184,802,986.00
07/09/2007,11:44,1541.50,1542.00,1541.50,1541.75,257,314,571.00
07/09/2007,11:45,1541.75,1541.75,1541.50,1541.75,40,219,259.00
07/09/2007,11:46,1541.50,1542.00,1541.50,1541.75,206,56,262.00
07/09/2007,11:47,1541.75,1542.00,1541.75,1542.00,38,34,72.00
07/09/2007,11:48,1542.00,1542.00,1541.00,1541.00,357,1212,1569.00
07/09/2007,11:49,1541.00,1541.75,1541.00,1541.75,765,81,846.00
07/09/2007,11:50,1541.50,1541.75,1541.50,1541.75,81,208,289.00
07/09/2007,11:51,1541.75,1541.75,1541.50,1541.75,116,26,142.00
07/09/2007,11:52,1541.50,1542.50,1541.50,1542.25,1346,523,1869.00
07/09/2007,11:53,1542.50,1543.00,1542.25,1542.50,2072,656,2728.00
07/09/2007,11:54,1542.50,1543.00,1542.50,1543.00,590,46,636.00
07/09/2007,11:55,1542.75,1543.25,1542.75,1543.00,860,76,936.00
07/09/2007,11:56,1543.00,1543.50,1542.75,1542.75,1642,476,2118.00
07/09/2007,11:57,1542.75,1543.25,1542.75,1543.25,835,30,865.00
07/09/2007,11:58,1543.25,1543.25,1542.25,1542.50,362,1045,1407.00
07/09/2007,11:59,1542.25,1542.75,1542.25,1542.50,240,381,621.00
07/09/2007,12:00,1542.50,1543.00,1542.50,1542.75,199,246,445.00
07/09/2007,12:01,1542.75,1543.00,1542.00,1543.00,574,890,1464.00
07/09/2007,12:02,1543.00,1543.25,1542.50,1542.50,1072,1108,2180.00
07/09/2007,12:03,1542.75,1542.75,1542.50,1542.75,628,16,644.00
07/09/2007,12:04,1542.75,1542.75,1542.50,1542.75,25,10,35.00
07/09/2007,12:05,1542.50,1543.00,1542.50,1543.00,87,6,93.00
07/09/2007,12:06,1543.00,1543.00,1542.75,1543.00,70,112,182.00
07/09/2007,12:07,1543.00,1543.00,1542.50,1542.50,9,119,128.00
07/09/2007,12:08,1542.75,1542.75,1541.50,1541.50,131,1968,2099.00
07/09/2007,12:09,1541.50,1542.00,1541.50,1542.00,887,667,1554.00
07/09/2007,12:10,1541.75,1542.00,1541.75,1541.75,100,95,195.00
07/09/2007,12:11,1541.75,1542.50,1541.50,1542.25,910,586,1496.00
07/09/2007,12:12,1542.25,1542.25,1542.00,1542.00,19,79,98.00
07/09/2007,12:13,1542.25,1542.25,1541.50,1541.75,161,1424,1585.00
07/09/2007,12:14,1541.50,1542.00,1541.25,1542.00,878,905,1783.00
07/09/2007,12:15,1542.00,1542.00,1541.50,1541.75,67,519,586.00
07/09/2007,12:16,1541.75,1542.00,1541.50,1542.00,194,123,317.00
07/09/2007,12:17,1542.00,1542.00,1541.25,1542.00,333,612,945.00
07/09/2007,12:18,1541.75,1542.00,1541.75,1541.75,13,16,29.00
07/09/2007,12:19,1542.00,1542.50,1542.00,1542.25,1051,36,1087.00
07/09/2007,12:20,1542.50,1542.75,1542.25,1542.75,551,12,563.00
07/09/2007,12:21,1542.50,1542.75,1542.50,1542.50,178,521,699.00
07/09/2007,12:22,1542.50,1542.50,1542.00,1542.00,7,341,348.00
07/09/2007,12:23,1542.00,1542.50,1542.00,1542.25,185,200,385.00
07/09/2007,12:24,1542.00,1542.50,1542.00,1542.25,126,43,169.00
07/09/2007,12:25,1542.25,1542.75,1542.25,1542.75,814,93,907.00
07/09/2007,12:26,1543.00,1543.25,1542.75,1543.00,794,348,1142.00
07/09/2007,12:27,1543.25,1543.50,1543.00,1543.00,501,355,856.00
07/09/2007,12:28,1543.00,1543.50,1543.00,1543.00,463,390,853.00
07/09/2007,12:29,1542.75,1543.25,1542.75,1543.00,175,118,293.00
07/09/2007,12:30,1543.00,1543.25,1542.75,1543.00,279,95,374.00
07/09/2007,12:31,1543.00,1543.25,1542.25,1542.50,400,1464,1864.00
07/09/2007,12:32,1542.50,1543.00,1542.50,1542.75,336,288,624.00
07/09/2007,12:33,1542.75,1543.00,1542.50,1542.50,11,356,367.00
07/09/2007,12:34,1542.75,1542.75,1542.25,1542.25,76,236,312.00
07/09/2007,12:35,1542.50,1542.50,1542.25,1542.50,233,40,273.00
07/09/2007,12:36,1542.25,1543.00,1542.25,1543.00,413,257,670.00
07/09/2007,12:37,1542.75,1543.25,1542.75,1543.00,471,580,1051.00
07/09/2007,12:38,1543.00,1543.25,1542.75,1542.75,88,44,132.00
07/09/2007,12:39,1543.00,1543.25,1542.75,1543.00,251,24,275.00
07/09/2007,12:40,1543.00,1543.25,1542.75,1543.25,217,11,228.00
07/09/2007,12:41,1543.25,1543.50,1543.00,1543.50,693,291,984.00
07/09/2007,12:42,1543.50,1543.50,1542.75,1543.00,378,886,1264.00
07/09/2007,12:43,1543.00,1543.00,1542.75,1542.75,20,818,838.00
07/09/2007,12:44,1542.75,1542.75,1542.50,1542.75,270,1014,1284.00
07/09/2007,12:45,1542.75,1543.00,1542.75,1543.00,34,43,77.00
07/09/2007,12:46,1542.75,1543.00,1542.75,1542.75,378,136,514.00
07/09/2007,12:47,1542.75,1543.00,1542.75,1542.75,72,112,184.00
07/09/2007,12:48,1542.75,1543.00,1542.50,1542.50,25,424,449.00
07/09/2007,12:49,1542.50,1542.75,1542.25,1542.50,214,451,665.00
07/09/2007,12:50,1542.75,1542.75,1542.50,1542.50,121,3,124.00
07/09/2007,12:51,1542.50,1542.75,1542.50,1542.75,64,367,431.00
07/09/2007,12:52,1542.75,1542.75,1542.50,1542.50,14,36,50.00
07/09/2007,12:53,1542.75,1543.50,1542.75,1543.50,1512,505,2017.00
07/09/2007,12:54,1543.50,1543.75,1543.25,1543.50,2074,105,2179.00
07/09/2007,12:55,1543.50,1543.50,1543.25,1543.25,21,335,356.00
07/09/2007,12:56,1543.50,1543.50,1543.25,1543.50,208,586,794.00
07/09/2007,12:57,1543.50,1543.75,1543.25,1543.75,517,226,743.00
07/09/2007,12:58,1543.75,1543.75,1543.25,1543.25,240,265,505.00
07/09/2007,12:59,1543.25,1543.50,1543.25,1543.25,173,51,224.00
07/09/2007,13:00,1543.50,1543.75,1543.25,1543.50,237,283,520.00
07/09/2007,13:01,1543.50,1543.75,1543.25,1543.50,329,512,841.00
07/09/2007,13:02,1543.50,1543.50,1543.00,1543.25,280,485,765.00
07/09/2007,13:03,1543.25,1543.25,1542.75,1542.75,49,1370,1419.00
07/09/2007,13:04,1542.75,1543.00,1542.75,1542.75,17,652,669.00
07/09/2007,13:05,1542.75,1543.00,1542.50,1542.50,160,508,668.00
07/09/2007,13:06,1542.50,1542.75,1542.25,1542.50,244,551,795.00
07/09/2007,13:07,1542.50,1542.75,1542.50,1542.50,337,159,496.00
07/09/2007,13:08,1542.75,1542.75,1542.25,1542.75,186,313,499.00
07/09/2007,13:09,1542.75,1543.00,1542.50,1542.75,147,159,306.00
07/09/2007,13:10,1542.75,1543.00,1542.50,1542.75,134,429,563.00
07/09/2007,13:11,1542.75,1543.00,1542.75,1542.75,5,11,16.00
07/09/2007,13:12,1542.75,1543.25,1542.75,1543.00,467,96,563.00
07/09/2007,13:13,1543.25,1543.50,1542.25,1542.50,1807,2434,4241.00
07/09/2007,13:14,1542.50,1542.75,1542.50,1542.50,324,73,397.00
07/09/2007,13:15,1542.50,1542.75,1542.25,1542.25,161,445,606.00
07/09/2007,13:16,1542.25,1542.50,1541.75,1542.00,256,3624,3880.00
07/09/2007,13:17,1541.75,1542.00,1541.25,1541.75,344,1981,2325.00
07/09/2007,13:18,1541.50,1542.00,1541.25,1541.75,1376,1416,2792.00
07/09/2007,13:19,1541.75,1542.00,1541.50,1541.75,476,495,971.00
07/09/2007,13:20,1542.00,1542.00,1541.50,1541.75,293,371,664.00
07/09/2007,13:21,1541.75,1542.25,1541.75,1542.00,315,202,517.00
07/09/2007,13:22,1542.00,1542.25,1541.75,1542.00,256,560,816.00
07/09/2007,13:23,1542.00,1542.25,1541.75,1541.75,449,722,1171.00
07/09/2007,13:24,1541.75,1542.00,1541.75,1541.75,32,100,132.00
07/09/2007,13:25,1541.75,1541.75,1541.50,1541.50,325,1465,1790.00
07/09/2007,13:26,1541.50,1541.75,1541.25,1541.75,296,330,626.00
07/09/2007,13:27,1541.50,1541.75,1540.50,1541.25,2143,4026,6169.00
07/09/2007,13:28,1541.00,1541.25,1540.75,1541.00,563,2638,3201.00
07/09/2007,13:29,1541.00,1541.25,1540.75,1541.00,214,376,590.00
07/09/2007,13:30,1541.00,1541.50,1541.00,1541.00,446,1133,1579.00
07/09/2007,13:31,1541.00,1541.25,1540.75,1541.00,548,1754,2302.00
07/09/2007,13:32,1541.00,1541.50,1541.00,1541.25,935,190,1125.00
07/09/2007,13:33,1541.25,1541.75,1541.00,1541.50,799,88,887.00
07/09/2007,13:34,1541.75,1542.00,1541.50,1541.75,552,527,1079.00
07/09/2007,13:35,1541.75,1542.00,1541.50,1542.00,263,571,834.00
07/09/2007,13:36,1542.00,1542.75,1541.50,1542.75,1746,567,2313.00
07/09/2007,13:37,1542.75,1542.75,1542.00,1542.00,917,1371,2288.00
07/09/2007,13:38,1542.25,1543.00,1542.00,1542.50,1763,1288,3051.00
07/09/2007,13:39,1542.75,1543.00,1542.00,1542.00,956,1455,2411.00
07/09/2007,13:40,1542.00,1542.25,1542.00,1542.25,336,42,378.00
07/09/2007,13:41,1542.50,1542.75,1542.25,1542.25,860,149,1009.00
07/09/2007,13:42,1542.25,1542.50,1542.00,1542.25,271,1045,1316.00
07/09/2007,13:43,1542.25,1542.50,1542.25,1542.25,96,72,168.00
07/09/2007,13:44,1542.25,1543.00,1542.25,1542.75,1385,628,2013.00
07/09/2007,13:45,1542.50,1543.00,1542.50,1542.75,1466,1085,2551.00
07/09/2007,13:46,1542.75,1543.50,1542.50,1543.25,2826,1328,4154.00
07/09/2007,13:47,1543.25,1544.75,1543.25,1544.75,8397,2012,10409.00
07/09/2007,13:48,1544.50,1544.75,1544.00,1544.25,2802,2235,5037.00
07/09/2007,13:49,1544.25,1544.25,1544.00,1544.25,817,190,1007.00
07/09/2007,13:50,1544.25,1544.25,1543.75,1544.25,411,1079,1490.00
07/09/2007,13:51,1544.25,1545.00,1544.25,1544.75,1370,882,2252.00
07/09/2007,13:52,1544.75,1545.00,1544.25,1544.75,1137,1182,2319.00
07/09/2007,13:53,1544.50,1544.50,1544.00,1544.00,699,927,1626.00
07/09/2007,13:54,1544.00,1544.25,1543.75,1543.75,9,795,804.00
07/09/2007,13:55,1544.00,1544.25,1543.75,1544.25,405,52,457.00
07/09/2007,13:56,1544.00,1545.00,1544.00,1544.75,2879,674,3553.00
07/09/2007,13:57,1544.75,1545.25,1544.50,1545.00,3297,1156,4453.00
07/09/2007,13:58,1545.00,1545.00,1544.25,1544.25,1198,1965,3163.00
07/09/2007,13:59,1544.50,1544.75,1544.25,1544.50,716,53,769.00
07/09/2007,14:00,1544.50,1544.75,1544.50,1544.75,172,375,547.00
07/09/2007,14:01,1544.50,1545.75,1544.25,1545.75,6703,2015,8718.00
07/09/2007,14:02,1545.75,1545.75,1545.25,1545.50,1386,1235,2621.00
07/09/2007,14:03,1545.50,1545.75,1545.25,1545.25,483,229,712.00
07/09/2007,14:04,1545.25,1545.50,1545.00,1545.00,720,626,1346.00
07/09/2007,14:05,1545.00,1545.25,1545.00,1545.00,104,127,231.00
07/09/2007,14:06,1545.25,1545.25,1544.50,1544.50,263,1593,1856.00
07/09/2007,14:07,1544.50,1545.25,1544.50,1544.75,1074,814,1888.00
07/09/2007,14:08,1544.75,1545.00,1544.50,1544.75,753,164,917.00
07/09/2007,14:09,1544.75,1545.00,1544.50,1544.75,63,394,457.00
07/09/2007,14:10,1544.50,1544.75,1544.25,1544.50,760,1245,2005.00
07/09/2007,14:11,1544.50,1544.75,1544.25,1544.50,1076,320,1396.00
07/09/2007,14:12,1544.50,1544.75,1544.25,1544.50,705,541,1246.00
07/09/2007,14:13,1544.50,1545.00,1544.50,1545.00,626,72,698.00
07/09/2007,14:14,1545.00,1545.00,1544.50,1544.75,337,363,700.00
07/09/2007,14:15,1544.75,1545.00,1544.25,1544.50,457,1117,1574.00
07/09/2007,14:16,1544.75,1545.00,1544.50,1544.75,832,80,912.00
07/09/2007,14:17,1544.75,1545.00,1544.50,1544.75,460,257,717.00
07/09/2007,14:18,1544.75,1545.00,1544.75,1545.00,12,680,692.00
07/09/2007,14:19,1544.75,1545.00,1544.75,1545.00,60,12,72.00
07/09/2007,14:20,1545.00,1545.50,1545.00,1545.25,1673,785,2458.00
07/09/2007,14:21,1545.25,1545.50,1545.00,1545.25,828,1175,2003.00
07/09/2007,14:22,1545.50,1545.50,1544.75,1544.75,102,610,712.00
07/09/2007,14:23,1545.00,1545.00,1544.50,1544.75,374,1272,1646.00
07/09/2007,14:24,1545.00,1545.00,1544.50,1544.75,948,206,1154.00
07/09/2007,14:25,1544.75,1545.00,1544.00,1544.25,900,2472,3372.00
07/09/2007,14:26,1544.50,1544.75,1544.25,1544.25,334,1041,1375.00
07/09/2007,14:27,1544.25,1544.50,1543.50,1544.00,1587,4654,6241.00
07/09/2007,14:28,1544.25,1544.50,1544.00,1544.25,331,345,676.00
07/09/2007,14:29,1544.25,1544.25,1544.00,1544.25,304,315,619.00
07/09/2007,14:30,1544.50,1544.50,1544.00,1544.50,382,475,857.00
07/09/2007,14:31,1544.50,1544.50,1543.75,1544.25,345,1011,1356.00
07/09/2007,14:32,1544.25,1544.25,1543.50,1543.75,774,1927,2701.00
07/09/2007,14:33,1543.75,1544.25,1543.75,1544.25,1813,356,2169.00
07/09/2007,14:34,1544.25,1544.25,1544.00,1544.25,842,14,856.00
07/09/2007,14:35,1544.25,1544.50,1544.00,1544.25,391,366,757.00
07/09/2007,14:36,1544.25,1544.50,1544.00,1544.25,174,63,237.00
07/09/2007,14:37,1544.25,1544.25,1544.00,1544.25,346,37,383.00
07/09/2007,14:38,1544.25,1544.25,1543.75,1543.75,84,740,824.00
07/09/2007,14:39,1544.00,1544.50,1543.75,1544.25,903,132,1035.00
07/09/2007,14:40,1544.25,1544.25,1544.00,1544.25,533,90,623.00
07/09/2007,14:41,1544.25,1544.25,1543.50,1543.75,2015,3568,5583.00
07/09/2007,14:42,1543.75,1544.00,1543.50,1543.75,431,825,1256.00
07/09/2007,14:43,1543.75,1544.00,1543.50,1544.00,881,300,1181.00
07/09/2007,14:44,1544.00,1544.25,1543.75,1544.00,688,652,1340.00
07/09/2007,14:45,1543.75,1544.25,1543.75,1544.00,684,272,956.00
07/09/2007,14:46,1544.00,1544.25,1543.75,1544.00,364,104,468.00
07/09/2007,14:47,1544.25,1544.50,1544.00,1544.25,332,447,779.00
07/09/2007,14:48,1544.25,1544.25,1543.75,1544.00,1429,330,1759.00
07/09/2007,14:49,1544.25,1544.25,1544.00,1544.25,292,160,452.00
07/09/2007,14:50,1544.25,1544.50,1544.00,1544.25,526,68,594.00
07/09/2007,14:51,1544.25,1544.25,1543.50,1543.50,390,1804,2194.00
07/09/2007,14:52,1543.50,1544.00,1543.50,1543.75,1328,514,1842.00
07/09/2007,14:53,1544.00,1544.00,1543.25,1543.50,504,1075,1579.00
07/09/2007,14:54,1543.50,1543.75,1543.25,1543.50,229,1265,1494.00
07/09/2007,14:55,1543.25,1543.50,1543.00,1543.25,1052,2299,3351.00
07/09/2007,14:56,1543.50,1543.50,1542.75,1543.00,1403,4181,5584.00
07/09/2007,14:57,1542.75,1543.25,1542.75,1543.00,2659,1045,3704.00
07/09/2007,14:58,1543.00,1543.25,1542.75,1543.25,1666,1671,3337.00
07/09/2007,14:59,1543.25,1543.25,1542.75,1543.00,2168,2389,4557.00
07/09/2007,15:00,1543.00,1543.50,1542.75,1543.00,6564,5549,12113.00
07/09/2007,15:01,1543.25,1543.50,1543.00,1543.00,4335,5949,10284.00
07/09/2007,15:02,1543.00,1543.25,1542.75,1543.25,1851,1389,3240.00
07/09/2007,15:03,1543.00,1543.50,1543.00,1543.00,1670,1285,2955.00
07/09/2007,15:04,1543.00,1543.25,1543.00,1543.00,327,1803,2130.00
07/09/2007,15:05,1543.25,1543.25,1543.00,1543.00,1080,1155,2235.00
07/09/2007,15:06,1543.00,1543.25,1543.00,1543.25,178,618,796.00
07/09/2007,15:07,1543.25,1543.25,1543.00,1543.25,1357,487,1844.00
07/09/2007,15:08,1543.00,1543.25,1543.00,1543.25,146,22,168.00
07/09/2007,15:09,1543.00,1543.25,1543.00,1543.00,141,157,298.00
07/09/2007,15:10,1543.25,1543.25,1542.75,1543.00,667,1590,2257.00
07/09/2007,15:11,1542.75,1542.75,1542.00,1542.25,1426,7906,9332.00
07/09/2007,15:12,1542.25,1542.75,1542.25,1542.50,361,718,1079.00
07/09/2007,15:13,1542.25,1542.50,1541.75,1542.00,379,2341,2720.00
07/09/2007,15:14,1541.75,1542.25,1541.75,1542.25,2384,511,2895.00
07/09/2007,15:15,1542.25,1542.75,1542.00,1542.50,2141,966,3107.00
07/09/2007,15:16,1542.50,1542.50,1542.50,1542.50,14,0,14.00
07/09/2007,15:31,1542.25,1542.50,1542.25,1542.50,320,160,480.00
07/09/2007,15:32,1542.50,1542.50,1542.50,1542.50,153,0,153.00
07/09/2007,15:33,1542.25,1542.50,1542.25,1542.25,15,105,120.00
07/09/2007,15:34,1542.25,1542.50,1542.25,1542.50,197,1,198.00
07/09/2007,15:35,1542.50,1542.75,1542.50,1542.50,9,6,15.00
07/09/2007,15:36,1542.75,1542.75,1542.75,1542.75,102,0,102.00
07/09/2007,15:37,1542.50,1542.75,1542.50,1542.75,10,10,20.00
07/09/2007,15:38,1542.50,1542.50,1542.50,1542.50,0,376,376.00
07/09/2007,15:39,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,15:40,1542.75,1542.75,1542.50,1542.50,10,3,13.00
07/09/2007,15:41,1542.75,1542.75,1542.50,1542.50,3,3,6.00
07/09/2007,15:43,1542.50,1542.50,1542.50,1542.50,0,135,135.00
07/09/2007,15:44,1542.50,1542.50,1542.50,1542.50,0,3,3.00
07/09/2007,15:45,1542.25,1542.50,1542.25,1542.50,11,95,106.00
07/09/2007,15:46,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/09/2007,15:47,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/09/2007,15:48,1542.25,1542.50,1542.25,1542.50,17,7,24.00
07/09/2007,15:49,1542.25,1542.50,1542.25,1542.50,130,152,282.00
07/09/2007,15:50,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/09/2007,15:51,1542.50,1542.75,1542.50,1542.75,9,0,9.00
07/09/2007,15:52,1542.50,1542.50,1542.50,1542.50,0,14,14.00
07/09/2007,15:54,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,15:56,1542.50,1542.50,1542.50,1542.50,0,40,40.00
07/09/2007,15:57,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,15:58,1542.50,1542.75,1542.50,1542.75,375,8,383.00
07/09/2007,15:59,1542.75,1542.75,1542.75,1542.75,118,0,118.00
07/09/2007,16:00,1542.75,1543.00,1542.75,1543.00,20,1,21.00
07/09/2007,17:01,1542.75,1543.00,1542.50,1542.50,15,256,271.00
07/09/2007,17:02,1542.75,1542.75,1542.50,1542.75,10,89,99.00
07/09/2007,17:03,1542.75,1542.75,1542.50,1542.50,100,10,110.00
07/09/2007,17:04,1542.50,1542.50,1542.50,1542.50,0,212,212.00
07/09/2007,17:05,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,17:06,1542.50,1542.50,1542.50,1542.50,0,196,196.00
07/09/2007,17:07,1542.50,1542.50,1542.25,1542.25,0,83,83.00
07/09/2007,17:08,1542.25,1542.25,1542.25,1542.25,0,13,13.00
07/09/2007,17:09,1542.25,1542.25,1542.25,1542.25,0,10,10.00
07/09/2007,17:10,1542.25,1542.50,1542.25,1542.25,1,21,22.00
07/09/2007,17:11,1542.25,1542.25,1542.00,1542.00,0,34,34.00
07/09/2007,17:12,1542.00,1542.00,1542.00,1542.00,0,75,75.00
07/09/2007,17:13,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,17:14,1542.00,1542.00,1541.75,1542.00,20,49,69.00
07/09/2007,17:15,1541.75,1541.75,1541.75,1541.75,0,50,50.00
07/09/2007,17:17,1541.75,1541.75,1541.75,1541.75,0,1,1.00
07/09/2007,17:18,1541.75,1541.75,1541.75,1541.75,0,21,21.00
07/09/2007,17:19,1542.00,1542.00,1542.00,1542.00,6,0,6.00
07/09/2007,17:22,1542.00,1542.00,1542.00,1542.00,2,0,2.00
07/09/2007,17:23,1542.00,1542.00,1542.00,1542.00,7,0,7.00
07/09/2007,17:25,1542.00,1542.00,1542.00,1542.00,65,0,65.00
07/09/2007,17:26,1542.00,1542.00,1542.00,1542.00,4,0,4.00
07/09/2007,17:27,1542.00,1542.25,1542.00,1542.25,17,0,17.00
07/09/2007,17:28,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,17:29,1542.00,1542.00,1542.00,1542.00,0,3,3.00
07/09/2007,17:31,1542.00,1542.00,1542.00,1542.00,0,15,15.00
07/09/2007,17:32,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/09/2007,17:33,1542.25,1542.25,1542.25,1542.25,50,0,50.00
07/09/2007,17:36,1542.25,1542.25,1542.25,1542.25,18,0,18.00
07/09/2007,17:37,1542.00,1542.00,1541.75,1541.75,0,65,65.00
07/09/2007,17:38,1542.00,1542.00,1542.00,1542.00,11,0,11.00
07/09/2007,17:39,1542.00,1542.00,1542.00,1542.00,3,0,3.00
07/09/2007,17:40,1542.00,1542.00,1542.00,1542.00,3,0,3.00
07/09/2007,17:41,1542.00,1542.00,1542.00,1542.00,3,0,3.00
07/09/2007,17:42,1542.00,1542.00,1542.00,1542.00,1,0,1.00
07/09/2007,17:43,1542.00,1542.00,1542.00,1542.00,2,0,2.00
07/09/2007,17:44,1542.00,1542.00,1542.00,1542.00,5,0,5.00
07/09/2007,17:45,1542.00,1542.00,1542.00,1542.00,30,0,30.00
07/09/2007,17:47,1542.00,1542.00,1542.00,1542.00,1,0,1.00
07/09/2007,17:48,1542.00,1542.00,1542.00,1542.00,6,0,6.00
07/09/2007,17:50,1542.00,1542.00,1542.00,1542.00,1,0,1.00
07/09/2007,17:52,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/09/2007,17:58,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,18:00,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/09/2007,18:01,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,18:03,1542.00,1542.00,1542.00,1542.00,0,71,71.00
07/09/2007,18:04,1542.00,1542.00,1542.00,1542.00,0,14,14.00
07/09/2007,18:08,1542.00,1542.00,1542.00,1542.00,0,10,10.00
07/09/2007,18:09,1542.00,1542.00,1542.00,1542.00,0,51,51.00
07/09/2007,18:10,1542.00,1542.00,1542.00,1542.00,0,8,8.00
07/09/2007,18:11,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,18:15,1542.25,1542.25,1542.25,1542.25,5,0,5.00
07/09/2007,18:17,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/09/2007,18:18,1542.25,1542.25,1542.25,1542.25,6,0,6.00
07/09/2007,18:19,1542.25,1542.25,1542.25,1542.25,10,0,10.00
07/09/2007,18:20,1542.25,1542.25,1542.25,1542.25,88,0,88.00
07/09/2007,18:22,1542.25,1542.25,1542.25,1542.25,9,0,9.00
07/09/2007,18:25,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,18:27,1542.50,1542.50,1542.50,1542.50,6,0,6.00
07/09/2007,18:30,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,18:32,1542.25,1542.50,1542.25,1542.25,21,4,25.00
07/09/2007,18:34,1542.25,1542.25,1542.25,1542.25,0,3,3.00
07/09/2007,18:35,1542.50,1542.50,1542.50,1542.50,19,0,19.00
07/09/2007,18:36,1542.50,1542.50,1542.50,1542.50,3,0,3.00
07/09/2007,18:37,1542.50,1542.50,1542.25,1542.50,105,4,109.00
07/09/2007,18:38,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,18:40,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/09/2007,18:45,1542.75,1542.75,1542.75,1542.75,51,0,51.00
07/09/2007,18:47,1542.75,1542.75,1542.75,1542.75,10,0,10.00
07/09/2007,18:49,1542.75,1542.75,1542.75,1542.75,12,0,12.00
07/09/2007,18:50,1542.75,1542.75,1542.75,1542.75,2,0,2.00
07/09/2007,18:52,1542.75,1542.75,1542.75,1542.75,1,0,1.00
07/09/2007,18:53,1542.75,1542.75,1542.75,1542.75,133,0,133.00
07/09/2007,18:54,1542.75,1543.00,1542.75,1543.00,16,0,16.00
07/09/2007,18:55,1543.00,1543.00,1543.00,1543.00,100,0,100.00
07/09/2007,18:57,1542.75,1542.75,1542.75,1542.75,0,1,1.00
07/09/2007,18:59,1542.75,1542.75,1542.75,1542.75,0,1,1.00
07/09/2007,19:00,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/09/2007,19:01,1542.75,1542.75,1542.75,1542.75,0,21,21.00
07/09/2007,19:02,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/09/2007,19:03,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/09/2007,19:04,1542.75,1542.75,1542.75,1542.75,0,112,112.00
07/09/2007,19:05,1542.75,1542.75,1542.75,1542.75,0,35,35.00
07/09/2007,19:06,1542.75,1542.75,1542.75,1542.75,0,1,1.00
07/09/2007,19:09,1543.00,1543.00,1543.00,1543.00,2,0,2.00
07/09/2007,19:11,1542.75,1542.75,1542.75,1542.75,0,12,12.00
07/09/2007,19:12,1542.75,1542.75,1542.75,1542.75,0,20,20.00
07/09/2007,19:13,1542.75,1542.75,1542.75,1542.75,0,38,38.00
07/09/2007,19:14,1542.75,1542.75,1542.50,1542.50,0,22,22.00
07/09/2007,19:16,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/09/2007,19:17,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,19:18,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/09/2007,19:19,1542.50,1542.50,1542.50,1542.50,0,53,53.00
07/09/2007,19:20,1542.25,1542.25,1542.25,1542.25,0,41,41.00
07/09/2007,19:29,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/09/2007,19:31,1542.25,1542.25,1542.25,1542.25,0,2,2.00
07/09/2007,19:32,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,19:33,1542.50,1542.50,1542.50,1542.50,15,0,15.00
07/09/2007,19:34,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,19:35,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,19:42,1542.50,1542.50,1542.50,1542.50,64,0,64.00
07/09/2007,19:43,1542.50,1542.50,1542.50,1542.50,129,0,129.00
07/09/2007,19:44,1542.50,1542.50,1542.50,1542.50,33,0,33.00
07/09/2007,19:45,1542.25,1542.50,1542.25,1542.50,1,1,2.00
07/09/2007,19:46,1542.50,1542.50,1542.50,1542.50,27,0,27.00
07/09/2007,19:47,1542.75,1542.75,1542.50,1542.50,3,2,5.00
07/09/2007,19:55,1542.50,1542.50,1542.50,1542.50,0,63,63.00
07/09/2007,19:57,1542.50,1542.75,1542.50,1542.75,2,5,7.00
07/09/2007,19:58,1542.50,1542.50,1542.50,1542.50,0,5,5.00
07/09/2007,20:00,1542.50,1542.50,1542.50,1542.50,0,16,16.00
07/09/2007,20:01,1542.50,1542.75,1542.50,1542.75,42,51,93.00
07/09/2007,20:03,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,20:06,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/09/2007,20:07,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,20:12,1542.50,1542.50,1542.50,1542.50,0,3,3.00
07/09/2007,20:13,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/09/2007,20:26,1542.50,1542.50,1542.50,1542.50,0,3,3.00
07/09/2007,20:28,1542.50,1542.50,1542.50,1542.50,0,9,9.00
07/09/2007,20:31,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,20:32,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,20:33,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/09/2007,20:36,1542.25,1542.25,1542.25,1542.25,0,62,62.00
07/09/2007,20:37,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/09/2007,20:42,1542.25,1542.25,1542.25,1542.25,0,5,5.00
07/09/2007,20:43,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,20:44,1542.25,1542.25,1542.25,1542.25,0,12,12.00
07/09/2007,20:45,1542.50,1542.50,1542.50,1542.50,100,0,100.00
07/09/2007,20:47,1542.25,1542.25,1542.25,1542.25,0,4,4.00
07/09/2007,20:55,1542.25,1542.25,1542.25,1542.25,0,30,30.00
07/09/2007,20:56,1542.50,1542.50,1542.25,1542.25,1,1,2.00
07/09/2007,20:57,1542.50,1542.50,1542.50,1542.50,58,0,58.00
07/09/2007,20:58,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/09/2007,21:00,1542.50,1542.50,1542.50,1542.50,5,0,5.00
07/09/2007,21:01,1542.50,1542.50,1542.50,1542.50,15,0,15.00
07/09/2007,21:06,1542.50,1542.50,1542.50,1542.50,40,0,40.00
07/09/2007,21:07,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,21:09,1542.75,1542.75,1542.75,1542.75,5,0,5.00
07/09/2007,21:11,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/09/2007,21:15,1542.50,1542.50,1542.50,1542.50,0,6,6.00
07/09/2007,21:16,1542.25,1542.50,1542.25,1542.50,15,1,16.00
07/09/2007,21:17,1542.50,1542.50,1542.50,1542.50,6,0,6.00
07/09/2007,21:22,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,21:26,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,21:27,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/09/2007,21:32,1542.50,1542.50,1542.50,1542.50,13,0,13.00
07/09/2007,21:33,1542.50,1542.50,1542.50,1542.50,2,0,2.00
07/09/2007,21:34,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/09/2007,21:42,1542.25,1542.25,1542.25,1542.25,0,31,31.00
07/09/2007,21:46,1542.25,1542.25,1542.25,1542.25,0,1,1.00
07/09/2007,21:47,1542.25,1542.25,1542.25,1542.25,0,12,12.00
07/09/2007,21:52,1542.00,1542.00,1542.00,1542.00,0,3,3.00
07/09/2007,21:54,1542.00,1542.00,1542.00,1542.00,0,97,97.00
07/09/2007,21:56,1542.00,1542.00,1542.00,1542.00,0,20,20.00
07/09/2007,21:57,1542.00,1542.00,1542.00,1542.00,0,30,30.00
07/09/2007,22:02,1542.00,1542.00,1542.00,1542.00,0,48,48.00
07/09/2007,22:09,1542.00,1542.00,1542.00,1542.00,0,68,68.00
07/09/2007,22:12,1542.00,1542.00,1542.00,1542.00,0,4,4.00
07/09/2007,22:13,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/09/2007,22:14,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/09/2007,22:16,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,22:19,1542.25,1542.25,1542.25,1542.25,24,0,24.00
07/09/2007,22:20,1542.25,1542.25,1542.25,1542.25,17,0,17.00
07/09/2007,22:21,1542.25,1542.25,1542.25,1542.25,48,0,48.00
07/09/2007,22:25,1542.25,1542.25,1542.25,1542.25,8,0,8.00
07/09/2007,22:29,1542.25,1542.25,1542.25,1542.25,4,0,4.00
07/09/2007,22:30,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/09/2007,22:31,1542.25,1542.25,1542.00,1542.00,10,20,30.00
07/09/2007,22:32,1542.00,1542.00,1542.00,1542.00,0,100,100.00
07/09/2007,22:35,1542.00,1542.00,1542.00,1542.00,0,6,6.00
07/09/2007,22:36,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/09/2007,22:37,1542.25,1542.25,1542.25,1542.25,2,0,2.00
07/09/2007,22:39,1542.25,1542.25,1542.25,1542.25,2,0,2.00
07/09/2007,22:40,1542.25,1542.25,1542.00,1542.00,5,1,6.00
07/09/2007,22:41,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,22:43,1542.25,1542.25,1542.25,1542.25,2,0,2.00
07/09/2007,22:49,1542.00,1542.00,1541.75,1541.75,0,151,151.00
07/09/2007,22:50,1541.75,1541.75,1541.50,1541.75,7,230,237.00
07/09/2007,22:52,1542.00,1542.25,1542.00,1542.00,50,3,53.00
07/09/2007,22:58,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/09/2007,23:00,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/09/2007,23:01,1542.00,1542.25,1542.00,1542.00,16,45,61.00
07/09/2007,23:03,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/09/2007,23:07,1542.25,1542.25,1542.25,1542.25,50,0,50.00
07/09/2007,23:08,1542.00,1542.00,1542.00,1542.00,0,10,10.00
07/09/2007,23:09,1542.00,1542.00,1542.00,1542.00,0,20,20.00
07/09/2007,23:10,1542.00,1542.00,1542.00,1542.00,0,9,9.00
07/09/2007,23:12,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/09/2007,23:15,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,23:20,1542.00,1542.00,1542.00,1542.00,0,5,5.00
07/09/2007,23:23,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/09/2007,23:31,1542.00,1542.00,1542.00,1542.00,0,37,37.00
07/09/2007,23:32,1542.00,1542.00,1542.00,1542.00,0,10,10.00
07/09/2007,23:33,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/09/2007,23:38,1541.75,1541.75,1541.75,1541.75,0,2,2.00
07/09/2007,23:43,1542.00,1542.00,1542.00,1542.00,1,0,1.00
07/09/2007,23:51,1542.00,1542.00,1542.00,1542.00,12,0,12.00
07/09/2007,23:53,1541.75,1541.75,1541.75,1541.75,0,45,45.00
07/09/2007,23:54,1541.75,1541.75,1541.75,1541.75,0,1,1.00
07/09/2007,23:56,1542.00,1542.00,1542.00,1542.00,26,0,26.00
07/09/2007,23:59,1542.00,1542.00,1542.00,1542.00,7,0,7.00
07/10/2007,00:03,1542.25,1542.25,1542.25,1542.25,57,0,57.00
07/10/2007,00:04,1542.25,1542.25,1542.25,1542.25,30,0,30.00
07/10/2007,00:08,1542.25,1542.25,1542.00,1542.00,2,25,27.00
07/10/2007,00:10,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/10/2007,00:12,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/10/2007,00:13,1542.00,1542.00,1542.00,1542.00,0,1,1.00
07/10/2007,00:19,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/10/2007,00:23,1542.25,1542.25,1542.25,1542.25,15,0,15.00
07/10/2007,00:30,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/10/2007,00:33,1542.25,1542.25,1542.25,1542.25,20,0,20.00
07/10/2007,00:39,1542.25,1542.25,1542.25,1542.25,16,0,16.00
07/10/2007,00:42,1542.25,1542.25,1542.25,1542.25,2,0,2.00
07/10/2007,00:49,1542.25,1542.25,1542.25,1542.25,60,0,60.00
07/10/2007,00:50,1542.25,1542.25,1542.00,1542.00,1,4,5.00
07/10/2007,00:51,1542.25,1542.25,1542.25,1542.25,3,0,3.00
07/10/2007,00:55,1542.00,1542.00,1542.00,1542.00,0,4,4.00
07/10/2007,00:58,1542.25,1542.50,1542.25,1542.50,57,0,57.00
07/10/2007,00:59,1542.00,1542.00,1542.00,1542.00,0,2,2.00
07/10/2007,01:00,1542.25,1542.25,1542.25,1542.25,1,0,1.00
07/10/2007,01:01,1542.25,1542.25,1542.25,1542.25,50,0,50.00
07/10/2007,01:02,1542.25,1542.25,1542.25,1542.25,44,0,44.00
07/10/2007,01:03,1542.00,1542.25,1542.00,1542.25,1,18,19.00
07/10/2007,01:04,1542.25,1542.25,1542.25,1542.25,7,0,7.00
07/10/2007,01:05,1542.00,1542.25,1542.00,1542.25,16,8,24.00
07/10/2007,01:06,1542.50,1542.75,1542.25,1542.50,532,143,675.00
07/10/2007,01:07,1542.50,1542.50,1542.50,1542.50,0,16,16.00
07/10/2007,01:08,1542.50,1542.75,1542.25,1542.25,4,26,30.00
07/10/2007,01:09,1542.25,1542.50,1542.25,1542.50,1,4,5.00
07/10/2007,01:10,1542.25,1542.25,1542.25,1542.25,0,20,20.00
07/10/2007,01:11,1542.50,1542.50,1542.50,1542.50,1,0,1.00
07/10/2007,01:12,1542.50,1542.50,1542.50,1542.50,10,0,10.00
07/10/2007,01:15,1542.50,1543.00,1542.50,1542.75,185,6,191.00
07/10/2007,01:16,1542.75,1542.75,1542.75,1542.75,0,34,34.00
07/10/2007,01:17,1543.00,1543.00,1542.75,1542.75,200,10,210.00
07/10/2007,01:18,1543.00,1543.00,1542.75,1542.75,1,2,3.00
07/10/2007,01:19,1542.75,1543.00,1542.75,1542.75,1,13,14.00
07/10/2007,01:20,1542.75,1542.75,1542.75,1542.75,0,2,2.00
07/10/2007,01:21,1543.00,1543.00,1543.00,1543.00,282,0,282.00
07/10/2007,01:22,1543.00,1543.00,1543.00,1543.00,3,0,3.00
07/10/2007,01:24,1542.75,1543.00,1542.75,1542.75,1,75,76.00
07/10/2007,01:25,1543.00,1543.00,1543.00,1543.00,1,0,1.00
07/10/2007,01:26,1542.75,1542.75,1542.75,1542.75,0,1,1.00
07/10/2007,01:29,1543.00,1543.00,1543.00,1543.00,3,0,3.00
07/10/2007,01:31,1542.75,1543.00,1542.75,1543.00,1,1,2.00
07/10/2007,01:32,1542.75,1542.75,1542.75,1542.75,0,27,27.00
07/10/2007,01:36,1542.50,1542.50,1542.50,1542.50,0,37,37.00
07/10/2007,01:37,1542.75,1542.75,1542.75,1542.75,2,0,2.00
07/10/2007,01:38,1542.50,1542.50,1542.50,1542.50,0,1,1.00
07/10/2007,01:41,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/10/2007,01:42,1542.50,1542.75,1542.50,1542.75,59,2,61.00
07/10/2007,01:43,1542.75,1542.75,1542.75,1542.75,5,0,5.00
07/10/2007,01:44,1542.75,1542.75,1542.75,1542.75,7,0,7.00
07/10/2007,01:45,1542.75,1542.75,1542.75,1542.75,1,0,1.00
07/10/2007,01:46,1542.50,1542.50,1542.50,1542.50,0,2,2.00
07/10/2007,01:48,1542.50,1542.50,1542.50,1542.50,0,75,75.00
07/10/2007,01:49,1542.50,1542.50,1542.25,1542.25,0,143,143.00
07/10/2007,01:50,1542.00,1542.25,1542.00,1542.25,1,15,16.00
07/10/2007,01:51,1542.00,1542.00,1542.00,1542.00,0,3,3.00
07/10/2007,01:52,1542.25,1542.25,1542.25,1542.25,48,0,48.00
07/10/2007,01:53,1542.25,1542.25,1542.25,1542.25,176,0,176.00
07/10/2007,01:54,1542.25,1542.25,1542.25,1542.25,5,0,5.00
07/10/2007,01:55,1542.25,1542.25,1542.25,1542.25,144,0,144.00
07/10/2007,01:56,1542.25,1542.25,1542.25,1542.25,107,0,107.00
07/10/2007,01:57,1542.25,1542.50,1542.25,1542.50,42,0,42.00
07/10/2007,01:59,1542.25,1542.25,1542.25,1542.25,0,55,55.00
07/10/2007,02:00,1542.25,1542.50,1542.25,1542.25,6,79,85.00
07/10/2007,02:01,1542.25,1542.50,1542.00,1542.50,49,197,246.00
07/10/2007,02:02,1542.50,1542.50,1542.25,1542.25,102,36,138.00
07/10/2007,02:03,1542.50,1542.75,1542.50,1542.75,193,0,193.00
07/10/2007,02:04,1542.75,1542.75,1542.75,1542.75,185,0,185.00
07/10/2007,02:05,1542.75,1542.75,1542.75,1542.75,29,0,29.00
07/10/2007,02:06,1543.00,1543.00,1542.75,1543.00,245,18,263.00
07/10/2007,02:07,1543.00,1543.25,1543.00,1543.00,18,279,297.00
07/10/2007,02:08,1543.00,1543.25,1543.00,1543.25,1,65,66.00
07/10/2007,02:09,1542.75,1543.00,1542.75,1542.75,13,37,50.00
07/10/2007,02:10,1543.00,1543.00,1543.00,1543.00,32,0,32.00
07/10/2007,02:11,1543.00,1543.00,1542.75,1542.75,13,206,219.00
07/10/2007,02:12,1542.75,1542.75,1542.75,1542.75,0,108,108.00
07/10/2007,02:13,1543.00,1543.00,1542.75,1543.00,47,3,50.00
07/10/2007,02:14,1543.00,1543.00,1543.00,1543.00,161,0,161.00
07/10/2007,02:15,1543.00,1543.25,1543.00,1543.25,72,0,72.00
07/10/2007,02:17,1543.25,1543.25,1543.00,1543.00,117,278,395.00
07/10/2007,02:18,1543.00,1543.00,1542.75,1542.75,0,43,43.00
07/10/2007,02:19,1543.00,1543.00,1543.00,1543.00,44,0,44.00
07/10/2007,02:20,1542.75,1543.00,1542.75,1543.00,1,1,2.00
07/10/2007,02:21,1543.00,1543.00,1542.75,1542.75,1,17,18.00
07/10/2007,02:22,1542.75,1542.75,1542.75,1542.75,0,1,1.00
07/10/2007,02:23,1543.00,1543.00,1543.00,1543.00,79,0,79.00
07/10/2007,02:24,1543.00,1543.00,1543.00,1543.00,51,0,51.00
07/10/2007,02:25,1543.25,1543.25,1543.00,1543.00,9,4,13.00
07/10/2007,02:26,1543.00,1543.25,1543.00,1543.00,5,5,10.00
07/10/2007,02:27,1543.00,1543.00,1543.00,1543.00,0,98,98.00
07/10/2007,02:28,1543.25,1543.25,1543.25,1543.25,177,0,177.00
07/10/2007,02:29,1543.25,1543.25,1543.00,1543.00,1,97,98.00
07/10/2007,02:30,1543.00,1543.25,1543.00,1543.25,3,1,4.00
07/10/2007,02:31,1543.25,1543.50,1543.25,1543.50,778,18,796.00
07/10/2007,02:32,1543.50,1543.50,1543.50,1543.50,14,0,14.00
07/10/2007,02:33,1543.50,1543.50,1543.50,1543.50,55,0,55.00
07/10/2007,02:34,1543.50,1543.75,1543.25,1543.25,65,168,233.00
07/10/2007,02:35,1543.25,1543.25,1543.25,1543.25,0,56,56.00
07/10/2007,02:36,1543.50,1543.50,1543.25,1543.25,1,1,2.00
07/10/2007,02:37,1543.25,1543.25,1543.00,1543.00,0,29,29.00
07/10/2007,02:40,1543.25,1543.50,1543.25,1543.25,35,1,36.00
07/10/2007,02:41,1543.25,1543.50,1543.25,1543.25,20,76,96.00
07/10/2007,02:42,1543.25,1543.25,1543.25,1543.25,0,131,131.00
07/10/2007,02:43,1543.25,1543.50,1543.25,1543.50,6,45,51.00
07/10/2007,02:44,1543.00,1543.25,1543.00,1543.25,1,1,2.00
07/10/2007,02:45,1543.25,1543.50,1543.25,1543.50,142,1,143.00
07/10/2007,02:46,1543.75,1544.00,1543.50,1543.75,444,51,495.00
07/10/2007,02:47,1543.50,1543.50,1543.50,1543.50,0,71,71.00
07/10/2007,02:48,1543.50,1543.50,1543.50,1543.50,0,28,28.00
07/10/2007,02:49,1543.50,1543.75,1543.25,1543.50,1,67,68.00
07/10/2007,02:50,1543.75,1543.75,1543.25,1543.50,102,16,118.00
07/10/2007,02:51,1543.50,1543.50,1543.00,1543.00,13,174,187.00
07/10/2007,02:52,1542.75,1543.00,1542.75,1543.00,8,47,55.00
07/10/2007,02:53,1543.00,1543.00,1542.50,1542.50,1,37,38.00
07/10/2007,02:54,1542.75,1542.75,1542.75,1542.75,47,0,47.00
07/10/2007,02:55,1542.75,1542.75,1542.75,1542.75,54,0,54.00
07/10/2007,02:57,1542.75,1543.25,1542.75,1543.00,222,37,259.00
07/10/2007,02:58,1543.00,1543.00,1543.00,1543.00,0,115,115.00
07/10/2007,02:59,1543.00,1543.00,1542.75,1542.75,3,4,7.00
07/10/2007,03:00,1542.75,1542.75,1542.75,1542.75,0,9,9.00
07/10/2007,03:01,1542.75,1542.75,1542.50,1542.75,175,10,185.00
07/10/2007,03:03,1542.75,1543.00,1542.75,1543.00,70,0,70.00
07/10/2007,03:04,1542.75,1542.75,1542.75,1542.75,0,53,53.00
07/10/2007,03:05,1542.75,1542.75,1542.75,1542.75,0,111,111.00
07/10/2007,03:06,1542.75,1542.75,1542.50,1542.50,0,36,36.00
07/10/2007,03:07,1542.75,1542.75,1542.50,1542.75,36,1,37.00
07/10/2007,03:08,1542.75,1542.75,1542.50,1542.75,443,5,448.00
07/10/2007,03:09,1542.75,1543.00,1542.50,1542.75,87,29,116.00
07/10/2007,03:10,1542.75,1542.75,1542.50,1542.50,0,18,18.00
07/10/2007,03:11,1542.50,1542.50,1542.25,1542.50,20,517,537.00
07/10/2007,03:12,1542.25,1542.25,1542.00,1542.00,0,251,251.00
07/10/2007,03:13,1542.00,1542.75,1542.00,1542.50,300,189,489.00
07/10/2007,03:14,1542.50,1542.75,1542.50,1542.50,58,13,71.00
07/10/2007,03:15,1542.50,1542.50,1542.25,1542.25,0,54,54.00
07/10/2007,03:16,1542.50,1542.75,1542.50,1542.75,258,1,259.00
07/10/2007,03:17,1542.75,1542.75,1542.50,1542.75,39,2,41.00
07/10/2007,03:18,1542.75,1542.75,1542.00,1542.00,3,323,326.00
07/10/2007,03:19,1542.00,1542.25,1542.00,1542.25,62,2,64.00
07/10/2007,03:20,1542.25,1542.25,1542.00,1542.25,59,142,201.00
07/10/2007,03:21,1542.25,1542.50,1542.00,1542.25,75,106,181.00
07/10/2007,03:22,1542.25,1542.50,1542.25,1542.25,71,50,121.00
07/10/2007,03:23,1542.25,1542.25,1542.25,1542.25,0,36,36.00
07/10/2007,03:24,1542.00,1542.00,1541.75,1541.75,0,59,59.00
07/10/2007,03:25,1542.00,1542.25,1542.00,1542.00,192,126,318.00
07/10/2007,03:26,1542.00,1542.00,1541.75,1541.75,0,57,57.00
07/10/2007,03:27,1541.75,1542.00,1541.75,1541.75,1,17,18.00
07/10/2007,03:28,1541.75,1542.00,1541.75,1542.00,165,200,365.00
07/10/2007,03:29,1542.00,1542.00,1541.75,1541.75,65,42,107.00
07/10/2007,03:30,1541.75,1542.00,1541.75,1542.00,1,28,29.00
07/10/2007,03:31,1541.75,1541.75,1541.50,1541.75,12,129,141.00
07/10/2007,03:32,1541.75,1542.00,1541.25,1541.50,222,282,504.00
07/10/2007,03:33,1541.50,1541.75,1541.25,1541.25,9,416,425.00
07/10/2007,03:34,1541.00,1541.25,1540.50,1540.75,230,1125,1355.00
07/10/2007,03:35,1540.75,1540.75,1540.00,1540.00,308,1735,2043.00
07/10/2007,03:36,1540.00,1540.00,1539.25,1539.75,377,1288,1665.00
07/10/2007,03:37,1539.75,1540.00,1539.50,1539.75,338,404,742.00
07/10/2007,03:38,1539.75,1540.00,1539.25,1539.75,210,189,399.00
07/10/2007,03:39,1540.00,1540.00,1539.50,1540.00,215,206,421.00
07/10/2007,03:40,1540.00,1540.25,1540.00,1540.00,40,68,108.00
07/10/2007,03:41,1540.00,1540.25,1539.75,1539.75,57,61,118.00
07/10/2007,03:42,1540.00,1540.25,1540.00,1540.25,298,1,299.00
07/10/2007,03:43,1540.25,1540.25,1540.00,1540.00,108,8,116.00
07/10/2007,03:44,1540.00,1540.25,1540.00,1540.25,61,1,62.00
07/10/2007,03:45,1540.25,1540.50,1540.25,1540.25,174,52,226.00
07/10/2007,03:46,1540.50,1540.50,1540.25,1540.50,132,1,133.00
07/10/2007,03:47,1540.50,1540.50,1540.25,1540.25,30,109,139.00
07/10/2007,03:48,1540.25,1540.25,1539.75,1540.00,124,146,270.00
07/10/2007,03:49,1540.00,1540.25,1539.75,1540.00,40,104,144.00
07/10/2007,03:50,1540.00,1540.25,1540.00,1540.25,40,9,49.00
07/10/2007,03:51,1540.00,1540.50,1540.00,1540.25,118,55,173.00
07/10/2007,03:52,1540.50,1540.75,1540.25,1540.50,261,13,274.00
07/10/2007,03:53,1540.75,1540.75,1540.75,1540.75,145,0,145.00
07/10/2007,03:54,1540.75,1540.75,1540.50,1540.75,29,1,30.00
07/10/2007,03:55,1540.75,1540.75,1540.50,1540.50,128,174,302.00
07/10/2007,03:56,1540.50,1540.50,1540.50,1540.50,0,131,131.00
07/10/2007,03:57,1540.50,1540.75,1540.25,1540.25,51,155,206.00
07/10/2007,03:58,1540.25,1540.25,1539.50,1540.00,201,402,603.00
07/10/2007,03:59,1540.00,1540.50,1540.00,1540.50,158,22,180.00
07/10/2007,04:00,1540.25,1540.50,1539.75,1539.75,73,409,482.00
07/10/2007,04:01,1539.75,1540.25,1539.75,1540.25,102,188,290.00
07/10/2007,04:02,1540.25,1540.25,1539.75,1539.75,3,76,79.00
07/10/2007,04:03,1539.75,1540.00,1539.25,1539.50,201,289,490.00
07/10/2007,04:04,1539.50,1539.75,1539.50,1539.75,11,91,102.00
07/10/2007,04:05,1539.75,1540.00,1539.75,1539.75,84,15,99.00
07/10/2007,04:06,1539.75,1539.75,1539.25,1539.75,88,287,375.00
07/10/2007,04:07,1539.75,1540.00,1539.75,1540.00,38,15,53.00
07/10/2007,04:08,1539.75,1540.00,1539.75,1539.75,4,40,44.00
07/10/2007,04:09,1540.00,1540.00,1539.75,1540.00,2,1,3.00
07/10/2007,04:10,1540.00,1540.25,1540.00,1540.25,149,3,152.00
07/10/2007,04:11,1540.25,1540.25,1540.00,1540.25,88,16,104.00
07/10/2007,04:12,1540.00,1540.00,1539.50,1539.75,35,214,249.00
07/10/2007,04:13,1539.75,1539.75,1539.25,1539.25,1,249,250.00
07/10/2007,04:14,1539.25,1539.50,1539.25,1539.50,39,41,80.00
07/10/2007,04:15,1539.75,1539.75,1539.75,1539.75,52,0,52.00
07/10/2007,04:16,1539.75,1540.00,1539.75,1540.00,234,13,247.00
07/10/2007,04:17,1540.00,1540.25,1540.00,1540.00,74,1,75.00
07/10/2007,04:18,1540.25,1540.25,1540.25,1540.25,6,0,6.00
07/10/2007,04:19,1540.00,1540.00,1540.00,1540.00,0,59,59.00
07/10/2007,04:20,1540.00,1540.00,1540.00,1540.00,0,1,1.00
07/10/2007,04:21,1540.00,1540.25,1540.00,1540.25,52,17,69.00
07/10/2007,04:22,1540.50,1540.50,1540.00,1540.00,68,122,190.00
07/10/2007,04:23,1540.00,1540.25,1540.00,1540.25,1,100,101.00
07/10/2007,04:24,1540.00,1540.25,1540.00,1540.25,97,2,99.00
07/10/2007,04:25,1540.00,1540.00,1539.50,1539.75,20,304,324.00
07/10/2007,04:26,1539.75,1540.00,1539.75,1539.75,7,150,157.00
07/10/2007,04:27,1539.75,1540.00,1539.75,1539.75,16,198,214.00
07/10/2007,04:28,1539.75,1539.75,1539.50,1539.75,48,36,84.00
07/10/2007,04:29,1539.75,1539.75,1539.50,1539.75,69,75,144.00
07/10/2007,04:30,1540.00,1540.00,1540.00,1540.00,6,0,6.00
07/10/2007,04:31,1540.00,1540.25,1540.00,1540.25,327,0,327.00
07/10/2007,04:32,1540.25,1540.25,1540.25,1540.25,11,0,11.00
07/10/2007,04:33,1540.25,1540.25,1540.25,1540.25,78,0,78.00
07/10/2007,04:34,1540.25,1540.25,1539.75,1540.00,34,186,220.00
07/10/2007,04:35,1539.75,1539.75,1539.50,1539.50,0,132,132.00
07/10/2007,04:36,1539.75,1540.00,1539.75,1539.75,113,61,174.00
07/10/2007,04:37,1539.75,1539.75,1539.50,1539.50,0,689,689.00
07/10/2007,04:38,1539.50,1539.75,1539.50,1539.75,38,195,233.00
07/10/2007,04:39,1539.75,1540.00,1539.75,1540.00,164,0,164.00
07/10/2007,04:40,1539.75,1539.75,1539.75,1539.75,0,21,21.00
07/10/2007,04:41,1540.00,1540.00,1540.00,1540.00,14,0,14.00
07/10/2007,04:42,1539.75,1539.75,1539.50,1539.75,11,94,105.00
07/10/2007,04:43,1539.75,1539.75,1539.50,1539.75,72,1,73.00
07/10/2007,04:44,1539.75,1539.75,1539.50,1539.50,1,139,140.00
07/10/2007,04:45,1539.50,1539.75,1539.25,1539.50,40,173,213.00
07/10/2007,04:46,1539.75,1539.75,1539.75,1539.75,62,0,62.00
07/10/2007,04:47,1539.50,1539.75,1539.50,1539.75,278,13,291.00
07/10/2007,04:48,1539.75,1540.25,1539.75,1540.25,212,106,318.00
07/10/2007,04:49,1540.25,1540.25,1540.00,1540.25,362,188,550.00
07/10/2007,04:50,1540.25,1540.25,1540.00,1540.25,48,50,98.00
07/10/2007,04:51,1540.00,1540.00,1540.00,1540.00,0,2,2.00
07/10/2007,04:52,1540.25,1540.50,1540.25,1540.25,105,4,109.00
07/10/2007,04:53,1540.25,1540.25,1540.25,1540.25,0,12,12.00
07/10/2007,04:54,1540.25,1540.25,1540.25,1540.25,0,62,62.00
07/10/2007,04:55,1540.25,1540.25,1540.25,1540.25,0,23,23.00
07/10/2007,04:56,1540.00,1540.25,1540.00,1540.25,31,2,33.00
07/10/2007,04:57,1540.25,1540.25,1540.00,1540.00,13,60,73.00
07/10/2007,04:58,1540.25,1540.25,1540.00,1540.00,54,166,220.00
07/10/2007,04:59,1539.75,1539.75,1539.75,1539.75,0,139,139.00
07/10/2007,05:00,1539.50,1539.50,1539.25,1539.50,82,430,512.00
07/10/2007,05:01,1539.50,1539.50,1539.25,1539.25,77,50,127.00
07/10/2007,05:02,1539.50,1539.75,1539.50,1539.75,220,0,220.00
07/10/2007,05:03,1539.75,1539.75,1539.75,1539.75,7,0,7.00
07/10/2007,05:04,1539.75,1539.75,1539.00,1539.25,100,380,480.00
07/10/2007,05:05,1539.25,1539.25,1539.00,1539.00,186,130,316.00
07/10/2007,05:06,1539.00,1539.25,1539.00,1539.00,6,253,259.00
07/10/2007,05:07,1539.00,1539.25,1539.00,1539.25,170,119,289.00
07/10/2007,05:08,1539.25,1539.25,1539.25,1539.25,148,0,148.00
07/10/2007,05:09,1539.25,1539.50,1539.25,1539.50,219,25,244.00
07/10/2007,05:10,1539.50,1539.75,1539.25,1539.50,97,104,201.00
07/10/2007,05:11,1539.50,1539.50,1539.50,1539.50,70,0,70.00
07/10/2007,05:12,1539.75,1539.75,1539.50,1539.50,2,3,5.00
07/10/2007,05:13,1539.50,1539.50,1539.25,1539.25,0,49,49.00
07/10/2007,05:14,1539.50,1539.75,1539.25,1539.50,42,31,73.00
07/10/2007,05:15,1539.50,1539.50,1539.50,1539.50,25,0,25.00
07/10/2007,05:16,1539.50,1539.75,1539.25,1539.75,231,1,232.00
07/10/2007,05:17,1540.00,1540.00,1539.75,1540.00,111,15,126.00
07/10/2007,05:18,1540.00,1540.00,1539.75,1540.00,16,5,21.00
07/10/2007,05:20,1540.00,1540.00,1539.50,1539.50,15,372,387.00
07/10/2007,05:21,1539.75,1539.75,1539.50,1539.75,196,140,336.00
07/10/2007,05:22,1540.00,1540.00,1539.75,1539.75,2,3,5.00
07/10/2007,05:23,1539.75,1539.75,1539.75,1539.75,0,66,66.00
07/10/2007,05:24,1540.00,1540.00,1540.00,1540.00,4,0,4.00
07/10/2007,05:25,1540.00,1540.25,1540.00,1540.25,155,0,155.00
07/10/2007,05:26,1540.25,1540.25,1540.00,1540.00,9,28,37.00
07/10/2007,05:27,1540.00,1540.00,1539.75,1539.75,0,116,116.00
07/10/2007,05:28,1539.75,1539.75,1539.75,1539.75,0,15,15.00
07/10/2007,05:29,1539.75,1539.75,1539.75,1539.75,0,27,27.00
07/10/2007,05:30,1539.75,1540.00,1539.75,1539.75,1,211,212.00
07/10/2007,05:31,1539.75,1540.00,1539.75,1540.00,22,2,24.00
07/10/2007,05:32,1539.75,1540.00,1539.75,1540.00,3,340,343.00
07/10/2007,05:33,1540.00,1540.00,1540.00,1540.00,1,0,1.00
07/10/2007,05:34,1540.00,1540.25,1540.00,1540.25,82,0,82.00
07/10/2007,05:35,1540.25,1540.50,1540.00,1540.50,234,2,236.00
07/10/2007,05:36,1540.50,1540.50,1540.50,1540.50,1,0,1.00
07/10/2007,05:37,1540.25,1540.25,1540.00,1540.00,5,325,330.00
07/10/2007,05:38,1540.00,1540.00,1539.75,1539.75,0,58,58.00
07/10/2007,05:39,1539.75,1539.75,1539.75,1539.75,0,113,113.00
07/10/2007,05:42,1540.00,1540.00,1540.00,1540.00,5,0,5.00
07/10/2007,05:43,1540.00,1540.00,1539.75,1539.75,33,1,34.00
07/10/2007,05:44,1540.00,1540.25,1540.00,1540.25,27,4,31.00
07/10/2007,05:45,1540.25,1540.25,1540.25,1540.25,42,0,42.00
07/10/2007,05:46,1540.25,1540.75,1540.25,1540.50,370,13,383.00
07/10/2007,05:47,1540.50,1540.50,1540.50,1540.50,0,13,13.00
07/10/2007,05:48,1540.50,1540.50,1540.50,1540.50,0,1,1.00
07/10/2007,05:50,1540.25,1540.50,1540.25,1540.50,3,1,4.00
07/10/2007,05:51,1540.50,1540.50,1540.25,1540.25,438,244,682.00
07/10/2007,05:52,1540.00,1540.25,1540.00,1540.25,267,11,278.00
07/10/2007,05:53,1540.00,1540.25,1540.00,1540.00,114,82,196.00
07/10/2007,05:54,1540.25,1540.25,1540.25,1540.25,19,0,19.00
07/10/2007,05:55,1540.25,1540.50,1540.25,1540.50,251,0,251.00
07/10/2007,05:56,1540.25,1540.25,1540.25,1540.25,0,77,77.00
07/10/2007,05:57,1540.50,1540.50,1540.50,1540.50,175,0,175.00
07/10/2007,05:58,1540.25,1540.25,1540.25,1540.25,0,61,61.00
07/10/2007,05:59,1540.50,1540.50,1540.25,1540.25,33,124,157.00
07/10/2007,06:00,1540.25,1540.25,1540.25,1540.25,0,138,138.00
07/10/2007,06:01,1540.25,1540.25,1540.25,1540.25,0,7,7.00
07/10/2007,06:02,1540.25,1540.25,1540.00,1540.00,133,345,478.00
07/10/2007,06:03,1539.75,1540.00,1539.75,1539.75,10,50,60.00
07/10/2007,06:04,1539.75,1539.75,1539.50,1539.75,175,48,223.00
07/10/2007,06:05,1539.50,1540.00,1539.50,1539.75,88,195,283.00
07/10/2007,06:06,1539.75,1540.00,1539.75,1540.00,2,3,5.00
07/10/2007,06:07,1539.75,1540.00,1539.75,1540.00,2,231,233.00
07/10/2007,06:08,1539.75,1539.75,1539.75,1539.75,0,70,70.00
07/10/2007,06:09,1539.75,1539.75,1539.75,1539.75,0,31,31.00
07/10/2007,06:10,1539.75,1539.75,1539.75,1539.75,0,29,29.00
07/10/2007,06:11,1540.00,1540.00,1539.75,1539.75,1,330,331.00
07/10/2007,06:12,1539.75,1539.75,1539.75,1539.75,0,2,2.00
07/10/2007,06:13,1539.50,1539.75,1539.25,1539.50,163,941,1104.00
07/10/2007,06:14,1539.50,1539.50,1539.00,1539.00,35,653,688.00
07/10/2007,06:15,1539.25,1539.25,1538.75,1539.00,25,269,294.00
07/10/2007,06:16,1539.00,1539.00,1538.50,1538.75,180,485,665.00
07/10/2007,06:17,1538.75,1539.00,1538.75,1538.75,83,53,136.00
07/10/2007,06:18,1539.00,1539.25,1538.75,1539.00,213,135,348.00
07/10/2007,06:19,1539.00,1539.25,1539.00,1539.25,49,99,148.00
07/10/2007,06:20,1539.25,1539.50,1539.25,1539.25,67,61,128.00
07/10/2007,06:21,1539.00,1539.50,1539.00,1539.25,33,259,292.00
07/10/2007,06:22,1539.25,1539.50,1538.75,1538.75,2,439,441.00
07/10/2007,06:23,1538.75,1539.25,1538.75,1539.00,308,437,745.00
07/10/2007,06:24,1539.00,1539.25,1539.00,1539.25,121,19,140.00
07/10/2007,06:25,1539.25,1539.50,1539.25,1539.50,550,0,550.00
07/10/2007,06:26,1539.50,1539.75,1539.50,1539.75,554,4,558.00
07/10/2007,06:27,1539.75,1539.75,1539.50,1539.50,2,137,139.00
07/10/2007,06:28,1539.25,1539.50,1539.25,1539.25,6,5,11.00
07/10/2007,06:29,1539.25,1539.50,1539.00,1539.00,84,604,688.00
07/10/2007,06:30,1539.25,1539.25,1539.00,1539.00,1,162,163.00
07/10/2007,06:31,1539.00,1539.25,1539.00,1539.00,6,17,23.00
07/10/2007,06:32,1539.00,1539.00,1538.75,1539.00,39,196,235.00
07/10/2007,06:33,1539.00,1539.00,1539.00,1539.00,65,0,65.00
07/10/2007,06:34,1539.00,1539.25,1539.00,1539.00,50,347,397.00
07/10/2007,06:35,1539.00,1539.00,1539.00,1539.00,0,325,325.00
07/10/2007,06:36,1539.00,1539.25,1539.00,1539.00,1,110,111.00
07/10/2007,06:37,1539.00,1539.00,1538.75,1538.75,2,523,525.00
07/10/2007,06:38,1538.50,1538.75,1538.25,1538.50,261,544,805.00
07/10/2007,06:39,1538.50,1538.50,1538.25,1538.50,149,5,154.00
07/10/2007,06:40,1538.50,1538.50,1538.25,1538.25,167,105,272.00
07/10/2007,06:41,1538.50,1538.75,1538.50,1538.50,175,100,275.00
07/10/2007,06:42,1538.50,1538.50,1538.00,1538.00,67,572,639.00
07/10/2007,06:43,1538.00,1538.50,1538.00,1538.25,473,115,588.00
07/10/2007,06:44,1538.25,1538.25,1538.00,1538.00,9,633,642.00
07/10/2007,06:45,1538.00,1538.25,1537.75,1538.00,271,289,560.00
07/10/2007,06:46,1538.25,1538.25,1538.00,1538.25,425,277,702.00
07/10/2007,06:47,1538.50,1538.50,1538.25,1538.50,276,325,601.00
07/10/2007,06:48,1538.50,1539.25,1538.50,1538.75,654,211,865.00
07/10/2007,06:49,1538.75,1539.00,1538.75,1538.75,16,255,271.00
07/10/2007,06:50,1538.75,1538.75,1538.50,1538.50,0,22,22.00
07/10/2007,06:51,1538.50,1538.50,1538.25,1538.50,21,147,168.00
07/10/2007,06:52,1538.50,1538.75,1538.50,1538.50,133,175,308.00
07/10/2007,06:53,1538.50,1538.50,1538.50,1538.50,0,189,189.00
07/10/2007,06:54,1538.50,1538.75,1538.50,1538.50,50,137,187.00
07/10/2007,06:55,1538.25,1538.25,1538.25,1538.25,0,89,89.00
07/10/2007,06:56,1538.50,1538.50,1538.25,1538.25,265,451,716.00
07/10/2007,06:57,1538.25,1538.25,1537.75,1538.00,212,985,1197.00
07/10/2007,06:58,1537.75,1538.00,1537.50,1537.75,696,975,1671.00
07/10/2007,06:59,1537.75,1538.00,1537.75,1538.00,70,454,524.00
07/10/2007,07:00,1537.75,1538.00,1537.75,1538.00,179,11,190.00
07/10/2007,07:01,1538.00,1538.25,1537.75,1538.00,246,11,257.00
07/10/2007,07:02,1538.00,1538.25,1538.00,1538.25,15,27,42.00
07/10/2007,07:03,1538.25,1538.25,1537.75,1537.75,224,331,555.00
07/10/2007,07:04,1538.00,1538.00,1537.50,1537.50,114,501,615.00
07/10/2007,07:05,1537.75,1538.00,1537.50,1538.00,567,422,989.00
07/10/2007,07:06,1538.00,1538.00,1537.75,1537.75,10,371,381.00
07/10/2007,07:07,1537.75,1538.00,1537.50,1537.75,229,57,286.00
07/10/2007,07:08,1537.75,1538.00,1537.75,1537.75,9,52,61.00
07/10/2007,07:09,1538.00,1538.00,1537.75,1537.75,129,413,542.00
07/10/2007,07:10,1537.75,1537.75,1537.50,1537.75,113,142,255.00
07/10/2007,07:11,1537.50,1537.75,1537.25,1537.50,500,909,1409.00
07/10/2007,07:12,1537.50,1537.75,1537.25,1537.75,514,53,567.00
07/10/2007,07:13,1537.75,1537.75,1537.50,1537.75,91,8,99.00
07/10/2007,07:14,1537.50,1537.75,1536.75,1537.00,689,1959,2648.00
07/10/2007,07:15,1537.25,1537.50,1537.00,1537.25,863,772,1635.00
07/10/2007,07:16,1537.25,1537.50,1537.00,1537.50,361,260,621.00
07/10/2007,07:17,1537.25,1537.25,1537.00,1537.25,86,63,149.00
07/10/2007,07:18,1537.25,1537.50,1537.25,1537.25,156,191,347.00
07/10/2007,07:19,1537.00,1537.25,1537.00,1537.00,174,619,793.00
07/10/2007,07:20,1537.00,1537.25,1536.75,1536.75,326,498,824.00
07/10/2007,07:21,1537.00,1537.50,1537.00,1537.25,959,104,1063.00
07/10/2007,07:22,1537.25,1537.50,1537.00,1537.00,42,680,722.00
07/10/2007,07:23,1537.00,1537.25,1536.75,1537.00,18,286,304.00
07/10/2007,07:24,1537.00,1537.00,1536.25,1536.50,431,2162,2593.00
07/10/2007,07:25,1536.75,1537.00,1536.50,1537.00,570,19,589.00
07/10/2007,07:26,1537.25,1537.50,1537.00,1537.25,227,266,493.00
07/10/2007,07:27,1537.25,1537.50,1537.00,1537.25,296,38,334.00
07/10/2007,07:28,1537.25,1537.75,1537.25,1537.50,376,3,379.00
07/10/2007,07:29,1537.50,1537.75,1537.25,1537.25,277,286,563.00
07/10/2007,07:30,1537.25,1537.25,1537.00,1537.25,68,213,281.00
07/10/2007,07:31,1537.00,1537.25,1537.00,1537.25,64,35,99.00
07/10/2007,07:32,1537.25,1537.50,1537.25,1537.50,445,27,472.00
07/10/2007,07:33,1537.25,1537.50,1537.25,1537.50,11,2,13.00
07/10/2007,07:34,1537.50,1537.75,1537.50,1537.75,110,1,111.00
07/10/2007,07:35,1537.50,1537.75,1537.50,1537.75,584,25,609.00
07/10/2007,07:36,1537.50,1537.75,1537.50,1537.75,1,4,5.00
07/10/2007,07:37,1537.75,1537.75,1537.50,1537.75,273,65,338.00
07/10/2007,07:38,1537.75,1537.75,1537.50,1537.50,83,310,393.00
07/10/2007,07:39,1537.50,1537.75,1537.50,1537.50,1,127,128.00
07/10/2007,07:40,1537.50,1537.75,1537.50,1537.75,1,208,209.00
07/10/2007,07:41,1537.50,1537.75,1537.50,1537.50,17,90,107.00
07/10/2007,07:42,1537.50,1537.75,1537.50,1537.75,328,32,360.00
07/10/2007,07:43,1537.50,1538.00,1537.50,1538.00,191,111,302.00
07/10/2007,07:44,1537.75,1538.25,1537.75,1538.25,709,53,762.00
07/10/2007,07:45,1538.25,1538.25,1537.75,1537.75,22,283,305.00
07/10/2007,07:46,1538.00,1538.25,1538.00,1538.00,221,150,371.00
07/10/2007,07:47,1538.25,1538.25,1538.00,1538.00,68,7,75.00
07/10/2007,07:48,1538.00,1538.25,1537.75,1538.00,91,230,321.00
07/10/2007,07:49,1538.00,1538.00,1537.50,1537.75,135,401,536.00
07/10/2007,07:50,1537.75,1538.00,1537.50,1537.50,63,123,186.00
07/10/2007,07:51,1537.50,1537.50,1537.25,1537.25,64,315,379.00
07/10/2007,07:52,1537.50,1537.50,1537.50,1537.50,661,0,661.00
07/10/2007,07:53,1537.50,1537.50,1537.25,1537.50,181,19,200.00
07/10/2007,07:54,1537.25,1537.50,1537.25,1537.50,2,30,32.00
07/10/2007,07:55,1537.25,1537.50,1537.00,1537.00,3,1012,1015.00
07/10/2007,07:56,1537.00,1537.25,1536.50,1536.75,201,1033,1234.00
07/10/2007,07:57,1536.75,1537.00,1536.00,1536.25,1157,2624,3781.00
07/10/2007,07:58,1536.25,1536.50,1536.00,1536.00,399,785,1184.00
07/10/2007,07:59,1536.00,1536.25,1535.75,1536.00,899,2507,3406.00
07/10/2007,08:00,1536.00,1536.25,1535.25,1535.25,964,2513,3477.00
07/10/2007,08:01,1535.25,1536.00,1535.00,1535.75,954,1264,2218.00
07/10/2007,08:02,1535.75,1536.50,1535.75,1536.00,1667,1130,2797.00
07/10/2007,08:03,1536.00,1536.25,1535.75,1535.75,387,786,1173.00
07/10/2007,08:04,1536.00,1536.00,1535.75,1535.75,197,27,224.00
07/10/2007,08:05,1535.75,1535.75,1535.50,1535.50,7,212,219.00
07/10/2007,08:06,1535.75,1536.00,1535.50,1536.00,886,272,1158.00
07/10/2007,08:07,1535.75,1536.00,1535.50,1535.50,392,871,1263.00
07/10/2007,08:08,1535.50,1535.50,1535.00,1535.25,177,1490,1667.00
07/10/2007,08:09,1535.00,1535.25,1534.50,1535.00,788,2177,2965.00
07/10/2007,08:10,1534.75,1535.00,1534.50,1534.75,1479,1022,2501.00
07/10/2007,08:11,1534.75,1534.75,1534.50,1534.50,1018,76,1094.00
07/10/2007,08:12,1534.75,1534.75,1534.00,1534.50,1193,3159,4352.00
07/10/2007,08:13,1534.50,1535.00,1534.25,1534.50,702,772,1474.00
07/10/2007,08:14,1534.50,1535.00,1534.50,1534.50,712,476,1188.00
07/10/2007,08:15,1534.50,1535.00,1534.50,1534.75,541,212,753.00
07/10/2007,08:16,1534.75,1535.00,1534.75,1535.00,261,295,556.00
07/10/2007,08:17,1535.00,1535.25,1534.75,1535.00,712,63,775.00
07/10/2007,08:18,1535.00,1535.25,1535.00,1535.00,42,612,654.00
07/10/2007,08:19,1535.25,1535.25,1534.75,1535.00,239,1080,1319.00
07/10/2007,08:20,1535.00,1535.00,1534.50,1534.75,236,985,1221.00
07/10/2007,08:21,1534.75,1534.75,1534.00,1534.00,498,2285,2783.00
07/10/2007,08:22,1534.00,1534.25,1533.50,1533.50,1035,1862,2897.00
07/10/2007,08:23,1533.75,1534.00,1533.50,1533.75,910,936,1846.00
07/10/2007,08:24,1533.75,1534.25,1533.50,1534.25,614,569,1183.00
07/10/2007,08:25,1534.00,1534.50,1533.75,1534.50,495,765,1260.00
07/10/2007,08:26,1534.50,1534.50,1534.00,1534.25,442,322,764.00
07/10/2007,08:27,1534.25,1534.50,1533.75,1534.00,792,869,1661.00
07/10/2007,08:28,1533.75,1534.25,1533.50,1534.25,473,737,1210.00
07/10/2007,08:29,1534.00,1534.25,1533.50,1534.25,572,685,1257.00
07/10/2007,08:30,1534.25,1534.75,1534.00,1534.75,1844,1260,3104.00
07/10/2007,08:31,1534.50,1535.25,1534.00,1534.75,4809,4863,9672.00
07/10/2007,08:32,1534.75,1534.75,1533.25,1533.50,2882,7115,9997.00
07/10/2007,08:33,1533.50,1533.75,1532.50,1533.00,5873,7227,13100.00
07/10/2007,08:34,1533.25,1533.50,1532.50,1533.25,4916,4243,9159.00
07/10/2007,08:35,1533.25,1533.75,1533.00,1533.25,2632,2530,5162.00
07/10/2007,08:36,1533.50,1534.50,1533.50,1534.00,4698,2737,7435.00
07/10/2007,08:37,1534.25,1534.75,1534.00,1534.75,2708,3058,5766.00
07/10/2007,08:38,1534.50,1535.25,1534.25,1534.50,4997,4504,9501.00
07/10/2007,08:39,1534.50,1534.75,1533.50,1533.75,1996,4332,6328.00
07/10/2007,08:40,1533.75,1534.25,1533.00,1533.00,2187,2906,5093.00
07/10/2007,08:41,1533.00,1533.25,1531.00,1531.25,4126,10683,14809.00
07/10/2007,08:42,1531.25,1531.25,1530.00,1530.50,5413,11475,16888.00
07/10/2007,08:43,1530.50,1531.75,1530.25,1531.50,5410,4026,9436.00
07/10/2007,08:44,1531.25,1531.50,1530.75,1531.50,1848,2014,3862.00
07/10/2007,08:45,1531.25,1531.75,1531.00,1531.50,1894,1256,3150.00
07/10/2007,08:46,1531.50,1531.50,1530.25,1530.50,3738,5645,9383.00
07/10/2007,08:47,1530.50,1531.25,1530.25,1531.25,1933,1819,3752.00
07/10/2007,08:48,1531.00,1531.75,1530.75,1531.25,2624,3800,6424.00
07/10/2007,08:49,1531.00,1531.50,1530.50,1530.75,1607,2889,4496.00
07/10/2007,08:50,1531.00,1531.50,1530.75,1531.25,2210,1802,4012.00
07/10/2007,08:51,1531.25,1531.75,1531.00,1531.25,2101,1281,3382.00
07/10/2007,08:52,1531.25,1531.75,1530.75,1531.25,1841,2999,4840.00
07/10/2007,08:53,1531.25,1532.00,1531.00,1531.75,2654,1320,3974.00
07/10/2007,08:54,1531.75,1532.75,1531.75,1532.75,3712,1362,5074.00
07/10/2007,08:55,1532.75,1533.75,1532.50,1532.75,6873,3325,10198.00
07/10/2007,08:56,1533.00,1533.25,1532.75,1533.00,1632,1228,2860.00
07/10/2007,08:57,1533.00,1533.75,1532.75,1533.25,2713,1777,4490.00
07/10/2007,08:58,1533.00,1533.25,1532.50,1532.50,658,3062,3720.00
07/10/2007,08:59,1532.50,1532.75,1531.50,1531.75,1357,3643,5000.00
07/10/2007,09:00,1531.75,1532.75,1531.75,1532.25,1361,1053,2414.00
07/10/2007,09:01,1532.00,1532.50,1530.50,1530.75,1859,4129,5988.00
07/10/2007,09:02,1530.75,1531.25,1530.50,1531.25,2254,1876,4130.00
07/10/2007,09:03,1531.25,1531.75,1531.00,1531.50,1966,1144,3110.00
07/10/2007,09:04,1531.50,1532.25,1531.25,1532.25,2627,451,3078.00
07/10/2007,09:05,1532.25,1532.75,1531.25,1532.00,2419,2082,4501.00
07/10/2007,09:06,1532.00,1532.75,1532.00,1532.25,1008,1206,2214.00
07/10/2007,09:07,1532.25,1532.75,1531.50,1532.00,2051,2066,4117.00
07/10/2007,09:08,1531.75,1532.25,1531.25,1531.75,1129,1705,2834.00
07/10/2007,09:09,1531.75,1532.50,1531.50,1532.50,2453,1124,3577.00
07/10/2007,09:10,1532.50,1534.00,1532.50,1534.00,5990,2152,8142.00
07/10/2007,09:11,1533.75,1534.25,1533.50,1534.00,5792,4110,9902.00
07/10/2007,09:12,1534.00,1534.50,1533.75,1534.00,3514,2653,6167.00
07/10/2007,09:13,1533.75,1534.75,1533.25,1534.75,3642,4078,7720.00
07/10/2007,09:14,1534.75,1535.00,1534.50,1534.75,1756,2084,3840.00
07/10/2007,09:15,1534.75,1534.75,1534.00,1534.25,1856,2676,4532.00
07/10/2007,09:16,1534.25,1535.00,1534.00,1534.75,2349,1185,3534.00
07/10/2007,09:17,1535.00,1535.50,1534.50,1534.50,4133,3520,7653.00
07/10/2007,09:18,1534.50,1535.25,1534.50,1535.00,2236,1073,3309.00
07/10/2007,09:19,1535.00,1535.00,1534.25,1534.75,1288,1871,3159.00
07/10/2007,09:20,1535.00,1535.00,1534.00,1534.25,694,3212,3906.00
07/10/2007,09:21,1534.25,1535.25,1534.00,1535.00,2192,1623,3815.00
07/10/2007,09:22,1535.00,1535.25,1534.50,1534.75,666,1426,2092.00
07/10/2007,09:23,1534.50,1534.75,1533.75,1534.50,2701,4186,6887.00
07/10/2007,09:24,1534.50,1535.00,1534.25,1534.50,1901,690,2591.00
07/10/2007,09:25,1534.75,1534.75,1534.25,1534.50,1328,1068,2396.00
07/10/2007,09:26,1534.50,1534.75,1534.00,1534.25,842,2096,2938.00
07/10/2007,09:27,1534.25,1534.50,1533.25,1533.25,853,3519,4372.00
07/10/2007,09:28,1533.50,1533.75,1533.00,1533.50,1488,2235,3723.00
07/10/2007,09:29,1533.50,1533.75,1533.25,1533.50,838,723,1561.00
07/10/2007,09:30,1533.75,1533.75,1533.00,1533.25,865,1652,2517.00
07/10/2007,09:31,1533.25,1533.75,1532.50,1532.50,636,3835,4471.00
07/10/2007,09:32,1532.75,1533.00,1531.75,1532.00,1666,4565,6231.00
07/10/2007,09:33,1532.00,1533.25,1532.00,1532.50,2137,1952,4089.00
07/10/2007,09:34,1532.75,1532.75,1531.75,1532.25,465,2421,2886.00
07/10/2007,09:35,1532.25,1533.00,1531.75,1532.00,2544,2031,4575.00
07/10/2007,09:36,1532.00,1532.75,1531.75,1532.50,3803,3583,7386.00
07/10/2007,09:37,1532.50,1533.25,1532.25,1532.75,2363,906,3269.00
07/10/2007,09:38,1532.50,1533.25,1532.50,1533.00,1453,424,1877.00
07/10/2007,09:39,1533.00,1534.00,1533.00,1533.50,2541,1312,3853.00
07/10/2007,09:40,1533.75,1533.75,1533.00,1533.50,1047,1290,2337.00
07/10/2007,09:41,1533.50,1534.00,1532.75,1533.50,1415,1195,2610.00
07/10/2007,09:42,1533.50,1533.75,1532.50,1532.50,598,1821,2419.00
07/10/2007,09:43,1532.75,1534.00,1532.50,1533.25,1456,1323,2779.00
07/10/2007,09:44,1533.25,1533.50,1532.50,1533.00,682,1164,1846.00
07/10/2007,09:45,1532.75,1533.00,1532.25,1532.50,397,2510,2907.00
07/10/2007,09:46,1532.50,1533.00,1532.25,1532.75,797,671,1468.00
07/10/2007,09:47,1532.75,1532.75,1530.75,1531.00,1565,4959,6524.00
07/10/2007,09:48,1531.00,1531.75,1530.75,1531.75,4202,3708,7910.00
07/10/2007,09:49,1531.75,1532.25,1531.50,1532.00,1927,933,2860.00
07/10/2007,09:50,1532.00,1532.25,1531.00,1531.50,331,1265,1596.00
07/10/2007,09:51,1531.25,1532.75,1531.00,1532.75,3884,1241,5125.00
07/10/2007,09:52,1532.75,1532.75,1532.00,1532.25,572,846,1418.00
07/10/2007,09:53,1532.50,1532.75,1532.00,1532.75,890,970,1860.00
07/10/2007,09:54,1532.50,1533.25,1532.50,1532.75,1154,776,1930.00
07/10/2007,09:55,1532.75,1533.50,1532.50,1533.50,1584,1199,2783.00
07/10/2007,09:56,1533.50,1533.75,1533.25,1533.50,1358,1116,2474.00
07/10/2007,09:57,1533.50,1534.50,1533.25,1534.00,3803,1533,5336.00
07/10/2007,09:58,1534.00,1534.00,1533.25,1533.25,482,1695,2177.00
07/10/2007,09:59,1533.25,1534.00,1533.25,1533.50,1479,537,2016.00
07/10/2007,10:00,1533.50,1533.50,1532.75,1533.50,836,727,1563.00
07/10/2007,10:01,1533.25,1534.50,1533.25,1534.50,2193,670,2863.00
07/10/2007,10:02,1534.50,1535.25,1534.25,1534.50,3824,2030,5854.00
07/10/2007,10:03,1534.50,1534.75,1534.00,1534.25,1126,1977,3103.00
07/10/2007,10:04,1534.00,1534.75,1534.00,1534.50,1056,274,1330.00
07/10/2007,10:05,1534.50,1534.50,1534.25,1534.50,353,892,1245.00
07/10/2007,10:06,1534.50,1534.50,1533.75,1533.75,177,857,1034.00
07/10/2007,10:07,1534.00,1534.50,1533.75,1534.50,955,278,1233.00
07/10/2007,10:08,1534.25,1534.75,1534.00,1534.50,1386,779,2165.00
07/10/2007,10:09,1534.50,1534.50,1533.75,1534.00,609,1203,1812.00
07/10/2007,10:10,1534.00,1534.50,1534.00,1534.50,622,224,846.00
07/10/2007,10:11,1534.50,1534.50,1533.75,1534.25,817,673,1490.00
07/10/2007,10:12,1534.25,1534.50,1533.50,1533.50,445,1424,1869.00
07/10/2007,10:13,1533.50,1534.25,1533.50,1534.25,1270,162,1432.00
07/10/2007,10:14,1534.25,1534.25,1533.75,1533.75,3,348,351.00
07/10/2007,10:15,1534.00,1535.00,1533.75,1534.50,1606,850,2456.00
07/10/2007,10:16,1534.50,1536.00,1534.50,1535.75,5635,1684,7319.00
07/10/2007,10:17,1535.75,1537.25,1535.25,1536.75,11362,6420,17782.00
07/10/2007,10:18,1536.50,1537.25,1536.25,1536.75,3346,3606,6952.00
07/10/2007,10:19,1537.00,1537.50,1536.50,1537.25,6889,3367,10256.00
07/10/2007,10:20,1537.25,1537.75,1536.75,1537.00,2894,3943,6837.00
07/10/2007,10:21,1536.75,1537.50,1536.75,1537.25,2770,2825,5595.00
07/10/2007,10:22,1537.25,1537.50,1536.75,1537.25,1923,1336,3259.00
07/10/2007,10:23,1537.25,1537.25,1536.25,1536.25,1461,2446,3907.00
07/10/2007,10:24,1536.25,1536.75,1536.00,1536.50,2611,1494,4105.00
07/10/2007,10:25,1536.50,1536.50,1535.50,1536.00,1396,4152,5548.00
07/10/2007,10:26,1536.00,1536.00,1535.50,1535.75,1613,2489,4102.00
07/10/2007,10:27,1535.75,1535.75,1535.25,1535.75,1114,1582,2696.00
07/10/2007,10:28,1535.75,1536.00,1535.50,1535.50,578,2871,3449.00
07/10/2007,10:29,1535.50,1535.75,1535.00,1535.25,434,2842,3276.00
07/10/2007,10:30,1535.25,1535.25,1534.75,1535.00,1053,2161,3214.00
07/10/2007,10:31,1534.75,1536.00,1534.75,1535.75,3212,1152,4364.00
07/10/2007,10:32,1535.75,1535.75,1535.25,1535.50,546,947,1493.00
07/10/2007,10:33,1535.50,1535.75,1535.00,1535.50,677,964,1641.00
07/10/2007,10:34,1535.25,1535.75,1535.00,1535.25,1270,1499,2769.00
07/10/2007,10:35,1535.25,1535.75,1535.00,1535.75,764,86,850.00
07/10/2007,10:36,1535.50,1536.00,1535.50,1535.50,787,1157,1944.00
07/10/2007,10:37,1535.50,1535.75,1535.50,1535.75,500,185,685.00
07/10/2007,10:38,1535.75,1535.75,1534.75,1535.50,1037,1834,2871.00
07/10/2007,10:39,1535.25,1535.75,1535.25,1535.25,339,501,840.00
07/10/2007,10:40,1535.50,1535.75,1535.50,1535.50,319,27,346.00
07/10/2007,10:41,1535.50,1535.75,1535.50,1535.50,1133,405,1538.00
07/10/2007,10:42,1535.25,1535.75,1535.25,1535.50,433,555,988.00
07/10/2007,10:43,1535.50,1535.75,1535.25,1535.50,970,406,1376.00
07/10/2007,10:44,1535.50,1536.00,1535.25,1536.00,1433,285,1718.00
07/10/2007,10:45,1536.00,1536.50,1535.50,1535.75,2645,1254,3899.00
07/10/2007,10:46,1535.75,1536.00,1535.75,1536.00,76,427,503.00
07/10/2007,10:47,1536.00,1536.00,1535.75,1535.75,33,44,77.00
07/10/2007,10:48,1535.75,1536.00,1535.25,1535.50,189,1167,1356.00
07/10/2007,10:49,1535.50,1535.75,1535.25,1535.75,391,146,537.00
07/10/2007,10:50,1535.50,1535.75,1534.75,1534.75,175,1717,1892.00
07/10/2007,10:51,1535.00,1535.25,1534.75,1535.25,424,157,581.00
07/10/2007,10:52,1535.50,1535.75,1535.00,1535.75,755,1071,1826.00
07/10/2007,10:53,1535.75,1535.75,1535.25,1535.50,107,541,648.00
07/10/2007,10:54,1535.50,1535.50,1535.25,1535.50,64,26,90.00
07/10/2007,10:55,1535.25,1535.50,1535.25,1535.50,383,2,385.00
07/10/2007,10:56,1535.50,1535.50,1535.00,1535.25,83,387,470.00
07/10/2007,10:57,1535.25,1536.00,1535.00,1535.50,1165,568,1733.00
07/10/2007,10:58,1535.75,1535.75,1535.50,1535.75,687,14,701.00
07/10/2007,10:59,1535.50,1536.50,1535.50,1536.25,1267,157,1424.00
07/10/2007,11:00,1536.25,1536.25,1535.50,1536.00,568,862,1430.00
07/10/2007,11:01,1535.75,1537.00,1535.75,1536.75,2343,1648,3991.00
07/10/2007,11:02,1536.50,1536.75,1536.25,1536.50,424,1028,1452.00
07/10/2007,11:03,1536.50,1536.75,1536.25,1536.50,533,688,1221.00
07/10/2007,11:04,1536.50,1536.75,1536.25,1536.25,200,374,574.00
07/10/2007,11:05,1536.50,1536.50,1536.00,1536.25,516,422,938.00
07/10/2007,11:06,1536.50,1536.50,1535.75,1535.75,253,778,1031.00
07/10/2007,11:07,1536.00,1536.25,1535.75,1536.00,157,47,204.00
07/10/2007,11:08,1536.00,1536.00,1535.75,1535.75,664,97,761.00
07/10/2007,11:09,1536.00,1536.00,1535.75,1536.00,151,320,471.00
07/10/2007,11:10,1535.75,1536.00,1535.50,1535.75,259,478,737.00
07/10/2007,11:11,1535.75,1535.75,1535.25,1535.25,258,1137,1395.00
07/10/2007,11:12,1535.50,1535.50,1535.25,1535.25,106,79,185.00
07/10/2007,11:13,1535.25,1535.25,1534.25,1534.75,503,3454,3957.00
07/10/2007,11:14,1534.50,1534.50,1532.75,1533.00,2961,9769,12730.00
07/10/2007,11:15,1533.00,1533.25,1532.75,1533.25,917,1284,2201.00
07/10/2007,11:16,1533.25,1533.50,1533.00,1533.50,1515,601,2116.00
07/10/2007,11:17,1533.50,1533.50,1532.75,1533.50,1325,1508,2833.00
07/10/2007,11:18,1533.50,1533.75,1533.25,1533.50,1503,282,1785.00
07/10/2007,11:19,1533.50,1533.75,1533.25,1533.50,388,49,437.00
07/10/2007,11:20,1533.50,1533.75,1533.25,1533.25,45,512,557.00
07/10/2007,11:21,1533.50,1534.00,1533.25,1534.00,678,147,825.00
07/10/2007,11:22,1534.00,1534.00,1533.50,1533.75,320,355,675.00
07/10/2007,11:23,1533.75,1534.25,1533.50,1534.00,592,333,925.00
07/10/2007,11:24,1534.00,1534.25,1533.75,1534.00,251,331,582.00
07/10/2007,11:25,1534.00,1534.00,1533.75,1534.00,507,27,534.00
07/10/2007,11:26,1534.00,1534.00,1533.75,1534.00,312,99,411.00
07/10/2007,11:27,1533.75,1534.00,1533.75,1534.00,401,325,726.00
07/10/2007,11:28,1534.00,1534.25,1533.50,1533.75,197,919,1116.00
07/10/2007,11:29,1533.75,1533.75,1533.25,1533.25,389,1073,1462.00
07/10/2007,11:30,1533.25,1533.50,1533.00,1533.25,321,999,1320.00
07/10/2007,11:31,1533.25,1533.75,1533.25,1533.75,492,335,827.00
07/10/2007,11:32,1533.75,1534.25,1533.50,1534.00,916,299,1215.00
07/10/2007,11:33,1534.00,1534.25,1533.75,1533.75,337,397,734.00
07/10/2007,11:34,1533.75,1534.00,1533.75,1533.75,15,53,68.00
07/10/2007,11:35,1533.75,1534.00,1533.50,1533.50,12,297,309.00
07/10/2007,11:36,1533.50,1534.25,1533.50,1534.25,462,38,500.00
07/10/2007,11:37,1534.00,1535.00,1534.00,1535.00,1409,115,1524.00
07/10/2007,11:38,1535.00,1535.25,1534.75,1535.25,1018,319,1337.00
07/10/2007,11:39,1535.25,1535.75,1535.00,1535.50,2065,1196,3261.00
07/10/2007,11:40,1535.50,1535.75,1535.25,1535.50,315,572,887.00
07/10/2007,11:41,1535.50,1535.75,1535.25,1535.50,177,153,330.00
07/10/2007,11:42,1535.25,1535.50,1535.25,1535.25,71,294,365.00
07/10/2007,11:43,1535.25,1535.50,1535.25,1535.25,105,71,176.00
07/10/2007,11:44,1535.25,1535.50,1535.25,1535.25,61,38,99.00
07/10/2007,11:45,1535.25,1535.50,1534.25,1534.50,412,3250,3662.00
07/10/2007,11:46,1534.50,1535.00,1534.25,1535.00,725,256,981.00
07/10/2007,11:47,1534.75,1535.00,1534.50,1534.75,179,232,411.00
07/10/2007,11:48,1535.00,1535.00,1534.25,1534.50,168,791,959.00
07/10/2007,11:49,1534.50,1534.50,1534.00,1534.00,42,833,875.00
07/10/2007,11:50,1534.00,1534.00,1533.25,1534.00,1113,2697,3810.00
07/10/2007,11:51,1534.00,1534.00,1533.50,1533.75,818,557,1375.00
07/10/2007,11:52,1533.75,1534.00,1533.75,1533.75,233,140,373.00
07/10/2007,11:53,1533.75,1534.00,1533.50,1533.75,14,370,384.00
07/10/2007,11:54,1533.75,1534.25,1533.50,1534.25,743,116,859.00
07/10/2007,11:55,1534.25,1534.75,1534.00,1534.50,1996,303,2299.00
07/10/2007,11:56,1534.75,1534.75,1534.25,1534.50,65,247,312.00
07/10/2007,11:57,1534.25,1535.00,1534.25,1535.00,434,13,447.00
07/10/2007,11:58,1535.00,1535.00,1534.25,1534.25,145,547,692.00
07/10/2007,11:59,1534.50,1535.00,1534.50,1534.75,347,41,388.00
07/10/2007,12:00,1534.75,1535.00,1534.75,1534.75,104,160,264.00
07/10/2007,12:01,1534.75,1536.75,1534.50,1536.00,5761,2538,8299.00
07/10/2007,12:02,1536.00,1536.50,1535.50,1535.50,919,1442,2361.00
07/10/2007,12:03,1535.50,1536.00,1534.75,1534.75,1929,1939,3868.00
07/10/2007,12:04,1534.75,1535.00,1534.00,1534.75,1324,2426,3750.00
07/10/2007,12:05,1534.75,1535.50,1534.00,1534.25,1348,1682,3030.00
07/10/2007,12:06,1534.00,1534.25,1532.75,1533.50,1766,3716,5482.00
07/10/2007,12:07,1533.75,1534.00,1533.50,1533.75,1055,412,1467.00
07/10/2007,12:08,1533.75,1534.75,1533.50,1533.75,1422,1874,3296.00
07/10/2007,12:09,1533.75,1534.75,1533.75,1534.50,1228,376,1604.00
07/10/2007,12:10,1534.50,1534.50,1533.75,1534.00,140,637,777.00
07/10/2007,12:11,1534.00,1535.00,1534.00,1535.00,1052,131,1183.00
07/10/2007,12:12,1535.00,1536.00,1534.50,1535.75,3271,2609,5880.00
07/10/2007,12:13,1535.50,1536.25,1535.50,1536.00,1689,456,2145.00
07/10/2007,12:14,1536.00,1536.50,1535.25,1535.25,813,1160,1973.00
07/10/2007,12:15,1535.25,1536.00,1535.25,1535.75,935,362,1297.00
07/10/2007,12:16,1535.75,1536.00,1535.50,1535.50,48,358,406.00
07/10/2007,12:17,1535.50,1535.75,1533.25,1533.25,415,4086,4501.00
07/10/2007,12:18,1533.50,1534.50,1533.25,1534.25,2132,2258,4390.00
07/10/2007,12:19,1534.25,1534.25,1533.75,1534.25,406,958,1364.00
07/10/2007,12:20,1534.00,1534.25,1534.00,1534.25,463,7,470.00
07/10/2007,12:21,1534.00,1534.25,1531.75,1532.00,1873,8031,9904.00
07/10/2007,12:22,1532.00,1532.50,1531.50,1532.00,2501,3809,6310.00
07/10/2007,12:23,1531.75,1532.25,1530.75,1531.00,2301,4170,6471.00
07/10/2007,12:24,1530.75,1532.25,1530.75,1532.25,2786,1517,4303.00
07/10/2007,12:25,1532.25,1532.50,1531.50,1532.50,2174,1237,3411.00
07/10/2007,12:26,1532.50,1533.00,1531.75,1532.75,1339,1442,2781.00
07/10/2007,12:27,1532.75,1533.00,1532.50,1532.50,2028,1428,3456.00
07/10/2007,12:28,1532.50,1532.75,1531.50,1532.25,1135,1499,2634.00
07/10/2007,12:29,1532.25,1532.50,1531.75,1532.00,868,1542,2410.00
07/10/2007,12:30,1532.00,1532.25,1531.50,1531.75,631,568,1199.00
07/10/2007,12:31,1531.75,1532.50,1531.75,1532.00,848,588,1436.00
07/10/2007,12:32,1532.00,1532.00,1531.25,1531.75,1813,1464,3277.00
07/10/2007,12:33,1531.75,1532.00,1531.25,1531.75,257,963,1220.00
07/10/2007,12:34,1531.75,1532.75,1531.75,1532.25,1901,1334,3235.00
07/10/2007,12:35,1532.25,1532.75,1532.00,1532.50,1448,669,2117.00
07/10/2007,12:36,1532.50,1533.75,1532.25,1533.25,2989,1015,4004.00
07/10/2007,12:37,1533.25,1533.50,1532.75,1532.75,1630,1318,2948.00
07/10/2007,12:38,1532.75,1533.00,1532.50,1533.00,774,547,1321.00
07/10/2007,12:39,1532.75,1533.75,1532.75,1532.75,2049,1928,3977.00
07/10/2007,12:40,1533.00,1533.00,1532.25,1532.75,965,1591,2556.00
07/10/2007,12:41,1532.75,1532.75,1531.75,1532.75,618,1321,1939.00
07/10/2007,12:42,1532.50,1532.75,1531.50,1531.75,613,1051,1664.00
07/10/2007,12:43,1532.00,1532.50,1531.25,1532.50,1509,858,2367.00
07/10/2007,12:44,1532.25,1532.50,1532.00,1532.50,353,421,774.00
07/10/2007,12:45,1532.50,1532.50,1532.00,1532.25,326,999,1325.00
07/10/2007,12:46,1532.50,1532.50,1529.25,1529.75,4807,12167,16974.00
07/10/2007,12:47,1530.00,1530.00,1526.25,1526.50,9339,26653,35992.00
07/10/2007,12:48,1526.50,1527.75,1526.00,1527.50,5304,6918,12222.00
07/10/2007,12:49,1527.25,1528.00,1527.25,1527.75,3531,3677,7208.00
07/10/2007,12:50,1527.75,1527.75,1526.75,1527.50,1865,5067,6932.00
07/10/2007,12:51,1527.50,1527.50,1525.00,1525.50,5306,10187,15493.00
07/10/2007,12:52,1525.50,1526.50,1525.25,1525.75,2765,4432,7197.00
07/10/2007,12:53,1525.75,1527.25,1525.75,1527.25,4995,878,5873.00
07/10/2007,12:54,1527.25,1528.00,1526.75,1527.75,4068,3393,7461.00
07/10/2007,12:55,1527.75,1528.00,1527.25,1527.50,1205,2103,3308.00
07/10/2007,12:56,1527.25,1527.50,1526.75,1526.75,1999,2765,4764.00
07/10/2007,12:57,1526.75,1527.00,1526.00,1526.75,2050,3401,5451.00
07/10/2007,12:58,1526.75,1527.75,1526.75,1527.50,2497,2026,4523.00
07/10/2007,12:59,1527.50,1527.75,1526.75,1527.25,1638,2028,3666.00
07/10/2007,13:00,1527.50,1527.75,1526.50,1527.00,2419,3698,6117.00
07/10/2007,13:01,1527.00,1528.00,1526.75,1527.00,2073,4644,6717.00
07/10/2007,13:02,1527.00,1527.25,1525.25,1526.25,2770,7383,10153.00
07/10/2007,13:03,1526.25,1526.25,1524.00,1524.50,4164,10282,14446.00
07/10/2007,13:04,1524.50,1526.00,1524.00,1525.50,4939,2960,7899.00
07/10/2007,13:05,1525.50,1526.50,1525.00,1526.25,3697,1509,5206.00
07/10/2007,13:06,1526.25,1527.50,1526.25,1526.50,3504,2635,6139.00
07/10/2007,13:07,1526.50,1527.25,1526.50,1527.00,1150,1144,2294.00
07/10/2007,13:08,1526.75,1527.50,1526.50,1527.25,1207,788,1995.00
07/10/2007,13:09,1527.25,1527.75,1526.50,1526.50,2621,4881,7502.00
07/10/2007,13:10,1526.50,1527.00,1525.50,1526.25,2058,2695,4753.00
07/10/2007,13:11,1526.50,1527.50,1526.00,1527.00,1909,2089,3998.00
07/10/2007,13:12,1527.00,1527.00,1526.25,1527.00,861,1222,2083.00
07/10/2007,13:13,1526.75,1527.00,1526.00,1526.50,993,1192,2185.00
07/10/2007,13:14,1526.50,1527.00,1526.00,1526.50,1629,2107,3736.00
07/10/2007,13:15,1526.25,1526.50,1525.75,1526.25,1697,2789,4486.00
07/10/2007,13:16,1526.25,1526.75,1526.00,1526.75,1027,854,1881.00
07/10/2007,13:17,1526.75,1527.25,1526.50,1527.00,1363,1758,3121.00
07/10/2007,13:18,1527.00,1527.50,1526.50,1526.75,1025,2027,3052.00
07/10/2007,13:19,1526.75,1528.50,1526.75,1528.50,5889,1938,7827.00
07/10/2007,13:20,1528.50,1529.50,1528.25,1529.00,7682,5891,13573.00
07/10/2007,13:21,1529.00,1529.75,1529.00,1529.25,3270,1915,5185.00
07/10/2007,13:22,1529.25,1529.25,1528.50,1529.00,1704,2988,4692.00
07/10/2007,13:23,1529.00,1529.25,1528.50,1529.25,2312,577,2889.00
07/10/2007,13:24,1529.25,1529.25,1528.50,1528.75,777,1074,1851.00
07/10/2007,13:25,1529.00,1529.25,1528.75,1529.25,1994,734,2728.00
07/10/2007,13:26,1529.00,1529.25,1528.50,1528.75,490,1287,1777.00
07/10/2007,13:27,1528.50,1529.00,1528.25,1528.25,475,1002,1477.00
07/10/2007,13:28,1528.50,1528.75,1527.75,1527.75,2611,3154,5765.00
07/10/2007,13:29,1527.75,1528.50,1527.75,1528.50,1548,428,1976.00
07/10/2007,13:30,1528.50,1528.50,1528.00,1528.50,802,846,1648.00
07/10/2007,13:31,1528.50,1528.50,1528.00,1528.25,747,1217,1964.00
07/10/2007,13:32,1528.25,1528.50,1527.50,1527.75,132,2067,2199.00
07/10/2007,13:33,1527.75,1528.50,1527.50,1528.50,1640,979,2619.00
07/10/2007,13:34,1528.25,1528.50,1528.00,1528.25,399,621,1020.00
07/10/2007,13:35,1528.25,1529.00,1528.25,1529.00,911,235,1146.00
07/10/2007,13:36,1529.00,1529.25,1528.75,1529.00,1850,1381,3231.00
07/10/2007,13:37,1529.00,1529.50,1528.75,1529.50,1186,1152,2338.00
07/10/2007,13:38,1529.25,1529.75,1529.00,1529.25,2062,1177,3239.00
07/10/2007,13:39,1529.50,1529.50,1528.50,1528.50,543,1914,2457.00
07/10/2007,13:40,1528.50,1528.50,1527.75,1528.00,1614,3114,4728.00
07/10/2007,13:41,1528.00,1528.25,1527.50,1528.00,1537,679,2216.00
07/10/2007,13:42,1528.00,1528.25,1527.75,1528.00,218,676,894.00
07/10/2007,13:43,1528.00,1528.50,1527.75,1528.25,458,250,708.00
07/10/2007,13:44,1528.25,1528.75,1528.25,1528.50,497,999,1496.00
07/10/2007,13:45,1528.75,1529.00,1527.75,1527.75,761,1158,1919.00
07/10/2007,13:46,1527.75,1528.75,1527.50,1528.50,1152,631,1783.00
07/10/2007,13:47,1528.25,1528.50,1528.00,1528.50,154,212,366.00
07/10/2007,13:48,1528.50,1528.50,1526.50,1527.00,1270,3726,4996.00
07/10/2007,13:49,1527.00,1527.25,1526.50,1526.50,835,1233,2068.00
07/10/2007,13:50,1526.50,1526.50,1525.50,1526.00,1244,4479,5723.00
07/10/2007,13:51,1525.75,1526.75,1525.75,1526.25,2025,1270,3295.00
07/10/2007,13:52,1526.50,1527.00,1526.25,1527.00,774,796,1570.00
07/10/2007,13:53,1526.75,1527.00,1526.50,1526.75,428,645,1073.00
07/10/2007,13:54,1526.50,1526.75,1525.75,1526.75,1379,2358,3737.00
07/10/2007,13:55,1526.50,1527.75,1526.50,1527.25,2340,1300,3640.00
07/10/2007,13:56,1527.50,1527.75,1527.00,1527.00,1147,882,2029.00
07/10/2007,13:57,1527.25,1527.25,1526.00,1526.75,1197,1842,3039.00
07/10/2007,13:58,1526.75,1527.50,1526.25,1527.00,979,953,1932.00
07/10/2007,13:59,1527.00,1527.25,1526.00,1526.25,971,1444,2415.00
07/10/2007,14:00,1526.25,1527.00,1525.75,1526.75,1300,2363,3663.00
07/10/2007,14:01,1526.50,1527.50,1526.50,1527.50,2164,954,3118.00
07/10/2007,14:02,1527.25,1527.50,1527.00,1527.50,919,1063,1982.00
07/10/2007,14:03,1527.25,1527.75,1526.25,1526.50,1643,3154,4797.00
07/10/2007,14:04,1526.75,1527.00,1526.50,1526.75,747,488,1235.00
07/10/2007,14:05,1527.00,1527.00,1526.25,1526.25,431,804,1235.00
07/10/2007,14:06,1526.25,1526.50,1525.00,1525.25,1185,4765,5950.00
07/10/2007,14:07,1525.25,1525.75,1524.75,1524.75,4407,7727,12134.00
07/10/2007,14:08,1524.75,1525.00,1523.75,1524.50,4089,8046,12135.00
07/10/2007,14:09,1524.50,1525.00,1524.25,1524.75,1647,2781,4428.00
07/10/2007,14:10,1524.75,1525.50,1524.75,1525.25,3927,1008,4935.00
07/10/2007,14:11,1525.25,1526.00,1525.00,1525.50,2574,1734,4308.00
07/10/2007,14:12,1525.50,1525.75,1524.25,1524.50,1379,4056,5435.00
07/10/2007,14:13,1524.75,1525.00,1524.25,1524.50,1621,2780,4401.00
07/10/2007,14:14,1524.25,1524.75,1523.50,1524.00,3748,5727,9475.00
07/10/2007,14:15,1523.75,1524.75,1523.75,1524.25,2416,2269,4685.00
07/10/2007,14:16,1524.50,1524.50,1524.00,1524.25,1165,1090,2255.00
07/10/2007,14:17,1524.25,1524.75,1524.00,1524.50,1268,538,1806.00
07/10/2007,14:18,1524.50,1525.25,1524.25,1525.25,1536,1082,2618.00
07/10/2007,14:19,1525.25,1526.00,1525.25,1525.75,3168,1476,4644.00
07/10/2007,14:20,1526.00,1526.25,1525.50,1525.50,1062,1607,2669.00
07/10/2007,14:21,1525.50,1525.75,1525.00,1525.75,1102,2057,3159.00
07/10/2007,14:22,1525.75,1526.25,1525.75,1526.00,1049,1302,2351.00
07/10/2007,14:23,1526.25,1526.50,1525.75,1526.25,1504,2240,3744.00
07/10/2007,14:24,1526.00,1526.50,1526.00,1526.25,1943,225,2168.00
07/10/2007,14:25,1526.50,1527.25,1526.25,1526.50,4296,1005,5301.00
07/10/2007,14:26,1526.25,1526.50,1525.75,1525.75,221,1316,1537.00
07/10/2007,14:27,1525.75,1526.50,1525.25,1525.75,2567,4417,6984.00
07/10/2007,14:28,1525.75,1526.00,1524.75,1525.00,1454,3864,5318.00
07/10/2007,14:29,1525.25,1525.50,1524.50,1525.50,1573,1828,3401.00
07/10/2007,14:30,1525.25,1526.00,1525.00,1526.00,1424,464,1888.00
07/10/2007,14:31,1526.00,1526.00,1524.00,1524.25,1662,5003,6665.00
07/10/2007,14:32,1524.00,1524.25,1523.25,1523.50,1603,3917,5520.00
07/10/2007,14:33,1523.75,1523.75,1522.75,1523.25,2634,6096,8730.00
07/10/2007,14:34,1523.50,1523.75,1523.00,1523.50,1086,2352,3438.00
07/10/2007,14:35,1523.50,1524.00,1523.25,1524.00,1635,1423,3058.00
07/10/2007,14:36,1524.00,1524.50,1523.50,1524.00,2865,2155,5020.00
07/10/2007,14:37,1524.00,1524.00,1522.75,1523.00,798,4062,4860.00
07/10/2007,14:38,1523.00,1524.00,1523.00,1523.25,2422,1440,3862.00
07/10/2007,14:39,1523.00,1523.75,1523.00,1523.50,1396,1074,2470.00
07/10/2007,14:40,1523.50,1523.50,1523.00,1523.00,1615,1796,3411.00
07/10/2007,14:41,1522.75,1523.00,1521.75,1522.00,2480,10461,12941.00
07/10/2007,14:42,1522.00,1522.25,1521.25,1521.50,3175,5724,8899.00
07/10/2007,14:43,1521.50,1522.00,1521.00,1522.00,3251,5732,8983.00
07/10/2007,14:44,1522.00,1522.25,1521.50,1521.75,2421,2809,5230.00
07/10/2007,14:45,1521.75,1522.00,1521.00,1521.25,1646,3591,5237.00
07/10/2007,14:46,1521.25,1521.75,1520.50,1521.50,3528,6796,10324.00
07/10/2007,14:47,1521.50,1521.50,1521.00,1521.00,919,4030,4949.00
07/10/2007,14:48,1521.25,1522.00,1520.75,1521.75,3189,2730,5919.00
07/10/2007,14:49,1521.75,1522.00,1521.50,1521.75,2296,1700,3996.00
07/10/2007,14:50,1521.75,1522.00,1521.50,1521.75,2762,2744,5506.00
07/10/2007,14:51,1521.75,1522.00,1521.50,1521.75,2007,584,2591.00
07/10/2007,14:52,1522.00,1522.75,1521.75,1522.50,4130,1518,5648.00
07/10/2007,14:53,1522.50,1522.75,1522.00,1522.50,3769,1319,5088.00
07/10/2007,14:54,1522.75,1522.75,1522.25,1522.50,1479,1549,3028.00
07/10/2007,14:55,1522.75,1522.75,1522.50,1522.75,1246,439,1685.00
07/10/2007,14:56,1522.75,1522.75,1521.75,1522.00,4362,7006,11368.00
07/10/2007,14:57,1521.75,1522.25,1521.75,1522.00,1184,1737,2921.00
07/10/2007,14:58,1521.75,1522.25,1521.50,1521.50,1593,4955,6548.00
07/10/2007,14:59,1521.75,1522.00,1521.00,1521.25,1836,6797,8633.00
07/10/2007,15:00,1521.25,1521.50,1520.00,1520.00,4442,15515,19957.00
07/10/2007,15:01,1520.00,1520.50,1519.75,1520.00,7682,11468,19150.00
07/10/2007,15:02,1520.00,1520.75,1520.00,1520.75,5398,2756,8154.00
07/10/2007,15:03,1520.50,1521.00,1520.50,1520.75,3636,2120,5756.00
07/10/2007,15:04,1521.00,1521.25,1520.75,1520.75,2572,2185,4757.00
07/10/2007,15:05,1521.00,1521.00,1520.50,1520.75,594,2143,2737.00
07/10/2007,15:06,1520.50,1520.75,1519.00,1519.50,3129,9145,12274.00
07/10/2007,15:07,1519.50,1520.00,1519.25,1519.50,3299,1264,4563.00
07/10/2007,15:08,1519.50,1519.75,1519.25,1519.25,1508,1205,2713.00
07/10/2007,15:09,1519.50,1519.50,1519.25,1519.25,1547,373,1920.00
07/10/2007,15:10,1519.50,1519.50,1519.25,1519.25,2700,1037,3737.00
07/10/2007,15:11,1519.50,1519.50,1519.25,1519.50,2019,571,2590.00
07/10/2007,15:12,1519.50,1519.75,1519.25,1519.75,1613,896,2509.00
07/10/2007,15:13,1519.75,1520.25,1519.50,1520.25,3760,748,4508.00
07/10/2007,15:14,1520.00,1520.50,1520.00,1520.25,2421,2914,5335.00
07/10/2007,15:15,1520.00,1520.50,1519.75,1520.25,7103,4977,12080.00
07/10/2007,15:31,1520.25,1520.50,1520.00,1520.00,576,438,1014.00
07/10/2007,15:32,1520.25,1520.25,1519.75,1519.75,342,729,1071.00
07/10/2007,15:33,1519.75,1520.00,1519.75,1520.00,387,67,454.00
07/10/2007,15:34,1520.25,1520.25,1520.00,1520.00,1,9,10.00
07/10/2007,15:35,1520.00,1520.25,1520.00,1520.00,150,335,485.00
07/10/2007,15:36,1520.00,1520.00,1519.75,1519.75,0,329,329.00
07/10/2007,15:37,1519.75,1520.00,1519.75,1520.00,10,1,11.00
07/10/2007,15:38,1519.75,1520.00,1519.75,1519.75,1,89,90.00
07/10/2007,15:39,1519.50,1519.75,1519.50,1519.75,192,2,194.00
07/10/2007,15:40,1519.75,1520.00,1519.75,1520.00,489,13,502.00
07/10/2007,15:41,1520.00,1520.25,1520.00,1520.25,26,6,32.00
07/10/2007,15:42,1520.25,1520.25,1520.00,1520.00,1,70,71.00
07/10/2007,15:43,1520.25,1520.25,1520.00,1520.00,1,14,15.00
07/10/2007,15:44,1520.25,1520.75,1520.25,1520.75,636,0,636.00
07/10/2007,15:45,1520.75,1521.00,1520.50,1520.75,94,420,514.00
07/10/2007,15:46,1520.75,1521.00,1520.75,1521.00,118,0,118.00
07/10/2007,15:47,1521.00,1521.00,1520.75,1521.00,11,1,12.00
07/10/2007,15:48,1520.75,1521.00,1520.75,1520.75,11,3,14.00
07/10/2007,15:49,1521.00,1521.00,1521.00,1521.00,6,0,6.00
07/10/2007,15:50,1520.75,1521.00,1520.75,1521.00,56,4,60.00
07/10/2007,15:51,1521.00,1521.00,1520.75,1520.75,16,1,17.00
07/10/2007,15:52,1521.00,1521.00,1521.00,1521.00,17,0,17.00
07/10/2007,15:53,1521.00,1521.00,1520.75,1520.75,1,2,3.00
07/10/2007,15:54,1520.75,1520.75,1520.50,1520.50,0,708,708.00
07/10/2007,15:55,1520.25,1520.50,1520.25,1520.50,8,1,9.00
07/10/2007,15:56,1520.50,1520.75,1520.50,1520.75,110,0,110.00
07/10/2007,15:57,1520.50,1520.50,1519.75,1520.00,140,615,755.00
07/10/2007,15:58,1520.00,1520.00,1519.75,1520.00,59,321,380.00
07/10/2007,15:59,1520.00,1520.00,1519.75,1520.00,801,126,927.00
07/10/2007,16:00,1520.25,1520.50,1519.75,1520.25,371,668,1039.00
07/10/2007,17:01,1521.00,1521.00,1520.50,1520.50,95,156,251.00
07/10/2007,17:02,1520.50,1520.75,1520.25,1520.75,164,241,405.00
07/10/2007,17:03,1520.50,1520.75,1520.50,1520.75,11,10,21.00
07/10/2007,17:04,1520.75,1520.75,1520.75,1520.75,38,0,38.00
07/10/2007,17:06,1520.75,1520.75,1520.25,1520.50,29,132,161.00
07/10/2007,17:07,1520.50,1520.50,1520.25,1520.50,18,24,42.00
07/10/2007,17:08,1520.50,1520.75,1520.50,1520.50,22,1,23.00
07/10/2007,17:09,1520.25,1520.25,1520.25,1520.25,0,7,7.00
07/10/2007,17:10,1520.50,1520.50,1520.50,1520.50,20,0,20.00
07/10/2007,17:11,1520.75,1520.75,1520.50,1520.50,1,82,83.00
07/10/2007,17:12,1520.50,1520.50,1520.50,1520.50,0,19,19.00
07/10/2007,17:13,1520.50,1520.50,1520.50,1520.50,0,30,30.00
07/10/2007,17:14,1520.50,1520.50,1520.25,1520.50,1,7,8.00
07/10/2007,17:15,1520.25,1520.25,1520.00,1520.00,0,409,409.00
07/10/2007,17:16,1520.25,1520.25,1520.25,1520.25,28,0,28.00
07/10/2007,17:17,1520.00,1520.00,1519.75,1519.75,0,383,383.00
07/10/2007,17:18,1519.75,1520.00,1519.75,1520.00,1,24,25.00
07/10/2007,17:19,1519.75,1519.75,1519.75,1519.75,0,8,8.00
07/10/2007,17:20,1520.00,1520.00,1519.75,1519.75,2,10,12.00
07/10/2007,17:21,1519.75,1519.75,1519.50,1519.75,44,23,67.00
07/10/2007,17:22,1519.75,1519.75,1519.75,1519.75,61,0,61.00
07/10/2007,17:23,1520.00,1520.00,1519.50,1519.75,20,109,129.00
07/10/2007,17:24,1519.75,1519.75,1519.50,1519.50,7,115,122.00
07/10/2007,17:25,1519.50,1519.75,1519.25,1519.75,4,41,45.00
07/10/2007,17:26,1519.50,1519.50,1519.50,1519.50,0,3,3.00
07/10/2007,17:27,1519.50,1519.75,1519.50,1519.75,23,2,25.00
07/10/2007,17:28,1519.75,1519.75,1519.50,1519.75,4,10,14.00
07/10/2007,17:29,1519.75,1519.75,1519.50,1519.75,12,5,17.00
07/10/2007,17:30,1519.75,1520.00,1519.75,1520.00,22,0,22.00
07/10/2007,17:31,1520.00,1520.00,1519.50,1519.50,2,47,49.00
07/10/2007,17:32,1519.75,1519.75,1519.75,1519.75,34,0,34.00
07/10/2007,17:33,1519.75,1519.75,1519.75,1519.75,9,0,9.00
07/10/2007,17:34,1519.75,1519.75,1519.50,1519.50,1,33,34.00
07/10/2007,17:35,1519.50,1519.75,1519.50,1519.75,38,101,139.00
07/10/2007,17:36,1519.75,1519.75,1519.75,1519.75,11,0,11.00
07/10/2007,17:37,1519.75,1519.75,1519.75,1519.75,4,0,4.00
07/10/2007,17:38,1519.75,1520.00,1519.75,1520.00,60,0,60.00
07/10/2007,17:39,1520.00,1520.00,1520.00,1520.00,103,0,103.00
07/10/2007,17:40,1520.00,1520.00,1520.00,1520.00,11,0,11.00
07/10/2007,17:41,1520.00,1520.00,1520.00,1520.00,25,0,25.00
07/10/2007,17:42,1520.00,1520.00,1519.75,1519.75,66,14,80.00
07/10/2007,17:43,1520.00,1520.00,1519.75,1519.75,1,14,15.00
07/10/2007,17:44,1520.00,1520.25,1520.00,1520.25,46,0,46.00
07/10/2007,17:45,1520.25,1520.25,1520.00,1520.00,5,5,10.00
07/10/2007,17:46,1520.25,1520.25,1520.25,1520.25,5,0,5.00
07/10/2007,17:47,1520.00,1520.25,1520.00,1520.25,1,1,2.00
07/10/2007,17:49,1520.00,1520.25,1520.00,1520.25,4,1,5.00
07/10/2007,17:50,1520.25,1520.25,1520.00,1520.00,10,1,11.00
07/10/2007,17:52,1520.25,1520.25,1520.00,1520.00,2,15,17.00
07/10/2007,17:53,1520.25,1520.25,1520.00,1520.00,1,4,5.00
07/10/2007,17:56,1520.25,1520.25,1520.25,1520.25,11,0,11.00
07/10/2007,17:58,1520.25,1520.25,1520.25,1520.25,5,0,5.00
07/10/2007,17:59,1520.00,1520.00,1520.00,1520.00,0,1,1.00
07/10/2007,18:00,1520.25,1520.25,1520.25,1520.25,117,0,117.00
07/10/2007,18:01,1520.25,1520.25,1520.25,1520.25,42,0,42.00
07/10/2007,18:02,1520.25,1520.25,1519.75,1519.75,6,121,127.00
07/10/2007,18:03,1520.00,1520.00,1520.00,1520.00,5,0,5.00
07/10/2007,18:04,1520.00,1520.00,1520.00,1520.00,2,0,2.00
07/10/2007,18:05,1520.00,1520.00,1520.00,1520.00,3,0,3.00
07/10/2007,18:06,1520.00,1520.00,1520.00,1520.00,20,0,20.00
07/10/2007,18:07,1520.00,1520.00,1520.00,1520.00,2,0,2.00
07/10/2007,18:08,1519.75,1519.75,1519.75,1519.75,0,1,1.00
07/10/2007,18:09,1519.75,1519.75,1519.75,1519.75,0,50,50.00
07/10/2007,18:11,1519.75,1519.75,1519.75,1519.75,0,1,1.00
07/10/2007,18:13,1520.00,1520.00,1520.00,1520.00,42,0,42.00
07/10/2007,18:14,1520.00,1520.00,1520.00,1520.00,1,0,1.00
07/10/2007,18:15,1520.00,1520.25,1520.00,1520.25,110,0,110.00
07/10/2007,18:16,1520.25,1520.50,1520.25,1520.50,23,0,23.00
07/10/2007,18:17,1520.25,1520.25,1520.25,1520.25,0,10,10.00
07/10/2007,18:18,1520.00,1520.00,1520.00,1520.00,0,2,2.00
07/10/2007,18:19,1520.25,1520.25,1520.25,1520.25,7,0,7.00
07/10/2007,18:22,1520.25,1520.25,1520.25,1520.25,6,0,6.00
07/10/2007,18:25,1520.25,1520.25,1520.25,1520.25,31,0,31.00
07/10/2007,18:27,1520.25,1520.25,1520.25,1520.25,50,0,50.00
07/10/2007,18:28,1520.25,1520.50,1520.25,1520.50,3,0,3.00
07/10/2007,18:29,1520.25,1520.25,1520.25,1520.25,0,3,3.00
07/10/2007,18:30,1520.25,1520.25,1520.25,1520.25,0,4,4.00
07/10/2007,18:31,1520.50,1520.50,1520.50,1520.50,19,0,19.00
07/10/2007,18:32,1520.50,1520.50,1520.50,1520.50,2,0,2.00
07/10/2007,18:33,1520.25,1520.25,1520.25,1520.25,0,1,1.00
07/10/2007,18:34,1520.50,1520.50,1520.50,1520.50,32,0,32.00
07/10/2007,18:35,1520.25,1520.50,1520.25,1520.50,1,10,11.00
07/10/2007,18:36,1520.25,1520.50,1520.25,1520.50,5,2,7.00
07/10/2007,18:37,1520.50,1520.50,1520.50,1520.50,12,0,12.00
07/10/2007,18:38,1520.50,1520.50,1520.50,1520.50,1,0,1.00
07/10/2007,18:41,1520.50,1520.50,1520.50,1520.50,1,0,1.00
07/10/2007,18:42,1520.50,1520.50,1520.50,1520.50,3,0,3.00
07/10/2007,18:43,1520.50,1520.50,1520.50,1520.50,2,0,2.00
07/10/2007,18:44,1520.50,1520.50,1520.50,1520.50,2,0,2.00
07/10/2007,18:45,1520.50,1520.50,1520.50,1520.50,1,0,1.00
07/10/2007,18:46,1520.50,1520.50,1520.50,1520.50,4,0,4.00
07/10/2007,18:47,1520.25,1520.25,1520.25,1520.25,0,1,1.00
07/10/2007,18:48,1520.25,1520.25,1520.25,1520.25,0,5,5.00
07/10/2007,18:49,1520.50,1520.50,1520.50,1520.50,135,0,135.00
07/10/2007,18:50,1520.50,1520.50,1520.50,1520.50,4,0,4.00
07/10/2007,18:51,1520.50,1520.50,1520.50,1520.50,14,0,14.00
07/10/2007,18:52,1520.75,1520.75,1520.75,1520.75,1,0,1.00
07/10/2007,18:53,1520.75,1520.75,1520.75,1520.75,151,0,151.00
07/10/2007,18:54,1520.75,1520.75,1520.50,1520.75,50,5,55.00
07/10/2007,18:55,1520.75,1520.75,1520.75,1520.75,41,0,41.00
07/10/2007,18:56,1520.75,1521.00,1520.75,1521.00,45,0,45.00
07/10/2007,18:57,1521.00,1521.00,1520.75,1521.00,65,36,101.00
07/10/2007,18:58,1521.00,1521.00,1521.00,1521.00,41,0,41.00
07/10/2007,18:59,1520.75,1521.00,1520.75,1521.00,20,1,21.00
07/10/2007,19:00,1521.00,1521.00,1520.75,1521.00,41,1,42.00
07/10/2007,19:01,1521.00,1521.00,1521.00,1521.00,1,0,1.00
07/10/2007,19:02,1521.00,1521.00,1520.75,1520.75,31,3,34.00
07/10/2007,19:03,1521.00,1521.00,1520.75,1520.75,12,2,14.00
07/10/2007,19:04,1521.00,1521.00,1521.00,1521.00,1,0,1.00
07/10/2007,19:05,1520.75,1520.75,1520.75,1520.75,0,1,1.00
07/10/2007,19:06,1521.00,1521.00,1521.00,1521.00,30,0,30.00
07/10/2007,19:07,1520.75,1520.75,1520.75,1520.75,0,1,1.00
07/10/2007,19:08,1521.00,1521.00,1521.00,1521.00,112,0,112.00
07/10/2007,19:09,1521.25,1521.50,1521.00,1521.25,260,9,269.00
07/10/2007,19:10,1521.25,1521.25,1521.00,1521.00,0,71,71.00
07/10/2007,19:11,1521.25,1521.50,1521.25,1521.50,39,12,51.00
07/10/2007,19:12,1521.50,1521.50,1521.25,1521.25,55,6,61.00
07/10/2007,19:13,1521.25,1521.25,1521.25,1521.25,0,93,93.00
07/10/2007,19:14,1521.25,1521.25,1521.25,1521.25,0,16,16.00
07/10/2007,19:15,1521.50,1521.50,1521.50,1521.50,36,0,36.00
07/10/2007,19:16,1521.50,1521.50,1521.50,1521.50,1,0,1.00
07/10/2007,19:17,1521.25,1521.50,1521.25,1521.50,1,8,9.00
07/10/2007,19:18,1521.50,1521.50,1521.50,1521.50,55,0,55.00
07/10/2007,19:20,1521.50,1521.50,1521.25,1521.50,62,8,70.00
07/10/2007,19:21,1521.50,1521.50,1521.50,1521.50,11,0,11.00
07/10/2007,19:22,1521.50,1521.50,1521.50,1521.50,3,0,3.00
07/10/2007,19:23,1521.50,1521.75,1521.50,1521.50,3,5,8.00
07/10/2007,19:24,1521.50,1521.50,1521.50,1521.50,0,1,1.00
07/10/2007,19:25,1521.50,1521.50,1521.50,1521.50,0,50,50.00
07/10/2007,19:26,1521.50,1521.50,1521.50,1521.50,0,4,4.00
07/10/2007,19:27,1521.50,1521.50,1521.50,1521.50,0,6,6.00
07/10/2007,19:29,1521.50,1521.50,1521.50,1521.50,0,5,5.00
07/10/2007,19:30,1521.50,1521.50,1521.50,1521.50,0,3,3.00
07/10/2007,19:31,1521.50,1521.50,1521.50,1521.50,0,6,6.00
07/10/2007,19:32,1521.50,1521.50,1521.50,1521.50,0,1,1.00
07/10/2007,19:33,1521.50,1521.50,1521.50,1521.50,0,10,10.00
07/10/2007,19:34,1521.50,1521.50,1521.50,1521.50,0,2,2.00
07/10/2007,19:35,1521.50,1521.75,1521.50,1521.75,52,1,53.00
07/10/2007,19:36,1521.75,1521.75,1521.50,1521.75,11,61,72.00
07/10/2007,19:40,1521.25,1521.75,1521.25,1521.75,10,1,11.00
07/10/2007,19:41,1521.75,1521.75,1521.75,1521.75,13,0,13.00
07/10/2007,19:42,1521.75,1521.75,1521.50,1521.50,9,20,29.00
07/10/2007,19:43,1521.25,1521.50,1521.25,1521.50,1,1,2.00
07/10/2007,19:44,1521.50,1521.75,1521.50,1521.50,9,4,13.00
07/10/2007,19:45,1521.50,1521.50,1521.50,1521.50,0,15,15.00
07/10/2007,19:47,1521.50,1521.50,1521.50,1521.50,0,3,3.00
07/10/2007,19:49,1521.50,1521.50,1521.50,1521.50,0,9,9.00
07/10/2007,19:53,1521.25,1521.25,1521.25,1521.25,0,1,1.00
07/10/2007,19:54,1521.25,1521.25,1521.25,1521.25,0,21,21.00
07/10/2007,19:55,1521.25,1521.50,1521.25,1521.50,1,1,2.00
07/10/2007,19:56,1521.50,1521.50,1521.50,1521.50,7,0,7.00
07/10/2007,19:57,1521.50,1521.50,1521.50,1521.50,3,0,3.00
07/10/2007,19:58,1521.50,1521.50,1521.50,1521.50,1,0,1.00
07/10/2007,20:03,1521.50,1521.50,1521.50,1521.50,22,0,22.00
07/10/2007,20:05,1521.50,1521.50,1521.50,1521.50,11,0,11.00
07/10/2007,20:06,1521.50,1521.50,1521.50,1521.50,6,0,6.00
07/10/2007,20:07,1521.50,1521.50,1521.25,1521.25,4,35,39.00
07/10/2007,20:10,1521.25,1521.25,1521.25,1521.25,0,1,1.00
07/10/2007,20:12,1521.50,1521.50,1521.50,1521.50,2,0,2.00
07/10/2007,20:13,1521.50,1521.50,1521.50,1521.50,6,0,6.00
07/10/2007,20:15,1521.50,1521.50,1521.50,1521.50,1,0,1.00
07/10/2007,20:16,1521.50,1521.50,1521.50,1521.50,3,0,3.00
07/10/2007,20:17,1521.75,1521.75,1521.50,1521.75,198,1,199.00
07/10/2007,20:19,1521.75,1521.75,1521.75,1521.75,22,0,22.00
07/10/2007,20:21,1521.75,1521.75,1521.50,1521.50,1,2,3.00
07/10/2007,20:22,1521.75,1521.75,1521.75,1521.75,28,0,28.00
07/10/2007,20:23,1521.75,1522.25,1521.75,1522.00,106,90,196.00
07/10/2007,20:24,1521.75,1522.00,1521.75,1522.00,1,2,3.00
07/10/2007,20:25,1522.00,1522.00,1522.00,1522.00,7,0,7.00
07/10/2007,20:26,1521.75,1521.75,1521.75,1521.75,0,4,4.00
07/10/2007,20:27,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/10/2007,20:28,1522.00,1522.00,1522.00,1522.00,62,0,62.00
07/10/2007,20:29,1522.00,1522.00,1522.00,1522.00,16,0,16.00
07/10/2007,20:30,1522.00,1522.00,1522.00,1522.00,21,0,21.00
07/10/2007,20:31,1522.25,1522.25,1522.00,1522.00,1,27,28.00
07/10/2007,20:33,1522.00,1522.25,1522.00,1522.00,3,24,27.00
07/10/2007,20:34,1522.00,1522.00,1522.00,1522.00,0,6,6.00
07/10/2007,20:36,1521.75,1522.00,1521.75,1522.00,1,3,4.00
07/10/2007,20:38,1522.00,1522.00,1522.00,1522.00,1,0,1.00
07/10/2007,20:41,1522.00,1522.00,1522.00,1522.00,15,0,15.00
07/10/2007,20:43,1522.00,1522.00,1521.75,1521.75,6,6,12.00
07/10/2007,20:44,1521.75,1522.00,1521.75,1522.00,60,1,61.00
07/10/2007,20:47,1521.75,1521.75,1521.75,1521.75,0,3,3.00
07/10/2007,20:49,1522.00,1522.25,1522.00,1522.25,116,0,116.00
07/10/2007,20:50,1522.25,1522.25,1522.00,1522.00,1,32,33.00
07/10/2007,20:51,1522.00,1522.25,1522.00,1522.25,1,2,3.00
07/10/2007,20:52,1522.25,1522.25,1522.00,1522.00,1,1,2.00
07/10/2007,20:54,1522.00,1522.00,1522.00,1522.00,0,22,22.00
07/10/2007,20:55,1522.00,1522.00,1522.00,1522.00,0,43,43.00
07/10/2007,20:56,1522.00,1522.00,1522.00,1522.00,0,55,55.00
07/10/2007,20:57,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/10/2007,20:58,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/10/2007,20:59,1522.00,1522.00,1522.00,1522.00,0,13,13.00
07/10/2007,21:00,1522.00,1522.00,1522.00,1522.00,0,13,13.00
07/10/2007,21:01,1522.00,1522.00,1522.00,1522.00,0,13,13.00
07/10/2007,21:02,1522.00,1522.00,1522.00,1522.00,0,20,20.00
07/10/2007,21:03,1522.00,1522.00,1522.00,1522.00,0,12,12.00
07/10/2007,21:04,1522.00,1522.00,1522.00,1522.00,0,65,65.00
07/10/2007,21:05,1522.25,1522.25,1522.00,1522.00,1,16,17.00
07/10/2007,21:06,1522.00,1522.00,1522.00,1522.00,0,20,20.00
07/10/2007,21:07,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/10/2007,21:08,1522.00,1522.00,1522.00,1522.00,0,20,20.00
07/10/2007,21:09,1522.00,1522.00,1521.75,1521.75,0,221,221.00
07/10/2007,21:11,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/10/2007,21:13,1522.00,1522.00,1521.75,1522.00,16,20,36.00
07/10/2007,21:14,1521.75,1522.00,1521.75,1521.75,2,23,25.00
07/10/2007,21:16,1521.75,1521.75,1521.75,1521.75,0,8,8.00
07/10/2007,21:17,1521.75,1521.75,1521.75,1521.75,0,18,18.00
07/10/2007,21:18,1521.75,1521.75,1521.75,1521.75,0,3,3.00
07/10/2007,21:19,1522.00,1522.00,1522.00,1522.00,1,0,1.00
07/10/2007,21:21,1521.75,1522.00,1521.75,1522.00,1,1,2.00
07/10/2007,21:23,1521.75,1522.00,1521.75,1522.00,11,1,12.00
07/10/2007,21:24,1522.00,1522.00,1522.00,1522.00,2,0,2.00
07/10/2007,21:25,1522.00,1522.00,1522.00,1522.00,1,0,1.00
07/10/2007,21:26,1522.00,1522.00,1522.00,1522.00,1,0,1.00
07/10/2007,21:27,1522.00,1522.00,1522.00,1522.00,43,0,43.00
07/10/2007,21:28,1522.00,1522.00,1522.00,1522.00,17,0,17.00
07/10/2007,21:33,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/10/2007,21:34,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/10/2007,21:35,1522.00,1522.00,1522.00,1522.00,5,0,5.00
07/10/2007,21:37,1521.75,1521.75,1521.75,1521.75,0,4,4.00
07/10/2007,21:38,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/10/2007,21:39,1522.00,1522.00,1522.00,1522.00,38,0,38.00
07/10/2007,21:40,1522.00,1522.00,1522.00,1522.00,1,0,1.00
07/10/2007,21:43,1522.00,1522.25,1522.00,1522.00,3,23,26.00
07/10/2007,21:44,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/10/2007,21:45,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,21:47,1522.00,1522.00,1522.00,1522.00,0,19,19.00
07/10/2007,21:50,1522.00,1522.00,1522.00,1522.00,0,47,47.00
07/10/2007,21:51,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/10/2007,21:53,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,21:54,1522.00,1522.25,1522.00,1522.25,2,1,3.00
07/10/2007,21:55,1522.00,1522.25,1522.00,1522.25,10,40,50.00
07/10/2007,21:57,1522.25,1522.25,1522.25,1522.25,56,0,56.00
07/10/2007,21:58,1522.25,1522.25,1522.25,1522.25,11,0,11.00
07/10/2007,22:00,1522.25,1522.25,1522.25,1522.25,2,0,2.00
07/10/2007,22:01,1522.25,1522.25,1522.25,1522.25,2,0,2.00
07/10/2007,22:02,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,22:03,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/10/2007,22:04,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/10/2007,22:05,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,22:07,1522.25,1522.25,1522.25,1522.25,90,0,90.00
07/10/2007,22:08,1522.25,1522.25,1522.25,1522.25,33,0,33.00
07/10/2007,22:11,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,22:13,1522.00,1522.00,1522.00,1522.00,0,3,3.00
07/10/2007,22:15,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,22:16,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/10/2007,22:19,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/10/2007,22:21,1522.00,1522.00,1522.00,1522.00,0,25,25.00
07/10/2007,22:22,1522.00,1522.00,1522.00,1522.00,0,14,14.00
07/10/2007,22:23,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/10/2007,22:24,1522.00,1522.25,1522.00,1522.25,2,1,3.00
07/10/2007,22:25,1522.00,1522.00,1522.00,1522.00,0,35,35.00
07/10/2007,22:26,1522.00,1522.00,1522.00,1522.00,0,13,13.00
07/10/2007,22:27,1522.00,1522.00,1522.00,1522.00,0,22,22.00
07/10/2007,22:28,1522.00,1522.00,1522.00,1522.00,0,8,8.00
07/10/2007,22:29,1522.25,1522.25,1522.25,1522.25,25,0,25.00
07/10/2007,22:30,1522.00,1522.00,1522.00,1522.00,0,25,25.00
07/10/2007,22:31,1522.00,1522.00,1522.00,1522.00,0,22,22.00
07/10/2007,22:34,1521.75,1522.00,1521.75,1522.00,3,1,4.00
07/10/2007,22:36,1521.75,1521.75,1521.75,1521.75,0,7,7.00
07/10/2007,22:38,1522.00,1522.00,1522.00,1522.00,10,0,10.00
07/10/2007,22:39,1522.00,1522.00,1522.00,1522.00,8,0,8.00
07/10/2007,22:40,1522.00,1522.00,1522.00,1522.00,7,0,7.00
07/10/2007,22:42,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/10/2007,22:43,1522.00,1522.25,1522.00,1522.25,43,0,43.00
07/10/2007,22:46,1522.25,1522.25,1522.25,1522.25,26,0,26.00
07/10/2007,22:47,1522.25,1522.25,1522.25,1522.25,5,0,5.00
07/10/2007,22:48,1522.25,1522.25,1522.25,1522.25,9,0,9.00
07/10/2007,22:49,1522.25,1522.25,1522.25,1522.25,39,0,39.00
07/10/2007,22:52,1522.25,1522.25,1522.00,1522.00,8,15,23.00
07/10/2007,22:53,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/10/2007,22:54,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,22:55,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,22:56,1522.25,1522.25,1522.00,1522.00,2,15,17.00
07/10/2007,22:57,1522.00,1522.25,1522.00,1522.25,6,17,23.00
07/10/2007,22:58,1522.25,1522.25,1522.25,1522.25,36,0,36.00
07/10/2007,22:59,1522.50,1522.50,1522.25,1522.25,5,4,9.00
07/10/2007,23:00,1522.25,1522.25,1522.25,1522.25,0,2,2.00
07/10/2007,23:01,1522.00,1522.25,1521.75,1522.25,2,33,35.00
07/10/2007,23:02,1522.25,1522.25,1522.25,1522.25,20,0,20.00
07/10/2007,23:03,1522.25,1522.25,1522.25,1522.25,5,0,5.00
07/10/2007,23:07,1522.25,1522.25,1522.25,1522.25,11,0,11.00
07/10/2007,23:08,1522.25,1522.25,1522.00,1522.00,11,2,13.00
07/10/2007,23:09,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,23:10,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/10/2007,23:12,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,23:13,1522.25,1522.25,1522.25,1522.25,10,0,10.00
07/10/2007,23:14,1522.25,1522.25,1522.25,1522.25,110,0,110.00
07/10/2007,23:15,1522.25,1522.25,1522.25,1522.25,5,0,5.00
07/10/2007,23:16,1522.25,1522.25,1522.25,1522.25,5,0,5.00
07/10/2007,23:17,1522.25,1522.25,1522.25,1522.25,10,0,10.00
07/10/2007,23:18,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/10/2007,23:19,1522.00,1522.25,1522.00,1522.00,10,18,28.00
07/10/2007,23:20,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/10/2007,23:21,1522.00,1522.25,1522.00,1522.00,4,49,53.00
07/10/2007,23:23,1522.00,1522.00,1522.00,1522.00,0,14,14.00
07/10/2007,23:24,1522.00,1522.00,1522.00,1522.00,0,3,3.00
07/10/2007,23:25,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/10/2007,23:29,1522.00,1522.00,1522.00,1522.00,0,3,3.00
07/10/2007,23:30,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/10/2007,23:31,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,23:33,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/10/2007,23:34,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,23:37,1522.00,1522.00,1522.00,1522.00,0,7,7.00
07/10/2007,23:38,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/10/2007,23:39,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/10/2007,23:43,1522.00,1522.00,1522.00,1522.00,0,20,20.00
07/10/2007,23:46,1522.00,1522.25,1522.00,1522.25,20,4,24.00
07/10/2007,23:47,1522.25,1522.25,1522.25,1522.25,11,0,11.00
07/10/2007,23:48,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/10/2007,23:50,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/10/2007,23:52,1522.25,1522.25,1522.25,1522.25,80,0,80.00
07/10/2007,23:53,1522.00,1522.25,1522.00,1522.25,5,1,6.00
07/10/2007,23:54,1522.25,1522.25,1522.25,1522.25,2,0,2.00
07/10/2007,23:59,1522.00,1522.25,1522.00,1522.25,5,8,13.00
07/11/2007,00:00,1522.25,1522.25,1522.25,1522.25,10,0,10.00
07/11/2007,00:01,1522.25,1522.25,1522.00,1522.00,5,1,6.00
07/11/2007,00:02,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/11/2007,00:03,1522.25,1522.25,1522.00,1522.00,1,10,11.00
07/11/2007,00:04,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/11/2007,00:06,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/11/2007,00:08,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/11/2007,00:10,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/11/2007,00:11,1522.00,1522.00,1522.00,1522.00,0,53,53.00
07/11/2007,00:12,1522.00,1522.25,1522.00,1522.00,1,3,4.00
07/11/2007,00:13,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/11/2007,00:14,1522.25,1522.25,1522.00,1522.00,4,20,24.00
07/11/2007,00:16,1522.00,1522.00,1522.00,1522.00,0,24,24.00
07/11/2007,00:21,1522.00,1522.00,1521.75,1521.75,0,2,2.00
07/11/2007,00:23,1521.75,1521.75,1521.50,1521.50,0,58,58.00
07/11/2007,00:24,1521.50,1521.50,1521.50,1521.50,0,54,54.00
07/11/2007,00:25,1521.50,1521.50,1521.50,1521.50,0,5,5.00
07/11/2007,00:26,1521.75,1521.75,1521.75,1521.75,61,0,61.00
07/11/2007,00:27,1521.50,1521.50,1521.50,1521.50,0,4,4.00
07/11/2007,00:28,1521.50,1521.50,1521.50,1521.50,0,10,10.00
07/11/2007,00:29,1521.75,1521.75,1521.50,1521.50,1,1,2.00
07/11/2007,00:30,1521.50,1521.50,1521.50,1521.50,0,64,64.00
07/11/2007,00:31,1521.50,1521.50,1521.50,1521.50,0,15,15.00
07/11/2007,00:32,1521.50,1521.50,1521.50,1521.50,0,41,41.00
07/11/2007,00:33,1521.50,1521.50,1521.50,1521.50,0,10,10.00
07/11/2007,00:35,1521.50,1521.50,1521.25,1521.25,0,130,130.00
07/11/2007,00:36,1521.25,1521.25,1521.25,1521.25,0,11,11.00
07/11/2007,00:38,1521.25,1521.25,1521.00,1521.00,0,9,9.00
07/11/2007,00:39,1521.00,1521.00,1520.75,1520.75,0,111,111.00
07/11/2007,00:40,1520.75,1521.00,1520.75,1521.00,1,4,5.00
07/11/2007,00:42,1521.00,1521.00,1521.00,1521.00,2,0,2.00
07/11/2007,00:44,1520.75,1520.75,1520.75,1520.75,0,20,20.00
07/11/2007,00:45,1521.00,1521.00,1520.75,1520.75,21,56,77.00
07/11/2007,00:46,1520.75,1520.75,1520.75,1520.75,0,18,18.00
07/11/2007,00:47,1520.75,1520.75,1520.75,1520.75,0,9,9.00
07/11/2007,00:48,1520.75,1520.75,1520.75,1520.75,0,30,30.00
07/11/2007,00:49,1520.75,1520.75,1520.75,1520.75,0,11,11.00
07/11/2007,00:50,1520.75,1520.75,1520.75,1520.75,0,45,45.00
07/11/2007,00:51,1520.75,1520.75,1520.75,1520.75,0,10,10.00
07/11/2007,00:52,1520.75,1520.75,1520.75,1520.75,0,91,91.00
07/11/2007,00:53,1520.75,1520.75,1520.75,1520.75,0,26,26.00
07/11/2007,00:54,1520.50,1520.50,1520.50,1520.50,0,28,28.00
07/11/2007,00:55,1520.75,1520.75,1520.50,1520.50,6,64,70.00
07/11/2007,00:56,1520.50,1520.75,1520.50,1520.75,1,1,2.00
07/11/2007,00:57,1520.75,1520.75,1520.75,1520.75,1,0,1.00
07/11/2007,00:58,1520.75,1520.75,1520.50,1520.75,28,50,78.00
07/11/2007,00:59,1520.75,1521.25,1520.75,1521.25,102,7,109.00
07/11/2007,01:00,1521.00,1521.00,1520.75,1520.75,2,39,41.00
07/11/2007,01:01,1520.75,1521.25,1520.75,1521.00,166,122,288.00
07/11/2007,01:02,1521.00,1521.50,1520.75,1521.25,258,74,332.00
07/11/2007,01:03,1521.50,1521.75,1521.25,1521.50,92,6,98.00
07/11/2007,01:04,1521.75,1522.00,1521.25,1521.25,118,224,342.00
07/11/2007,01:05,1521.25,1521.50,1521.25,1521.50,26,2,28.00
07/11/2007,01:06,1521.75,1521.75,1521.50,1521.50,35,98,133.00
07/11/2007,01:07,1521.50,1522.00,1521.50,1522.00,191,60,251.00
07/11/2007,01:08,1521.50,1521.75,1521.50,1521.50,2,20,22.00
07/11/2007,01:09,1521.50,1521.75,1521.50,1521.50,6,70,76.00
07/11/2007,01:10,1521.75,1521.75,1521.75,1521.75,74,0,74.00
07/11/2007,01:11,1521.75,1521.75,1521.75,1521.75,49,0,49.00
07/11/2007,01:12,1521.50,1521.50,1521.50,1521.50,0,71,71.00
07/11/2007,01:13,1521.75,1521.75,1521.50,1521.50,82,1,83.00
07/11/2007,01:14,1521.75,1521.75,1521.75,1521.75,4,0,4.00
07/11/2007,01:16,1521.50,1521.75,1521.50,1521.75,45,2,47.00
07/11/2007,01:17,1522.00,1522.50,1522.00,1522.25,532,10,542.00
07/11/2007,01:18,1522.00,1522.00,1522.00,1522.00,0,25,25.00
07/11/2007,01:19,1522.00,1522.00,1521.75,1521.75,0,57,57.00
07/11/2007,01:20,1522.00,1522.00,1522.00,1522.00,1,0,1.00
07/11/2007,01:22,1522.00,1522.00,1522.00,1522.00,22,0,22.00
07/11/2007,01:23,1522.00,1522.25,1522.00,1522.25,127,2,129.00
07/11/2007,01:24,1522.25,1522.75,1522.25,1522.50,336,36,372.00
07/11/2007,01:25,1522.25,1522.50,1522.25,1522.50,6,1,7.00
07/11/2007,01:26,1522.50,1522.50,1522.25,1522.25,1,1,2.00
07/11/2007,01:27,1522.50,1522.50,1522.50,1522.50,120,0,120.00
07/11/2007,01:28,1522.50,1522.50,1522.25,1522.50,46,12,58.00
07/11/2007,01:29,1522.50,1522.50,1522.25,1522.50,39,206,245.00
07/11/2007,01:30,1522.50,1522.50,1522.50,1522.50,16,0,16.00
07/11/2007,01:31,1522.50,1522.50,1522.50,1522.50,27,0,27.00
07/11/2007,01:32,1522.50,1522.50,1522.50,1522.50,5,0,5.00
07/11/2007,01:33,1522.25,1522.25,1522.25,1522.25,0,140,140.00
07/11/2007,01:34,1522.50,1522.50,1522.50,1522.50,98,0,98.00
07/11/2007,01:35,1522.50,1522.50,1522.50,1522.50,31,0,31.00
07/11/2007,01:36,1522.50,1522.50,1522.50,1522.50,15,0,15.00
07/11/2007,01:37,1522.25,1522.25,1522.25,1522.25,0,122,122.00
07/11/2007,01:38,1522.00,1522.00,1522.00,1522.00,0,144,144.00
07/11/2007,01:39,1522.00,1522.00,1521.75,1521.75,0,106,106.00
07/11/2007,01:40,1521.75,1521.75,1521.25,1521.25,25,594,619.00
07/11/2007,01:41,1521.25,1521.25,1521.25,1521.25,0,18,18.00
07/11/2007,01:42,1521.50,1521.50,1521.25,1521.50,100,50,150.00
07/11/2007,01:43,1521.50,1521.75,1521.50,1521.75,103,0,103.00
07/11/2007,01:44,1522.00,1522.00,1522.00,1522.00,70,0,70.00
07/11/2007,01:45,1522.25,1522.75,1522.25,1522.75,849,11,860.00
07/11/2007,01:46,1522.75,1522.75,1522.75,1522.75,75,0,75.00
07/11/2007,01:47,1522.75,1522.75,1522.50,1522.75,42,10,52.00
07/11/2007,01:48,1522.75,1523.00,1522.50,1523.00,80,5,85.00
07/11/2007,01:49,1522.75,1522.75,1522.75,1522.75,0,1,1.00
07/11/2007,01:50,1522.75,1522.75,1522.75,1522.75,0,12,12.00
07/11/2007,01:51,1522.50,1522.50,1522.50,1522.50,0,104,104.00
07/11/2007,01:52,1522.50,1522.50,1522.25,1522.25,0,130,130.00
07/11/2007,01:53,1522.25,1522.25,1522.25,1522.25,0,1,1.00
07/11/2007,01:54,1522.25,1522.25,1522.00,1522.00,0,106,106.00
07/11/2007,01:55,1522.25,1522.25,1522.00,1522.00,50,1,51.00
07/11/2007,01:56,1522.00,1522.00,1522.00,1522.00,0,20,20.00
07/11/2007,01:57,1522.00,1522.25,1521.75,1521.75,2,345,347.00
07/11/2007,01:58,1521.50,1521.75,1521.00,1521.50,302,470,772.00
07/11/2007,01:59,1521.50,1521.75,1521.50,1521.75,30,0,30.00
07/11/2007,02:00,1521.75,1522.00,1521.50,1522.00,268,129,397.00
07/11/2007,02:01,1522.25,1522.75,1522.00,1522.50,483,72,555.00
07/11/2007,02:02,1522.50,1523.00,1522.25,1522.50,294,206,500.00
07/11/2007,02:03,1522.50,1523.00,1522.50,1522.75,288,294,582.00
07/11/2007,02:04,1522.75,1523.00,1522.50,1522.50,340,373,713.00
07/11/2007,02:05,1522.50,1522.75,1522.00,1522.00,15,206,221.00
07/11/2007,02:06,1522.00,1522.50,1522.00,1522.25,114,224,338.00
07/11/2007,02:07,1522.50,1522.75,1522.50,1522.75,91,51,142.00
07/11/2007,02:08,1522.50,1522.75,1522.50,1522.75,94,139,233.00
07/11/2007,02:09,1522.75,1523.00,1522.50,1522.75,270,219,489.00
07/11/2007,02:10,1522.75,1523.00,1522.50,1522.75,174,68,242.00
07/11/2007,02:11,1522.75,1523.25,1522.75,1523.00,305,50,355.00
07/11/2007,02:12,1523.25,1523.50,1523.00,1523.00,260,188,448.00
07/11/2007,02:13,1523.00,1523.75,1523.00,1523.25,618,146,764.00
07/11/2007,02:14,1523.00,1523.25,1523.00,1523.00,7,57,64.00
07/11/2007,02:15,1523.00,1523.25,1523.00,1523.00,29,77,106.00
07/11/2007,02:16,1523.00,1523.25,1523.00,1523.25,1,241,242.00
07/11/2007,02:17,1523.00,1523.25,1523.00,1523.00,13,49,62.00
07/11/2007,02:18,1523.00,1523.00,1522.75,1523.00,123,188,311.00
07/11/2007,02:19,1523.00,1523.00,1522.50,1522.75,99,219,318.00
07/11/2007,02:20,1523.00,1523.25,1522.75,1523.00,237,132,369.00
07/11/2007,02:21,1523.00,1523.25,1522.75,1523.00,205,59,264.00
07/11/2007,02:22,1523.00,1523.75,1523.00,1523.25,254,163,417.00
07/11/2007,02:23,1523.50,1523.75,1523.25,1523.75,177,21,198.00
07/11/2007,02:24,1523.75,1523.75,1523.25,1523.25,165,257,422.00
07/11/2007,02:25,1523.50,1523.75,1523.00,1523.25,135,42,177.00
07/11/2007,02:26,1523.00,1523.50,1523.00,1523.00,191,123,314.00
07/11/2007,02:27,1523.00,1523.00,1522.50,1522.50,177,417,594.00
07/11/2007,02:28,1522.50,1522.50,1522.25,1522.50,182,475,657.00
07/11/2007,02:29,1522.50,1523.00,1522.25,1522.75,188,517,705.00
07/11/2007,02:30,1522.75,1523.00,1522.75,1523.00,100,132,232.00
07/11/2007,02:31,1523.00,1523.25,1522.75,1523.25,195,5,200.00
07/11/2007,02:32,1523.50,1523.50,1523.25,1523.50,487,174,661.00
07/11/2007,02:33,1523.50,1523.50,1523.25,1523.25,47,50,97.00
07/11/2007,02:34,1523.50,1523.50,1523.25,1523.25,1,91,92.00
07/11/2007,02:35,1523.25,1523.25,1522.75,1522.75,0,106,106.00
07/11/2007,02:36,1522.75,1523.00,1522.50,1523.00,54,72,126.00
07/11/2007,02:37,1523.00,1523.25,1523.00,1523.00,203,97,300.00
07/11/2007,02:38,1523.00,1523.50,1523.00,1523.50,49,12,61.00
07/11/2007,02:39,1523.25,1523.75,1523.00,1523.75,122,112,234.00
07/11/2007,02:40,1523.75,1524.00,1523.50,1523.50,324,90,414.00
07/11/2007,02:41,1523.50,1523.75,1523.50,1523.75,109,55,164.00
07/11/2007,02:42,1523.75,1524.00,1523.75,1524.00,201,0,201.00
07/11/2007,02:43,1524.00,1524.00,1523.75,1523.75,2,119,121.00
07/11/2007,02:44,1523.75,1523.75,1523.25,1523.25,0,464,464.00
07/11/2007,02:45,1523.25,1523.25,1522.75,1523.00,68,167,235.00
07/11/2007,02:46,1522.75,1523.25,1522.75,1523.00,180,56,236.00
07/11/2007,02:47,1523.00,1523.25,1522.75,1522.75,10,67,77.00
07/11/2007,02:48,1523.00,1523.25,1522.50,1522.50,103,186,289.00
07/11/2007,02:49,1522.50,1522.50,1522.50,1522.50,0,180,180.00
07/11/2007,02:50,1522.75,1523.00,1522.75,1522.75,209,1,210.00
07/11/2007,02:51,1522.75,1523.00,1522.75,1523.00,259,273,532.00
07/11/2007,02:52,1523.00,1523.00,1523.00,1523.00,2,0,2.00
07/11/2007,02:53,1523.25,1523.50,1523.00,1523.50,166,12,178.00
07/11/2007,02:54,1523.50,1523.75,1523.50,1523.75,16,0,16.00
07/11/2007,02:55,1523.75,1524.00,1523.75,1523.75,238,51,289.00
07/11/2007,02:56,1523.75,1524.00,1523.50,1523.75,243,93,336.00
07/11/2007,02:57,1523.75,1524.00,1523.75,1523.75,80,44,124.00
07/11/2007,02:58,1523.75,1523.75,1523.50,1523.50,0,115,115.00
07/11/2007,02:59,1523.50,1523.75,1523.25,1523.50,156,358,514.00
07/11/2007,03:00,1523.50,1523.75,1523.50,1523.50,17,47,64.00
07/11/2007,03:01,1523.50,1523.50,1523.50,1523.50,0,55,55.00
07/11/2007,03:02,1523.50,1523.75,1523.50,1523.75,133,5,138.00
07/11/2007,03:03,1523.75,1523.75,1523.75,1523.75,34,0,34.00
07/11/2007,03:04,1523.75,1523.75,1523.75,1523.75,113,0,113.00
07/11/2007,03:05,1523.75,1523.75,1523.75,1523.75,54,0,54.00
07/11/2007,03:06,1523.75,1523.75,1523.50,1523.50,97,10,107.00
07/11/2007,03:07,1523.75,1524.00,1523.75,1524.00,120,51,171.00
07/11/2007,03:08,1524.00,1524.00,1523.75,1523.75,19,138,157.00
07/11/2007,03:09,1523.75,1523.75,1523.75,1523.75,0,1,1.00
07/11/2007,03:10,1523.50,1524.00,1523.50,1523.75,75,78,153.00
07/11/2007,03:11,1523.75,1523.75,1523.50,1523.75,42,12,54.00
07/11/2007,03:12,1523.75,1523.75,1523.25,1523.25,17,84,101.00
07/11/2007,03:13,1523.00,1523.50,1523.00,1523.25,48,89,137.00
07/11/2007,03:14,1523.25,1523.25,1523.00,1523.00,85,122,207.00
07/11/2007,03:15,1523.25,1523.50,1523.00,1523.00,88,95,183.00
07/11/2007,03:16,1523.25,1523.50,1523.25,1523.25,101,11,112.00
07/11/2007,03:17,1523.50,1523.75,1523.50,1523.50,77,28,105.00
07/11/2007,03:18,1523.75,1523.75,1523.50,1523.50,2,69,71.00
07/11/2007,03:19,1523.50,1523.50,1523.50,1523.50,0,51,51.00
07/11/2007,03:20,1523.25,1523.25,1523.25,1523.25,0,29,29.00
07/11/2007,03:21,1523.25,1523.50,1523.00,1523.50,32,10,42.00
07/11/2007,03:22,1523.50,1523.75,1523.50,1523.75,8,0,8.00
07/11/2007,03:23,1523.50,1523.50,1523.50,1523.50,0,10,10.00
07/11/2007,03:24,1523.50,1523.50,1523.50,1523.50,0,106,106.00
07/11/2007,03:25,1523.50,1523.75,1523.50,1523.75,4,87,91.00
07/11/2007,03:26,1523.75,1524.00,1523.75,1523.75,124,61,185.00
07/11/2007,03:27,1523.50,1523.75,1523.50,1523.75,2,92,94.00
07/11/2007,03:28,1523.50,1523.75,1523.50,1523.50,35,4,39.00
07/11/2007,03:29,1523.50,1523.50,1523.25,1523.50,16,38,54.00
07/11/2007,03:30,1523.50,1523.75,1523.50,1523.50,98,38,136.00
07/11/2007,03:31,1523.50,1523.50,1523.50,1523.50,0,21,21.00
07/11/2007,03:32,1523.50,1523.50,1523.25,1523.25,0,137,137.00
07/11/2007,03:33,1523.25,1523.50,1523.00,1523.25,17,21,38.00
07/11/2007,03:34,1523.25,1523.50,1523.25,1523.50,15,62,77.00
07/11/2007,03:35,1523.25,1523.50,1523.25,1523.50,15,50,65.00
07/11/2007,03:36,1523.50,1524.00,1523.50,1523.75,290,16,306.00
07/11/2007,03:37,1524.00,1524.00,1523.75,1524.00,60,25,85.00
07/11/2007,03:38,1523.75,1524.00,1523.75,1524.00,183,2,185.00
07/11/2007,03:39,1524.00,1524.00,1523.75,1523.75,16,141,157.00
07/11/2007,03:40,1523.50,1523.75,1523.50,1523.75,16,270,286.00
07/11/2007,03:41,1523.75,1524.00,1523.50,1524.00,138,6,144.00
07/11/2007,03:42,1523.75,1524.00,1523.75,1523.75,15,224,239.00
07/11/2007,03:43,1523.75,1524.00,1523.50,1523.75,50,13,63.00
07/11/2007,03:44,1523.50,1523.75,1523.50,1523.50,5,73,78.00
07/11/2007,03:45,1523.50,1523.50,1523.25,1523.25,0,22,22.00
07/11/2007,03:46,1523.50,1523.50,1523.25,1523.25,80,19,99.00
07/11/2007,03:47,1523.50,1523.50,1523.50,1523.50,16,0,16.00
07/11/2007,03:48,1523.50,1523.50,1523.50,1523.50,74,0,74.00
07/11/2007,03:49,1523.50,1523.50,1523.50,1523.50,62,0,62.00
07/11/2007,03:50,1523.50,1523.50,1523.50,1523.50,20,0,20.00
07/11/2007,03:51,1523.50,1523.50,1523.25,1523.25,20,6,26.00
07/11/2007,03:52,1523.50,1523.50,1523.25,1523.50,36,1,37.00
07/11/2007,03:53,1523.50,1523.50,1523.50,1523.50,21,0,21.00
07/11/2007,03:54,1523.50,1523.50,1523.25,1523.25,5,2,7.00
07/11/2007,03:55,1523.25,1523.50,1523.25,1523.50,5,1,6.00
07/11/2007,03:56,1523.50,1523.50,1523.50,1523.50,24,0,24.00
07/11/2007,03:57,1523.75,1523.75,1523.50,1523.75,206,31,237.00
07/11/2007,03:58,1523.50,1523.75,1523.50,1523.50,161,83,244.00
07/11/2007,03:59,1523.50,1523.75,1523.50,1523.75,81,80,161.00
07/11/2007,04:00,1523.75,1523.75,1523.75,1523.75,41,0,41.00
07/11/2007,04:01,1523.75,1524.00,1523.75,1524.00,53,101,154.00
07/11/2007,04:02,1523.75,1524.25,1523.75,1524.00,968,115,1083.00
07/11/2007,04:03,1524.25,1524.25,1524.00,1524.00,55,188,243.00
07/11/2007,04:04,1524.00,1524.00,1524.00,1524.00,0,71,71.00
07/11/2007,04:05,1524.25,1524.25,1524.00,1524.25,114,28,142.00
07/11/2007,04:06,1524.25,1524.25,1524.00,1524.00,163,28,191.00
07/11/2007,04:07,1524.25,1524.50,1524.00,1524.50,78,102,180.00
07/11/2007,04:08,1524.25,1524.50,1524.00,1524.25,34,220,254.00
07/11/2007,04:09,1524.50,1524.50,1524.25,1524.50,56,2,58.00
07/11/2007,04:10,1524.25,1524.50,1524.00,1524.25,33,559,592.00
07/11/2007,04:11,1524.25,1524.50,1524.25,1524.25,49,7,56.00
07/11/2007,04:12,1524.50,1524.50,1524.50,1524.50,62,0,62.00
07/11/2007,04:13,1524.50,1524.75,1524.50,1524.75,892,1,893.00
07/11/2007,04:14,1524.75,1525.00,1524.50,1525.00,178,2,180.00
07/11/2007,04:15,1524.75,1525.00,1524.75,1524.75,6,158,164.00
07/11/2007,04:16,1524.75,1525.25,1524.75,1525.00,454,81,535.00
07/11/2007,04:17,1525.00,1525.00,1524.75,1524.75,31,90,121.00
07/11/2007,04:18,1524.75,1525.00,1524.75,1525.00,77,1,78.00
07/11/2007,04:19,1525.00,1525.25,1524.50,1524.50,73,392,465.00
07/11/2007,04:20,1524.75,1524.75,1524.50,1524.75,74,16,90.00
07/11/2007,04:21,1524.75,1525.00,1524.75,1524.75,36,12,48.00
07/11/2007,04:22,1524.75,1524.75,1524.50,1524.75,58,242,300.00
07/11/2007,04:23,1525.00,1525.25,1524.75,1525.00,219,77,296.00
07/11/2007,04:24,1525.00,1525.25,1524.50,1524.50,526,293,819.00
07/11/2007,04:25,1524.75,1525.00,1524.50,1524.75,168,179,347.00
07/11/2007,04:26,1524.75,1525.00,1524.75,1524.75,2,36,38.00
07/11/2007,04:27,1524.75,1524.75,1524.50,1524.50,5,272,277.00
07/11/2007,04:28,1524.50,1524.75,1524.50,1524.75,131,80,211.00
07/11/2007,04:29,1524.75,1524.75,1524.75,1524.75,57,0,57.00
07/11/2007,04:30,1524.75,1524.75,1524.75,1524.75,23,0,23.00
07/11/2007,04:31,1524.75,1524.75,1524.50,1524.75,197,2,199.00
07/11/2007,04:32,1524.75,1524.75,1524.50,1524.75,75,3,78.00
07/11/2007,04:33,1524.75,1524.75,1524.75,1524.75,90,0,90.00
07/11/2007,04:34,1524.75,1525.00,1524.50,1524.75,275,2,277.00
07/11/2007,04:35,1524.75,1524.75,1524.75,1524.75,0,3,3.00
07/11/2007,04:36,1524.75,1525.00,1524.75,1524.75,110,162,272.00
07/11/2007,04:37,1524.75,1524.75,1524.75,1524.75,0,87,87.00
07/11/2007,04:38,1524.75,1524.75,1524.00,1524.25,42,453,495.00
07/11/2007,04:39,1524.00,1524.75,1524.00,1524.25,350,184,534.00
07/11/2007,04:40,1524.25,1524.50,1524.00,1524.25,147,83,230.00
07/11/2007,04:41,1524.25,1524.50,1524.25,1524.25,162,14,176.00
07/11/2007,04:43,1524.25,1524.50,1524.25,1524.50,158,60,218.00
07/11/2007,04:44,1524.50,1524.50,1524.50,1524.50,98,0,98.00
07/11/2007,04:45,1524.75,1524.75,1524.50,1524.50,69,1,70.00
07/11/2007,04:46,1524.75,1524.75,1524.50,1524.75,137,3,140.00
07/11/2007,04:47,1524.75,1524.75,1524.50,1524.75,65,50,115.00
07/11/2007,04:48,1524.50,1524.75,1524.50,1524.50,2,251,253.00
07/11/2007,04:49,1524.25,1525.00,1524.25,1524.75,173,11,184.00
07/11/2007,04:50,1524.75,1525.00,1524.75,1524.75,218,75,293.00
07/11/2007,04:51,1524.75,1525.25,1524.75,1525.00,136,161,297.00
07/11/2007,04:52,1525.00,1525.00,1525.00,1525.00,0,61,61.00
07/11/2007,04:53,1524.75,1525.00,1524.75,1524.75,21,208,229.00
07/11/2007,04:54,1525.00,1525.00,1524.75,1524.75,20,262,282.00
07/11/2007,04:55,1524.75,1525.00,1524.75,1524.75,53,169,222.00
07/11/2007,04:56,1525.00,1525.00,1524.75,1525.00,21,242,263.00
07/11/2007,04:57,1524.75,1525.25,1524.75,1524.75,40,235,275.00
07/11/2007,04:58,1525.00,1525.00,1525.00,1525.00,83,0,83.00
07/11/2007,04:59,1525.00,1525.25,1525.00,1525.00,135,22,157.00
07/11/2007,05:00,1525.00,1525.50,1525.00,1525.50,323,59,382.00
07/11/2007,05:01,1525.50,1525.50,1525.50,1525.50,142,0,142.00
07/11/2007,05:02,1525.25,1525.50,1525.00,1525.00,2,240,242.00
07/11/2007,05:03,1525.25,1525.25,1525.00,1525.25,49,2,51.00
07/11/2007,05:04,1525.25,1525.25,1525.00,1525.25,17,20,37.00
07/11/2007,05:05,1525.25,1525.50,1525.25,1525.25,54,7,61.00
07/11/2007,05:06,1525.25,1525.25,1525.25,1525.25,0,22,22.00
07/11/2007,05:07,1525.00,1525.25,1525.00,1525.25,35,112,147.00
07/11/2007,05:08,1525.00,1525.25,1525.00,1525.25,306,281,587.00
07/11/2007,05:09,1525.25,1525.25,1524.75,1525.00,59,241,300.00
07/11/2007,05:10,1525.25,1525.25,1525.00,1525.00,70,12,82.00
07/11/2007,05:11,1525.00,1525.00,1525.00,1525.00,0,114,114.00
07/11/2007,05:12,1525.00,1525.00,1524.75,1525.00,1,49,50.00
07/11/2007,05:13,1524.75,1525.00,1524.75,1525.00,23,1,24.00
07/11/2007,05:14,1524.75,1525.25,1524.75,1525.00,103,42,145.00
07/11/2007,05:15,1525.00,1525.25,1525.00,1525.00,15,78,93.00
07/11/2007,05:16,1525.00,1525.25,1524.75,1524.75,2,84,86.00
07/11/2007,05:17,1525.00,1525.00,1525.00,1525.00,145,0,145.00
07/11/2007,05:18,1525.00,1525.00,1524.75,1524.75,34,57,91.00
07/11/2007,05:19,1524.75,1525.00,1524.50,1525.00,2,335,337.00
07/11/2007,05:20,1524.75,1524.75,1524.50,1524.50,3,10,13.00
07/11/2007,05:21,1524.75,1524.75,1524.50,1524.75,36,1,37.00
07/11/2007,05:22,1524.75,1524.75,1524.75,1524.75,3,0,3.00
07/11/2007,05:23,1524.50,1524.50,1524.25,1524.50,74,500,574.00
07/11/2007,05:24,1524.50,1524.50,1524.00,1524.50,49,236,285.00
07/11/2007,05:25,1524.25,1524.25,1524.25,1524.25,0,72,72.00
07/11/2007,05:26,1524.25,1524.25,1524.00,1524.00,60,163,223.00
07/11/2007,05:27,1524.25,1524.25,1524.00,1524.00,12,1,13.00
07/11/2007,05:28,1524.00,1524.00,1524.00,1524.00,0,30,30.00
07/11/2007,05:29,1524.00,1524.25,1523.75,1524.00,341,240,581.00
07/11/2007,05:30,1524.25,1524.25,1523.75,1524.00,18,144,162.00
07/11/2007,05:31,1524.00,1524.00,1523.50,1523.75,15,420,435.00
07/11/2007,05:32,1523.75,1524.00,1523.75,1524.00,182,0,182.00
07/11/2007,05:33,1524.00,1524.00,1523.75,1524.00,131,2,133.00
07/11/2007,05:34,1524.00,1524.00,1524.00,1524.00,118,0,118.00
07/11/2007,05:36,1524.00,1524.25,1524.00,1524.25,262,2,264.00
07/11/2007,05:37,1524.25,1524.25,1524.00,1524.00,65,319,384.00
07/11/2007,05:38,1523.75,1524.00,1523.50,1524.00,2,83,85.00
07/11/2007,05:39,1523.75,1524.00,1523.75,1524.00,1,46,47.00
07/11/2007,05:40,1523.75,1524.00,1523.75,1524.00,45,53,98.00
07/11/2007,05:42,1524.00,1524.00,1523.75,1524.00,17,5,22.00
07/11/2007,05:43,1524.00,1524.00,1523.75,1524.00,163,261,424.00
07/11/2007,05:44,1524.00,1524.25,1524.00,1524.25,240,7,247.00
07/11/2007,05:45,1524.00,1524.25,1524.00,1524.00,112,29,141.00
07/11/2007,05:46,1524.25,1524.25,1524.00,1524.25,38,3,41.00
07/11/2007,05:47,1524.00,1524.00,1523.75,1524.00,121,307,428.00
07/11/2007,05:48,1524.00,1524.00,1524.00,1524.00,2,0,2.00
07/11/2007,05:49,1524.00,1524.00,1523.50,1523.50,14,232,246.00
07/11/2007,05:50,1523.50,1523.75,1523.25,1523.25,35,480,515.00
07/11/2007,05:51,1523.25,1523.50,1523.25,1523.50,486,53,539.00
07/11/2007,05:52,1523.25,1523.50,1523.25,1523.25,73,16,89.00
07/11/2007,05:53,1523.25,1523.50,1523.25,1523.50,258,13,271.00
07/11/2007,05:54,1523.50,1523.75,1523.50,1523.50,18,10,28.00
07/11/2007,05:55,1523.50,1523.50,1523.50,1523.50,0,57,57.00
07/11/2007,05:56,1523.25,1523.50,1523.25,1523.25,43,287,330.00
07/11/2007,05:57,1523.25,1523.25,1523.00,1523.25,275,544,819.00
07/11/2007,05:58,1523.25,1523.50,1522.50,1522.75,531,351,882.00
07/11/2007,05:59,1522.75,1522.75,1522.50,1522.75,12,102,114.00
07/11/2007,06:00,1522.75,1522.75,1522.25,1522.50,166,465,631.00
07/11/2007,06:01,1522.50,1522.50,1521.25,1521.50,198,1568,1766.00
07/11/2007,06:02,1521.50,1522.00,1521.50,1521.75,787,752,1539.00
07/11/2007,06:03,1521.75,1521.75,1521.00,1521.50,652,979,1631.00
07/11/2007,06:04,1521.25,1521.75,1521.25,1521.50,109,323,432.00
07/11/2007,06:05,1521.50,1521.50,1521.00,1521.25,282,332,614.00
07/11/2007,06:06,1521.25,1521.50,1521.00,1521.25,344,932,1276.00
07/11/2007,06:07,1521.00,1521.25,1520.75,1521.00,78,916,994.00
07/11/2007,06:08,1520.75,1520.75,1520.25,1520.50,214,845,1059.00
07/11/2007,06:09,1520.50,1520.75,1520.00,1520.00,347,1111,1458.00
07/11/2007,06:10,1520.25,1521.25,1520.00,1521.00,893,583,1476.00
07/11/2007,06:11,1521.00,1521.25,1520.50,1520.75,557,1224,1781.00
07/11/2007,06:12,1520.75,1521.00,1520.50,1520.75,266,652,918.00
07/11/2007,06:13,1520.75,1521.00,1520.00,1520.00,144,793,937.00
07/11/2007,06:14,1520.00,1520.25,1519.75,1519.75,589,642,1231.00
07/11/2007,06:15,1520.00,1520.25,1519.50,1519.75,314,479,793.00
07/11/2007,06:16,1520.00,1520.00,1519.25,1519.25,464,1307,1771.00
07/11/2007,06:17,1519.50,1519.75,1519.25,1519.75,702,261,963.00
07/11/2007,06:18,1520.00,1520.25,1519.75,1520.00,379,279,658.00
07/11/2007,06:19,1520.00,1520.50,1520.00,1520.00,150,309,459.00
07/11/2007,06:20,1519.75,1520.00,1519.50,1519.75,2,401,403.00
07/11/2007,06:21,1519.50,1519.50,1519.00,1519.00,161,752,913.00
07/11/2007,06:22,1519.00,1519.25,1518.25,1519.25,835,1784,2619.00
07/11/2007,06:23,1519.00,1519.50,1519.00,1519.25,569,319,888.00
07/11/2007,06:24,1519.50,1520.00,1519.50,1519.50,399,216,615.00
07/11/2007,06:25,1519.50,1519.75,1519.00,1519.00,248,547,795.00
07/11/2007,06:26,1519.00,1519.50,1518.75,1518.75,286,946,1232.00
07/11/2007,06:27,1518.75,1519.00,1518.50,1518.75,30,1015,1045.00
07/11/2007,06:28,1518.75,1519.00,1518.25,1518.50,78,335,413.00
07/11/2007,06:29,1518.25,1518.75,1518.25,1518.50,193,304,497.00
07/11/2007,06:30,1518.50,1518.75,1518.25,1518.50,542,411,953.00
07/11/2007,06:31,1518.25,1519.00,1517.75,1519.00,1128,1141,2269.00
07/11/2007,06:32,1519.00,1519.25,1518.50,1518.75,725,381,1106.00
07/11/2007,06:33,1518.75,1519.00,1518.75,1519.00,174,111,285.00
07/11/2007,06:34,1519.00,1519.00,1518.25,1518.50,48,205,253.00
07/11/2007,06:35,1518.50,1518.50,1517.50,1517.75,613,771,1384.00
07/11/2007,06:36,1517.75,1518.25,1516.50,1517.00,792,2516,3308.00
07/11/2007,06:37,1516.75,1517.25,1516.50,1516.75,985,1865,2850.00
07/11/2007,06:38,1516.75,1517.00,1516.00,1516.50,837,1144,1981.00
07/11/2007,06:39,1516.50,1516.50,1515.50,1515.50,898,1261,2159.00
07/11/2007,06:40,1515.50,1516.25,1515.25,1516.00,1019,1733,2752.00
07/11/2007,06:41,1516.00,1516.75,1516.00,1516.50,1008,371,1379.00
07/11/2007,06:42,1516.50,1516.75,1516.00,1516.25,465,887,1352.00
07/11/2007,06:43,1516.50,1517.00,1516.25,1517.00,273,239,512.00
07/11/2007,06:44,1517.00,1517.25,1516.75,1516.75,490,392,882.00
07/11/2007,06:45,1516.75,1517.00,1516.75,1517.00,85,9,94.00
07/11/2007,06:46,1516.75,1517.25,1516.25,1516.50,527,555,1082.00
07/11/2007,06:47,1516.50,1517.00,1515.75,1516.00,309,1161,1470.00
07/11/2007,06:48,1515.75,1517.00,1515.50,1516.75,1102,597,1699.00
07/11/2007,06:49,1516.75,1517.75,1516.50,1517.50,1445,505,1950.00
07/11/2007,06:50,1517.50,1517.75,1517.00,1517.25,198,212,410.00
07/11/2007,06:51,1517.00,1517.50,1516.75,1517.50,267,312,579.00
07/11/2007,06:52,1517.50,1518.50,1517.50,1518.50,1205,142,1347.00
07/11/2007,06:53,1518.50,1518.50,1518.25,1518.25,77,764,841.00
07/11/2007,06:54,1518.00,1518.50,1517.75,1518.50,368,291,659.00
07/11/2007,06:55,1518.50,1519.00,1518.50,1519.00,1115,577,1692.00
07/11/2007,06:56,1518.75,1519.00,1518.25,1518.25,192,552,744.00
07/11/2007,06:57,1518.50,1519.75,1518.50,1519.75,2379,628,3007.00
07/11/2007,06:58,1519.50,1520.00,1519.00,1519.50,631,475,1106.00
07/11/2007,06:59,1519.50,1519.75,1519.50,1519.50,252,214,466.00
07/11/2007,07:00,1519.75,1520.25,1519.00,1519.25,1198,983,2181.00
07/11/2007,07:01,1519.25,1519.50,1518.75,1518.75,52,332,384.00
07/11/2007,07:02,1518.75,1519.00,1518.50,1518.50,115,790,905.00
07/11/2007,07:03,1518.50,1519.00,1518.50,1518.50,375,588,963.00
07/11/2007,07:04,1518.75,1519.00,1518.25,1518.25,124,313,437.00
07/11/2007,07:05,1518.50,1518.75,1518.00,1518.00,583,647,1230.00
07/11/2007,07:06,1518.00,1518.75,1518.00,1518.50,513,207,720.00
07/11/2007,07:07,1518.50,1518.75,1517.75,1518.00,120,702,822.00
07/11/2007,07:08,1518.00,1518.25,1518.00,1518.25,31,235,266.00
07/11/2007,07:09,1518.25,1518.50,1517.75,1518.00,609,432,1041.00
07/11/2007,07:10,1517.75,1518.00,1517.50,1517.50,137,746,883.00
07/11/2007,07:11,1517.75,1518.00,1517.50,1518.00,589,63,652.00
07/11/2007,07:12,1518.00,1518.50,1518.00,1518.50,978,283,1261.00
07/11/2007,07:13,1518.50,1518.50,1518.25,1518.25,90,111,201.00
07/11/2007,07:14,1518.25,1519.25,1518.00,1519.00,1701,1301,3002.00
07/11/2007,07:15,1518.75,1519.50,1518.50,1519.00,946,317,1263.00
07/11/2007,07:16,1519.25,1520.50,1519.25,1520.25,1719,551,2270.00
07/11/2007,07:17,1520.25,1521.00,1520.25,1520.50,1361,435,1796.00
07/11/2007,07:18,1520.50,1520.50,1519.50,1520.25,891,1188,2079.00
07/11/2007,07:19,1520.00,1520.25,1519.50,1519.50,80,437,517.00
07/11/2007,07:20,1519.75,1520.25,1519.25,1520.00,500,913,1413.00
07/11/2007,07:21,1520.25,1520.25,1519.75,1520.00,645,519,1164.00
07/11/2007,07:22,1520.00,1520.25,1519.50,1519.75,336,671,1007.00
07/11/2007,07:23,1519.50,1520.25,1519.50,1519.75,334,276,610.00
07/11/2007,07:24,1520.00,1520.00,1519.75,1520.00,146,43,189.00
07/11/2007,07:25,1520.00,1520.00,1519.75,1519.75,482,86,568.00
07/11/2007,07:26,1520.00,1520.00,1519.75,1520.00,216,31,247.00
07/11/2007,07:27,1519.75,1520.00,1519.50,1519.50,46,100,146.00
07/11/2007,07:28,1519.50,1519.75,1519.00,1519.75,214,272,486.00
07/11/2007,07:29,1519.50,1519.75,1519.00,1519.25,52,330,382.00
07/11/2007,07:30,1519.25,1519.75,1519.00,1519.50,250,67,317.00
07/11/2007,07:31,1519.75,1520.00,1519.50,1519.75,194,114,308.00
07/11/2007,07:32,1519.75,1520.00,1519.50,1520.00,188,135,323.00
07/11/2007,07:33,1520.00,1520.75,1519.75,1520.75,1322,165,1487.00
07/11/2007,07:34,1520.75,1521.25,1520.50,1521.25,539,144,683.00
07/11/2007,07:35,1521.00,1521.75,1521.00,1521.75,1397,506,1903.00
07/11/2007,07:36,1521.75,1522.50,1521.75,1522.00,1935,1070,3005.00
07/11/2007,07:37,1522.00,1522.50,1521.75,1522.00,1612,1199,2811.00
07/11/2007,07:38,1522.00,1522.75,1522.00,1522.75,791,515,1306.00
07/11/2007,07:39,1522.75,1523.25,1522.75,1522.75,1925,722,2647.00
07/11/2007,07:40,1522.75,1523.00,1522.25,1522.25,220,653,873.00
07/11/2007,07:41,1522.50,1522.75,1522.00,1522.00,209,416,625.00
07/11/2007,07:42,1522.00,1522.75,1522.00,1522.50,416,508,924.00
07/11/2007,07:43,1522.25,1522.75,1522.25,1522.50,432,280,712.00
07/11/2007,07:44,1522.50,1522.50,1521.75,1521.75,0,362,362.00
07/11/2007,07:45,1522.00,1522.25,1521.75,1522.00,366,194,560.00
07/11/2007,07:46,1522.00,1522.50,1521.75,1521.75,460,916,1376.00
07/11/2007,07:47,1521.75,1522.00,1521.25,1521.50,208,844,1052.00
07/11/2007,07:48,1521.50,1522.00,1521.50,1521.75,217,46,263.00
07/11/2007,07:49,1521.75,1522.00,1521.25,1521.25,19,343,362.00
07/11/2007,07:50,1521.50,1521.75,1521.25,1521.75,460,712,1172.00
07/11/2007,07:51,1521.75,1521.75,1521.00,1521.00,42,1120,1162.00
07/11/2007,07:52,1521.00,1521.00,1519.50,1519.50,293,3130,3423.00
07/11/2007,07:53,1519.50,1520.25,1519.50,1520.00,882,249,1131.00
07/11/2007,07:54,1520.00,1520.50,1519.50,1519.75,485,838,1323.00
07/11/2007,07:55,1520.00,1520.50,1520.00,1520.25,421,28,449.00
07/11/2007,07:56,1520.25,1520.50,1520.00,1520.50,235,123,358.00
07/11/2007,07:57,1520.50,1520.75,1520.50,1520.75,543,6,549.00
07/11/2007,07:58,1520.75,1521.00,1520.50,1521.00,682,16,698.00
07/11/2007,07:59,1521.00,1521.50,1521.00,1521.25,497,71,568.00
07/11/2007,08:00,1521.25,1521.50,1519.25,1521.25,2303,2066,4369.00
07/11/2007,08:01,1521.25,1521.25,1520.75,1520.75,39,429,468.00
07/11/2007,08:02,1520.75,1521.00,1520.75,1520.75,113,25,138.00
07/11/2007,08:03,1520.75,1521.00,1520.75,1520.75,79,270,349.00
07/11/2007,08:04,1521.00,1521.00,1520.50,1520.50,15,188,203.00
07/11/2007,08:05,1520.50,1520.50,1520.25,1520.25,2,178,180.00
07/11/2007,08:06,1520.25,1520.50,1520.00,1520.50,127,235,362.00
07/11/2007,08:07,1520.50,1520.50,1519.25,1519.50,403,883,1286.00
07/11/2007,08:08,1519.50,1519.75,1519.25,1519.50,237,323,560.00
07/11/2007,08:09,1519.75,1520.25,1519.50,1519.75,409,1015,1424.00
07/11/2007,08:10,1519.50,1519.75,1519.50,1519.50,14,9,23.00
07/11/2007,08:11,1519.50,1519.75,1519.50,1519.50,40,43,83.00
07/11/2007,08:12,1519.75,1519.75,1519.00,1519.25,165,688,853.00
07/11/2007,08:13,1519.25,1519.25,1519.00,1519.00,239,175,414.00
07/11/2007,08:14,1519.25,1519.50,1519.00,1519.00,381,675,1056.00
07/11/2007,08:15,1519.00,1519.50,1519.00,1519.50,334,310,644.00
07/11/2007,08:16,1519.25,1519.50,1519.00,1519.25,40,384,424.00
07/11/2007,08:17,1519.25,1519.25,1518.75,1518.75,102,191,293.00
07/11/2007,08:18,1519.00,1519.50,1518.75,1518.75,617,696,1313.00
07/11/2007,08:19,1518.75,1519.00,1518.50,1518.75,619,449,1068.00
07/11/2007,08:20,1519.00,1519.25,1518.75,1519.25,633,10,643.00
07/11/2007,08:21,1519.00,1519.25,1518.75,1519.00,225,480,705.00
07/11/2007,08:22,1519.00,1519.25,1518.75,1519.00,38,209,247.00
07/11/2007,08:23,1519.00,1519.50,1519.00,1519.50,278,103,381.00
07/11/2007,08:24,1519.50,1519.50,1519.25,1519.25,208,88,296.00
07/11/2007,08:25,1519.25,1519.50,1519.25,1519.25,18,300,318.00
07/11/2007,08:26,1519.00,1519.25,1519.00,1519.00,109,325,434.00
07/11/2007,08:27,1519.00,1519.25,1519.00,1519.00,21,104,125.00
07/11/2007,08:28,1519.00,1519.00,1518.50,1518.75,53,443,496.00
07/11/2007,08:29,1518.75,1519.00,1518.50,1518.75,492,122,614.00
07/11/2007,08:30,1518.75,1519.00,1518.00,1518.50,780,3001,3781.00
07/11/2007,08:31,1518.50,1519.75,1518.25,1519.75,6698,3975,10673.00
07/11/2007,08:32,1519.75,1519.75,1519.25,1519.50,1284,2139,3423.00
07/11/2007,08:33,1519.25,1520.75,1519.25,1520.50,4247,1601,5848.00
07/11/2007,08:34,1520.50,1521.25,1520.50,1521.25,2353,3366,5719.00
07/11/2007,08:35,1521.25,1521.75,1520.75,1521.25,3170,4664,7834.00
07/11/2007,08:36,1521.25,1521.50,1520.75,1521.25,3531,1927,5458.00
07/11/2007,08:37,1521.25,1522.50,1521.00,1522.25,5180,3833,9013.00
07/11/2007,08:38,1522.25,1522.50,1521.75,1522.00,3362,2174,5536.00
07/11/2007,08:39,1522.00,1522.50,1521.75,1521.75,2183,2126,4309.00
07/11/2007,08:40,1522.00,1522.00,1521.25,1521.50,1815,3346,5161.00
07/11/2007,08:41,1521.50,1522.00,1521.25,1521.75,1653,1024,2677.00
07/11/2007,08:42,1521.50,1522.00,1521.25,1521.50,1085,2116,3201.00
07/11/2007,08:43,1521.50,1521.75,1520.75,1521.00,1072,2171,3243.00
07/11/2007,08:44,1520.75,1521.00,1520.25,1520.50,1587,2669,4256.00
07/11/2007,08:45,1520.75,1521.25,1520.25,1520.75,2034,1932,3966.00
07/11/2007,08:46,1520.75,1521.75,1520.50,1521.50,3896,1348,5244.00
07/11/2007,08:47,1521.50,1521.50,1520.50,1521.00,1267,1660,2927.00
07/11/2007,08:48,1521.25,1521.75,1521.00,1521.50,1142,875,2017.00
07/11/2007,08:49,1521.75,1522.75,1521.75,1522.25,4085,1835,5920.00
07/11/2007,08:50,1522.25,1522.25,1521.75,1522.00,773,1056,1829.00
07/11/2007,08:51,1522.00,1522.00,1521.00,1521.00,1484,3173,4657.00
07/11/2007,08:52,1521.00,1521.25,1520.50,1521.00,1434,1663,3097.00
07/11/2007,08:53,1521.00,1521.00,1519.00,1519.25,2969,8370,11339.00
07/11/2007,08:54,1519.50,1519.50,1518.00,1518.50,3289,6662,9951.00
07/11/2007,08:55,1518.75,1518.75,1516.75,1517.00,2942,8930,11872.00
07/11/2007,08:56,1517.25,1517.50,1516.00,1517.00,6433,7736,14169.00
07/11/2007,08:57,1517.00,1517.75,1516.50,1517.75,5390,5236,10626.00
07/11/2007,08:58,1517.50,1517.75,1516.75,1517.50,2386,3577,5963.00
07/11/2007,08:59,1517.25,1518.50,1517.25,1518.25,5809,2071,7880.00
07/11/2007,09:00,1518.25,1518.50,1518.00,1518.25,1381,1156,2537.00
07/11/2007,09:01,1518.25,1518.50,1516.50,1517.00,2500,6225,8725.00
07/11/2007,09:02,1517.00,1518.00,1516.00,1518.00,3205,3104,6309.00
07/11/2007,09:03,1518.00,1518.75,1517.75,1518.00,2852,2712,5564.00
07/11/2007,09:04,1518.25,1519.25,1518.00,1519.00,3994,1834,5828.00
07/11/2007,09:05,1519.00,1521.00,1519.00,1520.75,7464,2738,10202.00
07/11/2007,09:06,1520.75,1520.75,1520.25,1520.75,2268,2634,4902.00
07/11/2007,09:07,1520.75,1521.00,1519.75,1519.75,1827,2628,4455.00
07/11/2007,09:08,1520.00,1520.25,1519.25,1519.75,1649,2719,4368.00
07/11/2007,09:09,1520.00,1520.25,1519.50,1520.00,1473,2339,3812.00
07/11/2007,09:10,1519.75,1521.25,1519.75,1520.75,2901,1313,4214.00
07/11/2007,09:11,1520.75,1522.50,1520.50,1522.00,7474,2348,9822.00
07/11/2007,09:12,1522.00,1522.25,1521.00,1521.00,1712,2612,4324.00
07/11/2007,09:13,1521.25,1522.00,1521.00,1521.50,2770,846,3616.00
07/11/2007,09:14,1521.50,1522.00,1520.50,1520.75,1886,3662,5548.00
07/11/2007,09:15,1520.75,1522.25,1520.75,1522.00,3319,2460,5779.00
07/11/2007,09:16,1522.00,1523.75,1521.75,1523.50,9955,3860,13815.00
07/11/2007,09:17,1523.50,1524.25,1523.00,1523.50,5891,4943,10834.00
07/11/2007,09:18,1523.50,1523.75,1523.25,1523.50,1948,1203,3151.00
07/11/2007,09:19,1523.75,1524.75,1523.50,1524.25,5266,2828,8094.00
07/11/2007,09:20,1524.00,1525.25,1524.00,1524.25,5950,4398,10348.00
07/11/2007,09:21,1524.25,1524.75,1523.50,1524.25,2747,4884,7631.00
07/11/2007,09:22,1524.25,1524.25,1523.75,1524.00,1075,2080,3155.00
07/11/2007,09:23,1523.75,1525.25,1523.50,1525.00,5708,2048,7756.00
07/11/2007,09:24,1524.75,1525.25,1524.25,1524.25,1102,1867,2969.00
07/11/2007,09:25,1524.50,1524.50,1523.50,1523.75,1730,2319,4049.00
07/11/2007,09:26,1523.75,1524.25,1523.50,1523.75,807,2459,3266.00
07/11/2007,09:27,1523.75,1524.50,1523.75,1524.25,1893,2452,4345.00
07/11/2007,09:28,1524.25,1524.50,1523.25,1523.25,577,2859,3436.00
07/11/2007,09:29,1523.25,1523.50,1522.25,1522.75,3730,7299,11029.00
07/11/2007,09:30,1522.75,1524.25,1522.75,1524.00,1406,475,1881.00
07/11/2007,09:31,1524.25,1525.00,1524.00,1524.25,2974,2228,5202.00
07/11/2007,09:32,1524.50,1524.50,1522.75,1522.75,3796,7027,10823.00
07/11/2007,09:33,1523.00,1523.50,1522.75,1523.00,1039,2149,3188.00
07/11/2007,09:34,1522.75,1523.75,1521.50,1522.00,2742,6877,9619.00
07/11/2007,09:35,1522.00,1522.50,1521.75,1522.00,1379,2189,3568.00
07/11/2007,09:36,1522.00,1523.00,1521.75,1522.75,1972,922,2894.00
07/11/2007,09:37,1522.75,1523.00,1521.75,1521.75,463,2100,2563.00
07/11/2007,09:38,1521.75,1522.75,1521.75,1522.00,1797,820,2617.00
07/11/2007,09:39,1522.25,1522.50,1521.25,1521.25,2836,4510,7346.00
07/11/2007,09:40,1521.00,1521.25,1520.75,1521.00,1713,2813,4526.00
07/11/2007,09:41,1521.25,1521.75,1521.00,1521.25,1337,1303,2640.00
07/11/2007,09:42,1521.50,1522.00,1521.25,1521.75,1532,463,1995.00
07/11/2007,09:43,1521.75,1522.75,1521.00,1522.25,3433,2214,5647.00
07/11/2007,09:44,1522.25,1522.25,1521.50,1521.75,1218,1326,2544.00
07/11/2007,09:45,1522.00,1522.25,1521.50,1522.00,1151,377,1528.00
07/11/2007,09:46,1522.00,1522.75,1521.75,1522.25,1380,767,2147.00
07/11/2007,09:47,1522.25,1522.50,1520.75,1520.75,857,4079,4936.00
07/11/2007,09:48,1521.00,1522.00,1521.00,1521.75,2032,1809,3841.00
07/11/2007,09:49,1521.75,1521.75,1520.75,1521.25,383,1328,1711.00
07/11/2007,09:50,1521.25,1521.75,1521.00,1521.75,1187,410,1597.00
07/11/2007,09:51,1521.50,1522.75,1521.50,1522.25,2526,969,3495.00
07/11/2007,09:52,1522.25,1523.25,1522.25,1523.00,2568,1572,4140.00
07/11/2007,09:53,1523.00,1523.50,1522.50,1523.50,1825,1411,3236.00
07/11/2007,09:54,1523.50,1523.50,1523.00,1523.25,833,1384,2217.00
07/11/2007,09:55,1523.00,1524.00,1523.00,1523.50,1909,1080,2989.00
07/11/2007,09:56,1523.50,1524.25,1523.50,1524.25,3400,697,4097.00
07/11/2007,09:57,1524.25,1524.50,1523.50,1524.00,1529,1675,3204.00
07/11/2007,09:58,1524.00,1525.00,1523.75,1524.75,4782,2167,6949.00
07/11/2007,09:59,1524.75,1524.75,1523.75,1524.00,1707,1486,3193.00
07/11/2007,10:00,1524.25,1525.25,1524.25,1524.75,3930,2231,6161.00
07/11/2007,10:01,1524.75,1526.00,1524.50,1525.50,6045,3101,9146.00
07/11/2007,10:02,1525.25,1525.75,1525.00,1525.50,1769,1410,3179.00
07/11/2007,10:03,1525.25,1525.75,1525.25,1525.50,921,1532,2453.00
07/11/2007,10:04,1525.50,1526.50,1525.50,1526.25,7737,1292,9029.00
07/11/2007,10:05,1526.00,1527.00,1525.75,1526.50,9754,3927,13681.00
07/11/2007,10:06,1526.50,1526.75,1526.00,1526.25,3462,4204,7666.00
07/11/2007,10:07,1526.25,1526.75,1525.75,1526.00,2231,2078,4309.00
07/11/2007,10:08,1526.00,1526.50,1526.00,1526.25,617,909,1526.00
07/11/2007,10:09,1526.50,1527.00,1526.00,1527.00,4421,2871,7292.00
07/11/2007,10:10,1527.00,1527.25,1526.50,1526.75,4469,4315,8784.00
07/11/2007,10:11,1526.75,1527.00,1526.25,1526.75,1551,1807,3358.00
07/11/2007,10:12,1526.50,1526.75,1526.00,1526.00,615,1287,1902.00
07/11/2007,10:13,1526.25,1526.25,1525.50,1525.75,740,2532,3272.00
07/11/2007,10:14,1525.75,1526.25,1525.75,1526.25,1937,747,2684.00
07/11/2007,10:15,1526.25,1526.75,1525.75,1526.00,908,1987,2895.00
07/11/2007,10:16,1526.00,1526.50,1525.75,1526.00,981,1296,2277.00
07/11/2007,10:17,1526.00,1526.50,1526.00,1526.25,213,834,1047.00
07/11/2007,10:18,1526.00,1527.25,1526.00,1527.00,2789,1259,4048.00
07/11/2007,10:19,1526.75,1527.50,1526.75,1527.00,2882,1521,4403.00
07/11/2007,10:20,1527.00,1527.50,1526.75,1527.25,1108,1011,2119.00
07/11/2007,10:21,1527.25,1527.25,1526.50,1526.50,849,2179,3028.00
07/11/2007,10:22,1526.75,1527.50,1526.50,1527.50,1721,1713,3434.00
07/11/2007,10:23,1527.50,1527.75,1527.00,1527.75,4097,1779,5876.00
07/11/2007,10:24,1527.50,1528.25,1527.50,1528.25,5178,2094,7272.00
07/11/2007,10:25,1528.25,1528.25,1527.75,1528.00,1209,2399,3608.00
07/11/2007,10:26,1528.25,1528.75,1528.00,1528.50,4561,2731,7292.00
07/11/2007,10:27,1528.50,1529.00,1528.00,1528.00,2919,4295,7214.00
07/11/2007,10:28,1528.00,1528.25,1527.25,1527.50,2346,6060,8406.00
07/11/2007,10:29,1527.50,1528.00,1527.00,1527.75,1917,4317,6234.00
07/11/2007,10:30,1527.75,1527.75,1527.00,1527.25,1979,3509,5488.00
07/11/2007,10:31,1527.25,1527.25,1526.50,1526.75,3015,5679,8694.00
07/11/2007,10:32,1526.75,1527.25,1526.75,1527.00,1541,1498,3039.00
07/11/2007,10:33,1527.25,1527.25,1526.50,1527.00,747,1809,2556.00
07/11/2007,10:34,1527.00,1527.25,1526.75,1527.00,511,1114,1625.00
07/11/2007,10:35,1527.00,1527.00,1526.25,1526.75,1154,2424,3578.00
07/11/2007,10:36,1526.75,1527.25,1526.50,1527.00,1283,522,1805.00
07/11/2007,10:37,1527.00,1527.25,1526.50,1527.25,1333,1039,2372.00
07/11/2007,10:38,1527.25,1527.75,1527.25,1527.25,849,643,1492.00
07/11/2007,10:39,1527.50,1527.75,1527.00,1527.25,582,1117,1699.00
07/11/2007,10:40,1527.00,1527.25,1527.00,1527.00,101,415,516.00
07/11/2007,10:41,1527.25,1527.25,1526.75,1527.00,707,781,1488.00
07/11/2007,10:42,1527.00,1527.25,1527.00,1527.00,409,587,996.00
07/11/2007,10:43,1527.25,1527.25,1526.25,1526.75,768,1902,2670.00
07/11/2007,10:44,1527.00,1527.00,1526.50,1526.75,55,815,870.00
07/11/2007,10:45,1526.50,1527.00,1526.50,1526.75,304,345,649.00
07/11/2007,10:46,1527.00,1527.00,1526.75,1526.75,30,433,463.00
07/11/2007,10:47,1526.75,1527.00,1526.50,1526.50,142,318,460.00
07/11/2007,10:48,1526.50,1527.00,1526.50,1526.75,168,34,202.00
07/11/2007,10:49,1527.00,1527.00,1526.50,1526.50,40,420,460.00
07/11/2007,10:50,1526.50,1527.00,1526.50,1526.75,680,454,1134.00
07/11/2007,10:51,1526.75,1527.00,1526.25,1526.50,641,2391,3032.00
07/11/2007,10:52,1526.50,1526.75,1526.25,1526.50,583,882,1465.00
07/11/2007,10:53,1526.50,1526.75,1525.75,1525.75,1693,4398,6091.00
07/11/2007,10:54,1525.75,1526.00,1525.25,1525.75,1491,2957,4448.00
07/11/2007,10:55,1525.75,1525.75,1525.25,1525.50,832,1476,2308.00
07/11/2007,10:56,1525.75,1526.00,1525.50,1526.00,610,785,1395.00
07/11/2007,10:57,1525.75,1526.50,1525.50,1526.50,1542,552,2094.00
07/11/2007,10:58,1526.50,1526.75,1526.00,1526.00,1085,785,1870.00
07/11/2007,10:59,1526.00,1526.50,1526.00,1526.25,405,247,652.00
07/11/2007,11:00,1526.25,1527.25,1526.25,1527.00,1990,325,2315.00
07/11/2007,11:01,1527.00,1527.75,1526.75,1527.25,2863,1176,4039.00
07/11/2007,11:02,1527.25,1528.50,1527.25,1528.00,4429,1905,6334.00
07/11/2007,11:03,1528.00,1528.25,1527.25,1527.50,821,1287,2108.00
07/11/2007,11:04,1527.75,1528.00,1527.50,1527.75,1418,611,2029.00
07/11/2007,11:05,1527.75,1528.00,1527.75,1528.00,23,263,286.00
07/11/2007,11:06,1527.75,1528.25,1527.75,1528.25,1417,536,1953.00
07/11/2007,11:07,1528.25,1528.25,1527.25,1527.25,349,1991,2340.00
07/11/2007,11:08,1527.25,1527.25,1526.75,1526.75,93,2489,2582.00
07/11/2007,11:09,1526.75,1526.75,1526.00,1526.50,943,1379,2322.00
07/11/2007,11:10,1526.50,1526.50,1526.25,1526.25,443,711,1154.00
07/11/2007,11:11,1526.00,1527.25,1526.00,1527.00,1507,468,1975.00
07/11/2007,11:12,1527.00,1527.25,1526.75,1527.00,304,95,399.00
07/11/2007,11:13,1527.00,1527.75,1527.00,1527.75,733,268,1001.00
07/11/2007,11:14,1527.75,1527.75,1527.00,1527.25,501,1326,1827.00
07/11/2007,11:15,1527.25,1527.25,1526.50,1526.50,132,614,746.00
07/11/2007,11:16,1526.75,1527.00,1526.50,1526.50,818,320,1138.00
07/11/2007,11:17,1526.50,1526.75,1525.50,1525.50,1849,3954,5803.00
07/11/2007,11:18,1525.50,1526.00,1525.50,1525.75,844,478,1322.00
07/11/2007,11:19,1525.75,1525.75,1524.50,1524.50,1004,4404,5408.00
07/11/2007,11:20,1524.50,1525.50,1524.25,1525.25,2502,2292,4794.00
07/11/2007,11:21,1525.25,1525.50,1524.75,1525.00,548,926,1474.00
07/11/2007,11:22,1525.25,1525.50,1525.00,1525.50,413,107,520.00
07/11/2007,11:23,1525.50,1525.75,1525.25,1525.75,617,116,733.00
07/11/2007,11:24,1525.75,1526.50,1525.75,1526.00,1576,619,2195.00
07/11/2007,11:25,1526.00,1526.00,1525.50,1525.50,178,605,783.00
07/11/2007,11:26,1525.50,1526.25,1525.50,1526.00,524,115,639.00
07/11/2007,11:27,1526.25,1526.25,1525.75,1526.25,387,173,560.00
07/11/2007,11:28,1526.00,1526.25,1525.75,1525.75,280,419,699.00
07/11/2007,11:29,1525.75,1526.00,1525.50,1525.75,129,552,681.00
07/11/2007,11:30,1525.75,1526.50,1525.75,1526.50,665,231,896.00
07/11/2007,11:31,1526.50,1527.00,1526.25,1526.75,1324,730,2054.00
07/11/2007,11:32,1526.75,1526.75,1526.25,1526.25,31,679,710.00
07/11/2007,11:33,1526.25,1526.50,1526.25,1526.25,428,44,472.00
07/11/2007,11:34,1526.25,1526.50,1525.75,1526.00,192,619,811.00
07/11/2007,11:35,1526.00,1526.25,1526.00,1526.25,161,22,183.00
07/11/2007,11:36,1526.25,1526.50,1526.00,1526.50,490,95,585.00
07/11/2007,11:37,1526.75,1527.00,1526.50,1527.00,797,28,825.00
07/11/2007,11:38,1526.75,1527.25,1526.50,1526.75,509,1142,1651.00
07/11/2007,11:39,1526.75,1527.00,1526.50,1527.00,361,163,524.00
07/11/2007,11:40,1526.75,1527.25,1526.50,1527.00,998,143,1141.00
07/11/2007,11:41,1527.25,1527.25,1527.00,1527.25,644,34,678.00
07/11/2007,11:42,1527.25,1527.50,1527.00,1527.25,744,155,899.00
07/11/2007,11:43,1527.25,1527.25,1527.00,1527.25,107,11,118.00
07/11/2007,11:44,1527.00,1527.25,1526.50,1526.50,68,1216,1284.00
07/11/2007,11:45,1526.50,1527.00,1526.00,1526.00,226,1556,1782.00
07/11/2007,11:46,1526.25,1526.25,1525.75,1526.00,318,455,773.00
07/11/2007,11:47,1526.00,1526.00,1525.25,1525.25,438,2570,3008.00
07/11/2007,11:48,1525.25,1526.00,1525.00,1525.75,2241,1282,3523.00
07/11/2007,11:49,1525.75,1526.00,1525.50,1525.75,500,962,1462.00
07/11/2007,11:50,1525.75,1526.00,1525.00,1525.25,438,1751,2189.00
07/11/2007,11:51,1525.50,1525.50,1524.50,1524.75,736,2819,3555.00
07/11/2007,11:52,1524.75,1525.25,1524.75,1525.00,767,966,1733.00
07/11/2007,11:53,1525.00,1525.25,1524.75,1525.00,613,414,1027.00
07/11/2007,11:54,1525.00,1525.25,1524.75,1525.00,119,755,874.00
07/11/2007,11:55,1525.00,1525.25,1524.50,1524.75,306,577,883.00
07/11/2007,11:56,1524.75,1525.50,1524.50,1525.25,1530,230,1760.00
07/11/2007,11:57,1525.00,1525.25,1525.00,1525.25,43,314,357.00
07/11/2007,11:58,1525.25,1525.75,1525.25,1525.75,693,94,787.00
07/11/2007,11:59,1525.50,1526.00,1525.25,1525.50,414,1242,1656.00
07/11/2007,12:00,1525.50,1525.50,1525.25,1525.50,257,181,438.00
07/11/2007,12:01,1525.50,1525.75,1525.50,1525.75,73,485,558.00
07/11/2007,12:02,1525.75,1526.50,1525.50,1526.25,1331,94,1425.00
07/11/2007,12:03,1526.50,1526.50,1526.00,1526.25,1495,381,1876.00
07/11/2007,12:04,1526.50,1526.50,1526.25,1526.25,29,13,42.00
07/11/2007,12:05,1526.25,1526.50,1526.25,1526.50,457,38,495.00
07/11/2007,12:06,1526.50,1527.00,1526.50,1526.75,542,272,814.00
07/11/2007,12:07,1526.75,1526.75,1526.50,1526.50,89,693,782.00
07/11/2007,12:08,1526.50,1526.50,1526.25,1526.50,168,41,209.00
07/11/2007,12:09,1526.50,1526.75,1526.25,1526.50,112,11,123.00
07/11/2007,12:10,1526.50,1526.75,1526.50,1526.75,65,25,90.00
07/11/2007,12:11,1526.75,1527.00,1526.50,1526.50,326,199,525.00
07/11/2007,12:12,1526.50,1526.75,1526.25,1526.25,77,950,1027.00
07/11/2007,12:13,1526.00,1526.25,1525.75,1526.00,467,494,961.00
07/11/2007,12:14,1526.00,1526.00,1525.75,1526.00,240,13,253.00
07/11/2007,12:15,1526.00,1526.75,1525.75,1526.75,1077,60,1137.00
07/11/2007,12:16,1526.75,1526.75,1526.25,1526.50,336,282,618.00
07/11/2007,12:17,1526.50,1526.75,1526.50,1526.75,6,320,326.00
07/11/2007,12:18,1526.75,1526.75,1526.50,1526.50,9,178,187.00
07/11/2007,12:19,1526.75,1526.75,1526.25,1526.25,106,450,556.00
07/11/2007,12:20,1526.50,1526.75,1526.50,1526.75,104,22,126.00
07/11/2007,12:21,1526.50,1526.75,1526.25,1526.75,444,303,747.00
07/11/2007,12:22,1526.75,1527.00,1526.25,1526.25,567,914,1481.00
07/11/2007,12:23,1526.50,1526.75,1526.25,1526.75,471,35,506.00
07/11/2007,12:24,1526.50,1526.75,1526.25,1526.25,5,506,511.00
07/11/2007,12:25,1526.50,1526.50,1526.00,1526.00,105,1236,1341.00
07/11/2007,12:26,1526.00,1526.00,1525.25,1525.50,692,1674,2366.00
07/11/2007,12:27,1525.25,1525.75,1525.00,1525.75,279,415,694.00
07/11/2007,12:28,1525.75,1526.25,1525.50,1526.00,1139,153,1292.00
07/11/2007,12:29,1526.00,1526.00,1525.75,1526.00,38,81,119.00
07/11/2007,12:30,1526.00,1526.75,1526.00,1526.50,1713,454,2167.00
07/11/2007,12:31,1526.50,1527.50,1526.50,1527.50,2428,1257,3685.00
07/11/2007,12:32,1527.25,1527.50,1527.00,1527.00,404,488,892.00
07/11/2007,12:33,1527.25,1527.25,1527.00,1527.00,848,178,1026.00
07/11/2007,12:34,1527.25,1527.75,1527.00,1527.50,2181,680,2861.00
07/11/2007,12:35,1527.50,1527.75,1527.25,1527.25,242,573,815.00
07/11/2007,12:36,1527.25,1527.50,1526.50,1526.75,381,1311,1692.00
07/11/2007,12:37,1527.00,1527.50,1527.00,1527.50,1259,70,1329.00
07/11/2007,12:38,1527.50,1528.00,1527.25,1527.50,965,631,1596.00
07/11/2007,12:39,1527.50,1529.25,1527.50,1528.50,6418,2806,9224.00
07/11/2007,12:40,1528.75,1529.50,1528.25,1528.75,3641,2435,6076.00
07/11/2007,12:41,1529.00,1529.00,1528.25,1528.25,1798,2415,4213.00
07/11/2007,12:42,1528.50,1528.50,1527.75,1528.25,1092,1656,2748.00
07/11/2007,12:43,1528.50,1528.75,1528.25,1528.75,805,172,977.00
07/11/2007,12:44,1528.75,1529.00,1528.25,1528.75,713,669,1382.00
07/11/2007,12:45,1528.50,1528.75,1528.25,1528.25,13,418,431.00
07/11/2007,12:46,1528.25,1529.75,1528.25,1529.75,4824,1840,6664.00
07/11/2007,12:47,1529.75,1530.00,1529.25,1529.50,2490,3290,5780.00
07/11/2007,12:48,1529.50,1529.75,1529.25,1529.50,321,819,1140.00
07/11/2007,12:49,1529.25,1529.75,1529.25,1529.50,952,1168,2120.00
07/11/2007,12:50,1529.50,1529.50,1529.00,1529.25,583,971,1554.00
07/11/2007,12:51,1529.25,1529.50,1528.75,1529.00,1357,2171,3528.00
07/11/2007,12:52,1529.00,1529.00,1528.50,1528.75,847,1848,2695.00
07/11/2007,12:53,1528.75,1529.00,1528.50,1528.75,1184,2120,3304.00
07/11/2007,12:54,1528.50,1528.75,1528.00,1528.00,1029,2296,3325.00
07/11/2007,12:55,1528.00,1528.50,1527.75,1528.50,1764,2174,3938.00
07/11/2007,12:56,1528.25,1528.50,1527.25,1527.25,275,4962,5237.00
07/11/2007,12:57,1527.50,1527.50,1526.50,1526.75,1681,3189,4870.00
07/11/2007,12:58,1526.75,1527.00,1526.25,1526.75,2974,3262,6236.00
07/11/2007,12:59,1526.75,1527.00,1525.50,1525.50,923,3325,4248.00
07/11/2007,13:00,1525.75,1526.25,1525.00,1525.25,3471,5058,8529.00
07/11/2007,13:01,1525.25,1526.00,1524.75,1525.75,4118,2721,6839.00
07/11/2007,13:02,1525.75,1526.50,1525.25,1526.25,4323,1684,6007.00
07/11/2007,13:03,1526.00,1526.50,1526.00,1526.25,1100,959,2059.00
07/11/2007,13:04,1526.25,1526.25,1525.00,1525.25,1125,3311,4436.00
07/11/2007,13:05,1525.25,1525.50,1524.50,1525.25,3213,2548,5761.00
07/11/2007,13:06,1525.25,1525.25,1523.25,1523.50,2136,8292,10428.00
07/11/2007,13:07,1523.50,1524.00,1522.50,1523.00,3317,6561,9878.00
07/11/2007,13:08,1523.25,1523.75,1523.00,1523.50,2103,1489,3592.00
07/11/2007,13:09,1523.50,1524.25,1523.25,1524.00,2147,1491,3638.00
07/11/2007,13:10,1524.00,1524.75,1523.75,1524.25,3461,1472,4933.00
07/11/2007,13:11,1524.50,1524.75,1524.25,1524.25,1016,1189,2205.00
07/11/2007,13:12,1524.25,1524.50,1524.00,1524.25,1404,753,2157.00
07/11/2007,13:13,1524.25,1524.50,1523.75,1524.25,1935,1469,3404.00
07/11/2007,13:14,1524.25,1525.75,1524.25,1525.25,4665,1916,6581.00
07/11/2007,13:15,1525.25,1525.75,1525.00,1525.00,1907,1041,2948.00
07/11/2007,13:16,1525.00,1525.25,1524.75,1525.00,395,1116,1511.00
07/11/2007,13:17,1525.00,1525.25,1524.75,1525.25,680,711,1391.00
07/11/2007,13:18,1525.50,1525.75,1525.25,1525.50,787,486,1273.00
07/11/2007,13:19,1525.50,1526.50,1525.50,1526.25,3824,1556,5380.00
07/11/2007,13:20,1526.25,1527.00,1526.00,1526.75,3077,1717,4794.00
07/11/2007,13:21,1527.00,1527.25,1526.75,1526.75,2983,1515,4498.00
07/11/2007,13:22,1527.00,1527.25,1526.50,1526.50,502,305,807.00
07/11/2007,13:23,1526.50,1526.75,1526.25,1526.25,45,713,758.00
07/11/2007,13:24,1526.50,1526.50,1526.00,1526.50,396,622,1018.00
07/11/2007,13:25,1526.50,1526.50,1526.00,1526.25,649,1057,1706.00
07/11/2007,13:26,1526.25,1526.50,1525.75,1525.75,213,918,1131.00
07/11/2007,13:27,1525.75,1526.50,1525.75,1526.00,1198,266,1464.00
07/11/2007,13:28,1526.00,1526.50,1526.00,1526.25,861,611,1472.00
07/11/2007,13:29,1526.25,1527.50,1526.25,1527.25,2810,1612,4422.00
07/11/2007,13:30,1527.00,1527.25,1526.50,1526.75,674,836,1510.00
07/11/2007,13:31,1526.75,1527.25,1526.75,1527.25,1509,180,1689.00
07/11/2007,13:32,1527.00,1527.50,1526.75,1527.00,681,582,1263.00
07/11/2007,13:33,1527.00,1527.25,1525.50,1525.50,520,4496,5016.00
07/11/2007,13:34,1525.50,1526.00,1525.25,1525.25,797,2148,2945.00
07/11/2007,13:35,1525.50,1525.75,1524.50,1525.75,3537,3179,6716.00
07/11/2007,13:36,1525.50,1526.00,1525.50,1525.75,553,103,656.00
07/11/2007,13:37,1525.75,1526.50,1525.75,1526.00,1899,725,2624.00
07/11/2007,13:38,1526.00,1527.00,1525.75,1526.50,2172,460,2632.00
07/11/2007,13:39,1526.75,1527.00,1526.50,1526.50,195,1419,1614.00
07/11/2007,13:40,1526.50,1526.50,1526.00,1526.00,339,321,660.00
07/11/2007,13:41,1526.00,1526.50,1525.25,1525.50,468,1521,1989.00
07/11/2007,13:42,1525.50,1525.75,1525.25,1525.25,665,1279,1944.00
07/11/2007,13:43,1525.50,1525.50,1523.75,1524.00,1012,4340,5352.00
07/11/2007,13:44,1524.00,1525.25,1523.75,1525.00,2082,1601,3683.00
07/11/2007,13:45,1525.00,1525.00,1524.50,1524.75,677,371,1048.00
07/11/2007,13:46,1524.75,1525.75,1524.25,1525.00,2018,1154,3172.00
07/11/2007,13:47,1525.00,1525.50,1524.75,1525.00,850,869,1719.00
07/11/2007,13:48,1525.00,1525.25,1524.25,1525.25,1838,1650,3488.00
07/11/2007,13:49,1525.25,1525.25,1524.75,1525.00,412,314,726.00
07/11/2007,13:50,1525.00,1525.25,1523.50,1523.50,541,3309,3850.00
07/11/2007,13:51,1523.50,1524.75,1523.25,1524.25,3381,2412,5793.00
07/11/2007,13:52,1524.25,1524.25,1523.50,1524.00,1153,720,1873.00
07/11/2007,13:53,1524.00,1524.00,1523.50,1523.50,2256,2060,4316.00
07/11/2007,13:54,1523.50,1523.50,1522.50,1522.50,1273,4256,5529.00
07/11/2007,13:55,1522.50,1523.00,1521.25,1522.00,3604,6886,10490.00
07/11/2007,13:56,1522.00,1522.25,1521.50,1522.25,2881,1424,4305.00
07/11/2007,13:57,1522.50,1522.75,1521.25,1522.50,3069,3907,6976.00
07/11/2007,13:58,1522.25,1522.50,1522.25,1522.50,66,250,316.00
07/11/2007,13:59,1522.50,1523.50,1522.25,1523.00,3101,1092,4193.00
07/11/2007,14:00,1523.00,1523.50,1522.75,1522.75,829,955,1784.00
07/11/2007,14:01,1523.00,1523.00,1522.00,1522.75,1014,1548,2562.00
07/11/2007,14:02,1523.00,1523.50,1522.50,1522.75,1090,1126,2216.00
07/11/2007,14:03,1523.00,1523.00,1522.00,1522.00,441,1421,1862.00
07/11/2007,14:04,1522.00,1523.00,1522.00,1522.50,1480,350,1830.00
07/11/2007,14:05,1522.75,1523.25,1522.50,1523.00,911,192,1103.00
07/11/2007,14:06,1523.25,1523.75,1523.00,1523.50,1248,658,1906.00
07/11/2007,14:07,1523.50,1524.75,1523.50,1524.00,4296,1263,5559.00
07/11/2007,14:08,1524.00,1524.50,1523.75,1524.25,1977,901,2878.00
07/11/2007,14:09,1524.00,1524.75,1523.75,1524.50,1196,471,1667.00
07/11/2007,14:10,1524.50,1524.75,1524.25,1524.50,1536,330,1866.00
07/11/2007,14:11,1524.75,1524.75,1524.00,1524.00,344,738,1082.00
07/11/2007,14:12,1524.00,1524.50,1524.00,1524.25,354,136,490.00
07/11/2007,14:13,1524.00,1524.50,1524.00,1524.50,93,226,319.00
07/11/2007,14:14,1524.25,1524.50,1523.50,1524.25,477,756,1233.00
07/11/2007,14:15,1524.25,1524.50,1523.75,1524.00,610,535,1145.00
07/11/2007,14:16,1524.25,1524.25,1523.00,1523.75,2690,3202,5892.00
07/11/2007,14:17,1523.75,1524.00,1523.50,1523.75,360,126,486.00
07/11/2007,14:18,1523.75,1524.25,1523.75,1523.75,320,333,653.00
07/11/2007,14:19,1523.75,1524.75,1523.75,1524.50,1815,390,2205.00
07/11/2007,14:20,1524.75,1525.25,1524.25,1525.25,1646,369,2015.00
07/11/2007,14:21,1525.00,1525.25,1524.50,1525.00,1403,875,2278.00
07/11/2007,14:22,1524.75,1525.00,1524.25,1524.50,511,1595,2106.00
07/11/2007,14:23,1524.50,1524.75,1524.25,1524.25,312,343,655.00
07/11/2007,14:24,1524.25,1525.25,1524.00,1525.00,2816,662,3478.00
07/11/2007,14:25,1525.00,1525.00,1524.50,1525.00,746,587,1333.00
07/11/2007,14:26,1524.75,1526.25,1524.75,1525.75,4307,1215,5522.00
07/11/2007,14:27,1525.75,1527.00,1525.75,1526.50,2369,1656,4025.00
07/11/2007,14:28,1526.50,1526.75,1526.00,1526.00,1274,2489,3763.00
07/11/2007,14:29,1526.00,1526.75,1526.00,1526.75,1534,872,2406.00
07/11/2007,14:30,1526.50,1526.75,1526.00,1526.75,825,786,1611.00
07/11/2007,14:31,1526.50,1527.50,1526.50,1526.75,3324,2467,5791.00
07/11/2007,14:32,1526.75,1527.00,1526.50,1526.50,224,1184,1408.00
07/11/2007,14:33,1526.50,1526.75,1525.50,1526.00,2309,3623,5932.00
07/11/2007,14:34,1526.25,1526.75,1525.75,1526.50,1598,1001,2599.00
07/11/2007,14:35,1526.25,1527.00,1526.25,1526.50,923,534,1457.00
07/11/2007,14:36,1526.50,1526.50,1526.00,1526.00,675,589,1264.00
07/11/2007,14:37,1526.00,1526.25,1525.50,1526.00,1123,1077,2200.00
07/11/2007,14:38,1525.75,1526.50,1525.50,1526.25,1425,578,2003.00
07/11/2007,14:39,1526.25,1526.75,1526.25,1526.25,512,242,754.00
07/11/2007,14:40,1526.50,1526.75,1526.00,1526.25,573,335,908.00
07/11/2007,14:41,1526.50,1527.25,1526.25,1527.00,2240,669,2909.00
07/11/2007,14:42,1527.00,1527.75,1526.75,1526.75,1378,1421,2799.00
07/11/2007,14:43,1527.00,1527.00,1526.50,1527.00,236,342,578.00
07/11/2007,14:44,1527.00,1527.00,1526.75,1526.75,713,653,1366.00
07/11/2007,14:45,1526.75,1527.25,1526.50,1527.00,768,226,994.00
07/11/2007,14:46,1526.75,1527.25,1526.50,1527.00,1713,2000,3713.00
07/11/2007,14:47,1527.00,1527.00,1526.50,1526.75,381,564,945.00
07/11/2007,14:48,1526.75,1527.00,1526.50,1526.75,1084,474,1558.00
07/11/2007,14:49,1527.00,1527.50,1526.50,1527.25,1759,441,2200.00
07/11/2007,14:50,1527.25,1527.50,1527.00,1527.25,754,984,1738.00
07/11/2007,14:51,1527.25,1527.75,1526.75,1527.25,1689,1971,3660.00
07/11/2007,14:52,1527.50,1527.50,1527.00,1527.25,1099,1049,2148.00
07/11/2007,14:53,1527.25,1527.50,1526.50,1527.25,1543,1630,3173.00
07/11/2007,14:54,1527.25,1527.25,1526.75,1526.75,51,1354,1405.00
07/11/2007,14:55,1526.75,1527.25,1526.75,1527.00,1062,703,1765.00
07/11/2007,14:56,1527.25,1527.25,1526.75,1527.00,892,1789,2681.00
07/11/2007,14:57,1527.00,1528.25,1527.00,1528.00,6505,2291,8796.00
07/11/2007,14:58,1528.00,1528.75,1528.00,1528.75,4726,2554,7280.00
07/11/2007,14:59,1528.50,1529.00,1528.25,1529.00,4604,3000,7604.00
07/11/2007,15:00,1529.00,1529.75,1528.75,1529.25,12104,3895,15999.00
07/11/2007,15:01,1529.25,1529.50,1528.75,1529.25,7911,7430,15341.00
07/11/2007,15:02,1529.00,1529.50,1529.00,1529.50,1739,3953,5692.00
07/11/2007,15:03,1529.50,1529.75,1529.25,1529.50,3093,1910,5003.00
07/11/2007,15:04,1529.50,1529.75,1529.25,1529.25,1195,1923,3118.00
07/11/2007,15:05,1529.50,1529.50,1529.00,1529.25,3000,1705,4705.00
07/11/2007,15:06,1529.50,1529.75,1529.25,1529.25,1591,842,2433.00
07/11/2007,15:07,1529.25,1529.75,1529.25,1529.75,1262,920,2182.00
07/11/2007,15:08,1529.75,1530.25,1529.50,1530.00,4521,1274,5795.00
07/11/2007,15:09,1530.00,1530.75,1530.00,1530.25,2362,2271,4633.00
07/11/2007,15:10,1530.25,1530.75,1530.00,1530.25,2410,1204,3614.00
07/11/2007,15:11,1530.50,1530.50,1530.00,1530.25,554,899,1453.00
07/11/2007,15:12,1530.25,1530.25,1530.00,1530.00,407,1135,1542.00
07/11/2007,15:13,1530.00,1530.50,1530.00,1530.50,2725,202,2927.00
07/11/2007,15:14,1530.50,1530.50,1530.25,1530.50,2884,73,2957.00
07/11/2007,15:15,1530.75,1531.75,1530.50,1531.75,8842,4928,13770.00
07/11/2007,15:31,1531.25,1531.50,1531.25,1531.50,58,400,458.00
07/11/2007,15:32,1531.50,1532.00,1531.50,1531.75,1001,32,1033.00
07/11/2007,15:33,1532.00,1532.00,1531.50,1531.50,112,568,680.00
07/11/2007,15:34,1531.75,1532.00,1531.75,1532.00,297,2,299.00
07/11/2007,15:35,1532.00,1532.00,1531.75,1532.00,90,2,92.00
07/11/2007,15:36,1531.75,1532.00,1531.75,1531.75,10,15,25.00
07/11/2007,15:37,1532.00,1532.00,1531.75,1531.75,2,214,216.00
07/11/2007,15:38,1531.75,1532.00,1531.75,1532.00,547,1,548.00
07/11/2007,15:39,1532.00,1532.25,1531.75,1532.00,283,716,999.00
07/11/2007,15:40,1531.75,1531.75,1531.75,1531.75,0,2,2.00
07/11/2007,15:41,1532.00,1532.00,1531.75,1532.00,100,2,102.00
07/11/2007,15:42,1532.00,1532.00,1531.75,1532.00,71,3,74.00
07/11/2007,15:43,1532.25,1532.50,1532.25,1532.25,609,220,829.00
07/11/2007,15:44,1532.25,1532.25,1532.00,1532.00,0,16,16.00
07/11/2007,15:45,1532.25,1532.25,1532.00,1532.00,4,100,104.00
07/11/2007,15:47,1532.00,1532.25,1532.00,1532.25,42,1,43.00
07/11/2007,15:48,1532.00,1532.25,1532.00,1532.00,2,490,492.00
07/11/2007,15:49,1532.00,1532.25,1532.00,1532.00,2,137,139.00
07/11/2007,15:50,1532.00,1532.25,1532.00,1532.25,3,96,99.00
07/11/2007,15:51,1532.00,1532.00,1532.00,1532.00,0,97,97.00
07/11/2007,15:52,1531.75,1532.00,1531.75,1532.00,97,1,98.00
07/11/2007,15:53,1532.25,1532.25,1532.00,1532.25,13,22,35.00
07/11/2007,15:54,1532.25,1532.25,1532.00,1532.25,128,10,138.00
07/11/2007,15:55,1532.50,1532.50,1532.25,1532.25,3,54,57.00
07/11/2007,15:56,1532.25,1532.50,1532.00,1532.50,49,170,219.00
07/11/2007,15:57,1532.50,1532.50,1532.00,1532.00,1,175,176.00
07/11/2007,15:58,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/11/2007,15:59,1532.00,1532.25,1532.00,1532.25,160,110,270.00
07/11/2007,16:00,1532.25,1532.50,1532.00,1532.50,363,6,369.00
07/11/2007,17:01,1532.00,1532.25,1532.00,1532.25,12,9,21.00
07/11/2007,17:02,1532.25,1532.25,1532.00,1532.00,3,1,4.00
07/11/2007,17:03,1532.00,1532.00,1532.00,1532.00,0,76,76.00
07/11/2007,17:04,1532.00,1532.00,1532.00,1532.00,0,1,1.00
07/11/2007,17:05,1532.25,1532.25,1532.00,1532.00,44,202,246.00
07/11/2007,17:06,1532.00,1532.00,1531.75,1532.00,7,17,24.00
07/11/2007,17:07,1532.00,1532.00,1531.75,1531.75,3,2,5.00
07/11/2007,17:08,1532.00,1532.25,1532.00,1532.25,57,0,57.00
07/11/2007,17:09,1532.00,1532.00,1532.00,1532.00,0,51,51.00
07/11/2007,17:10,1532.00,1532.00,1532.00,1532.00,0,28,28.00
07/11/2007,17:11,1532.00,1532.00,1532.00,1532.00,0,3,3.00
07/11/2007,17:12,1532.00,1532.00,1532.00,1532.00,0,44,44.00
07/11/2007,17:13,1532.00,1532.00,1532.00,1532.00,0,17,17.00
07/11/2007,17:14,1532.00,1532.00,1532.00,1532.00,0,13,13.00
07/11/2007,17:15,1532.00,1532.00,1532.00,1532.00,0,3,3.00
07/11/2007,17:16,1532.00,1532.25,1532.00,1532.25,1,3,4.00
07/11/2007,17:17,1532.00,1532.00,1532.00,1532.00,0,2,2.00
07/11/2007,17:18,1532.00,1532.00,1532.00,1532.00,0,7,7.00
07/11/2007,17:21,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/11/2007,17:22,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/11/2007,17:24,1532.25,1532.25,1532.25,1532.25,4,0,4.00
07/11/2007,17:25,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/11/2007,17:27,1532.00,1532.00,1532.00,1532.00,0,1,1.00
07/11/2007,17:28,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/11/2007,17:29,1532.00,1532.00,1532.00,1532.00,0,1,1.00
07/11/2007,17:30,1532.00,1532.00,1532.00,1532.00,0,2,2.00
07/11/2007,17:34,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/11/2007,17:37,1532.25,1532.25,1532.25,1532.25,92,0,92.00
07/11/2007,17:38,1532.25,1532.25,1532.25,1532.25,44,0,44.00
07/11/2007,17:39,1532.25,1532.25,1532.25,1532.25,55,0,55.00
07/11/2007,17:41,1532.25,1532.25,1532.25,1532.25,5,0,5.00
07/11/2007,17:42,1532.25,1532.25,1532.25,1532.25,5,0,5.00
07/11/2007,17:43,1532.50,1532.75,1532.50,1532.50,107,28,135.00
07/11/2007,17:44,1532.50,1532.50,1532.50,1532.50,0,4,4.00
07/11/2007,17:45,1532.25,1532.50,1532.25,1532.50,44,1,45.00
07/11/2007,17:46,1532.50,1532.50,1532.50,1532.50,21,0,21.00
07/11/2007,17:47,1532.50,1534.50,1532.50,1533.50,1675,614,2289.00
07/11/2007,17:48,1533.50,1533.75,1533.50,1533.75,74,372,446.00
07/11/2007,17:49,1533.50,1533.75,1533.50,1533.50,5,61,66.00
07/11/2007,17:50,1533.50,1533.75,1533.50,1533.50,1,53,54.00
07/11/2007,17:51,1533.50,1533.50,1533.25,1533.50,31,107,138.00
07/11/2007,17:52,1533.50,1533.50,1533.25,1533.25,8,102,110.00
07/11/2007,17:53,1533.25,1533.25,1533.25,1533.25,0,74,74.00
07/11/2007,17:54,1533.25,1533.25,1533.25,1533.25,0,3,3.00
07/11/2007,17:55,1533.50,1533.50,1533.00,1533.00,1,14,15.00
07/11/2007,17:56,1533.25,1533.25,1533.25,1533.25,4,0,4.00
07/11/2007,17:57,1533.25,1533.25,1533.25,1533.25,3,0,3.00
07/11/2007,17:58,1533.25,1533.25,1533.25,1533.25,4,0,4.00
07/11/2007,17:59,1533.25,1533.25,1533.00,1533.00,2,1,3.00
07/11/2007,18:00,1533.00,1533.00,1533.00,1533.00,0,11,11.00
07/11/2007,18:01,1533.00,1533.00,1533.00,1533.00,0,1,1.00
07/11/2007,18:02,1533.00,1533.00,1533.00,1533.00,0,1,1.00
07/11/2007,18:03,1533.25,1533.25,1533.00,1533.25,26,1,27.00
07/11/2007,18:04,1533.25,1533.50,1533.25,1533.50,7,0,7.00
07/11/2007,18:05,1533.25,1533.50,1533.25,1533.25,2,2,4.00
07/11/2007,18:06,1533.25,1533.25,1533.25,1533.25,0,49,49.00
07/11/2007,18:07,1533.25,1533.50,1533.25,1533.25,2,2,4.00
07/11/2007,18:08,1533.50,1533.50,1533.25,1533.50,2,2,4.00
07/11/2007,18:09,1533.25,1533.50,1533.25,1533.50,1,1,2.00
07/11/2007,18:10,1533.25,1533.25,1533.25,1533.25,0,50,50.00
07/11/2007,18:11,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/11/2007,18:12,1533.25,1533.25,1533.25,1533.25,0,5,5.00
07/11/2007,18:13,1533.25,1533.25,1533.25,1533.25,0,7,7.00
07/11/2007,18:14,1533.50,1533.50,1533.50,1533.50,5,0,5.00
07/11/2007,18:15,1533.25,1533.25,1533.25,1533.25,0,34,34.00
07/11/2007,18:16,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/11/2007,18:17,1533.25,1533.50,1533.25,1533.25,1,2,3.00
07/11/2007,18:18,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/11/2007,18:19,1533.25,1533.50,1533.25,1533.25,48,67,115.00
07/11/2007,18:20,1533.25,1533.25,1533.25,1533.25,0,36,36.00
07/11/2007,18:21,1533.50,1533.50,1533.25,1533.25,10,10,20.00
07/11/2007,18:23,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/11/2007,18:24,1533.25,1533.25,1533.25,1533.25,0,5,5.00
07/11/2007,18:25,1533.25,1533.50,1533.25,1533.25,7,4,11.00
07/11/2007,18:26,1533.25,1533.25,1533.25,1533.25,0,7,7.00
07/11/2007,18:27,1533.25,1533.25,1533.25,1533.25,0,7,7.00
07/11/2007,18:28,1533.25,1533.25,1533.25,1533.25,0,21,21.00
07/11/2007,18:30,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/11/2007,18:31,1533.25,1533.25,1533.00,1533.00,0,2,2.00
07/11/2007,18:32,1533.25,1533.25,1533.25,1533.25,8,0,8.00
07/11/2007,18:33,1533.50,1533.50,1533.50,1533.50,7,0,7.00
07/11/2007,18:34,1533.50,1533.50,1533.25,1533.25,5,10,15.00
07/11/2007,18:35,1533.25,1533.25,1533.25,1533.25,0,5,5.00
07/11/2007,18:37,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/11/2007,18:38,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/11/2007,18:39,1533.25,1533.25,1533.25,1533.25,0,28,28.00
07/11/2007,18:40,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/11/2007,18:41,1533.25,1533.25,1533.25,1533.25,0,7,7.00
07/11/2007,18:42,1533.25,1533.25,1533.25,1533.25,0,48,48.00
07/11/2007,18:43,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/11/2007,18:44,1533.25,1533.25,1533.25,1533.25,0,5,5.00
07/11/2007,18:45,1533.25,1533.25,1533.00,1533.25,12,6,18.00
07/11/2007,18:46,1533.25,1533.25,1533.25,1533.25,6,0,6.00
07/11/2007,18:47,1533.25,1533.25,1533.25,1533.25,1,0,1.00
07/11/2007,18:51,1533.25,1533.25,1533.25,1533.25,8,0,8.00
07/11/2007,18:52,1533.25,1533.25,1533.25,1533.25,2,0,2.00
07/11/2007,18:53,1533.25,1533.50,1533.25,1533.25,205,6,211.00
07/11/2007,18:54,1533.25,1533.25,1533.25,1533.25,0,7,7.00
07/11/2007,18:57,1533.25,1533.25,1533.25,1533.25,0,4,4.00
07/11/2007,18:58,1533.50,1533.50,1533.25,1533.25,2,2,4.00
07/11/2007,19:01,1533.25,1533.25,1533.25,1533.25,0,6,6.00
07/11/2007,19:02,1533.50,1533.75,1533.50,1533.75,82,3,85.00
07/11/2007,19:03,1533.50,1533.75,1533.50,1533.50,2,143,145.00
07/11/2007,19:04,1533.75,1533.75,1533.75,1533.75,2,0,2.00
07/11/2007,19:05,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,19:06,1533.25,1533.25,1533.25,1533.25,0,6,6.00
07/11/2007,19:07,1533.50,1533.50,1533.50,1533.50,5,0,5.00
07/11/2007,19:10,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/11/2007,19:13,1533.50,1533.75,1533.50,1533.75,71,29,100.00
07/11/2007,19:14,1533.75,1533.75,1533.75,1533.75,2,0,2.00
07/11/2007,19:15,1533.50,1533.75,1533.50,1533.75,2,1,3.00
07/11/2007,19:16,1533.50,1533.75,1533.50,1533.75,3,7,10.00
07/11/2007,19:18,1533.75,1533.75,1533.50,1533.50,1,3,4.00
07/11/2007,19:19,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,19:20,1533.50,1533.75,1533.50,1533.75,3,1,4.00
07/11/2007,19:21,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,19:22,1533.75,1533.75,1533.50,1533.50,1,3,4.00
07/11/2007,19:24,1533.50,1533.75,1533.50,1533.75,20,2,22.00
07/11/2007,19:26,1533.50,1533.50,1533.50,1533.50,0,2,2.00
07/11/2007,19:28,1533.75,1533.75,1533.75,1533.75,76,0,76.00
07/11/2007,19:31,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,19:32,1533.75,1533.75,1533.75,1533.75,7,0,7.00
07/11/2007,19:33,1533.75,1534.00,1533.75,1534.00,16,0,16.00
07/11/2007,19:34,1533.75,1533.75,1533.75,1533.75,0,55,55.00
07/11/2007,19:35,1533.75,1534.00,1533.75,1534.00,201,8,209.00
07/11/2007,19:36,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/11/2007,19:37,1534.00,1534.00,1534.00,1534.00,15,0,15.00
07/11/2007,19:38,1534.00,1534.00,1534.00,1534.00,20,0,20.00
07/11/2007,19:39,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/11/2007,19:40,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,19:41,1534.00,1534.00,1533.75,1533.75,3,5,8.00
07/11/2007,19:42,1534.00,1534.00,1534.00,1534.00,48,0,48.00
07/11/2007,19:43,1534.00,1534.00,1534.00,1534.00,10,0,10.00
07/11/2007,19:44,1534.00,1534.25,1534.00,1534.00,4,63,67.00
07/11/2007,19:46,1534.00,1534.25,1534.00,1534.25,11,14,25.00
07/11/2007,19:47,1534.00,1534.00,1533.75,1533.75,0,12,12.00
07/11/2007,19:48,1534.00,1534.00,1534.00,1534.00,50,0,50.00
07/11/2007,19:49,1533.75,1533.75,1533.75,1533.75,0,50,50.00
07/11/2007,19:50,1533.75,1533.75,1533.75,1533.75,0,124,124.00
07/11/2007,19:53,1533.50,1533.50,1533.50,1533.50,0,9,9.00
07/11/2007,19:54,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,19:55,1533.50,1533.75,1533.50,1533.75,43,1,44.00
07/11/2007,19:56,1533.75,1533.75,1533.75,1533.75,8,0,8.00
07/11/2007,19:57,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,19:58,1533.75,1533.75,1533.50,1533.75,7,1,8.00
07/11/2007,19:59,1533.75,1533.75,1533.75,1533.75,16,0,16.00
07/11/2007,20:00,1533.75,1533.75,1533.75,1533.75,2,0,2.00
07/11/2007,20:01,1533.50,1533.50,1533.50,1533.50,0,3,3.00
07/11/2007,20:02,1533.75,1533.75,1533.75,1533.75,5,0,5.00
07/11/2007,20:03,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,20:04,1533.75,1533.75,1533.75,1533.75,20,0,20.00
07/11/2007,20:05,1533.50,1533.50,1533.50,1533.50,0,22,22.00
07/11/2007,20:06,1533.75,1533.75,1533.75,1533.75,68,0,68.00
07/11/2007,20:11,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,20:12,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/11/2007,20:13,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/11/2007,20:16,1533.75,1533.75,1533.75,1533.75,0,12,12.00
07/11/2007,20:17,1533.75,1533.75,1533.75,1533.75,0,145,145.00
07/11/2007,20:18,1533.75,1533.75,1533.75,1533.75,0,4,4.00
07/11/2007,20:20,1534.00,1534.00,1533.75,1534.00,35,3,38.00
07/11/2007,20:21,1534.00,1534.00,1533.50,1533.75,30,75,105.00
07/11/2007,20:22,1533.50,1533.75,1533.50,1533.75,10,2,12.00
07/11/2007,20:23,1533.75,1533.75,1533.75,1533.75,30,0,30.00
07/11/2007,20:24,1533.75,1533.75,1533.75,1533.75,6,0,6.00
07/11/2007,20:26,1533.75,1533.75,1533.50,1533.50,1,1,2.00
07/11/2007,20:27,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,20:30,1533.50,1533.50,1533.50,1533.50,0,5,5.00
07/11/2007,20:31,1533.75,1533.75,1533.75,1533.75,20,0,20.00
07/11/2007,20:32,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,20:33,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,20:34,1533.75,1533.75,1533.75,1533.75,77,0,77.00
07/11/2007,20:38,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,20:41,1533.50,1533.75,1533.50,1533.75,10,1,11.00
07/11/2007,20:42,1533.50,1533.50,1533.50,1533.50,0,20,20.00
07/11/2007,20:47,1533.50,1533.75,1533.50,1533.75,3,3,6.00
07/11/2007,20:51,1533.75,1533.75,1533.75,1533.75,4,0,4.00
07/11/2007,20:52,1533.75,1533.75,1533.50,1533.75,12,1,13.00
07/11/2007,20:53,1533.50,1533.50,1533.50,1533.50,0,5,5.00
07/11/2007,20:54,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,20:56,1533.50,1533.50,1533.50,1533.50,0,1,1.00
07/11/2007,20:58,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,20:59,1533.75,1533.75,1533.50,1533.50,1,20,21.00
07/11/2007,21:00,1533.50,1533.50,1533.50,1533.50,0,89,89.00
07/11/2007,21:01,1533.50,1533.50,1533.50,1533.50,0,15,15.00
07/11/2007,21:02,1533.50,1533.50,1533.50,1533.50,0,21,21.00
07/11/2007,21:05,1533.25,1533.25,1533.25,1533.25,0,5,5.00
07/11/2007,21:06,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/11/2007,21:07,1533.25,1533.25,1533.25,1533.25,0,1,1.00
07/11/2007,21:09,1533.25,1533.50,1533.25,1533.50,7,1,8.00
07/11/2007,21:10,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/11/2007,21:11,1533.50,1533.50,1533.50,1533.50,82,0,82.00
07/11/2007,21:12,1533.50,1533.50,1533.50,1533.50,1,0,1.00
07/11/2007,21:13,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/11/2007,21:14,1533.50,1533.50,1533.50,1533.50,2,0,2.00
07/11/2007,21:17,1533.50,1533.50,1533.50,1533.50,4,0,4.00
07/11/2007,21:18,1533.75,1533.75,1533.50,1533.50,4,1,5.00
07/11/2007,21:20,1533.50,1533.75,1533.50,1533.50,5,72,77.00
07/11/2007,21:22,1533.75,1533.75,1533.75,1533.75,3,0,3.00
07/11/2007,21:25,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,21:27,1533.50,1533.50,1533.50,1533.50,0,11,11.00
07/11/2007,21:28,1533.50,1533.50,1533.50,1533.50,0,12,12.00
07/11/2007,21:29,1533.75,1533.75,1533.75,1533.75,35,0,35.00
07/11/2007,21:30,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,21:35,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/11/2007,21:36,1533.75,1533.75,1533.75,1533.75,67,0,67.00
07/11/2007,21:37,1533.75,1533.75,1533.75,1533.75,34,0,34.00
07/11/2007,21:38,1533.75,1533.75,1533.75,1533.75,2,0,2.00
07/11/2007,21:39,1534.00,1534.00,1534.00,1534.00,20,0,20.00
07/11/2007,21:40,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/11/2007,21:41,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,21:44,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,21:45,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,21:46,1534.00,1534.00,1534.00,1534.00,2,0,2.00
07/11/2007,21:48,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/11/2007,21:49,1533.75,1533.75,1533.75,1533.75,0,8,8.00
07/11/2007,21:53,1534.00,1534.00,1534.00,1534.00,94,0,94.00
07/11/2007,21:54,1534.00,1534.00,1534.00,1534.00,31,0,31.00
07/11/2007,21:55,1534.00,1534.00,1534.00,1534.00,6,0,6.00
07/11/2007,21:57,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,21:58,1534.00,1534.00,1534.00,1534.00,21,0,21.00
07/11/2007,22:00,1534.00,1534.00,1534.00,1534.00,10,0,10.00
07/11/2007,22:01,1534.00,1534.00,1534.00,1534.00,45,0,45.00
07/11/2007,22:03,1534.25,1534.25,1534.00,1534.25,23,3,26.00
07/11/2007,22:04,1534.25,1534.25,1534.00,1534.00,1,2,3.00
07/11/2007,22:05,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/11/2007,22:06,1534.00,1534.25,1534.00,1534.00,3,12,15.00
07/11/2007,22:07,1534.00,1534.00,1534.00,1534.00,0,5,5.00
07/11/2007,22:08,1534.00,1534.25,1534.00,1534.00,1,8,9.00
07/11/2007,22:12,1534.25,1534.25,1534.00,1534.00,1,1,2.00
07/11/2007,22:13,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/11/2007,22:15,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/11/2007,22:16,1534.00,1534.00,1534.00,1534.00,0,21,21.00
07/11/2007,22:17,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,22:19,1534.00,1534.00,1534.00,1534.00,0,5,5.00
07/11/2007,22:20,1534.25,1534.25,1534.25,1534.25,2,0,2.00
07/11/2007,22:21,1534.25,1534.25,1534.25,1534.25,118,0,118.00
07/11/2007,22:22,1534.25,1534.25,1534.00,1534.00,60,10,70.00
07/11/2007,22:25,1534.00,1534.00,1534.00,1534.00,0,21,21.00
07/11/2007,22:27,1534.25,1534.25,1534.00,1534.00,1,6,7.00
07/11/2007,22:28,1534.00,1534.25,1534.00,1534.25,14,7,21.00
07/11/2007,22:29,1534.25,1534.25,1534.25,1534.25,6,0,6.00
07/11/2007,22:30,1534.00,1534.00,1534.00,1534.00,0,10,10.00
07/11/2007,22:31,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/11/2007,22:32,1534.25,1534.25,1534.25,1534.25,15,0,15.00
07/11/2007,22:33,1534.00,1534.00,1534.00,1534.00,0,10,10.00
07/11/2007,22:35,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/11/2007,22:39,1534.00,1534.00,1534.00,1534.00,0,10,10.00
07/11/2007,22:41,1534.00,1534.00,1534.00,1534.00,0,99,99.00
07/11/2007,22:42,1533.75,1534.00,1533.75,1534.00,8,3,11.00
07/11/2007,22:43,1534.00,1534.00,1534.00,1534.00,3,0,3.00
07/11/2007,22:44,1534.00,1534.00,1534.00,1534.00,19,0,19.00
07/11/2007,22:46,1534.00,1534.00,1534.00,1534.00,25,0,25.00
07/11/2007,22:49,1534.00,1534.00,1534.00,1534.00,10,0,10.00
07/11/2007,22:53,1533.75,1533.75,1533.75,1533.75,0,11,11.00
07/11/2007,22:54,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,22:57,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/11/2007,22:59,1533.75,1533.75,1533.75,1533.75,0,2,2.00
07/11/2007,23:00,1534.00,1534.00,1534.00,1534.00,1,0,1.00
07/11/2007,23:01,1533.75,1534.00,1533.75,1534.00,32,28,60.00
07/11/2007,23:03,1534.00,1534.00,1534.00,1534.00,124,0,124.00
07/11/2007,23:04,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,23:05,1534.00,1534.00,1534.00,1534.00,0,11,11.00
07/11/2007,23:07,1534.00,1534.00,1533.75,1533.75,40,109,149.00
07/11/2007,23:08,1534.00,1534.25,1534.00,1534.25,59,0,59.00
07/11/2007,23:10,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/11/2007,23:11,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/11/2007,23:13,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/11/2007,23:14,1534.25,1534.25,1534.00,1534.00,13,1,14.00
07/11/2007,23:16,1534.00,1534.00,1534.00,1534.00,0,52,52.00
07/11/2007,23:17,1534.00,1534.00,1534.00,1534.00,0,9,9.00
07/11/2007,23:18,1534.25,1534.25,1534.00,1534.00,1,1,2.00
07/11/2007,23:21,1534.00,1534.00,1534.00,1534.00,0,15,15.00
07/11/2007,23:22,1533.75,1534.00,1533.75,1534.00,30,85,115.00
07/11/2007,23:23,1534.00,1534.00,1534.00,1534.00,13,0,13.00
07/11/2007,23:24,1534.00,1534.00,1534.00,1534.00,18,0,18.00
07/11/2007,23:25,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,23:26,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,23:31,1534.25,1534.25,1534.25,1534.25,5,0,5.00
07/11/2007,23:33,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,23:36,1534.00,1534.25,1534.00,1534.25,11,4,15.00
07/11/2007,23:37,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,23:38,1534.25,1534.25,1534.25,1534.25,62,0,62.00
07/11/2007,23:41,1534.25,1534.25,1534.25,1534.25,50,0,50.00
07/11/2007,23:42,1534.25,1534.25,1534.25,1534.25,1,0,1.00
07/11/2007,23:43,1534.00,1534.00,1534.00,1534.00,0,9,9.00
07/11/2007,23:45,1534.00,1534.00,1534.00,1534.00,0,5,5.00
07/11/2007,23:49,1534.25,1534.25,1534.25,1534.25,3,0,3.00
07/11/2007,23:50,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/11/2007,23:51,1534.00,1534.00,1534.00,1534.00,0,1,1.00
07/11/2007,23:53,1534.25,1534.25,1534.00,1534.00,1,2,3.00
07/11/2007,23:56,1534.25,1534.25,1534.25,1534.25,4,0,4.00
07/11/2007,23:57,1534.00,1534.00,1534.00,1534.00,0,4,4.00
07/11/2007,23:58,1534.25,1534.25,1534.25,1534.25,3,0,3.00
07/12/2007,00:00,1534.00,1534.00,1534.00,1534.00,0,2,2.00
07/12/2007,00:01,1534.00,1534.00,1534.00,1534.00,0,57,57.00
07/12/2007,00:02,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/12/2007,00:06,1533.75,1534.00,1533.75,1534.00,1,10,11.00
07/12/2007,00:07,1534.00,1534.00,1534.00,1534.00,22,0,22.00
07/12/2007,00:11,1533.75,1533.75,1533.75,1533.75,0,14,14.00
07/12/2007,00:13,1533.75,1533.75,1533.75,1533.75,0,4,4.00
07/12/2007,00:14,1533.75,1533.75,1533.75,1533.75,0,11,11.00
07/12/2007,00:15,1534.00,1534.00,1533.50,1533.50,2,73,75.00
07/12/2007,00:16,1533.75,1533.75,1533.75,1533.75,28,0,28.00
07/12/2007,00:17,1533.75,1533.75,1533.75,1533.75,9,0,9.00
07/12/2007,00:18,1533.75,1533.75,1533.75,1533.75,1,0,1.00
07/12/2007,00:19,1533.75,1533.75,1533.75,1533.75,2,0,2.00
07/12/2007,00:21,1533.75,1533.75,1533.50,1533.75,148,6,154.00
07/12/2007,00:22,1533.75,1534.25,1533.75,1533.75,105,2,107.00
07/12/2007,00:23,1533.75,1533.75,1533.50,1533.50,0,61,61.00
07/12/2007,00:24,1533.50,1533.75,1533.25,1533.25,1,80,81.00
07/12/2007,00:25,1533.25,1533.25,1533.00,1533.00,0,149,149.00
07/12/2007,00:26,1533.00,1533.00,1532.50,1532.75,74,215,289.00
07/12/2007,00:27,1532.75,1532.75,1532.50,1532.75,133,69,202.00
07/12/2007,00:28,1532.75,1533.00,1532.75,1533.00,66,0,66.00
07/12/2007,00:29,1532.75,1532.75,1532.50,1532.75,10,200,210.00
07/12/2007,00:30,1533.00,1533.00,1533.00,1533.00,1,0,1.00
07/12/2007,00:31,1532.75,1532.75,1532.75,1532.75,0,9,9.00
07/12/2007,00:32,1533.00,1533.00,1532.50,1532.50,1,364,365.00
07/12/2007,00:33,1532.75,1532.75,1532.75,1532.75,3,0,3.00
07/12/2007,00:34,1532.50,1532.50,1532.50,1532.50,0,1,1.00
07/12/2007,00:35,1532.50,1532.50,1532.50,1532.50,0,76,76.00
07/12/2007,00:36,1532.50,1532.50,1532.50,1532.50,0,50,50.00
07/12/2007,00:37,1532.50,1532.50,1532.50,1532.50,0,56,56.00
07/12/2007,00:38,1532.50,1532.50,1532.50,1532.50,0,7,7.00
07/12/2007,00:39,1532.50,1532.50,1532.25,1532.50,30,32,62.00
07/12/2007,00:40,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/12/2007,00:42,1532.25,1532.25,1532.25,1532.25,0,9,9.00
07/12/2007,00:43,1532.25,1532.25,1532.25,1532.25,0,2,2.00
07/12/2007,00:44,1532.50,1532.50,1532.50,1532.50,1,0,1.00
07/12/2007,00:45,1532.25,1532.50,1532.25,1532.25,4,345,349.00
07/12/2007,00:46,1532.50,1532.50,1532.25,1532.25,27,74,101.00
07/12/2007,00:47,1532.25,1532.25,1532.00,1532.00,0,30,30.00
07/12/2007,00:48,1532.25,1532.50,1532.25,1532.50,30,0,30.00
07/12/2007,00:49,1532.25,1532.25,1532.00,1532.25,1,71,72.00
07/12/2007,00:50,1532.25,1532.50,1532.25,1532.50,216,0,216.00
07/12/2007,00:51,1532.50,1532.50,1532.50,1532.50,2,0,2.00
07/12/2007,00:52,1532.50,1532.50,1532.25,1532.25,2,1,3.00
07/12/2007,00:53,1532.25,1532.25,1532.25,1532.25,0,29,29.00
07/12/2007,00:54,1532.25,1532.25,1532.25,1532.25,0,26,26.00
07/12/2007,00:55,1532.50,1532.50,1532.50,1532.50,58,0,58.00
07/12/2007,00:56,1532.50,1532.50,1532.50,1532.50,30,0,30.00
07/12/2007,00:57,1532.50,1532.75,1532.50,1532.75,4,0,4.00
07/12/2007,00:58,1532.50,1532.50,1532.50,1532.50,0,135,135.00
07/12/2007,00:59,1532.50,1532.50,1532.50,1532.50,0,57,57.00
07/12/2007,01:00,1532.50,1532.50,1532.50,1532.50,0,89,89.00
07/12/2007,01:01,1532.75,1532.75,1532.75,1532.75,1,0,1.00
07/12/2007,01:02,1532.50,1532.75,1532.50,1532.75,11,37,48.00
07/12/2007,01:03,1532.50,1532.50,1532.50,1532.50,0,20,20.00
07/12/2007,01:04,1532.50,1532.75,1532.50,1532.75,2,18,20.00
07/12/2007,01:05,1532.50,1532.50,1532.25,1532.50,10,69,79.00
07/12/2007,01:06,1532.25,1532.25,1532.25,1532.25,0,15,15.00
07/12/2007,01:07,1532.50,1532.50,1532.50,1532.50,11,0,11.00
07/12/2007,01:08,1532.25,1532.25,1532.25,1532.25,0,109,109.00
07/12/2007,01:09,1532.25,1532.25,1532.00,1532.00,0,74,74.00
07/12/2007,01:10,1532.00,1532.00,1532.00,1532.00,0,205,205.00
07/12/2007,01:11,1532.00,1532.00,1532.00,1532.00,0,177,177.00
07/12/2007,01:12,1532.00,1532.25,1532.00,1532.25,95,5,100.00
07/12/2007,01:13,1532.25,1532.25,1532.25,1532.25,28,0,28.00
07/12/2007,01:15,1532.25,1532.25,1532.25,1532.25,1,0,1.00
07/12/2007,01:16,1532.50,1532.50,1532.25,1532.50,5,4,9.00
07/12/2007,01:17,1532.25,1532.50,1532.25,1532.50,74,46,120.00
07/12/2007,01:18,1532.25,1533.00,1532.25,1533.00,331,4,335.00
07/12/2007,01:19,1533.00,1533.50,1533.00,1533.50,245,88,333.00
07/12/2007,01:20,1533.50,1534.00,1533.50,1533.75,272,40,312.00
07/12/2007,01:21,1533.75,1533.75,1533.50,1533.50,0,104,104.00
07/12/2007,01:22,1533.75,1534.00,1533.75,1533.75,55,3,58.00
07/12/2007,01:23,1534.00,1534.00,1533.25,1533.50,42,107,149.00
07/12/2007,01:24,1533.25,1533.50,1533.25,1533.50,21,1,22.00
07/12/2007,01:25,1533.25,1533.50,1533.25,1533.50,22,1,23.00
07/12/2007,01:27,1533.50,1533.50,1533.50,1533.50,31,0,31.00
07/12/2007,01:28,1533.50,1533.50,1533.50,1533.50,55,0,55.00
07/12/2007,01:29,1533.50,1533.50,1533.50,1533.50,14,0,14.00
07/12/2007,01:30,1533.25,1533.25,1533.25,1533.25,0,49,49.00
07/12/2007,01:31,1533.50,1533.50,1533.25,1533.25,3,27,30.00
07/12/2007,01:32,1533.25,1533.75,1533.25,1533.50,206,25,231.00
07/12/2007,01:35,1533.50,1533.75,1533.50,1533.75,1,39,40.00
07/12/2007,01:36,1533.50,1533.75,1533.50,1533.75,94,16,110.00
07/12/2007,01:37,1533.75,1533.75,1533.75,1533.75,38,0,38.00
07/12/2007,01:38,1533.75,1534.00,1533.75,1533.75,30,13,43.00
07/12/2007,01:39,1534.00,1534.25,1534.00,1534.25,112,6,118.00
07/12/2007,01:40,1534.00,1534.25,1534.00,1534.25,125,98,223.00
07/12/2007,01:41,1534.25,1534.25,1534.25,1534.25,15,0,15.00
07/12/2007,01:42,1534.25,1534.25,1534.00,1534.00,3,10,13.00
07/12/2007,01:43,1534.00,1534.00,1533.75,1533.75,0,82,82.00
07/12/2007,01:44,1533.75,1534.00,1533.75,1534.00,7,32,39.00
07/12/2007,01:45,1533.75,1533.75,1533.75,1533.75,0,4,4.00
07/12/2007,01:46,1534.00,1534.25,1534.00,1534.25,100,0,100.00
07/12/2007,01:47,1534.00,1534.00,1534.00,1534.00,0,3,3.00
07/12/2007,01:48,1534.00,1534.00,1534.00,1534.00,0,14,14.00
07/12/2007,01:49,1534.00,1534.00,1534.00,1534.00,0,53,53.00
07/12/2007,01:50,1534.00,1534.25,1534.00,1534.25,84,16,100.00
07/12/2007,01:51,1534.00,1534.00,1534.00,1534.00,0,6,6.00
07/12/2007,01:52,1533.75,1534.00,1533.75,1534.00,27,1,28.00
07/12/2007,01:53,1534.25,1534.25,1534.00,1534.00,50,151,201.00
07/12/2007,01:54,1534.00,1534.00,1533.75,1533.75,0,38,38.00
07/12/2007,01:55,1533.75,1533.75,1533.50,1533.75,14,226,240.00
07/12/2007,01:56,1533.75,1533.75,1533.75,1533.75,122,0,122.00
07/12/2007,01:57,1534.00,1534.00,1533.75,1533.75,2,3,5.00
07/12/2007,01:58,1533.75,1533.75,1533.75,1533.75,0,35,35.00
07/12/2007,01:59,1533.75,1534.00,1533.75,1534.00,14,1,15.00
07/12/2007,02:00,1533.75,1533.75,1533.75,1533.75,0,1,1.00
07/12/2007,02:01,1533.75,1534.00,1533.75,1534.00,242,256,498.00
07/12/2007,02:02,1534.25,1534.25,1534.00,1534.00,27,132,159.00
07/12/2007,02:03,1533.75,1533.75,1533.25,1533.50,62,197,259.00
07/12/2007,02:04,1533.50,1533.75,1533.50,1533.75,89,0,89.00
07/12/2007,02:05,1533.75,1533.75,1533.50,1533.50,152,66,218.00
07/12/2007,02:06,1533.75,1534.00,1533.75,1533.75,306,3,309.00
07/12/2007,02:07,1533.75,1534.00,1533.50,1533.50,150,229,379.00
07/12/2007,02:08,1533.75,1533.75,1533.50,1533.50,83,34,117.00
07/12/2007,02:09,1533.50,1533.50,1533.00,1533.00,179,254,433.00
07/12/2007,02:10,1533.00,1533.25,1532.75,1533.25,45,111,156.00
07/12/2007,02:11,1533.25,1533.25,1533.00,1533.00,18,131,149.00
07/12/2007,02:12,1533.25,1533.50,1533.25,1533.50,266,5,271.00
07/12/2007,02:13,1533.25,1533.25,1533.25,1533.25,0,2,2.00
07/12/2007,02:14,1533.50,1533.50,1533.25,1533.25,100,64,164.00
07/12/2007,02:15,1533.00,1533.00,1532.75,1532.75,0,272,272.00
07/12/2007,02:16,1532.75,1533.00,1532.50,1533.00,104,72,176.00
07/12/2007,02:17,1533.00,1533.25,1533.00,1533.25,74,0,74.00
07/12/2007,02:18,1533.25,1533.50,1533.25,1533.25,75,10,85.00
07/12/2007,02:19,1533.50,1533.50,1533.25,1533.25,259,67,326.00
07/12/2007,02:20,1533.25,1533.25,1533.00,1533.00,6,682,688.00
07/12/2007,02:21,1533.00,1533.25,1533.00,1533.25,12,23,35.00
07/12/2007,02:22,1533.25,1533.50,1533.00,1533.50,109,162,271.00
07/12/2007,02:23,1533.50,1533.75,1533.50,1533.50,54,57,111.00
07/12/2007,02:24,1533.25,1533.50,1533.25,1533.25,50,10,60.00
07/12/2007,02:25,1533.25,1533.50,1533.00,1533.50,19,47,66.00
07/12/2007,02:26,1533.25,1533.25,1533.25,1533.25,0,52,52.00
07/12/2007,02:27,1533.00,1533.25,1533.00,1533.25,101,36,137.00
07/12/2007,02:28,1533.00,1533.25,1532.75,1533.00,2,102,104.00
07/12/2007,02:29,1532.75,1532.75,1532.25,1532.50,18,645,663.00
07/12/2007,02:30,1532.50,1532.75,1532.50,1532.75,116,13,129.00
07/12/2007,02:31,1532.50,1532.75,1532.25,1532.25,43,141,184.00
07/12/2007,02:32,1532.50,1532.75,1532.25,1532.75,189,17,206.00
07/12/2007,02:33,1532.75,1532.75,1532.25,1532.25,31,107,138.00
07/12/2007,02:34,1532.50,1532.75,1532.25,1532.25,37,124,161.00
07/12/2007,02:35,1532.00,1532.50,1532.00,1532.50,64,38,102.00
07/12/2007,02:36,1532.75,1532.75,1532.25,1532.25,17,74,91.00
07/12/2007,02:37,1532.25,1532.50,1532.00,1532.50,46,37,83.00
07/12/2007,02:38,1532.25,1532.50,1532.00,1532.00,6,210,216.00
07/12/2007,02:39,1532.25,1532.25,1531.75,1532.00,69,196,265.00
07/12/2007,02:40,1531.75,1532.00,1531.75,1532.00,61,29,90.00
07/12/2007,02:41,1532.00,1532.00,1531.75,1532.00,70,2,72.00
07/12/2007,02:42,1532.00,1532.00,1531.75,1531.75,5,161,166.00
07/12/2007,02:43,1532.00,1532.00,1531.75,1531.75,2,60,62.00
07/12/2007,02:44,1531.75,1532.00,1531.50,1531.75,128,181,309.00
07/12/2007,02:45,1531.75,1531.75,1531.50,1531.75,48,10,58.00
07/12/2007,02:46,1531.50,1531.75,1531.50,1531.50,15,145,160.00
07/12/2007,02:47,1531.50,1531.75,1531.25,1531.50,24,244,268.00
07/12/2007,02:48,1531.50,1531.75,1531.50,1531.75,148,0,148.00
07/12/2007,02:49,1531.75,1532.25,1531.75,1532.25,152,4,156.00
07/12/2007,02:50,1532.00,1532.00,1531.75,1532.00,4,119,123.00
07/12/2007,02:51,1531.75,1532.00,1531.75,1532.00,22,3,25.00
07/12/2007,02:52,1532.25,1532.25,1531.75,1531.75,1,35,36.00
07/12/2007,02:53,1532.00,1532.00,1531.75,1531.75,21,42,63.00
07/12/2007,02:54,1531.50,1531.75,1531.50,1531.75,1,11,12.00
07/12/2007,02:55,1531.75,1531.75,1531.25,1531.25,52,125,177.00
07/12/2007,02:56,1531.50,1531.50,1531.50,1531.50,56,0,56.00
07/12/2007,02:57,1531.50,1531.50,1531.50,1531.50,47,0,47.00
07/12/2007,02:58,1531.25,1531.75,1531.25,1531.50,67,201,268.00
07/12/2007,02:59,1531.50,1531.50,1531.50,1531.50,0,46,46.00
07/12/2007,03:00,1531.25,1531.25,1530.75,1531.25,143,1543,1686.00
07/12/2007,03:01,1531.25,1531.75,1531.00,1531.75,198,6,204.00
07/12/2007,03:02,1531.75,1532.00,1531.50,1531.75,122,57,179.00
07/12/2007,03:03,1531.50,1531.50,1531.00,1531.00,2,297,299.00
07/12/2007,03:04,1531.00,1531.25,1531.00,1531.25,93,52,145.00
07/12/2007,03:05,1531.00,1531.25,1530.75,1531.25,72,177,249.00
07/12/2007,03:06,1531.25,1531.25,1530.50,1530.75,16,226,242.00
07/12/2007,03:07,1530.75,1530.75,1530.50,1530.75,5,99,104.00
07/12/2007,03:08,1530.50,1531.00,1530.50,1531.00,323,103,426.00
07/12/2007,03:09,1530.75,1531.00,1530.75,1531.00,19,14,33.00
07/12/2007,03:10,1531.00,1531.25,1530.75,1531.00,21,191,212.00
07/12/2007,03:11,1531.00,1531.00,1530.25,1530.50,100,361,461.00
07/12/2007,03:12,1530.50,1530.75,1530.25,1530.50,155,117,272.00
07/12/2007,03:13,1530.50,1530.50,1530.25,1530.25,28,186,214.00
07/12/2007,03:14,1530.25,1530.50,1530.25,1530.50,76,852,928.00
07/12/2007,03:15,1530.50,1530.75,1530.25,1530.50,21,116,137.00
07/12/2007,03:16,1530.50,1530.50,1530.00,1530.25,309,516,825.00
07/12/2007,03:17,1530.00,1530.25,1530.00,1530.25,10,205,215.00
07/12/2007,03:18,1530.00,1530.25,1529.75,1530.00,54,88,142.00
07/12/2007,03:19,1530.25,1530.25,1530.00,1530.00,15,177,192.00
07/12/2007,03:20,1530.25,1530.25,1530.00,1530.00,3,149,152.00
07/12/2007,03:21,1530.25,1530.25,1530.00,1530.25,312,76,388.00
07/12/2007,03:22,1530.25,1530.50,1530.25,1530.50,349,0,349.00
07/12/2007,03:23,1530.50,1530.50,1530.50,1530.50,153,0,153.00
07/12/2007,03:24,1530.50,1531.00,1530.50,1530.75,185,12,197.00
07/12/2007,03:25,1531.00,1531.25,1530.75,1530.75,87,168,255.00
07/12/2007,03:26,1530.75,1531.00,1530.75,1530.75,50,66,116.00
07/12/2007,03:27,1530.75,1530.75,1530.75,1530.75,0,4,4.00
07/12/2007,03:28,1530.75,1530.75,1530.75,1530.75,0,52,52.00
07/12/2007,03:29,1530.75,1530.75,1530.75,1530.75,0,37,37.00
07/12/2007,03:30,1530.75,1531.00,1530.75,1530.75,10,39,49.00
07/12/2007,03:31,1530.75,1530.75,1530.50,1530.75,10,128,138.00
07/12/2007,03:32,1530.75,1531.00,1530.75,1531.00,4,0,4.00
07/12/2007,03:33,1531.00,1531.00,1531.00,1531.00,26,0,26.00
07/12/2007,03:34,1531.00,1531.00,1531.00,1531.00,103,0,103.00
07/12/2007,03:35,1531.00,1531.25,1530.75,1531.25,249,27,276.00
07/12/2007,03:36,1531.25,1531.25,1531.25,1531.25,41,0,41.00
07/12/2007,03:37,1531.25,1531.50,1531.25,1531.25,92,45,137.00
07/12/2007,03:38,1531.25,1531.50,1531.00,1531.25,113,93,206.00
07/12/2007,03:39,1531.25,1531.25,1531.00,1531.00,6,25,31.00
07/12/2007,03:40,1531.25,1531.25,1530.75,1530.75,2,79,81.00
07/12/2007,03:41,1530.75,1530.75,1530.75,1530.75,0,160,160.00
07/12/2007,03:42,1530.50,1530.75,1530.50,1530.75,37,30,67.00
07/12/2007,03:43,1530.50,1530.75,1530.50,1530.75,2,1,3.00
07/12/2007,03:45,1530.50,1530.50,1530.50,1530.50,0,3,3.00
07/12/2007,03:46,1530.50,1530.75,1530.50,1530.75,3,1,4.00
07/12/2007,03:47,1530.75,1530.75,1530.75,1530.75,53,0,53.00
07/12/2007,03:48,1530.50,1530.75,1530.50,1530.75,249,3,252.00
07/12/2007,03:49,1530.75,1531.00,1530.50,1530.75,58,10,68.00
07/12/2007,03:50,1531.00,1531.00,1530.75,1531.00,2,2,4.00
07/12/2007,03:51,1531.00,1531.50,1531.00,1531.25,295,53,348.00
07/12/2007,03:52,1531.25,1531.50,1530.75,1530.75,49,212,261.00
07/12/2007,03:53,1531.00,1531.00,1530.75,1531.00,222,2,224.00
07/12/2007,03:54,1531.00,1531.00,1530.75,1530.75,3,127,130.00
07/12/2007,03:55,1530.75,1530.75,1530.50,1530.75,15,170,185.00
07/12/2007,03:56,1530.75,1530.75,1530.50,1530.75,14,58,72.00
07/12/2007,03:57,1530.50,1530.50,1530.50,1530.50,0,3,3.00
07/12/2007,03:58,1530.50,1530.75,1530.50,1530.50,36,24,60.00
07/12/2007,03:59,1530.50,1530.75,1530.50,1530.75,150,4,154.00
07/12/2007,04:00,1530.75,1531.25,1530.75,1531.25,161,2,163.00
07/12/2007,04:01,1531.50,1532.25,1531.50,1532.00,762,294,1056.00
07/12/2007,04:02,1532.00,1532.00,1531.75,1531.75,542,64,606.00
07/12/2007,04:03,1531.75,1531.75,1531.50,1531.50,0,84,84.00
07/12/2007,04:04,1531.50,1531.50,1531.25,1531.25,0,101,101.00
07/12/2007,04:05,1531.25,1531.50,1531.25,1531.50,42,3,45.00
07/12/2007,04:06,1531.50,1531.75,1531.50,1531.75,270,0,270.00
07/12/2007,04:07,1531.75,1532.00,1531.75,1531.75,196,192,388.00
07/12/2007,04:08,1532.00,1532.50,1531.75,1531.75,156,106,262.00
07/12/2007,04:09,1532.00,1532.25,1531.75,1532.00,41,30,71.00
07/12/2007,04:10,1532.00,1532.25,1532.00,1532.25,22,69,91.00
07/12/2007,04:11,1532.25,1532.75,1532.25,1532.50,277,283,560.00
07/12/2007,04:12,1532.50,1532.75,1532.50,1532.50,1,199,200.00
07/12/2007,04:13,1532.50,1533.00,1532.50,1533.00,61,11,72.00
07/12/2007,04:14,1532.75,1532.75,1532.50,1532.50,0,181,181.00
07/12/2007,04:15,1532.25,1532.50,1532.00,1532.50,65,248,313.00
07/12/2007,04:16,1532.25,1532.50,1532.25,1532.25,1,93,94.00
07/12/2007,04:17,1532.25,1532.25,1532.25,1532.25,0,81,81.00
07/12/2007,04:18,1532.25,1532.25,1532.25,1532.25,0,10,10.00
07/12/2007,04:19,1532.00,1532.00,1531.75,1532.00,4,108,112.00
07/12/2007,04:20,1532.00,1532.25,1531.75,1532.00,14,11,25.00
07/12/2007,04:21,1532.00,1532.25,1532.00,1532.25,2,19,21.00
07/12/2007,04:22,1532.00,1532.25,1532.00,1532.25,1,2,3.00
07/12/2007,04:23,1532.00,1532.50,1532.00,1532.25,25,55,80.00
07/12/2007,04:24,1532.25,1532.25,1532.00,1532.25,105,10,115.00
07/12/2007,04:25,1532.25,1532.50,1532.25,1532.50,95,0,95.00
07/12/2007,04:26,1532.50,1532.50,1532.25,1532.25,14,2,16.00
07/12/2007,04:27,1532.50,1532.75,1532.50,1532.75,435,0,435.00
07/12/2007,04:28,1533.00,1533.00,1532.75,1532.75,7,207,214.00
07/12/2007,04:29,1532.75,1533.00,1532.50,1532.75,21,189,210.00
07/12/2007,04:30,1532.50,1532.50,1532.25,1532.25,0,86,86.00
07/12/2007,04:31,1532.50,1532.50,1532.50,1532.50,94,0,94.00
07/12/2007,04:32,1532.50,1532.75,1532.50,1532.50,2,15,17.00
07/12/2007,04:33,1532.75,1532.75,1532.75,1532.75,276,0,276.00
07/12/2007,04:34,1533.00,1533.00,1533.00,1533.00,276,0,276.00
07/12/2007,04:35,1533.00,1533.00,1532.75,1532.75,61,31,92.00
07/12/2007,04:36,1533.00,1533.25,1533.00,1533.25,114,0,114.00
07/12/2007,04:37,1533.00,1533.50,1533.00,1533.00,109,74,183.00
07/12/2007,04:38,1533.00,1533.00,1533.00,1533.00,0,134,134.00
07/12/2007,04:39,1532.75,1532.75,1532.50,1532.75,1,47,48.00
07/12/2007,04:40,1532.50,1532.50,1532.25,1532.50,51,122,173.00
07/12/2007,04:41,1532.50,1532.75,1532.25,1532.75,105,14,119.00
07/12/2007,04:42,1532.50,1532.50,1532.25,1532.25,0,43,43.00
07/12/2007,04:43,1532.50,1532.50,1532.50,1532.50,3,0,3.00
07/12/2007,04:44,1532.50,1533.00,1532.50,1533.00,242,0,242.00
07/12/2007,04:45,1532.75,1532.75,1532.50,1532.50,0,21,21.00
07/12/2007,04:46,1532.50,1532.50,1532.00,1532.00,20,300,320.00
07/12/2007,04:47,1531.75,1532.00,1531.75,1531.75,45,114,159.00
07/12/2007,04:48,1531.75,1531.75,1531.50,1531.75,11,55,66.00
07/12/2007,04:49,1531.75,1531.75,1531.50,1531.75,30,2,32.00
07/12/2007,04:50,1531.75,1531.75,1531.50,1531.75,60,4,64.00
07/12/2007,04:51,1531.50,1531.50,1531.50,1531.50,0,74,74.00
07/12/2007,04:52,1531.50,1531.50,1531.25,1531.50,43,7,50.00
07/12/2007,04:53,1531.25,1531.50,1531.25,1531.50,1,110,111.00
07/12/2007,04:54,1531.25,1531.25,1531.00,1531.00,5,80,85.00
07/12/2007,04:55,1531.25,1531.50,1531.25,1531.50,98,0,98.00
07/12/2007,04:56,1531.25,1531.25,1531.00,1531.00,0,342,342.00
07/12/2007,04:57,1531.00,1531.50,1531.00,1531.50,37,1,38.00
07/12/2007,04:58,1531.25,1531.25,1531.25,1531.25,0,17,17.00
07/12/2007,04:59,1531.00,1531.00,1531.00,1531.00,0,2,2.00
07/12/2007,05:00,1531.25,1531.25,1530.75,1530.75,117,291,408.00
07/12/2007,05:01,1530.50,1530.75,1530.25,1530.75,166,299,465.00
07/12/2007,05:02,1530.75,1531.00,1530.75,1530.75,18,3,21.00
07/12/2007,05:03,1531.00,1531.00,1530.75,1531.00,2,102,104.00
07/12/2007,05:04,1530.75,1531.00,1530.75,1531.00,80,2,82.00
07/12/2007,05:05,1531.00,1531.25,1531.00,1531.25,126,0,126.00
07/12/2007,05:06,1531.25,1531.50,1531.00,1531.00,108,28,136.00
07/12/2007,05:07,1531.25,1531.25,1531.25,1531.25,42,0,42.00
07/12/2007,05:08,1531.25,1531.50,1530.50,1530.75,101,437,538.00
07/12/2007,05:09,1530.50,1530.50,1530.25,1530.25,1,728,729.00
07/12/2007,05:10,1530.00,1530.50,1530.00,1530.50,130,63,193.00
07/12/2007,05:11,1530.50,1530.50,1530.25,1530.50,67,11,78.00
07/12/2007,05:12,1530.50,1530.50,1530.50,1530.50,178,0,178.00
07/12/2007,05:13,1530.50,1530.50,1530.25,1530.25,33,65,98.00
07/12/2007,05:14,1530.50,1530.75,1530.50,1530.50,75,10,85.00
07/12/2007,05:15,1530.75,1530.75,1530.75,1530.75,28,0,28.00
07/12/2007,05:16,1530.75,1530.75,1530.50,1530.50,34,10,44.00
07/12/2007,05:17,1530.75,1531.00,1530.50,1531.00,174,167,341.00
07/12/2007,05:18,1530.75,1531.00,1530.75,1530.75,48,50,98.00
07/12/2007,05:19,1530.75,1531.00,1530.75,1530.75,1,52,53.00
07/12/2007,05:20,1531.00,1531.25,1530.75,1531.25,79,2,81.00
07/12/2007,05:21,1531.00,1531.25,1531.00,1531.00,2,105,107.00
07/12/2007,05:22,1531.00,1531.00,1530.75,1531.00,1,156,157.00
07/12/2007,05:23,1531.00,1531.25,1530.75,1531.25,99,152,251.00
07/12/2007,05:24,1531.00,1531.25,1531.00,1531.00,1,100,101.00
07/12/2007,05:25,1531.00,1531.25,1531.00,1531.25,19,138,157.00
07/12/2007,05:26,1531.25,1531.25,1531.00,1531.00,1,61,62.00
07/12/2007,05:27,1531.00,1531.25,1531.00,1531.25,1,2,3.00
07/12/2007,05:28,1531.25,1531.25,1531.00,1531.00,2,2,4.00
07/12/2007,05:29,1531.25,1531.25,1531.25,1531.25,1,0,1.00
07/12/2007,05:30,1531.00,1531.00,1531.00,1531.00,0,5,5.00
07/12/2007,05:31,1531.00,1531.50,1531.00,1531.25,133,26,159.00
07/12/2007,05:32,1531.25,1531.25,1531.25,1531.25,0,47,47.00
07/12/2007,05:33,1531.00,1531.00,1530.75,1530.75,0,115,115.00
07/12/2007,05:34,1531.00,1531.25,1531.00,1531.00,209,43,252.00
07/12/2007,05:35,1531.00,1531.00,1530.75,1531.00,3,13,16.00
07/12/2007,05:36,1531.00,1531.25,1531.00,1531.00,8,6,14.00
07/12/2007,05:37,1531.25,1531.25,1531.00,1531.00,3,37,40.00
07/12/2007,05:38,1530.75,1530.75,1530.75,1530.75,0,13,13.00
07/12/2007,05:39,1531.00,1531.00,1530.75,1530.75,1,6,7.00
07/12/2007,05:40,1530.75,1530.75,1530.75,1530.75,0,163,163.00
07/12/2007,05:41,1530.50,1530.50,1530.25,1530.50,3,120,123.00
07/12/2007,05:42,1530.50,1530.50,1530.25,1530.50,184,3,187.00
07/12/2007,05:43,1530.50,1530.75,1530.25,1530.75,37,18,55.00
07/12/2007,05:44,1530.75,1530.75,1530.25,1530.75,132,149,281.00
07/12/2007,05:45,1530.50,1530.50,1530.25,1530.25,0,61,61.00
07/12/2007,05:46,1530.50,1531.00,1530.50,1530.75,308,250,558.00
07/12/2007,05:47,1530.75,1531.00,1530.75,1530.75,2,245,247.00
07/12/2007,05:48,1530.50,1530.75,1530.50,1530.75,33,2,35.00
07/12/2007,05:49,1530.75,1531.50,1530.75,1531.50,384,50,434.00
07/12/2007,05:50,1531.50,1532.25,1531.25,1532.25,348,4,352.00
07/12/2007,05:51,1532.00,1532.00,1531.75,1532.00,81,96,177.00
07/12/2007,05:52,1531.75,1531.75,1531.50,1531.50,0,255,255.00
07/12/2007,05:53,1531.50,1531.75,1531.50,1531.75,1,5,6.00
07/12/2007,05:54,1531.50,1531.50,1531.50,1531.50,0,1,1.00
07/12/2007,05:55,1531.50,1531.50,1531.50,1531.50,0,67,67.00
07/12/2007,05:56,1531.25,1531.25,1531.00,1531.00,2,135,137.00
07/12/2007,05:57,1531.25,1531.25,1531.00,1531.25,163,2,165.00
07/12/2007,05:58,1531.25,1531.25,1531.00,1531.00,33,145,178.00
07/12/2007,05:59,1531.00,1531.25,1531.00,1531.00,56,156,212.00
07/12/2007,06:00,1531.00,1531.25,1531.00,1531.25,71,42,113.00
07/12/2007,06:01,1531.25,1531.50,1531.25,1531.50,158,42,200.00
07/12/2007,06:02,1531.25,1531.25,1531.00,1531.00,53,35,88.00
07/12/2007,06:03,1531.00,1531.50,1531.00,1531.50,181,1,182.00
07/12/2007,06:04,1531.75,1532.00,1531.75,1531.75,362,7,369.00
07/12/2007,06:05,1532.00,1532.25,1531.75,1531.75,120,19,139.00
07/12/2007,06:06,1531.75,1531.75,1531.75,1531.75,0,5,5.00
07/12/2007,06:07,1531.75,1531.75,1531.75,1531.75,0,13,13.00
07/12/2007,06:08,1532.00,1532.00,1531.75,1531.75,15,103,118.00
07/12/2007,06:09,1531.75,1531.75,1531.75,1531.75,0,5,5.00
07/12/2007,06:10,1531.75,1531.75,1531.75,1531.75,0,5,5.00
07/12/2007,06:11,1531.75,1532.00,1531.75,1532.00,93,46,139.00
07/12/2007,06:12,1532.00,1532.00,1531.75,1532.00,21,28,49.00
07/12/2007,06:13,1531.75,1532.00,1531.75,1531.75,1,36,37.00
07/12/2007,06:14,1531.75,1532.75,1531.75,1532.25,704,126,830.00
07/12/2007,06:15,1532.50,1532.50,1532.25,1532.25,161,97,258.00
07/12/2007,06:16,1532.25,1532.25,1532.00,1532.25,49,7,56.00
07/12/2007,06:17,1532.25,1532.50,1532.00,1532.50,84,2,86.00
07/12/2007,06:18,1532.25,1532.50,1532.25,1532.25,15,115,130.00
07/12/2007,06:19,1532.25,1532.25,1532.25,1532.25,0,15,15.00
07/12/2007,06:20,1532.25,1532.50,1532.25,1532.50,160,36,196.00
07/12/2007,06:21,1532.50,1532.50,1532.25,1532.25,3,3,6.00
07/12/2007,06:22,1532.25,1532.25,1532.00,1532.00,0,62,62.00
07/12/2007,06:23,1532.00,1532.25,1532.00,1532.00,43,152,195.00
07/12/2007,06:24,1532.00,1532.00,1532.00,1532.00,0,21,21.00
07/12/2007,06:25,1532.00,1532.25,1532.00,1532.00,10,80,90.00
07/12/2007,06:26,1532.00,1532.00,1531.75,1532.00,97,129,226.00
07/12/2007,06:27,1532.00,1532.00,1532.00,1532.00,37,0,37.00
07/12/2007,06:28,1532.00,1532.00,1531.75,1532.00,173,2,175.00
07/12/2007,06:29,1532.00,1532.50,1532.00,1532.25,299,3,302.00
07/12/2007,06:30,1532.50,1532.50,1532.25,1532.25,2,80,82.00
07/12/2007,06:31,1532.50,1532.50,1532.25,1532.50,343,6,349.00
07/12/2007,06:32,1532.50,1533.25,1532.50,1533.25,491,20,511.00
07/12/2007,06:33,1533.25,1533.50,1533.00,1533.00,71,88,159.00
07/12/2007,06:34,1533.25,1533.25,1532.75,1533.00,109,239,348.00
07/12/2007,06:35,1533.00,1533.25,1533.00,1533.00,49,38,87.00
07/12/2007,06:36,1533.00,1533.25,1532.75,1532.75,16,85,101.00
07/12/2007,06:37,1533.00,1533.00,1533.00,1533.00,98,0,98.00
07/12/2007,06:38,1533.00,1533.00,1532.50,1532.75,92,85,177.00
07/12/2007,06:39,1532.75,1532.75,1532.50,1532.75,172,187,359.00
07/12/2007,06:40,1532.75,1533.00,1532.75,1533.00,123,0,123.00
07/12/2007,06:41,1533.00,1533.25,1532.75,1533.00,218,8,226.00
07/12/2007,06:42,1533.00,1533.25,1533.00,1533.25,61,58,119.00
07/12/2007,06:43,1533.00,1533.25,1533.00,1533.00,14,58,72.00
07/12/2007,06:44,1533.00,1533.50,1533.00,1533.50,267,6,273.00
07/12/2007,06:45,1533.50,1533.75,1533.50,1533.50,199,24,223.00
07/12/2007,06:46,1533.75,1533.75,1533.25,1533.50,271,281,552.00
07/12/2007,06:47,1533.50,1534.00,1533.50,1533.75,447,228,675.00
07/12/2007,06:48,1533.75,1534.00,1533.75,1533.75,155,97,252.00
07/12/2007,06:49,1533.75,1534.25,1533.75,1534.25,992,192,1184.00
07/12/2007,06:50,1534.25,1534.25,1534.00,1534.25,57,291,348.00
07/12/2007,06:51,1534.00,1534.25,1533.75,1533.75,66,124,190.00
07/12/2007,06:52,1533.75,1533.75,1533.75,1533.75,0,24,24.00
07/12/2007,06:53,1534.00,1534.00,1533.75,1534.00,139,4,143.00
07/12/2007,06:54,1534.00,1534.50,1534.00,1534.25,704,74,778.00
07/12/2007,06:55,1534.25,1534.75,1534.25,1534.50,569,99,668.00
07/12/2007,06:56,1534.50,1534.75,1534.50,1534.50,86,218,304.00
07/12/2007,06:57,1534.50,1534.75,1534.50,1534.75,134,102,236.00
07/12/2007,06:58,1534.50,1535.00,1534.50,1535.00,663,175,838.00
07/12/2007,06:59,1535.00,1535.25,1534.75,1535.25,597,71,668.00
07/12/2007,07:00,1535.00,1535.50,1535.00,1535.25,440,356,796.00
07/12/2007,07:01,1535.25,1535.50,1535.00,1535.25,269,180,449.00
07/12/2007,07:02,1535.50,1535.50,1535.25,1535.50,104,122,226.00
07/12/2007,07:03,1535.25,1535.25,1535.00,1535.00,30,413,443.00
07/12/2007,07:04,1535.00,1535.50,1535.00,1535.50,611,150,761.00
07/12/2007,07:05,1535.50,1535.75,1535.25,1535.50,553,334,887.00
07/12/2007,07:06,1535.50,1535.50,1535.25,1535.25,72,35,107.00
07/12/2007,07:07,1535.25,1535.50,1535.00,1535.00,5,346,351.00
07/12/2007,07:08,1535.00,1535.25,1535.00,1535.25,160,16,176.00
07/12/2007,07:09,1535.25,1535.25,1535.00,1535.00,262,414,676.00
07/12/2007,07:10,1535.00,1535.25,1534.75,1535.25,260,73,333.00
07/12/2007,07:11,1535.00,1535.25,1535.00,1535.00,1,140,141.00
07/12/2007,07:12,1535.00,1535.25,1534.75,1535.25,136,315,451.00
07/12/2007,07:13,1535.25,1535.50,1535.00,1535.00,276,178,454.00
07/12/2007,07:14,1535.25,1535.25,1535.00,1535.25,15,7,22.00
07/12/2007,07:15,1535.25,1535.50,1535.00,1535.00,298,687,985.00
07/12/2007,07:16,1535.00,1535.50,1535.00,1535.25,265,208,473.00
07/12/2007,07:17,1535.25,1535.50,1535.00,1535.25,163,71,234.00
07/12/2007,07:18,1535.25,1535.50,1535.00,1535.25,44,293,337.00
07/12/2007,07:19,1535.25,1535.25,1535.00,1535.00,15,3,18.00
07/12/2007,07:20,1535.25,1535.25,1535.00,1535.25,27,2,29.00
07/12/2007,07:21,1535.25,1535.50,1534.75,1535.00,364,466,830.00
07/12/2007,07:22,1535.00,1535.25,1535.00,1535.00,51,186,237.00
07/12/2007,07:23,1535.00,1535.00,1534.75,1535.00,57,73,130.00
07/12/2007,07:24,1535.00,1535.00,1534.75,1535.00,148,6,154.00
07/12/2007,07:25,1535.00,1535.25,1535.00,1535.25,71,0,71.00
07/12/2007,07:26,1535.25,1535.50,1535.00,1535.00,280,478,758.00
07/12/2007,07:27,1535.25,1535.25,1535.00,1535.00,144,51,195.00
07/12/2007,07:28,1535.25,1535.50,1535.25,1535.25,66,204,270.00
07/12/2007,07:29,1535.25,1535.25,1535.00,1535.25,10,19,29.00
07/12/2007,07:30,1535.00,1535.25,1535.00,1535.25,40,443,483.00
07/12/2007,07:31,1535.00,1535.25,1534.25,1534.25,490,665,1155.00
07/12/2007,07:32,1534.25,1535.00,1534.25,1534.50,288,515,803.00
07/12/2007,07:33,1534.50,1534.75,1534.25,1534.75,447,329,776.00
07/12/2007,07:34,1534.75,1535.25,1534.75,1535.25,543,19,562.00
07/12/2007,07:35,1535.00,1535.00,1535.00,1535.00,0,154,154.00
07/12/2007,07:36,1534.75,1535.00,1534.75,1535.00,57,17,74.00
07/12/2007,07:37,1535.00,1535.00,1534.75,1534.75,2,12,14.00
07/12/2007,07:38,1535.00,1535.75,1535.00,1535.75,1442,38,1480.00
07/12/2007,07:39,1535.50,1536.00,1535.50,1536.00,1560,76,1636.00
07/12/2007,07:40,1536.00,1536.00,1535.25,1535.50,233,739,972.00
07/12/2007,07:41,1535.50,1535.50,1535.00,1535.00,568,951,1519.00
07/12/2007,07:42,1535.00,1535.25,1534.75,1535.25,442,66,508.00
07/12/2007,07:43,1535.25,1535.25,1534.75,1534.75,32,219,251.00
07/12/2007,07:44,1535.00,1535.00,1534.50,1534.50,167,163,330.00
07/12/2007,07:45,1534.50,1534.75,1534.50,1534.75,134,208,342.00
07/12/2007,07:46,1534.75,1535.00,1534.75,1535.00,289,3,292.00
07/12/2007,07:47,1535.00,1535.00,1534.75,1535.00,21,267,288.00
07/12/2007,07:48,1534.75,1534.75,1534.75,1534.75,0,52,52.00
07/12/2007,07:49,1534.75,1534.75,1534.75,1534.75,0,2,2.00
07/12/2007,07:50,1534.75,1535.25,1534.50,1535.00,387,267,654.00
07/12/2007,07:51,1534.75,1535.25,1534.75,1535.00,110,16,126.00
07/12/2007,07:52,1535.00,1535.00,1534.75,1534.75,0,230,230.00
07/12/2007,07:53,1534.75,1535.00,1534.75,1535.00,3,2,5.00
07/12/2007,07:54,1534.75,1535.00,1534.75,1534.75,130,153,283.00
07/12/2007,07:55,1535.00,1535.50,1535.00,1535.25,745,137,882.00
07/12/2007,07:56,1535.25,1535.50,1535.25,1535.50,139,40,179.00
07/12/2007,07:57,1535.50,1535.75,1535.25,1535.50,152,610,762.00
07/12/2007,07:58,1535.25,1535.75,1535.25,1535.25,242,231,473.00
07/12/2007,07:59,1535.25,1535.25,1535.00,1535.00,0,11,11.00
07/12/2007,08:00,1535.00,1535.25,1535.00,1535.25,232,1,233.00
07/12/2007,08:01,1535.50,1535.50,1535.25,1535.50,22,28,50.00
07/12/2007,08:02,1535.25,1535.50,1535.25,1535.25,24,37,61.00
07/12/2007,08:03,1535.50,1536.00,1535.25,1535.75,756,250,1006.00
07/12/2007,08:04,1535.75,1536.00,1535.50,1535.75,187,369,556.00
07/12/2007,08:05,1535.75,1536.25,1535.75,1536.25,1644,94,1738.00
07/12/2007,08:06,1536.00,1536.75,1536.00,1536.75,1259,489,1748.00
07/12/2007,08:07,1536.50,1536.75,1536.50,1536.75,470,113,583.00
07/12/2007,08:08,1536.75,1536.75,1536.25,1536.50,272,552,824.00
07/12/2007,08:09,1536.25,1536.50,1536.25,1536.25,172,76,248.00
07/12/2007,08:10,1536.25,1536.50,1536.00,1536.00,282,518,800.00
07/12/2007,08:11,1536.00,1536.25,1535.50,1535.50,145,771,916.00
07/12/2007,08:12,1535.75,1536.00,1535.75,1536.00,189,267,456.00
07/12/2007,08:13,1536.00,1536.00,1535.75,1536.00,87,1,88.00
07/12/2007,08:14,1535.75,1536.00,1535.75,1535.75,5,9,14.00
07/12/2007,08:15,1535.75,1535.75,1535.50,1535.50,22,333,355.00
07/12/2007,08:16,1535.50,1535.75,1535.50,1535.50,106,259,365.00
07/12/2007,08:17,1535.75,1535.75,1535.50,1535.75,381,91,472.00
07/12/2007,08:18,1536.00,1536.00,1535.75,1536.00,22,17,39.00
07/12/2007,08:19,1535.75,1536.00,1535.50,1535.50,13,331,344.00
07/12/2007,08:20,1535.75,1535.75,1535.50,1535.50,7,269,276.00
07/12/2007,08:21,1535.75,1536.00,1535.75,1535.75,459,126,585.00
07/12/2007,08:22,1535.75,1536.00,1535.75,1535.75,7,143,150.00
07/12/2007,08:23,1536.00,1536.00,1535.75,1535.75,45,45,90.00
07/12/2007,08:24,1536.00,1536.00,1535.75,1536.00,68,25,93.00
07/12/2007,08:25,1536.00,1536.00,1535.75,1536.00,32,23,55.00
07/12/2007,08:26,1536.00,1536.00,1535.75,1536.00,55,33,88.00
07/12/2007,08:27,1535.75,1536.00,1535.75,1535.75,96,65,161.00
07/12/2007,08:28,1536.00,1536.00,1535.25,1535.25,345,874,1219.00
07/12/2007,08:29,1535.50,1535.50,1535.25,1535.50,60,1820,1880.00
07/12/2007,08:30,1535.50,1535.50,1534.00,1534.25,697,5508,6205.00
07/12/2007,08:31,1534.25,1535.50,1534.00,1534.75,4450,3303,7753.00
07/12/2007,08:32,1534.75,1535.75,1534.75,1535.25,2528,1256,3784.00
07/12/2007,08:33,1535.50,1537.00,1535.25,1536.50,6323,1964,8287.00
07/12/2007,08:34,1536.50,1537.50,1536.50,1536.75,7133,4441,11574.00
07/12/2007,08:35,1536.75,1537.75,1536.50,1537.50,5225,2035,7260.00
07/12/2007,08:36,1537.50,1537.50,1536.50,1536.50,2679,4116,6795.00
07/12/2007,08:37,1536.50,1537.00,1536.50,1536.75,1886,2689,4575.00
07/12/2007,08:38,1536.75,1537.00,1536.25,1536.25,1750,1462,3212.00
07/12/2007,08:39,1536.50,1537.00,1536.25,1536.75,1552,1918,3470.00
07/12/2007,08:40,1537.00,1537.00,1536.50,1536.75,1004,910,1914.00
07/12/2007,08:41,1536.75,1537.50,1536.75,1536.75,2632,1380,4012.00
07/12/2007,08:42,1536.75,1538.00,1536.75,1538.00,6202,1948,8150.00
07/12/2007,08:43,1538.00,1539.50,1538.00,1538.75,11352,6850,18202.00
07/12/2007,08:44,1538.75,1539.00,1538.50,1538.75,3137,2014,5151.00
07/12/2007,08:45,1538.50,1539.00,1538.25,1538.25,1708,2452,4160.00
07/12/2007,08:46,1538.50,1539.25,1538.25,1539.25,3194,2974,6168.00
07/12/2007,08:47,1539.25,1539.75,1539.00,1539.75,4354,2826,7180.00
07/12/2007,08:48,1539.50,1540.00,1539.25,1539.75,4215,4833,9048.00
07/12/2007,08:49,1539.50,1540.50,1539.25,1540.25,6978,2604,9582.00
07/12/2007,08:50,1540.50,1540.50,1539.75,1540.00,2167,2522,4689.00
07/12/2007,08:51,1540.00,1540.75,1540.00,1540.25,2805,3174,5979.00
07/12/2007,08:52,1540.00,1540.50,1539.50,1539.75,1812,2128,3940.00
07/12/2007,08:53,1540.00,1540.00,1539.50,1540.00,4237,1704,5941.00
07/12/2007,08:54,1539.75,1540.25,1539.50,1539.75,3112,2327,5439.00
07/12/2007,08:55,1539.75,1540.00,1539.50,1539.75,1338,1750,3088.00
07/12/2007,08:56,1539.75,1540.75,1539.50,1540.75,4318,2145,6463.00
07/12/2007,08:57,1540.75,1541.25,1540.50,1540.50,5362,2988,8350.00
07/12/2007,08:58,1540.50,1541.00,1540.25,1540.75,2199,1759,3958.00
07/12/2007,08:59,1540.75,1540.75,1540.25,1540.75,1975,871,2846.00
07/12/2007,09:00,1540.75,1540.75,1540.00,1540.25,924,2547,3471.00
07/12/2007,09:01,1540.25,1541.25,1540.00,1540.75,5342,1989,7331.00
07/12/2007,09:02,1541.00,1541.00,1540.00,1540.25,1336,2631,3967.00
07/12/2007,09:03,1540.00,1540.50,1539.75,1539.75,412,1318,1730.00
07/12/2007,09:04,1540.00,1540.00,1539.50,1539.50,1829,4455,6284.00
07/12/2007,09:05,1539.75,1539.75,1539.25,1539.50,988,1571,2559.00
07/12/2007,09:06,1539.25,1539.50,1539.00,1539.25,2573,4286,6859.00
07/12/2007,09:07,1539.25,1539.50,1539.00,1539.25,2476,219,2695.00
07/12/2007,09:08,1539.50,1539.75,1539.25,1539.75,1251,1415,2666.00
07/12/2007,09:09,1539.50,1539.75,1539.50,1539.75,2102,387,2489.00
07/12/2007,09:10,1539.75,1539.75,1539.00,1539.25,679,1624,2303.00
07/12/2007,09:11,1539.25,1539.50,1538.75,1539.00,3787,3093,6880.00
07/12/2007,09:12,1539.00,1539.75,1539.00,1539.00,1940,1580,3520.00
07/12/2007,09:13,1539.25,1539.75,1539.00,1539.75,2567,375,2942.00
07/12/2007,09:14,1539.75,1540.00,1539.25,1540.00,2336,974,3310.00
07/12/2007,09:15,1540.00,1540.25,1539.50,1540.00,2386,1363,3749.00
07/12/2007,09:16,1540.00,1540.25,1539.50,1539.75,938,1568,2506.00
07/12/2007,09:17,1539.75,1540.00,1539.50,1540.00,1672,957,2629.00
07/12/2007,09:18,1539.75,1540.00,1539.75,1540.00,267,357,624.00
07/12/2007,09:19,1540.00,1540.25,1539.75,1540.00,796,1137,1933.00
07/12/2007,09:20,1540.00,1540.00,1539.25,1539.50,436,2523,2959.00
07/12/2007,09:21,1539.75,1539.75,1539.50,1539.50,291,1114,1405.00
07/12/2007,09:22,1539.75,1540.00,1539.50,1539.75,1288,426,1714.00
07/12/2007,09:23,1539.75,1540.00,1538.75,1539.00,1241,3443,4684.00
07/12/2007,09:24,1539.00,1539.25,1538.50,1538.50,759,2956,3715.00
07/12/2007,09:25,1538.75,1539.00,1538.25,1538.75,1780,2634,4414.00
07/12/2007,09:26,1538.75,1538.75,1538.00,1538.25,1450,2938,4388.00
07/12/2007,09:27,1538.25,1538.75,1538.25,1538.50,1509,864,2373.00
07/12/2007,09:28,1538.75,1539.00,1538.50,1539.00,2192,780,2972.00
07/12/2007,09:29,1539.00,1539.50,1538.75,1539.25,1363,286,1649.00
07/12/2007,09:30,1539.25,1539.25,1538.75,1539.00,1206,1595,2801.00
07/12/2007,09:31,1539.25,1540.25,1539.00,1539.75,6032,1598,7630.00
07/12/2007,09:32,1540.00,1541.00,1539.75,1540.50,4386,997,5383.00
07/12/2007,09:33,1540.50,1541.00,1540.25,1540.50,1570,1535,3105.00
07/12/2007,09:34,1540.75,1540.75,1540.25,1540.75,980,275,1255.00
07/12/2007,09:35,1540.75,1540.75,1540.50,1540.75,1888,91,1979.00
07/12/2007,09:36,1540.75,1541.00,1540.25,1540.75,1815,1049,2864.00
07/12/2007,09:37,1540.50,1540.75,1540.25,1540.25,532,1277,1809.00
07/12/2007,09:38,1540.50,1540.50,1539.25,1539.50,2286,3975,6261.00
07/12/2007,09:39,1539.50,1540.00,1539.25,1539.75,867,1371,2238.00
07/12/2007,09:40,1539.75,1540.25,1539.50,1540.00,1353,583,1936.00
07/12/2007,09:41,1540.00,1540.25,1539.75,1539.75,949,367,1316.00
07/12/2007,09:42,1539.75,1540.00,1539.50,1539.75,554,1164,1718.00
07/12/2007,09:43,1540.00,1540.00,1539.25,1539.50,603,1080,1683.00
07/12/2007,09:44,1539.50,1540.00,1539.50,1539.75,737,376,1113.00
07/12/2007,09:45,1539.75,1540.25,1539.75,1540.25,830,326,1156.00
07/12/2007,09:46,1540.25,1540.75,1540.00,1540.50,2191,1603,3794.00
07/12/2007,09:47,1540.50,1541.00,1540.00,1540.25,1780,1676,3456.00
07/12/2007,09:48,1540.25,1540.50,1540.00,1540.25,726,392,1118.00
07/12/2007,09:49,1540.25,1540.50,1540.00,1540.00,422,672,1094.00
07/12/2007,09:50,1540.00,1540.75,1540.00,1540.50,1576,1090,2666.00
07/12/2007,09:51,1540.75,1541.00,1540.50,1540.75,933,1718,2651.00
07/12/2007,09:52,1540.75,1541.75,1540.75,1541.75,7688,3589,11277.00
07/12/2007,09:53,1541.50,1542.50,1541.50,1542.00,7517,2192,9709.00
07/12/2007,09:54,1542.00,1542.25,1541.50,1541.75,4506,4693,9199.00
07/12/2007,09:55,1542.00,1542.50,1541.50,1542.25,3644,3243,6887.00
07/12/2007,09:56,1542.50,1542.50,1541.75,1542.00,373,1227,1600.00
07/12/2007,09:57,1542.00,1542.00,1541.50,1542.00,416,1378,1794.00
07/12/2007,09:58,1541.75,1541.75,1541.50,1541.50,35,1049,1084.00
07/12/2007,09:59,1541.75,1542.00,1541.25,1541.75,1271,1299,2570.00
07/12/2007,10:00,1541.75,1542.00,1541.50,1541.75,1532,1269,2801.00
07/12/2007,10:01,1541.75,1542.25,1541.50,1542.00,1726,496,2222.00
07/12/2007,10:02,1542.00,1542.25,1541.75,1542.25,798,523,1321.00
07/12/2007,10:03,1542.25,1542.25,1541.00,1541.50,603,2831,3434.00
07/12/2007,10:04,1541.25,1541.50,1541.00,1541.50,2385,2047,4432.00
07/12/2007,10:05,1541.50,1541.50,1540.50,1541.00,889,2922,3811.00
07/12/2007,10:06,1540.75,1541.25,1540.75,1541.00,925,881,1806.00
07/12/2007,10:07,1540.75,1541.25,1540.75,1541.25,372,33,405.00
07/12/2007,10:08,1541.00,1541.50,1541.00,1541.25,815,143,958.00
07/12/2007,10:09,1541.25,1541.25,1540.75,1540.75,175,725,900.00
07/12/2007,10:10,1541.00,1541.50,1540.75,1541.25,1270,1609,2879.00
07/12/2007,10:11,1541.50,1541.50,1541.00,1541.25,630,246,876.00
07/12/2007,10:12,1541.25,1541.75,1541.00,1541.00,749,2399,3148.00
07/12/2007,10:13,1541.25,1541.50,1541.00,1541.00,999,767,1766.00
07/12/2007,10:14,1541.00,1541.25,1541.00,1541.00,81,156,237.00
07/12/2007,10:15,1541.00,1541.25,1540.75,1541.00,1010,749,1759.00
07/12/2007,10:16,1541.00,1541.50,1540.75,1541.25,974,575,1549.00
07/12/2007,10:17,1541.25,1542.25,1541.25,1542.00,3738,308,4046.00
07/12/2007,10:18,1542.25,1542.50,1542.00,1542.00,1670,1056,2726.00
07/12/2007,10:19,1542.25,1542.25,1541.50,1541.75,1079,1858,2937.00
07/12/2007,10:20,1541.75,1542.00,1541.50,1541.75,1029,196,1225.00
07/12/2007,10:21,1542.00,1542.00,1541.50,1542.00,499,729,1228.00
07/12/2007,10:22,1541.75,1542.25,1541.50,1542.00,2423,1312,3735.00
07/12/2007,10:23,1542.00,1542.25,1541.75,1541.75,578,807,1385.00
07/12/2007,10:24,1541.75,1542.00,1541.25,1541.50,1638,2372,4010.00
07/12/2007,10:25,1541.50,1541.75,1541.25,1541.50,123,1538,1661.00
07/12/2007,10:26,1541.50,1541.50,1540.75,1540.75,2443,2046,4489.00
07/12/2007,10:27,1541.00,1541.50,1540.75,1541.00,1512,1071,2583.00
07/12/2007,10:28,1541.25,1542.00,1541.25,1542.00,2619,1119,3738.00
07/12/2007,10:29,1542.00,1542.00,1541.25,1541.25,94,1034,1128.00
07/12/2007,10:30,1541.50,1542.00,1541.25,1541.75,1005,714,1719.00
07/12/2007,10:31,1541.75,1542.00,1541.25,1541.50,1014,1587,2601.00
07/12/2007,10:32,1541.50,1542.00,1541.50,1541.75,1159,730,1889.00
07/12/2007,10:33,1541.75,1542.75,1541.50,1542.50,5473,2732,8205.00
07/12/2007,10:34,1542.50,1544.00,1542.25,1543.75,13299,1739,15038.00
07/12/2007,10:35,1543.75,1544.00,1543.50,1543.50,2276,4173,6449.00
07/12/2007,10:36,1543.75,1543.75,1543.00,1543.25,2204,3582,5786.00
07/12/2007,10:37,1543.25,1543.50,1543.00,1543.25,1857,1495,3352.00
07/12/2007,10:38,1543.25,1543.25,1542.75,1543.00,618,1934,2552.00
07/12/2007,10:39,1543.25,1543.75,1543.00,1543.50,2340,945,3285.00
07/12/2007,10:40,1543.25,1543.75,1543.25,1543.75,1283,895,2178.00
07/12/2007,10:41,1543.75,1544.25,1543.50,1544.00,6770,3905,10675.00
07/12/2007,10:42,1544.00,1544.25,1543.25,1543.75,3745,1854,5599.00
07/12/2007,10:43,1544.00,1544.00,1543.25,1543.50,656,1894,2550.00
07/12/2007,10:44,1543.75,1544.00,1543.50,1543.75,1045,758,1803.00
07/12/2007,10:45,1543.50,1543.75,1543.25,1543.25,869,1206,2075.00
07/12/2007,10:46,1543.50,1543.75,1543.25,1543.25,366,884,1250.00
07/12/2007,10:47,1543.25,1543.50,1543.00,1543.00,44,1020,1064.00
07/12/2007,10:48,1543.00,1543.50,1543.00,1543.25,884,466,1350.00
07/12/2007,10:49,1543.25,1543.50,1543.00,1543.25,2846,1313,4159.00
07/12/2007,10:50,1543.25,1544.25,1543.25,1543.75,2223,952,3175.00
07/12/2007,10:51,1544.00,1544.25,1543.75,1543.75,1474,391,1865.00
07/12/2007,10:52,1543.75,1544.00,1543.25,1543.50,752,1102,1854.00
07/12/2007,10:53,1543.50,1544.25,1543.50,1543.75,2459,698,3157.00
07/12/2007,10:54,1543.75,1543.75,1543.25,1543.25,211,1699,1910.00
07/12/2007,10:55,1543.25,1543.75,1543.25,1543.25,392,112,504.00
07/12/2007,10:56,1543.50,1543.75,1543.25,1543.50,452,62,514.00
07/12/2007,10:57,1543.50,1543.75,1543.00,1543.25,486,1460,1946.00
07/12/2007,10:58,1543.25,1543.50,1543.00,1543.00,239,548,787.00
07/12/2007,10:59,1543.00,1543.25,1543.00,1543.00,117,410,527.00
07/12/2007,11:00,1543.00,1543.25,1542.75,1543.00,2534,1857,4391.00
07/12/2007,11:01,1543.00,1543.75,1543.00,1543.25,996,759,1755.00
07/12/2007,11:02,1543.25,1543.50,1543.00,1543.25,945,420,1365.00
07/12/2007,11:03,1543.25,1544.50,1543.25,1544.50,5035,772,5807.00
07/12/2007,11:04,1544.50,1545.00,1544.25,1545.00,6886,1542,8428.00
07/12/2007,11:05,1544.75,1545.00,1544.50,1544.75,964,2025,2989.00
07/12/2007,11:06,1544.50,1545.25,1544.50,1545.00,3715,1290,5005.00
07/12/2007,11:07,1545.00,1545.25,1544.25,1544.75,1306,3529,4835.00
07/12/2007,11:08,1544.75,1544.75,1544.50,1544.50,35,787,822.00
07/12/2007,11:09,1544.50,1544.75,1544.00,1544.25,906,1771,2677.00
07/12/2007,11:10,1544.25,1545.00,1544.25,1544.50,941,1581,2522.00
07/12/2007,11:11,1544.75,1544.75,1544.50,1544.50,854,137,991.00
07/12/2007,11:12,1544.50,1544.75,1544.50,1544.75,340,121,461.00
07/12/2007,11:13,1544.50,1545.25,1544.50,1545.25,1495,758,2253.00
07/12/2007,11:14,1545.00,1547.00,1545.00,1546.50,16576,4241,20817.00
07/12/2007,11:15,1546.50,1547.50,1546.50,1546.50,5355,5607,10962.00
07/12/2007,11:16,1546.50,1547.00,1546.50,1546.50,1668,1438,3106.00
07/12/2007,11:17,1546.50,1546.75,1546.25,1546.75,451,1552,2003.00
07/12/2007,11:18,1546.75,1547.00,1546.50,1547.00,1027,200,1227.00
07/12/2007,11:19,1547.00,1547.00,1546.25,1546.25,674,2083,2757.00
07/12/2007,11:20,1546.50,1546.50,1546.00,1546.25,582,986,1568.00
07/12/2007,11:21,1546.50,1546.50,1545.75,1546.00,468,1383,1851.00
07/12/2007,11:22,1546.00,1546.50,1545.75,1546.25,835,714,1549.00
07/12/2007,11:23,1546.25,1546.50,1545.75,1545.75,22,2296,2318.00
07/12/2007,11:24,1546.00,1546.25,1545.75,1546.25,1991,196,2187.00
07/12/2007,11:25,1546.25,1546.50,1546.00,1546.25,537,681,1218.00
07/12/2007,11:26,1546.00,1546.25,1545.75,1546.25,1633,553,2186.00
07/12/2007,11:27,1546.50,1546.50,1546.00,1546.25,907,235,1142.00
07/12/2007,11:28,1546.25,1546.75,1546.25,1546.50,1797,885,2682.00
07/12/2007,11:29,1546.50,1546.50,1546.25,1546.50,429,659,1088.00
07/12/2007,11:30,1546.50,1547.00,1546.25,1546.75,1654,441,2095.00
07/12/2007,11:31,1546.75,1547.00,1546.25,1546.50,1634,1417,3051.00
07/12/2007,11:32,1546.50,1546.75,1546.00,1546.50,518,909,1427.00
07/12/2007,11:33,1546.25,1546.50,1546.00,1546.25,804,707,1511.00
07/12/2007,11:34,1546.00,1546.50,1546.00,1546.25,941,505,1446.00
07/12/2007,11:35,1546.25,1546.75,1546.25,1546.75,779,531,1310.00
07/12/2007,11:36,1546.50,1546.75,1546.00,1546.00,230,1401,1631.00
07/12/2007,11:37,1546.00,1546.25,1545.75,1546.00,297,1059,1356.00
07/12/2007,11:38,1546.00,1546.25,1545.75,1546.00,802,486,1288.00
07/12/2007,11:39,1546.00,1546.25,1545.75,1545.75,73,540,613.00
07/12/2007,11:40,1546.00,1546.00,1545.50,1545.75,870,926,1796.00
07/12/2007,11:41,1545.75,1546.00,1545.50,1545.75,1532,930,2462.00
07/12/2007,11:42,1545.75,1546.00,1545.50,1545.75,659,230,889.00
07/12/2007,11:43,1545.50,1546.00,1545.50,1546.00,1360,525,1885.00
07/12/2007,11:44,1546.00,1546.25,1545.75,1546.00,2291,1251,3542.00
07/12/2007,11:45,1546.00,1546.25,1545.75,1546.00,140,611,751.00
07/12/2007,11:46,1546.00,1546.75,1546.00,1546.75,1644,83,1727.00
07/12/2007,11:47,1546.75,1546.75,1546.00,1546.25,443,1066,1509.00
07/12/2007,11:48,1546.25,1546.50,1546.00,1546.50,460,97,557.00
07/12/2007,11:49,1546.25,1546.50,1546.25,1546.50,329,46,375.00
07/12/2007,11:50,1546.50,1546.75,1546.25,1546.50,252,219,471.00
07/12/2007,11:51,1546.25,1547.00,1546.25,1546.75,1314,233,1547.00
07/12/2007,11:52,1546.75,1547.00,1546.50,1547.00,1098,137,1235.00
07/12/2007,11:53,1547.00,1547.00,1546.75,1547.00,1082,211,1293.00
07/12/2007,11:54,1547.00,1547.00,1546.50,1546.50,143,348,491.00
07/12/2007,11:55,1546.50,1546.75,1546.25,1546.25,129,961,1090.00
07/12/2007,11:56,1546.50,1546.50,1546.25,1546.25,738,194,932.00
07/12/2007,11:57,1546.25,1547.00,1546.25,1546.50,633,246,879.00
07/12/2007,11:58,1546.50,1546.75,1546.00,1546.25,177,1153,1330.00
07/12/2007,11:59,1546.25,1546.25,1546.00,1546.00,417,1727,2144.00
07/12/2007,12:00,1546.00,1546.25,1546.00,1546.25,132,988,1120.00
07/12/2007,12:01,1546.25,1546.75,1546.25,1546.50,944,546,1490.00
07/12/2007,12:02,1546.50,1547.25,1546.50,1547.00,1618,1950,3568.00
07/12/2007,12:03,1546.75,1547.00,1546.75,1546.75,121,228,349.00
07/12/2007,12:04,1547.00,1547.00,1546.50,1546.50,519,536,1055.00
07/12/2007,12:05,1546.50,1546.50,1546.25,1546.25,81,1082,1163.00
07/12/2007,12:06,1546.25,1546.50,1546.00,1546.25,225,1147,1372.00
07/12/2007,12:07,1546.25,1546.50,1546.00,1546.00,235,632,867.00
07/12/2007,12:08,1546.00,1546.25,1545.75,1546.25,1173,1273,2446.00
07/12/2007,12:09,1546.00,1546.75,1546.00,1546.50,1182,563,1745.00
07/12/2007,12:10,1546.50,1546.50,1545.75,1546.00,669,2164,2833.00
07/12/2007,12:11,1546.00,1546.50,1546.00,1546.25,1299,342,1641.00
07/12/2007,12:12,1546.25,1546.50,1546.25,1546.50,18,122,140.00
07/12/2007,12:13,1546.50,1546.50,1546.25,1546.50,579,65,644.00
07/12/2007,12:14,1546.25,1546.75,1546.25,1546.75,277,234,511.00
07/12/2007,12:15,1546.50,1547.00,1546.50,1546.75,1639,402,2041.00
07/12/2007,12:16,1547.00,1547.25,1546.50,1546.75,621,1667,2288.00
07/12/2007,12:17,1546.75,1547.25,1546.75,1547.25,1248,366,1614.00
07/12/2007,12:18,1547.00,1547.75,1547.00,1547.50,3635,1445,5080.00
07/12/2007,12:19,1547.50,1547.50,1547.00,1547.25,1095,938,2033.00
07/12/2007,12:20,1547.25,1547.25,1546.50,1546.75,331,2329,2660.00
07/12/2007,12:21,1546.50,1546.75,1546.25,1546.25,296,987,1283.00
07/12/2007,12:22,1546.50,1546.75,1546.25,1546.75,695,100,795.00
07/12/2007,12:23,1546.50,1546.75,1546.25,1546.50,815,1734,2549.00
07/12/2007,12:24,1546.50,1546.50,1546.00,1546.00,79,793,872.00
07/12/2007,12:25,1546.25,1546.50,1546.00,1546.25,358,145,503.00
07/12/2007,12:26,1546.50,1546.75,1546.25,1546.50,548,975,1523.00
07/12/2007,12:27,1546.50,1546.75,1546.50,1546.75,164,772,936.00
07/12/2007,12:28,1546.50,1546.75,1546.25,1546.50,250,440,690.00
07/12/2007,12:29,1546.50,1547.25,1546.50,1547.00,995,629,1624.00
07/12/2007,12:30,1547.25,1547.50,1547.00,1547.00,1391,307,1698.00
07/12/2007,12:31,1547.25,1547.25,1546.50,1546.75,278,968,1246.00
07/12/2007,12:32,1546.50,1547.00,1546.50,1546.50,338,402,740.00
07/12/2007,12:33,1546.50,1547.00,1546.50,1547.00,419,65,484.00
07/12/2007,12:34,1547.00,1547.50,1546.75,1547.25,1751,196,1947.00
07/12/2007,12:35,1547.25,1547.75,1547.25,1547.50,2129,1259,3388.00
07/12/2007,12:36,1547.25,1547.75,1546.75,1547.00,1356,2175,3531.00
07/12/2007,12:37,1547.00,1547.25,1547.00,1547.25,142,243,385.00
07/12/2007,12:38,1547.25,1547.25,1546.75,1547.00,79,659,738.00
07/12/2007,12:39,1546.75,1547.00,1546.75,1547.00,331,156,487.00
07/12/2007,12:40,1546.75,1547.25,1546.75,1547.00,266,212,478.00
07/12/2007,12:41,1547.25,1547.75,1547.00,1547.50,3216,943,4159.00
07/12/2007,12:42,1547.50,1548.25,1547.50,1548.00,7756,3654,11410.00
07/12/2007,12:43,1548.00,1548.50,1548.00,1548.50,1062,310,1372.00
07/12/2007,12:44,1548.25,1549.00,1548.00,1548.50,4670,3571,8241.00
07/12/2007,12:45,1548.50,1548.50,1547.75,1548.00,1565,1163,2728.00
07/12/2007,12:46,1548.25,1548.50,1547.75,1548.00,1146,1274,2420.00
07/12/2007,12:47,1547.75,1548.00,1547.75,1547.75,500,494,994.00
07/12/2007,12:48,1547.75,1548.00,1547.75,1548.00,860,348,1208.00
07/12/2007,12:49,1548.00,1548.00,1547.50,1547.75,323,612,935.00
07/12/2007,12:50,1547.75,1548.00,1547.50,1547.75,467,890,1357.00
07/12/2007,12:51,1547.75,1548.00,1547.50,1548.00,158,55,213.00
07/12/2007,12:52,1547.75,1548.00,1547.75,1548.00,149,12,161.00
07/12/2007,12:53,1547.75,1548.00,1547.25,1547.50,600,1948,2548.00
07/12/2007,12:54,1547.50,1547.75,1547.25,1547.50,442,650,1092.00
07/12/2007,12:55,1547.50,1547.50,1547.25,1547.25,14,947,961.00
07/12/2007,12:56,1547.25,1547.75,1547.25,1547.50,715,400,1115.00
07/12/2007,12:57,1547.50,1547.75,1546.75,1547.00,1231,3897,5128.00
07/12/2007,12:58,1547.00,1547.25,1547.00,1547.00,119,1217,1336.00
07/12/2007,12:59,1547.25,1547.25,1547.00,1547.00,49,34,83.00
07/12/2007,13:00,1547.00,1547.25,1547.00,1547.00,37,898,935.00
07/12/2007,13:01,1547.25,1547.50,1547.00,1547.25,611,917,1528.00
07/12/2007,13:02,1547.25,1547.50,1547.25,1547.25,168,1319,1487.00
07/12/2007,13:03,1547.25,1547.50,1547.00,1547.25,23,844,867.00
07/12/2007,13:04,1547.00,1547.00,1546.50,1546.75,1361,3065,4426.00
07/12/2007,13:05,1546.75,1546.75,1546.25,1546.25,2576,1620,4196.00
07/12/2007,13:06,1546.25,1546.50,1545.75,1546.00,1843,5199,7042.00
07/12/2007,13:07,1545.75,1546.25,1545.75,1546.00,1407,726,2133.00
07/12/2007,13:08,1546.25,1546.25,1545.25,1545.25,1645,5153,6798.00
07/12/2007,13:09,1545.50,1546.00,1545.25,1546.00,1549,488,2037.00
07/12/2007,13:10,1546.00,1546.25,1545.75,1546.25,1694,491,2185.00
07/12/2007,13:11,1546.00,1546.25,1546.00,1546.25,1032,284,1316.00
07/12/2007,13:12,1546.25,1546.50,1546.00,1546.25,437,363,800.00
07/12/2007,13:13,1546.00,1546.50,1545.50,1545.75,1515,4101,5616.00
07/12/2007,13:14,1545.75,1546.00,1545.50,1545.75,583,1162,1745.00
07/12/2007,13:15,1545.50,1545.75,1545.50,1545.75,91,1935,2026.00
07/12/2007,13:16,1545.50,1546.00,1545.50,1545.50,2395,1493,3888.00
07/12/2007,13:17,1545.75,1545.75,1545.25,1545.25,180,985,1165.00
07/12/2007,13:18,1545.25,1545.50,1544.50,1544.75,2847,5228,8075.00
07/12/2007,13:19,1545.00,1545.25,1544.50,1545.00,1833,2213,4046.00
07/12/2007,13:20,1545.25,1545.25,1544.75,1544.75,1899,2092,3991.00
07/12/2007,13:21,1544.75,1545.25,1544.50,1544.75,2107,1888,3995.00
07/12/2007,13:22,1545.00,1545.00,1544.50,1544.75,1318,2503,3821.00
07/12/2007,13:23,1544.75,1545.50,1544.50,1545.50,2819,1406,4225.00
07/12/2007,13:24,1545.50,1545.50,1545.00,1545.25,323,688,1011.00
07/12/2007,13:25,1545.25,1545.25,1544.75,1545.00,545,717,1262.00
07/12/2007,13:26,1545.00,1546.00,1545.00,1545.50,4010,402,4412.00
07/12/2007,13:27,1545.75,1546.00,1545.50,1545.75,749,1755,2504.00
07/12/2007,13:28,1545.75,1545.75,1545.50,1545.75,801,33,834.00
07/12/2007,13:29,1545.75,1546.25,1545.75,1546.00,1301,280,1581.00
07/12/2007,13:30,1545.75,1546.50,1545.75,1546.25,2632,2107,4739.00
07/12/2007,13:31,1546.25,1546.75,1546.00,1546.50,1579,682,2261.00
07/12/2007,13:32,1546.75,1546.75,1546.50,1546.50,1254,1504,2758.00
07/12/2007,13:33,1546.50,1546.75,1546.25,1546.50,1025,421,1446.00
07/12/2007,13:34,1546.50,1546.75,1546.50,1546.50,16,92,108.00
07/12/2007,13:35,1546.50,1546.75,1546.50,1546.75,1184,368,1552.00
07/12/2007,13:36,1546.50,1546.50,1546.25,1546.25,1264,1002,2266.00
07/12/2007,13:37,1546.25,1546.50,1545.75,1546.00,1004,1415,2419.00
07/12/2007,13:38,1546.25,1546.50,1546.00,1546.50,485,8,493.00
07/12/2007,13:39,1546.50,1546.50,1546.00,1546.25,411,809,1220.00
07/12/2007,13:40,1546.25,1546.50,1546.00,1546.25,201,250,451.00
07/12/2007,13:41,1546.50,1546.50,1546.00,1546.25,291,663,954.00
07/12/2007,13:42,1546.50,1547.25,1546.00,1547.00,3954,1191,5145.00
07/12/2007,13:43,1547.00,1547.50,1547.00,1547.25,2656,884,3540.00
07/12/2007,13:44,1547.00,1548.00,1547.00,1547.50,4205,2998,7203.00
07/12/2007,13:45,1547.50,1547.75,1547.25,1547.25,65,466,531.00
07/12/2007,13:46,1547.50,1547.50,1546.75,1547.00,269,1958,2227.00
07/12/2007,13:47,1547.25,1547.75,1547.00,1547.50,1722,985,2707.00
07/12/2007,13:48,1547.25,1547.50,1546.75,1547.25,1912,1772,3684.00
07/12/2007,13:49,1547.50,1548.00,1547.50,1547.50,2231,534,2765.00
07/12/2007,13:50,1547.50,1548.00,1547.25,1547.75,1088,1476,2564.00
07/12/2007,13:51,1547.75,1547.75,1547.50,1547.75,34,229,263.00
07/12/2007,13:52,1547.75,1548.00,1547.50,1547.50,1023,2226,3249.00
07/12/2007,13:53,1547.50,1548.00,1547.25,1548.00,1018,1097,2115.00
07/12/2007,13:54,1548.00,1548.25,1547.75,1548.00,2460,633,3093.00
07/12/2007,13:55,1548.00,1548.25,1547.75,1548.00,665,2454,3119.00
07/12/2007,13:56,1548.25,1549.00,1548.00,1548.50,3364,699,4063.00
07/12/2007,13:57,1548.75,1549.50,1548.50,1549.25,7984,4150,12134.00
07/12/2007,13:58,1549.00,1549.25,1548.50,1548.75,1076,2356,3432.00
07/12/2007,13:59,1548.75,1549.50,1548.75,1549.25,3067,1765,4832.00
07/12/2007,14:00,1549.50,1549.75,1549.00,1549.25,3946,3065,7011.00
07/12/2007,14:01,1549.25,1549.25,1548.75,1549.00,1596,2798,4394.00
07/12/2007,14:02,1549.00,1549.25,1548.75,1548.75,275,1406,1681.00
07/12/2007,14:03,1548.75,1549.00,1548.50,1549.00,888,1669,2557.00
07/12/2007,14:04,1548.75,1549.00,1548.50,1548.75,760,740,1500.00
07/12/2007,14:05,1548.75,1549.25,1548.75,1549.00,1666,735,2401.00
07/12/2007,14:06,1549.00,1549.25,1548.75,1549.00,473,2399,2872.00
07/12/2007,14:07,1548.75,1549.00,1548.50,1548.75,177,378,555.00
07/12/2007,14:08,1548.75,1549.50,1548.75,1549.50,2426,856,3282.00
07/12/2007,14:09,1549.25,1549.75,1549.25,1549.50,3946,2558,6504.00
07/12/2007,14:10,1549.50,1549.75,1549.25,1549.50,747,1510,2257.00
07/12/2007,14:11,1549.25,1549.50,1549.25,1549.25,52,2210,2262.00
07/12/2007,14:12,1549.25,1549.75,1549.00,1549.75,1253,1097,2350.00
07/12/2007,14:13,1549.50,1550.25,1549.50,1550.00,6201,3981,10182.00
07/12/2007,14:14,1550.00,1550.75,1550.00,1550.50,7078,1357,8435.00
07/12/2007,14:15,1550.75,1550.75,1550.25,1550.25,1864,2632,4496.00
07/12/2007,14:16,1550.25,1550.75,1550.25,1550.50,2224,3000,5224.00
07/12/2007,14:17,1550.50,1551.25,1550.25,1551.25,6235,997,7232.00
07/12/2007,14:18,1551.25,1551.75,1551.00,1551.25,8016,5094,13110.00
07/12/2007,14:19,1551.50,1551.50,1550.75,1551.00,2124,2730,4854.00
07/12/2007,14:20,1551.00,1551.25,1550.50,1550.75,927,2406,3333.00
07/12/2007,14:21,1551.00,1551.25,1550.75,1551.00,1761,815,2576.00
07/12/2007,14:22,1550.75,1551.25,1550.75,1551.00,1298,741,2039.00
07/12/2007,14:23,1551.25,1551.50,1551.00,1551.25,804,1106,1910.00
07/12/2007,14:24,1551.25,1551.50,1551.00,1551.25,1259,1737,2996.00
07/12/2007,14:25,1551.50,1551.75,1551.25,1551.75,1491,1467,2958.00
07/12/2007,14:26,1551.50,1551.50,1551.00,1551.00,565,5073,5638.00
07/12/2007,14:27,1551.00,1551.75,1551.00,1551.25,2688,1139,3827.00
07/12/2007,14:28,1551.50,1552.00,1551.25,1551.75,4720,1920,6640.00
07/12/2007,14:29,1551.50,1552.00,1551.50,1551.75,1896,1815,3711.00
07/12/2007,14:30,1551.75,1552.75,1551.75,1552.75,9983,2083,12066.00
07/12/2007,14:31,1552.75,1553.50,1552.50,1553.00,8199,5123,13322.00
07/12/2007,14:32,1553.00,1554.00,1553.00,1553.50,7480,3853,11333.00
07/12/2007,14:33,1553.50,1554.50,1553.25,1553.50,6384,6730,13114.00
07/12/2007,14:34,1553.50,1554.00,1553.50,1553.75,3354,1872,5226.00
07/12/2007,14:35,1553.75,1554.00,1553.00,1553.25,2103,3583,5686.00
07/12/2007,14:36,1553.50,1553.75,1553.25,1553.50,2988,1838,4826.00
07/12/2007,14:37,1553.50,1554.75,1553.50,1554.25,6864,2279,9143.00
07/12/2007,14:38,1554.50,1555.75,1554.25,1555.50,8993,5134,14127.00
07/12/2007,14:39,1555.25,1555.50,1554.75,1555.00,4294,3944,8238.00
07/12/2007,14:40,1555.00,1555.75,1555.00,1555.25,6571,1551,8122.00
07/12/2007,14:41,1555.25,1556.50,1555.00,1555.75,12254,4499,16753.00
07/12/2007,14:42,1556.00,1556.75,1555.75,1556.75,5703,2925,8628.00
07/12/2007,14:43,1556.50,1557.50,1556.25,1556.75,8270,6774,15044.00
07/12/2007,14:44,1556.75,1557.00,1556.00,1556.00,1718,6049,7767.00
07/12/2007,14:45,1556.00,1556.50,1556.00,1556.25,2948,3094,6042.00
07/12/2007,14:46,1556.25,1556.50,1556.00,1556.00,528,1618,2146.00
07/12/2007,14:47,1556.00,1556.25,1555.50,1556.25,3374,4233,7607.00
07/12/2007,14:48,1556.00,1556.00,1555.50,1556.00,2104,3324,5428.00
07/12/2007,14:49,1555.75,1556.00,1555.75,1555.75,1604,2065,3669.00
07/12/2007,14:50,1556.00,1556.50,1555.75,1556.25,5915,2290,8205.00
07/12/2007,14:51,1556.50,1557.00,1556.00,1556.25,6287,7127,13414.00
07/12/2007,14:52,1556.25,1556.50,1555.50,1556.00,2905,3691,6596.00
07/12/2007,14:53,1555.75,1556.50,1555.75,1556.25,6036,3758,9794.00
07/12/2007,14:54,1556.25,1556.25,1555.50,1555.75,1726,3116,4842.00
07/12/2007,14:55,1555.75,1555.75,1555.25,1555.50,2226,4281,6507.00
07/12/2007,14:56,1555.50,1555.75,1555.00,1555.25,1215,4847,6062.00
07/12/2007,14:57,1555.00,1555.75,1554.75,1555.50,5200,3819,9019.00
07/12/2007,14:58,1555.75,1556.00,1555.50,1556.00,4116,1317,5433.00
07/12/2007,14:59,1555.75,1557.75,1555.75,1557.75,18959,4251,23210.00
07/12/2007,15:00,1557.75,1559.00,1557.50,1558.75,21570,14395,35965.00
07/12/2007,15:01,1558.50,1559.00,1557.75,1557.75,8885,11585,20470.00
07/12/2007,15:02,1557.75,1558.00,1557.25,1557.50,2157,7205,9362.00
07/12/2007,15:03,1557.25,1557.50,1556.50,1557.25,5089,4562,9651.00
07/12/2007,15:04,1557.25,1557.75,1556.75,1557.00,3114,3917,7031.00
07/12/2007,15:05,1557.00,1557.50,1557.00,1557.25,1707,3296,5003.00
07/12/2007,15:06,1557.25,1557.75,1557.00,1557.25,1914,2686,4600.00
07/12/2007,15:07,1557.00,1557.25,1556.75,1556.75,1968,1638,3606.00
07/12/2007,15:08,1556.75,1557.00,1556.50,1556.75,1771,3034,4805.00
07/12/2007,15:09,1556.50,1557.00,1556.25,1557.00,2187,1448,3635.00
07/12/2007,15:10,1556.75,1557.25,1556.50,1556.50,1505,1989,3494.00
07/12/2007,15:11,1556.75,1556.75,1556.00,1556.25,1471,3102,4573.00
07/12/2007,15:12,1556.25,1556.50,1556.00,1556.25,1674,2131,3805.00
07/12/2007,15:13,1556.25,1556.50,1555.50,1555.75,1912,4758,6670.00
07/12/2007,15:14,1555.75,1556.00,1555.50,1555.75,1806,1499,3305.00
07/12/2007,15:15,1556.00,1556.00,1555.25,1555.50,2906,6917,9823.00
07/12/2007,15:16,1555.25,1555.25,1555.25,1555.25,0,4,4.00
07/12/2007,15:31,1555.25,1555.50,1555.00,1555.00,257,555,812.00
07/12/2007,15:32,1555.25,1555.25,1555.00,1555.00,69,31,100.00
07/12/2007,15:33,1555.25,1555.25,1554.75,1555.00,49,1040,1089.00
07/12/2007,15:34,1555.00,1555.00,1554.75,1555.00,45,412,457.00
07/12/2007,15:35,1555.00,1555.00,1554.75,1555.00,162,6,168.00
07/12/2007,15:36,1555.00,1555.25,1555.00,1555.00,78,270,348.00
07/12/2007,15:37,1555.00,1555.00,1554.75,1555.00,70,191,261.00
07/12/2007,15:38,1555.00,1555.00,1554.75,1555.00,68,1,69.00
07/12/2007,15:39,1555.00,1555.00,1554.75,1555.00,6,1,7.00
07/12/2007,15:40,1555.00,1555.00,1555.00,1555.00,315,0,315.00
07/12/2007,15:41,1555.00,1555.00,1554.75,1554.75,29,21,50.00
07/12/2007,15:42,1555.00,1555.00,1554.75,1554.75,33,81,114.00
07/12/2007,15:43,1554.75,1555.00,1554.75,1555.00,282,1,283.00
07/12/2007,15:44,1555.00,1555.00,1555.00,1555.00,241,0,241.00
07/12/2007,15:45,1555.00,1555.00,1555.00,1555.00,192,0,192.00
07/12/2007,15:46,1555.25,1555.25,1555.25,1555.25,5,0,5.00
07/12/2007,15:47,1555.00,1555.00,1555.00,1555.00,0,148,148.00
07/12/2007,15:48,1555.25,1555.25,1555.00,1555.00,1,53,54.00
07/12/2007,15:49,1555.25,1555.25,1555.00,1555.00,1,10,11.00
07/12/2007,15:50,1555.00,1555.00,1555.00,1555.00,0,101,101.00
07/12/2007,15:51,1555.25,1555.50,1555.25,1555.50,381,0,381.00
07/12/2007,15:52,1555.25,1555.25,1555.25,1555.25,0,30,30.00
07/12/2007,15:54,1555.50,1555.50,1555.25,1555.25,7,34,41.00
07/12/2007,15:55,1555.50,1555.50,1555.50,1555.50,9,0,9.00
07/12/2007,15:56,1555.25,1556.00,1555.25,1555.75,499,172,671.00
07/12/2007,15:57,1555.75,1556.00,1555.75,1555.75,1,27,28.00
07/12/2007,15:58,1555.75,1555.75,1555.75,1555.75,0,66,66.00
07/12/2007,15:59,1555.75,1555.75,1555.75,1555.75,0,1,1.00
07/12/2007,16:00,1555.75,1555.75,1555.75,1555.75,0,172,172.00
07/12/2007,17:01,1555.00,1555.25,1555.00,1555.25,133,75,208.00
07/12/2007,17:02,1555.25,1555.25,1555.25,1555.25,6,0,6.00
07/12/2007,17:03,1555.50,1555.50,1555.25,1555.25,3,8,11.00
07/12/2007,17:04,1555.50,1555.50,1555.25,1555.50,637,1,638.00
07/12/2007,17:05,1555.50,1555.50,1555.25,1555.25,3,1,4.00
07/12/2007,17:06,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,17:07,1555.50,1555.50,1555.25,1555.25,2,1,3.00
07/12/2007,17:08,1555.50,1555.50,1555.50,1555.50,218,0,218.00
07/12/2007,17:11,1555.75,1555.75,1555.75,1555.75,50,0,50.00
07/12/2007,17:12,1555.75,1555.75,1555.50,1555.75,132,7,139.00
07/12/2007,17:13,1555.75,1555.75,1555.75,1555.75,46,0,46.00
07/12/2007,17:14,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/12/2007,17:15,1555.75,1555.75,1555.75,1555.75,5,0,5.00
07/12/2007,17:16,1555.75,1555.75,1555.75,1555.75,11,0,11.00
07/12/2007,17:17,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/12/2007,17:18,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/12/2007,17:19,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/12/2007,17:20,1555.75,1556.00,1555.50,1555.75,107,4,111.00
07/12/2007,17:26,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/12/2007,17:28,1555.50,1555.50,1555.50,1555.50,0,166,166.00
07/12/2007,17:29,1555.50,1555.75,1555.50,1555.50,1,2,3.00
07/12/2007,17:30,1555.50,1555.50,1555.25,1555.50,4,9,13.00
07/12/2007,17:33,1555.25,1555.25,1555.25,1555.25,0,92,92.00
07/12/2007,17:34,1555.25,1555.25,1555.00,1555.00,0,6,6.00
07/12/2007,17:35,1555.00,1555.25,1555.00,1555.25,1,100,101.00
07/12/2007,17:37,1555.00,1555.00,1555.00,1555.00,0,13,13.00
07/12/2007,17:41,1555.00,1555.00,1555.00,1555.00,0,5,5.00
07/12/2007,17:42,1555.25,1555.25,1555.25,1555.25,53,0,53.00
07/12/2007,17:43,1555.25,1555.25,1555.25,1555.25,3,0,3.00
07/12/2007,17:44,1555.25,1555.25,1555.25,1555.25,1,0,1.00
07/12/2007,17:46,1555.25,1555.25,1555.25,1555.25,10,0,10.00
07/12/2007,17:48,1555.25,1555.25,1555.25,1555.25,4,0,4.00
07/12/2007,17:49,1555.00,1555.25,1555.00,1555.25,5,110,115.00
07/12/2007,17:50,1555.25,1555.25,1555.25,1555.25,5,0,5.00
07/12/2007,17:51,1555.25,1555.25,1555.00,1555.00,7,1,8.00
07/12/2007,17:52,1555.25,1555.25,1555.00,1555.00,4,5,9.00
07/12/2007,17:55,1555.00,1555.00,1555.00,1555.00,0,35,35.00
07/12/2007,17:56,1555.00,1555.00,1555.00,1555.00,0,5,5.00
07/12/2007,17:57,1555.25,1555.25,1555.25,1555.25,26,0,26.00
07/12/2007,17:58,1555.25,1555.25,1555.25,1555.25,9,0,9.00
07/12/2007,17:59,1555.50,1555.50,1555.25,1555.50,7,1,8.00
07/12/2007,18:00,1555.50,1555.50,1555.25,1555.50,2,1,3.00
07/12/2007,18:02,1555.50,1555.50,1555.50,1555.50,4,0,4.00
07/12/2007,18:04,1555.50,1555.50,1555.50,1555.50,2,0,2.00
07/12/2007,18:07,1555.50,1555.50,1555.25,1555.25,13,2,15.00
07/12/2007,18:08,1555.50,1555.50,1555.50,1555.50,1,0,1.00
07/12/2007,18:09,1555.50,1555.50,1555.50,1555.50,26,0,26.00
07/12/2007,18:10,1555.50,1555.50,1555.50,1555.50,2,0,2.00
07/12/2007,18:13,1555.50,1555.50,1555.50,1555.50,3,0,3.00
07/12/2007,18:14,1555.50,1555.75,1555.50,1555.50,11,3,14.00
07/12/2007,18:15,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/12/2007,18:16,1555.50,1555.75,1555.50,1555.75,1,6,7.00
07/12/2007,18:17,1555.50,1555.50,1555.50,1555.50,0,7,7.00
07/12/2007,18:18,1555.50,1555.50,1555.50,1555.50,0,2,2.00
07/12/2007,18:19,1555.50,1555.50,1555.50,1555.50,0,6,6.00
07/12/2007,18:20,1555.50,1555.50,1555.50,1555.50,0,21,21.00
07/12/2007,18:21,1555.50,1555.50,1555.25,1555.25,0,91,91.00
07/12/2007,18:22,1555.50,1555.50,1555.25,1555.50,14,3,17.00
07/12/2007,18:24,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,18:28,1555.25,1555.50,1555.25,1555.50,2,1,3.00
07/12/2007,18:29,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/12/2007,18:30,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,18:32,1555.25,1555.50,1555.25,1555.50,1,1,2.00
07/12/2007,18:34,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,18:35,1555.25,1555.25,1555.25,1555.25,0,9,9.00
07/12/2007,18:37,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/12/2007,18:38,1555.50,1555.50,1555.25,1555.25,6,2,8.00
07/12/2007,18:39,1555.25,1555.25,1555.25,1555.25,0,38,38.00
07/12/2007,18:40,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/12/2007,18:41,1555.25,1555.25,1555.25,1555.25,0,5,5.00
07/12/2007,18:42,1555.00,1555.00,1555.00,1555.00,0,1,1.00
07/12/2007,18:43,1555.00,1555.00,1555.00,1555.00,0,1,1.00
07/12/2007,18:44,1555.25,1555.25,1555.25,1555.25,1,0,1.00
07/12/2007,18:46,1555.25,1555.25,1555.25,1555.25,91,0,91.00
07/12/2007,18:47,1555.25,1555.25,1555.00,1555.25,56,53,109.00
07/12/2007,18:48,1555.25,1555.25,1555.25,1555.25,21,0,21.00
07/12/2007,18:49,1555.50,1555.50,1555.50,1555.50,54,0,54.00
07/12/2007,18:50,1555.50,1555.75,1555.50,1555.75,14,0,14.00
07/12/2007,18:51,1555.75,1555.75,1555.75,1555.75,116,0,116.00
07/12/2007,18:52,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,18:53,1556.00,1556.00,1555.75,1555.75,6,41,47.00
07/12/2007,18:54,1555.75,1555.75,1555.75,1555.75,0,86,86.00
07/12/2007,18:55,1555.75,1555.75,1555.75,1555.75,0,51,51.00
07/12/2007,18:56,1555.75,1555.75,1555.75,1555.75,0,4,4.00
07/12/2007,18:57,1556.00,1556.00,1555.75,1556.00,10,1,11.00
07/12/2007,18:58,1556.00,1556.00,1556.00,1556.00,25,0,25.00
07/12/2007,18:59,1556.00,1556.00,1556.00,1556.00,5,0,5.00
07/12/2007,19:02,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,19:03,1555.75,1555.75,1555.75,1555.75,0,6,6.00
07/12/2007,19:05,1555.75,1555.75,1555.75,1555.75,0,50,50.00
07/12/2007,19:06,1555.75,1556.00,1555.75,1556.00,16,6,22.00
07/12/2007,19:07,1555.75,1555.75,1555.75,1555.75,0,57,57.00
07/12/2007,19:08,1555.75,1556.00,1555.75,1556.00,10,3,13.00
07/12/2007,19:10,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,19:13,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,19:14,1555.75,1555.75,1555.75,1555.75,0,15,15.00
07/12/2007,19:15,1556.00,1556.00,1555.75,1555.75,125,2,127.00
07/12/2007,19:18,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,19:19,1555.75,1555.75,1555.75,1555.75,0,101,101.00
07/12/2007,19:20,1555.75,1555.75,1555.50,1555.75,5,25,30.00
07/12/2007,19:22,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/12/2007,19:23,1555.75,1555.75,1555.75,1555.75,5,0,5.00
07/12/2007,19:24,1555.75,1555.75,1555.50,1555.50,12,1,13.00
07/12/2007,19:25,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/12/2007,19:27,1555.50,1555.50,1555.50,1555.50,0,4,4.00
07/12/2007,19:28,1555.50,1555.50,1555.50,1555.50,0,83,83.00
07/12/2007,19:29,1555.75,1556.00,1555.75,1556.00,44,0,44.00
07/12/2007,19:30,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,19:32,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,19:34,1555.75,1555.75,1555.75,1555.75,0,8,8.00
07/12/2007,19:35,1555.75,1556.00,1555.75,1556.00,1,2,3.00
07/12/2007,19:36,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,19:37,1555.75,1556.00,1555.75,1556.00,1,4,5.00
07/12/2007,19:38,1556.00,1556.00,1555.75,1556.00,235,2,237.00
07/12/2007,19:39,1556.25,1556.25,1556.25,1556.25,106,0,106.00
07/12/2007,19:40,1556.00,1556.25,1556.00,1556.25,104,2,106.00
07/12/2007,19:41,1556.25,1556.50,1556.25,1556.25,54,3,57.00
07/12/2007,19:43,1556.25,1556.25,1556.25,1556.25,0,20,20.00
07/12/2007,19:44,1556.25,1556.50,1556.25,1556.25,2,4,6.00
07/12/2007,19:45,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/12/2007,19:47,1556.25,1556.25,1556.25,1556.25,0,5,5.00
07/12/2007,19:49,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/12/2007,19:50,1556.50,1556.50,1556.25,1556.25,20,15,35.00
07/12/2007,19:51,1556.50,1556.50,1556.25,1556.25,3,10,13.00
07/12/2007,19:54,1556.25,1556.25,1556.25,1556.25,0,13,13.00
07/12/2007,19:56,1556.00,1556.00,1556.00,1556.00,0,4,4.00
07/12/2007,19:57,1556.50,1556.50,1556.00,1556.00,1,8,9.00
07/12/2007,19:59,1556.00,1556.25,1556.00,1556.25,1,1,2.00
07/12/2007,20:02,1556.50,1556.50,1556.25,1556.25,1,28,29.00
07/12/2007,20:04,1556.25,1556.25,1556.25,1556.25,0,21,21.00
07/12/2007,20:07,1556.25,1556.50,1556.25,1556.50,127,3,130.00
07/12/2007,20:11,1556.50,1556.50,1556.50,1556.50,2,0,2.00
07/12/2007,20:12,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/12/2007,20:13,1556.25,1556.25,1556.25,1556.25,0,10,10.00
07/12/2007,20:15,1556.25,1556.25,1556.25,1556.25,0,5,5.00
07/12/2007,20:16,1556.25,1556.25,1556.25,1556.25,0,4,4.00
07/12/2007,20:21,1556.50,1556.50,1556.50,1556.50,113,0,113.00
07/12/2007,20:23,1556.50,1556.75,1556.50,1556.75,9,0,9.00
07/12/2007,20:24,1556.50,1556.50,1556.50,1556.50,0,6,6.00
07/12/2007,20:25,1556.50,1556.50,1556.50,1556.50,0,50,50.00
07/12/2007,20:26,1556.25,1556.50,1556.25,1556.50,35,22,57.00
07/12/2007,20:27,1556.50,1556.75,1556.25,1556.50,21,24,45.00
07/12/2007,20:28,1556.50,1556.50,1556.25,1556.25,0,54,54.00
07/12/2007,20:29,1556.25,1556.25,1556.25,1556.25,0,25,25.00
07/12/2007,20:30,1556.25,1556.25,1556.00,1556.00,0,20,20.00
07/12/2007,20:31,1556.50,1556.50,1556.25,1556.25,1,10,11.00
07/12/2007,20:32,1556.25,1556.25,1556.25,1556.25,0,2,2.00
07/12/2007,20:33,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/12/2007,20:34,1556.00,1556.00,1556.00,1556.00,0,5,5.00
07/12/2007,20:35,1556.00,1556.00,1556.00,1556.00,0,102,102.00
07/12/2007,20:37,1555.75,1555.75,1555.75,1555.75,0,9,9.00
07/12/2007,20:39,1555.75,1555.75,1555.75,1555.75,0,5,5.00
07/12/2007,20:40,1555.75,1556.00,1555.75,1556.00,2,3,5.00
07/12/2007,20:41,1556.00,1556.00,1556.00,1556.00,6,0,6.00
07/12/2007,20:45,1556.00,1556.00,1556.00,1556.00,5,0,5.00
07/12/2007,20:47,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,20:49,1555.75,1555.75,1555.75,1555.75,0,6,6.00
07/12/2007,20:50,1556.00,1556.00,1555.75,1555.75,30,38,68.00
07/12/2007,20:51,1555.50,1555.50,1555.25,1555.25,0,118,118.00
07/12/2007,20:52,1555.75,1555.75,1555.50,1555.50,1,5,6.00
07/12/2007,20:55,1555.50,1555.50,1555.50,1555.50,0,6,6.00
07/12/2007,20:58,1555.50,1555.50,1555.50,1555.50,0,31,31.00
07/12/2007,20:59,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/12/2007,21:00,1555.50,1555.50,1555.50,1555.50,0,3,3.00
07/12/2007,21:01,1555.50,1555.50,1555.50,1555.50,0,2,2.00
07/12/2007,21:03,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/12/2007,21:04,1555.50,1555.50,1555.50,1555.50,0,14,14.00
07/12/2007,21:05,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/12/2007,21:06,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/12/2007,21:09,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,21:10,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,21:13,1555.25,1555.50,1555.25,1555.50,2,20,22.00
07/12/2007,21:14,1555.25,1555.25,1555.25,1555.25,0,20,20.00
07/12/2007,21:15,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/12/2007,21:18,1555.50,1555.50,1555.50,1555.50,3,0,3.00
07/12/2007,21:19,1555.25,1555.25,1555.25,1555.25,0,8,8.00
07/12/2007,21:23,1555.50,1555.50,1555.50,1555.50,25,0,25.00
07/12/2007,21:24,1555.50,1555.50,1555.50,1555.50,1,0,1.00
07/12/2007,21:25,1555.50,1555.50,1555.50,1555.50,1,0,1.00
07/12/2007,21:26,1555.50,1555.50,1555.50,1555.50,6,0,6.00
07/12/2007,21:27,1555.25,1555.25,1555.25,1555.25,0,58,58.00
07/12/2007,21:28,1555.00,1555.00,1555.00,1555.00,0,63,63.00
07/12/2007,21:29,1555.25,1555.25,1555.25,1555.25,4,0,4.00
07/12/2007,21:31,1555.50,1555.50,1555.50,1555.50,2,0,2.00
07/12/2007,21:34,1555.50,1555.50,1555.25,1555.25,4,5,9.00
07/12/2007,21:35,1555.25,1555.25,1555.25,1555.25,0,4,4.00
07/12/2007,21:36,1555.25,1555.25,1555.25,1555.25,0,7,7.00
07/12/2007,21:40,1555.25,1555.50,1555.25,1555.50,1,2,3.00
07/12/2007,21:41,1555.50,1555.50,1555.25,1555.25,18,1,19.00
07/12/2007,21:45,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/12/2007,21:46,1555.50,1555.50,1555.50,1555.50,3,0,3.00
07/12/2007,21:47,1555.50,1555.50,1555.50,1555.50,5,0,5.00
07/12/2007,21:48,1555.50,1555.50,1555.50,1555.50,26,0,26.00
07/12/2007,21:49,1555.50,1555.50,1555.50,1555.50,16,0,16.00
07/12/2007,21:53,1555.75,1555.75,1555.75,1555.75,5,0,5.00
07/12/2007,21:54,1555.75,1555.75,1555.75,1555.75,7,0,7.00
07/12/2007,21:56,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/12/2007,21:57,1555.75,1555.75,1555.50,1555.50,1,3,4.00
07/12/2007,21:59,1555.75,1555.75,1555.75,1555.75,2,0,2.00
07/12/2007,22:01,1555.75,1555.75,1555.75,1555.75,14,0,14.00
07/12/2007,22:02,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/12/2007,22:04,1556.00,1556.00,1556.00,1556.00,3,0,3.00
07/12/2007,22:17,1555.75,1556.00,1555.75,1555.75,1,34,35.00
07/12/2007,22:18,1555.75,1555.75,1555.75,1555.75,0,1,1.00
07/12/2007,22:19,1555.75,1555.75,1555.75,1555.75,0,4,4.00
07/12/2007,22:21,1556.00,1556.00,1556.00,1556.00,20,0,20.00
07/12/2007,22:27,1556.00,1556.00,1555.75,1555.75,1,2,3.00
07/12/2007,22:29,1556.00,1556.00,1556.00,1556.00,44,0,44.00
07/12/2007,22:32,1556.00,1556.00,1556.00,1556.00,55,0,55.00
07/12/2007,22:33,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,22:37,1556.00,1556.25,1556.00,1556.25,67,3,70.00
07/12/2007,22:38,1556.00,1556.00,1556.00,1556.00,0,26,26.00
07/12/2007,22:40,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/12/2007,22:46,1556.00,1556.00,1555.75,1556.00,60,58,118.00
07/12/2007,22:47,1555.75,1555.75,1555.75,1555.75,0,43,43.00
07/12/2007,22:48,1555.75,1555.75,1555.75,1555.75,0,6,6.00
07/12/2007,22:49,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,22:52,1556.00,1556.00,1556.00,1556.00,10,0,10.00
07/12/2007,22:53,1555.75,1555.75,1555.75,1555.75,0,50,50.00
07/12/2007,22:56,1556.00,1556.00,1555.75,1556.00,53,1,54.00
07/12/2007,22:57,1555.75,1555.75,1555.75,1555.75,0,13,13.00
07/12/2007,22:58,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,23:00,1555.75,1555.75,1555.75,1555.75,0,11,11.00
07/12/2007,23:01,1555.75,1556.00,1555.75,1555.75,5,3,8.00
07/12/2007,23:02,1556.00,1556.00,1556.00,1556.00,42,0,42.00
07/12/2007,23:03,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,23:04,1556.00,1556.00,1556.00,1556.00,3,0,3.00
07/12/2007,23:06,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,23:07,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,23:08,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,23:09,1555.75,1555.75,1555.75,1555.75,0,76,76.00
07/12/2007,23:10,1556.00,1556.00,1555.75,1555.75,4,1,5.00
07/12/2007,23:11,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,23:15,1555.75,1555.75,1555.75,1555.75,0,1,1.00
07/12/2007,23:18,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,23:23,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,23:24,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,23:25,1555.75,1555.75,1555.75,1555.75,0,5,5.00
07/12/2007,23:27,1555.75,1555.75,1555.75,1555.75,0,21,21.00
07/12/2007,23:35,1555.75,1555.75,1555.75,1555.75,0,1,1.00
07/12/2007,23:40,1556.00,1556.00,1555.75,1555.75,2,1,3.00
07/12/2007,23:46,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/12/2007,23:56,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/12/2007,23:57,1556.00,1556.00,1556.00,1556.00,50,0,50.00
07/12/2007,23:58,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/12/2007,23:59,1556.00,1556.00,1556.00,1556.00,8,0,8.00
07/13/2007,00:00,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/13/2007,00:01,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/13/2007,00:03,1555.75,1555.75,1555.75,1555.75,0,11,11.00
07/13/2007,00:11,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/13/2007,00:13,1555.75,1555.75,1555.75,1555.75,0,1,1.00
07/13/2007,00:16,1556.00,1556.50,1556.00,1556.25,205,9,214.00
07/13/2007,00:17,1556.25,1556.50,1556.25,1556.50,67,5,72.00
07/13/2007,00:18,1556.25,1556.25,1556.25,1556.25,0,51,51.00
07/13/2007,00:21,1556.25,1556.75,1556.25,1556.50,95,113,208.00
07/13/2007,00:22,1556.50,1556.50,1556.50,1556.50,0,24,24.00
07/13/2007,00:23,1556.50,1556.50,1556.25,1556.25,0,101,101.00
07/13/2007,00:26,1556.25,1556.25,1556.25,1556.25,0,12,12.00
07/13/2007,00:27,1556.25,1556.50,1556.25,1556.50,2,2,4.00
07/13/2007,00:28,1556.50,1556.50,1556.50,1556.50,2,0,2.00
07/13/2007,00:29,1556.25,1556.25,1556.25,1556.25,0,19,19.00
07/13/2007,00:30,1556.50,1556.50,1556.25,1556.25,1,7,8.00
07/13/2007,00:32,1556.00,1556.00,1556.00,1556.00,0,5,5.00
07/13/2007,00:33,1556.25,1556.25,1556.25,1556.25,2,0,2.00
07/13/2007,00:38,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/13/2007,00:40,1556.00,1556.25,1556.00,1556.25,1,2,3.00
07/13/2007,00:41,1556.00,1556.00,1556.00,1556.00,0,5,5.00
07/13/2007,00:42,1556.00,1556.25,1556.00,1556.00,3,43,46.00
07/13/2007,00:44,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/13/2007,00:45,1556.25,1556.25,1556.25,1556.25,20,0,20.00
07/13/2007,00:46,1556.25,1556.25,1556.25,1556.25,130,0,130.00
07/13/2007,00:47,1556.25,1556.25,1556.25,1556.25,29,0,29.00
07/13/2007,00:49,1556.25,1556.25,1556.25,1556.25,11,0,11.00
07/13/2007,00:50,1556.25,1556.25,1556.25,1556.25,10,0,10.00
07/13/2007,00:51,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/13/2007,00:52,1556.25,1556.25,1556.25,1556.25,25,0,25.00
07/13/2007,00:53,1556.00,1556.00,1556.00,1556.00,0,210,210.00
07/13/2007,00:54,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/13/2007,00:55,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/13/2007,00:57,1556.00,1556.00,1556.00,1556.00,0,35,35.00
07/13/2007,00:58,1556.00,1556.00,1556.00,1556.00,0,124,124.00
07/13/2007,00:59,1556.00,1556.25,1556.00,1556.25,4,36,40.00
07/13/2007,01:00,1556.00,1556.25,1556.00,1556.25,72,3,75.00
07/13/2007,01:01,1556.25,1556.50,1556.25,1556.25,36,13,49.00
07/13/2007,01:02,1556.25,1556.25,1556.25,1556.25,0,96,96.00
07/13/2007,01:03,1556.00,1556.25,1556.00,1556.25,40,1,41.00
07/13/2007,01:04,1556.25,1556.25,1556.00,1556.00,23,71,94.00
07/13/2007,01:05,1555.75,1555.75,1555.75,1555.75,0,25,25.00
07/13/2007,01:06,1555.75,1555.75,1555.75,1555.75,0,2,2.00
07/13/2007,01:07,1555.75,1555.75,1555.50,1555.75,12,111,123.00
07/13/2007,01:08,1555.75,1556.00,1555.50,1555.75,131,16,147.00
07/13/2007,01:09,1555.75,1555.75,1555.75,1555.75,0,31,31.00
07/13/2007,01:10,1556.00,1556.00,1556.00,1556.00,81,0,81.00
07/13/2007,01:11,1556.00,1556.00,1556.00,1556.00,22,0,22.00
07/13/2007,01:12,1556.00,1556.00,1556.00,1556.00,9,0,9.00
07/13/2007,01:13,1556.00,1556.25,1556.00,1556.25,66,0,66.00
07/13/2007,01:14,1556.25,1556.25,1556.25,1556.25,49,0,49.00
07/13/2007,01:15,1556.25,1556.25,1556.25,1556.25,9,0,9.00
07/13/2007,01:16,1556.00,1556.00,1556.00,1556.00,0,69,69.00
07/13/2007,01:17,1556.00,1556.00,1555.75,1555.75,0,93,93.00
07/13/2007,01:18,1556.00,1556.00,1555.50,1555.50,13,108,121.00
07/13/2007,01:19,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/13/2007,01:20,1555.50,1555.75,1555.50,1555.75,48,7,55.00
07/13/2007,01:21,1555.75,1555.75,1555.75,1555.75,80,0,80.00
07/13/2007,01:22,1555.50,1555.75,1555.50,1555.75,85,5,90.00
07/13/2007,01:23,1555.75,1555.75,1555.75,1555.75,3,0,3.00
07/13/2007,01:24,1555.75,1555.75,1555.75,1555.75,9,0,9.00
07/13/2007,01:25,1555.75,1556.00,1555.75,1556.00,103,0,103.00
07/13/2007,01:26,1555.75,1555.75,1555.75,1555.75,0,1,1.00
07/13/2007,01:27,1555.75,1555.75,1555.75,1555.75,0,10,10.00
07/13/2007,01:28,1555.75,1555.75,1555.75,1555.75,0,40,40.00
07/13/2007,01:29,1555.50,1555.50,1555.50,1555.50,0,10,10.00
07/13/2007,01:31,1555.50,1555.50,1555.50,1555.50,0,25,25.00
07/13/2007,01:32,1555.50,1555.50,1555.50,1555.50,0,14,14.00
07/13/2007,01:33,1555.75,1555.75,1555.75,1555.75,88,0,88.00
07/13/2007,01:34,1556.00,1556.00,1555.50,1555.50,4,42,46.00
07/13/2007,01:35,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/13/2007,01:36,1555.75,1555.75,1555.75,1555.75,7,0,7.00
07/13/2007,01:37,1555.75,1555.75,1555.50,1555.75,3,1,4.00
07/13/2007,01:38,1555.75,1555.75,1555.75,1555.75,8,0,8.00
07/13/2007,01:39,1556.00,1556.00,1555.75,1556.00,18,10,28.00
07/13/2007,01:40,1556.00,1556.00,1556.00,1556.00,53,0,53.00
07/13/2007,01:41,1556.00,1556.25,1556.00,1556.25,116,0,116.00
07/13/2007,01:42,1556.25,1556.25,1556.25,1556.25,73,0,73.00
07/13/2007,01:43,1556.00,1556.00,1556.00,1556.00,0,111,111.00
07/13/2007,01:44,1556.00,1556.25,1556.00,1556.25,14,10,24.00
07/13/2007,01:45,1556.00,1556.00,1556.00,1556.00,0,58,58.00
07/13/2007,01:46,1556.00,1556.00,1556.00,1556.00,0,3,3.00
07/13/2007,01:47,1556.00,1556.25,1556.00,1556.00,25,2,27.00
07/13/2007,01:49,1556.00,1556.00,1556.00,1556.00,0,71,71.00
07/13/2007,01:50,1556.00,1556.00,1556.00,1556.00,0,35,35.00
07/13/2007,01:51,1556.25,1556.50,1556.00,1556.25,101,82,183.00
07/13/2007,01:52,1556.25,1556.50,1556.25,1556.50,283,0,283.00
07/13/2007,01:53,1556.50,1556.50,1556.50,1556.50,3,0,3.00
07/13/2007,01:54,1556.50,1556.50,1556.50,1556.50,40,0,40.00
07/13/2007,01:55,1556.25,1556.50,1556.25,1556.50,10,12,22.00
07/13/2007,01:56,1556.50,1556.50,1556.25,1556.25,1,60,61.00
07/13/2007,01:57,1556.25,1556.25,1556.00,1556.00,21,121,142.00
07/13/2007,01:58,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/13/2007,01:59,1555.75,1555.75,1555.75,1555.75,0,7,7.00
07/13/2007,02:00,1556.00,1556.00,1556.00,1556.00,128,0,128.00
07/13/2007,02:01,1556.00,1556.00,1555.75,1555.75,15,11,26.00
07/13/2007,02:02,1555.75,1555.75,1555.50,1555.50,0,182,182.00
07/13/2007,02:03,1555.50,1555.75,1555.50,1555.75,86,20,106.00
07/13/2007,02:04,1555.75,1556.00,1555.75,1556.00,160,0,160.00
07/13/2007,02:05,1555.75,1556.00,1555.50,1556.00,69,111,180.00
07/13/2007,02:06,1555.75,1556.00,1555.75,1556.00,224,69,293.00
07/13/2007,02:07,1556.25,1556.75,1556.00,1556.75,326,45,371.00
07/13/2007,02:08,1556.50,1556.50,1556.50,1556.50,0,135,135.00
07/13/2007,02:09,1556.50,1556.50,1556.25,1556.25,0,468,468.00
07/13/2007,02:10,1556.25,1556.25,1556.25,1556.25,0,27,27.00
07/13/2007,02:11,1556.00,1556.25,1555.75,1555.75,1,189,190.00
07/13/2007,02:12,1556.00,1556.00,1555.50,1555.50,316,139,455.00
07/13/2007,02:13,1555.50,1555.75,1555.50,1555.50,2,210,212.00
07/13/2007,02:14,1555.50,1555.50,1555.25,1555.50,66,29,95.00
07/13/2007,02:15,1555.50,1555.75,1555.50,1555.50,61,49,110.00
07/13/2007,02:16,1555.75,1555.75,1555.25,1555.50,2,353,355.00
07/13/2007,02:17,1555.25,1555.25,1555.00,1555.25,37,66,103.00
07/13/2007,02:18,1555.00,1555.50,1555.00,1555.25,155,20,175.00
07/13/2007,02:19,1555.25,1555.50,1555.25,1555.25,29,263,292.00
07/13/2007,02:20,1555.25,1555.50,1555.00,1555.50,127,204,331.00
07/13/2007,02:21,1555.25,1555.25,1555.00,1555.25,6,244,250.00
07/13/2007,02:22,1555.25,1555.25,1554.75,1555.00,44,171,215.00
07/13/2007,02:23,1554.75,1555.00,1554.50,1554.75,136,377,513.00
07/13/2007,02:24,1554.75,1555.00,1554.75,1555.00,156,16,172.00
07/13/2007,02:25,1554.75,1554.75,1554.50,1554.75,2,146,148.00
07/13/2007,02:26,1554.75,1554.75,1554.50,1554.50,22,141,163.00
07/13/2007,02:27,1554.50,1554.50,1554.25,1554.50,30,168,198.00
07/13/2007,02:28,1554.50,1554.50,1554.25,1554.25,28,26,54.00
07/13/2007,02:29,1554.50,1554.50,1554.25,1554.25,107,184,291.00
07/13/2007,02:30,1554.25,1554.25,1554.00,1554.00,49,536,585.00
07/13/2007,02:31,1554.25,1554.50,1554.00,1554.50,195,76,271.00
07/13/2007,02:32,1554.25,1554.50,1554.00,1554.25,99,166,265.00
07/13/2007,02:33,1554.50,1554.50,1554.25,1554.25,1,107,108.00
07/13/2007,02:34,1554.25,1554.25,1554.00,1554.00,162,58,220.00
07/13/2007,02:35,1554.00,1554.00,1554.00,1554.00,0,218,218.00
07/13/2007,02:36,1554.25,1554.25,1553.75,1554.00,191,132,323.00
07/13/2007,02:37,1554.00,1554.00,1554.00,1554.00,10,0,10.00
07/13/2007,02:38,1554.25,1554.25,1554.25,1554.25,15,0,15.00
07/13/2007,02:39,1554.25,1554.25,1554.25,1554.25,295,0,295.00
07/13/2007,02:40,1554.50,1554.50,1554.25,1554.25,1,41,42.00
07/13/2007,02:41,1554.50,1554.50,1554.00,1554.25,135,188,323.00
07/13/2007,02:42,1554.25,1554.25,1554.00,1554.00,2,467,469.00
07/13/2007,02:43,1554.00,1554.00,1553.75,1554.00,45,213,258.00
07/13/2007,02:44,1554.00,1554.00,1553.75,1554.00,165,70,235.00
07/13/2007,02:45,1554.00,1554.00,1553.75,1554.00,63,10,73.00
07/13/2007,02:46,1554.00,1554.00,1553.75,1554.00,374,20,394.00
07/13/2007,02:47,1554.25,1554.25,1554.00,1554.00,78,200,278.00
07/13/2007,02:48,1554.00,1554.25,1554.00,1554.25,5,102,107.00
07/13/2007,02:49,1554.00,1554.00,1553.75,1553.75,3,354,357.00
07/13/2007,02:50,1553.75,1554.00,1553.50,1553.50,16,307,323.00
07/13/2007,02:51,1553.75,1553.75,1553.50,1553.75,405,50,455.00
07/13/2007,02:52,1553.75,1554.00,1553.75,1553.75,61,4,65.00
07/13/2007,02:53,1554.00,1554.00,1554.00,1554.00,15,0,15.00
07/13/2007,02:54,1554.00,1554.00,1554.00,1554.00,79,0,79.00
07/13/2007,02:55,1553.75,1553.75,1553.50,1553.50,9,83,92.00
07/13/2007,02:56,1553.75,1554.00,1553.75,1553.75,165,20,185.00
07/13/2007,02:57,1553.75,1554.25,1553.75,1554.00,248,7,255.00
07/13/2007,02:58,1554.00,1554.00,1553.75,1554.00,56,122,178.00
07/13/2007,02:59,1554.25,1554.50,1554.25,1554.25,102,51,153.00
07/13/2007,03:00,1554.25,1555.00,1554.25,1554.75,385,3,388.00
07/13/2007,03:01,1554.75,1554.75,1554.50,1554.75,11,41,52.00
07/13/2007,03:02,1554.75,1555.00,1554.50,1555.00,279,72,351.00
07/13/2007,03:03,1555.25,1555.25,1555.25,1555.25,100,0,100.00
07/13/2007,03:04,1555.25,1555.25,1554.50,1554.50,8,377,385.00
07/13/2007,03:05,1554.75,1555.25,1554.50,1555.00,164,37,201.00
07/13/2007,03:06,1555.25,1555.25,1555.00,1555.00,25,11,36.00
07/13/2007,03:07,1555.00,1555.25,1555.00,1555.25,205,134,339.00
07/13/2007,03:08,1555.00,1555.00,1554.75,1554.75,0,144,144.00
07/13/2007,03:09,1554.75,1555.00,1554.75,1555.00,166,25,191.00
07/13/2007,03:10,1555.00,1555.00,1555.00,1555.00,46,0,46.00
07/13/2007,03:12,1555.25,1555.50,1555.25,1555.50,55,0,55.00
07/13/2007,03:13,1555.25,1555.50,1555.00,1555.25,18,161,179.00
07/13/2007,03:14,1555.25,1555.50,1555.25,1555.25,105,65,170.00
07/13/2007,03:15,1555.00,1555.25,1554.75,1555.25,31,155,186.00
07/13/2007,03:16,1555.25,1555.25,1555.25,1555.25,12,0,12.00
07/13/2007,03:17,1555.00,1555.25,1555.00,1555.25,76,40,116.00
07/13/2007,03:18,1555.25,1555.25,1555.25,1555.25,11,0,11.00
07/13/2007,03:19,1555.25,1555.25,1555.25,1555.25,5,0,5.00
07/13/2007,03:20,1555.25,1555.25,1555.00,1555.25,134,2,136.00
07/13/2007,03:21,1555.25,1555.25,1555.00,1555.25,42,102,144.00
07/13/2007,03:22,1555.25,1555.25,1555.00,1555.25,3,1,4.00
07/13/2007,03:23,1555.25,1555.25,1555.25,1555.25,47,0,47.00
07/13/2007,03:24,1555.00,1555.00,1554.75,1555.00,131,95,226.00
07/13/2007,03:25,1555.00,1555.25,1555.00,1555.00,12,25,37.00
07/13/2007,03:26,1555.00,1555.00,1554.75,1554.75,0,14,14.00
07/13/2007,03:27,1555.00,1555.00,1554.75,1554.75,2,7,9.00
07/13/2007,03:29,1555.00,1555.00,1555.00,1555.00,3,0,3.00
07/13/2007,03:30,1555.00,1555.00,1555.00,1555.00,1,0,1.00
07/13/2007,03:31,1555.00,1555.00,1555.00,1555.00,185,0,185.00
07/13/2007,03:32,1555.25,1555.25,1555.00,1555.00,3,53,56.00
07/13/2007,03:33,1555.25,1555.50,1555.00,1555.25,274,150,424.00
07/13/2007,03:34,1555.25,1555.25,1554.75,1555.00,2,71,73.00
07/13/2007,03:35,1555.00,1555.25,1555.00,1555.25,37,0,37.00
07/13/2007,03:36,1555.25,1555.25,1555.00,1555.00,1,32,33.00
07/13/2007,03:38,1555.00,1555.25,1554.75,1554.75,1,29,30.00
07/13/2007,03:39,1555.00,1555.00,1555.00,1555.00,2,0,2.00
07/13/2007,03:40,1555.00,1555.00,1555.00,1555.00,33,0,33.00
07/13/2007,03:41,1555.00,1555.00,1555.00,1555.00,26,0,26.00
07/13/2007,03:42,1554.75,1554.75,1554.75,1554.75,0,18,18.00
07/13/2007,03:43,1554.75,1555.00,1554.50,1554.50,1,185,186.00
07/13/2007,03:44,1554.75,1554.75,1554.75,1554.75,2,0,2.00
07/13/2007,03:45,1554.75,1554.75,1554.50,1554.50,6,3,9.00
07/13/2007,03:46,1554.75,1554.75,1554.25,1554.25,20,301,321.00
07/13/2007,03:47,1554.25,1554.75,1554.25,1554.75,254,53,307.00
07/13/2007,03:48,1554.75,1555.00,1554.75,1555.00,86,0,86.00
07/13/2007,03:49,1554.75,1554.75,1554.75,1554.75,0,1,1.00
07/13/2007,03:50,1555.00,1555.00,1554.50,1554.50,1,199,200.00
07/13/2007,03:51,1554.75,1554.75,1554.50,1554.50,171,1,172.00
07/13/2007,03:52,1554.75,1554.75,1554.50,1554.50,143,1,144.00
07/13/2007,03:53,1554.75,1554.75,1554.25,1554.50,66,440,506.00
07/13/2007,03:54,1554.25,1554.25,1554.25,1554.25,0,71,71.00
07/13/2007,03:55,1554.25,1554.50,1554.25,1554.25,1,153,154.00
07/13/2007,03:56,1554.25,1554.25,1554.00,1554.00,7,213,220.00
07/13/2007,03:57,1554.00,1554.50,1554.00,1554.50,399,555,954.00
07/13/2007,03:58,1554.50,1554.50,1554.25,1554.25,99,118,217.00
07/13/2007,03:59,1554.50,1554.50,1554.50,1554.50,4,0,4.00
07/13/2007,04:00,1554.25,1554.50,1554.25,1554.25,5,102,107.00
07/13/2007,04:01,1554.50,1554.50,1554.25,1554.25,11,1,12.00
07/13/2007,04:02,1554.25,1554.25,1554.25,1554.25,0,1,1.00
07/13/2007,04:03,1554.50,1554.50,1554.50,1554.50,50,0,50.00
07/13/2007,04:04,1554.50,1554.75,1554.50,1554.50,113,107,220.00
07/13/2007,04:06,1554.50,1554.50,1554.25,1554.25,0,426,426.00
07/13/2007,04:07,1554.25,1554.50,1554.25,1554.50,75,10,85.00
07/13/2007,04:08,1554.50,1554.75,1554.50,1554.50,13,10,23.00
07/13/2007,04:10,1554.50,1554.50,1554.50,1554.50,0,43,43.00
07/13/2007,04:11,1554.25,1554.25,1554.25,1554.25,0,10,10.00
07/13/2007,04:12,1554.50,1554.50,1554.25,1554.25,106,157,263.00
07/13/2007,04:15,1554.25,1554.50,1554.00,1554.25,79,161,240.00
07/13/2007,04:16,1554.25,1554.50,1554.00,1554.25,121,25,146.00
07/13/2007,04:17,1554.50,1554.50,1554.00,1554.00,11,175,186.00
07/13/2007,04:18,1554.25,1554.50,1554.00,1554.00,30,40,70.00
07/13/2007,04:19,1554.25,1554.25,1554.00,1554.25,87,10,97.00
07/13/2007,04:20,1554.25,1554.25,1554.25,1554.25,25,0,25.00
07/13/2007,04:21,1554.25,1554.25,1554.25,1554.25,12,0,12.00
07/13/2007,04:22,1554.25,1554.25,1554.25,1554.25,1,0,1.00
07/13/2007,04:23,1554.25,1554.50,1554.25,1554.25,2,3,5.00
07/13/2007,04:24,1554.25,1554.25,1554.00,1554.25,22,162,184.00
07/13/2007,04:25,1554.25,1554.25,1554.00,1554.00,63,34,97.00
07/13/2007,04:26,1554.25,1554.50,1554.25,1554.25,33,26,59.00
07/13/2007,04:27,1554.25,1554.50,1554.25,1554.25,151,164,315.00
07/13/2007,04:28,1554.50,1554.50,1554.50,1554.50,81,0,81.00
07/13/2007,04:29,1554.50,1554.50,1554.50,1554.50,58,0,58.00
07/13/2007,04:30,1554.50,1554.50,1554.25,1554.25,53,2,55.00
07/13/2007,04:31,1554.25,1554.75,1554.25,1554.50,85,227,312.00
07/13/2007,04:32,1554.50,1554.50,1554.25,1554.25,38,115,153.00
07/13/2007,04:33,1554.25,1554.50,1554.00,1554.25,2,51,53.00
07/13/2007,04:34,1554.25,1554.75,1554.25,1554.75,106,3,109.00
07/13/2007,04:35,1554.75,1555.00,1554.75,1555.00,456,30,486.00
07/13/2007,04:36,1555.00,1555.25,1555.00,1555.00,63,19,82.00
07/13/2007,04:37,1555.25,1555.25,1555.00,1555.00,21,2,23.00
07/13/2007,04:38,1555.25,1555.25,1555.00,1555.00,28,128,156.00
07/13/2007,04:39,1555.25,1555.25,1555.00,1555.00,7,2,9.00
07/13/2007,04:40,1555.25,1555.25,1555.00,1555.25,76,40,116.00
07/13/2007,04:41,1555.25,1555.25,1555.00,1555.25,97,12,109.00
07/13/2007,04:42,1555.50,1555.50,1555.00,1555.00,1,207,208.00
07/13/2007,04:43,1555.00,1555.00,1554.75,1554.75,63,3,66.00
07/13/2007,04:44,1555.00,1555.00,1555.00,1555.00,82,0,82.00
07/13/2007,04:45,1555.00,1555.25,1555.00,1555.25,15,0,15.00
07/13/2007,04:48,1555.00,1555.00,1555.00,1555.00,0,10,10.00
07/13/2007,04:49,1555.00,1555.00,1555.00,1555.00,0,71,71.00
07/13/2007,04:50,1555.00,1555.00,1555.00,1555.00,0,11,11.00
07/13/2007,04:51,1555.00,1555.50,1555.00,1555.50,105,6,111.00
07/13/2007,04:52,1555.25,1555.25,1555.25,1555.25,0,93,93.00
07/13/2007,04:53,1555.25,1555.25,1555.25,1555.25,0,1,1.00
07/13/2007,04:55,1555.25,1555.25,1555.00,1555.00,0,85,85.00
07/13/2007,04:56,1555.00,1555.00,1555.00,1555.00,0,10,10.00
07/13/2007,04:57,1555.00,1555.25,1555.00,1555.25,20,20,40.00
07/13/2007,04:58,1555.25,1555.25,1555.25,1555.25,74,0,74.00
07/13/2007,04:59,1555.50,1555.50,1555.50,1555.50,2,0,2.00
07/13/2007,05:00,1555.25,1555.75,1555.25,1555.75,152,89,241.00
07/13/2007,05:01,1555.75,1555.75,1555.75,1555.75,7,0,7.00
07/13/2007,05:02,1555.75,1555.75,1555.50,1555.50,5,82,87.00
07/13/2007,05:03,1555.25,1555.75,1555.25,1555.75,65,15,80.00
07/13/2007,05:04,1555.50,1555.50,1555.50,1555.50,0,6,6.00
07/13/2007,05:05,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/13/2007,05:06,1555.50,1555.75,1555.50,1555.50,1,180,181.00
07/13/2007,05:07,1555.50,1555.50,1555.00,1555.00,0,387,387.00
07/13/2007,05:08,1555.00,1555.00,1555.00,1555.00,0,68,68.00
07/13/2007,05:09,1555.00,1555.00,1555.00,1555.00,0,58,58.00
07/13/2007,05:10,1554.75,1554.75,1554.75,1554.75,0,2,2.00
07/13/2007,05:11,1555.00,1555.00,1555.00,1555.00,50,0,50.00
07/13/2007,05:12,1555.00,1555.00,1555.00,1555.00,61,0,61.00
07/13/2007,05:13,1555.00,1555.25,1555.00,1555.25,73,0,73.00
07/13/2007,05:15,1555.25,1555.25,1555.25,1555.25,20,0,20.00
07/13/2007,05:16,1555.00,1555.00,1555.00,1555.00,0,157,157.00
07/13/2007,05:17,1555.00,1555.00,1554.75,1554.75,0,240,240.00
07/13/2007,05:18,1554.50,1554.75,1554.25,1554.75,59,161,220.00
07/13/2007,05:19,1554.75,1554.75,1554.50,1554.75,22,1,23.00
07/13/2007,05:20,1554.75,1554.75,1554.75,1554.75,110,0,110.00
07/13/2007,05:21,1554.75,1554.75,1554.50,1554.50,2,2,4.00
07/13/2007,05:22,1555.00,1555.00,1555.00,1555.00,4,0,4.00
07/13/2007,05:23,1554.75,1554.75,1554.50,1554.50,0,10,10.00
07/13/2007,05:24,1554.75,1554.75,1554.75,1554.75,7,0,7.00
07/13/2007,05:27,1555.00,1555.00,1555.00,1555.00,5,0,5.00
07/13/2007,05:28,1555.00,1555.00,1555.00,1555.00,5,0,5.00
07/13/2007,05:29,1555.00,1555.00,1555.00,1555.00,7,0,7.00
07/13/2007,05:30,1554.75,1555.00,1554.75,1555.00,2,1,3.00
07/13/2007,05:31,1555.00,1555.25,1555.00,1555.25,436,14,450.00
07/13/2007,05:32,1555.25,1555.25,1555.25,1555.25,22,0,22.00
07/13/2007,05:33,1555.25,1555.25,1555.00,1555.25,8,53,61.00
07/13/2007,05:34,1555.00,1555.25,1555.00,1555.25,14,6,20.00
07/13/2007,05:36,1555.25,1555.25,1555.00,1555.00,67,5,72.00
07/13/2007,05:37,1555.25,1555.25,1555.00,1555.00,102,29,131.00
07/13/2007,05:39,1555.00,1555.25,1555.00,1555.25,55,1,56.00
07/13/2007,05:40,1555.50,1555.50,1555.25,1555.25,14,3,17.00
07/13/2007,05:41,1555.50,1555.50,1555.50,1555.50,1,0,1.00
07/13/2007,05:42,1555.25,1555.50,1555.25,1555.25,2,312,314.00
07/13/2007,05:43,1555.25,1555.50,1555.25,1555.50,170,10,180.00
07/13/2007,05:44,1555.50,1555.50,1555.25,1555.25,10,9,19.00
07/13/2007,05:45,1555.50,1555.50,1555.50,1555.50,4,0,4.00
07/13/2007,05:46,1555.25,1555.75,1555.25,1555.50,31,43,74.00
07/13/2007,05:47,1555.25,1555.50,1555.25,1555.50,2,104,106.00
07/13/2007,05:48,1555.25,1555.25,1555.00,1555.00,0,158,158.00
07/13/2007,05:49,1555.00,1555.00,1554.75,1554.75,0,218,218.00
07/13/2007,05:50,1554.75,1555.00,1554.75,1555.00,55,10,65.00
07/13/2007,05:51,1555.00,1555.50,1555.00,1555.50,188,2,190.00
07/13/2007,05:52,1555.75,1555.75,1555.25,1555.50,11,73,84.00
07/13/2007,05:53,1555.50,1555.75,1555.50,1555.75,6,22,28.00
07/13/2007,05:54,1555.50,1555.75,1555.50,1555.75,1,2,3.00
07/13/2007,05:55,1555.75,1555.75,1555.50,1555.50,12,75,87.00
07/13/2007,05:56,1555.25,1555.50,1555.25,1555.50,1,2,3.00
07/13/2007,05:57,1555.50,1555.75,1555.50,1555.75,70,0,70.00
07/13/2007,05:59,1555.75,1555.75,1555.50,1555.50,3,8,11.00
07/13/2007,06:00,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/13/2007,06:01,1555.50,1555.50,1555.50,1555.50,0,114,114.00
07/13/2007,06:02,1555.25,1555.75,1555.25,1555.75,199,4,203.00
07/13/2007,06:03,1556.00,1556.00,1556.00,1556.00,4,0,4.00
07/13/2007,06:04,1555.75,1556.00,1555.75,1555.75,3,13,16.00
07/13/2007,06:05,1556.00,1556.00,1556.00,1556.00,5,0,5.00
07/13/2007,06:06,1556.00,1556.00,1556.00,1556.00,22,0,22.00
07/13/2007,06:07,1556.00,1556.00,1555.75,1556.00,169,2,171.00
07/13/2007,06:08,1556.00,1556.25,1556.00,1556.00,76,185,261.00
07/13/2007,06:09,1556.25,1556.25,1556.00,1556.25,5,2,7.00
07/13/2007,06:10,1556.25,1556.25,1556.00,1556.00,100,108,208.00
07/13/2007,06:11,1556.00,1556.00,1556.00,1556.00,0,64,64.00
07/13/2007,06:12,1556.00,1556.00,1556.00,1556.00,0,21,21.00
07/13/2007,06:13,1555.75,1556.00,1555.75,1556.00,152,51,203.00
07/13/2007,06:15,1556.00,1556.00,1555.75,1556.00,4,36,40.00
07/13/2007,06:16,1556.00,1556.00,1555.75,1555.75,5,82,87.00
07/13/2007,06:17,1555.75,1555.75,1555.75,1555.75,0,8,8.00
07/13/2007,06:18,1556.00,1556.00,1555.75,1556.00,8,2,10.00
07/13/2007,06:19,1556.00,1556.25,1556.00,1556.00,100,3,103.00
07/13/2007,06:20,1556.00,1556.25,1556.00,1556.25,3,35,38.00
07/13/2007,06:21,1556.25,1556.25,1556.00,1556.00,1,61,62.00
07/13/2007,06:22,1556.25,1556.50,1556.00,1556.50,668,7,675.00
07/13/2007,06:23,1556.25,1556.25,1556.00,1556.25,12,234,246.00
07/13/2007,06:24,1556.25,1556.25,1556.25,1556.25,11,0,11.00
07/13/2007,06:25,1556.25,1556.25,1556.25,1556.25,11,0,11.00
07/13/2007,06:26,1556.25,1556.25,1556.00,1556.00,2,228,230.00
07/13/2007,06:27,1556.00,1556.25,1555.75,1555.75,2,356,358.00
07/13/2007,06:28,1556.00,1556.00,1556.00,1556.00,11,0,11.00
07/13/2007,06:29,1555.75,1556.00,1555.75,1556.00,1,7,8.00
07/13/2007,06:30,1556.00,1556.00,1556.00,1556.00,146,0,146.00
07/13/2007,06:31,1556.00,1556.25,1556.00,1556.25,120,108,228.00
07/13/2007,06:32,1556.25,1556.50,1556.00,1556.25,79,3,82.00
07/13/2007,06:33,1556.50,1556.50,1556.25,1556.50,47,1,48.00
07/13/2007,06:34,1556.50,1557.00,1556.50,1557.00,550,10,560.00
07/13/2007,06:35,1557.00,1557.75,1557.00,1557.75,1525,44,1569.00
07/13/2007,06:36,1557.75,1558.25,1557.50,1557.75,1766,607,2373.00
07/13/2007,06:37,1557.75,1558.25,1557.50,1557.75,604,675,1279.00
07/13/2007,06:38,1557.75,1558.25,1557.75,1558.25,586,418,1004.00
07/13/2007,06:39,1558.25,1558.25,1557.75,1558.00,228,225,453.00
07/13/2007,06:40,1557.75,1557.75,1557.75,1557.75,0,17,17.00
07/13/2007,06:41,1557.75,1558.00,1557.75,1558.00,23,4,27.00
07/13/2007,06:42,1558.00,1558.00,1557.75,1558.00,99,7,106.00
07/13/2007,06:43,1558.00,1558.00,1557.75,1558.00,367,2,369.00
07/13/2007,06:44,1558.00,1558.25,1558.00,1558.00,12,70,82.00
07/13/2007,06:45,1558.00,1558.25,1558.00,1558.00,105,19,124.00
07/13/2007,06:46,1558.00,1558.25,1557.75,1558.00,126,283,409.00
07/13/2007,06:47,1558.00,1558.00,1557.75,1558.00,299,1,300.00
07/13/2007,06:48,1558.00,1558.25,1558.00,1558.00,33,13,46.00
07/13/2007,06:49,1558.00,1558.25,1558.00,1558.00,2,89,91.00
07/13/2007,06:50,1558.00,1558.25,1558.00,1558.25,6,49,55.00
07/13/2007,06:51,1558.00,1558.25,1558.00,1558.00,1,76,77.00
07/13/2007,06:52,1558.00,1558.25,1558.00,1558.00,18,110,128.00
07/13/2007,06:53,1558.00,1558.25,1558.00,1558.00,101,66,167.00
07/13/2007,06:54,1558.00,1558.25,1558.00,1558.00,1,44,45.00
07/13/2007,06:55,1558.00,1558.00,1558.00,1558.00,0,25,25.00
07/13/2007,06:56,1558.00,1558.25,1558.00,1558.25,134,83,217.00
07/13/2007,06:57,1558.00,1558.00,1558.00,1558.00,0,70,70.00
07/13/2007,06:58,1558.00,1558.25,1558.00,1558.25,422,24,446.00
07/13/2007,06:59,1558.50,1558.50,1558.00,1558.50,342,244,586.00
07/13/2007,07:00,1558.25,1558.50,1558.25,1558.25,106,30,136.00
07/13/2007,07:01,1558.50,1558.75,1558.25,1558.50,856,123,979.00
07/13/2007,07:02,1558.50,1558.75,1558.25,1558.50,959,262,1221.00
07/13/2007,07:03,1558.50,1558.50,1558.25,1558.25,127,256,383.00
07/13/2007,07:04,1558.25,1558.50,1558.25,1558.25,70,131,201.00
07/13/2007,07:05,1558.50,1558.75,1558.50,1558.50,280,461,741.00
07/13/2007,07:06,1558.75,1559.00,1558.50,1558.75,805,238,1043.00
07/13/2007,07:07,1558.75,1558.75,1558.50,1558.50,127,92,219.00
07/13/2007,07:08,1558.75,1558.75,1558.25,1558.50,13,300,313.00
07/13/2007,07:09,1558.25,1558.75,1558.25,1558.25,133,242,375.00
07/13/2007,07:10,1558.25,1558.50,1557.75,1557.75,72,697,769.00
07/13/2007,07:11,1557.75,1558.00,1557.75,1557.75,4,39,43.00
07/13/2007,07:12,1557.75,1558.00,1557.75,1558.00,35,68,103.00
07/13/2007,07:13,1558.00,1558.00,1557.75,1557.75,11,35,46.00
07/13/2007,07:14,1557.75,1558.00,1557.50,1557.75,89,461,550.00
07/13/2007,07:15,1557.75,1558.00,1557.50,1557.75,346,391,737.00
07/13/2007,07:16,1557.75,1557.75,1557.50,1557.50,0,162,162.00
07/13/2007,07:17,1557.50,1557.75,1557.50,1557.50,223,187,410.00
07/13/2007,07:18,1557.75,1557.75,1557.50,1557.50,40,1,41.00
07/13/2007,07:19,1557.75,1558.50,1557.75,1558.25,534,61,595.00
07/13/2007,07:20,1558.25,1558.25,1558.00,1558.00,1,95,96.00
07/13/2007,07:21,1558.25,1558.25,1557.75,1557.75,117,405,522.00
07/13/2007,07:22,1557.75,1558.00,1557.75,1558.00,7,200,207.00
07/13/2007,07:23,1557.75,1558.00,1557.75,1558.00,22,167,189.00
07/13/2007,07:24,1558.00,1558.50,1558.00,1558.25,326,117,443.00
07/13/2007,07:25,1558.25,1558.50,1558.25,1558.25,8,313,321.00
07/13/2007,07:26,1558.00,1558.25,1558.00,1558.00,32,58,90.00
07/13/2007,07:27,1558.25,1558.25,1558.00,1558.00,4,230,234.00
07/13/2007,07:28,1558.00,1558.25,1558.00,1558.25,134,295,429.00
07/13/2007,07:29,1558.00,1558.75,1558.00,1558.50,455,65,520.00
07/13/2007,07:30,1558.50,1559.25,1558.00,1558.75,2256,504,2760.00
07/13/2007,07:31,1558.75,1558.75,1556.00,1556.25,2372,4263,6635.00
07/13/2007,07:32,1556.25,1556.75,1555.25,1556.25,2664,3654,6318.00
07/13/2007,07:33,1556.00,1556.50,1555.50,1556.00,704,549,1253.00
07/13/2007,07:34,1556.00,1556.50,1555.75,1556.25,1545,865,2410.00
07/13/2007,07:35,1556.25,1556.50,1556.00,1556.25,162,782,944.00
07/13/2007,07:36,1556.25,1556.50,1556.00,1556.50,543,265,808.00
07/13/2007,07:37,1556.50,1557.25,1556.50,1557.00,2791,1132,3923.00
07/13/2007,07:38,1557.00,1557.50,1557.00,1557.25,1122,75,1197.00
07/13/2007,07:39,1557.25,1557.25,1556.25,1556.25,28,1077,1105.00
07/13/2007,07:40,1556.25,1556.50,1556.00,1556.25,499,715,1214.00
07/13/2007,07:41,1556.25,1556.25,1556.00,1556.00,58,10,68.00
07/13/2007,07:42,1556.25,1556.25,1555.75,1556.00,312,1390,1702.00
07/13/2007,07:43,1556.00,1556.25,1555.75,1556.00,247,182,429.00
07/13/2007,07:44,1556.25,1556.25,1555.00,1555.25,251,2040,2291.00
07/13/2007,07:45,1555.25,1555.75,1555.00,1555.25,958,296,1254.00
07/13/2007,07:46,1555.25,1556.00,1555.25,1556.00,644,22,666.00
07/13/2007,07:47,1556.00,1556.25,1555.75,1555.75,705,359,1064.00
07/13/2007,07:48,1555.75,1556.00,1555.75,1556.00,40,17,57.00
07/13/2007,07:49,1556.00,1556.50,1555.75,1556.25,459,264,723.00
07/13/2007,07:50,1556.25,1556.50,1556.00,1556.25,425,53,478.00
07/13/2007,07:51,1556.50,1556.50,1556.25,1556.25,30,160,190.00
07/13/2007,07:52,1556.25,1556.50,1556.00,1556.50,322,58,380.00
07/13/2007,07:53,1556.25,1556.50,1556.25,1556.25,1,360,361.00
07/13/2007,07:54,1556.25,1556.25,1555.75,1556.00,13,283,296.00
07/13/2007,07:55,1556.00,1556.25,1556.00,1556.00,53,2,55.00
07/13/2007,07:56,1556.00,1556.25,1555.75,1556.25,255,194,449.00
07/13/2007,07:57,1556.25,1556.75,1556.00,1556.50,956,729,1685.00
07/13/2007,07:58,1556.50,1557.00,1556.25,1557.00,738,473,1211.00
07/13/2007,07:59,1557.00,1557.00,1556.75,1556.75,58,48,106.00
07/13/2007,08:00,1556.75,1557.00,1556.50,1556.50,21,285,306.00
07/13/2007,08:01,1556.50,1556.75,1556.50,1556.50,11,140,151.00
07/13/2007,08:02,1556.75,1556.75,1556.50,1556.50,2,130,132.00
07/13/2007,08:03,1556.50,1556.75,1556.50,1556.75,85,199,284.00
07/13/2007,08:04,1556.50,1556.75,1556.50,1556.75,210,9,219.00
07/13/2007,08:05,1556.75,1556.75,1556.00,1556.25,46,649,695.00
07/13/2007,08:06,1556.25,1556.50,1556.25,1556.25,118,63,181.00
07/13/2007,08:07,1556.25,1556.50,1556.25,1556.50,276,80,356.00
07/13/2007,08:08,1556.50,1557.00,1556.50,1556.75,324,132,456.00
07/13/2007,08:09,1556.75,1557.00,1556.75,1557.00,128,34,162.00
07/13/2007,08:10,1557.00,1557.00,1556.75,1557.00,174,38,212.00
07/13/2007,08:11,1557.00,1557.50,1556.75,1557.50,684,12,696.00
07/13/2007,08:12,1557.50,1557.75,1557.25,1557.50,534,18,552.00
07/13/2007,08:13,1557.50,1557.75,1557.25,1557.50,25,322,347.00
07/13/2007,08:14,1557.50,1557.50,1557.25,1557.50,261,25,286.00
07/13/2007,08:15,1557.50,1557.50,1557.25,1557.50,93,92,185.00
07/13/2007,08:16,1557.50,1557.50,1557.00,1557.25,31,310,341.00
07/13/2007,08:17,1557.25,1557.50,1557.00,1557.25,183,202,385.00
07/13/2007,08:18,1557.25,1557.50,1557.00,1557.00,1,184,185.00
07/13/2007,08:19,1557.00,1557.25,1557.00,1557.00,12,145,157.00
07/13/2007,08:20,1557.25,1557.25,1557.00,1557.00,71,108,179.00
07/13/2007,08:21,1557.00,1557.25,1557.00,1557.00,60,48,108.00
07/13/2007,08:22,1557.25,1557.25,1557.00,1557.00,4,258,262.00
07/13/2007,08:23,1557.00,1557.25,1557.00,1557.00,1,108,109.00
07/13/2007,08:24,1556.75,1556.75,1556.25,1556.50,432,927,1359.00
07/13/2007,08:25,1556.50,1556.50,1556.25,1556.50,149,257,406.00
07/13/2007,08:26,1556.25,1556.75,1556.25,1556.50,112,36,148.00
07/13/2007,08:27,1556.75,1556.75,1556.50,1556.75,7,28,35.00
07/13/2007,08:28,1556.50,1557.00,1556.50,1557.00,598,50,648.00
07/13/2007,08:29,1557.00,1557.25,1556.75,1556.75,776,554,1330.00
07/13/2007,08:30,1556.75,1557.00,1556.50,1556.50,72,702,774.00
07/13/2007,08:31,1556.50,1557.00,1555.75,1556.00,2091,3897,5988.00
07/13/2007,08:32,1555.75,1556.50,1555.75,1555.75,2900,995,3895.00
07/13/2007,08:33,1556.00,1556.75,1555.75,1556.25,2512,1050,3562.00
07/13/2007,08:34,1556.25,1556.50,1555.50,1556.00,777,2993,3770.00
07/13/2007,08:35,1556.00,1556.50,1555.75,1555.75,2103,2016,4119.00
07/13/2007,08:36,1556.00,1556.00,1555.00,1555.50,2314,3425,5739.00
07/13/2007,08:37,1555.50,1555.75,1555.00,1555.25,2575,1280,3855.00
07/13/2007,08:38,1555.25,1555.75,1555.25,1555.25,1514,1779,3293.00
07/13/2007,08:39,1555.50,1556.00,1555.50,1555.75,1475,625,2100.00
07/13/2007,08:40,1555.75,1556.50,1555.50,1556.25,2837,1132,3969.00
07/13/2007,08:41,1556.25,1557.25,1556.00,1557.00,4227,1089,5316.00
07/13/2007,08:42,1556.75,1557.75,1556.75,1557.75,3671,1525,5196.00
07/13/2007,08:43,1557.75,1557.75,1557.00,1557.00,1791,1609,3400.00
07/13/2007,08:44,1557.25,1557.75,1557.00,1557.50,1994,1721,3715.00
07/13/2007,08:45,1557.75,1557.75,1557.50,1557.50,1432,519,1951.00
07/13/2007,08:46,1557.50,1558.50,1557.50,1558.50,6095,1297,7392.00
07/13/2007,08:47,1558.50,1559.00,1558.25,1558.25,3748,3192,6940.00
07/13/2007,08:48,1558.25,1559.00,1558.25,1558.50,2248,1440,3688.00
07/13/2007,08:49,1558.75,1559.50,1558.25,1558.25,5665,3942,9607.00
07/13/2007,08:50,1558.50,1559.00,1558.25,1559.00,2022,1286,3308.00
07/13/2007,08:51,1559.00,1559.00,1558.50,1558.50,620,1882,2502.00
07/13/2007,08:52,1558.50,1558.75,1558.00,1558.25,1704,2491,4195.00
07/13/2007,08:53,1558.00,1558.50,1557.50,1557.50,2613,2920,5533.00
07/13/2007,08:54,1557.75,1557.75,1557.00,1557.25,1395,3980,5375.00
07/13/2007,08:55,1557.50,1557.50,1556.50,1556.75,959,3469,4428.00
07/13/2007,08:56,1556.75,1557.00,1555.75,1555.75,1621,4727,6348.00
07/13/2007,08:57,1555.75,1556.00,1555.50,1555.50,1948,2351,4299.00
07/13/2007,08:58,1555.75,1556.50,1555.50,1556.00,4273,2643,6916.00
07/13/2007,08:59,1556.00,1556.25,1555.50,1555.75,859,1571,2430.00
07/13/2007,09:00,1556.00,1557.75,1555.75,1557.50,3895,363,4258.00
07/13/2007,09:01,1557.50,1559.00,1557.25,1558.25,8815,6703,15518.00
07/13/2007,09:02,1558.50,1560.50,1558.25,1559.50,11222,5805,17027.00
07/13/2007,09:03,1559.75,1560.00,1558.50,1558.75,5213,5589,10802.00
07/13/2007,09:04,1558.75,1559.00,1558.00,1558.50,2164,4499,6663.00
07/13/2007,09:05,1558.50,1559.25,1558.00,1558.75,2834,2037,4871.00
07/13/2007,09:06,1558.75,1559.00,1558.25,1558.25,1536,3681,5217.00
07/13/2007,09:07,1558.25,1559.50,1558.00,1559.50,3964,2153,6117.00
07/13/2007,09:08,1559.50,1559.50,1558.25,1558.75,2204,3393,5597.00
07/13/2007,09:09,1558.75,1559.00,1558.00,1558.25,1151,2106,3257.00
07/13/2007,09:10,1558.25,1558.75,1557.50,1558.50,2938,3295,6233.00
07/13/2007,09:11,1558.25,1559.00,1558.25,1558.75,1257,920,2177.00
07/13/2007,09:12,1558.75,1559.00,1558.25,1558.75,1956,954,2910.00
07/13/2007,09:13,1558.75,1559.25,1557.50,1557.50,1416,2778,4194.00
07/13/2007,09:14,1557.50,1558.25,1557.50,1558.00,2514,3766,6280.00
07/13/2007,09:15,1558.00,1558.25,1557.75,1558.00,1531,1040,2571.00
07/13/2007,09:16,1558.25,1559.25,1558.00,1559.25,3719,1499,5218.00
07/13/2007,09:17,1559.25,1559.50,1558.25,1558.25,1364,4039,5403.00
07/13/2007,09:18,1558.25,1558.75,1557.75,1558.25,1637,1195,2832.00
07/13/2007,09:19,1558.25,1558.75,1558.00,1558.00,544,1298,1842.00
07/13/2007,09:20,1558.25,1558.50,1557.75,1557.75,679,1388,2067.00
07/13/2007,09:21,1557.75,1558.50,1557.50,1558.00,1149,1678,2827.00
07/13/2007,09:22,1558.00,1558.75,1558.00,1558.50,557,547,1104.00
07/13/2007,09:23,1558.50,1558.50,1557.00,1557.50,3333,4305,7638.00
07/13/2007,09:24,1557.50,1558.50,1557.00,1558.25,1621,1827,3448.00
07/13/2007,09:25,1558.25,1558.50,1558.00,1558.00,1823,766,2589.00
07/13/2007,09:26,1558.25,1558.25,1557.75,1558.00,621,642,1263.00
07/13/2007,09:27,1558.25,1558.75,1558.00,1558.75,1012,149,1161.00
07/13/2007,09:28,1558.75,1559.00,1558.50,1558.75,1112,1008,2120.00
07/13/2007,09:29,1558.75,1558.75,1558.00,1558.25,730,1169,1899.00
07/13/2007,09:30,1558.50,1558.75,1558.00,1558.75,1097,508,1605.00
07/13/2007,09:31,1558.50,1559.00,1558.25,1558.50,942,1196,2138.00
07/13/2007,09:32,1558.50,1559.25,1558.25,1559.25,1988,389,2377.00
07/13/2007,09:33,1559.25,1559.50,1558.75,1559.00,1229,1159,2388.00
07/13/2007,09:34,1559.25,1559.25,1558.75,1559.00,409,851,1260.00
07/13/2007,09:35,1558.75,1559.25,1558.50,1558.75,610,926,1536.00
07/13/2007,09:36,1558.75,1559.00,1558.25,1558.50,500,1525,2025.00
07/13/2007,09:37,1558.75,1559.00,1558.50,1558.75,645,367,1012.00
07/13/2007,09:38,1558.75,1559.00,1558.50,1558.75,367,23,390.00
07/13/2007,09:39,1558.75,1559.25,1558.75,1559.00,760,476,1236.00
07/13/2007,09:40,1559.00,1559.75,1559.00,1559.50,4143,1774,5917.00
07/13/2007,09:41,1559.50,1559.50,1559.00,1559.00,345,948,1293.00
07/13/2007,09:42,1559.00,1560.25,1559.00,1559.75,3865,1563,5428.00
07/13/2007,09:43,1560.00,1561.25,1559.75,1560.75,9683,3218,12901.00
07/13/2007,09:44,1560.75,1561.75,1560.75,1561.25,5337,4778,10115.00
07/13/2007,09:45,1561.00,1561.25,1560.75,1561.00,1961,2973,4934.00
07/13/2007,09:46,1561.25,1562.25,1561.00,1562.25,5921,2858,8779.00
07/13/2007,09:47,1562.00,1562.25,1561.75,1562.00,3225,2895,6120.00
07/13/2007,09:48,1562.00,1562.25,1561.50,1561.75,1800,2512,4312.00
07/13/2007,09:49,1562.00,1563.25,1561.75,1562.50,8876,4301,13177.00
07/13/2007,09:50,1562.50,1563.00,1562.25,1562.75,3411,3333,6744.00
07/13/2007,09:51,1562.50,1563.00,1562.25,1562.75,2687,2641,5328.00
07/13/2007,09:52,1562.75,1563.25,1562.25,1562.50,3538,2935,6473.00
07/13/2007,09:53,1562.50,1562.50,1562.00,1562.25,316,1726,2042.00
07/13/2007,09:54,1562.00,1562.50,1562.00,1562.50,1104,983,2087.00
07/13/2007,09:55,1562.50,1562.50,1562.25,1562.50,253,139,392.00
07/13/2007,09:56,1562.50,1562.50,1561.75,1562.00,471,3417,3888.00
07/13/2007,09:57,1561.75,1562.50,1561.50,1562.50,2041,1597,3638.00
07/13/2007,09:58,1562.25,1562.50,1561.75,1562.00,1090,853,1943.00
07/13/2007,09:59,1562.25,1562.50,1562.00,1562.25,1638,293,1931.00
07/13/2007,10:00,1562.25,1562.75,1562.25,1562.50,901,803,1704.00
07/13/2007,10:01,1562.50,1562.75,1561.50,1562.50,2196,2877,5073.00
07/13/2007,10:02,1562.25,1562.50,1562.00,1562.50,537,853,1390.00
07/13/2007,10:03,1562.25,1562.75,1562.25,1562.50,744,630,1374.00
07/13/2007,10:04,1562.50,1562.75,1562.25,1562.50,488,147,635.00
07/13/2007,10:05,1562.50,1562.50,1562.25,1562.25,130,1215,1345.00
07/13/2007,10:06,1562.25,1562.50,1561.75,1561.75,290,1583,1873.00
07/13/2007,10:07,1561.75,1562.00,1561.50,1561.75,353,702,1055.00
07/13/2007,10:08,1561.50,1562.00,1561.50,1562.00,1315,188,1503.00
07/13/2007,10:09,1562.00,1562.00,1561.50,1561.75,293,821,1114.00
07/13/2007,10:10,1561.50,1562.00,1561.50,1561.75,477,102,579.00
07/13/2007,10:11,1561.75,1562.00,1561.50,1561.75,206,1319,1525.00
07/13/2007,10:12,1561.75,1562.00,1561.75,1561.75,645,101,746.00
07/13/2007,10:13,1562.00,1562.00,1561.50,1561.50,38,674,712.00
07/13/2007,10:14,1561.75,1561.75,1561.00,1561.00,490,4034,4524.00
07/13/2007,10:15,1561.00,1561.25,1560.50,1560.75,1463,3183,4646.00
07/13/2007,10:16,1560.75,1561.00,1560.50,1561.00,2069,2282,4351.00
07/13/2007,10:17,1561.00,1561.00,1560.75,1561.00,1245,360,1605.00
07/13/2007,10:18,1561.00,1561.00,1560.75,1560.75,165,1280,1445.00
07/13/2007,10:19,1560.75,1561.00,1560.75,1560.75,71,314,385.00
07/13/2007,10:20,1560.75,1561.25,1560.75,1561.00,986,778,1764.00
07/13/2007,10:21,1561.00,1561.50,1561.00,1561.25,1110,166,1276.00
07/13/2007,10:22,1561.25,1561.75,1561.00,1561.75,1031,298,1329.00
07/13/2007,10:23,1561.50,1561.75,1561.50,1561.75,798,197,995.00
07/13/2007,10:24,1561.75,1562.00,1561.50,1561.75,755,601,1356.00
07/13/2007,10:25,1561.75,1562.00,1561.50,1561.50,902,991,1893.00
07/13/2007,10:26,1561.50,1562.00,1561.50,1562.00,1075,118,1193.00
07/13/2007,10:27,1562.00,1562.00,1561.50,1561.75,65,1016,1081.00
07/13/2007,10:28,1561.75,1561.75,1561.25,1561.50,316,524,840.00
07/13/2007,10:29,1561.50,1561.50,1561.25,1561.25,46,133,179.00
07/13/2007,10:30,1561.50,1561.50,1561.00,1561.00,215,1795,2010.00
07/13/2007,10:31,1561.00,1561.00,1560.00,1560.00,411,3170,3581.00
07/13/2007,10:32,1560.00,1560.25,1559.75,1560.00,2532,3778,6310.00
07/13/2007,10:33,1560.25,1560.25,1559.50,1559.50,539,2716,3255.00
07/13/2007,10:34,1559.50,1560.00,1559.25,1559.75,1660,1513,3173.00
07/13/2007,10:35,1559.75,1560.00,1559.25,1560.00,1573,1391,2964.00
07/13/2007,10:36,1560.00,1560.25,1559.75,1560.25,1527,374,1901.00
07/13/2007,10:37,1560.25,1560.25,1560.00,1560.00,138,65,203.00
07/13/2007,10:38,1560.00,1560.25,1559.75,1559.75,23,942,965.00
07/13/2007,10:39,1560.00,1560.00,1559.25,1559.25,779,2191,2970.00
07/13/2007,10:40,1559.50,1559.75,1559.25,1559.75,1456,169,1625.00
07/13/2007,10:41,1559.75,1559.75,1559.50,1559.75,721,260,981.00
07/13/2007,10:42,1559.75,1560.00,1559.50,1559.50,183,250,433.00
07/13/2007,10:43,1559.50,1559.75,1559.25,1559.25,454,1095,1549.00
07/13/2007,10:44,1559.25,1559.75,1559.25,1559.50,1095,24,1119.00
07/13/2007,10:45,1559.75,1559.75,1558.75,1559.50,1359,3539,4898.00
07/13/2007,10:46,1559.25,1559.50,1559.00,1559.50,228,744,972.00
07/13/2007,10:47,1559.50,1559.50,1559.00,1559.25,726,360,1086.00
07/13/2007,10:48,1559.25,1559.50,1559.00,1559.25,328,434,762.00
07/13/2007,10:49,1559.25,1559.75,1559.25,1559.75,579,111,690.00
07/13/2007,10:50,1559.75,1560.00,1559.50,1559.75,803,417,1220.00
07/13/2007,10:51,1559.75,1560.00,1559.50,1560.00,696,520,1216.00
07/13/2007,10:52,1560.00,1560.00,1559.75,1559.75,48,68,116.00
07/13/2007,10:53,1559.75,1560.00,1559.50,1559.50,455,888,1343.00
07/13/2007,10:54,1559.50,1559.75,1559.25,1559.75,867,33,900.00
07/13/2007,10:55,1559.75,1560.00,1559.75,1559.75,30,40,70.00
07/13/2007,10:56,1559.75,1560.00,1559.75,1559.75,5,414,419.00
07/13/2007,10:57,1559.75,1560.00,1559.50,1559.50,464,318,782.00
07/13/2007,10:58,1559.75,1559.75,1559.50,1559.50,460,47,507.00
07/13/2007,10:59,1559.50,1559.50,1558.75,1558.75,172,2388,2560.00
07/13/2007,11:00,1558.75,1558.75,1558.50,1558.75,1329,1024,2353.00
07/13/2007,11:01,1558.75,1559.00,1558.50,1558.75,525,1070,1595.00
07/13/2007,11:02,1558.75,1559.25,1558.75,1558.75,1199,453,1652.00
07/13/2007,11:03,1558.75,1559.00,1558.00,1558.50,1189,4404,5593.00
07/13/2007,11:04,1558.75,1558.75,1558.50,1558.75,111,1408,1519.00
07/13/2007,11:05,1558.50,1559.00,1558.50,1558.75,616,1046,1662.00
07/13/2007,11:06,1558.75,1558.75,1558.25,1558.75,1284,1510,2794.00
07/13/2007,11:07,1558.50,1558.75,1558.25,1558.50,1019,644,1663.00
07/13/2007,11:08,1558.75,1559.00,1558.50,1558.75,658,802,1460.00
07/13/2007,11:09,1558.75,1558.75,1558.50,1558.75,536,136,672.00
07/13/2007,11:10,1558.75,1558.75,1558.50,1558.75,155,236,391.00
07/13/2007,11:11,1558.50,1559.00,1558.50,1558.75,732,166,898.00
07/13/2007,11:12,1558.75,1559.50,1558.50,1559.50,2485,210,2695.00
07/13/2007,11:13,1559.50,1559.75,1559.25,1559.75,1098,610,1708.00
07/13/2007,11:14,1559.75,1559.75,1559.50,1559.75,521,163,684.00
07/13/2007,11:15,1559.50,1559.75,1559.50,1559.75,169,52,221.00
07/13/2007,11:16,1559.50,1559.75,1559.50,1559.75,253,66,319.00
07/13/2007,11:17,1559.75,1560.00,1559.50,1559.75,542,326,868.00
07/13/2007,11:18,1559.75,1560.00,1559.50,1559.75,610,464,1074.00
07/13/2007,11:19,1559.75,1559.75,1559.50,1559.50,3,57,60.00
07/13/2007,11:20,1559.75,1559.75,1559.50,1559.50,53,911,964.00
07/13/2007,11:21,1559.25,1559.50,1559.00,1559.00,370,893,1263.00
07/13/2007,11:22,1559.00,1559.25,1558.75,1559.25,368,746,1114.00
07/13/2007,11:23,1559.25,1559.25,1559.00,1559.00,62,565,627.00
07/13/2007,11:24,1559.00,1559.75,1559.00,1559.50,735,219,954.00
07/13/2007,11:25,1559.50,1559.75,1559.25,1559.50,215,731,946.00
07/13/2007,11:26,1559.25,1559.50,1559.00,1559.25,96,562,658.00
07/13/2007,11:27,1559.00,1559.25,1559.00,1559.00,332,18,350.00
07/13/2007,11:28,1559.00,1559.50,1559.00,1559.25,227,152,379.00
07/13/2007,11:29,1559.50,1559.75,1559.25,1559.75,960,252,1212.00
07/13/2007,11:30,1559.75,1560.00,1559.50,1559.75,822,1295,2117.00
07/13/2007,11:31,1559.75,1559.75,1559.25,1559.25,354,368,722.00
07/13/2007,11:32,1559.50,1559.50,1559.25,1559.50,203,13,216.00
07/13/2007,11:33,1559.50,1559.75,1559.25,1559.50,304,310,614.00
07/13/2007,11:34,1559.50,1559.75,1559.25,1559.25,120,498,618.00
07/13/2007,11:35,1559.25,1559.50,1559.25,1559.25,333,27,360.00
07/13/2007,11:36,1559.50,1559.50,1559.00,1559.00,55,867,922.00
07/13/2007,11:37,1558.75,1559.00,1558.75,1558.75,151,1015,1166.00
07/13/2007,11:38,1559.00,1559.00,1558.75,1559.00,49,34,83.00
07/13/2007,11:39,1559.00,1559.25,1559.00,1559.00,449,215,664.00
07/13/2007,11:40,1559.00,1559.50,1559.00,1559.50,504,141,645.00
07/13/2007,11:41,1559.25,1559.50,1559.25,1559.50,163,86,249.00
07/13/2007,11:42,1559.25,1559.75,1559.25,1559.75,863,36,899.00
07/13/2007,11:43,1559.75,1560.00,1559.50,1559.50,451,131,582.00
07/13/2007,11:44,1559.50,1559.75,1559.50,1559.75,87,13,100.00
07/13/2007,11:45,1559.75,1559.75,1559.25,1559.50,542,699,1241.00
07/13/2007,11:46,1559.50,1559.50,1559.25,1559.50,352,9,361.00
07/13/2007,11:47,1559.50,1559.75,1559.25,1559.50,327,264,591.00
07/13/2007,11:48,1559.50,1559.75,1559.50,1559.50,9,34,43.00
07/13/2007,11:49,1559.75,1559.75,1559.50,1559.50,53,129,182.00
07/13/2007,11:50,1559.75,1560.00,1559.50,1559.50,459,234,693.00
07/13/2007,11:51,1559.75,1559.75,1559.50,1559.50,180,37,217.00
07/13/2007,11:52,1559.75,1559.75,1559.25,1559.50,234,310,544.00
07/13/2007,11:53,1559.50,1559.50,1559.25,1559.25,102,397,499.00
07/13/2007,11:54,1559.25,1559.75,1559.25,1559.75,979,65,1044.00
07/13/2007,11:55,1559.75,1560.00,1559.50,1559.75,807,43,850.00
07/13/2007,11:56,1560.00,1560.00,1559.75,1560.00,496,174,670.00
07/13/2007,11:57,1560.00,1560.75,1560.00,1560.00,1871,1489,3360.00
07/13/2007,11:58,1560.00,1560.25,1560.00,1560.25,1132,269,1401.00
07/13/2007,11:59,1560.00,1560.25,1560.00,1560.00,287,185,472.00
07/13/2007,12:00,1560.25,1560.25,1560.00,1560.25,350,269,619.00
07/13/2007,12:01,1560.25,1560.50,1560.25,1560.25,723,154,877.00
07/13/2007,12:02,1560.25,1560.50,1560.25,1560.50,177,85,262.00
07/13/2007,12:03,1560.25,1560.50,1559.75,1560.00,852,1809,2661.00
07/13/2007,12:04,1560.00,1560.25,1559.75,1559.75,134,307,441.00
07/13/2007,12:05,1559.75,1560.00,1559.75,1559.75,14,255,269.00
07/13/2007,12:06,1559.75,1559.75,1559.25,1559.25,35,1324,1359.00
07/13/2007,12:07,1559.25,1559.50,1559.00,1559.25,45,940,985.00
07/13/2007,12:08,1559.25,1559.25,1559.00,1559.00,97,221,318.00
07/13/2007,12:09,1559.25,1559.50,1559.00,1559.25,918,171,1089.00
07/13/2007,12:10,1559.50,1559.50,1559.25,1559.50,94,93,187.00
07/13/2007,12:11,1559.50,1559.50,1559.25,1559.50,195,57,252.00
07/13/2007,12:12,1559.50,1559.50,1559.25,1559.25,7,346,353.00
07/13/2007,12:13,1559.25,1559.50,1559.25,1559.25,2,31,33.00
07/13/2007,12:14,1559.50,1559.50,1559.25,1559.50,69,355,424.00
07/13/2007,12:15,1559.25,1559.50,1559.25,1559.50,20,364,384.00
07/13/2007,12:16,1559.25,1559.50,1559.25,1559.50,76,41,117.00
07/13/2007,12:17,1559.50,1559.50,1559.25,1559.25,9,149,158.00
07/13/2007,12:18,1559.25,1559.75,1559.25,1559.50,725,24,749.00
07/13/2007,12:19,1559.50,1559.75,1559.50,1559.75,161,32,193.00
07/13/2007,12:20,1559.75,1560.00,1559.50,1559.75,666,352,1018.00
07/13/2007,12:21,1559.50,1560.00,1559.50,1560.00,389,26,415.00
07/13/2007,12:22,1560.00,1560.00,1559.75,1559.75,18,20,38.00
07/13/2007,12:23,1559.75,1560.00,1559.75,1559.75,119,69,188.00
07/13/2007,12:24,1560.00,1560.50,1559.75,1560.25,974,52,1026.00
07/13/2007,12:25,1560.25,1561.00,1560.25,1561.00,3374,335,3709.00
07/13/2007,12:26,1561.00,1561.25,1560.75,1560.75,1165,565,1730.00
07/13/2007,12:27,1560.75,1561.00,1560.75,1560.75,76,220,296.00
07/13/2007,12:28,1560.75,1561.00,1560.50,1560.75,636,452,1088.00
07/13/2007,12:29,1560.75,1560.75,1560.25,1560.25,37,551,588.00
07/13/2007,12:30,1560.25,1560.50,1560.25,1560.50,52,74,126.00
07/13/2007,12:31,1560.25,1560.50,1560.00,1560.25,274,532,806.00
07/13/2007,12:32,1560.25,1560.50,1560.00,1560.50,412,139,551.00
07/13/2007,12:33,1560.25,1560.75,1560.25,1560.75,821,311,1132.00
07/13/2007,12:34,1560.75,1561.00,1560.50,1561.00,852,82,934.00
07/13/2007,12:35,1561.00,1561.25,1560.75,1560.75,469,353,822.00
07/13/2007,12:36,1560.75,1561.00,1560.75,1561.00,127,62,189.00
07/13/2007,12:37,1561.00,1561.25,1560.75,1561.00,983,115,1098.00
07/13/2007,12:38,1561.25,1561.25,1561.00,1561.25,458,6,464.00
07/13/2007,12:39,1561.25,1561.50,1561.00,1561.50,1358,59,1417.00
07/13/2007,12:40,1561.50,1561.75,1561.25,1561.50,1052,819,1871.00
07/13/2007,12:41,1561.50,1561.50,1561.00,1561.25,180,588,768.00
07/13/2007,12:42,1561.00,1561.50,1561.00,1561.25,296,398,694.00
07/13/2007,12:43,1561.00,1561.25,1560.75,1561.00,123,780,903.00
07/13/2007,12:44,1561.00,1561.25,1560.75,1561.25,615,116,731.00
07/13/2007,12:45,1561.25,1561.75,1561.25,1561.50,757,261,1018.00
07/13/2007,12:46,1561.50,1561.75,1561.25,1561.75,330,237,567.00
07/13/2007,12:47,1561.75,1561.75,1561.25,1561.50,32,490,522.00
07/13/2007,12:48,1561.50,1561.50,1561.25,1561.50,259,69,328.00
07/13/2007,12:49,1561.50,1561.75,1561.25,1561.75,753,52,805.00
07/13/2007,12:50,1561.75,1562.00,1561.50,1561.75,366,206,572.00
07/13/2007,12:51,1561.75,1561.75,1561.50,1561.75,113,71,184.00
07/13/2007,12:52,1561.50,1561.75,1561.25,1561.25,28,677,705.00
07/13/2007,12:53,1561.50,1561.50,1560.75,1561.00,505,844,1349.00
07/13/2007,12:54,1561.00,1561.25,1560.75,1560.75,61,1203,1264.00
07/13/2007,12:55,1560.75,1561.00,1560.50,1560.50,347,1052,1399.00
07/13/2007,12:56,1560.25,1560.75,1560.25,1560.75,411,123,534.00
07/13/2007,12:57,1560.50,1561.00,1560.50,1561.00,451,462,913.00
07/13/2007,12:58,1560.75,1561.00,1560.50,1560.75,20,460,480.00
07/13/2007,12:59,1560.75,1561.00,1560.50,1560.75,168,96,264.00
07/13/2007,13:00,1560.75,1561.00,1560.75,1560.75,180,6,186.00
07/13/2007,13:01,1561.00,1561.00,1560.50,1560.75,221,1543,1764.00
07/13/2007,13:02,1560.50,1560.75,1560.25,1560.50,63,1844,1907.00
07/13/2007,13:03,1560.50,1560.50,1560.25,1560.50,122,123,245.00
07/13/2007,13:04,1560.50,1560.75,1560.25,1560.50,388,103,491.00
07/13/2007,13:05,1560.50,1560.75,1560.50,1560.75,84,175,259.00
07/13/2007,13:06,1560.75,1560.75,1560.50,1560.50,90,25,115.00
07/13/2007,13:07,1560.50,1561.00,1560.50,1561.00,636,16,652.00
07/13/2007,13:08,1561.00,1561.25,1560.75,1561.25,1052,114,1166.00
07/13/2007,13:09,1561.25,1561.50,1561.00,1561.50,650,60,710.00
07/13/2007,13:10,1561.25,1561.75,1561.25,1561.50,837,414,1251.00
07/13/2007,13:11,1561.50,1561.50,1561.25,1561.25,130,67,197.00
07/13/2007,13:12,1561.25,1562.50,1561.25,1562.25,2789,1345,4134.00
07/13/2007,13:13,1562.25,1562.75,1562.00,1562.25,2772,1315,4087.00
07/13/2007,13:14,1562.25,1562.75,1562.00,1562.50,1553,262,1815.00
07/13/2007,13:15,1562.50,1562.50,1562.00,1562.00,255,438,693.00
07/13/2007,13:16,1562.25,1562.25,1561.75,1561.75,70,556,626.00
07/13/2007,13:17,1561.75,1562.50,1561.75,1562.25,1065,1110,2175.00
07/13/2007,13:18,1562.00,1562.25,1562.00,1562.00,340,97,437.00
07/13/2007,13:19,1562.00,1562.00,1561.25,1561.25,921,2599,3520.00
07/13/2007,13:20,1561.25,1561.75,1561.25,1561.50,683,129,812.00
07/13/2007,13:21,1561.75,1562.00,1561.50,1561.75,313,43,356.00
07/13/2007,13:22,1562.00,1562.00,1561.50,1562.00,316,474,790.00
07/13/2007,13:23,1562.00,1562.00,1561.25,1561.75,221,1036,1257.00
07/13/2007,13:24,1561.75,1561.75,1561.50,1561.50,65,289,354.00
07/13/2007,13:25,1561.75,1562.25,1561.50,1562.00,1067,295,1362.00
07/13/2007,13:26,1562.00,1562.00,1561.25,1561.50,339,664,1003.00
07/13/2007,13:27,1561.25,1561.50,1561.25,1561.50,574,52,626.00
07/13/2007,13:28,1561.25,1561.50,1561.00,1561.00,259,703,962.00
07/13/2007,13:29,1561.25,1561.25,1560.75,1561.00,609,1615,2224.00
07/13/2007,13:30,1561.00,1561.50,1561.00,1561.25,406,83,489.00
07/13/2007,13:31,1561.50,1561.50,1560.50,1561.00,2882,3436,6318.00
07/13/2007,13:32,1561.00,1561.25,1560.75,1561.00,431,127,558.00
07/13/2007,13:33,1561.00,1561.75,1561.00,1561.50,493,20,513.00
07/13/2007,13:34,1561.50,1561.75,1561.25,1561.50,180,430,610.00
07/13/2007,13:35,1561.50,1562.25,1561.25,1561.75,1741,831,2572.00
07/13/2007,13:36,1561.50,1562.00,1561.50,1561.75,414,220,634.00
07/13/2007,13:37,1561.75,1562.25,1561.75,1562.00,1409,474,1883.00
07/13/2007,13:38,1562.25,1562.75,1562.00,1562.50,1403,1691,3094.00
07/13/2007,13:39,1562.50,1563.25,1562.25,1563.25,3437,1023,4460.00
07/13/2007,13:40,1563.00,1563.25,1562.00,1562.25,2297,3504,5801.00
07/13/2007,13:41,1562.25,1562.50,1562.00,1562.25,573,346,919.00
07/13/2007,13:42,1562.50,1563.00,1562.25,1562.75,842,408,1250.00
07/13/2007,13:43,1562.75,1563.25,1562.50,1563.00,1008,681,1689.00
07/13/2007,13:44,1562.75,1564.00,1562.75,1563.75,8052,3625,11677.00
07/13/2007,13:45,1563.75,1564.50,1563.75,1564.50,6475,2777,9252.00
07/13/2007,13:46,1564.25,1564.50,1563.50,1563.75,1022,2534,3556.00
07/13/2007,13:47,1563.75,1564.25,1563.50,1564.00,2174,917,3091.00
07/13/2007,13:48,1564.25,1564.25,1563.50,1563.75,579,894,1473.00
07/13/2007,13:49,1563.75,1564.00,1563.75,1563.75,121,1372,1493.00
07/13/2007,13:50,1564.00,1564.00,1563.75,1563.75,110,1088,1198.00
07/13/2007,13:51,1563.75,1564.50,1563.75,1564.25,3026,372,3398.00
07/13/2007,13:52,1564.00,1565.25,1564.00,1565.00,7126,1110,8236.00
07/13/2007,13:53,1565.00,1565.50,1565.00,1565.25,2498,2151,4649.00
07/13/2007,13:54,1565.25,1565.75,1564.75,1564.75,2619,2969,5588.00
07/13/2007,13:55,1564.75,1565.00,1564.50,1564.75,1965,2014,3979.00
07/13/2007,13:56,1564.75,1564.75,1564.00,1564.50,1156,2875,4031.00
07/13/2007,13:57,1564.25,1564.50,1564.25,1564.50,770,85,855.00
07/13/2007,13:58,1564.25,1564.50,1564.00,1564.25,502,1410,1912.00
07/13/2007,13:59,1564.50,1564.50,1564.25,1564.50,292,284,576.00
07/13/2007,14:00,1564.50,1565.00,1564.00,1564.75,1509,1001,2510.00
07/13/2007,14:01,1564.50,1565.00,1564.25,1564.50,870,794,1664.00
07/13/2007,14:02,1564.75,1564.75,1563.75,1564.00,970,2792,3762.00
07/13/2007,14:03,1564.00,1564.25,1564.00,1564.25,1068,30,1098.00
07/13/2007,14:04,1564.25,1564.25,1563.75,1564.00,815,516,1331.00
07/13/2007,14:05,1563.75,1564.00,1563.50,1564.00,492,2151,2643.00
07/13/2007,14:06,1564.00,1564.00,1563.50,1563.75,915,1323,2238.00
07/13/2007,14:07,1563.50,1564.00,1563.50,1564.00,2715,194,2909.00
07/13/2007,14:08,1564.00,1564.50,1564.00,1564.50,1824,973,2797.00
07/13/2007,14:09,1564.50,1564.50,1564.00,1564.00,697,610,1307.00
07/13/2007,14:10,1564.25,1564.50,1564.00,1564.00,1108,895,2003.00
07/13/2007,14:11,1564.00,1564.25,1563.50,1564.00,630,2479,3109.00
07/13/2007,14:12,1563.75,1564.00,1563.50,1563.50,66,854,920.00
07/13/2007,14:13,1563.75,1563.75,1562.50,1562.75,1075,4354,5429.00
07/13/2007,14:14,1563.00,1563.50,1562.75,1563.50,2510,697,3207.00
07/13/2007,14:15,1563.25,1563.50,1563.00,1563.25,711,790,1501.00
07/13/2007,14:16,1563.25,1563.25,1563.00,1563.25,764,158,922.00
07/13/2007,14:17,1563.25,1563.25,1562.50,1563.00,952,1762,2714.00
07/13/2007,14:18,1563.25,1563.75,1563.00,1563.75,1624,533,2157.00
07/13/2007,14:19,1563.50,1563.75,1563.25,1563.75,347,606,953.00
07/13/2007,14:20,1563.50,1563.75,1563.50,1563.50,24,47,71.00
07/13/2007,14:21,1563.75,1564.00,1563.50,1563.75,1133,1774,2907.00
07/13/2007,14:22,1563.75,1564.00,1563.50,1563.75,484,1002,1486.00
07/13/2007,14:23,1563.75,1564.50,1563.50,1564.25,1903,1737,3640.00
07/13/2007,14:24,1564.25,1564.75,1564.00,1564.00,1725,1721,3446.00
07/13/2007,14:25,1564.25,1564.50,1564.00,1564.50,1351,62,1413.00
07/13/2007,14:26,1564.25,1565.00,1564.25,1564.50,1893,1424,3317.00
07/13/2007,14:27,1564.75,1565.00,1564.25,1564.75,3384,2272,5656.00
07/13/2007,14:28,1564.75,1565.00,1564.50,1564.75,1017,154,1171.00
07/13/2007,14:29,1565.00,1565.00,1564.50,1565.00,2072,351,2423.00
07/13/2007,14:30,1564.75,1565.25,1564.50,1565.00,2175,943,3118.00
07/13/2007,14:31,1565.00,1565.50,1564.75,1565.00,2340,2163,4503.00
07/13/2007,14:32,1565.00,1565.25,1564.75,1564.75,313,470,783.00
07/13/2007,14:33,1565.00,1565.00,1564.25,1564.75,1066,1322,2388.00
07/13/2007,14:34,1564.75,1564.75,1564.25,1564.75,342,813,1155.00
07/13/2007,14:35,1564.50,1565.00,1564.25,1564.50,529,1165,1694.00
07/13/2007,14:36,1564.25,1564.50,1564.00,1564.25,1569,1649,3218.00
07/13/2007,14:37,1564.00,1564.50,1564.00,1564.00,418,1329,1747.00
07/13/2007,14:38,1564.25,1564.50,1564.00,1564.50,709,232,941.00
07/13/2007,14:39,1564.50,1564.50,1564.25,1564.50,1083,83,1166.00
07/13/2007,14:40,1564.25,1564.50,1564.00,1564.50,1133,1950,3083.00
07/13/2007,14:41,1564.50,1565.25,1564.25,1564.50,3340,4828,8168.00
07/13/2007,14:42,1564.50,1564.75,1564.25,1564.50,1334,927,2261.00
07/13/2007,14:43,1564.50,1565.00,1564.50,1565.00,1597,41,1638.00
07/13/2007,14:44,1564.75,1565.00,1564.75,1565.00,2299,269,2568.00
07/13/2007,14:45,1564.75,1565.25,1564.75,1565.25,1823,1034,2857.00
07/13/2007,14:46,1565.25,1565.25,1564.75,1565.00,1014,1128,2142.00
07/13/2007,14:47,1565.00,1565.25,1564.75,1564.75,1026,1647,2673.00
07/13/2007,14:48,1564.75,1565.00,1564.00,1564.25,1715,3684,5399.00
07/13/2007,14:49,1564.25,1564.50,1563.75,1564.25,2760,3801,6561.00
07/13/2007,14:50,1564.00,1564.75,1564.00,1564.50,3121,1156,4277.00
07/13/2007,14:51,1564.50,1564.50,1564.00,1564.25,776,2130,2906.00
07/13/2007,14:52,1564.25,1565.00,1564.00,1564.75,2961,1255,4216.00
07/13/2007,14:53,1564.50,1564.75,1564.25,1564.25,460,1122,1582.00
07/13/2007,14:54,1564.50,1564.75,1564.25,1564.25,1828,2151,3979.00
07/13/2007,14:55,1564.25,1564.50,1564.00,1564.00,155,1772,1927.00
07/13/2007,14:56,1564.25,1564.25,1563.50,1563.75,3445,3717,7162.00
07/13/2007,14:57,1563.75,1564.00,1563.50,1563.50,1849,3584,5433.00
07/13/2007,14:58,1563.75,1563.75,1562.75,1563.00,1200,4266,5466.00
07/13/2007,14:59,1563.00,1563.25,1562.75,1563.00,3497,3580,7077.00
07/13/2007,15:00,1563.00,1563.00,1561.75,1561.75,3592,12273,15865.00
07/13/2007,15:01,1561.75,1562.00,1559.75,1560.25,8027,13386,21413.00
07/13/2007,15:02,1560.25,1562.25,1560.25,1562.00,9654,5569,15223.00
07/13/2007,15:03,1561.75,1562.00,1561.25,1561.50,2791,2790,5581.00
07/13/2007,15:04,1561.50,1562.00,1561.25,1561.75,2210,522,2732.00
07/13/2007,15:05,1561.75,1562.00,1561.75,1562.00,1337,478,1815.00
07/13/2007,15:06,1561.75,1562.00,1561.25,1561.25,204,1303,1507.00
07/13/2007,15:07,1561.25,1561.50,1561.00,1561.25,855,2690,3545.00
07/13/2007,15:08,1561.25,1561.50,1561.00,1561.00,225,1324,1549.00
07/13/2007,15:09,1561.00,1561.25,1560.75,1560.75,440,1128,1568.00
07/13/2007,15:10,1561.00,1561.25,1560.50,1561.25,1283,860,2143.00
07/13/2007,15:11,1561.00,1561.50,1561.00,1561.25,782,460,1242.00
07/13/2007,15:12,1561.00,1561.50,1560.75,1561.00,769,1246,2015.00
07/13/2007,15:13,1561.00,1561.25,1560.75,1560.75,371,1483,1854.00
07/13/2007,15:14,1560.75,1561.00,1560.00,1560.25,2287,3866,6153.00
07/13/2007,15:15,1560.25,1560.50,1559.75,1560.00,3913,4721,8634.00
07/13/2007,15:16,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,17:01,1560.25,1561.25,1560.25,1560.75,645,136,781.00
07/15/2007,17:02,1561.00,1561.00,1560.75,1561.00,92,4,96.00
07/15/2007,17:03,1560.75,1561.25,1560.75,1561.25,30,6,36.00
07/15/2007,17:04,1561.00,1561.25,1561.00,1561.25,17,15,32.00
07/15/2007,17:05,1561.00,1561.00,1560.75,1560.75,0,218,218.00
07/15/2007,17:06,1560.75,1561.00,1560.75,1561.00,10,3,13.00
07/15/2007,17:07,1560.75,1561.00,1560.75,1561.00,1,10,11.00
07/15/2007,17:08,1560.75,1560.75,1560.75,1560.75,0,22,22.00
07/15/2007,17:09,1560.50,1560.50,1560.50,1560.50,0,27,27.00
07/15/2007,17:10,1560.50,1560.50,1560.50,1560.50,0,5,5.00
07/15/2007,17:11,1560.50,1560.50,1560.25,1560.50,22,77,99.00
07/15/2007,17:12,1560.50,1560.50,1560.50,1560.50,35,0,35.00
07/15/2007,17:13,1560.50,1560.50,1560.25,1560.25,25,2,27.00
07/15/2007,17:14,1560.50,1560.50,1560.25,1560.50,30,2,32.00
07/15/2007,17:15,1560.50,1560.50,1560.25,1560.25,63,158,221.00
07/15/2007,17:16,1560.25,1560.25,1560.25,1560.25,0,28,28.00
07/15/2007,17:18,1560.00,1560.00,1559.25,1559.50,81,635,716.00
07/15/2007,17:19,1559.50,1559.50,1559.50,1559.50,39,0,39.00
07/15/2007,17:20,1559.50,1559.50,1559.25,1559.50,27,1,28.00
07/15/2007,17:21,1559.50,1559.50,1559.25,1559.50,36,1,37.00
07/15/2007,17:22,1559.25,1559.50,1559.25,1559.50,20,1,21.00
07/15/2007,17:23,1559.50,1559.50,1559.50,1559.50,3,0,3.00
07/15/2007,17:24,1559.25,1559.50,1559.25,1559.25,32,6,38.00
07/15/2007,17:25,1559.25,1559.50,1559.00,1559.50,6,27,33.00
07/15/2007,17:26,1559.25,1559.25,1559.25,1559.25,0,2,2.00
07/15/2007,17:27,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/15/2007,17:28,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/15/2007,17:29,1559.50,1559.75,1559.50,1559.75,195,0,195.00
07/15/2007,17:30,1559.75,1559.75,1559.50,1559.50,10,5,15.00
07/15/2007,17:33,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,17:34,1559.75,1559.75,1559.75,1559.75,6,0,6.00
07/15/2007,17:35,1559.75,1559.75,1559.75,1559.75,7,0,7.00
07/15/2007,17:36,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,17:41,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/15/2007,17:42,1559.75,1559.75,1559.75,1559.75,30,0,30.00
07/15/2007,17:43,1559.75,1559.75,1559.75,1559.75,3,0,3.00
07/15/2007,17:44,1559.75,1559.75,1559.75,1559.75,7,0,7.00
07/15/2007,17:45,1559.75,1559.75,1559.75,1559.75,4,0,4.00
07/15/2007,17:46,1560.00,1560.50,1560.00,1560.25,215,53,268.00
07/15/2007,17:47,1560.25,1560.25,1560.25,1560.25,0,5,5.00
07/15/2007,17:48,1560.25,1560.25,1560.25,1560.25,0,7,7.00
07/15/2007,17:49,1560.25,1560.25,1560.25,1560.25,0,3,3.00
07/15/2007,17:50,1560.50,1560.50,1560.50,1560.50,13,0,13.00
07/15/2007,17:52,1560.25,1560.25,1560.25,1560.25,0,3,3.00
07/15/2007,17:54,1560.25,1560.25,1560.25,1560.25,0,47,47.00
07/15/2007,17:56,1560.25,1560.25,1560.25,1560.25,0,2,2.00
07/15/2007,17:57,1560.25,1560.25,1560.00,1560.00,0,7,7.00
07/15/2007,17:58,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,18:00,1560.00,1560.00,1559.50,1559.50,0,71,71.00
07/15/2007,18:02,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/15/2007,18:03,1559.75,1559.75,1559.50,1559.50,1,2,3.00
07/15/2007,18:04,1559.75,1559.75,1559.75,1559.75,14,0,14.00
07/15/2007,18:05,1560.00,1560.00,1560.00,1560.00,28,0,28.00
07/15/2007,18:07,1560.00,1560.00,1560.00,1560.00,1,0,1.00
07/15/2007,18:08,1560.00,1560.00,1560.00,1560.00,1,0,1.00
07/15/2007,18:09,1559.75,1559.75,1559.75,1559.75,0,2,2.00
07/15/2007,18:12,1560.00,1560.25,1560.00,1560.25,13,0,13.00
07/15/2007,18:13,1560.25,1560.25,1560.25,1560.25,1,0,1.00
07/15/2007,18:14,1560.00,1560.00,1560.00,1560.00,0,10,10.00
07/15/2007,18:15,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,18:16,1560.00,1560.25,1560.00,1560.00,2,17,19.00
07/15/2007,18:17,1560.25,1560.25,1560.00,1560.00,2,2,4.00
07/15/2007,18:18,1560.25,1560.25,1560.25,1560.25,1,0,1.00
07/15/2007,18:23,1560.25,1560.25,1560.25,1560.25,10,0,10.00
07/15/2007,18:24,1560.00,1560.00,1560.00,1560.00,0,20,20.00
07/15/2007,18:31,1560.00,1560.00,1560.00,1560.00,0,9,9.00
07/15/2007,18:32,1560.00,1560.00,1560.00,1560.00,0,2,2.00
07/15/2007,18:34,1559.75,1559.75,1559.75,1559.75,0,1,1.00
07/15/2007,18:35,1560.00,1560.00,1560.00,1560.00,1,0,1.00
07/15/2007,18:36,1560.00,1560.00,1560.00,1560.00,46,0,46.00
07/15/2007,18:39,1560.25,1560.25,1560.25,1560.25,1,0,1.00
07/15/2007,18:40,1560.25,1560.25,1560.25,1560.25,1,0,1.00
07/15/2007,18:41,1560.25,1560.25,1560.25,1560.25,3,0,3.00
07/15/2007,18:42,1560.00,1560.00,1560.00,1560.00,0,2,2.00
07/15/2007,18:43,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,18:44,1560.00,1560.00,1560.00,1560.00,0,29,29.00
07/15/2007,18:45,1559.75,1559.75,1559.75,1559.75,0,2,2.00
07/15/2007,18:46,1559.75,1559.75,1559.75,1559.75,0,2,2.00
07/15/2007,18:47,1560.00,1560.00,1560.00,1560.00,2,0,2.00
07/15/2007,18:48,1560.00,1560.00,1560.00,1560.00,2,0,2.00
07/15/2007,18:49,1560.00,1560.00,1560.00,1560.00,3,0,3.00
07/15/2007,18:50,1560.00,1560.00,1560.00,1560.00,17,0,17.00
07/15/2007,18:51,1560.00,1560.00,1559.75,1560.00,12,2,14.00
07/15/2007,18:52,1560.00,1560.00,1559.75,1559.75,6,9,15.00
07/15/2007,18:53,1559.75,1560.00,1559.75,1560.00,16,15,31.00
07/15/2007,18:54,1559.75,1559.75,1559.75,1559.75,0,17,17.00
07/15/2007,18:56,1560.00,1560.00,1559.75,1560.00,16,1,17.00
07/15/2007,18:57,1560.00,1560.00,1560.00,1560.00,1,0,1.00
07/15/2007,18:58,1560.25,1560.25,1560.25,1560.25,2,0,2.00
07/15/2007,18:59,1560.25,1560.25,1560.25,1560.25,2,0,2.00
07/15/2007,19:00,1560.25,1560.25,1560.25,1560.25,2,0,2.00
07/15/2007,19:01,1560.25,1560.25,1560.25,1560.25,4,0,4.00
07/15/2007,19:02,1560.25,1560.25,1560.25,1560.25,23,0,23.00
07/15/2007,19:03,1560.25,1560.25,1560.25,1560.25,53,0,53.00
07/15/2007,19:05,1560.50,1560.50,1560.50,1560.50,1,0,1.00
07/15/2007,19:06,1560.50,1560.50,1560.00,1560.00,1,45,46.00
07/15/2007,19:09,1560.00,1560.00,1560.00,1560.00,0,47,47.00
07/15/2007,19:11,1559.75,1560.00,1559.75,1560.00,26,2,28.00
07/15/2007,19:12,1560.25,1560.25,1560.25,1560.25,10,0,10.00
07/15/2007,19:13,1560.00,1560.00,1560.00,1560.00,0,30,30.00
07/15/2007,19:15,1560.00,1560.00,1560.00,1560.00,0,10,10.00
07/15/2007,19:19,1560.00,1560.00,1559.75,1559.75,0,4,4.00
07/15/2007,19:21,1560.00,1560.00,1560.00,1560.00,11,0,11.00
07/15/2007,19:23,1560.00,1560.00,1560.00,1560.00,5,0,5.00
07/15/2007,19:24,1560.00,1560.00,1560.00,1560.00,103,0,103.00
07/15/2007,19:25,1560.25,1560.25,1560.25,1560.25,10,0,10.00
07/15/2007,19:26,1560.00,1560.25,1560.00,1560.00,2,6,8.00
07/15/2007,19:27,1560.00,1560.00,1560.00,1560.00,0,25,25.00
07/15/2007,19:28,1560.25,1560.25,1560.25,1560.25,1,0,1.00
07/15/2007,19:29,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,19:32,1560.25,1560.25,1560.25,1560.25,1,0,1.00
07/15/2007,19:37,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,19:40,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/15/2007,19:44,1560.25,1560.25,1560.25,1560.25,2,0,2.00
07/15/2007,19:45,1560.00,1560.00,1560.00,1560.00,0,20,20.00
07/15/2007,19:47,1560.00,1560.00,1560.00,1560.00,0,5,5.00
07/15/2007,19:48,1560.00,1560.00,1559.75,1559.75,0,35,35.00
07/15/2007,19:49,1559.75,1560.00,1559.75,1559.75,1,6,7.00
07/15/2007,19:50,1559.75,1559.75,1559.75,1559.75,0,2,2.00
07/15/2007,19:51,1559.75,1560.00,1559.75,1560.00,1,2,3.00
07/15/2007,19:55,1559.75,1559.75,1559.75,1559.75,0,10,10.00
07/15/2007,19:56,1560.00,1560.00,1560.00,1560.00,2,0,2.00
07/15/2007,19:57,1560.00,1560.00,1560.00,1560.00,2,0,2.00
07/15/2007,19:59,1559.75,1559.75,1559.75,1559.75,0,1,1.00
07/15/2007,20:00,1560.00,1560.25,1560.00,1560.00,46,55,101.00
07/15/2007,20:04,1559.75,1559.75,1559.75,1559.75,0,43,43.00
07/15/2007,20:08,1559.75,1559.75,1559.75,1559.75,0,13,13.00
07/15/2007,20:09,1559.75,1559.75,1559.50,1559.50,0,17,17.00
07/15/2007,20:10,1559.50,1559.75,1559.50,1559.50,9,19,28.00
07/15/2007,20:11,1559.75,1559.75,1559.50,1559.75,3,16,19.00
07/15/2007,20:12,1559.50,1559.50,1559.50,1559.50,0,8,8.00
07/15/2007,20:13,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/15/2007,20:14,1559.50,1559.50,1559.50,1559.50,0,3,3.00
07/15/2007,20:16,1559.50,1559.50,1559.50,1559.50,0,3,3.00
07/15/2007,20:17,1559.50,1559.50,1559.50,1559.50,0,26,26.00
07/15/2007,20:18,1559.50,1559.50,1559.50,1559.50,0,18,18.00
07/15/2007,20:19,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/15/2007,20:21,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/15/2007,20:22,1559.50,1559.50,1559.25,1559.25,0,18,18.00
07/15/2007,20:24,1559.50,1559.50,1559.50,1559.50,9,0,9.00
07/15/2007,20:25,1559.50,1559.75,1559.50,1559.75,2,0,2.00
07/15/2007,20:27,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,20:28,1559.75,1559.75,1559.75,1559.75,38,0,38.00
07/15/2007,20:31,1559.75,1559.75,1559.75,1559.75,11,0,11.00
07/15/2007,20:35,1559.75,1559.75,1559.75,1559.75,26,0,26.00
07/15/2007,20:36,1559.50,1560.00,1559.50,1560.00,1,1,2.00
07/15/2007,20:38,1559.50,1560.00,1559.50,1560.00,5,15,20.00
07/15/2007,20:39,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/15/2007,20:40,1559.50,1559.75,1559.50,1559.75,4,1,5.00
07/15/2007,20:42,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,20:43,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,20:44,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,20:46,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,20:47,1559.75,1559.75,1559.50,1559.50,1,2,3.00
07/15/2007,20:48,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/15/2007,20:49,1559.50,1559.75,1559.50,1559.75,1,2,3.00
07/15/2007,20:50,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/15/2007,20:51,1559.50,1559.50,1559.50,1559.50,0,27,27.00
07/15/2007,20:57,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/15/2007,20:58,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/15/2007,21:04,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/15/2007,21:06,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/15/2007,21:07,1559.50,1559.50,1559.50,1559.50,0,23,23.00
07/15/2007,21:08,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/15/2007,21:10,1559.50,1559.50,1558.50,1558.50,23,681,704.00
07/15/2007,21:11,1558.50,1558.75,1558.25,1558.50,20,26,46.00
07/15/2007,21:12,1558.25,1558.25,1557.25,1557.75,38,787,825.00
07/15/2007,21:13,1557.50,1557.50,1557.25,1557.50,7,111,118.00
07/15/2007,21:14,1557.50,1557.50,1557.50,1557.50,1,0,1.00
07/15/2007,21:15,1557.50,1557.50,1557.50,1557.50,18,0,18.00
07/15/2007,21:16,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/15/2007,21:17,1557.75,1557.75,1557.75,1557.75,4,0,4.00
07/15/2007,21:18,1557.50,1558.00,1557.50,1558.00,36,3,39.00
07/15/2007,21:19,1558.00,1558.00,1557.75,1558.00,11,2,13.00
07/15/2007,21:21,1558.00,1558.00,1557.75,1558.00,22,50,72.00
07/15/2007,21:22,1558.00,1558.00,1558.00,1558.00,31,0,31.00
07/15/2007,21:23,1558.00,1558.00,1557.75,1558.00,73,45,118.00
07/15/2007,21:24,1558.00,1558.00,1557.50,1557.75,6,59,65.00
07/15/2007,21:25,1557.75,1558.00,1557.75,1558.00,29,0,29.00
07/15/2007,21:26,1558.00,1558.00,1558.00,1558.00,69,0,69.00
07/15/2007,21:28,1558.25,1558.25,1558.25,1558.25,7,0,7.00
07/15/2007,21:29,1558.25,1558.50,1558.25,1558.50,61,0,61.00
07/15/2007,21:30,1558.25,1558.25,1558.25,1558.25,0,24,24.00
07/15/2007,21:31,1558.25,1558.25,1558.25,1558.25,0,14,14.00
07/15/2007,21:32,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/15/2007,21:34,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/15/2007,21:38,1558.50,1558.50,1558.50,1558.50,26,0,26.00
07/15/2007,21:40,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/15/2007,21:41,1558.25,1558.25,1558.25,1558.25,0,8,8.00
07/15/2007,21:44,1558.50,1558.50,1558.50,1558.50,35,0,35.00
07/15/2007,21:45,1558.50,1558.75,1558.50,1558.75,7,0,7.00
07/15/2007,21:46,1558.75,1558.75,1558.75,1558.75,6,0,6.00
07/15/2007,21:47,1558.75,1558.75,1558.50,1558.50,2,24,26.00
07/15/2007,21:48,1558.50,1558.50,1558.25,1558.25,0,22,22.00
07/15/2007,21:50,1558.25,1558.25,1558.25,1558.25,0,34,34.00
07/15/2007,21:51,1558.25,1558.25,1558.25,1558.25,0,40,40.00
07/15/2007,21:52,1558.25,1558.25,1558.25,1558.25,0,5,5.00
07/15/2007,21:55,1558.25,1558.25,1558.25,1558.25,0,4,4.00
07/15/2007,21:56,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/15/2007,21:57,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/15/2007,21:58,1558.25,1558.25,1558.25,1558.25,0,5,5.00
07/15/2007,22:00,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/15/2007,22:01,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/15/2007,22:02,1558.25,1558.25,1558.25,1558.25,0,7,7.00
07/15/2007,22:03,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/15/2007,22:08,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/15/2007,22:09,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/15/2007,22:10,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/15/2007,22:11,1558.25,1558.25,1558.00,1558.00,0,29,29.00
07/15/2007,22:12,1558.00,1558.25,1558.00,1558.25,20,37,57.00
07/15/2007,22:13,1558.25,1558.25,1558.00,1558.00,25,14,39.00
07/15/2007,22:14,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/15/2007,22:15,1558.00,1558.00,1558.00,1558.00,0,64,64.00
07/15/2007,22:16,1558.00,1558.00,1557.75,1557.75,0,7,7.00
07/15/2007,22:17,1558.00,1558.00,1558.00,1558.00,27,0,27.00
07/15/2007,22:18,1558.00,1558.00,1558.00,1558.00,37,0,37.00
07/15/2007,22:19,1557.75,1557.75,1557.75,1557.75,0,12,12.00
07/15/2007,22:20,1558.00,1558.00,1558.00,1558.00,12,0,12.00
07/15/2007,22:21,1558.00,1558.00,1558.00,1558.00,5,0,5.00
07/15/2007,22:23,1557.75,1558.00,1557.75,1558.00,1,1,2.00
07/15/2007,22:24,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/15/2007,22:25,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/15/2007,22:26,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/15/2007,22:27,1557.75,1557.75,1557.50,1557.75,146,52,198.00
07/15/2007,22:29,1557.75,1557.75,1557.50,1557.50,18,8,26.00
07/15/2007,22:30,1557.75,1557.75,1557.50,1557.75,11,1,12.00
07/15/2007,22:31,1558.00,1558.00,1557.50,1557.75,5,18,23.00
07/15/2007,22:32,1557.50,1557.75,1557.50,1557.75,13,16,29.00
07/15/2007,22:33,1557.50,1557.50,1557.50,1557.50,0,78,78.00
07/15/2007,22:34,1557.50,1557.50,1557.50,1557.50,0,7,7.00
07/15/2007,22:35,1557.50,1557.50,1557.50,1557.50,0,31,31.00
07/15/2007,22:36,1557.50,1557.50,1557.50,1557.50,0,30,30.00
07/15/2007,22:37,1557.75,1557.75,1557.50,1557.50,12,9,21.00
07/15/2007,22:38,1557.50,1557.50,1557.25,1557.25,3,122,125.00
07/15/2007,22:39,1557.25,1557.25,1557.25,1557.25,0,66,66.00
07/15/2007,22:40,1557.25,1557.50,1557.25,1557.50,4,50,54.00
07/15/2007,22:41,1557.50,1557.50,1557.25,1557.25,10,9,19.00
07/15/2007,22:42,1557.50,1557.50,1557.50,1557.50,8,0,8.00
07/15/2007,22:43,1557.50,1557.75,1557.50,1557.75,13,0,13.00
07/15/2007,22:46,1557.75,1557.75,1557.75,1557.75,16,0,16.00
07/15/2007,22:47,1557.75,1557.75,1557.75,1557.75,3,0,3.00
07/15/2007,22:48,1557.50,1557.50,1557.50,1557.50,0,15,15.00
07/15/2007,22:50,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/15/2007,22:52,1557.75,1557.75,1557.75,1557.75,5,0,5.00
07/15/2007,22:55,1557.75,1557.75,1557.75,1557.75,3,0,3.00
07/15/2007,22:56,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/15/2007,22:59,1557.75,1557.75,1557.75,1557.75,20,0,20.00
07/15/2007,23:00,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/15/2007,23:01,1557.75,1557.75,1557.75,1557.75,17,0,17.00
07/15/2007,23:02,1557.75,1558.00,1557.75,1558.00,22,0,22.00
07/15/2007,23:03,1557.75,1558.00,1557.75,1558.00,3,1,4.00
07/15/2007,23:04,1558.00,1558.00,1557.75,1557.75,1,11,12.00
07/15/2007,23:05,1557.75,1557.75,1557.75,1557.75,0,2,2.00
07/15/2007,23:06,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/15/2007,23:08,1557.75,1557.75,1557.75,1557.75,10,0,10.00
07/15/2007,23:09,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/15/2007,23:10,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/15/2007,23:11,1557.50,1557.50,1557.50,1557.50,0,12,12.00
07/15/2007,23:13,1557.50,1557.50,1557.50,1557.50,0,35,35.00
07/15/2007,23:14,1557.50,1557.50,1557.50,1557.50,0,8,8.00
07/15/2007,23:16,1557.50,1557.50,1557.50,1557.50,0,10,10.00
07/15/2007,23:20,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/15/2007,23:24,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/15/2007,23:26,1557.50,1557.50,1557.50,1557.50,0,59,59.00
07/15/2007,23:27,1557.75,1557.75,1557.75,1557.75,5,0,5.00
07/15/2007,23:28,1557.75,1557.75,1557.75,1557.75,2,0,2.00
07/15/2007,23:29,1557.50,1557.50,1557.50,1557.50,0,8,8.00
07/15/2007,23:31,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/15/2007,23:32,1557.50,1557.50,1557.50,1557.50,0,8,8.00
07/15/2007,23:33,1557.75,1557.75,1557.75,1557.75,3,0,3.00
07/15/2007,23:34,1557.75,1557.75,1557.75,1557.75,2,0,2.00
07/15/2007,23:36,1557.75,1557.75,1557.75,1557.75,6,0,6.00
07/15/2007,23:37,1557.75,1557.75,1557.75,1557.75,2,0,2.00
07/15/2007,23:38,1557.50,1557.75,1557.50,1557.75,32,3,35.00
07/15/2007,23:39,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/15/2007,23:40,1557.75,1557.75,1557.75,1557.75,4,0,4.00
07/15/2007,23:45,1557.75,1557.75,1557.75,1557.75,2,0,2.00
07/15/2007,23:46,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/15/2007,23:47,1558.00,1558.00,1558.00,1558.00,5,0,5.00
07/15/2007,23:49,1558.00,1558.00,1558.00,1558.00,23,0,23.00
07/15/2007,23:50,1558.25,1558.25,1558.25,1558.25,3,0,3.00
07/15/2007,23:54,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/15/2007,23:55,1558.00,1558.25,1558.00,1558.25,1,1,2.00
07/15/2007,23:56,1558.00,1558.00,1558.00,1558.00,0,6,6.00
07/15/2007,23:57,1558.25,1558.50,1558.25,1558.50,24,0,24.00
07/15/2007,23:59,1558.50,1558.50,1558.50,1558.50,2,0,2.00
07/16/2007,00:00,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/16/2007,00:02,1558.50,1558.50,1558.50,1558.50,4,0,4.00
07/16/2007,00:04,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/16/2007,00:06,1558.25,1558.25,1558.25,1558.25,0,4,4.00
07/16/2007,00:07,1558.25,1558.25,1558.25,1558.25,0,5,5.00
07/16/2007,00:08,1558.25,1558.25,1558.25,1558.25,0,12,12.00
07/16/2007,00:09,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/16/2007,00:10,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/16/2007,00:12,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/16/2007,00:13,1558.00,1558.50,1558.00,1558.50,10,7,17.00
07/16/2007,00:14,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/16/2007,00:16,1558.50,1558.50,1558.50,1558.50,8,0,8.00
07/16/2007,00:17,1558.50,1558.75,1558.50,1558.75,141,0,141.00
07/16/2007,00:18,1558.75,1558.75,1558.75,1558.75,2,0,2.00
07/16/2007,00:21,1558.75,1558.75,1558.75,1558.75,2,0,2.00
07/16/2007,00:23,1558.75,1558.75,1558.75,1558.75,4,0,4.00
07/16/2007,00:25,1558.50,1558.50,1558.50,1558.50,0,13,13.00
07/16/2007,00:26,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/16/2007,00:27,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/16/2007,00:29,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/16/2007,00:30,1558.50,1558.50,1558.50,1558.50,3,0,3.00
07/16/2007,00:31,1558.50,1558.50,1558.50,1558.50,5,0,5.00
07/16/2007,00:33,1558.50,1558.50,1558.50,1558.50,2,0,2.00
07/16/2007,00:34,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/16/2007,00:35,1558.50,1558.50,1558.25,1558.50,3,1,4.00
07/16/2007,00:38,1558.75,1558.75,1558.75,1558.75,2,0,2.00
07/16/2007,00:40,1558.50,1558.50,1558.50,1558.50,0,5,5.00
07/16/2007,00:41,1558.50,1558.50,1558.50,1558.50,0,2,2.00
07/16/2007,00:44,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/16/2007,00:45,1558.50,1558.50,1558.50,1558.50,0,4,4.00
07/16/2007,00:46,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/16/2007,00:48,1558.75,1558.75,1558.75,1558.75,1,0,1.00
07/16/2007,00:51,1558.50,1558.50,1558.50,1558.50,0,5,5.00
07/16/2007,00:53,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/16/2007,00:54,1558.50,1558.75,1558.50,1558.50,20,11,31.00
07/16/2007,00:55,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/16/2007,00:57,1558.50,1558.75,1558.50,1558.50,49,6,55.00
07/16/2007,01:00,1558.50,1558.50,1558.50,1558.50,0,25,25.00
07/16/2007,01:01,1558.50,1558.50,1558.50,1558.50,0,15,15.00
07/16/2007,01:02,1558.50,1558.75,1558.25,1558.50,13,26,39.00
07/16/2007,01:03,1558.75,1559.00,1558.75,1558.75,67,13,80.00
07/16/2007,01:04,1558.75,1558.75,1558.75,1558.75,0,2,2.00
07/16/2007,01:06,1559.00,1559.00,1559.00,1559.00,2,0,2.00
07/16/2007,01:07,1558.75,1558.75,1558.75,1558.75,0,1,1.00
07/16/2007,01:08,1559.00,1559.00,1559.00,1559.00,129,0,129.00
07/16/2007,01:09,1559.00,1559.00,1559.00,1559.00,30,0,30.00
07/16/2007,01:10,1559.25,1559.25,1559.00,1559.25,61,1,62.00
07/16/2007,01:11,1559.25,1559.75,1559.25,1559.50,163,46,209.00
07/16/2007,01:12,1559.50,1559.75,1559.50,1559.75,158,45,203.00
07/16/2007,01:13,1559.75,1560.00,1559.75,1559.75,4,50,54.00
07/16/2007,01:14,1559.75,1559.75,1559.75,1559.75,0,45,45.00
07/16/2007,01:15,1559.50,1559.75,1559.50,1559.75,32,5,37.00
07/16/2007,01:16,1559.75,1560.00,1559.75,1559.75,8,4,12.00
07/16/2007,01:17,1559.75,1559.75,1559.75,1559.75,0,20,20.00
07/16/2007,01:18,1559.75,1559.75,1559.75,1559.75,0,8,8.00
07/16/2007,01:19,1559.75,1559.75,1559.50,1559.50,12,47,59.00
07/16/2007,01:20,1559.75,1559.75,1559.75,1559.75,35,0,35.00
07/16/2007,01:22,1560.00,1560.00,1559.75,1559.75,1,3,4.00
07/16/2007,01:23,1559.75,1560.25,1559.75,1560.00,215,8,223.00
07/16/2007,01:24,1560.00,1560.50,1560.00,1560.25,173,7,180.00
07/16/2007,01:25,1560.00,1560.00,1560.00,1560.00,0,239,239.00
07/16/2007,01:26,1559.75,1559.75,1559.75,1559.75,0,5,5.00
07/16/2007,01:27,1559.75,1559.75,1559.75,1559.75,0,3,3.00
07/16/2007,01:28,1559.75,1559.75,1559.50,1559.75,3,96,99.00
07/16/2007,01:29,1559.75,1559.75,1559.75,1559.75,64,0,64.00
07/16/2007,01:30,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,01:31,1559.50,1559.75,1559.50,1559.75,2,1,3.00
07/16/2007,01:32,1559.75,1560.00,1559.75,1560.00,8,0,8.00
07/16/2007,01:34,1560.00,1560.25,1560.00,1560.00,186,8,194.00
07/16/2007,01:35,1560.00,1560.00,1560.00,1560.00,0,5,5.00
07/16/2007,01:36,1560.00,1560.00,1560.00,1560.00,0,27,27.00
07/16/2007,01:37,1560.00,1560.00,1560.00,1560.00,0,11,11.00
07/16/2007,01:38,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/16/2007,01:39,1560.25,1560.25,1560.25,1560.25,2,0,2.00
07/16/2007,01:43,1560.00,1560.00,1560.00,1560.00,0,50,50.00
07/16/2007,01:44,1560.00,1560.00,1560.00,1560.00,0,28,28.00
07/16/2007,01:45,1560.00,1560.00,1560.00,1560.00,0,8,8.00
07/16/2007,01:46,1560.00,1560.00,1560.00,1560.00,0,72,72.00
07/16/2007,01:47,1560.00,1560.00,1560.00,1560.00,0,8,8.00
07/16/2007,01:48,1560.00,1560.00,1560.00,1560.00,0,19,19.00
07/16/2007,01:49,1560.00,1560.00,1559.75,1559.75,0,27,27.00
07/16/2007,01:50,1559.75,1560.00,1559.75,1560.00,79,13,92.00
07/16/2007,01:51,1560.00,1560.00,1560.00,1560.00,39,0,39.00
07/16/2007,01:52,1560.00,1560.25,1560.00,1560.25,3,0,3.00
07/16/2007,01:53,1560.00,1560.00,1560.00,1560.00,0,14,14.00
07/16/2007,01:54,1560.00,1560.00,1560.00,1560.00,0,45,45.00
07/16/2007,01:55,1560.00,1560.00,1560.00,1560.00,0,1,1.00
07/16/2007,01:56,1560.00,1560.00,1560.00,1560.00,0,33,33.00
07/16/2007,01:57,1560.00,1560.25,1560.00,1560.25,1,8,9.00
07/16/2007,01:58,1560.25,1560.50,1560.25,1560.50,248,0,248.00
07/16/2007,01:59,1560.50,1560.50,1560.50,1560.50,90,0,90.00
07/16/2007,02:00,1560.50,1560.50,1560.50,1560.50,51,0,51.00
07/16/2007,02:01,1560.75,1560.75,1560.25,1560.50,102,293,395.00
07/16/2007,02:02,1560.50,1561.00,1560.50,1560.75,354,96,450.00
07/16/2007,02:03,1560.75,1561.00,1560.50,1560.75,243,40,283.00
07/16/2007,02:04,1561.00,1561.25,1561.00,1561.00,134,258,392.00
07/16/2007,02:05,1561.25,1561.50,1561.00,1561.25,352,233,585.00
07/16/2007,02:06,1561.25,1561.75,1561.25,1561.50,171,82,253.00
07/16/2007,02:07,1561.50,1561.50,1561.25,1561.50,211,131,342.00
07/16/2007,02:08,1561.25,1561.25,1561.25,1561.25,0,54,54.00
07/16/2007,02:09,1561.25,1561.25,1561.00,1561.25,2,155,157.00
07/16/2007,02:10,1561.25,1561.50,1561.25,1561.25,163,168,331.00
07/16/2007,02:11,1561.25,1561.50,1561.00,1561.25,144,186,330.00
07/16/2007,02:12,1561.25,1561.25,1561.00,1561.00,0,158,158.00
07/16/2007,02:13,1561.00,1561.00,1560.75,1561.00,140,146,286.00
07/16/2007,02:14,1560.75,1560.75,1560.75,1560.75,0,11,11.00
07/16/2007,02:15,1560.75,1560.75,1560.50,1560.50,0,104,104.00
07/16/2007,02:16,1560.50,1560.75,1560.25,1560.75,73,210,283.00
07/16/2007,02:17,1560.50,1560.50,1560.50,1560.50,0,223,223.00
07/16/2007,02:18,1560.25,1560.50,1560.25,1560.25,1,240,241.00
07/16/2007,02:19,1560.25,1560.50,1560.25,1560.50,291,95,386.00
07/16/2007,02:20,1560.50,1560.50,1560.25,1560.25,129,220,349.00
07/16/2007,02:21,1560.50,1560.75,1560.00,1560.00,160,688,848.00
07/16/2007,02:22,1560.00,1560.00,1560.00,1560.00,0,46,46.00
07/16/2007,02:23,1560.25,1560.25,1560.00,1560.00,18,191,209.00
07/16/2007,02:24,1560.00,1560.25,1559.75,1560.25,43,22,65.00
07/16/2007,02:25,1560.00,1560.25,1560.00,1560.00,1,80,81.00
07/16/2007,02:26,1560.00,1560.00,1559.75,1560.00,67,15,82.00
07/16/2007,02:27,1560.00,1560.50,1560.00,1560.50,246,113,359.00
07/16/2007,02:28,1560.50,1560.75,1560.25,1560.50,225,401,626.00
07/16/2007,02:29,1560.50,1560.50,1560.25,1560.25,5,307,312.00
07/16/2007,02:30,1560.25,1560.25,1560.00,1560.00,0,218,218.00
07/16/2007,02:31,1560.00,1560.50,1560.00,1560.50,184,82,266.00
07/16/2007,02:32,1560.50,1560.50,1560.25,1560.25,29,88,117.00
07/16/2007,02:33,1560.25,1560.25,1560.25,1560.25,0,21,21.00
07/16/2007,02:34,1560.00,1560.00,1560.00,1560.00,0,143,143.00
07/16/2007,02:35,1560.00,1560.00,1560.00,1560.00,0,39,39.00
07/16/2007,02:36,1560.00,1560.00,1560.00,1560.00,0,47,47.00
07/16/2007,02:37,1560.00,1560.00,1559.75,1559.75,0,3,3.00
07/16/2007,02:38,1559.75,1560.25,1559.75,1560.00,22,57,79.00
07/16/2007,02:39,1560.25,1560.50,1560.25,1560.25,69,72,141.00
07/16/2007,02:40,1560.00,1561.00,1560.00,1561.00,414,1,415.00
07/16/2007,02:41,1560.75,1561.25,1560.75,1561.00,311,53,364.00
07/16/2007,02:42,1561.00,1561.25,1561.00,1561.25,133,148,281.00
07/16/2007,02:43,1561.50,1561.50,1561.25,1561.50,210,2,212.00
07/16/2007,02:44,1561.50,1561.50,1561.50,1561.50,128,0,128.00
07/16/2007,02:45,1561.25,1561.50,1561.25,1561.50,3,5,8.00
07/16/2007,02:46,1561.50,1561.50,1561.25,1561.25,64,2,66.00
07/16/2007,02:47,1561.25,1561.50,1561.25,1561.50,21,29,50.00
07/16/2007,02:48,1561.50,1561.50,1561.25,1561.25,2,81,83.00
07/16/2007,02:49,1561.25,1561.25,1560.75,1560.75,0,337,337.00
07/16/2007,02:50,1560.75,1561.00,1560.75,1561.00,5,4,9.00
07/16/2007,02:51,1561.00,1561.00,1561.00,1561.00,137,0,137.00
07/16/2007,02:52,1561.00,1561.25,1561.00,1561.25,108,0,108.00
07/16/2007,02:53,1561.50,1561.75,1561.50,1561.75,53,22,75.00
07/16/2007,02:54,1561.50,1561.50,1561.50,1561.50,0,28,28.00
07/16/2007,02:55,1561.75,1561.75,1561.50,1561.50,339,160,499.00
07/16/2007,02:56,1561.50,1561.50,1561.50,1561.50,0,33,33.00
07/16/2007,02:57,1561.50,1561.75,1561.50,1561.75,2,119,121.00
07/16/2007,02:58,1561.50,1561.75,1561.50,1561.75,1,191,192.00
07/16/2007,02:59,1561.50,1561.50,1561.00,1561.00,1,104,105.00
07/16/2007,03:00,1561.25,1561.25,1561.00,1561.00,3,67,70.00
07/16/2007,03:01,1561.00,1561.50,1561.00,1561.50,110,76,186.00
07/16/2007,03:02,1561.25,1561.50,1561.25,1561.25,15,17,32.00
07/16/2007,03:03,1561.25,1561.50,1561.25,1561.50,1,16,17.00
07/16/2007,03:04,1561.50,1561.50,1561.50,1561.50,81,0,81.00
07/16/2007,03:05,1561.25,1561.50,1561.25,1561.50,1,1,2.00
07/16/2007,03:07,1561.25,1561.25,1561.25,1561.25,0,10,10.00
07/16/2007,03:08,1561.25,1561.25,1561.25,1561.25,0,169,169.00
07/16/2007,03:09,1561.00,1561.00,1561.00,1561.00,0,213,213.00
07/16/2007,03:10,1560.75,1561.25,1560.75,1561.25,64,3,67.00
07/16/2007,03:11,1561.00,1561.50,1561.00,1561.50,40,11,51.00
07/16/2007,03:12,1561.50,1561.75,1561.50,1561.50,186,13,199.00
07/16/2007,03:13,1561.50,1561.50,1561.50,1561.50,0,24,24.00
07/16/2007,03:14,1561.75,1562.25,1561.75,1562.25,634,14,648.00
07/16/2007,03:15,1562.00,1562.00,1561.75,1561.75,131,152,283.00
07/16/2007,03:16,1561.75,1561.75,1561.50,1561.75,61,66,127.00
07/16/2007,03:17,1561.75,1561.75,1561.75,1561.75,75,0,75.00
07/16/2007,03:18,1561.75,1562.00,1561.75,1561.75,185,155,340.00
07/16/2007,03:19,1561.75,1561.75,1561.75,1561.75,0,9,9.00
07/16/2007,03:20,1561.75,1562.00,1561.75,1562.00,221,4,225.00
07/16/2007,03:21,1562.00,1562.50,1562.00,1562.25,515,21,536.00
07/16/2007,03:22,1562.25,1562.75,1562.00,1562.25,163,215,378.00
07/16/2007,03:23,1562.25,1562.50,1562.25,1562.25,178,70,248.00
07/16/2007,03:24,1562.25,1562.25,1562.00,1562.25,125,295,420.00
07/16/2007,03:25,1562.25,1562.50,1562.00,1562.25,61,15,76.00
07/16/2007,03:26,1562.25,1562.50,1562.00,1562.00,2,41,43.00
07/16/2007,03:27,1562.25,1562.25,1562.25,1562.25,33,0,33.00
07/16/2007,03:28,1562.25,1562.25,1562.00,1562.00,4,3,7.00
07/16/2007,03:29,1562.00,1562.25,1562.00,1562.25,8,69,77.00
07/16/2007,03:30,1562.00,1562.00,1561.75,1562.00,67,57,124.00
07/16/2007,03:31,1561.75,1561.75,1561.75,1561.75,0,49,49.00
07/16/2007,03:32,1561.75,1561.75,1561.75,1561.75,0,16,16.00
07/16/2007,03:33,1561.75,1561.75,1561.50,1561.75,15,9,24.00
07/16/2007,03:34,1561.75,1562.00,1561.75,1562.00,188,1,189.00
07/16/2007,03:35,1562.00,1562.00,1562.00,1562.00,111,0,111.00
07/16/2007,03:36,1561.75,1562.00,1561.75,1562.00,69,20,89.00
07/16/2007,03:37,1562.00,1562.00,1561.75,1562.00,14,13,27.00
07/16/2007,03:38,1562.25,1562.25,1562.00,1562.25,27,14,41.00
07/16/2007,03:39,1562.00,1562.25,1562.00,1562.00,1,5,6.00
07/16/2007,03:40,1562.00,1562.00,1562.00,1562.00,0,18,18.00
07/16/2007,03:41,1562.25,1562.25,1562.00,1562.00,1,103,104.00
07/16/2007,03:42,1562.00,1562.00,1562.00,1562.00,0,1,1.00
07/16/2007,03:44,1562.00,1562.25,1562.00,1562.25,41,145,186.00
07/16/2007,03:46,1562.00,1562.00,1561.75,1561.75,0,137,137.00
07/16/2007,03:47,1561.75,1562.00,1561.75,1562.00,137,1,138.00
07/16/2007,03:48,1562.00,1562.00,1561.75,1561.75,66,1,67.00
07/16/2007,03:49,1562.00,1562.00,1561.75,1561.75,1,135,136.00
07/16/2007,03:50,1561.75,1561.75,1561.50,1561.75,45,2,47.00
07/16/2007,03:51,1561.75,1561.75,1561.50,1561.50,1,2,3.00
07/16/2007,03:52,1561.50,1561.75,1561.50,1561.75,1,1,2.00
07/16/2007,03:53,1561.50,1561.75,1561.50,1561.75,28,11,39.00
07/16/2007,03:54,1561.75,1561.75,1561.75,1561.75,65,0,65.00
07/16/2007,03:55,1561.75,1561.75,1561.75,1561.75,1,0,1.00
07/16/2007,03:56,1561.75,1561.75,1561.75,1561.75,2,0,2.00
07/16/2007,03:57,1561.75,1561.75,1561.75,1561.75,64,0,64.00
07/16/2007,03:58,1562.00,1562.00,1562.00,1562.00,16,0,16.00
07/16/2007,03:59,1561.75,1562.00,1561.75,1562.00,4,4,8.00
07/16/2007,04:00,1561.75,1561.75,1561.75,1561.75,0,69,69.00
07/16/2007,04:01,1561.75,1562.00,1561.75,1561.75,1,65,66.00
07/16/2007,04:02,1561.75,1561.75,1561.75,1561.75,0,1,1.00
07/16/2007,04:03,1561.75,1561.75,1561.50,1561.50,0,14,14.00
07/16/2007,04:04,1561.50,1561.50,1561.50,1561.50,0,18,18.00
07/16/2007,04:05,1561.75,1562.00,1561.75,1562.00,47,0,47.00
07/16/2007,04:06,1562.00,1562.50,1561.75,1562.50,323,2,325.00
07/16/2007,04:07,1562.25,1562.50,1562.25,1562.25,2,99,101.00
07/16/2007,04:08,1562.25,1562.50,1562.25,1562.50,22,8,30.00
07/16/2007,04:09,1562.50,1562.50,1562.50,1562.50,27,0,27.00
07/16/2007,04:10,1562.50,1562.75,1562.50,1562.50,114,163,277.00
07/16/2007,04:11,1562.25,1562.25,1562.25,1562.25,0,203,203.00
07/16/2007,04:12,1562.25,1562.25,1562.00,1562.00,15,168,183.00
07/16/2007,04:13,1562.25,1562.25,1562.25,1562.25,75,0,75.00
07/16/2007,04:14,1562.00,1562.25,1562.00,1562.25,1,2,3.00
07/16/2007,04:15,1562.00,1562.00,1562.00,1562.00,0,51,51.00
07/16/2007,04:16,1562.25,1562.50,1562.25,1562.25,75,1,76.00
07/16/2007,04:17,1562.25,1562.50,1562.25,1562.50,5,1,6.00
07/16/2007,04:18,1562.50,1562.50,1562.50,1562.50,96,0,96.00
07/16/2007,04:19,1562.25,1562.50,1562.25,1562.50,10,1,11.00
07/16/2007,04:20,1562.50,1562.50,1562.25,1562.25,146,1,147.00
07/16/2007,04:21,1562.50,1562.50,1562.50,1562.50,5,0,5.00
07/16/2007,04:23,1562.25,1562.25,1562.25,1562.25,0,11,11.00
07/16/2007,04:24,1562.25,1562.25,1562.25,1562.25,0,28,28.00
07/16/2007,04:25,1562.25,1562.50,1562.00,1562.00,33,350,383.00
07/16/2007,04:26,1562.25,1562.25,1562.00,1562.00,1,1,2.00
07/16/2007,04:27,1562.25,1562.25,1562.00,1562.00,119,1,120.00
07/16/2007,04:28,1562.00,1562.50,1562.00,1562.50,207,12,219.00
07/16/2007,04:30,1562.50,1562.50,1562.50,1562.50,5,0,5.00
07/16/2007,04:31,1562.25,1562.25,1562.25,1562.25,0,49,49.00
07/16/2007,04:32,1562.25,1562.25,1562.00,1562.25,5,169,174.00
07/16/2007,04:33,1562.00,1562.25,1562.00,1562.25,62,10,72.00
07/16/2007,04:34,1562.25,1562.25,1562.00,1562.25,47,10,57.00
07/16/2007,04:35,1562.00,1562.00,1561.75,1562.00,15,209,224.00
07/16/2007,04:36,1562.00,1562.25,1561.75,1562.25,135,78,213.00
07/16/2007,04:37,1562.25,1562.50,1562.25,1562.25,308,34,342.00
07/16/2007,04:38,1562.50,1562.50,1562.25,1562.25,3,21,24.00
07/16/2007,04:39,1562.25,1562.25,1562.00,1562.00,0,123,123.00
07/16/2007,04:40,1562.00,1562.00,1561.75,1562.00,52,139,191.00
07/16/2007,04:41,1562.00,1562.00,1562.00,1562.00,20,0,20.00
07/16/2007,04:42,1562.25,1562.25,1562.00,1562.00,7,35,42.00
07/16/2007,04:43,1562.00,1562.00,1562.00,1562.00,0,22,22.00
07/16/2007,04:44,1562.00,1562.00,1561.75,1562.00,10,287,297.00
07/16/2007,04:45,1562.00,1562.00,1561.75,1561.75,1,24,25.00
07/16/2007,04:46,1561.75,1562.00,1561.75,1561.75,1,31,32.00
07/16/2007,04:47,1561.75,1561.75,1561.75,1561.75,0,30,30.00
07/16/2007,04:48,1561.75,1561.75,1561.75,1561.75,0,71,71.00
07/16/2007,04:49,1561.75,1561.75,1561.75,1561.75,0,20,20.00
07/16/2007,04:50,1561.75,1561.75,1561.75,1561.75,0,40,40.00
07/16/2007,04:51,1561.75,1561.75,1561.75,1561.75,0,30,30.00
07/16/2007,04:52,1561.75,1561.75,1561.75,1561.75,0,32,32.00
07/16/2007,04:53,1561.75,1562.00,1561.75,1561.75,64,82,146.00
07/16/2007,04:54,1561.75,1562.00,1561.75,1561.75,128,20,148.00
07/16/2007,04:55,1561.75,1561.75,1561.75,1561.75,0,20,20.00
07/16/2007,04:56,1562.00,1562.00,1561.75,1562.00,23,21,44.00
07/16/2007,04:57,1561.75,1562.25,1561.75,1561.75,136,31,167.00
07/16/2007,04:58,1561.75,1562.25,1561.75,1561.75,10,20,30.00
07/16/2007,04:59,1562.00,1562.00,1561.75,1562.00,3,20,23.00
07/16/2007,05:00,1561.75,1561.75,1561.50,1561.50,0,108,108.00
07/16/2007,05:01,1561.50,1561.75,1561.25,1561.50,55,165,220.00
07/16/2007,05:02,1561.50,1561.50,1561.50,1561.50,45,0,45.00
07/16/2007,05:03,1561.50,1561.75,1561.50,1561.50,68,10,78.00
07/16/2007,05:04,1561.50,1561.75,1561.50,1561.50,1,20,21.00
07/16/2007,05:05,1561.50,1561.50,1561.50,1561.50,0,72,72.00
07/16/2007,05:06,1561.50,1561.75,1561.50,1561.50,2,21,23.00
07/16/2007,05:07,1561.50,1561.50,1561.50,1561.50,0,71,71.00
07/16/2007,05:08,1561.50,1561.50,1561.25,1561.25,2,20,22.00
07/16/2007,05:09,1561.50,1561.50,1561.25,1561.50,37,10,47.00
07/16/2007,05:10,1561.50,1561.50,1561.25,1561.25,15,25,40.00
07/16/2007,05:11,1561.25,1561.25,1561.00,1561.25,34,142,176.00
07/16/2007,05:12,1561.25,1561.50,1561.25,1561.50,12,12,24.00
07/16/2007,05:13,1561.25,1561.50,1561.25,1561.50,1,30,31.00
07/16/2007,05:14,1561.50,1561.50,1561.25,1561.25,2,20,22.00
07/16/2007,05:15,1561.25,1561.50,1561.25,1561.50,3,20,23.00
07/16/2007,05:16,1561.25,1561.50,1561.25,1561.25,3,22,25.00
07/16/2007,05:17,1561.25,1561.25,1561.00,1561.00,0,147,147.00
07/16/2007,05:18,1561.00,1561.25,1561.00,1561.00,25,25,50.00
07/16/2007,05:19,1561.00,1561.00,1561.00,1561.00,0,21,21.00
07/16/2007,05:20,1561.00,1561.25,1560.75,1560.75,2,182,184.00
07/16/2007,05:21,1560.75,1560.75,1560.75,1560.75,0,20,20.00
07/16/2007,05:22,1561.00,1561.25,1560.75,1561.00,113,30,143.00
07/16/2007,05:23,1560.75,1561.00,1560.75,1560.75,31,30,61.00
07/16/2007,05:24,1560.75,1560.75,1560.75,1560.75,0,20,20.00
07/16/2007,05:25,1560.75,1561.00,1560.75,1560.75,4,20,24.00
07/16/2007,05:26,1560.75,1561.00,1560.75,1560.75,4,55,59.00
07/16/2007,05:27,1561.00,1561.00,1560.50,1560.75,13,107,120.00
07/16/2007,05:28,1560.75,1560.75,1560.50,1560.75,82,282,364.00
07/16/2007,05:29,1560.50,1560.50,1560.00,1560.00,0,640,640.00
07/16/2007,05:30,1559.75,1560.00,1559.50,1559.50,4,815,819.00
07/16/2007,05:31,1559.75,1560.00,1559.75,1559.75,151,33,184.00
07/16/2007,05:32,1559.75,1560.25,1559.75,1560.00,121,49,170.00
07/16/2007,05:33,1560.25,1560.75,1560.00,1560.25,249,217,466.00
07/16/2007,05:34,1560.25,1560.25,1560.00,1560.00,0,296,296.00
07/16/2007,05:35,1560.00,1560.00,1559.75,1560.00,24,20,44.00
07/16/2007,05:36,1560.00,1560.00,1559.75,1559.75,34,10,44.00
07/16/2007,05:37,1559.75,1559.75,1559.50,1559.75,47,122,169.00
07/16/2007,05:38,1559.75,1560.00,1559.75,1559.75,157,1,158.00
07/16/2007,05:39,1560.00,1560.00,1559.75,1559.75,31,15,46.00
07/16/2007,05:40,1559.75,1560.00,1559.75,1559.75,14,35,49.00
07/16/2007,05:41,1560.00,1560.00,1559.75,1560.00,37,29,66.00
07/16/2007,05:42,1560.00,1560.25,1560.00,1560.25,49,0,49.00
07/16/2007,05:43,1560.25,1560.25,1560.00,1560.00,37,11,48.00
07/16/2007,05:44,1560.00,1560.00,1560.00,1560.00,0,143,143.00
07/16/2007,05:45,1560.25,1560.25,1560.00,1560.25,12,45,57.00
07/16/2007,05:46,1560.00,1560.50,1560.00,1560.50,46,41,87.00
07/16/2007,05:47,1560.50,1560.50,1560.25,1560.25,10,21,31.00
07/16/2007,05:48,1560.25,1560.50,1560.25,1560.50,200,20,220.00
07/16/2007,05:49,1560.25,1560.50,1560.25,1560.50,47,15,62.00
07/16/2007,05:50,1560.50,1560.75,1560.50,1560.75,18,10,28.00
07/16/2007,05:51,1560.50,1560.50,1560.50,1560.50,0,25,25.00
07/16/2007,05:52,1560.50,1560.75,1560.50,1560.50,21,40,61.00
07/16/2007,05:53,1560.50,1560.50,1560.50,1560.50,0,47,47.00
07/16/2007,05:54,1560.50,1560.75,1560.50,1560.75,2,25,27.00
07/16/2007,05:55,1560.50,1560.50,1560.50,1560.50,0,27,27.00
07/16/2007,05:56,1560.50,1560.50,1560.25,1560.50,42,80,122.00
07/16/2007,05:57,1560.75,1561.00,1560.50,1561.00,166,25,191.00
07/16/2007,05:58,1560.75,1560.75,1560.75,1560.75,0,101,101.00
07/16/2007,05:59,1560.50,1560.50,1560.25,1560.25,3,190,193.00
07/16/2007,06:00,1560.50,1560.50,1559.75,1559.75,207,492,699.00
07/16/2007,06:01,1559.75,1559.75,1558.75,1559.00,242,565,807.00
07/16/2007,06:02,1559.25,1559.25,1559.00,1559.25,4,254,258.00
07/16/2007,06:03,1559.25,1559.25,1559.00,1559.00,1,5,6.00
07/16/2007,06:04,1559.00,1559.25,1559.00,1559.00,18,150,168.00
07/16/2007,06:05,1559.00,1559.00,1558.50,1558.50,4,173,177.00
07/16/2007,06:06,1558.75,1559.00,1558.75,1559.00,359,0,359.00
07/16/2007,06:07,1559.00,1559.00,1558.50,1558.75,82,700,782.00
07/16/2007,06:08,1558.50,1558.75,1558.50,1558.75,34,6,40.00
07/16/2007,06:09,1558.75,1559.00,1558.50,1558.75,149,51,200.00
07/16/2007,06:10,1558.75,1558.75,1558.75,1558.75,41,0,41.00
07/16/2007,06:11,1559.00,1559.00,1559.00,1559.00,143,0,143.00
07/16/2007,06:12,1559.00,1559.25,1558.75,1559.25,291,9,300.00
07/16/2007,06:13,1559.50,1559.50,1559.25,1559.25,256,2,258.00
07/16/2007,06:14,1559.50,1559.50,1559.25,1559.25,129,7,136.00
07/16/2007,06:15,1559.25,1559.25,1559.25,1559.25,0,18,18.00
07/16/2007,06:16,1559.25,1559.50,1559.25,1559.25,13,9,22.00
07/16/2007,06:17,1559.25,1559.25,1559.25,1559.25,0,2,2.00
07/16/2007,06:18,1559.25,1559.50,1559.25,1559.50,27,9,36.00
07/16/2007,06:19,1559.25,1559.25,1558.75,1559.00,80,259,339.00
07/16/2007,06:20,1559.00,1559.00,1558.50,1558.75,26,135,161.00
07/16/2007,06:21,1558.75,1559.00,1558.50,1559.00,88,4,92.00
07/16/2007,06:22,1559.00,1559.25,1559.00,1559.00,68,21,89.00
07/16/2007,06:23,1559.00,1559.00,1559.00,1559.00,0,2,2.00
07/16/2007,06:25,1559.00,1559.25,1558.75,1558.75,10,84,94.00
07/16/2007,06:26,1558.75,1559.00,1558.50,1558.75,11,91,102.00
07/16/2007,06:27,1558.75,1558.75,1558.75,1558.75,0,62,62.00
07/16/2007,06:28,1559.00,1559.00,1558.75,1558.75,5,2,7.00
07/16/2007,06:29,1559.00,1559.00,1558.75,1558.75,69,7,76.00
07/16/2007,06:31,1558.75,1559.00,1558.50,1559.00,22,327,349.00
07/16/2007,06:32,1558.75,1559.00,1558.75,1559.00,151,21,172.00
07/16/2007,06:33,1559.00,1559.50,1559.00,1559.50,235,12,247.00
07/16/2007,06:34,1559.25,1559.75,1559.25,1559.50,156,3,159.00
07/16/2007,06:35,1559.75,1559.75,1559.50,1559.50,319,6,325.00
07/16/2007,06:36,1559.50,1559.50,1559.50,1559.50,0,4,4.00
07/16/2007,06:37,1559.75,1559.75,1559.25,1559.50,13,202,215.00
07/16/2007,06:38,1559.50,1559.50,1559.25,1559.25,74,9,83.00
07/16/2007,06:39,1559.25,1559.50,1559.25,1559.25,3,11,14.00
07/16/2007,06:40,1559.25,1559.50,1559.25,1559.50,2,25,27.00
07/16/2007,06:41,1559.50,1559.50,1559.50,1559.50,3,0,3.00
07/16/2007,06:42,1559.25,1559.25,1559.00,1559.00,1,313,314.00
07/16/2007,06:43,1559.00,1559.25,1559.00,1559.25,192,50,242.00
07/16/2007,06:44,1559.25,1559.25,1559.25,1559.25,67,0,67.00
07/16/2007,06:45,1559.00,1559.00,1559.00,1559.00,0,237,237.00
07/16/2007,06:46,1558.75,1558.75,1558.25,1558.25,13,1357,1370.00
07/16/2007,06:47,1558.25,1558.50,1558.25,1558.50,507,71,578.00
07/16/2007,06:48,1558.50,1558.75,1558.50,1558.50,86,176,262.00
07/16/2007,06:49,1558.50,1558.75,1558.50,1558.75,1,92,93.00
07/16/2007,06:50,1558.75,1559.00,1558.50,1559.00,237,3,240.00
07/16/2007,06:51,1558.75,1559.00,1558.75,1559.00,42,5,47.00
07/16/2007,06:52,1558.75,1558.75,1558.75,1558.75,0,234,234.00
07/16/2007,06:53,1558.75,1558.75,1558.00,1558.75,335,598,933.00
07/16/2007,06:54,1558.50,1558.75,1558.50,1558.75,116,6,122.00
07/16/2007,06:55,1558.75,1558.75,1558.75,1558.75,69,0,69.00
07/16/2007,06:56,1558.75,1559.00,1558.50,1559.00,186,96,282.00
07/16/2007,06:57,1558.75,1559.00,1558.75,1558.75,97,19,116.00
07/16/2007,06:58,1559.00,1559.00,1559.00,1559.00,138,0,138.00
07/16/2007,06:59,1559.25,1559.25,1558.75,1558.75,52,255,307.00
07/16/2007,07:00,1558.75,1558.75,1558.75,1558.75,0,196,196.00
07/16/2007,07:01,1558.75,1559.00,1558.75,1558.75,1,16,17.00
07/16/2007,07:02,1559.00,1559.25,1558.75,1559.25,441,8,449.00
07/16/2007,07:03,1559.50,1559.75,1559.25,1559.50,460,10,470.00
07/16/2007,07:04,1559.75,1559.75,1559.00,1559.25,56,497,553.00
07/16/2007,07:05,1559.25,1559.50,1559.25,1559.25,397,87,484.00
07/16/2007,07:06,1559.50,1559.50,1559.25,1559.25,91,16,107.00
07/16/2007,07:07,1559.50,1559.50,1559.25,1559.50,149,12,161.00
07/16/2007,07:08,1559.50,1559.75,1559.50,1559.50,238,14,252.00
07/16/2007,07:09,1559.75,1559.75,1559.50,1559.75,357,348,705.00
07/16/2007,07:10,1559.75,1559.75,1559.25,1559.50,190,318,508.00
07/16/2007,07:11,1559.50,1559.50,1559.25,1559.50,79,15,94.00
07/16/2007,07:12,1559.50,1559.75,1559.00,1559.25,35,289,324.00
07/16/2007,07:13,1559.25,1559.50,1559.00,1559.25,282,538,820.00
07/16/2007,07:14,1559.25,1559.50,1559.25,1559.50,67,51,118.00
07/16/2007,07:15,1559.50,1559.50,1559.25,1559.50,468,19,487.00
07/16/2007,07:16,1559.25,1559.50,1559.25,1559.50,218,9,227.00
07/16/2007,07:17,1559.75,1559.75,1559.25,1559.50,90,243,333.00
07/16/2007,07:18,1559.50,1559.75,1559.50,1559.75,331,126,457.00
07/16/2007,07:19,1559.75,1559.75,1559.50,1559.75,103,7,110.00
07/16/2007,07:20,1559.75,1559.75,1559.50,1559.75,7,12,19.00
07/16/2007,07:21,1559.50,1559.75,1559.50,1559.50,41,67,108.00
07/16/2007,07:22,1559.75,1559.75,1559.25,1559.50,416,643,1059.00
07/16/2007,07:23,1559.50,1559.75,1559.50,1559.50,21,352,373.00
07/16/2007,07:24,1559.50,1559.75,1559.50,1559.75,64,46,110.00
07/16/2007,07:25,1559.50,1559.75,1559.50,1559.75,51,38,89.00
07/16/2007,07:26,1559.50,1559.75,1559.50,1559.50,7,18,25.00
07/16/2007,07:27,1559.75,1560.00,1559.75,1560.00,221,1,222.00
07/16/2007,07:28,1560.00,1560.00,1559.75,1560.00,124,13,137.00
07/16/2007,07:29,1559.75,1560.50,1559.75,1560.25,1016,149,1165.00
07/16/2007,07:30,1560.25,1560.75,1560.25,1560.50,365,116,481.00
07/16/2007,07:31,1560.50,1561.50,1560.50,1561.00,1344,952,2296.00
07/16/2007,07:32,1561.00,1561.25,1560.75,1561.00,689,590,1279.00
07/16/2007,07:33,1561.00,1561.25,1560.75,1561.00,6,275,281.00
07/16/2007,07:34,1561.00,1561.25,1560.75,1561.00,84,263,347.00
07/16/2007,07:35,1561.25,1562.00,1561.25,1561.75,849,278,1127.00
07/16/2007,07:36,1561.75,1561.75,1561.25,1561.50,467,749,1216.00
07/16/2007,07:37,1561.50,1561.50,1561.25,1561.50,40,28,68.00
07/16/2007,07:38,1561.25,1561.50,1561.00,1561.00,178,256,434.00
07/16/2007,07:39,1561.00,1561.25,1561.00,1561.00,104,199,303.00
07/16/2007,07:40,1561.00,1561.75,1561.00,1561.25,338,199,537.00
07/16/2007,07:41,1561.50,1561.50,1561.00,1561.25,97,111,208.00
07/16/2007,07:42,1561.25,1561.25,1560.75,1561.25,200,373,573.00
07/16/2007,07:43,1561.25,1561.75,1561.25,1561.50,379,66,445.00
07/16/2007,07:44,1561.75,1561.75,1561.25,1561.50,29,222,251.00
07/16/2007,07:45,1561.25,1561.25,1561.00,1561.00,2,218,220.00
07/16/2007,07:46,1561.00,1561.00,1561.00,1561.00,0,14,14.00
07/16/2007,07:47,1561.00,1561.50,1561.00,1561.25,480,139,619.00
07/16/2007,07:48,1561.25,1561.25,1561.00,1561.25,93,5,98.00
07/16/2007,07:49,1561.25,1561.25,1561.00,1561.25,162,1,163.00
07/16/2007,07:50,1561.25,1561.75,1560.75,1561.00,438,860,1298.00
07/16/2007,07:51,1560.75,1561.25,1560.75,1560.75,472,538,1010.00
07/16/2007,07:52,1560.75,1560.75,1560.25,1560.50,220,395,615.00
07/16/2007,07:53,1560.50,1560.50,1560.00,1560.25,241,551,792.00
07/16/2007,07:54,1560.25,1560.75,1560.25,1560.50,175,35,210.00
07/16/2007,07:55,1560.75,1560.75,1560.75,1560.75,219,0,219.00
07/16/2007,07:56,1560.75,1560.75,1560.50,1560.75,39,156,195.00
07/16/2007,07:57,1560.50,1560.50,1560.00,1560.50,74,407,481.00
07/16/2007,07:58,1560.25,1560.50,1560.25,1560.25,107,261,368.00
07/16/2007,07:59,1560.25,1560.50,1560.25,1560.25,17,10,27.00
07/16/2007,08:00,1560.25,1560.25,1559.50,1559.75,46,1787,1833.00
07/16/2007,08:01,1559.75,1559.75,1559.25,1559.25,146,350,496.00
07/16/2007,08:02,1559.25,1559.75,1559.25,1559.75,480,26,506.00
07/16/2007,08:03,1559.75,1560.00,1559.50,1559.75,66,90,156.00
07/16/2007,08:04,1559.50,1560.00,1559.50,1559.75,76,34,110.00
07/16/2007,08:05,1559.75,1559.75,1559.50,1559.50,0,376,376.00
07/16/2007,08:06,1559.50,1559.50,1559.25,1559.25,102,61,163.00
07/16/2007,08:07,1559.25,1559.50,1559.25,1559.25,9,771,780.00
07/16/2007,08:08,1559.25,1559.50,1559.25,1559.50,31,56,87.00
07/16/2007,08:09,1559.50,1559.75,1559.50,1559.75,201,27,228.00
07/16/2007,08:10,1559.50,1559.75,1559.50,1559.75,61,533,594.00
07/16/2007,08:11,1559.50,1559.75,1559.50,1559.75,3,95,98.00
07/16/2007,08:12,1559.75,1559.75,1559.50,1559.75,15,5,20.00
07/16/2007,08:13,1559.75,1560.00,1559.75,1560.00,183,12,195.00
07/16/2007,08:14,1560.00,1560.25,1560.00,1560.25,618,1,619.00
07/16/2007,08:15,1560.00,1560.00,1559.50,1559.75,22,394,416.00
07/16/2007,08:16,1559.75,1559.75,1559.50,1559.50,116,586,702.00
07/16/2007,08:17,1559.75,1559.75,1559.50,1559.50,36,256,292.00
07/16/2007,08:18,1559.50,1559.75,1559.50,1559.75,256,2,258.00
07/16/2007,08:19,1559.75,1560.00,1559.75,1559.75,36,11,47.00
07/16/2007,08:20,1559.75,1559.75,1559.75,1559.75,0,4,4.00
07/16/2007,08:21,1560.00,1560.00,1559.75,1559.75,8,240,248.00
07/16/2007,08:22,1559.75,1559.75,1559.50,1559.50,7,80,87.00
07/16/2007,08:23,1559.75,1560.00,1559.50,1559.50,345,97,442.00
07/16/2007,08:24,1559.75,1559.75,1559.50,1559.50,34,13,47.00
07/16/2007,08:25,1559.75,1560.00,1559.50,1560.00,663,9,672.00
07/16/2007,08:26,1560.00,1560.00,1559.50,1560.00,84,113,197.00
07/16/2007,08:27,1560.00,1560.00,1559.50,1559.50,158,240,398.00
07/16/2007,08:28,1559.50,1559.75,1559.50,1559.75,384,9,393.00
07/16/2007,08:29,1559.75,1559.75,1559.50,1559.75,408,24,432.00
07/16/2007,08:30,1559.75,1560.75,1559.75,1560.75,3522,495,4017.00
07/16/2007,08:31,1560.50,1561.00,1559.75,1559.75,3156,5240,8396.00
07/16/2007,08:32,1559.75,1560.50,1559.50,1560.00,2892,1551,4443.00
07/16/2007,08:33,1560.25,1560.75,1560.00,1560.25,3038,1751,4789.00
07/16/2007,08:34,1560.25,1561.00,1560.00,1560.75,3431,950,4381.00
07/16/2007,08:35,1560.75,1562.00,1560.50,1561.75,4553,2195,6748.00
07/16/2007,08:36,1561.50,1562.25,1561.50,1562.00,2582,1847,4429.00
07/16/2007,08:37,1562.00,1562.25,1561.25,1561.25,1355,2197,3552.00
07/16/2007,08:38,1561.25,1561.25,1560.25,1560.50,424,3620,4044.00
07/16/2007,08:39,1560.25,1561.50,1560.25,1561.25,2785,1586,4371.00
07/16/2007,08:40,1561.50,1561.50,1560.25,1560.50,402,1876,2278.00
07/16/2007,08:41,1560.50,1561.25,1560.50,1561.00,1665,1428,3093.00
07/16/2007,08:42,1561.00,1561.75,1560.75,1561.75,1545,383,1928.00
07/16/2007,08:43,1561.75,1562.75,1561.50,1562.75,4848,551,5399.00
07/16/2007,08:44,1562.75,1562.75,1561.75,1562.00,2143,4217,6360.00
07/16/2007,08:45,1562.25,1562.75,1561.75,1562.50,1896,1081,2977.00
07/16/2007,08:46,1562.50,1563.00,1561.25,1561.25,2565,5375,7940.00
07/16/2007,08:47,1561.25,1562.25,1561.25,1562.00,2705,1883,4588.00
07/16/2007,08:48,1562.25,1562.50,1561.75,1561.75,1340,1416,2756.00
07/16/2007,08:49,1562.00,1562.00,1561.25,1561.25,1169,2727,3896.00
07/16/2007,08:50,1561.25,1561.50,1560.75,1561.50,1697,3642,5339.00
07/16/2007,08:51,1561.50,1561.75,1561.25,1561.50,867,961,1828.00
07/16/2007,08:52,1561.50,1562.00,1561.25,1561.50,1210,1476,2686.00
07/16/2007,08:53,1561.50,1561.50,1560.75,1560.75,383,2379,2762.00
07/16/2007,08:54,1560.75,1560.75,1560.25,1560.50,2157,3028,5185.00
07/16/2007,08:55,1560.50,1560.75,1559.50,1560.00,1356,5625,6981.00
07/16/2007,08:56,1559.75,1561.00,1559.50,1560.75,3057,1318,4375.00
07/16/2007,08:57,1560.75,1561.00,1560.25,1561.00,1329,1254,2583.00
07/16/2007,08:58,1560.75,1561.75,1560.75,1561.50,2328,596,2924.00
07/16/2007,08:59,1561.75,1562.25,1561.25,1561.50,2838,1204,4042.00
07/16/2007,09:00,1561.50,1561.50,1561.00,1561.50,422,1208,1630.00
07/16/2007,09:01,1561.50,1561.50,1560.75,1560.75,1449,1783,3232.00
07/16/2007,09:02,1560.75,1561.25,1560.00,1560.00,475,1709,2184.00
07/16/2007,09:03,1560.00,1560.50,1559.75,1560.00,890,1476,2366.00
07/16/2007,09:04,1560.00,1560.50,1559.75,1560.25,1434,837,2271.00
07/16/2007,09:05,1560.25,1560.75,1560.00,1560.50,2618,533,3151.00
07/16/2007,09:06,1560.75,1560.75,1559.75,1560.00,1058,1570,2628.00
07/16/2007,09:07,1560.00,1560.75,1559.75,1560.75,1082,232,1314.00
07/16/2007,09:08,1560.50,1561.25,1560.50,1560.75,1775,703,2478.00
07/16/2007,09:09,1561.00,1561.25,1560.75,1561.25,1492,593,2085.00
07/16/2007,09:10,1561.00,1561.75,1561.00,1561.75,3558,1593,5151.00
07/16/2007,09:11,1561.75,1561.75,1561.00,1561.25,252,825,1077.00
07/16/2007,09:12,1561.00,1562.00,1561.00,1561.75,1195,383,1578.00
07/16/2007,09:13,1561.75,1562.00,1561.25,1561.50,1803,1069,2872.00
07/16/2007,09:14,1561.75,1561.75,1561.25,1561.50,133,1690,1823.00
07/16/2007,09:15,1561.25,1562.25,1561.25,1562.25,2854,446,3300.00
07/16/2007,09:16,1562.25,1562.50,1561.75,1561.75,1729,1131,2860.00
07/16/2007,09:17,1562.00,1562.25,1561.75,1562.25,1281,257,1538.00
07/16/2007,09:18,1562.25,1562.75,1562.00,1562.50,2308,1678,3986.00
07/16/2007,09:19,1562.75,1563.25,1562.50,1562.75,5587,1804,7391.00
07/16/2007,09:20,1563.00,1563.25,1562.50,1563.00,3186,2158,5344.00
07/16/2007,09:21,1562.75,1563.00,1562.25,1562.75,2205,1962,4167.00
07/16/2007,09:22,1563.00,1563.00,1562.50,1562.75,705,338,1043.00
07/16/2007,09:23,1563.00,1563.75,1562.75,1563.00,5476,3758,9234.00
07/16/2007,09:24,1562.75,1563.25,1562.75,1563.00,503,436,939.00
07/16/2007,09:25,1563.00,1563.00,1562.50,1562.75,552,1146,1698.00
07/16/2007,09:26,1562.75,1563.00,1562.50,1562.50,170,926,1096.00
07/16/2007,09:27,1562.50,1563.00,1562.50,1562.50,1137,828,1965.00
07/16/2007,09:28,1562.50,1563.50,1562.50,1563.25,2558,1092,3650.00
07/16/2007,09:29,1563.25,1564.00,1563.00,1564.00,5410,1055,6465.00
07/16/2007,09:30,1564.00,1564.00,1563.50,1563.50,883,1360,2243.00
07/16/2007,09:31,1563.75,1564.00,1563.50,1564.00,1314,2749,4063.00
07/16/2007,09:32,1564.00,1564.25,1563.75,1564.00,2177,1612,3789.00
07/16/2007,09:33,1563.75,1564.25,1563.75,1564.00,1617,1405,3022.00
07/16/2007,09:34,1564.00,1564.50,1563.75,1564.25,2790,2020,4810.00
07/16/2007,09:35,1564.25,1564.75,1564.00,1564.00,3033,3090,6123.00
07/16/2007,09:36,1564.00,1564.50,1564.00,1564.25,1239,321,1560.00
07/16/2007,09:37,1564.25,1564.50,1563.75,1564.00,1808,1698,3506.00
07/16/2007,09:38,1564.00,1564.50,1564.00,1564.50,3707,1582,5289.00
07/16/2007,09:39,1564.25,1564.50,1564.00,1564.50,1373,815,2188.00
07/16/2007,09:40,1564.25,1564.75,1564.00,1564.00,495,1561,2056.00
07/16/2007,09:41,1564.25,1564.25,1563.75,1564.00,2152,2458,4610.00
07/16/2007,09:42,1564.00,1564.00,1563.75,1563.75,1181,385,1566.00
07/16/2007,09:43,1564.00,1564.50,1563.75,1564.25,1339,634,1973.00
07/16/2007,09:44,1564.25,1564.75,1564.25,1564.75,1686,565,2251.00
07/16/2007,09:45,1564.75,1565.00,1564.50,1565.00,2033,528,2561.00
07/16/2007,09:46,1565.00,1565.25,1564.00,1564.25,3057,3802,6859.00
07/16/2007,09:47,1564.25,1564.50,1564.00,1564.25,686,852,1538.00
07/16/2007,09:48,1564.00,1564.50,1564.00,1564.25,544,460,1004.00
07/16/2007,09:49,1564.50,1564.50,1564.25,1564.25,848,213,1061.00
07/16/2007,09:50,1564.50,1564.50,1564.00,1564.25,791,812,1603.00
07/16/2007,09:51,1564.00,1564.25,1563.75,1563.75,508,1322,1830.00
07/16/2007,09:52,1564.00,1564.00,1563.75,1563.75,165,1071,1236.00
07/16/2007,09:53,1563.75,1564.00,1563.50,1563.75,913,1561,2474.00
07/16/2007,09:54,1563.75,1564.25,1563.75,1564.00,1640,1197,2837.00
07/16/2007,09:55,1564.00,1564.25,1564.00,1564.25,594,648,1242.00
07/16/2007,09:56,1564.50,1564.75,1564.00,1564.50,1111,645,1756.00
07/16/2007,09:57,1564.50,1564.75,1564.25,1564.50,1816,306,2122.00
07/16/2007,09:58,1564.75,1565.00,1564.25,1564.75,671,729,1400.00
07/16/2007,09:59,1564.50,1564.75,1564.25,1564.25,173,288,461.00
07/16/2007,10:00,1564.25,1564.75,1564.00,1564.50,908,1116,2024.00
07/16/2007,10:01,1564.50,1564.50,1563.25,1563.50,1271,4982,6253.00
07/16/2007,10:02,1563.50,1563.75,1563.25,1563.50,484,598,1082.00
07/16/2007,10:03,1563.50,1564.00,1563.25,1564.00,951,486,1437.00
07/16/2007,10:04,1564.00,1564.00,1563.50,1563.75,303,1598,1901.00
07/16/2007,10:05,1564.00,1564.25,1563.75,1564.00,501,72,573.00
07/16/2007,10:06,1564.25,1564.50,1564.00,1564.00,645,665,1310.00
07/16/2007,10:07,1564.25,1565.00,1564.00,1564.75,1180,692,1872.00
07/16/2007,10:08,1564.75,1564.75,1564.25,1564.25,50,1133,1183.00
07/16/2007,10:09,1564.25,1564.50,1564.25,1564.50,791,67,858.00
07/16/2007,10:10,1564.50,1564.75,1564.25,1564.50,773,426,1199.00
07/16/2007,10:11,1564.50,1564.75,1564.50,1564.75,1129,94,1223.00
07/16/2007,10:12,1564.75,1564.75,1564.00,1564.00,619,1236,1855.00
07/16/2007,10:13,1564.00,1564.50,1564.00,1564.50,513,96,609.00
07/16/2007,10:14,1564.25,1564.75,1564.25,1564.50,286,231,517.00
07/16/2007,10:15,1564.50,1564.75,1564.25,1564.50,434,518,952.00
07/16/2007,10:16,1564.75,1565.50,1564.50,1565.50,3754,683,4437.00
07/16/2007,10:17,1565.50,1565.75,1564.75,1565.25,2990,3462,6452.00
07/16/2007,10:18,1565.25,1565.50,1565.00,1565.25,1069,535,1604.00
07/16/2007,10:19,1565.25,1565.50,1565.00,1565.25,1059,1439,2498.00
07/16/2007,10:20,1565.25,1565.50,1565.25,1565.25,963,141,1104.00
07/16/2007,10:21,1565.25,1565.75,1565.25,1565.75,989,362,1351.00
07/16/2007,10:22,1565.75,1565.75,1565.50,1565.50,305,288,593.00
07/16/2007,10:23,1565.50,1565.75,1565.25,1565.25,270,1855,2125.00
07/16/2007,10:24,1565.25,1565.50,1565.25,1565.50,52,1510,1562.00
07/16/2007,10:25,1565.50,1565.75,1565.25,1565.50,597,308,905.00
07/16/2007,10:26,1565.25,1565.50,1564.75,1565.00,810,1899,2709.00
07/16/2007,10:27,1565.25,1565.25,1564.75,1564.75,99,1093,1192.00
07/16/2007,10:28,1565.00,1565.25,1564.75,1565.00,749,403,1152.00
07/16/2007,10:29,1565.00,1565.25,1564.75,1565.00,442,430,872.00
07/16/2007,10:30,1565.00,1565.25,1564.75,1565.00,740,367,1107.00
07/16/2007,10:31,1565.25,1565.25,1564.75,1565.25,707,1013,1720.00
07/16/2007,10:32,1565.00,1565.75,1565.00,1565.50,1233,723,1956.00
07/16/2007,10:33,1565.50,1565.50,1565.25,1565.25,62,227,289.00
07/16/2007,10:34,1565.50,1565.50,1565.00,1565.25,819,987,1806.00
07/16/2007,10:35,1565.50,1565.75,1565.25,1565.25,1165,1134,2299.00
07/16/2007,10:36,1565.25,1565.50,1565.00,1565.25,368,785,1153.00
07/16/2007,10:37,1565.25,1565.50,1565.25,1565.25,76,128,204.00
07/16/2007,10:38,1565.50,1565.75,1565.25,1565.50,809,368,1177.00
07/16/2007,10:39,1565.50,1566.00,1565.50,1565.75,2314,960,3274.00
07/16/2007,10:40,1565.50,1565.75,1565.00,1565.00,33,1913,1946.00
07/16/2007,10:41,1565.00,1565.25,1564.50,1564.75,1329,2399,3728.00
07/16/2007,10:42,1564.75,1565.00,1564.50,1565.00,1045,492,1537.00
07/16/2007,10:43,1565.00,1565.25,1564.75,1565.00,710,575,1285.00
07/16/2007,10:44,1565.00,1565.25,1565.00,1565.25,128,463,591.00
07/16/2007,10:45,1565.00,1565.50,1565.00,1565.25,950,148,1098.00
07/16/2007,10:46,1565.25,1565.75,1565.25,1565.50,1401,405,1806.00
07/16/2007,10:47,1565.50,1565.75,1565.25,1565.75,1259,261,1520.00
07/16/2007,10:48,1565.75,1565.75,1565.50,1565.75,66,94,160.00
07/16/2007,10:49,1565.75,1566.00,1565.75,1566.00,1544,291,1835.00
07/16/2007,10:50,1565.75,1566.00,1565.25,1565.50,164,2244,2408.00
07/16/2007,10:51,1565.50,1565.75,1565.50,1565.50,124,93,217.00
07/16/2007,10:52,1565.50,1566.00,1565.50,1566.00,680,101,781.00
07/16/2007,10:53,1565.75,1566.00,1565.50,1565.75,122,883,1005.00
07/16/2007,10:54,1565.75,1566.25,1565.75,1566.25,3839,208,4047.00
07/16/2007,10:55,1566.25,1566.25,1565.50,1565.75,412,1717,2129.00
07/16/2007,10:56,1565.75,1565.75,1565.50,1565.75,160,230,390.00
07/16/2007,10:57,1565.75,1565.75,1565.00,1565.25,607,1773,2380.00
07/16/2007,10:58,1565.25,1565.75,1565.25,1565.50,649,479,1128.00
07/16/2007,10:59,1565.25,1565.50,1565.25,1565.50,72,363,435.00
07/16/2007,11:00,1565.50,1565.50,1565.25,1565.25,129,322,451.00
07/16/2007,11:01,1565.25,1565.75,1565.25,1565.25,366,337,703.00
07/16/2007,11:02,1565.25,1565.50,1565.00,1565.25,457,502,959.00
07/16/2007,11:03,1565.25,1565.25,1564.75,1565.00,531,1774,2305.00
07/16/2007,11:04,1565.00,1565.50,1564.75,1565.00,781,918,1699.00
07/16/2007,11:05,1565.00,1565.25,1565.00,1565.00,73,712,785.00
07/16/2007,11:06,1565.00,1565.50,1565.00,1565.50,653,87,740.00
07/16/2007,11:07,1565.50,1565.50,1565.25,1565.50,353,798,1151.00
07/16/2007,11:08,1565.50,1565.50,1565.00,1565.25,73,1098,1171.00
07/16/2007,11:09,1565.25,1565.50,1565.00,1565.00,189,962,1151.00
07/16/2007,11:10,1565.00,1565.25,1565.00,1565.25,48,336,384.00
07/16/2007,11:11,1565.00,1565.25,1565.00,1565.00,43,703,746.00
07/16/2007,11:12,1565.00,1565.50,1565.00,1565.25,606,112,718.00
07/16/2007,11:13,1565.00,1565.25,1565.00,1565.25,188,7,195.00
07/16/2007,11:14,1565.25,1565.25,1564.75,1564.75,281,974,1255.00
07/16/2007,11:15,1565.00,1565.00,1564.25,1564.50,456,2655,3111.00
07/16/2007,11:16,1564.50,1564.75,1564.25,1564.50,488,1724,2212.00
07/16/2007,11:17,1564.50,1564.50,1564.25,1564.50,675,410,1085.00
07/16/2007,11:18,1564.50,1564.75,1564.25,1564.75,691,239,930.00
07/16/2007,11:19,1564.75,1564.75,1563.75,1563.75,156,3842,3998.00
07/16/2007,11:20,1563.75,1564.00,1563.50,1563.75,1415,3124,4539.00
07/16/2007,11:21,1563.75,1564.00,1563.75,1563.75,261,1079,1340.00
07/16/2007,11:22,1563.75,1564.25,1563.75,1564.00,950,139,1089.00
07/16/2007,11:23,1564.00,1564.00,1563.50,1563.75,240,1750,1990.00
07/16/2007,11:24,1563.75,1564.00,1563.50,1563.75,484,752,1236.00
07/16/2007,11:25,1563.75,1564.00,1563.75,1563.75,238,465,703.00
07/16/2007,11:26,1563.75,1564.00,1563.25,1563.50,863,1566,2429.00
07/16/2007,11:27,1563.50,1563.75,1563.25,1563.50,656,1368,2024.00
07/16/2007,11:28,1563.50,1563.75,1563.25,1563.50,1052,525,1577.00
07/16/2007,11:29,1563.75,1563.75,1563.50,1563.50,34,86,120.00
07/16/2007,11:30,1563.50,1563.75,1563.50,1563.75,272,47,319.00
07/16/2007,11:31,1563.75,1564.00,1563.50,1563.75,644,280,924.00
07/16/2007,11:32,1563.75,1564.00,1563.50,1564.00,1004,643,1647.00
07/16/2007,11:33,1564.00,1564.25,1563.75,1564.00,770,473,1243.00
07/16/2007,11:34,1564.00,1564.25,1563.50,1563.75,325,950,1275.00
07/16/2007,11:35,1563.75,1564.00,1563.50,1564.00,596,142,738.00
07/16/2007,11:36,1564.00,1564.25,1564.00,1564.00,589,26,615.00
07/16/2007,11:37,1564.00,1564.50,1564.00,1564.50,840,48,888.00
07/16/2007,11:38,1564.25,1564.50,1563.75,1564.00,267,1393,1660.00
07/16/2007,11:39,1564.00,1564.25,1564.00,1564.00,281,124,405.00
07/16/2007,11:40,1564.00,1564.25,1564.00,1564.25,86,64,150.00
07/16/2007,11:41,1564.25,1564.25,1563.75,1563.75,51,452,503.00
07/16/2007,11:42,1563.75,1564.00,1563.75,1563.75,296,49,345.00
07/16/2007,11:43,1563.75,1564.00,1563.75,1563.75,112,518,630.00
07/16/2007,11:44,1563.75,1564.00,1563.50,1563.75,458,245,703.00
07/16/2007,11:45,1564.00,1564.25,1563.75,1564.00,481,35,516.00
07/16/2007,11:46,1564.25,1564.25,1564.00,1564.25,224,29,253.00
07/16/2007,11:47,1564.25,1564.75,1564.25,1564.50,2974,504,3478.00
07/16/2007,11:48,1564.50,1564.75,1564.50,1564.50,47,183,230.00
07/16/2007,11:49,1564.50,1564.75,1564.25,1564.25,522,679,1201.00
07/16/2007,11:50,1564.25,1564.50,1564.25,1564.50,253,74,327.00
07/16/2007,11:51,1564.50,1564.50,1564.25,1564.50,100,121,221.00
07/16/2007,11:52,1564.50,1564.50,1564.00,1564.50,485,333,818.00
07/16/2007,11:53,1564.50,1565.00,1564.25,1564.75,1526,71,1597.00
07/16/2007,11:54,1564.75,1565.00,1564.50,1564.75,239,824,1063.00
07/16/2007,11:55,1564.75,1564.75,1564.50,1564.50,43,158,201.00
07/16/2007,11:56,1564.50,1564.75,1564.25,1564.50,56,663,719.00
07/16/2007,11:57,1564.25,1564.50,1564.00,1564.50,528,595,1123.00
07/16/2007,11:58,1564.50,1565.00,1564.25,1564.75,635,387,1022.00
07/16/2007,11:59,1565.00,1565.00,1564.50,1564.75,48,182,230.00
07/16/2007,12:00,1564.75,1564.75,1564.25,1564.25,90,393,483.00
07/16/2007,12:01,1564.50,1564.75,1564.50,1564.50,190,153,343.00
07/16/2007,12:02,1564.50,1564.50,1564.25,1564.25,15,78,93.00
07/16/2007,12:03,1564.50,1564.50,1564.25,1564.50,567,5,572.00
07/16/2007,12:04,1564.50,1564.75,1564.50,1564.75,83,75,158.00
07/16/2007,12:05,1564.75,1564.75,1564.50,1564.75,310,4,314.00
07/16/2007,12:06,1564.75,1565.00,1564.25,1564.50,56,1022,1078.00
07/16/2007,12:07,1564.25,1564.50,1564.25,1564.25,27,18,45.00
07/16/2007,12:08,1564.25,1564.25,1563.25,1563.25,1547,4520,6067.00
07/16/2007,12:09,1563.25,1563.25,1562.50,1563.00,2327,4975,7302.00
07/16/2007,12:10,1563.00,1563.00,1562.00,1562.00,1014,5272,6286.00
07/16/2007,12:11,1562.00,1562.25,1561.75,1562.25,1526,3595,5121.00
07/16/2007,12:12,1562.00,1562.50,1561.75,1562.00,1820,2592,4412.00
07/16/2007,12:13,1562.00,1562.25,1561.75,1562.00,1106,2201,3307.00
07/16/2007,12:14,1562.00,1562.25,1562.00,1562.00,167,198,365.00
07/16/2007,12:15,1562.00,1562.25,1561.50,1561.50,60,1553,1613.00
07/16/2007,12:16,1561.50,1562.25,1561.50,1562.25,1744,289,2033.00
07/16/2007,12:17,1562.00,1562.25,1561.50,1561.50,37,817,854.00
07/16/2007,12:18,1561.75,1562.00,1561.25,1561.25,996,1427,2423.00
07/16/2007,12:19,1561.25,1561.75,1561.25,1561.50,1709,843,2552.00
07/16/2007,12:20,1561.50,1561.75,1561.25,1561.50,1222,948,2170.00
07/16/2007,12:21,1561.25,1561.75,1561.25,1561.50,379,335,714.00
07/16/2007,12:22,1561.75,1562.25,1561.50,1562.25,2155,982,3137.00
07/16/2007,12:23,1562.25,1562.25,1561.50,1561.75,569,836,1405.00
07/16/2007,12:24,1561.75,1562.00,1561.75,1561.75,32,325,357.00
07/16/2007,12:25,1561.75,1562.25,1561.75,1562.25,403,26,429.00
07/16/2007,12:26,1562.25,1562.25,1561.75,1562.00,250,406,656.00
07/16/2007,12:27,1562.00,1562.25,1561.75,1561.75,674,283,957.00
07/16/2007,12:28,1561.75,1562.00,1561.75,1561.75,33,335,368.00
07/16/2007,12:29,1561.75,1562.00,1561.25,1561.75,1197,930,2127.00
07/16/2007,12:30,1561.75,1562.00,1561.50,1561.50,269,1052,1321.00
07/16/2007,12:31,1561.75,1561.75,1561.00,1561.00,399,2585,2984.00
07/16/2007,12:32,1560.75,1561.25,1560.25,1560.50,3250,5610,8860.00
07/16/2007,12:33,1560.50,1560.75,1560.25,1560.50,2961,498,3459.00
07/16/2007,12:34,1560.75,1561.00,1560.50,1560.75,1085,381,1466.00
07/16/2007,12:35,1560.75,1561.00,1560.25,1560.25,606,2231,2837.00
07/16/2007,12:36,1560.00,1560.25,1559.25,1559.50,2338,5849,8187.00
07/16/2007,12:37,1559.50,1560.00,1559.00,1559.25,3019,3438,6457.00
07/16/2007,12:38,1559.50,1560.00,1559.25,1559.75,3171,1629,4800.00
07/16/2007,12:39,1559.75,1560.25,1559.50,1560.25,1758,1748,3506.00
07/16/2007,12:40,1560.00,1560.25,1559.75,1560.00,587,2375,2962.00
07/16/2007,12:41,1559.75,1560.00,1559.75,1559.75,285,198,483.00
07/16/2007,12:42,1559.75,1560.00,1559.50,1559.75,337,1323,1660.00
07/16/2007,12:43,1559.75,1560.00,1559.50,1560.00,1409,337,1746.00
07/16/2007,12:44,1560.00,1560.25,1559.75,1560.25,838,339,1177.00
07/16/2007,12:45,1560.00,1560.50,1560.00,1560.50,1014,452,1466.00
07/16/2007,12:46,1560.50,1560.75,1560.25,1560.25,1279,487,1766.00
07/16/2007,12:47,1560.50,1560.75,1560.25,1560.50,533,209,742.00
07/16/2007,12:48,1560.75,1560.75,1560.25,1560.50,682,259,941.00
07/16/2007,12:49,1560.75,1560.75,1560.25,1560.50,115,326,441.00
07/16/2007,12:50,1560.25,1560.75,1560.25,1560.50,737,347,1084.00
07/16/2007,12:51,1560.50,1560.50,1559.50,1560.00,625,2300,2925.00
07/16/2007,12:52,1560.00,1560.00,1559.75,1560.00,476,396,872.00
07/16/2007,12:53,1560.00,1560.25,1559.50,1559.75,91,814,905.00
07/16/2007,12:54,1559.50,1559.75,1558.50,1558.50,262,3902,4164.00
07/16/2007,12:55,1558.50,1559.00,1558.50,1558.50,2290,3044,5334.00
07/16/2007,12:56,1558.75,1558.75,1557.50,1557.50,5484,6730,12214.00
07/16/2007,12:57,1557.75,1558.00,1557.00,1557.25,4154,5621,9775.00
07/16/2007,12:58,1557.00,1558.00,1557.00,1557.75,2961,3672,6633.00
07/16/2007,12:59,1558.00,1558.75,1557.75,1558.00,2569,2340,4909.00
07/16/2007,13:00,1558.00,1558.00,1557.50,1558.00,1505,1253,2758.00
07/16/2007,13:01,1557.75,1558.00,1557.25,1557.75,1529,2046,3575.00
07/16/2007,13:02,1557.50,1558.00,1556.75,1556.75,3353,6739,10092.00
07/16/2007,13:03,1556.75,1557.25,1556.50,1556.75,4681,3296,7977.00
07/16/2007,13:04,1556.75,1557.25,1556.75,1557.00,3052,748,3800.00
07/16/2007,13:05,1557.00,1557.50,1556.75,1557.25,1110,1027,2137.00
07/16/2007,13:06,1557.00,1558.00,1557.00,1558.00,3854,1765,5619.00
07/16/2007,13:07,1558.25,1558.25,1557.50,1558.00,2030,1416,3446.00
07/16/2007,13:08,1558.00,1558.25,1557.75,1558.25,1045,20,1065.00
07/16/2007,13:09,1558.25,1558.75,1558.00,1558.75,3483,462,3945.00
07/16/2007,13:10,1558.75,1559.00,1558.25,1558.50,1140,1726,2866.00
07/16/2007,13:11,1558.75,1558.75,1558.25,1558.50,1251,665,1916.00
07/16/2007,13:12,1558.50,1559.25,1558.50,1558.75,1820,1524,3344.00
07/16/2007,13:13,1558.75,1558.75,1558.25,1558.50,1046,993,2039.00
07/16/2007,13:14,1558.50,1559.25,1558.25,1558.50,2585,1311,3896.00
07/16/2007,13:15,1558.50,1559.00,1558.25,1558.75,644,483,1127.00
07/16/2007,13:16,1558.75,1558.75,1558.50,1558.75,255,447,702.00
07/16/2007,13:17,1558.75,1559.00,1558.50,1558.75,338,153,491.00
07/16/2007,13:18,1558.75,1558.75,1558.25,1558.50,943,1017,1960.00
07/16/2007,13:19,1558.50,1558.50,1558.00,1558.00,251,722,973.00
07/16/2007,13:20,1558.25,1558.25,1557.25,1557.75,1951,2496,4447.00
07/16/2007,13:21,1557.50,1558.00,1557.50,1558.00,658,1221,1879.00
07/16/2007,13:22,1558.00,1558.00,1557.75,1558.00,72,70,142.00
07/16/2007,13:23,1558.00,1558.50,1558.00,1558.50,1190,620,1810.00
07/16/2007,13:24,1558.50,1558.75,1558.00,1558.25,696,636,1332.00
07/16/2007,13:25,1558.25,1558.75,1558.25,1558.50,381,74,455.00
07/16/2007,13:26,1558.50,1559.00,1558.50,1559.00,1456,430,1886.00
07/16/2007,13:27,1558.75,1559.75,1558.75,1559.25,3477,1153,4630.00
07/16/2007,13:28,1559.50,1559.75,1559.25,1559.75,1155,396,1551.00
07/16/2007,13:29,1559.50,1559.75,1559.25,1559.75,584,948,1532.00
07/16/2007,13:30,1559.50,1559.75,1559.25,1559.75,1014,594,1608.00
07/16/2007,13:31,1559.75,1559.75,1559.00,1559.50,1052,2380,3432.00
07/16/2007,13:32,1559.50,1559.75,1559.50,1559.50,723,559,1282.00
07/16/2007,13:33,1559.50,1559.75,1559.50,1559.75,894,34,928.00
07/16/2007,13:34,1559.75,1560.00,1559.50,1559.75,1270,900,2170.00
07/16/2007,13:35,1560.00,1560.00,1559.50,1559.75,110,647,757.00
07/16/2007,13:36,1559.75,1559.75,1559.50,1559.50,76,103,179.00
07/16/2007,13:37,1559.75,1560.00,1559.50,1559.50,753,456,1209.00
07/16/2007,13:38,1559.50,1559.75,1558.75,1559.25,879,2478,3357.00
07/16/2007,13:39,1559.25,1559.50,1559.00,1559.00,750,693,1443.00
07/16/2007,13:40,1559.25,1559.25,1559.00,1559.00,27,564,591.00
07/16/2007,13:41,1559.25,1560.25,1559.00,1560.25,2929,320,3249.00
07/16/2007,13:42,1560.00,1561.00,1560.00,1561.00,6236,1734,7970.00
07/16/2007,13:43,1561.00,1561.25,1560.75,1561.00,1710,1981,3691.00
07/16/2007,13:44,1561.00,1561.00,1560.50,1560.75,834,868,1702.00
07/16/2007,13:45,1560.50,1560.75,1560.25,1560.75,921,819,1740.00
07/16/2007,13:46,1560.75,1560.75,1560.25,1560.25,415,1098,1513.00
07/16/2007,13:47,1560.25,1560.50,1560.25,1560.50,107,141,248.00
07/16/2007,13:48,1560.25,1561.00,1560.25,1560.75,1734,215,1949.00
07/16/2007,13:49,1560.75,1561.00,1560.50,1560.75,782,116,898.00
07/16/2007,13:50,1560.75,1560.75,1560.50,1560.50,97,12,109.00
07/16/2007,13:51,1560.75,1560.75,1560.25,1560.50,349,1175,1524.00
07/16/2007,13:52,1560.50,1560.50,1559.50,1560.00,867,2155,3022.00
07/16/2007,13:53,1559.75,1560.25,1559.25,1559.25,780,2596,3376.00
07/16/2007,13:54,1559.50,1560.25,1559.25,1560.00,1877,403,2280.00
07/16/2007,13:55,1560.00,1560.25,1559.75,1560.00,481,1111,1592.00
07/16/2007,13:56,1560.00,1560.25,1559.75,1560.00,759,643,1402.00
07/16/2007,13:57,1560.25,1560.25,1559.75,1560.25,323,347,670.00
07/16/2007,13:58,1560.00,1560.25,1559.50,1559.75,530,501,1031.00
07/16/2007,13:59,1560.00,1560.25,1559.75,1560.00,405,64,469.00
07/16/2007,14:00,1560.00,1561.00,1560.00,1561.00,1878,1660,3538.00
07/16/2007,14:01,1560.75,1560.75,1559.50,1559.50,1303,4261,5564.00
07/16/2007,14:02,1559.50,1560.00,1559.50,1560.00,743,62,805.00
07/16/2007,14:03,1559.75,1560.00,1559.50,1560.00,582,337,919.00
07/16/2007,14:04,1560.00,1560.00,1559.75,1559.75,219,112,331.00
07/16/2007,14:05,1560.00,1560.25,1559.75,1559.75,228,215,443.00
07/16/2007,14:06,1560.00,1560.00,1559.75,1560.00,43,78,121.00
07/16/2007,14:07,1559.75,1559.75,1559.25,1559.75,1057,1376,2433.00
07/16/2007,14:08,1559.50,1560.25,1559.50,1560.00,1415,1579,2994.00
07/16/2007,14:09,1560.00,1560.25,1559.75,1560.00,147,382,529.00
07/16/2007,14:10,1560.25,1560.75,1560.00,1560.75,2075,156,2231.00
07/16/2007,14:11,1560.75,1561.00,1560.50,1561.00,1259,936,2195.00
07/16/2007,14:12,1561.00,1561.25,1560.75,1561.25,780,408,1188.00
07/16/2007,14:13,1561.25,1561.25,1560.50,1560.75,359,1520,1879.00
07/16/2007,14:14,1560.75,1560.75,1560.50,1560.75,675,194,869.00
07/16/2007,14:15,1560.75,1561.00,1560.75,1560.75,20,75,95.00
07/16/2007,14:16,1561.00,1561.00,1560.75,1561.00,93,152,245.00
07/16/2007,14:17,1561.00,1561.75,1560.75,1561.50,2546,866,3412.00
07/16/2007,14:18,1561.50,1562.00,1561.50,1561.50,1181,1085,2266.00
07/16/2007,14:19,1561.75,1561.75,1561.00,1561.00,779,2112,2891.00
07/16/2007,14:20,1561.00,1561.50,1561.00,1561.50,724,144,868.00
07/16/2007,14:21,1561.50,1561.75,1561.25,1561.50,1161,531,1692.00
07/16/2007,14:22,1561.75,1561.75,1561.50,1561.75,31,84,115.00
07/16/2007,14:23,1561.50,1562.25,1561.50,1562.00,3321,684,4005.00
07/16/2007,14:24,1562.00,1562.50,1561.75,1562.00,5148,2117,7265.00
07/16/2007,14:25,1562.25,1562.25,1561.75,1561.75,728,1895,2623.00
07/16/2007,14:26,1561.75,1562.25,1561.75,1562.25,895,1647,2542.00
07/16/2007,14:27,1562.00,1562.25,1561.75,1562.00,287,674,961.00
07/16/2007,14:28,1562.00,1562.25,1562.00,1562.00,869,381,1250.00
07/16/2007,14:29,1562.00,1562.00,1561.50,1561.50,1017,919,1936.00
07/16/2007,14:30,1561.75,1562.00,1561.50,1562.00,688,61,749.00
07/16/2007,14:31,1562.00,1562.00,1561.00,1561.00,89,2573,2662.00
07/16/2007,14:32,1561.25,1561.25,1560.50,1561.00,1649,2869,4518.00
07/16/2007,14:33,1561.00,1561.00,1560.75,1560.75,23,342,365.00
07/16/2007,14:34,1560.75,1561.50,1560.75,1561.00,1870,2465,4335.00
07/16/2007,14:35,1561.00,1561.00,1560.50,1560.75,616,1078,1694.00
07/16/2007,14:36,1561.00,1561.25,1560.75,1560.75,509,715,1224.00
07/16/2007,14:37,1560.75,1560.75,1560.00,1560.25,180,3215,3395.00
07/16/2007,14:38,1560.25,1560.25,1559.50,1559.50,311,2899,3210.00
07/16/2007,14:39,1559.50,1560.00,1559.00,1559.50,1266,2419,3685.00
07/16/2007,14:40,1559.50,1559.50,1559.25,1559.25,208,707,915.00
07/16/2007,14:41,1559.25,1559.25,1558.50,1559.00,1443,4735,6178.00
07/16/2007,14:42,1558.75,1559.00,1558.00,1558.00,2338,3211,5549.00
07/16/2007,14:43,1558.25,1558.50,1558.00,1558.50,923,3274,4197.00
07/16/2007,14:44,1558.50,1559.25,1558.50,1559.00,3233,1425,4658.00
07/16/2007,14:45,1559.00,1559.00,1558.50,1558.75,1216,726,1942.00
07/16/2007,14:46,1558.75,1559.00,1558.50,1558.75,590,1535,2125.00
07/16/2007,14:47,1558.75,1559.00,1558.50,1559.00,729,87,816.00
07/16/2007,14:48,1558.75,1559.75,1558.75,1559.25,1853,1471,3324.00
07/16/2007,14:49,1559.25,1559.50,1559.00,1559.50,725,156,881.00
07/16/2007,14:50,1559.50,1559.75,1559.25,1559.50,1179,167,1346.00
07/16/2007,14:51,1559.75,1560.00,1559.25,1559.50,1457,1598,3055.00
07/16/2007,14:52,1559.50,1559.75,1559.00,1559.00,832,2699,3531.00
07/16/2007,14:53,1559.00,1559.75,1559.00,1559.50,1225,705,1930.00
07/16/2007,14:54,1559.50,1560.50,1559.25,1560.50,2913,174,3087.00
07/16/2007,14:55,1560.50,1560.75,1560.00,1560.00,648,1795,2443.00
07/16/2007,14:56,1560.00,1560.50,1560.00,1560.25,380,2367,2747.00
07/16/2007,14:57,1560.25,1560.50,1560.00,1560.25,539,1484,2023.00
07/16/2007,14:58,1560.00,1560.50,1560.00,1560.25,4989,2118,7107.00
07/16/2007,14:59,1560.00,1560.25,1559.50,1559.50,1726,5103,6829.00
07/16/2007,15:00,1559.50,1560.00,1559.25,1559.75,6899,5129,12028.00
07/16/2007,15:01,1560.00,1560.00,1559.00,1559.50,4903,7578,12481.00
07/16/2007,15:02,1559.50,1559.75,1559.25,1559.75,2599,2334,4933.00
07/16/2007,15:03,1559.75,1559.75,1559.50,1559.75,1158,865,2023.00
07/16/2007,15:04,1559.50,1559.75,1559.50,1559.50,1797,2772,4569.00
07/16/2007,15:05,1559.50,1559.75,1559.25,1559.50,1052,1300,2352.00
07/16/2007,15:06,1559.25,1559.50,1558.50,1558.75,1193,3292,4485.00
07/16/2007,15:07,1558.75,1559.00,1558.50,1559.00,1580,1012,2592.00
07/16/2007,15:08,1559.00,1559.00,1558.25,1558.75,797,3356,4153.00
07/16/2007,15:09,1558.75,1559.25,1558.50,1559.25,2719,49,2768.00
07/16/2007,15:10,1559.25,1559.50,1559.00,1559.25,962,409,1371.00
07/16/2007,15:11,1559.50,1560.25,1559.25,1560.25,3810,592,4402.00
07/16/2007,15:12,1560.00,1560.25,1559.50,1560.00,753,2663,3416.00
07/16/2007,15:13,1560.00,1560.00,1559.50,1559.50,1237,1027,2264.00
07/16/2007,15:14,1559.50,1560.00,1559.25,1560.00,1302,1253,2555.00
07/16/2007,15:15,1559.75,1560.00,1559.25,1559.50,1489,2628,4117.00
07/16/2007,15:16,1559.25,1559.25,1559.25,1559.25,0,2,2.00
07/16/2007,15:31,1559.25,1559.50,1559.00,1559.25,524,342,866.00
07/16/2007,15:32,1559.25,1559.25,1559.25,1559.25,49,0,49.00
07/16/2007,15:33,1559.50,1559.50,1559.25,1559.50,31,11,42.00
07/16/2007,15:34,1559.50,1559.50,1559.50,1559.50,75,0,75.00
07/16/2007,15:35,1559.50,1559.50,1559.25,1559.25,83,5,88.00
07/16/2007,15:36,1559.50,1559.50,1558.75,1559.25,211,451,662.00
07/16/2007,15:37,1559.25,1559.25,1559.00,1559.00,5,3,8.00
07/16/2007,15:38,1559.25,1559.25,1559.00,1559.00,7,322,329.00
07/16/2007,15:39,1559.00,1559.00,1558.75,1559.00,28,206,234.00
07/16/2007,15:40,1559.00,1559.25,1559.00,1559.00,166,60,226.00
07/16/2007,15:41,1559.25,1559.25,1559.00,1559.25,239,1,240.00
07/16/2007,15:42,1559.25,1559.50,1559.25,1559.50,151,84,235.00
07/16/2007,15:43,1559.50,1559.50,1559.50,1559.50,8,0,8.00
07/16/2007,15:44,1559.50,1559.50,1559.50,1559.50,159,0,159.00
07/16/2007,15:45,1559.50,1559.50,1559.50,1559.50,15,0,15.00
07/16/2007,15:46,1559.50,1559.50,1559.25,1559.25,2,1,3.00
07/16/2007,15:47,1559.25,1559.25,1559.25,1559.25,0,5,5.00
07/16/2007,15:48,1559.50,1559.50,1559.50,1559.50,56,0,56.00
07/16/2007,15:49,1559.50,1559.50,1559.25,1559.50,15,5,20.00
07/16/2007,15:50,1559.50,1559.75,1559.50,1559.50,27,79,106.00
07/16/2007,15:51,1559.50,1559.50,1559.25,1559.25,0,24,24.00
07/16/2007,15:52,1559.25,1559.25,1559.25,1559.25,0,6,6.00
07/16/2007,15:53,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,15:54,1559.50,1559.50,1559.50,1559.50,141,0,141.00
07/16/2007,15:55,1559.50,1559.50,1559.50,1559.50,109,0,109.00
07/16/2007,15:56,1559.75,1559.75,1559.50,1559.50,180,90,270.00
07/16/2007,15:57,1559.50,1559.50,1559.50,1559.50,0,4,4.00
07/16/2007,16:00,1559.50,1559.75,1559.50,1559.75,2,4,6.00
07/16/2007,17:01,1559.50,1559.75,1559.50,1559.50,55,2,57.00
07/16/2007,17:02,1559.75,1559.75,1559.75,1559.75,27,0,27.00
07/16/2007,17:03,1559.75,1559.75,1559.75,1559.75,13,0,13.00
07/16/2007,17:04,1559.75,1559.75,1559.50,1559.50,10,7,17.00
07/16/2007,17:05,1559.75,1560.00,1559.75,1560.00,3,0,3.00
07/16/2007,17:06,1560.00,1560.00,1560.00,1560.00,4,0,4.00
07/16/2007,17:08,1559.75,1559.75,1559.75,1559.75,0,1,1.00
07/16/2007,17:09,1559.75,1559.75,1559.50,1559.50,0,97,97.00
07/16/2007,17:10,1559.50,1559.50,1559.25,1559.50,1,3,4.00
07/16/2007,17:11,1559.50,1559.50,1559.50,1559.50,29,0,29.00
07/16/2007,17:12,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,17:13,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,17:15,1559.50,1559.50,1559.50,1559.50,4,0,4.00
07/16/2007,17:18,1559.25,1559.50,1559.25,1559.25,3,109,112.00
07/16/2007,17:20,1559.25,1559.25,1559.00,1559.25,8,19,27.00
07/16/2007,17:21,1559.25,1559.25,1559.25,1559.25,2,0,2.00
07/16/2007,17:24,1559.50,1559.50,1559.50,1559.50,4,0,4.00
07/16/2007,17:26,1559.50,1559.50,1559.50,1559.50,48,0,48.00
07/16/2007,17:28,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,17:29,1559.50,1559.50,1559.50,1559.50,11,0,11.00
07/16/2007,17:30,1559.50,1559.50,1559.25,1559.25,1,1,2.00
07/16/2007,17:31,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,17:36,1559.25,1559.50,1559.25,1559.25,3,55,58.00
07/16/2007,17:37,1559.25,1559.25,1559.25,1559.25,0,9,9.00
07/16/2007,17:38,1559.25,1559.25,1559.25,1559.25,0,10,10.00
07/16/2007,17:40,1559.25,1559.25,1559.25,1559.25,0,2,2.00
07/16/2007,17:44,1559.25,1559.25,1559.25,1559.25,0,17,17.00
07/16/2007,17:45,1559.00,1559.25,1559.00,1559.25,1,2,3.00
07/16/2007,17:46,1559.25,1559.25,1559.25,1559.25,1,0,1.00
07/16/2007,17:47,1559.00,1559.00,1559.00,1559.00,0,145,145.00
07/16/2007,17:48,1559.00,1559.00,1559.00,1559.00,0,30,30.00
07/16/2007,17:49,1559.00,1559.00,1559.00,1559.00,0,38,38.00
07/16/2007,17:50,1559.00,1559.00,1558.75,1558.75,0,202,202.00
07/16/2007,17:52,1559.00,1559.00,1559.00,1559.00,24,0,24.00
07/16/2007,17:53,1559.00,1559.00,1559.00,1559.00,10,0,10.00
07/16/2007,17:55,1559.00,1559.00,1559.00,1559.00,20,0,20.00
07/16/2007,17:56,1559.00,1559.50,1559.00,1559.25,166,1,167.00
07/16/2007,17:57,1559.50,1559.50,1559.25,1559.25,2,1,3.00
07/16/2007,17:58,1559.50,1559.50,1559.25,1559.25,1,3,4.00
07/16/2007,18:03,1559.50,1559.50,1559.50,1559.50,10,0,10.00
07/16/2007,18:04,1559.50,1559.50,1559.25,1559.50,19,5,24.00
07/16/2007,18:09,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:10,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:11,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:15,1559.50,1559.50,1559.50,1559.50,148,0,148.00
07/16/2007,18:16,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,18:17,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:18,1559.50,1559.50,1559.50,1559.50,11,0,11.00
07/16/2007,18:19,1559.50,1559.50,1559.50,1559.50,9,0,9.00
07/16/2007,18:20,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,18:21,1559.50,1559.75,1559.50,1559.50,11,11,22.00
07/16/2007,18:22,1559.50,1559.50,1559.50,1559.50,0,3,3.00
07/16/2007,18:23,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,18:26,1559.50,1559.75,1559.50,1559.75,3,2,5.00
07/16/2007,18:28,1559.50,1559.50,1559.50,1559.50,0,5,5.00
07/16/2007,18:29,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,18:30,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,18:32,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,18:33,1559.50,1559.50,1559.50,1559.50,0,10,10.00
07/16/2007,18:34,1559.50,1559.50,1559.50,1559.50,0,10,10.00
07/16/2007,18:35,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/16/2007,18:36,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:37,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:39,1559.75,1559.75,1559.50,1559.50,2,2,4.00
07/16/2007,18:42,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,18:43,1559.75,1559.75,1559.75,1559.75,41,0,41.00
07/16/2007,18:44,1559.50,1559.50,1559.50,1559.50,0,44,44.00
07/16/2007,18:46,1559.25,1559.25,1559.25,1559.25,0,113,113.00
07/16/2007,18:52,1559.25,1559.50,1559.25,1559.25,1,11,12.00
07/16/2007,18:53,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,18:54,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,18:55,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,18:57,1559.50,1559.50,1559.50,1559.50,49,0,49.00
07/16/2007,19:00,1559.50,1559.50,1559.50,1559.50,20,0,20.00
07/16/2007,19:01,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,19:02,1559.75,1559.75,1559.75,1559.75,9,0,9.00
07/16/2007,19:04,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,19:05,1559.50,1559.75,1559.50,1559.75,3,1,4.00
07/16/2007,19:06,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,19:07,1559.50,1559.50,1559.50,1559.50,0,15,15.00
07/16/2007,19:08,1559.50,1559.50,1559.50,1559.50,0,28,28.00
07/16/2007,19:10,1559.50,1559.50,1559.25,1559.25,0,79,79.00
07/16/2007,19:11,1559.25,1559.50,1559.25,1559.25,2,3,5.00
07/16/2007,19:12,1559.25,1559.50,1559.25,1559.50,5,2,7.00
07/16/2007,19:13,1559.50,1559.50,1559.25,1559.25,1,1,2.00
07/16/2007,19:15,1559.50,1559.50,1559.50,1559.50,4,0,4.00
07/16/2007,19:16,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/16/2007,19:18,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/16/2007,19:19,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,19:23,1559.50,1559.50,1559.50,1559.50,66,0,66.00
07/16/2007,19:24,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,19:27,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,19:29,1559.50,1559.50,1559.50,1559.50,41,0,41.00
07/16/2007,19:33,1559.50,1559.50,1559.25,1559.25,1,2,3.00
07/16/2007,19:34,1559.50,1559.75,1559.50,1559.75,10,0,10.00
07/16/2007,19:35,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/16/2007,19:36,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,19:37,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,19:42,1559.50,1559.50,1559.50,1559.50,0,3,3.00
07/16/2007,19:44,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,19:47,1559.75,1559.75,1559.75,1559.75,4,0,4.00
07/16/2007,19:48,1559.50,1559.50,1559.50,1559.50,0,4,4.00
07/16/2007,19:49,1559.50,1559.50,1559.50,1559.50,0,22,22.00
07/16/2007,19:50,1559.50,1559.50,1559.50,1559.50,0,75,75.00
07/16/2007,19:51,1559.50,1559.50,1559.50,1559.50,0,13,13.00
07/16/2007,19:52,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,19:53,1559.50,1559.50,1559.50,1559.50,0,26,26.00
07/16/2007,19:54,1559.50,1559.50,1559.50,1559.50,0,10,10.00
07/16/2007,19:55,1559.50,1559.50,1559.50,1559.50,0,20,20.00
07/16/2007,19:56,1559.50,1559.50,1559.25,1559.25,0,51,51.00
07/16/2007,19:58,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/16/2007,20:04,1559.50,1559.50,1559.50,1559.50,5,0,5.00
07/16/2007,20:06,1559.50,1559.50,1559.50,1559.50,11,0,11.00
07/16/2007,20:07,1559.50,1559.50,1559.50,1559.50,14,0,14.00
07/16/2007,20:12,1559.50,1559.50,1559.50,1559.50,10,0,10.00
07/16/2007,20:13,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,20:19,1559.50,1559.50,1559.50,1559.50,20,0,20.00
07/16/2007,20:23,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/16/2007,20:26,1559.50,1559.50,1559.50,1559.50,20,0,20.00
07/16/2007,20:32,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,20:33,1559.50,1559.50,1559.50,1559.50,3,0,3.00
07/16/2007,20:35,1559.50,1559.50,1559.50,1559.50,12,0,12.00
07/16/2007,20:36,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,20:40,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,20:43,1559.50,1559.50,1559.50,1559.50,105,0,105.00
07/16/2007,20:46,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/16/2007,20:49,1559.50,1559.50,1559.50,1559.50,83,0,83.00
07/16/2007,20:51,1559.50,1559.50,1559.50,1559.50,72,0,72.00
07/16/2007,20:52,1559.50,1559.50,1559.50,1559.50,4,0,4.00
07/16/2007,20:53,1559.25,1559.25,1559.25,1559.25,0,72,72.00
07/16/2007,20:54,1559.50,1559.50,1559.50,1559.50,60,0,60.00
07/16/2007,20:55,1559.50,1559.50,1559.50,1559.50,4,0,4.00
07/16/2007,20:57,1559.75,1559.75,1559.75,1559.75,6,0,6.00
07/16/2007,21:00,1559.50,1559.75,1559.50,1559.75,1,10,11.00
07/16/2007,21:01,1559.50,1559.50,1559.25,1559.25,0,16,16.00
07/16/2007,21:03,1559.25,1559.25,1559.25,1559.25,0,2,2.00
07/16/2007,21:04,1559.50,1559.50,1559.50,1559.50,54,0,54.00
07/16/2007,21:05,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:17,1559.75,1559.75,1559.75,1559.75,4,0,4.00
07/16/2007,21:24,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:26,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:28,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:30,1559.75,1559.75,1559.75,1559.75,47,0,47.00
07/16/2007,21:31,1559.50,1559.50,1559.50,1559.50,0,59,59.00
07/16/2007,21:38,1559.50,1559.50,1559.50,1559.50,0,4,4.00
07/16/2007,21:39,1559.75,1559.75,1559.75,1559.75,70,0,70.00
07/16/2007,21:41,1559.75,1559.75,1559.50,1559.50,4,1,5.00
07/16/2007,21:43,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/16/2007,21:44,1559.75,1559.75,1559.75,1559.75,13,0,13.00
07/16/2007,21:48,1559.75,1559.75,1559.75,1559.75,131,0,131.00
07/16/2007,21:49,1559.75,1559.75,1559.75,1559.75,10,0,10.00
07/16/2007,21:50,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:51,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:53,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,21:55,1559.75,1559.75,1559.75,1559.75,10,0,10.00
07/16/2007,21:58,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,22:00,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,22:05,1559.75,1559.75,1559.75,1559.75,18,0,18.00
07/16/2007,22:06,1559.50,1559.50,1559.50,1559.50,0,50,50.00
07/16/2007,22:10,1559.50,1559.75,1559.50,1559.75,1,5,6.00
07/16/2007,22:11,1559.75,1559.75,1559.75,1559.75,8,0,8.00
07/16/2007,22:12,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,22:13,1559.75,1559.75,1559.75,1559.75,54,0,54.00
07/16/2007,22:14,1559.75,1559.75,1559.75,1559.75,43,0,43.00
07/16/2007,22:17,1560.00,1560.00,1560.00,1560.00,7,0,7.00
07/16/2007,22:18,1560.00,1560.00,1560.00,1560.00,3,0,3.00
07/16/2007,22:21,1560.00,1560.00,1560.00,1560.00,11,0,11.00
07/16/2007,22:22,1559.75,1559.75,1559.75,1559.75,0,4,4.00
07/16/2007,22:25,1560.00,1560.00,1560.00,1560.00,2,0,2.00
07/16/2007,22:26,1560.00,1560.00,1559.75,1559.75,7,10,17.00
07/16/2007,22:28,1560.00,1560.00,1559.75,1559.75,5,1,6.00
07/16/2007,22:30,1559.75,1559.75,1559.75,1559.75,0,101,101.00
07/16/2007,22:32,1559.75,1560.00,1559.75,1560.00,1,1,2.00
07/16/2007,22:33,1560.00,1560.00,1560.00,1560.00,4,0,4.00
07/16/2007,22:34,1559.75,1559.75,1559.75,1559.75,0,1,1.00
07/16/2007,22:40,1559.75,1559.75,1559.75,1559.75,0,2,2.00
07/16/2007,22:41,1559.75,1559.75,1559.75,1559.75,0,5,5.00
07/16/2007,22:43,1559.75,1559.75,1559.75,1559.75,0,214,214.00
07/16/2007,22:44,1559.50,1559.50,1559.50,1559.50,0,70,70.00
07/16/2007,22:45,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,22:46,1559.50,1559.50,1559.50,1559.50,0,115,115.00
07/16/2007,22:48,1559.50,1559.50,1559.50,1559.50,0,15,15.00
07/16/2007,22:49,1559.50,1559.50,1559.50,1559.50,0,13,13.00
07/16/2007,22:50,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,22:52,1559.50,1559.50,1559.50,1559.50,0,13,13.00
07/16/2007,22:53,1559.50,1559.50,1559.50,1559.50,0,10,10.00
07/16/2007,22:54,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,22:55,1559.50,1559.75,1559.50,1559.75,53,26,79.00
07/16/2007,22:56,1559.75,1559.75,1559.75,1559.75,40,0,40.00
07/16/2007,22:57,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/16/2007,22:58,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,22:59,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,23:01,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,23:02,1559.75,1559.75,1559.75,1559.75,38,0,38.00
07/16/2007,23:15,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/16/2007,23:16,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,23:17,1559.75,1559.75,1559.75,1559.75,6,0,6.00
07/16/2007,23:21,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,23:25,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,23:31,1559.50,1559.50,1559.50,1559.50,0,44,44.00
07/16/2007,23:32,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/16/2007,23:35,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/16/2007,23:36,1559.50,1559.50,1559.50,1559.50,0,4,4.00
07/16/2007,23:37,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,23:41,1559.25,1559.50,1559.25,1559.50,5,4,9.00
07/16/2007,23:43,1559.50,1559.50,1559.50,1559.50,10,0,10.00
07/16/2007,23:50,1559.50,1559.50,1559.50,1559.50,10,0,10.00
07/16/2007,23:52,1559.50,1559.50,1559.50,1559.50,8,0,8.00
07/16/2007,23:55,1559.50,1559.50,1559.50,1559.50,15,0,15.00
07/16/2007,23:57,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/16/2007,23:58,1559.50,1559.50,1559.50,1559.50,0,5,5.00
07/17/2007,00:00,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/17/2007,00:04,1559.50,1559.50,1559.50,1559.50,0,2,2.00
07/17/2007,00:10,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/17/2007,00:11,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/17/2007,00:14,1559.50,1559.50,1559.50,1559.50,0,1,1.00
07/17/2007,00:16,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/17/2007,00:17,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/17/2007,00:19,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/17/2007,00:20,1559.75,1559.75,1559.75,1559.75,19,0,19.00
07/17/2007,00:21,1559.75,1559.75,1559.75,1559.75,10,0,10.00
07/17/2007,00:22,1559.75,1559.75,1559.75,1559.75,3,0,3.00
07/17/2007,00:23,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/17/2007,00:24,1559.75,1559.75,1559.50,1559.50,10,10,20.00
07/17/2007,00:26,1559.75,1559.75,1559.75,1559.75,20,0,20.00
07/17/2007,00:27,1559.75,1559.75,1559.75,1559.75,57,0,57.00
07/17/2007,00:29,1560.00,1560.00,1560.00,1560.00,50,0,50.00
07/17/2007,00:30,1560.00,1560.00,1559.75,1559.75,2,1,3.00
07/17/2007,00:31,1559.75,1559.75,1559.75,1559.75,0,21,21.00
07/17/2007,00:33,1559.75,1559.75,1559.75,1559.75,0,12,12.00
07/17/2007,00:36,1559.50,1559.75,1559.50,1559.75,32,1,33.00
07/17/2007,00:38,1560.00,1560.00,1560.00,1560.00,11,0,11.00
07/17/2007,00:39,1559.75,1559.75,1559.75,1559.75,0,1,1.00
07/17/2007,00:41,1559.75,1559.75,1559.75,1559.75,0,7,7.00
07/17/2007,00:42,1559.50,1559.75,1559.50,1559.75,3,5,8.00
07/17/2007,00:44,1559.75,1559.75,1559.75,1559.75,1,0,1.00
07/17/2007,00:45,1559.75,1559.75,1559.75,1559.75,6,0,6.00
07/17/2007,00:46,1559.75,1559.75,1559.75,1559.75,2,0,2.00
07/17/2007,00:47,1559.50,1559.50,1559.50,1559.50,0,13,13.00
07/17/2007,00:48,1559.75,1559.75,1559.75,1559.75,4,0,4.00
07/17/2007,00:49,1560.00,1560.00,1560.00,1560.00,35,0,35.00
07/17/2007,00:50,1559.75,1559.75,1559.75,1559.75,0,6,6.00
07/17/2007,00:51,1559.75,1559.75,1559.75,1559.75,0,1,1.00
07/17/2007,00:54,1559.75,1559.75,1559.75,1559.75,0,13,13.00
07/17/2007,00:55,1559.50,1559.75,1559.50,1559.75,12,12,24.00
07/17/2007,00:56,1559.75,1559.75,1559.75,1559.75,6,0,6.00
07/17/2007,00:57,1560.00,1560.00,1560.00,1560.00,1,0,1.00
07/17/2007,00:58,1560.00,1560.00,1560.00,1560.00,2,0,2.00
07/17/2007,00:59,1559.75,1559.75,1559.75,1559.75,0,25,25.00
07/17/2007,01:00,1559.75,1560.00,1559.75,1560.00,202,60,262.00
07/17/2007,01:01,1560.00,1560.25,1560.00,1560.00,82,5,87.00
07/17/2007,01:02,1560.00,1560.25,1560.00,1560.25,197,8,205.00
07/17/2007,01:03,1560.50,1560.50,1560.25,1560.25,20,10,30.00
07/17/2007,01:04,1560.50,1560.50,1560.50,1560.50,2,0,2.00
07/17/2007,01:05,1560.50,1560.50,1560.50,1560.50,2,0,2.00
07/17/2007,01:07,1560.50,1560.50,1560.50,1560.50,118,0,118.00
07/17/2007,01:08,1560.50,1560.75,1560.50,1560.75,36,0,36.00
07/17/2007,01:09,1560.75,1560.75,1560.75,1560.75,1,0,1.00
07/17/2007,01:10,1560.50,1560.50,1560.50,1560.50,0,3,3.00
07/17/2007,01:11,1560.50,1560.50,1560.50,1560.50,0,58,58.00
07/17/2007,01:12,1560.50,1560.50,1560.50,1560.50,0,69,69.00
07/17/2007,01:13,1560.50,1560.50,1560.50,1560.50,0,44,44.00
07/17/2007,01:15,1560.75,1560.75,1560.75,1560.75,1,0,1.00
07/17/2007,01:16,1560.50,1560.50,1560.50,1560.50,0,2,2.00
07/17/2007,01:17,1560.75,1560.75,1560.50,1560.75,161,27,188.00
07/17/2007,01:18,1560.75,1560.75,1560.75,1560.75,19,0,19.00
07/17/2007,01:19,1560.75,1560.75,1560.75,1560.75,6,0,6.00
07/17/2007,01:20,1560.75,1560.75,1560.75,1560.75,5,0,5.00
07/17/2007,01:21,1560.75,1560.75,1560.75,1560.75,2,0,2.00
07/17/2007,01:22,1560.75,1560.75,1560.75,1560.75,2,0,2.00
07/17/2007,01:23,1560.75,1561.00,1560.75,1560.75,114,1,115.00
07/17/2007,01:24,1561.00,1561.00,1560.75,1560.75,2,53,55.00
07/17/2007,01:25,1560.75,1560.75,1560.75,1560.75,0,1,1.00
07/17/2007,01:26,1560.50,1560.50,1560.50,1560.50,0,3,3.00
07/17/2007,01:27,1560.50,1560.75,1560.50,1560.50,50,87,137.00
07/17/2007,01:28,1560.75,1560.75,1560.75,1560.75,3,0,3.00
07/17/2007,01:32,1560.75,1560.75,1560.75,1560.75,135,0,135.00
07/17/2007,01:36,1561.00,1561.00,1561.00,1561.00,1,0,1.00
07/17/2007,01:37,1561.00,1561.00,1561.00,1561.00,25,0,25.00
07/17/2007,01:38,1560.75,1560.75,1560.75,1560.75,0,131,131.00
07/17/2007,01:39,1560.75,1560.75,1560.75,1560.75,0,57,57.00
07/17/2007,01:41,1560.75,1560.75,1560.75,1560.75,0,54,54.00
07/17/2007,01:42,1560.75,1560.75,1560.50,1560.75,17,8,25.00
07/17/2007,01:43,1560.50,1560.50,1560.50,1560.50,0,2,2.00
07/17/2007,01:45,1560.75,1560.75,1560.75,1560.75,11,0,11.00
07/17/2007,01:47,1560.50,1560.50,1560.50,1560.50,0,134,134.00
07/17/2007,01:48,1560.50,1560.50,1560.50,1560.50,0,50,50.00
07/17/2007,01:49,1560.50,1560.50,1560.50,1560.50,0,2,2.00
07/17/2007,01:50,1560.50,1560.50,1560.50,1560.50,0,24,24.00
07/17/2007,01:52,1560.50,1560.50,1560.50,1560.50,0,3,3.00
07/17/2007,01:53,1560.50,1560.50,1560.50,1560.50,0,7,7.00
07/17/2007,01:54,1560.50,1560.50,1560.50,1560.50,0,1,1.00
07/17/2007,01:55,1560.25,1560.50,1560.00,1560.00,1,239,240.00
07/17/2007,01:56,1560.00,1560.25,1560.00,1560.25,114,46,160.00
07/17/2007,01:57,1560.25,1560.25,1560.25,1560.25,16,0,16.00
07/17/2007,01:58,1560.25,1560.50,1560.25,1560.50,93,0,93.00
07/17/2007,01:59,1560.50,1560.50,1560.25,1560.25,63,1,64.00
07/17/2007,02:00,1560.25,1560.25,1560.25,1560.25,0,81,81.00
07/17/2007,02:01,1560.25,1560.50,1560.25,1560.25,87,17,104.00
07/17/2007,02:02,1560.25,1560.25,1560.00,1560.00,201,131,332.00
07/17/2007,02:03,1560.00,1560.00,1560.00,1560.00,0,120,120.00
07/17/2007,02:04,1560.00,1560.00,1559.75,1560.00,316,323,639.00
07/17/2007,02:05,1560.00,1560.25,1560.00,1560.25,85,0,85.00
07/17/2007,02:06,1560.25,1560.25,1560.25,1560.25,158,0,158.00
07/17/2007,02:07,1560.25,1560.25,1560.00,1560.00,26,441,467.00
07/17/2007,02:08,1560.25,1560.50,1560.25,1560.25,116,9,125.00
07/17/2007,02:09,1560.25,1560.25,1560.25,1560.25,0,71,71.00
07/17/2007,02:11,1560.25,1560.50,1560.25,1560.25,7,74,81.00
07/17/2007,02:12,1560.25,1560.50,1560.25,1560.50,68,6,74.00
07/17/2007,02:13,1560.50,1560.50,1560.25,1560.25,8,109,117.00
07/17/2007,02:14,1560.25,1560.25,1560.00,1560.25,5,82,87.00
07/17/2007,02:15,1560.25,1560.25,1560.25,1560.25,46,0,46.00
07/17/2007,02:16,1560.25,1560.25,1560.00,1560.00,31,10,41.00
07/17/2007,02:17,1560.00,1560.00,1560.00,1560.00,0,5,5.00
07/17/2007,02:18,1560.00,1560.00,1559.75,1559.75,0,205,205.00
07/17/2007,02:19,1560.00,1560.00,1559.75,1559.75,88,2,90.00
07/17/2007,02:20,1559.75,1560.00,1559.75,1559.75,1,429,430.00
07/17/2007,02:21,1559.75,1560.00,1558.75,1559.00,28,1643,1671.00
07/17/2007,02:22,1558.75,1559.25,1558.75,1559.25,328,68,396.00
07/17/2007,02:23,1559.50,1559.50,1559.50,1559.50,99,0,99.00
07/17/2007,02:24,1559.50,1559.50,1559.50,1559.50,11,0,11.00
07/17/2007,02:25,1559.50,1559.50,1559.50,1559.50,7,0,7.00
07/17/2007,02:26,1559.25,1559.25,1558.75,1559.00,97,231,328.00
07/17/2007,02:27,1559.00,1559.00,1558.75,1559.00,83,277,360.00
07/17/2007,02:28,1558.75,1559.00,1558.75,1558.75,10,175,185.00
07/17/2007,02:29,1558.75,1558.75,1558.50,1558.75,35,110,145.00
07/17/2007,02:30,1558.75,1559.25,1558.50,1559.25,275,50,325.00
07/17/2007,02:31,1559.00,1559.25,1559.00,1559.25,237,40,277.00
07/17/2007,02:32,1559.25,1559.25,1559.25,1559.25,2,0,2.00
07/17/2007,02:33,1559.50,1559.75,1559.50,1559.50,128,6,134.00
07/17/2007,02:34,1559.50,1559.50,1559.25,1559.50,2,72,74.00
07/17/2007,02:35,1559.25,1559.25,1559.25,1559.25,0,3,3.00
07/17/2007,02:36,1559.25,1559.50,1559.25,1559.50,27,55,82.00
07/17/2007,02:37,1559.50,1559.50,1559.00,1559.00,10,138,148.00
07/17/2007,02:38,1559.00,1559.25,1559.00,1559.25,15,2,17.00
07/17/2007,02:39,1559.25,1559.25,1559.25,1559.25,81,0,81.00
07/17/2007,02:40,1559.25,1559.25,1559.00,1559.00,51,186,237.00
07/17/2007,02:41,1559.00,1559.00,1558.75,1559.00,20,31,51.00
07/17/2007,02:42,1559.00,1559.00,1559.00,1559.00,26,0,26.00
07/17/2007,02:43,1559.25,1559.25,1559.00,1559.25,225,25,250.00
07/17/2007,02:44,1559.25,1559.25,1559.00,1559.25,98,9,107.00
07/17/2007,02:45,1559.25,1559.25,1559.00,1559.00,241,176,417.00
07/17/2007,02:46,1558.75,1559.00,1558.75,1559.00,67,60,127.00
07/17/2007,02:47,1558.75,1559.00,1558.75,1558.75,1,171,172.00
07/17/2007,02:48,1558.50,1558.75,1558.25,1558.50,41,499,540.00
07/17/2007,02:49,1558.50,1558.75,1558.50,1558.75,190,0,190.00
07/17/2007,02:50,1559.00,1559.00,1558.75,1558.75,1,74,75.00
07/17/2007,02:51,1558.75,1558.75,1558.50,1558.75,1,16,17.00
07/17/2007,02:52,1558.75,1559.00,1558.75,1559.00,82,2,84.00
07/17/2007,02:53,1559.00,1559.25,1558.75,1559.00,108,45,153.00
07/17/2007,02:54,1559.00,1559.00,1558.75,1559.00,21,220,241.00
07/17/2007,02:55,1558.75,1559.00,1558.75,1559.00,1,20,21.00
07/17/2007,02:56,1559.00,1559.00,1558.50,1558.50,5,44,49.00
07/17/2007,02:57,1558.75,1559.00,1558.25,1558.50,158,158,316.00
07/17/2007,02:58,1558.50,1558.75,1558.50,1558.75,188,6,194.00
07/17/2007,02:59,1558.75,1558.75,1558.75,1558.75,67,0,67.00
07/17/2007,03:00,1558.75,1558.75,1558.50,1558.50,79,138,217.00
07/17/2007,03:01,1558.50,1558.50,1558.50,1558.50,0,212,212.00
07/17/2007,03:02,1558.50,1558.50,1558.25,1558.25,11,90,101.00
07/17/2007,03:03,1558.25,1558.50,1558.00,1558.50,276,87,363.00
07/17/2007,03:04,1558.75,1559.00,1558.50,1558.75,125,6,131.00
07/17/2007,03:05,1559.00,1559.00,1558.75,1559.00,267,2,269.00
07/17/2007,03:06,1559.00,1559.00,1558.75,1558.75,2,14,16.00
07/17/2007,03:07,1558.75,1558.75,1558.50,1558.50,0,162,162.00
07/17/2007,03:08,1558.50,1558.50,1558.25,1558.25,0,110,110.00
07/17/2007,03:09,1558.25,1558.50,1558.25,1558.25,4,154,158.00
07/17/2007,03:10,1558.50,1558.75,1558.50,1558.50,208,22,230.00
07/17/2007,03:11,1558.50,1558.50,1558.00,1558.00,2,354,356.00
07/17/2007,03:12,1558.25,1558.25,1557.75,1558.00,26,282,308.00
07/17/2007,03:13,1558.00,1558.25,1557.75,1558.00,102,34,136.00
07/17/2007,03:14,1558.25,1558.25,1558.00,1558.25,72,1,73.00
07/17/2007,03:15,1558.00,1558.25,1558.00,1558.00,60,178,238.00
07/17/2007,03:16,1558.00,1558.25,1558.00,1558.25,83,102,185.00
07/17/2007,03:17,1558.25,1558.50,1558.25,1558.50,134,0,134.00
07/17/2007,03:18,1558.25,1558.50,1558.25,1558.25,2,17,19.00
07/17/2007,03:19,1558.25,1558.25,1558.00,1558.25,1,43,44.00
07/17/2007,03:20,1558.25,1558.25,1558.00,1558.25,11,1,12.00
07/17/2007,03:21,1558.25,1558.25,1558.25,1558.25,39,0,39.00
07/17/2007,03:22,1558.25,1558.50,1558.25,1558.50,5,0,5.00
07/17/2007,03:23,1558.25,1558.25,1558.00,1558.25,1,12,13.00
07/17/2007,03:24,1558.25,1558.25,1557.75,1557.75,9,78,87.00
07/17/2007,03:25,1558.00,1558.00,1558.00,1558.00,4,0,4.00
07/17/2007,03:26,1558.00,1558.00,1557.75,1558.00,160,6,166.00
07/17/2007,03:27,1558.00,1558.00,1557.50,1557.50,3,237,240.00
07/17/2007,03:28,1557.75,1557.75,1557.25,1557.50,76,612,688.00
07/17/2007,03:29,1557.50,1557.50,1557.25,1557.25,45,79,124.00
07/17/2007,03:30,1557.50,1557.50,1557.25,1557.50,25,1,26.00
07/17/2007,03:31,1557.25,1557.50,1557.00,1557.50,40,113,153.00
07/17/2007,03:32,1557.25,1557.75,1557.00,1557.75,380,204,584.00
07/17/2007,03:33,1557.75,1557.75,1557.50,1557.50,9,50,59.00
07/17/2007,03:34,1557.50,1557.75,1557.50,1557.75,5,195,200.00
07/17/2007,03:35,1557.50,1557.75,1557.25,1557.50,155,321,476.00
07/17/2007,03:36,1557.50,1557.75,1557.50,1557.75,261,0,261.00
07/17/2007,03:37,1557.50,1557.50,1557.00,1557.50,383,415,798.00
07/17/2007,03:38,1557.50,1557.50,1557.25,1557.25,62,143,205.00
07/17/2007,03:39,1557.50,1557.50,1557.00,1557.25,85,106,191.00
07/17/2007,03:40,1557.25,1557.50,1557.25,1557.50,166,51,217.00
07/17/2007,03:41,1557.50,1557.50,1557.25,1557.50,55,1,56.00
07/17/2007,03:42,1557.50,1557.50,1557.50,1557.50,10,0,10.00
07/17/2007,03:43,1557.50,1557.50,1557.25,1557.25,2,34,36.00
07/17/2007,03:44,1557.50,1557.50,1557.25,1557.25,6,248,254.00
07/17/2007,03:45,1557.00,1557.00,1556.75,1556.75,213,570,783.00
07/17/2007,03:46,1557.00,1557.00,1556.50,1556.75,218,230,448.00
07/17/2007,03:47,1556.75,1557.00,1556.50,1556.75,67,32,99.00
07/17/2007,03:48,1556.75,1556.75,1556.25,1556.75,289,358,647.00
07/17/2007,03:49,1556.75,1556.75,1556.25,1556.75,296,148,444.00
07/17/2007,03:50,1556.75,1557.00,1556.75,1556.75,236,11,247.00
07/17/2007,03:51,1557.00,1557.00,1556.50,1556.50,13,236,249.00
07/17/2007,03:52,1556.75,1557.00,1556.75,1557.00,80,55,135.00
07/17/2007,03:53,1557.00,1557.00,1556.75,1557.00,4,27,31.00
07/17/2007,03:54,1556.75,1557.00,1556.75,1557.00,5,158,163.00
07/17/2007,03:55,1557.00,1557.00,1556.50,1557.00,14,35,49.00
07/17/2007,03:56,1556.75,1556.75,1556.50,1556.50,3,238,241.00
07/17/2007,03:57,1556.50,1556.50,1556.50,1556.50,0,25,25.00
07/17/2007,03:58,1556.50,1556.50,1556.50,1556.50,0,3,3.00
07/17/2007,03:59,1556.50,1556.50,1556.50,1556.50,0,196,196.00
07/17/2007,04:00,1556.50,1556.50,1556.25,1556.50,86,110,196.00
07/17/2007,04:01,1556.75,1556.75,1555.25,1556.00,218,1234,1452.00
07/17/2007,04:02,1556.00,1556.00,1555.50,1555.75,114,748,862.00
07/17/2007,04:03,1555.75,1556.00,1555.75,1556.00,5,300,305.00
07/17/2007,04:04,1556.00,1556.00,1555.75,1555.75,80,137,217.00
07/17/2007,04:05,1555.50,1555.75,1555.50,1555.50,2,307,309.00
07/17/2007,04:06,1555.50,1555.50,1555.25,1555.50,103,55,158.00
07/17/2007,04:07,1555.50,1555.75,1555.50,1555.75,270,1,271.00
07/17/2007,04:08,1556.00,1556.00,1555.75,1556.00,248,240,488.00
07/17/2007,04:09,1556.00,1556.00,1555.50,1555.75,179,113,292.00
07/17/2007,04:10,1556.00,1556.00,1555.75,1555.75,193,104,297.00
07/17/2007,04:11,1555.75,1555.75,1555.75,1555.75,0,143,143.00
07/17/2007,04:12,1555.75,1556.00,1555.75,1556.00,66,1,67.00
07/17/2007,04:13,1556.00,1556.00,1555.75,1555.75,2,51,53.00
07/17/2007,04:14,1556.00,1556.00,1556.00,1556.00,217,0,217.00
07/17/2007,04:15,1555.75,1556.00,1555.75,1556.00,259,182,441.00
07/17/2007,04:16,1556.00,1556.25,1556.00,1556.00,93,30,123.00
07/17/2007,04:17,1556.00,1556.00,1556.00,1556.00,0,28,28.00
07/17/2007,04:18,1555.75,1556.00,1555.75,1555.75,3,6,9.00
07/17/2007,04:19,1556.00,1556.25,1556.00,1556.00,119,260,379.00
07/17/2007,04:20,1556.00,1556.25,1556.00,1556.25,12,115,127.00
07/17/2007,04:21,1556.25,1556.25,1556.00,1556.25,13,7,20.00
07/17/2007,04:22,1556.25,1556.25,1556.00,1556.25,8,50,58.00
07/17/2007,04:23,1556.25,1556.50,1556.25,1556.25,291,3,294.00
07/17/2007,04:24,1556.50,1556.50,1556.25,1556.25,1,194,195.00
07/17/2007,04:25,1556.25,1556.50,1556.00,1556.25,548,27,575.00
07/17/2007,04:26,1556.00,1556.25,1555.75,1555.75,18,194,212.00
07/17/2007,04:27,1555.75,1556.00,1555.75,1555.75,5,176,181.00
07/17/2007,04:28,1555.75,1556.00,1555.75,1555.75,2,45,47.00
07/17/2007,04:29,1555.75,1556.00,1555.75,1555.75,13,78,91.00
07/17/2007,04:30,1556.00,1556.00,1556.00,1556.00,2,0,2.00
07/17/2007,04:31,1556.00,1556.00,1556.00,1556.00,43,0,43.00
07/17/2007,04:32,1555.75,1555.75,1555.75,1555.75,0,124,124.00
07/17/2007,04:33,1555.50,1555.75,1555.50,1555.75,30,14,44.00
07/17/2007,04:34,1555.75,1555.75,1555.50,1555.75,43,40,83.00
07/17/2007,04:35,1555.50,1555.50,1555.25,1555.50,118,431,549.00
07/17/2007,04:36,1555.50,1555.50,1555.25,1555.50,34,45,79.00
07/17/2007,04:37,1555.50,1555.50,1555.50,1555.50,3,0,3.00
07/17/2007,04:38,1555.50,1555.50,1555.00,1555.00,30,361,391.00
07/17/2007,04:39,1555.00,1555.50,1555.00,1555.25,337,151,488.00
07/17/2007,04:40,1555.25,1555.50,1555.25,1555.50,42,1,43.00
07/17/2007,04:41,1555.50,1555.50,1555.50,1555.50,85,0,85.00
07/17/2007,04:42,1555.25,1555.75,1555.25,1555.75,233,50,283.00
07/17/2007,04:43,1555.50,1555.75,1555.50,1555.75,11,45,56.00
07/17/2007,04:44,1555.75,1555.75,1555.75,1555.75,2,0,2.00
07/17/2007,04:45,1555.50,1555.50,1555.25,1555.50,81,177,258.00
07/17/2007,04:46,1555.75,1555.75,1555.75,1555.75,332,0,332.00
07/17/2007,04:47,1555.75,1556.25,1555.75,1555.75,482,120,602.00
07/17/2007,04:48,1556.00,1556.00,1555.75,1556.00,15,164,179.00
07/17/2007,04:49,1556.00,1556.00,1556.00,1556.00,495,0,495.00
07/17/2007,04:50,1556.00,1556.25,1556.00,1556.25,188,0,188.00
07/17/2007,04:51,1556.25,1556.25,1556.00,1556.00,8,94,102.00
07/17/2007,04:52,1556.00,1556.00,1556.00,1556.00,0,20,20.00
07/17/2007,04:53,1556.00,1556.50,1556.00,1556.25,216,107,323.00
07/17/2007,04:54,1556.25,1556.50,1556.00,1556.25,201,74,275.00
07/17/2007,04:55,1556.50,1556.50,1556.25,1556.50,5,64,69.00
07/17/2007,04:56,1556.50,1556.50,1556.25,1556.50,217,125,342.00
07/17/2007,04:57,1556.75,1556.75,1556.25,1556.50,11,167,178.00
07/17/2007,04:58,1556.25,1556.50,1556.25,1556.50,102,8,110.00
07/17/2007,04:59,1556.25,1556.50,1556.00,1556.00,2,448,450.00
07/17/2007,05:00,1555.75,1556.00,1555.75,1555.75,6,188,194.00
07/17/2007,05:01,1556.00,1556.00,1555.75,1556.00,9,1,10.00
07/17/2007,05:02,1555.75,1556.25,1555.75,1556.25,55,2,57.00
07/17/2007,05:03,1556.25,1556.50,1556.25,1556.50,229,12,241.00
07/17/2007,05:04,1556.50,1556.75,1556.25,1556.50,109,41,150.00
07/17/2007,05:05,1556.50,1556.75,1556.50,1556.50,7,67,74.00
07/17/2007,05:06,1556.50,1556.50,1556.25,1556.50,5,9,14.00
07/17/2007,05:07,1556.50,1556.50,1556.25,1556.25,2,35,37.00
07/17/2007,05:08,1556.50,1556.50,1556.25,1556.25,5,2,7.00
07/17/2007,05:09,1556.25,1556.50,1556.00,1556.25,27,171,198.00
07/17/2007,05:10,1556.25,1556.50,1556.25,1556.50,2,2,4.00
07/17/2007,05:11,1556.25,1556.25,1556.00,1556.25,31,8,39.00
07/17/2007,05:12,1556.25,1556.50,1556.25,1556.50,58,2,60.00
07/17/2007,05:13,1556.50,1556.50,1556.50,1556.50,2,0,2.00
07/17/2007,05:14,1556.50,1556.50,1556.00,1556.00,7,90,97.00
07/17/2007,05:15,1556.25,1556.25,1556.00,1556.25,4,57,61.00
07/17/2007,05:16,1556.25,1556.25,1556.00,1556.00,231,209,440.00
07/17/2007,05:17,1556.00,1556.00,1555.75,1556.00,2,81,83.00
07/17/2007,05:18,1556.00,1556.00,1555.75,1556.00,49,17,66.00
07/17/2007,05:19,1556.00,1556.00,1555.75,1555.75,10,18,28.00
07/17/2007,05:20,1555.75,1556.00,1555.50,1555.50,3,197,200.00
07/17/2007,05:21,1555.50,1556.00,1555.50,1555.75,68,101,169.00
07/17/2007,05:22,1555.50,1555.75,1555.25,1555.25,96,269,365.00
07/17/2007,05:23,1555.50,1556.00,1555.25,1555.75,205,7,212.00
07/17/2007,05:24,1555.75,1555.75,1555.75,1555.75,0,53,53.00
07/17/2007,05:25,1555.75,1555.75,1555.50,1555.75,2,40,42.00
07/17/2007,05:26,1555.75,1556.00,1555.75,1555.75,232,2,234.00
07/17/2007,05:27,1556.00,1556.25,1556.00,1556.25,80,0,80.00
07/17/2007,05:28,1556.25,1556.25,1556.00,1556.25,5,12,17.00
07/17/2007,05:29,1556.00,1556.25,1556.00,1556.00,1,167,168.00
07/17/2007,05:30,1556.00,1556.25,1556.00,1556.00,2,216,218.00
07/17/2007,05:31,1556.00,1556.75,1556.00,1556.75,538,103,641.00
07/17/2007,05:32,1556.75,1556.75,1556.50,1556.75,223,23,246.00
07/17/2007,05:33,1556.75,1557.00,1556.75,1556.75,131,47,178.00
07/17/2007,05:34,1556.75,1557.00,1556.75,1557.00,120,8,128.00
07/17/2007,05:35,1556.75,1557.25,1556.75,1557.00,161,115,276.00
07/17/2007,05:36,1556.75,1557.25,1556.75,1557.00,206,27,233.00
07/17/2007,05:37,1557.25,1557.25,1557.00,1557.00,201,126,327.00
07/17/2007,05:38,1557.00,1557.25,1556.75,1557.00,8,195,203.00
07/17/2007,05:39,1557.00,1557.25,1556.75,1556.75,3,48,51.00
07/17/2007,05:40,1557.00,1557.00,1556.75,1556.75,5,101,106.00
07/17/2007,05:41,1557.00,1557.00,1556.75,1557.00,4,224,228.00
07/17/2007,05:42,1556.75,1557.00,1556.75,1556.75,2,93,95.00
07/17/2007,05:43,1556.75,1557.00,1556.50,1556.75,30,148,178.00
07/17/2007,05:44,1556.75,1557.50,1556.75,1557.25,565,3,568.00
07/17/2007,05:45,1557.25,1557.50,1557.00,1557.00,355,271,626.00
07/17/2007,05:46,1557.25,1557.25,1556.75,1556.75,2,410,412.00
07/17/2007,05:47,1556.75,1557.00,1556.75,1556.75,2,93,95.00
07/17/2007,05:48,1557.00,1557.25,1556.75,1557.00,236,36,272.00
07/17/2007,05:49,1557.00,1557.00,1556.50,1557.00,116,426,542.00
07/17/2007,05:50,1556.75,1557.00,1556.75,1557.00,3,2,5.00
07/17/2007,05:51,1557.00,1557.25,1557.00,1557.25,284,5,289.00
07/17/2007,05:52,1557.25,1557.25,1557.00,1557.25,70,1,71.00
07/17/2007,05:53,1557.25,1557.25,1557.25,1557.25,2,0,2.00
07/17/2007,05:54,1557.25,1557.25,1557.00,1557.25,38,1,39.00
07/17/2007,05:55,1557.50,1557.75,1557.25,1557.75,237,1,238.00
07/17/2007,05:56,1557.50,1557.75,1557.25,1557.75,11,95,106.00
07/17/2007,05:57,1557.75,1557.75,1557.75,1557.75,5,0,5.00
07/17/2007,05:58,1557.75,1558.00,1557.75,1557.75,453,237,690.00
07/17/2007,05:59,1557.75,1557.75,1557.25,1557.50,257,183,440.00
07/17/2007,06:00,1557.50,1557.75,1557.50,1557.75,20,0,20.00
07/17/2007,06:01,1557.75,1557.75,1557.50,1557.75,11,4,15.00
07/17/2007,06:02,1557.75,1557.75,1557.50,1557.75,7,123,130.00
07/17/2007,06:03,1557.50,1557.50,1557.25,1557.25,4,50,54.00
07/17/2007,06:04,1557.25,1557.50,1557.00,1557.50,229,71,300.00
07/17/2007,06:05,1557.50,1557.75,1557.50,1557.50,31,3,34.00
07/17/2007,06:06,1557.50,1557.50,1557.50,1557.50,0,9,9.00
07/17/2007,06:07,1557.25,1557.25,1557.25,1557.25,0,254,254.00
07/17/2007,06:08,1557.00,1557.25,1556.75,1556.75,11,192,203.00
07/17/2007,06:09,1556.75,1557.00,1556.75,1557.00,206,1,207.00
07/17/2007,06:10,1557.00,1557.25,1557.00,1557.25,3,0,3.00
07/17/2007,06:11,1557.00,1557.25,1557.00,1557.00,12,122,134.00
07/17/2007,06:12,1557.00,1557.25,1557.00,1557.25,1,30,31.00
07/17/2007,06:13,1557.25,1557.25,1557.00,1557.00,1,2,3.00
07/17/2007,06:14,1557.00,1557.00,1556.75,1557.00,33,101,134.00
07/17/2007,06:15,1557.00,1557.00,1557.00,1557.00,27,0,27.00
07/17/2007,06:16,1557.00,1557.00,1556.75,1556.75,105,11,116.00
07/17/2007,06:17,1557.00,1557.00,1557.00,1557.00,332,0,332.00
07/17/2007,06:18,1557.00,1557.25,1557.00,1557.00,25,7,32.00
07/17/2007,06:19,1557.00,1557.00,1556.75,1556.75,64,136,200.00
07/17/2007,06:20,1556.75,1556.75,1556.75,1556.75,0,263,263.00
07/17/2007,06:21,1556.75,1556.75,1556.50,1556.50,182,103,285.00
07/17/2007,06:22,1556.50,1556.50,1556.50,1556.50,0,231,231.00
07/17/2007,06:23,1556.50,1556.75,1556.50,1556.50,9,191,200.00
07/17/2007,06:24,1556.50,1556.50,1556.50,1556.50,0,6,6.00
07/17/2007,06:25,1556.75,1557.00,1556.75,1557.00,81,8,89.00
07/17/2007,06:26,1557.00,1557.25,1557.00,1557.25,246,130,376.00
07/17/2007,06:27,1557.25,1557.25,1557.00,1557.25,140,2,142.00
07/17/2007,06:28,1557.50,1557.50,1557.25,1557.25,10,34,44.00
07/17/2007,06:29,1557.00,1557.00,1556.75,1556.75,0,92,92.00
07/17/2007,06:30,1556.75,1556.75,1556.75,1556.75,0,149,149.00
07/17/2007,06:31,1556.75,1557.75,1556.75,1557.50,523,246,769.00
07/17/2007,06:32,1557.50,1558.75,1557.50,1558.25,1080,500,1580.00
07/17/2007,06:33,1558.25,1558.50,1558.00,1558.25,405,228,633.00
07/17/2007,06:34,1558.25,1559.25,1558.25,1559.00,878,68,946.00
07/17/2007,06:35,1559.00,1559.00,1558.50,1558.75,126,791,917.00
07/17/2007,06:36,1558.75,1559.25,1558.75,1559.00,357,141,498.00
07/17/2007,06:37,1559.25,1560.25,1559.25,1560.00,1580,593,2173.00
07/17/2007,06:38,1560.00,1560.25,1559.75,1559.75,377,123,500.00
07/17/2007,06:39,1559.75,1560.00,1559.50,1559.50,225,260,485.00
07/17/2007,06:40,1559.75,1559.75,1559.50,1559.50,4,180,184.00
07/17/2007,06:41,1559.25,1559.25,1558.75,1558.75,15,467,482.00
07/17/2007,06:42,1559.00,1559.50,1558.75,1559.50,545,21,566.00
07/17/2007,06:43,1559.25,1559.50,1559.00,1559.00,32,326,358.00
07/17/2007,06:44,1559.25,1559.25,1558.75,1559.00,57,304,361.00
07/17/2007,06:45,1559.00,1559.25,1559.00,1559.00,35,53,88.00
07/17/2007,06:46,1559.00,1559.25,1559.00,1559.00,1,78,79.00
07/17/2007,06:47,1559.00,1559.00,1558.75,1559.00,7,13,20.00
07/17/2007,06:48,1559.00,1559.25,1559.00,1559.00,55,28,83.00
07/17/2007,06:49,1559.00,1559.25,1559.00,1559.00,146,35,181.00
07/17/2007,06:50,1559.00,1559.25,1559.00,1559.25,110,11,121.00
07/17/2007,06:51,1559.50,1559.50,1559.00,1559.50,194,65,259.00
07/17/2007,06:52,1559.50,1560.00,1559.50,1559.75,424,204,628.00
07/17/2007,06:53,1559.75,1560.25,1559.50,1560.00,413,244,657.00
07/17/2007,06:54,1560.00,1560.75,1559.75,1560.50,718,93,811.00
07/17/2007,06:55,1560.50,1561.00,1560.50,1560.50,831,600,1431.00
07/17/2007,06:56,1560.50,1561.00,1560.50,1560.75,453,584,1037.00
07/17/2007,06:57,1560.75,1561.25,1560.75,1561.00,332,236,568.00
07/17/2007,06:58,1561.00,1561.00,1560.25,1560.25,138,591,729.00
07/17/2007,06:59,1560.25,1560.50,1560.00,1560.25,14,352,366.00
07/17/2007,07:00,1560.50,1560.50,1560.00,1560.25,48,35,83.00
07/17/2007,07:01,1560.25,1560.50,1560.25,1560.25,5,42,47.00
07/17/2007,07:02,1560.25,1560.50,1560.25,1560.50,310,189,499.00
07/17/2007,07:03,1560.50,1561.00,1560.50,1561.00,780,154,934.00
07/17/2007,07:04,1560.75,1561.00,1560.50,1560.50,257,304,561.00
07/17/2007,07:05,1560.50,1560.75,1560.50,1560.50,3,202,205.00
07/17/2007,07:06,1560.50,1560.50,1560.00,1560.25,57,201,258.00
07/17/2007,07:07,1560.25,1560.25,1559.75,1559.75,508,473,981.00
07/17/2007,07:08,1560.00,1560.00,1559.25,1559.25,92,727,819.00
07/17/2007,07:09,1559.50,1559.50,1559.25,1559.50,18,63,81.00
07/17/2007,07:10,1559.25,1559.50,1559.25,1559.50,21,20,41.00
07/17/2007,07:11,1559.50,1559.50,1559.25,1559.25,7,42,49.00
07/17/2007,07:12,1559.25,1559.50,1559.00,1559.00,1,334,335.00
07/17/2007,07:13,1559.25,1559.25,1559.00,1559.25,2,285,287.00
07/17/2007,07:14,1559.25,1559.25,1559.00,1559.25,23,18,41.00
07/17/2007,07:15,1559.25,1559.50,1559.00,1559.25,135,6,141.00
07/17/2007,07:16,1559.50,1559.50,1559.25,1559.25,20,297,317.00
07/17/2007,07:17,1559.25,1559.50,1559.25,1559.25,50,193,243.00
07/17/2007,07:18,1559.25,1559.75,1559.25,1559.50,250,7,257.00
07/17/2007,07:19,1559.50,1560.00,1559.50,1560.00,206,6,212.00
07/17/2007,07:20,1559.75,1560.25,1559.75,1560.00,288,67,355.00
07/17/2007,07:21,1560.00,1560.25,1560.00,1560.25,110,52,162.00
07/17/2007,07:22,1560.25,1560.50,1560.00,1560.25,231,464,695.00
07/17/2007,07:23,1560.25,1560.25,1560.00,1560.25,70,39,109.00
07/17/2007,07:24,1560.25,1560.25,1559.75,1559.75,6,385,391.00
07/17/2007,07:25,1560.00,1560.00,1559.75,1559.75,7,195,202.00
07/17/2007,07:26,1559.75,1559.75,1559.25,1559.25,9,500,509.00
07/17/2007,07:27,1559.50,1559.50,1559.25,1559.25,3,16,19.00
07/17/2007,07:28,1559.25,1559.50,1559.00,1559.00,265,443,708.00
07/17/2007,07:29,1559.25,1559.50,1559.25,1559.50,150,22,172.00
07/17/2007,07:30,1559.50,1559.50,1559.25,1559.50,256,108,364.00
07/17/2007,07:31,1559.25,1560.00,1557.50,1560.00,2816,2509,5325.00
07/17/2007,07:32,1560.00,1561.50,1559.75,1561.00,3365,2082,5447.00
07/17/2007,07:33,1561.00,1561.50,1560.50,1561.25,2155,1764,3919.00
07/17/2007,07:34,1561.25,1561.50,1559.75,1560.00,499,2147,2646.00
07/17/2007,07:35,1560.00,1560.25,1559.75,1560.00,607,807,1414.00
07/17/2007,07:36,1560.00,1560.00,1558.50,1558.75,237,1429,1666.00
07/17/2007,07:37,1558.75,1559.50,1558.75,1559.25,853,308,1161.00
07/17/2007,07:38,1559.50,1559.75,1558.75,1558.75,269,271,540.00
07/17/2007,07:39,1558.75,1559.00,1557.75,1558.00,415,1065,1480.00
07/17/2007,07:40,1558.00,1558.50,1558.00,1558.50,470,278,748.00
07/17/2007,07:41,1558.25,1558.75,1558.00,1558.00,294,269,563.00
07/17/2007,07:42,1558.25,1559.00,1558.00,1558.75,657,44,701.00
07/17/2007,07:43,1559.00,1559.25,1558.50,1559.00,368,314,682.00
07/17/2007,07:44,1559.00,1559.25,1559.00,1559.00,1,362,363.00
07/17/2007,07:45,1558.75,1559.50,1558.75,1559.50,612,5,617.00
07/17/2007,07:46,1559.50,1559.75,1558.75,1559.00,461,460,921.00
07/17/2007,07:47,1559.25,1559.75,1559.00,1559.75,509,8,517.00
07/17/2007,07:48,1559.50,1559.50,1559.00,1559.25,391,254,645.00
07/17/2007,07:49,1559.25,1559.50,1559.25,1559.25,141,166,307.00
07/17/2007,07:50,1559.25,1559.75,1559.25,1559.75,174,121,295.00
07/17/2007,07:51,1559.50,1559.75,1559.25,1559.25,78,608,686.00
07/17/2007,07:52,1559.25,1559.25,1559.25,1559.25,0,195,195.00
07/17/2007,07:53,1559.50,1559.50,1559.00,1559.00,332,231,563.00
07/17/2007,07:54,1559.25,1559.25,1559.00,1559.00,73,19,92.00
07/17/2007,07:55,1559.00,1559.25,1559.00,1559.25,16,26,42.00
07/17/2007,07:56,1559.00,1559.25,1559.00,1559.00,71,182,253.00
07/17/2007,07:57,1559.25,1559.25,1559.25,1559.25,1,0,1.00
07/17/2007,07:58,1559.25,1559.25,1559.00,1559.25,490,10,500.00
07/17/2007,07:59,1559.50,1559.75,1559.25,1559.75,488,11,499.00
07/17/2007,08:00,1559.75,1560.50,1559.75,1560.50,1366,376,1742.00
07/17/2007,08:01,1560.75,1561.25,1560.25,1561.25,1911,1062,2973.00
07/17/2007,08:02,1561.00,1561.50,1561.00,1561.25,1472,625,2097.00
07/17/2007,08:03,1561.00,1561.25,1561.00,1561.25,483,87,570.00
07/17/2007,08:04,1561.00,1561.25,1561.00,1561.00,14,856,870.00
07/17/2007,08:05,1561.00,1561.25,1560.50,1560.75,106,834,940.00
07/17/2007,08:06,1560.75,1561.00,1560.50,1561.00,386,132,518.00
07/17/2007,08:07,1561.00,1561.25,1560.75,1561.00,197,558,755.00
07/17/2007,08:08,1561.00,1561.00,1560.75,1561.00,4,103,107.00
07/17/2007,08:09,1561.00,1561.00,1560.75,1560.75,313,15,328.00
07/17/2007,08:10,1560.75,1561.00,1560.75,1561.00,367,3,370.00
07/17/2007,08:11,1560.75,1561.00,1560.75,1561.00,2,4,6.00
07/17/2007,08:12,1561.00,1561.25,1561.00,1561.00,175,127,302.00
07/17/2007,08:13,1560.75,1561.00,1560.75,1560.75,6,11,17.00
07/17/2007,08:14,1560.75,1561.25,1560.75,1561.00,445,87,532.00
07/17/2007,08:15,1561.00,1561.00,1560.75,1561.00,142,118,260.00
07/17/2007,08:16,1561.00,1561.25,1560.75,1561.00,231,101,332.00
07/17/2007,08:17,1561.00,1561.00,1560.25,1560.25,111,630,741.00
07/17/2007,08:18,1560.25,1560.75,1560.00,1560.00,685,499,1184.00
07/17/2007,08:19,1560.00,1560.25,1559.50,1560.00,62,706,768.00
07/17/2007,08:20,1560.00,1560.00,1559.75,1560.00,100,7,107.00
07/17/2007,08:21,1560.00,1560.00,1559.75,1559.75,27,192,219.00
07/17/2007,08:22,1559.75,1560.00,1559.75,1559.75,25,138,163.00
07/17/2007,08:23,1559.75,1560.00,1559.75,1559.75,19,299,318.00
07/17/2007,08:24,1559.75,1559.75,1559.50,1559.50,4,155,159.00
07/17/2007,08:25,1559.50,1559.75,1559.50,1559.50,93,341,434.00
07/17/2007,08:26,1559.50,1560.25,1559.50,1560.00,561,31,592.00
07/17/2007,08:27,1560.00,1560.25,1559.75,1560.25,193,158,351.00
07/17/2007,08:28,1560.00,1560.25,1559.75,1560.25,66,217,283.00
07/17/2007,08:29,1560.00,1560.75,1560.00,1560.75,959,85,1044.00
07/17/2007,08:30,1560.75,1560.75,1560.50,1560.75,705,51,756.00
07/17/2007,08:31,1560.50,1561.00,1560.00,1560.75,3082,2602,5684.00
07/17/2007,08:32,1560.50,1560.75,1560.25,1560.75,1748,1134,2882.00
07/17/2007,08:33,1560.75,1561.00,1560.25,1560.50,1143,1623,2766.00
07/17/2007,08:34,1560.25,1560.50,1560.25,1560.50,1823,1033,2856.00
07/17/2007,08:35,1560.50,1560.50,1559.75,1560.50,1426,1684,3110.00
07/17/2007,08:36,1560.50,1561.00,1560.25,1560.75,4379,245,4624.00
07/17/2007,08:37,1561.00,1562.25,1560.75,1562.00,5328,2523,7851.00
07/17/2007,08:38,1562.00,1563.25,1561.75,1563.00,9623,5137,14760.00
07/17/2007,08:39,1563.00,1564.00,1562.50,1563.50,6200,3562,9762.00
07/17/2007,08:40,1563.50,1564.00,1563.00,1563.75,4774,2451,7225.00
07/17/2007,08:41,1563.50,1564.00,1563.25,1563.75,4638,2723,7361.00
07/17/2007,08:42,1563.75,1564.25,1563.25,1563.50,6061,3897,9958.00
07/17/2007,08:43,1563.75,1564.00,1563.50,1564.00,1243,616,1859.00
07/17/2007,08:44,1563.75,1564.00,1563.75,1563.75,968,486,1454.00
07/17/2007,08:45,1564.00,1565.00,1564.00,1564.75,9718,4580,14298.00
07/17/2007,08:46,1564.50,1565.00,1564.00,1564.00,1794,2813,4607.00
07/17/2007,08:47,1564.00,1564.25,1563.75,1564.00,2171,2385,4556.00
07/17/2007,08:48,1564.00,1564.25,1564.00,1564.00,217,1465,1682.00
07/17/2007,08:49,1564.00,1564.00,1563.50,1563.75,654,3395,4049.00
07/17/2007,08:50,1563.50,1564.25,1563.50,1564.00,2473,672,3145.00
07/17/2007,08:51,1564.00,1564.50,1563.75,1564.50,2265,540,2805.00
07/17/2007,08:52,1564.25,1565.00,1564.25,1564.75,1954,1365,3319.00
07/17/2007,08:53,1564.50,1565.00,1563.75,1564.25,1586,2314,3900.00
07/17/2007,08:54,1564.25,1564.50,1564.25,1564.25,846,269,1115.00
07/17/2007,08:55,1564.25,1564.75,1564.00,1564.50,1595,854,2449.00
07/17/2007,08:56,1564.75,1564.75,1563.75,1564.00,888,2302,3190.00
07/17/2007,08:57,1564.00,1565.00,1564.00,1564.75,1728,898,2626.00
07/17/2007,08:58,1564.75,1565.25,1563.50,1563.75,4523,3631,8154.00
07/17/2007,08:59,1563.75,1564.25,1563.50,1564.25,2696,1229,3925.00
07/17/2007,09:00,1564.25,1564.25,1563.75,1564.00,400,997,1397.00
07/17/2007,09:01,1563.75,1564.50,1563.50,1563.50,1706,3169,4875.00
07/17/2007,09:02,1563.50,1563.50,1562.50,1562.75,2294,8222,10516.00
07/17/2007,09:03,1562.50,1562.75,1562.00,1562.50,2408,6527,8935.00
07/17/2007,09:04,1562.25,1563.00,1562.25,1562.75,4101,1890,5991.00
07/17/2007,09:05,1562.75,1563.00,1562.50,1562.75,1529,741,2270.00
07/17/2007,09:06,1562.75,1563.25,1562.75,1563.00,1389,1512,2901.00
07/17/2007,09:07,1563.00,1563.25,1562.50,1562.50,785,1169,1954.00
07/17/2007,09:08,1562.50,1562.75,1562.25,1562.75,1315,1860,3175.00
07/17/2007,09:09,1563.00,1563.50,1562.75,1563.50,1995,467,2462.00
07/17/2007,09:10,1563.50,1563.50,1563.00,1563.25,914,2127,3041.00
07/17/2007,09:11,1563.00,1563.25,1562.25,1562.50,483,2814,3297.00
07/17/2007,09:12,1562.50,1563.25,1562.50,1562.75,1145,743,1888.00
07/17/2007,09:13,1562.75,1563.00,1562.50,1562.75,1680,802,2482.00
07/17/2007,09:14,1562.75,1562.75,1562.50,1562.75,1015,259,1274.00
07/17/2007,09:15,1562.75,1562.75,1561.25,1561.25,1039,7784,8823.00
07/17/2007,09:16,1561.25,1561.50,1560.75,1560.75,1884,5393,7277.00
07/17/2007,09:17,1561.00,1562.00,1560.75,1562.00,4111,2170,6281.00
07/17/2007,09:18,1561.75,1562.75,1561.75,1562.25,3829,2350,6179.00
07/17/2007,09:19,1562.25,1562.50,1562.00,1562.25,585,252,837.00
07/17/2007,09:20,1562.25,1562.75,1561.75,1562.75,1274,1016,2290.00
07/17/2007,09:21,1562.75,1562.75,1562.25,1562.75,2079,1594,3673.00
07/17/2007,09:22,1562.50,1563.00,1562.00,1562.50,863,1520,2383.00
07/17/2007,09:23,1562.50,1562.75,1562.25,1562.75,1335,463,1798.00
07/17/2007,09:24,1562.75,1563.00,1562.50,1563.00,2166,1095,3261.00
07/17/2007,09:25,1563.00,1563.50,1562.75,1563.25,1869,955,2824.00
07/17/2007,09:26,1563.00,1564.50,1562.75,1564.25,6147,3202,9349.00
07/17/2007,09:27,1564.00,1564.50,1563.50,1564.25,1912,2195,4107.00
07/17/2007,09:28,1564.25,1564.50,1563.75,1563.75,1093,1229,2322.00
07/17/2007,09:29,1564.00,1564.00,1563.75,1563.75,604,91,695.00
07/17/2007,09:30,1564.00,1564.75,1564.00,1564.50,3077,1156,4233.00
07/17/2007,09:31,1564.25,1564.50,1564.00,1564.00,985,788,1773.00
07/17/2007,09:32,1564.25,1564.25,1563.25,1564.00,1800,1613,3413.00
07/17/2007,09:33,1563.75,1564.00,1563.50,1563.75,484,1330,1814.00
07/17/2007,09:34,1563.75,1564.50,1563.50,1564.00,1536,2533,4069.00
07/17/2007,09:35,1564.00,1564.25,1563.75,1564.25,772,682,1454.00
07/17/2007,09:36,1564.00,1564.75,1564.00,1564.75,1477,88,1565.00
07/17/2007,09:37,1564.75,1564.75,1563.25,1563.50,1187,2748,3935.00
07/17/2007,09:38,1563.50,1563.50,1562.75,1563.25,1819,2039,3858.00
07/17/2007,09:39,1563.25,1563.50,1562.75,1563.00,927,1454,2381.00
07/17/2007,09:40,1563.25,1563.25,1563.00,1563.00,82,779,861.00
07/17/2007,09:41,1563.00,1563.75,1563.00,1563.75,2058,1508,3566.00
07/17/2007,09:42,1563.75,1563.75,1563.50,1563.50,727,826,1553.00
07/17/2007,09:43,1563.25,1563.75,1562.75,1563.50,2340,1219,3559.00
07/17/2007,09:44,1563.25,1563.75,1563.00,1563.50,505,976,1481.00
07/17/2007,09:45,1563.50,1563.75,1563.25,1563.50,744,79,823.00
07/17/2007,09:46,1563.50,1564.25,1563.25,1563.75,2200,1877,4077.00
07/17/2007,09:47,1564.00,1564.25,1563.50,1563.50,280,1188,1468.00
07/17/2007,09:48,1563.50,1564.75,1563.25,1564.50,2022,1257,3279.00
07/17/2007,09:49,1564.75,1564.75,1563.50,1564.00,606,2041,2647.00
07/17/2007,09:50,1564.25,1564.25,1563.50,1563.50,117,356,473.00
07/17/2007,09:51,1563.50,1563.75,1563.25,1563.50,732,1173,1905.00
07/17/2007,09:52,1563.50,1563.75,1563.25,1563.50,618,595,1213.00
07/17/2007,09:53,1563.50,1564.00,1563.25,1564.00,1108,602,1710.00
07/17/2007,09:54,1563.75,1564.00,1563.25,1563.75,464,598,1062.00
07/17/2007,09:55,1563.50,1564.00,1563.50,1563.75,812,566,1378.00
07/17/2007,09:56,1564.00,1564.50,1563.50,1563.75,751,1148,1899.00
07/17/2007,09:57,1563.75,1563.75,1563.00,1563.25,796,1152,1948.00
07/17/2007,09:58,1563.25,1564.00,1563.00,1564.00,1748,277,2025.00
07/17/2007,09:59,1564.00,1564.50,1563.75,1564.50,1554,370,1924.00
07/17/2007,10:00,1564.25,1564.75,1563.50,1563.75,1228,1453,2681.00
07/17/2007,10:01,1563.75,1564.00,1563.75,1564.00,41,19,60.00
07/17/2007,10:02,1563.75,1564.25,1562.75,1562.75,719,2832,3551.00
07/17/2007,10:03,1562.75,1563.00,1562.00,1562.75,5066,5406,10472.00
07/17/2007,10:04,1562.75,1563.75,1562.50,1563.00,2590,2825,5415.00
07/17/2007,10:05,1563.00,1563.75,1562.75,1563.50,1593,996,2589.00
07/17/2007,10:06,1563.25,1563.75,1563.25,1563.50,377,270,647.00
07/17/2007,10:07,1563.50,1563.50,1563.00,1563.25,206,495,701.00
07/17/2007,10:08,1563.50,1564.00,1563.50,1563.50,1774,759,2533.00
07/17/2007,10:09,1563.50,1564.00,1563.25,1563.50,654,385,1039.00
07/17/2007,10:10,1563.75,1565.00,1563.50,1564.75,4431,2299,6730.00
07/17/2007,10:11,1564.75,1565.25,1564.50,1565.00,5148,2778,7926.00
07/17/2007,10:12,1565.00,1565.00,1562.75,1563.25,2180,7140,9320.00
07/17/2007,10:13,1563.25,1563.50,1563.00,1563.25,846,867,1713.00
07/17/2007,10:14,1563.25,1563.25,1562.25,1563.00,1000,2974,3974.00
07/17/2007,10:15,1562.75,1563.75,1562.75,1563.00,1927,1417,3344.00
07/17/2007,10:16,1563.00,1563.25,1562.00,1562.00,600,2461,3061.00
07/17/2007,10:17,1562.25,1562.25,1561.25,1562.00,4333,4938,9271.00
07/17/2007,10:18,1562.00,1562.25,1561.75,1562.00,572,455,1027.00
07/17/2007,10:19,1561.75,1562.25,1561.50,1562.00,938,1052,1990.00
07/17/2007,10:20,1562.25,1562.50,1561.75,1561.75,924,726,1650.00
07/17/2007,10:21,1561.75,1562.00,1560.75,1560.75,2029,4593,6622.00
07/17/2007,10:22,1560.75,1562.00,1560.75,1561.25,3040,1422,4462.00
07/17/2007,10:23,1561.25,1562.25,1561.00,1561.75,2367,1671,4038.00
07/17/2007,10:24,1562.00,1562.25,1561.50,1562.00,671,679,1350.00
07/17/2007,10:25,1561.75,1561.75,1561.25,1561.25,475,1109,1584.00
07/17/2007,10:26,1561.50,1562.50,1561.00,1562.25,2698,894,3592.00
07/17/2007,10:27,1562.50,1562.75,1561.75,1562.25,1953,1994,3947.00
07/17/2007,10:28,1562.00,1562.25,1561.50,1562.00,947,866,1813.00
07/17/2007,10:29,1562.00,1562.75,1562.00,1562.00,1466,1796,3262.00
07/17/2007,10:30,1562.00,1562.75,1561.75,1562.50,770,929,1699.00
07/17/2007,10:31,1562.25,1562.50,1562.00,1562.50,692,256,948.00
07/17/2007,10:32,1562.50,1562.50,1562.00,1562.00,329,215,544.00
07/17/2007,10:33,1562.25,1562.75,1562.25,1562.50,971,262,1233.00
07/17/2007,10:34,1562.50,1563.50,1562.50,1562.75,2281,1680,3961.00
07/17/2007,10:35,1562.75,1563.25,1562.75,1563.00,622,393,1015.00
07/17/2007,10:36,1563.00,1563.50,1562.75,1563.50,1192,146,1338.00
07/17/2007,10:37,1563.25,1563.50,1563.00,1563.25,889,502,1391.00
07/17/2007,10:38,1563.25,1563.25,1562.50,1562.50,86,808,894.00
07/17/2007,10:39,1562.75,1562.75,1562.50,1562.75,594,43,637.00
07/17/2007,10:40,1562.50,1562.75,1562.25,1562.25,372,449,821.00
07/17/2007,10:41,1562.50,1562.75,1562.50,1562.50,691,273,964.00
07/17/2007,10:42,1562.50,1563.00,1562.50,1562.75,632,317,949.00
07/17/2007,10:43,1562.75,1563.25,1562.50,1562.75,1494,817,2311.00
07/17/2007,10:44,1562.75,1563.00,1562.75,1562.75,40,75,115.00
07/17/2007,10:45,1563.00,1563.25,1562.75,1562.75,483,349,832.00
07/17/2007,10:46,1562.75,1563.00,1562.75,1562.75,52,251,303.00
07/17/2007,10:47,1562.75,1562.75,1562.50,1562.75,649,15,664.00
07/17/2007,10:48,1562.75,1562.75,1562.25,1562.25,140,532,672.00
07/17/2007,10:49,1562.25,1562.75,1562.00,1562.25,330,835,1165.00
07/17/2007,10:50,1562.25,1562.25,1561.75,1562.00,673,1202,1875.00
07/17/2007,10:51,1562.00,1562.25,1562.00,1562.00,324,1928,2252.00
07/17/2007,10:52,1562.00,1562.25,1562.00,1562.25,558,81,639.00
07/17/2007,10:53,1562.50,1562.50,1561.75,1561.75,395,1971,2366.00
07/17/2007,10:54,1561.75,1562.00,1561.75,1561.75,45,730,775.00
07/17/2007,10:55,1561.75,1562.50,1561.75,1562.50,1173,317,1490.00
07/17/2007,10:56,1562.50,1562.50,1562.00,1562.25,355,365,720.00
07/17/2007,10:57,1562.25,1562.25,1562.00,1562.25,603,7,610.00
07/17/2007,10:58,1562.25,1562.25,1561.25,1561.50,396,2103,2499.00
07/17/2007,10:59,1561.50,1561.75,1561.50,1561.75,385,241,626.00
07/17/2007,11:00,1561.75,1562.50,1561.50,1562.25,1737,359,2096.00
07/17/2007,11:01,1562.25,1562.75,1562.25,1562.50,282,482,764.00
07/17/2007,11:02,1562.50,1562.75,1562.00,1562.00,611,527,1138.00
07/17/2007,11:03,1562.00,1562.00,1561.50,1561.75,751,701,1452.00
07/17/2007,11:04,1561.75,1562.00,1561.50,1562.00,531,97,628.00
07/17/2007,11:05,1561.75,1562.25,1561.75,1562.00,430,181,611.00
07/17/2007,11:06,1562.00,1562.50,1562.00,1562.00,247,346,593.00
07/17/2007,11:07,1562.00,1562.25,1561.75,1562.00,101,426,527.00
07/17/2007,11:08,1561.75,1562.25,1561.75,1562.25,932,26,958.00
07/17/2007,11:09,1562.25,1562.75,1562.25,1562.50,812,393,1205.00
07/17/2007,11:10,1562.50,1562.75,1562.25,1562.75,352,13,365.00
07/17/2007,11:11,1562.75,1563.00,1562.25,1562.50,1160,543,1703.00
07/17/2007,11:12,1562.50,1562.50,1562.00,1562.25,166,272,438.00
07/17/2007,11:13,1562.25,1562.50,1562.00,1562.25,38,182,220.00
07/17/2007,11:14,1562.00,1562.00,1561.50,1561.50,85,589,674.00
07/17/2007,11:15,1561.75,1561.75,1560.75,1561.00,627,2451,3078.00
07/17/2007,11:16,1561.00,1561.25,1560.25,1560.50,2210,6403,8613.00
07/17/2007,11:17,1560.50,1560.50,1560.00,1560.25,2434,2787,5221.00
07/17/2007,11:18,1560.50,1561.00,1560.00,1560.50,1644,1433,3077.00
07/17/2007,11:19,1560.50,1560.75,1560.00,1560.50,922,1449,2371.00
07/17/2007,11:20,1560.75,1560.75,1559.75,1559.75,644,2361,3005.00
07/17/2007,11:21,1559.75,1560.00,1559.25,1559.50,2634,4139,6773.00
07/17/2007,11:22,1559.50,1559.75,1559.25,1559.50,1462,2967,4429.00
07/17/2007,11:23,1559.50,1560.50,1559.50,1560.25,3402,821,4223.00
07/17/2007,11:24,1560.25,1560.50,1559.50,1560.00,1120,1409,2529.00
07/17/2007,11:25,1560.00,1560.50,1560.00,1560.25,1163,234,1397.00
07/17/2007,11:26,1560.25,1560.25,1559.75,1559.75,191,572,763.00
07/17/2007,11:27,1560.00,1560.25,1559.75,1560.00,1741,898,2639.00
07/17/2007,11:28,1560.00,1560.25,1559.75,1559.75,1943,1383,3326.00
07/17/2007,11:29,1560.00,1560.00,1559.50,1559.50,591,1321,1912.00
07/17/2007,11:30,1559.75,1559.75,1559.00,1559.25,392,2204,2596.00
07/17/2007,11:31,1559.50,1559.50,1558.00,1558.25,2073,6485,8558.00
07/17/2007,11:32,1558.25,1559.00,1558.00,1558.75,2880,1697,4577.00
07/17/2007,11:33,1558.75,1559.25,1558.50,1559.25,1744,738,2482.00
07/17/2007,11:34,1559.00,1559.25,1558.50,1559.00,514,1455,1969.00
07/17/2007,11:35,1558.75,1559.00,1558.00,1558.50,1109,1761,2870.00
07/17/2007,11:36,1558.50,1558.75,1557.75,1558.00,1230,3008,4238.00
07/17/2007,11:37,1557.75,1558.00,1557.25,1557.75,1393,3810,5203.00
07/17/2007,11:38,1558.00,1558.00,1557.50,1557.75,517,1404,1921.00
07/17/2007,11:39,1558.00,1558.75,1557.75,1558.25,3332,800,4132.00
07/17/2007,11:40,1558.25,1558.50,1557.75,1557.75,457,875,1332.00
07/17/2007,11:41,1557.75,1558.25,1557.75,1558.00,616,227,843.00
07/17/2007,11:42,1558.25,1559.00,1558.00,1558.75,1844,690,2534.00
07/17/2007,11:43,1558.75,1559.25,1558.50,1559.00,1572,684,2256.00
07/17/2007,11:44,1559.00,1559.50,1558.75,1559.00,1987,1776,3763.00
07/17/2007,11:45,1559.00,1559.25,1558.75,1558.75,234,477,711.00
07/17/2007,11:46,1558.75,1559.00,1558.50,1558.50,98,1141,1239.00
07/17/2007,11:47,1558.50,1559.00,1558.50,1559.00,449,342,791.00
07/17/2007,11:48,1559.00,1559.00,1558.75,1559.00,750,11,761.00
07/17/2007,11:49,1559.00,1559.25,1558.25,1558.75,186,1145,1331.00
07/17/2007,11:50,1558.75,1559.00,1558.50,1558.75,313,256,569.00
07/17/2007,11:51,1558.75,1558.75,1558.00,1558.00,103,1667,1770.00
07/17/2007,11:52,1558.00,1559.00,1558.00,1558.50,1467,566,2033.00
07/17/2007,11:53,1558.75,1559.00,1558.50,1558.75,500,625,1125.00
07/17/2007,11:54,1558.75,1559.00,1558.50,1558.75,212,300,512.00
07/17/2007,11:55,1558.75,1559.25,1558.75,1559.25,1147,68,1215.00
07/17/2007,11:56,1559.25,1559.25,1558.75,1558.75,44,403,447.00
07/17/2007,11:57,1558.75,1559.00,1558.50,1559.00,146,618,764.00
07/17/2007,11:58,1558.75,1559.00,1558.75,1559.00,64,25,89.00
07/17/2007,11:59,1558.75,1559.25,1558.75,1558.75,824,1080,1904.00
07/17/2007,12:00,1558.75,1559.00,1558.50,1559.00,1449,1190,2639.00
07/17/2007,12:01,1558.75,1558.75,1557.50,1558.00,1063,5509,6572.00
07/17/2007,12:02,1558.00,1559.00,1557.75,1558.50,3373,756,4129.00
07/17/2007,12:03,1558.75,1559.75,1558.50,1559.75,3148,291,3439.00
07/17/2007,12:04,1559.75,1559.75,1559.25,1559.50,830,2172,3002.00
07/17/2007,12:05,1559.25,1559.75,1559.25,1559.50,693,321,1014.00
07/17/2007,12:06,1559.25,1559.50,1559.25,1559.50,221,14,235.00
07/17/2007,12:07,1559.50,1559.75,1559.25,1559.25,1003,461,1464.00
07/17/2007,12:08,1559.25,1559.50,1559.25,1559.50,206,485,691.00
07/17/2007,12:09,1559.50,1560.00,1559.25,1559.75,1720,103,1823.00
07/17/2007,12:10,1560.00,1560.25,1559.25,1559.75,1382,1682,3064.00
07/17/2007,12:11,1559.75,1560.50,1559.75,1560.25,2616,560,3176.00
07/17/2007,12:12,1560.00,1560.50,1560.00,1560.00,724,735,1459.00
07/17/2007,12:13,1560.00,1560.25,1560.00,1560.25,553,31,584.00
07/17/2007,12:14,1560.25,1560.25,1559.00,1559.50,341,2049,2390.00
07/17/2007,12:15,1559.50,1560.00,1559.00,1559.75,746,421,1167.00
07/17/2007,12:16,1560.00,1560.00,1559.25,1560.00,622,325,947.00
07/17/2007,12:17,1560.00,1560.00,1559.25,1559.50,322,896,1218.00
07/17/2007,12:18,1559.50,1559.75,1559.25,1559.50,189,144,333.00
07/17/2007,12:19,1559.50,1560.00,1559.50,1560.00,383,65,448.00
07/17/2007,12:20,1559.75,1560.25,1559.75,1560.25,396,302,698.00
07/17/2007,12:21,1560.25,1560.50,1559.75,1560.00,669,1049,1718.00
07/17/2007,12:22,1560.00,1560.25,1559.75,1559.75,781,262,1043.00
07/17/2007,12:23,1559.75,1559.75,1559.25,1559.50,219,711,930.00
07/17/2007,12:24,1559.50,1559.75,1559.25,1559.50,372,35,407.00
07/17/2007,12:25,1559.50,1559.75,1559.00,1559.25,57,780,837.00
07/17/2007,12:26,1559.00,1559.25,1558.50,1559.00,436,1977,2413.00
07/17/2007,12:27,1558.75,1559.50,1558.75,1559.50,1151,60,1211.00
07/17/2007,12:28,1559.50,1559.75,1559.25,1559.50,282,198,480.00
07/17/2007,12:29,1559.50,1559.75,1558.75,1558.75,229,1328,1557.00
07/17/2007,12:30,1558.75,1559.25,1558.75,1559.25,707,723,1430.00
07/17/2007,12:31,1559.00,1559.25,1558.75,1559.00,410,657,1067.00
07/17/2007,12:32,1559.00,1559.00,1558.50,1559.00,208,723,931.00
07/17/2007,12:33,1559.00,1559.00,1558.75,1559.00,19,48,67.00
07/17/2007,12:34,1559.00,1559.00,1558.75,1559.00,121,73,194.00
07/17/2007,12:35,1559.00,1559.50,1558.75,1559.25,1389,109,1498.00
07/17/2007,12:36,1559.50,1559.75,1559.25,1559.50,538,567,1105.00
07/17/2007,12:37,1559.50,1560.75,1559.50,1560.50,2388,318,2706.00
07/17/2007,12:38,1560.50,1561.25,1560.25,1561.25,1957,1545,3502.00
07/17/2007,12:39,1561.00,1561.25,1560.75,1561.25,775,517,1292.00
07/17/2007,12:40,1561.00,1561.75,1560.75,1561.25,2148,1891,4039.00
07/17/2007,12:41,1561.50,1561.50,1561.00,1561.00,287,687,974.00
07/17/2007,12:42,1561.00,1561.25,1560.75,1561.00,713,1664,2377.00
07/17/2007,12:43,1561.25,1561.50,1560.75,1561.25,747,604,1351.00
07/17/2007,12:44,1561.50,1562.00,1561.00,1561.75,2101,240,2341.00
07/17/2007,12:45,1562.00,1562.25,1561.00,1561.25,2011,2111,4122.00
07/17/2007,12:46,1561.50,1561.75,1561.25,1561.75,623,487,1110.00
07/17/2007,12:47,1561.75,1562.00,1561.25,1561.50,620,1414,2034.00
07/17/2007,12:48,1561.50,1561.50,1561.00,1561.25,307,579,886.00
07/17/2007,12:49,1561.00,1561.25,1561.00,1561.25,132,146,278.00
07/17/2007,12:50,1561.25,1562.25,1561.00,1562.25,3470,1263,4733.00
07/17/2007,12:51,1562.00,1562.50,1561.75,1562.25,2328,2062,4390.00
07/17/2007,12:52,1562.00,1562.75,1562.00,1562.50,2272,413,2685.00
07/17/2007,12:53,1562.25,1562.50,1562.00,1562.25,510,1009,1519.00
07/17/2007,12:54,1562.00,1563.50,1562.00,1562.75,6322,4168,10490.00
07/17/2007,12:55,1562.75,1563.00,1562.50,1562.50,900,811,1711.00
07/17/2007,12:56,1562.75,1562.75,1562.25,1562.50,1446,657,2103.00
07/17/2007,12:57,1562.50,1562.75,1561.00,1561.50,1573,5595,7168.00
07/17/2007,12:58,1561.50,1561.50,1561.00,1561.25,941,772,1713.00
07/17/2007,12:59,1561.25,1561.75,1561.25,1561.75,870,639,1509.00
07/17/2007,13:00,1561.75,1562.00,1561.50,1562.00,1242,837,2079.00
07/17/2007,13:01,1562.00,1562.50,1561.75,1562.00,1599,1217,2816.00
07/17/2007,13:02,1561.75,1562.00,1561.50,1561.50,537,1538,2075.00
07/17/2007,13:03,1561.50,1562.25,1561.25,1561.75,1876,492,2368.00
07/17/2007,13:04,1562.00,1562.50,1561.75,1562.50,2215,484,2699.00
07/17/2007,13:05,1562.50,1562.50,1562.00,1562.25,217,254,471.00
07/17/2007,13:06,1562.25,1563.00,1562.25,1562.75,2306,635,2941.00
07/17/2007,13:07,1562.75,1563.00,1562.50,1562.75,497,812,1309.00
07/17/2007,13:08,1562.50,1563.25,1562.50,1562.75,2450,1177,3627.00
07/17/2007,13:09,1563.00,1563.00,1562.50,1562.50,155,2029,2184.00
07/17/2007,13:10,1562.50,1562.75,1561.75,1561.75,447,1942,2389.00
07/17/2007,13:11,1562.00,1562.25,1561.75,1562.00,364,419,783.00
07/17/2007,13:12,1562.00,1562.25,1562.00,1562.25,77,40,117.00
07/17/2007,13:13,1562.25,1562.75,1562.25,1562.50,1441,131,1572.00
07/17/2007,13:14,1562.50,1563.00,1562.50,1562.75,916,431,1347.00
07/17/2007,13:15,1562.50,1564.00,1562.50,1563.75,3599,2127,5726.00
07/17/2007,13:16,1563.75,1564.25,1563.25,1564.00,4026,1572,5598.00
07/17/2007,13:17,1564.00,1564.50,1563.50,1563.75,1406,2952,4358.00
07/17/2007,13:18,1564.00,1564.00,1563.00,1563.25,509,1815,2324.00
07/17/2007,13:19,1563.50,1563.50,1563.00,1563.25,642,613,1255.00
07/17/2007,13:20,1563.25,1563.75,1563.25,1563.75,2366,272,2638.00
07/17/2007,13:21,1563.75,1564.00,1563.25,1563.50,315,504,819.00
07/17/2007,13:22,1563.50,1563.75,1563.00,1563.00,722,827,1549.00
07/17/2007,13:23,1563.00,1563.25,1563.00,1563.25,152,230,382.00
07/17/2007,13:24,1563.00,1563.75,1563.00,1563.75,758,94,852.00
07/17/2007,13:25,1563.50,1563.75,1563.25,1563.50,564,809,1373.00
07/17/2007,13:26,1563.50,1564.00,1563.50,1563.75,571,758,1329.00
07/17/2007,13:27,1563.75,1563.75,1563.25,1563.25,94,553,647.00
07/17/2007,13:28,1563.25,1563.50,1562.75,1563.25,405,1559,1964.00
07/17/2007,13:29,1563.00,1563.75,1563.00,1563.50,1074,462,1536.00
07/17/2007,13:30,1563.50,1564.25,1563.50,1564.25,1527,1317,2844.00
07/17/2007,13:31,1564.25,1564.50,1563.75,1564.00,3032,578,3610.00
07/17/2007,13:32,1563.75,1564.25,1563.75,1564.00,657,1015,1672.00
07/17/2007,13:33,1564.00,1564.50,1563.75,1564.00,880,1778,2658.00
07/17/2007,13:34,1564.00,1565.00,1563.75,1564.50,4561,1927,6488.00
07/17/2007,13:35,1564.75,1565.00,1564.25,1564.75,1353,1562,2915.00
07/17/2007,13:36,1564.50,1565.00,1564.50,1564.50,720,1329,2049.00
07/17/2007,13:37,1564.50,1564.75,1564.25,1564.50,897,372,1269.00
07/17/2007,13:38,1564.50,1565.00,1564.50,1564.50,398,714,1112.00
07/17/2007,13:39,1564.50,1564.75,1564.50,1564.75,495,992,1487.00
07/17/2007,13:40,1564.75,1565.25,1564.75,1565.00,5260,4238,9498.00
07/17/2007,13:41,1565.00,1565.50,1564.75,1565.00,1949,3106,5055.00
07/17/2007,13:42,1564.75,1565.00,1564.50,1565.00,794,622,1416.00
07/17/2007,13:43,1564.75,1565.25,1564.50,1565.25,1535,1708,3243.00
07/17/2007,13:44,1565.25,1565.25,1564.75,1564.75,651,2224,2875.00
07/17/2007,13:45,1564.75,1565.00,1564.00,1564.75,1231,2971,4202.00
07/17/2007,13:46,1564.75,1564.75,1564.50,1564.50,30,306,336.00
07/17/2007,13:47,1564.50,1564.75,1564.50,1564.50,150,52,202.00
07/17/2007,13:48,1564.50,1564.75,1563.75,1564.25,535,2607,3142.00
07/17/2007,13:49,1564.00,1564.00,1563.75,1563.75,130,1542,1672.00
07/17/2007,13:50,1563.75,1564.25,1563.50,1564.00,829,733,1562.00
07/17/2007,13:51,1563.75,1564.25,1563.75,1564.00,705,421,1126.00
07/17/2007,13:52,1564.00,1564.25,1563.75,1564.00,120,433,553.00
07/17/2007,13:53,1563.75,1564.00,1563.50,1563.75,154,620,774.00
07/17/2007,13:54,1563.75,1563.75,1563.00,1563.25,1249,4880,6129.00
07/17/2007,13:55,1563.25,1563.75,1563.25,1563.50,1337,193,1530.00
07/17/2007,13:56,1563.75,1564.00,1563.25,1563.50,1173,1017,2190.00
07/17/2007,13:57,1563.50,1564.00,1563.50,1564.00,1218,1218,2436.00
07/17/2007,13:58,1564.00,1564.50,1564.00,1564.00,1361,941,2302.00
07/17/2007,13:59,1564.25,1564.50,1564.00,1564.25,417,31,448.00
07/17/2007,14:00,1564.50,1564.75,1564.25,1564.75,1750,930,2680.00
07/17/2007,14:01,1564.75,1564.75,1564.25,1564.50,1404,1174,2578.00
07/17/2007,14:02,1564.50,1564.50,1564.25,1564.50,235,895,1130.00
07/17/2007,14:03,1564.25,1564.50,1564.25,1564.25,834,51,885.00
07/17/2007,14:04,1564.25,1564.25,1563.50,1563.75,345,2511,2856.00
07/17/2007,14:05,1563.50,1564.00,1563.25,1563.75,1471,957,2428.00
07/17/2007,14:06,1563.75,1564.00,1563.50,1563.50,37,854,891.00
07/17/2007,14:07,1563.75,1563.75,1563.25,1563.75,954,1154,2108.00
07/17/2007,14:08,1563.75,1564.00,1563.50,1564.00,496,364,860.00
07/17/2007,14:09,1564.00,1564.50,1563.75,1564.25,1045,845,1890.00
07/17/2007,14:10,1564.25,1564.50,1563.75,1564.00,54,999,1053.00
07/17/2007,14:11,1564.00,1564.00,1563.75,1563.75,86,82,168.00
07/17/2007,14:12,1563.75,1564.00,1563.75,1564.00,749,79,828.00
07/17/2007,14:13,1564.00,1564.25,1563.75,1564.00,409,425,834.00
07/17/2007,14:14,1564.00,1564.00,1563.75,1564.00,744,50,794.00
07/17/2007,14:15,1564.00,1564.25,1563.75,1564.25,321,360,681.00
07/17/2007,14:16,1564.00,1564.75,1564.00,1564.75,1636,819,2455.00
07/17/2007,14:17,1564.75,1565.00,1564.00,1564.25,1070,2039,3109.00
07/17/2007,14:18,1564.25,1564.25,1564.00,1564.25,562,55,617.00
07/17/2007,14:19,1564.25,1564.25,1563.75,1564.00,548,619,1167.00
07/17/2007,14:20,1564.00,1564.25,1563.75,1564.00,392,587,979.00
07/17/2007,14:21,1564.00,1564.25,1563.25,1563.50,1390,2020,3410.00
07/17/2007,14:22,1563.50,1563.75,1563.25,1563.50,452,970,1422.00
07/17/2007,14:23,1563.50,1563.75,1562.25,1562.25,973,5921,6894.00
07/17/2007,14:24,1562.25,1563.00,1562.25,1562.50,1122,1920,3042.00
07/17/2007,14:25,1562.25,1563.00,1562.25,1562.75,581,1307,1888.00
07/17/2007,14:26,1562.75,1563.00,1562.00,1562.00,1127,3468,4595.00
07/17/2007,14:27,1562.00,1563.00,1561.75,1563.00,5911,2604,8515.00
07/17/2007,14:28,1563.00,1563.00,1562.25,1562.25,1462,1865,3327.00
07/17/2007,14:29,1562.25,1563.00,1562.25,1562.75,1087,52,1139.00
07/17/2007,14:30,1563.00,1563.25,1562.75,1563.00,1634,144,1778.00
07/17/2007,14:31,1563.00,1563.00,1562.50,1562.75,1080,1434,2514.00
07/17/2007,14:32,1562.75,1563.25,1562.50,1563.00,861,1181,2042.00
07/17/2007,14:33,1563.00,1563.00,1562.25,1562.50,231,2018,2249.00
07/17/2007,14:34,1562.25,1562.50,1561.75,1561.75,1927,5157,7084.00
07/17/2007,14:35,1562.00,1562.25,1561.75,1562.25,2614,496,3110.00
07/17/2007,14:36,1562.00,1562.25,1561.75,1562.00,887,901,1788.00
07/17/2007,14:37,1562.00,1562.50,1561.50,1561.75,1880,3212,5092.00
07/17/2007,14:38,1562.00,1562.25,1561.75,1562.00,2181,1661,3842.00
07/17/2007,14:39,1561.75,1562.25,1561.75,1561.75,704,650,1354.00
07/17/2007,14:40,1562.00,1562.25,1561.75,1562.00,1118,436,1554.00
07/17/2007,14:41,1562.25,1562.25,1561.25,1561.50,1746,3307,5053.00
07/17/2007,14:42,1561.25,1561.25,1560.25,1560.75,4827,6025,10852.00
07/17/2007,14:43,1560.75,1561.00,1560.50,1560.75,894,2175,3069.00
07/17/2007,14:44,1560.75,1561.00,1560.00,1560.50,1277,3841,5118.00
07/17/2007,14:45,1560.50,1560.50,1560.25,1560.25,3297,1927,5224.00
07/17/2007,14:46,1560.00,1561.00,1560.00,1560.75,3796,2372,6168.00
07/17/2007,14:47,1560.75,1560.75,1560.50,1560.75,183,1332,1515.00
07/17/2007,14:48,1560.75,1561.00,1560.25,1560.75,1747,2410,4157.00
07/17/2007,14:49,1560.75,1561.00,1560.50,1560.75,1110,663,1773.00
07/17/2007,14:50,1560.75,1560.75,1560.50,1560.50,98,851,949.00
07/17/2007,14:51,1560.50,1560.50,1560.00,1560.25,1461,1655,3116.00
07/17/2007,14:52,1560.00,1560.25,1559.00,1559.25,581,7210,7791.00
07/17/2007,14:53,1559.50,1559.75,1559.25,1559.50,1989,4174,6163.00
07/17/2007,14:54,1559.50,1559.75,1559.25,1559.50,739,1974,2713.00
07/17/2007,14:55,1559.50,1559.50,1559.00,1559.50,3340,2840,6180.00
07/17/2007,14:56,1559.50,1560.00,1559.50,1560.00,2141,410,2551.00
07/17/2007,14:57,1559.75,1560.25,1559.75,1560.00,1711,906,2617.00
07/17/2007,14:58,1560.00,1560.00,1559.50,1559.75,2427,1855,4282.00
07/17/2007,14:59,1560.00,1560.25,1559.50,1559.75,1348,1256,2604.00
07/17/2007,15:00,1559.75,1560.25,1559.00,1559.25,4137,8005,12142.00
07/17/2007,15:01,1559.00,1559.25,1558.50,1558.75,5578,7795,13373.00
07/17/2007,15:02,1558.75,1558.75,1557.50,1557.75,2152,6911,9063.00
07/17/2007,15:03,1558.00,1558.25,1557.50,1558.25,2264,1851,4115.00
07/17/2007,15:04,1558.25,1558.50,1558.00,1558.00,1106,1049,2155.00
07/17/2007,15:05,1558.25,1558.75,1558.00,1558.75,1670,219,1889.00
07/17/2007,15:06,1558.50,1558.75,1558.25,1558.50,1470,717,2187.00
07/17/2007,15:07,1558.50,1558.75,1558.25,1558.25,877,906,1783.00
07/17/2007,15:08,1558.50,1559.00,1558.25,1558.75,2157,1140,3297.00
07/17/2007,15:09,1558.75,1559.00,1558.50,1558.50,253,1948,2201.00
07/17/2007,15:10,1558.50,1559.00,1558.25,1558.50,961,619,1580.00
07/17/2007,15:11,1558.50,1559.25,1558.50,1559.00,2674,532,3206.00
07/17/2007,15:12,1559.25,1559.50,1558.75,1559.25,1889,2226,4115.00
07/17/2007,15:13,1559.25,1559.25,1559.00,1559.25,300,290,590.00
07/17/2007,15:14,1559.00,1559.50,1559.00,1559.50,1341,650,1991.00
07/17/2007,15:15,1559.50,1559.50,1558.50,1558.75,3891,5264,9155.00
07/17/2007,15:16,1558.75,1558.75,1558.75,1558.75,1,0,1.00
07/17/2007,15:31,1557.50,1557.50,1556.25,1556.75,676,2313,2989.00
07/17/2007,15:32,1556.75,1557.25,1556.50,1557.00,407,426,833.00
07/17/2007,15:33,1557.00,1557.25,1556.75,1557.00,387,968,1355.00
07/17/2007,15:34,1557.00,1557.00,1556.50,1556.75,681,776,1457.00
07/17/2007,15:35,1556.75,1556.75,1556.50,1556.75,251,473,724.00
07/17/2007,15:36,1556.75,1556.75,1556.25,1556.75,673,253,926.00
07/17/2007,15:37,1556.75,1556.75,1556.75,1556.75,600,0,600.00
07/17/2007,15:38,1556.50,1556.75,1556.50,1556.50,37,46,83.00
07/17/2007,15:39,1556.75,1556.75,1556.50,1556.75,92,11,103.00
07/17/2007,15:40,1556.75,1556.75,1556.50,1556.50,193,62,255.00
07/17/2007,15:41,1556.50,1556.75,1556.50,1556.50,110,23,133.00
07/17/2007,15:42,1556.75,1556.75,1556.25,1556.50,91,567,658.00
07/17/2007,15:43,1556.50,1556.75,1556.50,1556.75,264,8,272.00
07/17/2007,15:44,1556.75,1557.00,1556.75,1557.00,75,0,75.00
07/17/2007,15:45,1556.75,1557.00,1556.75,1556.75,15,188,203.00
07/17/2007,15:46,1556.50,1556.75,1556.50,1556.75,1,1,2.00
07/17/2007,15:47,1556.75,1556.75,1556.50,1556.75,44,1,45.00
07/17/2007,15:48,1556.75,1556.75,1556.75,1556.75,31,0,31.00
07/17/2007,15:49,1556.75,1556.75,1556.75,1556.75,4,0,4.00
07/17/2007,15:50,1556.50,1556.50,1556.50,1556.50,0,209,209.00
07/17/2007,15:51,1556.25,1556.75,1556.25,1556.50,233,17,250.00
07/17/2007,15:52,1556.50,1556.50,1555.75,1555.75,23,1846,1869.00
07/17/2007,15:53,1556.00,1556.00,1554.50,1555.00,169,2448,2617.00
07/17/2007,15:54,1554.75,1555.25,1554.75,1554.75,75,796,871.00
07/17/2007,15:55,1554.75,1555.00,1554.75,1555.00,262,606,868.00
07/17/2007,15:56,1555.00,1555.25,1554.75,1555.00,205,102,307.00
07/17/2007,15:57,1555.00,1555.00,1554.50,1554.75,90,393,483.00
07/17/2007,15:58,1554.75,1555.00,1554.50,1554.75,110,42,152.00
07/17/2007,15:59,1554.75,1555.00,1554.50,1554.75,27,56,83.00
07/17/2007,16:00,1555.00,1555.00,1554.25,1554.75,726,1528,2254.00
07/17/2007,17:01,1552.50,1552.75,1550.75,1550.75,439,4648,5087.00
07/17/2007,17:02,1550.50,1551.00,1548.75,1549.50,914,2447,3361.00
07/17/2007,17:03,1549.50,1550.00,1549.25,1549.25,383,668,1051.00
07/17/2007,17:04,1549.25,1550.00,1549.25,1550.00,301,140,441.00
07/17/2007,17:05,1550.00,1550.75,1550.00,1550.50,394,106,500.00
07/17/2007,17:06,1550.50,1550.50,1550.00,1550.25,25,115,140.00
07/17/2007,17:07,1550.50,1550.75,1550.25,1550.75,210,49,259.00
07/17/2007,17:08,1550.50,1550.75,1550.25,1550.50,122,181,303.00
07/17/2007,17:09,1550.75,1551.25,1550.50,1551.00,423,327,750.00
07/17/2007,17:10,1551.00,1551.25,1550.50,1551.00,214,159,373.00
07/17/2007,17:11,1551.00,1551.00,1551.00,1551.00,28,0,28.00
07/17/2007,17:12,1551.00,1551.25,1551.00,1551.25,60,2,62.00
07/17/2007,17:13,1551.25,1551.75,1551.00,1551.75,249,8,257.00
07/17/2007,17:14,1551.75,1551.75,1551.25,1551.25,3,111,114.00
07/17/2007,17:15,1551.25,1551.50,1550.50,1550.75,93,304,397.00
07/17/2007,17:16,1550.75,1551.00,1550.50,1551.00,423,7,430.00
07/17/2007,17:17,1550.75,1551.00,1550.75,1551.00,6,1,7.00
07/17/2007,17:18,1551.00,1551.25,1551.00,1551.00,205,54,259.00
07/17/2007,17:19,1551.25,1551.25,1551.00,1551.25,144,1,145.00
07/17/2007,17:20,1551.25,1551.25,1551.00,1551.25,249,3,252.00
07/17/2007,17:21,1551.00,1551.00,1550.50,1550.50,6,172,178.00
07/17/2007,17:22,1550.50,1550.75,1550.00,1550.25,161,315,476.00
07/17/2007,17:23,1550.50,1550.75,1550.00,1550.25,224,166,390.00
07/17/2007,17:24,1550.25,1550.25,1549.75,1550.00,157,278,435.00
07/17/2007,17:25,1550.00,1550.00,1549.50,1549.50,1,190,191.00
07/17/2007,17:26,1549.50,1550.00,1549.50,1550.00,340,57,397.00
07/17/2007,17:27,1550.25,1550.25,1550.00,1550.25,66,87,153.00
07/17/2007,17:28,1550.25,1550.50,1550.00,1550.25,103,52,155.00
07/17/2007,17:29,1550.25,1550.50,1550.00,1550.00,67,99,166.00
07/17/2007,17:30,1550.25,1550.50,1550.00,1550.00,101,308,409.00
07/17/2007,17:31,1550.00,1550.50,1549.75,1550.50,141,18,159.00
07/17/2007,17:32,1550.25,1550.50,1550.25,1550.50,211,118,329.00
07/17/2007,17:33,1550.50,1550.75,1550.25,1550.50,149,157,306.00
07/17/2007,17:34,1550.50,1550.50,1549.75,1550.00,39,197,236.00
07/17/2007,17:35,1549.75,1550.50,1549.75,1550.25,42,36,78.00
07/17/2007,17:36,1550.25,1550.50,1550.00,1550.50,29,10,39.00
07/17/2007,17:37,1550.50,1551.00,1550.50,1551.00,189,0,189.00
07/17/2007,17:38,1550.75,1551.00,1550.75,1550.75,6,91,97.00
07/17/2007,17:39,1550.50,1550.50,1550.25,1550.25,0,146,146.00
07/17/2007,17:40,1550.25,1550.25,1549.75,1550.00,24,314,338.00
07/17/2007,17:41,1550.00,1550.00,1549.75,1550.00,39,3,42.00
07/17/2007,17:42,1550.00,1550.00,1549.25,1549.75,101,335,436.00
07/17/2007,17:43,1549.75,1550.25,1549.75,1550.00,208,14,222.00
07/17/2007,17:44,1550.00,1550.50,1550.00,1550.50,41,7,48.00
07/17/2007,17:45,1550.50,1551.00,1550.50,1550.75,134,39,173.00
07/17/2007,17:46,1550.75,1550.75,1550.50,1550.50,0,42,42.00
07/17/2007,17:47,1550.75,1550.75,1550.75,1550.75,31,0,31.00
07/17/2007,17:48,1550.75,1550.75,1550.75,1550.75,10,0,10.00
07/17/2007,17:49,1550.75,1551.00,1550.50,1550.75,20,113,133.00
07/17/2007,17:50,1550.75,1550.75,1550.50,1550.50,0,115,115.00
07/17/2007,17:51,1550.50,1550.50,1550.00,1550.25,130,328,458.00
07/17/2007,17:52,1550.25,1550.50,1550.25,1550.25,10,23,33.00
07/17/2007,17:53,1550.00,1550.25,1550.00,1550.25,34,2,36.00
07/17/2007,17:54,1550.50,1550.50,1549.75,1549.75,8,172,180.00
07/17/2007,17:55,1549.75,1550.00,1549.75,1549.75,2,3,5.00
07/17/2007,17:56,1549.75,1550.00,1549.75,1549.75,24,6,30.00
07/17/2007,17:57,1550.00,1550.00,1550.00,1550.00,17,0,17.00
07/17/2007,17:58,1550.00,1550.00,1549.50,1549.50,3,115,118.00
07/17/2007,17:59,1549.50,1549.75,1549.50,1549.75,170,50,220.00
07/17/2007,18:00,1549.75,1549.75,1549.50,1549.50,31,46,77.00
07/17/2007,18:01,1549.75,1549.75,1549.50,1549.75,105,103,208.00
07/17/2007,18:02,1549.50,1549.75,1549.50,1549.75,41,2,43.00
07/17/2007,18:03,1549.75,1549.75,1549.75,1549.75,45,0,45.00
07/17/2007,18:04,1549.75,1549.75,1549.50,1549.75,69,4,73.00
07/17/2007,18:05,1549.75,1549.75,1549.50,1549.50,5,153,158.00
07/17/2007,18:06,1549.75,1549.75,1549.50,1549.50,1,2,3.00
07/17/2007,18:07,1549.75,1549.75,1549.50,1549.50,2,1,3.00
07/17/2007,18:08,1549.50,1549.75,1549.25,1549.75,45,301,346.00
07/17/2007,18:09,1549.75,1549.75,1549.50,1549.50,4,124,128.00
07/17/2007,18:10,1549.75,1549.75,1549.50,1549.50,1,24,25.00
07/17/2007,18:11,1549.50,1550.00,1549.50,1550.00,61,5,66.00
07/17/2007,18:12,1549.75,1549.75,1549.75,1549.75,0,3,3.00
07/17/2007,18:13,1550.00,1550.00,1549.75,1550.00,185,17,202.00
07/17/2007,18:14,1550.00,1550.00,1550.00,1550.00,72,0,72.00
07/17/2007,18:15,1550.25,1550.25,1550.00,1550.00,4,19,23.00
07/17/2007,18:16,1550.00,1550.25,1550.00,1550.00,22,51,73.00
07/17/2007,18:17,1550.00,1550.00,1550.00,1550.00,0,66,66.00
07/17/2007,18:18,1550.00,1550.00,1550.00,1550.00,0,65,65.00
07/17/2007,18:19,1550.00,1550.00,1550.00,1550.00,0,5,5.00
07/17/2007,18:20,1549.75,1550.00,1549.75,1549.75,1,27,28.00
07/17/2007,18:21,1549.75,1550.00,1549.75,1550.00,14,51,65.00
07/17/2007,18:22,1550.00,1550.00,1550.00,1550.00,3,0,3.00
07/17/2007,18:23,1550.00,1550.00,1550.00,1550.00,15,0,15.00
07/17/2007,18:24,1550.00,1550.00,1550.00,1550.00,91,0,91.00
07/17/2007,18:25,1550.00,1550.00,1549.75,1550.00,62,50,112.00
07/17/2007,18:26,1550.00,1550.25,1550.00,1550.00,28,32,60.00
07/17/2007,18:27,1549.75,1550.25,1549.75,1550.25,191,1,192.00
07/17/2007,18:28,1550.25,1550.25,1550.00,1550.00,1,11,12.00
07/17/2007,18:29,1550.25,1550.50,1550.25,1550.25,38,142,180.00
07/17/2007,18:30,1550.50,1550.50,1550.25,1550.50,31,18,49.00
07/17/2007,18:31,1550.50,1550.50,1550.25,1550.25,2,177,179.00
07/17/2007,18:32,1550.25,1550.25,1550.25,1550.25,0,42,42.00
07/17/2007,18:33,1550.50,1550.50,1550.50,1550.50,1,0,1.00
07/17/2007,18:34,1550.50,1550.50,1550.25,1550.25,1,27,28.00
07/17/2007,18:35,1550.25,1550.25,1550.25,1550.25,0,1,1.00
07/17/2007,18:36,1550.25,1550.25,1550.25,1550.25,0,77,77.00
07/17/2007,18:37,1550.25,1550.50,1550.25,1550.25,1,2,3.00
07/17/2007,18:38,1550.25,1550.25,1550.25,1550.25,0,2,2.00
07/17/2007,18:39,1550.25,1550.50,1550.25,1550.50,1,2,3.00
07/17/2007,18:40,1550.50,1550.75,1550.50,1550.75,149,0,149.00
07/17/2007,18:41,1550.50,1550.50,1550.50,1550.50,0,153,153.00
07/17/2007,18:42,1550.50,1550.50,1550.50,1550.50,0,54,54.00
07/17/2007,18:43,1550.50,1550.50,1550.50,1550.50,0,17,17.00
07/17/2007,18:44,1550.50,1550.50,1550.50,1550.50,0,1,1.00
07/17/2007,18:45,1550.75,1550.75,1550.50,1550.75,2,18,20.00
07/17/2007,18:46,1550.50,1550.75,1550.50,1550.75,151,1,152.00
07/17/2007,18:47,1550.75,1550.75,1550.50,1550.75,80,1,81.00
07/17/2007,18:48,1550.50,1550.50,1550.50,1550.50,0,3,3.00
07/17/2007,18:49,1550.50,1550.50,1550.50,1550.50,0,132,132.00
07/17/2007,18:50,1550.50,1550.50,1550.25,1550.25,37,225,262.00
07/17/2007,18:51,1550.25,1550.50,1550.25,1550.25,3,96,99.00
07/17/2007,18:52,1550.25,1550.25,1550.00,1550.25,31,23,54.00
07/17/2007,18:53,1550.00,1550.25,1550.00,1550.25,30,36,66.00
07/17/2007,18:54,1550.25,1550.25,1550.00,1550.00,70,1,71.00
07/17/2007,18:55,1550.25,1550.25,1549.50,1549.75,30,339,369.00
07/17/2007,18:56,1549.75,1549.75,1549.50,1549.75,11,36,47.00
07/17/2007,18:57,1549.75,1549.75,1549.25,1549.25,25,394,419.00
07/17/2007,18:58,1549.25,1549.50,1549.25,1549.25,10,216,226.00
07/17/2007,18:59,1549.25,1549.50,1549.25,1549.50,2,36,38.00
07/17/2007,19:00,1549.50,1549.50,1549.00,1549.25,103,479,582.00
07/17/2007,19:01,1549.00,1549.25,1549.00,1549.25,195,5,200.00
07/17/2007,19:02,1549.25,1549.25,1549.00,1549.00,53,17,70.00
07/17/2007,19:03,1549.25,1549.25,1549.00,1549.25,6,2,8.00
07/17/2007,19:04,1549.25,1549.25,1549.25,1549.25,5,0,5.00
07/17/2007,19:05,1549.25,1549.25,1549.25,1549.25,34,0,34.00
07/17/2007,19:06,1549.25,1549.25,1549.25,1549.25,223,0,223.00
07/17/2007,19:07,1549.25,1549.25,1549.25,1549.25,37,0,37.00
07/17/2007,19:08,1549.25,1549.50,1549.25,1549.50,69,5,74.00
07/17/2007,19:09,1549.25,1549.50,1549.25,1549.25,2,56,58.00
07/17/2007,19:10,1549.25,1549.25,1549.25,1549.25,0,47,47.00
07/17/2007,19:11,1549.25,1549.25,1548.75,1549.00,371,265,636.00
07/17/2007,19:12,1548.75,1549.00,1548.75,1549.00,207,111,318.00
07/17/2007,19:13,1549.00,1549.00,1548.75,1548.75,13,59,72.00
07/17/2007,19:14,1549.00,1549.00,1548.75,1548.75,9,3,12.00
07/17/2007,19:15,1548.75,1549.00,1548.75,1548.75,14,12,26.00
07/17/2007,19:16,1548.75,1549.00,1548.75,1549.00,55,35,90.00
07/17/2007,19:17,1549.00,1549.00,1549.00,1549.00,20,0,20.00
07/17/2007,19:18,1549.00,1549.00,1548.75,1548.75,3,3,6.00
07/17/2007,19:19,1548.75,1548.75,1548.75,1548.75,0,22,22.00
07/17/2007,19:20,1549.00,1549.00,1549.00,1549.00,7,0,7.00
07/17/2007,19:21,1549.00,1549.00,1548.75,1549.00,167,100,267.00
07/17/2007,19:22,1548.75,1549.00,1548.75,1549.00,11,2,13.00
07/17/2007,19:23,1549.00,1549.00,1549.00,1549.00,27,0,27.00
07/17/2007,19:24,1548.75,1548.75,1548.75,1548.75,0,3,3.00
07/17/2007,19:25,1549.00,1549.00,1548.25,1548.25,11,750,761.00
07/17/2007,19:26,1548.50,1548.50,1548.50,1548.50,119,0,119.00
07/17/2007,19:27,1548.50,1548.75,1548.25,1548.75,123,1,124.00
07/17/2007,19:28,1548.75,1548.75,1548.25,1548.25,52,102,154.00
07/17/2007,19:29,1548.50,1548.50,1548.50,1548.50,10,0,10.00
07/17/2007,19:30,1548.25,1548.50,1548.25,1548.25,9,13,22.00
07/17/2007,19:31,1548.25,1548.50,1548.25,1548.25,3,13,16.00
07/17/2007,19:32,1548.50,1548.50,1548.25,1548.50,58,2,60.00
07/17/2007,19:33,1548.25,1548.25,1548.00,1548.25,155,444,599.00
07/17/2007,19:34,1548.25,1548.50,1548.25,1548.25,101,93,194.00
07/17/2007,19:35,1548.25,1548.50,1548.00,1548.00,94,174,268.00
07/17/2007,19:36,1548.25,1548.25,1548.00,1548.25,88,25,113.00
07/17/2007,19:37,1548.25,1548.25,1548.25,1548.25,41,0,41.00
07/17/2007,19:38,1548.25,1548.25,1548.00,1548.25,94,50,144.00
07/17/2007,19:39,1548.50,1548.50,1548.25,1548.25,3,15,18.00
07/17/2007,19:40,1548.25,1548.25,1547.75,1548.00,140,247,387.00
07/17/2007,19:41,1548.00,1548.00,1548.00,1548.00,130,0,130.00
07/17/2007,19:42,1548.00,1548.25,1548.00,1548.25,305,0,305.00
07/17/2007,19:43,1548.50,1548.75,1548.25,1548.50,199,15,214.00
07/17/2007,19:44,1548.50,1548.75,1548.50,1548.50,5,32,37.00
07/17/2007,19:46,1548.50,1549.75,1548.50,1549.50,494,109,603.00
07/17/2007,19:47,1549.50,1549.50,1548.75,1549.25,183,324,507.00
07/17/2007,19:48,1549.25,1549.25,1549.00,1549.25,48,1,49.00
07/17/2007,19:49,1549.25,1549.25,1549.00,1549.00,6,82,88.00
07/17/2007,19:50,1549.00,1549.25,1549.00,1549.25,1,3,4.00
07/17/2007,19:51,1549.25,1549.50,1549.25,1549.50,141,0,141.00
07/17/2007,19:52,1549.50,1549.75,1549.50,1549.75,45,0,45.00
07/17/2007,19:53,1549.50,1549.75,1549.50,1549.75,101,11,112.00
07/17/2007,19:54,1549.75,1549.75,1549.75,1549.75,23,0,23.00
07/17/2007,19:55,1549.50,1549.50,1549.25,1549.50,51,132,183.00
07/17/2007,19:56,1549.25,1549.50,1549.25,1549.50,2,7,9.00
07/17/2007,19:57,1549.25,1549.50,1549.25,1549.50,9,3,12.00
07/17/2007,19:59,1549.25,1549.50,1549.25,1549.25,4,6,10.00
07/17/2007,20:00,1549.50,1549.50,1549.50,1549.50,7,0,7.00
07/17/2007,20:01,1549.25,1549.50,1549.25,1549.50,138,5,143.00
07/17/2007,20:02,1549.25,1549.50,1549.25,1549.25,2,75,77.00
07/17/2007,20:03,1549.50,1549.50,1548.75,1548.75,7,99,106.00
07/17/2007,20:04,1548.75,1548.75,1548.75,1548.75,0,32,32.00
07/17/2007,20:05,1548.75,1548.75,1548.50,1548.50,4,18,22.00
07/17/2007,20:06,1548.75,1548.75,1548.50,1548.50,5,4,9.00
07/17/2007,20:07,1548.50,1548.75,1548.50,1548.75,1,86,87.00
07/17/2007,20:08,1548.75,1548.75,1548.50,1548.75,22,3,25.00
07/17/2007,20:09,1548.50,1548.50,1548.25,1548.25,0,209,209.00
07/17/2007,20:10,1548.25,1548.25,1548.25,1548.25,0,9,9.00
07/17/2007,20:11,1548.00,1548.50,1548.00,1548.00,58,222,280.00
07/17/2007,20:12,1548.00,1548.25,1548.00,1548.25,18,2,20.00
07/17/2007,20:13,1548.00,1548.00,1547.75,1548.00,15,123,138.00
07/17/2007,20:14,1548.25,1548.25,1548.00,1548.25,2,25,27.00
07/17/2007,20:15,1548.00,1548.25,1548.00,1548.25,1,2,3.00
07/17/2007,20:16,1548.25,1548.50,1548.00,1548.00,103,43,146.00
07/17/2007,20:17,1548.25,1548.25,1548.25,1548.25,2,0,2.00
07/17/2007,20:18,1548.00,1548.50,1548.00,1548.00,64,95,159.00
07/17/2007,20:19,1548.25,1548.25,1548.25,1548.25,29,0,29.00
07/17/2007,20:20,1548.25,1548.25,1548.25,1548.25,10,0,10.00
07/17/2007,20:21,1548.25,1548.50,1548.25,1548.50,47,0,47.00
07/17/2007,20:22,1548.50,1548.50,1548.25,1548.25,1,109,110.00
07/17/2007,20:23,1548.25,1548.25,1548.00,1548.25,2,155,157.00
07/17/2007,20:24,1548.25,1548.25,1548.25,1548.25,13,0,13.00
07/17/2007,20:25,1548.25,1548.50,1548.25,1548.50,58,26,84.00
07/17/2007,20:26,1548.50,1548.50,1548.25,1548.25,2,20,22.00
07/17/2007,20:28,1548.50,1548.50,1548.25,1548.25,1,17,18.00
07/17/2007,20:29,1548.25,1548.25,1547.75,1547.75,5,107,112.00
07/17/2007,20:30,1548.00,1548.00,1547.75,1547.75,4,9,13.00
07/17/2007,20:31,1548.00,1548.00,1547.75,1548.00,35,1,36.00
07/17/2007,20:32,1547.75,1547.75,1547.50,1547.50,0,333,333.00
07/17/2007,20:33,1547.50,1547.75,1547.50,1547.50,35,497,532.00
07/17/2007,20:34,1547.75,1548.50,1547.75,1548.25,273,17,290.00
07/17/2007,20:35,1548.25,1548.25,1548.25,1548.25,0,7,7.00
07/17/2007,20:36,1548.50,1548.50,1548.25,1548.25,1,13,14.00
07/17/2007,20:37,1548.25,1548.25,1548.25,1548.25,0,23,23.00
07/17/2007,20:38,1548.25,1548.25,1548.00,1548.00,0,159,159.00
07/17/2007,20:39,1548.00,1548.00,1548.00,1548.00,0,3,3.00
07/17/2007,20:40,1548.00,1548.25,1548.00,1548.25,1,31,32.00
07/17/2007,20:41,1548.25,1548.25,1548.25,1548.25,11,0,11.00
07/17/2007,20:42,1548.25,1548.25,1548.00,1548.00,11,22,33.00
07/17/2007,20:43,1547.75,1548.00,1547.75,1548.00,26,36,62.00
07/17/2007,20:44,1548.00,1548.25,1548.00,1548.25,104,0,104.00
07/17/2007,20:45,1548.25,1548.25,1548.25,1548.25,10,0,10.00
07/17/2007,20:46,1548.25,1548.50,1548.25,1548.50,49,0,49.00
07/17/2007,20:47,1548.25,1548.25,1548.25,1548.25,0,1,1.00
07/17/2007,20:48,1548.25,1548.50,1548.25,1548.25,6,79,85.00
07/17/2007,20:49,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/17/2007,20:50,1548.25,1548.25,1548.00,1548.00,0,6,6.00
07/17/2007,20:51,1548.00,1548.00,1548.00,1548.00,0,124,124.00
07/17/2007,20:52,1548.25,1548.25,1548.25,1548.25,168,0,168.00
07/17/2007,20:53,1548.50,1548.50,1548.25,1548.25,72,167,239.00
07/17/2007,20:54,1548.25,1548.50,1548.25,1548.50,61,2,63.00
07/17/2007,20:55,1548.50,1548.75,1548.50,1548.50,40,1,41.00
07/17/2007,20:56,1548.50,1548.50,1548.50,1548.50,0,147,147.00
07/17/2007,20:57,1548.75,1548.75,1548.75,1548.75,174,0,174.00
07/17/2007,20:58,1549.00,1549.00,1549.00,1549.00,5,0,5.00
07/17/2007,20:59,1548.75,1549.00,1548.75,1549.00,2,2,4.00
07/17/2007,21:00,1549.00,1549.00,1549.00,1549.00,335,0,335.00
07/17/2007,21:01,1549.00,1549.25,1549.00,1549.00,101,101,202.00
07/17/2007,21:02,1549.25,1549.25,1549.00,1549.25,45,1,46.00
07/17/2007,21:03,1549.25,1549.25,1549.25,1549.25,21,0,21.00
07/17/2007,21:05,1549.25,1549.25,1549.00,1549.00,3,1,4.00
07/17/2007,21:06,1549.00,1549.50,1549.00,1549.50,41,3,44.00
07/17/2007,21:07,1549.25,1549.25,1549.25,1549.25,0,3,3.00
07/17/2007,21:08,1549.25,1549.50,1549.25,1549.50,5,30,35.00
07/17/2007,21:09,1549.50,1549.50,1549.50,1549.50,17,0,17.00
07/17/2007,21:10,1549.50,1549.50,1549.50,1549.50,4,0,4.00
07/17/2007,21:11,1549.50,1549.50,1549.50,1549.50,3,0,3.00
07/17/2007,21:12,1549.50,1549.50,1549.25,1549.25,10,5,15.00
07/17/2007,21:13,1549.50,1549.50,1549.50,1549.50,278,0,278.00
07/17/2007,21:14,1549.50,1549.75,1549.50,1549.75,48,0,48.00
07/17/2007,21:15,1549.50,1549.75,1549.50,1549.75,276,2,278.00
07/17/2007,21:16,1549.75,1550.00,1549.75,1549.75,14,16,30.00
07/17/2007,21:17,1549.75,1549.75,1549.75,1549.75,0,3,3.00
07/17/2007,21:18,1549.75,1550.00,1549.75,1550.00,106,63,169.00
07/17/2007,21:19,1550.00,1550.00,1549.75,1549.75,4,89,93.00
07/17/2007,21:20,1549.75,1550.00,1549.75,1550.00,2,31,33.00
07/17/2007,21:21,1549.75,1549.75,1549.75,1549.75,0,29,29.00
07/17/2007,21:22,1549.75,1549.75,1549.75,1549.75,0,6,6.00
07/17/2007,21:24,1549.50,1549.75,1549.50,1549.75,1,5,6.00
07/17/2007,21:25,1549.75,1549.75,1549.75,1549.75,71,0,71.00
07/17/2007,21:26,1549.75,1549.75,1549.75,1549.75,2,0,2.00
07/17/2007,21:28,1549.50,1549.50,1549.50,1549.50,0,5,5.00
07/17/2007,21:29,1549.75,1549.75,1549.75,1549.75,6,0,6.00
07/17/2007,21:30,1549.75,1549.75,1549.75,1549.75,18,0,18.00
07/17/2007,21:31,1549.75,1549.75,1549.75,1549.75,72,0,72.00
07/17/2007,21:32,1549.75,1549.75,1549.75,1549.75,12,0,12.00
07/17/2007,21:33,1549.75,1549.75,1549.75,1549.75,2,0,2.00
07/17/2007,21:34,1549.75,1549.75,1549.50,1549.50,2,2,4.00
07/17/2007,21:35,1549.75,1549.75,1549.75,1549.75,5,0,5.00
07/17/2007,21:36,1549.75,1549.75,1549.75,1549.75,21,0,21.00
07/17/2007,21:38,1549.75,1549.75,1549.50,1549.50,35,1,36.00
07/17/2007,21:39,1549.50,1549.75,1549.50,1549.50,21,6,27.00
07/17/2007,21:40,1549.75,1549.75,1549.75,1549.75,18,0,18.00
07/17/2007,21:41,1549.75,1549.75,1549.50,1549.50,2,2,4.00
07/17/2007,21:42,1549.75,1549.75,1549.75,1549.75,63,0,63.00
07/17/2007,21:43,1549.75,1550.00,1549.75,1550.00,16,0,16.00
07/17/2007,21:45,1550.00,1550.00,1549.75,1550.00,234,5,239.00
07/17/2007,21:46,1550.00,1550.00,1550.00,1550.00,2,0,2.00
07/17/2007,21:47,1550.00,1550.25,1550.00,1550.25,64,0,64.00
07/17/2007,21:48,1550.25,1550.25,1550.00,1550.00,8,28,36.00
07/17/2007,21:49,1550.00,1550.00,1549.50,1549.75,2,93,95.00
07/17/2007,21:50,1549.50,1549.50,1549.50,1549.50,0,5,5.00
07/17/2007,21:51,1549.75,1549.75,1549.50,1549.50,6,7,13.00
07/17/2007,21:58,1549.75,1549.75,1549.75,1549.75,5,0,5.00
07/17/2007,21:59,1549.50,1549.75,1549.50,1549.75,1,21,22.00
07/17/2007,22:00,1549.75,1549.75,1549.75,1549.75,4,0,4.00
07/17/2007,22:01,1549.75,1549.75,1549.75,1549.75,4,0,4.00
07/17/2007,22:02,1549.75,1549.75,1549.50,1549.50,51,1,52.00
07/17/2007,22:03,1549.75,1549.75,1549.50,1549.50,5,18,23.00
07/17/2007,22:04,1549.50,1549.75,1549.50,1549.75,187,5,192.00
07/17/2007,22:05,1549.75,1549.75,1549.75,1549.75,30,0,30.00
07/17/2007,22:07,1550.00,1550.00,1550.00,1550.00,5,0,5.00
07/17/2007,22:08,1550.00,1550.00,1550.00,1550.00,5,0,5.00
07/17/2007,22:09,1549.75,1549.75,1549.75,1549.75,0,34,34.00
07/17/2007,22:11,1549.75,1549.75,1549.75,1549.75,0,3,3.00
07/17/2007,22:12,1549.75,1549.75,1549.50,1549.50,0,93,93.00
07/17/2007,22:13,1549.50,1549.75,1549.50,1549.75,2,28,30.00
07/17/2007,22:16,1549.75,1549.75,1549.75,1549.75,2,0,2.00
07/17/2007,22:17,1549.50,1549.50,1549.50,1549.50,0,2,2.00
07/17/2007,22:18,1549.50,1549.75,1549.50,1549.75,10,1,11.00
07/17/2007,22:19,1549.75,1550.00,1549.75,1550.00,107,0,107.00
07/17/2007,22:20,1550.00,1550.00,1549.75,1550.00,118,5,123.00
07/17/2007,22:22,1550.00,1550.00,1549.75,1549.75,14,1,15.00
07/17/2007,22:23,1549.75,1549.75,1549.75,1549.75,0,2,2.00
07/17/2007,22:24,1549.75,1549.75,1549.75,1549.75,0,40,40.00
07/17/2007,22:26,1549.75,1550.00,1549.75,1550.00,2,2,4.00
07/17/2007,22:28,1549.75,1549.75,1549.75,1549.75,0,1,1.00
07/17/2007,22:29,1550.00,1550.00,1550.00,1550.00,2,0,2.00
07/17/2007,22:30,1550.00,1550.00,1550.00,1550.00,1,0,1.00
07/17/2007,22:35,1549.75,1550.00,1549.75,1550.00,1,1,2.00
07/17/2007,22:36,1550.00,1550.00,1550.00,1550.00,2,0,2.00
07/17/2007,22:37,1550.00,1550.00,1550.00,1550.00,1,0,1.00
07/17/2007,22:38,1550.00,1550.00,1550.00,1550.00,1,0,1.00
07/17/2007,22:40,1550.00,1550.00,1550.00,1550.00,1,0,1.00
07/17/2007,22:41,1549.75,1549.75,1549.75,1549.75,0,4,4.00
07/17/2007,22:42,1549.75,1550.00,1549.75,1550.00,25,1,26.00
07/17/2007,22:43,1549.75,1549.75,1549.75,1549.75,0,100,100.00
07/17/2007,22:44,1549.75,1550.00,1549.75,1550.00,1,3,4.00
07/17/2007,22:46,1550.00,1550.00,1550.00,1550.00,1,0,1.00
07/17/2007,22:48,1550.00,1550.00,1549.75,1549.75,9,23,32.00
07/17/2007,22:49,1549.75,1549.75,1549.75,1549.75,0,1,1.00
07/17/2007,22:50,1550.00,1550.00,1550.00,1550.00,101,0,101.00
07/17/2007,22:51,1549.75,1549.75,1549.75,1549.75,0,2,2.00
07/17/2007,22:52,1549.75,1549.75,1549.75,1549.75,0,6,6.00
07/17/2007,22:53,1550.00,1550.00,1550.00,1550.00,5,0,5.00
07/17/2007,22:54,1549.75,1549.75,1549.75,1549.75,0,2,2.00
07/17/2007,22:56,1549.75,1550.00,1549.75,1550.00,100,20,120.00
07/17/2007,22:57,1550.00,1550.00,1550.00,1550.00,1,0,1.00
07/17/2007,22:59,1549.75,1549.75,1549.75,1549.75,0,9,9.00
07/17/2007,23:00,1549.75,1549.75,1549.50,1549.75,1,19,20.00
07/17/2007,23:01,1549.50,1549.50,1549.50,1549.50,0,4,4.00
07/17/2007,23:03,1549.50,1549.50,1549.50,1549.50,0,12,12.00
07/17/2007,23:04,1549.75,1549.75,1549.50,1549.75,26,25,51.00
07/17/2007,23:05,1549.50,1549.50,1549.50,1549.50,0,1,1.00
07/17/2007,23:07,1549.75,1549.75,1549.75,1549.75,20,0,20.00
07/17/2007,23:08,1549.50,1549.50,1549.00,1549.25,65,152,217.00
07/17/2007,23:09,1549.50,1549.50,1548.25,1548.25,20,740,760.00
07/17/2007,23:10,1548.25,1548.50,1548.25,1548.25,10,62,72.00
07/17/2007,23:11,1548.25,1548.25,1548.25,1548.25,0,26,26.00
07/17/2007,23:12,1548.50,1548.50,1548.50,1548.50,6,0,6.00
07/17/2007,23:13,1548.50,1548.50,1548.25,1548.50,11,23,34.00
07/17/2007,23:14,1548.50,1548.50,1548.50,1548.50,55,0,55.00
07/17/2007,23:16,1548.50,1548.50,1548.50,1548.50,51,0,51.00
07/17/2007,23:17,1548.25,1548.50,1548.25,1548.25,1,2,3.00
07/17/2007,23:18,1548.50,1548.50,1548.50,1548.50,2,0,2.00
07/17/2007,23:19,1548.50,1548.50,1548.50,1548.50,15,0,15.00
07/17/2007,23:20,1548.50,1548.50,1548.25,1548.25,7,100,107.00
07/17/2007,23:24,1548.25,1548.25,1548.25,1548.25,0,1,1.00
07/17/2007,23:26,1548.25,1548.50,1548.25,1548.50,1,2,3.00
07/17/2007,23:27,1548.50,1548.50,1548.50,1548.50,12,0,12.00
07/17/2007,23:28,1548.50,1548.50,1548.50,1548.50,1,0,1.00
07/17/2007,23:29,1548.25,1548.25,1548.25,1548.25,0,1,1.00
07/17/2007,23:30,1548.25,1548.50,1548.25,1548.25,10,6,16.00
07/17/2007,23:31,1548.25,1548.25,1548.25,1548.25,0,165,165.00
07/17/2007,23:32,1548.25,1548.25,1548.25,1548.25,0,80,80.00
07/17/2007,23:33,1548.25,1548.25,1548.25,1548.25,0,7,7.00
07/17/2007,23:34,1548.50,1548.50,1548.25,1548.50,15,5,20.00
07/17/2007,23:35,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/17/2007,23:36,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/17/2007,23:37,1548.25,1548.25,1548.25,1548.25,0,32,32.00
07/17/2007,23:40,1548.25,1548.25,1548.25,1548.25,0,1,1.00
07/17/2007,23:41,1548.25,1548.25,1548.00,1548.00,1,170,171.00
07/17/2007,23:42,1548.00,1548.00,1547.75,1547.75,0,9,9.00
07/17/2007,23:43,1547.75,1547.75,1547.50,1547.50,2,173,175.00
07/17/2007,23:44,1547.75,1547.75,1547.50,1547.75,35,9,44.00
07/17/2007,23:45,1547.75,1547.75,1547.75,1547.75,26,0,26.00
07/17/2007,23:46,1547.75,1547.75,1547.75,1547.75,5,0,5.00
07/17/2007,23:47,1548.00,1548.00,1548.00,1548.00,14,0,14.00
07/17/2007,23:48,1547.75,1548.00,1547.75,1548.00,5,20,25.00
07/17/2007,23:49,1548.00,1548.00,1547.75,1547.75,1,54,55.00
07/17/2007,23:51,1547.75,1547.75,1547.50,1547.50,0,120,120.00
07/17/2007,23:52,1547.75,1547.75,1547.75,1547.75,2,0,2.00
07/17/2007,23:53,1547.75,1547.75,1547.75,1547.75,12,0,12.00
07/17/2007,23:54,1547.75,1547.75,1547.50,1547.50,3,5,8.00
07/17/2007,23:55,1547.50,1547.75,1547.50,1547.75,28,1,29.00
07/17/2007,23:56,1547.75,1547.75,1547.75,1547.75,2,0,2.00
07/18/2007,00:00,1548.00,1548.00,1548.00,1548.00,2,0,2.00
07/18/2007,00:01,1548.00,1548.00,1548.00,1548.00,6,0,6.00
07/18/2007,00:02,1547.75,1548.00,1547.75,1548.00,14,1,15.00
07/18/2007,00:03,1548.00,1548.00,1548.00,1548.00,13,0,13.00
07/18/2007,00:04,1548.00,1548.00,1547.75,1547.75,1,1,2.00
07/18/2007,00:05,1547.75,1548.00,1547.75,1548.00,1,16,17.00
07/18/2007,00:06,1548.00,1548.00,1548.00,1548.00,30,0,30.00
07/18/2007,00:07,1548.00,1548.00,1547.75,1547.75,1,3,4.00
07/18/2007,00:09,1547.75,1548.00,1547.75,1548.00,1,1,2.00
07/18/2007,00:10,1548.00,1548.00,1548.00,1548.00,1,0,1.00
07/18/2007,00:12,1547.75,1548.00,1547.75,1548.00,28,130,158.00
07/18/2007,00:13,1547.75,1548.00,1547.75,1548.00,1,1,2.00
07/18/2007,00:14,1548.00,1548.00,1548.00,1548.00,1,0,1.00
07/18/2007,00:15,1548.00,1548.00,1548.00,1548.00,102,0,102.00
07/18/2007,00:16,1548.00,1548.00,1548.00,1548.00,5,0,5.00
07/18/2007,00:17,1548.00,1548.00,1548.00,1548.00,196,0,196.00
07/18/2007,00:18,1548.00,1548.00,1548.00,1548.00,6,0,6.00
07/18/2007,00:19,1548.00,1548.00,1548.00,1548.00,177,0,177.00
07/18/2007,00:20,1548.00,1548.25,1548.00,1548.25,89,0,89.00
07/18/2007,00:21,1548.25,1548.25,1548.00,1548.00,4,16,20.00
07/18/2007,00:22,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/18/2007,00:23,1548.25,1548.25,1548.00,1548.00,7,1,8.00
07/18/2007,00:27,1548.00,1548.00,1548.00,1548.00,0,25,25.00
07/18/2007,00:28,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/18/2007,00:29,1548.00,1548.00,1548.00,1548.00,0,10,10.00
07/18/2007,00:30,1548.25,1548.25,1548.25,1548.25,15,0,15.00
07/18/2007,00:32,1548.25,1548.25,1548.25,1548.25,93,0,93.00
07/18/2007,00:33,1548.25,1548.25,1548.25,1548.25,22,0,22.00
07/18/2007,00:34,1548.25,1548.25,1548.25,1548.25,48,0,48.00
07/18/2007,00:35,1548.25,1548.25,1548.25,1548.25,16,0,16.00
07/18/2007,00:36,1548.50,1548.50,1548.50,1548.50,6,0,6.00
07/18/2007,00:37,1548.50,1548.50,1548.25,1548.25,33,44,77.00
07/18/2007,00:38,1548.25,1548.25,1548.25,1548.25,0,8,8.00
07/18/2007,00:40,1548.25,1548.25,1548.25,1548.25,0,6,6.00
07/18/2007,00:41,1548.25,1548.25,1548.25,1548.25,0,8,8.00
07/18/2007,00:42,1548.25,1548.50,1548.25,1548.50,12,21,33.00
07/18/2007,00:43,1548.50,1548.50,1548.50,1548.50,11,0,11.00
07/18/2007,00:44,1548.50,1548.50,1548.25,1548.25,12,73,85.00
07/18/2007,00:45,1548.25,1548.25,1548.00,1548.00,15,117,132.00
07/18/2007,00:46,1548.00,1548.00,1547.75,1548.00,20,42,62.00
07/18/2007,00:47,1548.00,1548.00,1548.00,1548.00,5,0,5.00
07/18/2007,00:48,1548.00,1548.00,1548.00,1548.00,2,0,2.00
07/18/2007,00:49,1548.00,1548.00,1547.75,1547.75,59,2,61.00
07/18/2007,00:50,1547.75,1547.75,1547.75,1547.75,0,12,12.00
07/18/2007,00:51,1548.00,1548.00,1547.75,1548.00,3,10,13.00
07/18/2007,00:53,1548.00,1548.00,1548.00,1548.00,39,0,39.00
07/18/2007,00:54,1548.00,1548.00,1548.00,1548.00,16,0,16.00
07/18/2007,00:55,1547.75,1548.00,1547.75,1548.00,167,4,171.00
07/18/2007,00:56,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/18/2007,00:57,1548.25,1548.50,1548.25,1548.50,235,0,235.00
07/18/2007,00:58,1548.25,1548.25,1548.25,1548.25,0,9,9.00
07/18/2007,00:59,1548.50,1548.50,1548.25,1548.25,3,15,18.00
07/18/2007,01:00,1548.25,1548.50,1548.25,1548.25,12,147,159.00
07/18/2007,01:01,1548.25,1548.50,1548.00,1548.25,215,220,435.00
07/18/2007,01:02,1548.25,1548.50,1547.75,1548.00,146,242,388.00
07/18/2007,01:03,1548.00,1548.25,1547.75,1548.25,182,1,183.00
07/18/2007,01:04,1548.25,1549.75,1548.25,1549.75,1306,67,1373.00
07/18/2007,01:05,1549.50,1549.50,1549.25,1549.50,271,314,585.00
07/18/2007,01:06,1549.50,1549.75,1549.50,1549.75,153,43,196.00
07/18/2007,01:07,1549.50,1549.75,1549.50,1549.50,1,28,29.00
07/18/2007,01:08,1549.75,1549.75,1549.50,1549.50,9,50,59.00
07/18/2007,01:09,1549.50,1549.75,1549.50,1549.50,3,22,25.00
07/18/2007,01:10,1549.50,1549.50,1549.25,1549.25,0,161,161.00
07/18/2007,01:11,1549.25,1549.25,1549.00,1549.00,0,124,124.00
07/18/2007,01:12,1549.00,1549.00,1549.00,1549.00,0,9,9.00
07/18/2007,01:13,1549.00,1549.25,1549.00,1549.00,16,2,18.00
07/18/2007,01:14,1549.00,1549.25,1549.00,1549.25,41,2,43.00
07/18/2007,01:15,1549.00,1549.00,1548.75,1549.00,6,92,98.00
07/18/2007,01:16,1548.75,1549.00,1548.75,1549.00,2,25,27.00
07/18/2007,01:17,1549.00,1549.00,1549.00,1549.00,22,0,22.00
07/18/2007,01:18,1549.00,1549.25,1549.00,1549.25,111,0,111.00
07/18/2007,01:19,1549.25,1549.25,1549.25,1549.25,10,0,10.00
07/18/2007,01:20,1549.25,1549.50,1549.25,1549.25,25,1,26.00
07/18/2007,01:21,1549.50,1549.50,1549.25,1549.25,3,85,88.00
07/18/2007,01:22,1549.25,1549.25,1549.00,1549.00,0,154,154.00
07/18/2007,01:23,1549.00,1549.00,1549.00,1549.00,0,1,1.00
07/18/2007,01:24,1549.00,1549.25,1549.00,1549.00,41,88,129.00
07/18/2007,01:25,1549.00,1549.00,1548.75,1548.75,8,144,152.00
07/18/2007,01:26,1548.75,1549.00,1548.75,1549.00,26,109,135.00
07/18/2007,01:27,1549.00,1550.25,1548.75,1550.25,950,251,1201.00
07/18/2007,01:28,1550.25,1550.75,1550.00,1550.00,358,368,726.00
07/18/2007,01:29,1550.00,1550.25,1549.75,1550.00,32,129,161.00
07/18/2007,01:30,1550.00,1550.00,1549.50,1549.75,5,27,32.00
07/18/2007,01:31,1549.75,1550.00,1549.50,1549.75,27,50,77.00
07/18/2007,01:32,1549.50,1549.75,1549.50,1549.50,2,52,54.00
07/18/2007,01:33,1549.50,1549.75,1549.50,1549.75,25,11,36.00
07/18/2007,01:34,1549.75,1550.00,1549.50,1549.50,40,36,76.00
07/18/2007,01:35,1549.75,1550.00,1549.75,1550.00,188,0,188.00
07/18/2007,01:36,1549.75,1550.00,1549.75,1549.75,73,92,165.00
07/18/2007,01:37,1550.00,1551.00,1549.75,1550.75,1162,55,1217.00
07/18/2007,01:38,1550.75,1551.00,1550.75,1551.00,103,200,303.00
07/18/2007,01:39,1551.00,1551.00,1550.75,1550.75,52,143,195.00
07/18/2007,01:40,1550.50,1550.75,1550.50,1550.75,50,43,93.00
07/18/2007,01:41,1550.50,1550.50,1550.50,1550.50,0,15,15.00
07/18/2007,01:42,1550.50,1550.50,1550.25,1550.25,7,134,141.00
07/18/2007,01:43,1550.50,1550.50,1550.25,1550.50,12,4,16.00
07/18/2007,01:44,1550.50,1550.50,1550.25,1550.25,88,54,142.00
07/18/2007,01:45,1550.25,1550.50,1550.25,1550.50,89,5,94.00
07/18/2007,01:46,1550.50,1550.75,1550.50,1550.50,2,11,13.00
07/18/2007,01:47,1550.50,1550.50,1550.25,1550.50,1,40,41.00
07/18/2007,01:48,1550.25,1550.50,1550.25,1550.25,2,31,33.00
07/18/2007,01:49,1550.25,1550.25,1550.25,1550.25,0,30,30.00
07/18/2007,01:50,1550.25,1550.25,1550.00,1550.00,0,117,117.00
07/18/2007,01:51,1550.00,1550.00,1550.00,1550.00,0,7,7.00
07/18/2007,01:52,1550.25,1550.25,1550.25,1550.25,132,0,132.00
07/18/2007,01:53,1550.25,1550.50,1550.25,1550.50,15,0,15.00
07/18/2007,01:54,1550.50,1550.50,1550.50,1550.50,25,0,25.00
07/18/2007,01:55,1550.75,1550.75,1550.50,1550.50,19,35,54.00
07/18/2007,01:56,1550.50,1550.50,1550.50,1550.50,0,4,4.00
07/18/2007,01:57,1550.25,1550.50,1550.25,1550.25,1,41,42.00
07/18/2007,01:58,1550.50,1550.50,1550.25,1550.25,1,7,8.00
07/18/2007,01:59,1550.50,1550.50,1549.75,1549.75,1,328,329.00
07/18/2007,02:00,1550.00,1550.25,1550.00,1550.25,194,0,194.00
07/18/2007,02:01,1550.25,1550.75,1550.25,1550.50,197,159,356.00
07/18/2007,02:02,1550.25,1550.50,1550.25,1550.50,223,15,238.00
07/18/2007,02:03,1550.75,1551.00,1550.50,1550.75,364,191,555.00
07/18/2007,02:04,1550.50,1551.25,1550.50,1550.75,421,251,672.00
07/18/2007,02:05,1550.50,1551.00,1550.50,1550.75,239,113,352.00
07/18/2007,02:06,1550.75,1551.25,1550.50,1551.00,146,70,216.00
07/18/2007,02:07,1551.00,1551.25,1550.75,1550.75,287,57,344.00
07/18/2007,02:08,1551.00,1551.25,1550.75,1551.25,91,4,95.00
07/18/2007,02:09,1551.25,1551.75,1551.00,1551.50,409,91,500.00
07/18/2007,02:10,1551.50,1551.75,1551.25,1551.50,203,211,414.00
07/18/2007,02:11,1551.50,1551.75,1551.25,1551.75,941,287,1228.00
07/18/2007,02:12,1551.75,1552.00,1551.50,1551.50,245,227,472.00
07/18/2007,02:13,1551.50,1551.50,1551.25,1551.25,1,182,183.00
07/18/2007,02:14,1551.25,1551.75,1551.25,1551.50,198,21,219.00
07/18/2007,02:15,1551.50,1551.75,1551.50,1551.50,71,90,161.00
07/18/2007,02:16,1551.50,1551.75,1551.25,1551.50,125,127,252.00
07/18/2007,02:17,1551.75,1551.75,1551.50,1551.75,482,2,484.00
07/18/2007,02:18,1551.75,1552.00,1551.75,1552.00,519,11,530.00
07/18/2007,02:19,1551.75,1551.75,1551.50,1551.50,0,257,257.00
07/18/2007,02:20,1551.25,1551.50,1550.75,1551.00,141,371,512.00
07/18/2007,02:21,1551.00,1551.50,1550.75,1551.50,196,6,202.00
07/18/2007,02:22,1551.25,1551.75,1551.25,1551.25,125,22,147.00
07/18/2007,02:23,1551.50,1551.50,1551.00,1551.50,32,72,104.00
07/18/2007,02:24,1551.25,1551.50,1550.75,1550.75,15,222,237.00
07/18/2007,02:25,1550.75,1551.00,1550.50,1550.75,68,154,222.00
07/18/2007,02:26,1550.75,1551.25,1550.75,1551.25,103,36,139.00
07/18/2007,02:27,1551.00,1551.25,1551.00,1551.00,31,42,73.00
07/18/2007,02:28,1551.00,1551.00,1551.00,1551.00,0,8,8.00
07/18/2007,02:29,1551.00,1551.00,1550.75,1551.00,15,82,97.00
07/18/2007,02:30,1550.75,1551.25,1550.75,1551.25,121,44,165.00
07/18/2007,02:31,1551.25,1551.25,1550.75,1550.75,65,165,230.00
07/18/2007,02:32,1550.75,1550.75,1550.50,1550.50,0,242,242.00
07/18/2007,02:33,1550.50,1550.75,1550.25,1550.50,3,339,342.00
07/18/2007,02:34,1550.25,1550.50,1550.00,1550.25,19,52,71.00
07/18/2007,02:35,1550.25,1550.25,1549.75,1550.25,61,118,179.00
07/18/2007,02:36,1550.00,1550.50,1550.00,1550.50,95,149,244.00
07/18/2007,02:37,1550.25,1550.50,1550.25,1550.50,115,13,128.00
07/18/2007,02:38,1550.75,1550.75,1550.25,1550.50,6,159,165.00
07/18/2007,02:39,1550.25,1550.50,1550.00,1550.50,114,68,182.00
07/18/2007,02:40,1550.75,1551.00,1550.75,1551.00,137,5,142.00
07/18/2007,02:41,1550.75,1550.75,1550.50,1550.50,61,234,295.00
07/18/2007,02:42,1550.50,1550.50,1550.50,1550.50,0,6,6.00
07/18/2007,02:43,1550.50,1550.50,1550.50,1550.50,0,10,10.00
07/18/2007,02:44,1550.50,1550.50,1550.00,1550.00,0,439,439.00
07/18/2007,02:45,1550.00,1550.50,1550.00,1550.50,176,108,284.00
07/18/2007,02:46,1550.25,1551.00,1550.25,1550.75,218,34,252.00
07/18/2007,02:47,1550.75,1550.75,1550.25,1550.50,64,264,328.00
07/18/2007,02:48,1550.25,1550.25,1550.25,1550.25,0,18,18.00
07/18/2007,02:49,1550.25,1550.75,1550.25,1550.75,120,147,267.00
07/18/2007,02:50,1550.75,1550.75,1550.75,1550.75,119,0,119.00
07/18/2007,02:51,1550.50,1550.75,1550.25,1550.75,176,112,288.00
07/18/2007,02:52,1550.50,1550.75,1550.50,1550.75,1,5,6.00
07/18/2007,02:53,1550.75,1550.75,1550.50,1550.75,94,83,177.00
07/18/2007,02:54,1550.75,1550.75,1550.75,1550.75,22,0,22.00
07/18/2007,02:55,1550.75,1550.75,1550.50,1550.75,3,8,11.00
07/18/2007,02:57,1550.50,1550.75,1550.50,1550.75,1,1,2.00
07/18/2007,02:58,1550.75,1550.75,1550.75,1550.75,27,0,27.00
07/18/2007,02:59,1550.50,1550.50,1550.25,1550.25,2,196,198.00
07/18/2007,03:00,1550.25,1550.50,1550.25,1550.25,1,43,44.00
07/18/2007,03:01,1550.50,1550.50,1550.50,1550.50,140,0,140.00
07/18/2007,03:02,1550.75,1550.75,1550.50,1550.75,93,4,97.00
07/18/2007,03:03,1550.75,1551.00,1550.75,1551.00,181,22,203.00
07/18/2007,03:04,1550.75,1550.75,1550.50,1550.75,1,74,75.00
07/18/2007,03:05,1550.50,1550.50,1550.50,1550.50,0,2,2.00
07/18/2007,03:07,1550.75,1550.75,1550.75,1550.75,4,0,4.00
07/18/2007,03:08,1550.50,1550.50,1550.00,1550.25,125,575,700.00
07/18/2007,03:09,1550.25,1550.25,1549.75,1549.75,0,519,519.00
07/18/2007,03:10,1549.75,1549.75,1549.25,1549.50,13,167,180.00
07/18/2007,03:11,1549.50,1549.75,1549.25,1549.50,166,125,291.00
07/18/2007,03:12,1549.25,1549.50,1549.25,1549.50,110,131,241.00
07/18/2007,03:13,1549.75,1549.75,1549.25,1549.25,123,162,285.00
07/18/2007,03:14,1549.00,1549.50,1548.75,1549.50,206,216,422.00
07/18/2007,03:15,1549.25,1549.50,1549.00,1549.25,127,120,247.00
07/18/2007,03:16,1549.25,1549.50,1549.00,1549.25,92,305,397.00
07/18/2007,03:17,1549.00,1549.50,1549.00,1549.50,160,169,329.00
07/18/2007,03:18,1549.25,1549.50,1549.25,1549.50,143,10,153.00
07/18/2007,03:19,1549.50,1549.50,1549.00,1549.00,198,377,575.00
07/18/2007,03:20,1549.00,1549.00,1548.75,1549.00,7,71,78.00
07/18/2007,03:21,1549.00,1549.25,1548.50,1549.25,181,401,582.00
07/18/2007,03:22,1549.25,1549.25,1549.00,1549.00,84,134,218.00
07/18/2007,03:23,1549.00,1549.25,1549.00,1549.25,89,166,255.00
07/18/2007,03:24,1549.25,1549.75,1549.25,1549.50,227,11,238.00
07/18/2007,03:25,1549.75,1550.00,1549.75,1549.75,108,12,120.00
07/18/2007,03:26,1549.75,1549.75,1549.25,1549.50,82,231,313.00
07/18/2007,03:27,1549.50,1549.75,1549.25,1549.75,168,1,169.00
07/18/2007,03:28,1549.50,1549.50,1549.25,1549.25,5,381,386.00
07/18/2007,03:29,1549.25,1549.25,1549.25,1549.25,0,45,45.00
07/18/2007,03:30,1549.25,1549.25,1549.00,1549.00,0,112,112.00
07/18/2007,03:31,1548.75,1549.00,1548.75,1549.00,53,19,72.00
07/18/2007,03:32,1548.75,1548.75,1548.75,1548.75,0,148,148.00
07/18/2007,03:33,1548.75,1548.75,1548.75,1548.75,0,155,155.00
07/18/2007,03:34,1548.50,1548.75,1548.50,1548.75,152,258,410.00
07/18/2007,03:35,1548.50,1548.75,1548.50,1548.75,52,59,111.00
07/18/2007,03:36,1548.50,1548.75,1548.25,1548.50,13,307,320.00
07/18/2007,03:37,1548.50,1548.50,1548.25,1548.50,99,17,116.00
07/18/2007,03:38,1548.75,1548.75,1548.50,1548.75,26,1,27.00
07/18/2007,03:39,1548.75,1549.00,1548.75,1549.00,47,98,145.00
07/18/2007,03:40,1548.75,1548.75,1548.75,1548.75,0,80,80.00
07/18/2007,03:41,1549.00,1549.00,1548.75,1548.75,50,37,87.00
07/18/2007,03:42,1548.75,1549.00,1548.75,1549.00,66,125,191.00
07/18/2007,03:43,1548.75,1549.00,1548.75,1548.75,51,170,221.00
07/18/2007,03:44,1548.75,1548.75,1548.25,1548.25,75,505,580.00
07/18/2007,03:45,1548.25,1548.50,1548.25,1548.25,2,319,321.00
07/18/2007,03:46,1548.25,1548.75,1548.25,1548.25,105,149,254.00
07/18/2007,03:47,1548.50,1548.50,1548.00,1548.25,145,96,241.00
07/18/2007,03:48,1548.25,1548.50,1548.00,1548.25,80,489,569.00
07/18/2007,03:49,1548.25,1549.00,1548.25,1548.75,517,3,520.00
07/18/2007,03:50,1548.75,1549.00,1548.50,1548.50,6,81,87.00
07/18/2007,03:51,1548.50,1548.50,1548.50,1548.50,0,251,251.00
07/18/2007,03:52,1548.75,1548.75,1548.75,1548.75,41,0,41.00
07/18/2007,03:53,1549.00,1549.00,1548.75,1548.75,112,141,253.00
07/18/2007,03:54,1549.00,1549.25,1549.00,1549.25,43,6,49.00
07/18/2007,03:55,1549.25,1549.75,1549.25,1549.50,311,123,434.00
07/18/2007,03:56,1549.50,1550.00,1549.25,1549.75,406,168,574.00
07/18/2007,03:57,1549.75,1550.00,1549.75,1549.75,403,193,596.00
07/18/2007,03:58,1550.00,1550.25,1550.00,1550.00,347,26,373.00
07/18/2007,03:59,1550.25,1550.25,1550.00,1550.00,112,102,214.00
07/18/2007,04:00,1550.00,1550.25,1549.75,1550.00,95,48,143.00
07/18/2007,04:01,1549.75,1549.75,1549.75,1549.75,0,1,1.00
07/18/2007,04:02,1550.00,1550.25,1549.75,1550.25,109,2,111.00
07/18/2007,04:03,1550.25,1550.25,1550.25,1550.25,130,0,130.00
07/18/2007,04:04,1550.50,1550.50,1550.25,1550.50,186,12,198.00
07/18/2007,04:05,1550.50,1550.75,1550.50,1550.50,20,10,30.00
07/18/2007,04:06,1550.50,1550.50,1550.25,1550.25,0,118,118.00
07/18/2007,04:07,1550.50,1550.50,1550.25,1550.25,86,5,91.00
07/18/2007,04:08,1550.50,1550.50,1550.25,1550.50,76,269,345.00
07/18/2007,04:09,1550.75,1550.75,1550.50,1550.50,40,12,52.00
07/18/2007,04:10,1550.50,1550.50,1550.25,1550.25,0,92,92.00
07/18/2007,04:11,1550.50,1550.50,1550.25,1550.50,52,4,56.00
07/18/2007,04:12,1550.50,1550.75,1550.25,1550.50,151,76,227.00
07/18/2007,04:13,1550.50,1550.50,1550.50,1550.50,0,30,30.00
07/18/2007,04:14,1550.50,1550.75,1550.50,1550.75,2,10,12.00
07/18/2007,04:15,1550.50,1550.50,1550.50,1550.50,0,12,12.00
07/18/2007,04:16,1550.75,1550.75,1550.50,1550.50,50,217,267.00
07/18/2007,04:17,1550.50,1550.75,1550.50,1550.50,60,2,62.00
07/18/2007,04:18,1550.50,1550.50,1550.50,1550.50,0,245,245.00
07/18/2007,04:19,1550.50,1550.50,1550.50,1550.50,0,149,149.00
07/18/2007,04:20,1550.50,1550.50,1550.50,1550.50,0,95,95.00
07/18/2007,04:21,1550.50,1550.50,1550.25,1550.50,201,7,208.00
07/18/2007,04:22,1550.50,1551.00,1550.50,1551.00,576,0,576.00
07/18/2007,04:23,1551.00,1551.50,1551.00,1551.00,312,158,470.00
07/18/2007,04:24,1551.00,1551.00,1551.00,1551.00,0,94,94.00
07/18/2007,04:25,1550.75,1550.75,1550.50,1550.75,55,347,402.00
07/18/2007,04:26,1550.75,1550.75,1550.50,1550.50,14,26,40.00
07/18/2007,04:27,1550.75,1551.00,1550.50,1551.00,210,3,213.00
07/18/2007,04:28,1550.75,1550.75,1550.50,1550.75,1,303,304.00
07/18/2007,04:29,1550.75,1550.75,1550.75,1550.75,4,0,4.00
07/18/2007,04:30,1550.50,1550.50,1550.50,1550.50,0,155,155.00
07/18/2007,04:31,1550.50,1550.75,1550.50,1550.75,218,16,234.00
07/18/2007,04:32,1550.50,1550.75,1550.50,1550.75,101,1,102.00
07/18/2007,04:33,1550.75,1550.75,1550.25,1550.50,224,111,335.00
07/18/2007,04:34,1550.50,1550.50,1550.25,1550.50,97,1,98.00
07/18/2007,04:35,1550.25,1550.25,1550.00,1550.25,76,116,192.00
07/18/2007,04:36,1550.00,1550.25,1550.00,1550.00,4,3,7.00
07/18/2007,04:37,1550.00,1550.00,1550.00,1550.00,0,5,5.00
07/18/2007,04:38,1550.00,1550.00,1550.00,1550.00,0,407,407.00
07/18/2007,04:39,1550.00,1550.00,1550.00,1550.00,0,17,17.00
07/18/2007,04:40,1550.00,1550.50,1550.00,1550.50,399,328,727.00
07/18/2007,04:41,1550.50,1550.75,1550.50,1550.50,6,9,15.00
07/18/2007,04:43,1550.50,1550.50,1550.50,1550.50,0,23,23.00
07/18/2007,04:44,1550.50,1550.50,1550.50,1550.50,0,77,77.00
07/18/2007,04:46,1550.25,1550.50,1550.25,1550.50,62,2,64.00
07/18/2007,04:47,1550.50,1550.50,1550.50,1550.50,149,0,149.00
07/18/2007,04:48,1550.50,1550.50,1550.25,1550.25,168,5,173.00
07/18/2007,04:49,1550.50,1550.50,1550.50,1550.50,61,0,61.00
07/18/2007,04:50,1550.50,1550.50,1550.50,1550.50,72,0,72.00
07/18/2007,04:51,1550.50,1550.50,1550.25,1550.50,46,5,51.00
07/18/2007,04:52,1550.50,1550.50,1550.50,1550.50,16,0,16.00
07/18/2007,04:53,1550.50,1550.75,1550.50,1550.75,64,0,64.00
07/18/2007,04:54,1550.75,1551.00,1550.75,1550.75,157,12,169.00
07/18/2007,04:55,1550.75,1551.50,1550.75,1551.25,396,59,455.00
07/18/2007,04:56,1551.25,1551.25,1551.00,1551.00,26,390,416.00
07/18/2007,04:57,1551.00,1551.75,1551.00,1551.75,550,111,661.00
07/18/2007,04:58,1551.75,1552.00,1551.75,1552.00,169,0,169.00
07/18/2007,04:59,1551.75,1551.75,1551.50,1551.75,48,9,57.00
07/18/2007,05:00,1551.75,1552.00,1551.50,1551.75,723,118,841.00
07/18/2007,05:01,1551.50,1552.00,1551.50,1551.75,221,427,648.00
07/18/2007,05:02,1551.75,1551.75,1551.50,1551.75,6,7,13.00
07/18/2007,05:03,1551.50,1551.50,1551.50,1551.50,0,46,46.00
07/18/2007,05:04,1551.75,1551.75,1551.50,1551.50,11,3,14.00
07/18/2007,05:05,1551.75,1551.75,1551.75,1551.75,40,0,40.00
07/18/2007,05:06,1551.75,1551.75,1551.50,1551.75,72,1,73.00
07/18/2007,05:07,1551.50,1551.50,1551.50,1551.50,0,221,221.00
07/18/2007,05:08,1551.50,1551.75,1551.50,1551.50,12,213,225.00
07/18/2007,05:09,1551.75,1551.75,1551.50,1551.50,15,1,16.00
07/18/2007,05:10,1551.75,1551.75,1551.75,1551.75,228,0,228.00
07/18/2007,05:11,1551.75,1551.75,1551.75,1551.75,157,0,157.00
07/18/2007,05:12,1552.00,1552.25,1551.50,1552.00,268,188,456.00
07/18/2007,05:13,1552.00,1552.50,1552.00,1552.25,787,189,976.00
07/18/2007,05:14,1552.00,1552.25,1552.00,1552.25,2,59,61.00
07/18/2007,05:15,1552.25,1552.50,1552.25,1552.25,86,114,200.00
07/18/2007,05:16,1552.25,1552.25,1552.00,1552.00,0,13,13.00
07/18/2007,05:17,1552.25,1552.25,1552.25,1552.25,39,0,39.00
07/18/2007,05:18,1552.25,1552.25,1552.00,1552.00,1,2,3.00
07/18/2007,05:19,1552.00,1552.00,1552.00,1552.00,0,15,15.00
07/18/2007,05:20,1552.25,1552.25,1552.00,1552.00,6,72,78.00
07/18/2007,05:21,1552.00,1552.25,1552.00,1552.00,62,210,272.00
07/18/2007,05:22,1551.75,1552.00,1551.75,1552.00,4,23,27.00
07/18/2007,05:23,1551.75,1551.75,1551.25,1551.25,42,572,614.00
07/18/2007,05:24,1551.50,1551.50,1551.00,1551.25,3,122,125.00
07/18/2007,05:25,1551.00,1551.25,1551.00,1551.00,1,485,486.00
07/18/2007,05:26,1551.00,1551.00,1550.50,1550.75,108,407,515.00
07/18/2007,05:27,1550.75,1551.00,1550.75,1550.75,2,226,228.00
07/18/2007,05:28,1550.75,1550.75,1550.75,1550.75,0,127,127.00
07/18/2007,05:29,1550.75,1550.75,1550.75,1550.75,0,62,62.00
07/18/2007,05:30,1551.00,1551.00,1550.75,1551.00,512,305,817.00
07/18/2007,05:31,1551.00,1551.50,1551.00,1551.50,368,0,368.00
07/18/2007,05:32,1551.50,1551.50,1551.50,1551.50,14,0,14.00
07/18/2007,05:33,1551.25,1551.25,1551.00,1551.25,1,121,122.00
07/18/2007,05:34,1551.25,1551.50,1551.00,1551.50,403,5,408.00
07/18/2007,05:35,1551.25,1551.50,1551.25,1551.50,30,2,32.00
07/18/2007,05:36,1551.25,1551.75,1551.25,1551.75,147,6,153.00
07/18/2007,05:37,1551.75,1551.75,1551.50,1551.75,247,1,248.00
07/18/2007,05:38,1551.50,1551.50,1551.25,1551.25,10,238,248.00
07/18/2007,05:39,1551.25,1551.25,1551.00,1551.25,27,102,129.00
07/18/2007,05:40,1551.25,1551.50,1551.00,1551.50,27,1,28.00
07/18/2007,05:41,1551.50,1551.50,1551.25,1551.50,351,1,352.00
07/18/2007,05:42,1551.50,1551.50,1551.00,1551.25,22,220,242.00
07/18/2007,05:43,1551.00,1551.00,1550.75,1551.00,6,121,127.00
07/18/2007,05:44,1551.00,1551.25,1550.75,1551.00,206,75,281.00
07/18/2007,05:45,1551.00,1551.25,1551.00,1551.25,77,0,77.00
07/18/2007,05:46,1551.00,1551.00,1550.25,1550.25,0,916,916.00
07/18/2007,05:47,1550.25,1550.50,1549.75,1550.50,484,379,863.00
07/18/2007,05:48,1550.50,1550.50,1550.25,1550.25,34,2,36.00
07/18/2007,05:49,1550.25,1550.50,1550.25,1550.50,4,10,14.00
07/18/2007,05:50,1550.50,1550.50,1550.25,1550.50,172,2,174.00
07/18/2007,05:51,1550.50,1550.50,1550.50,1550.50,62,0,62.00
07/18/2007,05:52,1550.25,1551.00,1550.25,1551.00,236,1,237.00
07/18/2007,05:53,1551.00,1551.00,1550.75,1550.75,2,8,10.00
07/18/2007,05:54,1550.75,1551.00,1550.75,1551.00,105,15,120.00
07/18/2007,05:55,1551.00,1551.25,1551.00,1551.25,248,0,248.00
07/18/2007,05:56,1551.25,1551.25,1550.50,1550.50,1,434,435.00
07/18/2007,05:57,1550.75,1550.75,1550.75,1550.75,57,0,57.00
07/18/2007,05:58,1551.00,1551.00,1551.00,1551.00,23,0,23.00
07/18/2007,05:59,1551.00,1551.50,1551.00,1551.50,366,6,372.00
07/18/2007,06:00,1551.75,1552.50,1551.75,1552.25,933,102,1035.00
07/18/2007,06:01,1552.25,1552.25,1551.75,1551.75,6,775,781.00
07/18/2007,06:02,1551.75,1552.25,1551.75,1552.25,467,320,787.00
07/18/2007,06:03,1552.00,1552.50,1552.00,1552.25,151,129,280.00
07/18/2007,06:04,1552.25,1552.75,1552.25,1552.50,435,143,578.00
07/18/2007,06:05,1552.50,1552.50,1552.25,1552.25,1,153,154.00
07/18/2007,06:06,1552.25,1552.25,1552.00,1552.25,127,7,134.00
07/18/2007,06:07,1552.25,1552.25,1551.75,1552.25,51,188,239.00
07/18/2007,06:08,1552.25,1552.25,1552.00,1552.25,19,3,22.00
07/18/2007,06:09,1552.00,1552.25,1552.00,1552.25,6,2,8.00
07/18/2007,06:11,1552.25,1552.25,1552.00,1552.00,47,8,55.00
07/18/2007,06:12,1552.25,1552.25,1552.25,1552.25,468,0,468.00
07/18/2007,06:13,1552.25,1552.25,1552.00,1552.25,60,1,61.00
07/18/2007,06:14,1552.25,1552.50,1552.25,1552.50,26,0,26.00
07/18/2007,06:15,1552.25,1552.50,1552.00,1552.25,171,137,308.00
07/18/2007,06:16,1552.25,1552.50,1552.25,1552.25,140,256,396.00
07/18/2007,06:17,1552.25,1552.50,1552.00,1552.50,152,37,189.00
07/18/2007,06:18,1552.25,1552.50,1552.25,1552.25,40,4,44.00
07/18/2007,06:19,1552.25,1552.25,1552.00,1552.00,0,422,422.00
07/18/2007,06:20,1552.00,1552.00,1552.00,1552.00,0,196,196.00
07/18/2007,06:21,1552.00,1552.25,1552.00,1552.25,104,12,116.00
07/18/2007,06:22,1552.25,1552.75,1552.25,1552.75,698,0,698.00
07/18/2007,06:23,1552.50,1553.00,1552.50,1552.75,214,213,427.00
07/18/2007,06:24,1552.75,1553.00,1552.75,1553.00,275,109,384.00
07/18/2007,06:25,1553.00,1553.00,1552.75,1553.00,9,295,304.00
07/18/2007,06:26,1553.00,1553.00,1552.75,1553.00,1028,142,1170.00
07/18/2007,06:27,1553.00,1553.25,1553.00,1553.25,179,13,192.00
07/18/2007,06:28,1553.00,1553.25,1552.75,1553.00,126,224,350.00
07/18/2007,06:29,1553.25,1554.00,1553.00,1553.75,1533,234,1767.00
07/18/2007,06:30,1554.00,1554.00,1553.50,1553.50,96,199,295.00
07/18/2007,06:31,1553.50,1554.00,1553.25,1554.00,503,45,548.00
07/18/2007,06:32,1553.75,1554.25,1553.75,1554.00,398,117,515.00
07/18/2007,06:33,1554.25,1554.50,1553.75,1554.00,643,533,1176.00
07/18/2007,06:34,1554.25,1554.25,1553.75,1554.00,627,499,1126.00
07/18/2007,06:35,1553.75,1554.25,1553.75,1554.25,343,42,385.00
07/18/2007,06:36,1554.25,1554.25,1553.75,1554.00,457,382,839.00
07/18/2007,06:37,1554.25,1554.25,1554.00,1554.00,188,3,191.00
07/18/2007,06:38,1554.00,1554.25,1554.00,1554.00,30,29,59.00
07/18/2007,06:39,1554.00,1554.00,1553.25,1553.75,299,682,981.00
07/18/2007,06:40,1553.50,1553.75,1553.00,1553.25,49,504,553.00
07/18/2007,06:41,1553.00,1553.25,1552.75,1553.00,8,643,651.00
07/18/2007,06:42,1553.00,1553.00,1552.50,1552.75,149,344,493.00
07/18/2007,06:43,1553.00,1553.00,1552.75,1552.75,379,233,612.00
07/18/2007,06:44,1553.00,1553.25,1552.75,1553.25,503,437,940.00
07/18/2007,06:45,1553.00,1553.00,1552.50,1553.00,169,249,418.00
07/18/2007,06:46,1552.75,1553.00,1552.25,1552.50,64,707,771.00
07/18/2007,06:47,1552.50,1552.75,1552.25,1552.75,159,5,164.00
07/18/2007,06:48,1552.75,1552.75,1552.50,1552.50,543,18,561.00
07/18/2007,06:49,1552.75,1553.00,1552.75,1552.75,107,98,205.00
07/18/2007,06:50,1552.75,1552.75,1552.25,1552.50,245,732,977.00
07/18/2007,06:51,1552.50,1552.50,1552.25,1552.25,204,105,309.00
07/18/2007,06:52,1552.25,1552.25,1552.00,1552.00,10,339,349.00
07/18/2007,06:53,1552.00,1552.25,1551.75,1552.00,299,918,1217.00
07/18/2007,06:54,1552.00,1552.25,1551.75,1552.00,341,315,656.00
07/18/2007,06:55,1552.25,1552.50,1552.00,1552.00,614,266,880.00
07/18/2007,06:56,1551.75,1552.00,1551.50,1551.75,830,651,1481.00
07/18/2007,06:57,1551.75,1552.00,1551.75,1552.00,124,33,157.00
07/18/2007,06:58,1552.00,1552.25,1551.50,1551.50,162,376,538.00
07/18/2007,06:59,1551.75,1552.50,1551.75,1552.25,445,79,524.00
07/18/2007,07:00,1552.25,1552.25,1551.75,1552.00,134,658,792.00
07/18/2007,07:01,1552.00,1552.50,1552.00,1552.00,302,456,758.00
07/18/2007,07:02,1552.00,1552.00,1551.75,1551.75,0,171,171.00
07/18/2007,07:03,1551.75,1552.25,1551.75,1552.25,446,7,453.00
07/18/2007,07:04,1552.00,1552.00,1552.00,1552.00,0,365,365.00
07/18/2007,07:05,1551.75,1552.00,1551.75,1552.00,260,60,320.00
07/18/2007,07:06,1551.75,1552.00,1551.50,1551.50,324,330,654.00
07/18/2007,07:07,1551.75,1552.00,1551.25,1551.25,179,346,525.00
07/18/2007,07:08,1551.50,1551.75,1550.50,1550.50,170,1400,1570.00
07/18/2007,07:09,1550.50,1550.75,1550.50,1550.75,1029,243,1272.00
07/18/2007,07:10,1550.50,1551.00,1550.25,1550.75,597,475,1072.00
07/18/2007,07:11,1550.50,1551.00,1550.50,1550.75,601,34,635.00
07/18/2007,07:12,1550.75,1551.50,1550.75,1551.00,499,61,560.00
07/18/2007,07:13,1551.25,1551.25,1550.50,1550.75,388,262,650.00
07/18/2007,07:14,1550.75,1551.00,1550.50,1550.50,218,549,767.00
07/18/2007,07:15,1550.25,1551.00,1550.25,1551.00,1072,259,1331.00
07/18/2007,07:16,1551.00,1551.25,1550.75,1551.00,320,85,405.00
07/18/2007,07:17,1551.00,1551.50,1551.00,1551.50,337,4,341.00
07/18/2007,07:18,1551.50,1551.50,1551.25,1551.25,265,3,268.00
07/18/2007,07:19,1551.25,1552.00,1551.25,1551.75,833,470,1303.00
07/18/2007,07:20,1552.00,1552.00,1551.75,1552.00,177,37,214.00
07/18/2007,07:21,1552.00,1552.00,1551.50,1551.50,89,300,389.00
07/18/2007,07:22,1551.50,1552.00,1551.50,1551.75,332,261,593.00
07/18/2007,07:23,1551.75,1551.75,1551.00,1551.25,382,573,955.00
07/18/2007,07:24,1551.25,1551.50,1551.00,1551.50,199,12,211.00
07/18/2007,07:25,1551.50,1551.50,1551.25,1551.25,7,378,385.00
07/18/2007,07:26,1551.25,1551.50,1550.75,1550.75,33,694,727.00
07/18/2007,07:27,1551.00,1551.00,1550.25,1550.50,223,655,878.00
07/18/2007,07:28,1550.50,1550.75,1549.50,1550.00,357,1604,1961.00
07/18/2007,07:29,1550.00,1550.50,1550.00,1550.50,428,93,521.00
07/18/2007,07:30,1550.50,1551.25,1550.50,1551.25,204,522,726.00
07/18/2007,07:31,1551.25,1552.75,1549.50,1550.25,2716,3869,6585.00
07/18/2007,07:32,1550.00,1551.25,1549.75,1551.00,2788,1830,4618.00
07/18/2007,07:33,1551.00,1551.25,1550.00,1550.50,957,818,1775.00
07/18/2007,07:34,1550.50,1550.75,1549.50,1549.75,897,1205,2102.00
07/18/2007,07:35,1549.75,1551.00,1549.75,1550.50,1165,373,1538.00
07/18/2007,07:36,1550.25,1550.75,1550.00,1550.25,600,473,1073.00
07/18/2007,07:37,1550.25,1550.50,1550.00,1550.25,660,528,1188.00
07/18/2007,07:38,1550.50,1551.00,1550.25,1550.75,365,117,482.00
07/18/2007,07:39,1550.75,1551.50,1550.75,1550.75,607,762,1369.00
07/18/2007,07:40,1550.75,1550.75,1550.50,1550.75,170,221,391.00
07/18/2007,07:41,1550.50,1550.75,1550.25,1550.50,266,428,694.00
07/18/2007,07:42,1550.50,1550.75,1550.50,1550.75,15,22,37.00
07/18/2007,07:43,1550.75,1551.00,1550.50,1551.00,304,3,307.00
07/18/2007,07:44,1550.75,1551.50,1550.75,1551.25,452,155,607.00
07/18/2007,07:45,1551.00,1551.50,1551.00,1551.00,325,253,578.00
07/18/2007,07:46,1551.00,1551.25,1550.75,1551.25,532,86,618.00
07/18/2007,07:47,1551.25,1551.50,1551.25,1551.25,156,52,208.00
07/18/2007,07:48,1551.50,1552.00,1551.25,1552.00,825,48,873.00
07/18/2007,07:49,1552.00,1552.00,1551.50,1551.50,111,596,707.00
07/18/2007,07:50,1551.50,1551.75,1551.25,1551.25,100,166,266.00
07/18/2007,07:51,1551.25,1551.50,1551.25,1551.50,134,2,136.00
07/18/2007,07:52,1551.50,1551.75,1551.25,1551.75,285,353,638.00
07/18/2007,07:53,1551.50,1551.75,1551.25,1551.50,25,173,198.00
07/18/2007,07:54,1551.50,1551.50,1551.25,1551.25,15,23,38.00
07/18/2007,07:55,1551.50,1551.50,1551.25,1551.25,2,2,4.00
07/18/2007,07:56,1551.25,1551.50,1551.00,1551.25,6,248,254.00
07/18/2007,07:57,1551.00,1551.50,1551.00,1551.25,413,10,423.00
07/18/2007,07:58,1551.50,1551.50,1551.25,1551.50,156,19,175.00
07/18/2007,07:59,1551.50,1551.75,1551.50,1551.50,337,28,365.00
07/18/2007,08:00,1551.50,1551.75,1551.50,1551.75,945,5,950.00
07/18/2007,08:01,1552.00,1552.00,1551.50,1551.75,26,289,315.00
07/18/2007,08:02,1551.50,1551.75,1551.25,1551.50,383,288,671.00
07/18/2007,08:03,1551.50,1551.75,1551.50,1551.50,25,102,127.00
07/18/2007,08:04,1551.50,1551.50,1551.25,1551.25,32,322,354.00
07/18/2007,08:05,1551.25,1551.50,1551.00,1551.25,443,347,790.00
07/18/2007,08:06,1551.25,1552.00,1551.25,1551.75,733,301,1034.00
07/18/2007,08:07,1551.75,1552.00,1551.50,1551.75,469,249,718.00
07/18/2007,08:08,1551.75,1551.75,1551.50,1551.75,367,266,633.00
07/18/2007,08:09,1551.50,1551.75,1551.50,1551.50,271,106,377.00
07/18/2007,08:10,1551.50,1551.75,1551.50,1551.75,244,7,251.00
07/18/2007,08:11,1551.75,1552.00,1551.50,1551.75,469,84,553.00
07/18/2007,08:12,1551.75,1552.00,1551.75,1552.00,322,57,379.00
07/18/2007,08:13,1551.75,1552.00,1551.75,1551.75,5,54,59.00
07/18/2007,08:14,1551.75,1552.00,1551.50,1551.50,52,312,364.00
07/18/2007,08:15,1551.75,1551.75,1551.25,1551.50,60,276,336.00
07/18/2007,08:16,1551.50,1551.75,1551.50,1551.50,249,7,256.00
07/18/2007,08:17,1551.75,1551.75,1551.50,1551.75,119,75,194.00
07/18/2007,08:18,1551.50,1551.75,1551.50,1551.50,3,16,19.00
07/18/2007,08:19,1551.75,1552.00,1551.50,1551.75,210,50,260.00
07/18/2007,08:20,1551.75,1552.25,1551.75,1552.00,680,32,712.00
07/18/2007,08:21,1552.25,1552.50,1552.00,1552.50,1536,91,1627.00
07/18/2007,08:22,1552.50,1553.00,1552.25,1552.50,932,232,1164.00
07/18/2007,08:23,1552.50,1552.75,1552.25,1552.50,281,315,596.00
07/18/2007,08:24,1552.25,1552.50,1552.25,1552.50,246,58,304.00
07/18/2007,08:25,1552.50,1552.75,1552.50,1552.50,55,116,171.00
07/18/2007,08:26,1552.50,1552.75,1552.25,1552.50,83,278,361.00
07/18/2007,08:27,1552.50,1552.75,1552.25,1552.25,44,346,390.00
07/18/2007,08:28,1552.50,1552.50,1552.25,1552.50,34,180,214.00
07/18/2007,08:29,1552.50,1552.50,1552.00,1552.25,16,1062,1078.00
07/18/2007,08:30,1552.00,1553.25,1552.00,1553.25,2556,194,2750.00
07/18/2007,08:31,1553.00,1553.50,1552.00,1552.00,5765,7941,13706.00
07/18/2007,08:32,1552.00,1552.25,1551.75,1552.25,2409,3591,6000.00
07/18/2007,08:33,1552.25,1552.50,1551.75,1551.75,2171,2959,5130.00
07/18/2007,08:34,1551.75,1552.25,1551.75,1551.75,2470,3809,6279.00
07/18/2007,08:35,1551.75,1552.50,1551.50,1551.75,4087,5277,9364.00
07/18/2007,08:36,1552.00,1552.00,1551.00,1551.25,2001,3591,5592.00
07/18/2007,08:37,1551.25,1551.50,1550.50,1551.25,2555,2931,5486.00
07/18/2007,08:38,1551.50,1552.50,1551.25,1552.25,4321,2085,6406.00
07/18/2007,08:39,1552.25,1553.00,1552.00,1552.75,2843,1840,4683.00
07/18/2007,08:40,1552.75,1553.00,1552.25,1552.75,1932,1448,3380.00
07/18/2007,08:41,1552.75,1553.50,1552.25,1553.25,3430,2246,5676.00
07/18/2007,08:42,1553.50,1554.25,1553.00,1553.75,5812,4428,10240.00
07/18/2007,08:43,1553.75,1555.00,1553.75,1554.50,7204,4245,11449.00
07/18/2007,08:44,1554.50,1555.00,1554.25,1554.50,3246,3524,6770.00
07/18/2007,08:45,1554.50,1554.75,1554.00,1554.25,1650,2326,3976.00
07/18/2007,08:46,1554.25,1554.75,1553.75,1554.25,2279,4324,6603.00
07/18/2007,08:47,1554.00,1554.50,1553.75,1554.50,1840,2434,4274.00
07/18/2007,08:48,1554.50,1556.25,1554.00,1556.00,7787,1877,9664.00
07/18/2007,08:49,1556.25,1557.25,1556.00,1556.75,9854,5414,15268.00
07/18/2007,08:50,1557.00,1557.00,1556.25,1556.25,2838,6936,9774.00
07/18/2007,08:51,1556.25,1556.75,1555.75,1555.75,4028,4908,8936.00
07/18/2007,08:52,1556.00,1556.00,1555.25,1555.25,775,4801,5576.00
07/18/2007,08:53,1555.25,1555.75,1555.00,1555.50,2891,2391,5282.00
07/18/2007,08:54,1555.25,1555.50,1555.00,1555.00,540,2596,3136.00
07/18/2007,08:55,1555.00,1555.25,1554.50,1554.75,2647,4209,6856.00
07/18/2007,08:56,1554.75,1555.00,1554.00,1554.00,655,4542,5197.00
07/18/2007,08:57,1554.00,1554.25,1553.25,1554.25,4637,5946,10583.00
07/18/2007,08:58,1554.00,1554.50,1554.00,1554.25,2032,2328,4360.00
07/18/2007,08:59,1554.25,1555.75,1554.25,1555.50,4387,1673,6060.00
07/18/2007,09:00,1555.50,1555.75,1554.50,1554.75,1410,3772,5182.00
07/18/2007,09:01,1555.00,1556.50,1554.50,1556.25,5299,2745,8044.00
07/18/2007,09:02,1556.00,1558.00,1555.25,1556.25,13141,9666,22807.00
07/18/2007,09:03,1556.50,1556.75,1555.00,1556.00,6115,7885,14000.00
07/18/2007,09:04,1556.00,1556.75,1555.50,1556.00,2685,2261,4946.00
07/18/2007,09:05,1556.00,1556.25,1553.75,1554.25,2858,8234,11092.00
07/18/2007,09:06,1554.50,1555.25,1553.00,1553.00,5021,9331,14352.00
07/18/2007,09:07,1553.25,1554.50,1552.75,1554.25,5620,3117,8737.00
07/18/2007,09:08,1554.25,1554.50,1553.25,1554.25,3403,4256,7659.00
07/18/2007,09:09,1554.25,1554.25,1552.25,1552.25,2413,9517,11930.00
07/18/2007,09:10,1552.25,1553.00,1551.75,1551.75,4438,6649,11087.00
07/18/2007,09:11,1551.75,1552.00,1551.00,1551.75,5676,9615,15291.00
07/18/2007,09:12,1551.75,1551.75,1550.00,1550.50,3646,10514,14160.00
07/18/2007,09:13,1550.25,1551.25,1550.25,1551.00,3806,3741,7547.00
07/18/2007,09:14,1550.75,1552.00,1550.75,1551.25,3866,3357,7223.00
07/18/2007,09:15,1551.25,1552.75,1551.00,1552.00,4547,3858,8405.00
07/18/2007,09:16,1552.00,1552.25,1551.25,1551.75,2523,2984,5507.00
07/18/2007,09:17,1551.75,1552.00,1551.25,1551.50,1506,2687,4193.00
07/18/2007,09:18,1551.50,1552.00,1551.25,1552.00,1454,1208,2662.00
07/18/2007,09:19,1552.00,1552.00,1551.25,1551.50,863,1771,2634.00
07/18/2007,09:20,1551.50,1553.00,1551.25,1552.75,4872,1715,6587.00
07/18/2007,09:21,1552.75,1553.00,1552.25,1552.75,2116,2119,4235.00
07/18/2007,09:22,1552.50,1552.75,1552.00,1552.25,725,1519,2244.00
07/18/2007,09:23,1552.25,1553.00,1552.25,1552.50,2066,1015,3081.00
07/18/2007,09:24,1552.75,1552.75,1551.25,1551.75,762,2214,2976.00
07/18/2007,09:25,1551.75,1552.00,1551.50,1552.00,1786,630,2416.00
07/18/2007,09:26,1552.00,1553.25,1551.75,1552.75,3459,808,4267.00
07/18/2007,09:27,1553.00,1553.75,1553.00,1553.50,3338,1476,4814.00
07/18/2007,09:28,1553.50,1553.50,1553.00,1553.00,731,1347,2078.00
07/18/2007,09:29,1553.25,1554.00,1553.25,1553.50,3580,1027,4607.00
07/18/2007,09:30,1553.50,1553.75,1553.00,1553.00,935,1757,2692.00
07/18/2007,09:31,1553.00,1553.25,1552.25,1552.50,3131,4268,7399.00
07/18/2007,09:32,1552.50,1553.25,1552.50,1552.50,1713,1730,3443.00
07/18/2007,09:33,1552.50,1553.00,1552.00,1552.25,1454,2864,4318.00
07/18/2007,09:34,1552.50,1553.50,1552.25,1553.25,3037,837,3874.00
07/18/2007,09:35,1553.25,1553.25,1551.50,1551.75,1384,4159,5543.00
07/18/2007,09:36,1551.75,1552.25,1551.25,1552.00,2546,1785,4331.00
07/18/2007,09:37,1552.00,1552.75,1551.75,1552.25,1351,1828,3179.00
07/18/2007,09:38,1552.25,1553.50,1552.25,1552.50,2087,1641,3728.00
07/18/2007,09:39,1552.75,1553.00,1552.25,1552.50,1283,773,2056.00
07/18/2007,09:40,1552.50,1552.50,1552.00,1552.25,721,1615,2336.00
07/18/2007,09:41,1552.00,1552.50,1551.00,1551.50,1388,3443,4831.00
07/18/2007,09:42,1551.25,1552.00,1550.75,1551.75,3837,2245,6082.00
07/18/2007,09:43,1552.00,1552.00,1551.00,1551.50,969,2338,3307.00
07/18/2007,09:44,1551.50,1552.25,1551.25,1551.75,1512,1481,2993.00
07/18/2007,09:45,1551.75,1552.00,1551.25,1551.75,2197,1744,3941.00
07/18/2007,09:46,1551.50,1551.50,1549.75,1549.75,1424,6795,8219.00
07/18/2007,09:47,1549.75,1550.00,1547.00,1547.75,10872,20332,31204.00
07/18/2007,09:48,1547.75,1548.25,1546.75,1548.00,8429,8177,16606.00
07/18/2007,09:49,1548.00,1549.00,1548.00,1548.50,6124,3990,10114.00
07/18/2007,09:50,1548.25,1548.50,1546.25,1547.25,6623,9663,16286.00
07/18/2007,09:51,1547.00,1548.50,1546.75,1548.00,4113,2083,6196.00
07/18/2007,09:52,1547.75,1548.00,1546.00,1546.75,3477,6256,9733.00
07/18/2007,09:53,1546.75,1547.75,1546.50,1547.00,3843,2344,6187.00
07/18/2007,09:54,1547.25,1548.75,1547.00,1548.50,3859,1583,5442.00
07/18/2007,09:55,1548.50,1548.50,1547.50,1548.00,1752,2671,4423.00
07/18/2007,09:56,1548.00,1549.75,1548.00,1549.25,7816,2503,10319.00
07/18/2007,09:57,1549.50,1549.50,1548.75,1549.00,2510,4069,6579.00
07/18/2007,09:58,1549.00,1550.25,1549.00,1549.25,3509,4093,7602.00
07/18/2007,09:59,1549.25,1549.50,1548.75,1549.00,1975,1825,3800.00
07/18/2007,10:00,1549.00,1549.75,1548.75,1549.50,3282,1159,4441.00
07/18/2007,10:01,1549.25,1549.50,1548.75,1548.75,1171,1481,2652.00
07/18/2007,10:02,1549.00,1549.50,1548.75,1549.50,2328,943,3271.00
07/18/2007,10:03,1549.50,1549.75,1549.25,1549.50,1580,1417,2997.00
07/18/2007,10:04,1549.50,1550.00,1549.25,1549.50,732,617,1349.00
07/18/2007,10:05,1549.50,1549.75,1549.25,1549.50,575,407,982.00
07/18/2007,10:06,1549.75,1551.25,1549.25,1551.00,7201,1421,8622.00
07/18/2007,10:07,1551.25,1551.25,1550.75,1550.75,1341,2809,4150.00
07/18/2007,10:08,1550.75,1551.00,1550.25,1550.25,1691,1890,3581.00
07/18/2007,10:09,1550.25,1551.25,1550.25,1551.00,3149,473,3622.00
07/18/2007,10:10,1551.00,1551.50,1550.75,1551.25,2135,1573,3708.00
07/18/2007,10:11,1551.50,1552.25,1550.75,1552.00,5989,2358,8347.00
07/18/2007,10:12,1552.00,1552.00,1551.50,1551.50,2610,2705,5315.00
07/18/2007,10:13,1551.75,1552.25,1551.25,1551.75,3241,1695,4936.00
07/18/2007,10:14,1552.00,1553.25,1552.00,1552.50,7100,3696,10796.00
07/18/2007,10:15,1552.25,1552.75,1551.75,1551.75,2216,2059,4275.00
07/18/2007,10:16,1552.00,1552.00,1551.50,1552.00,1792,800,2592.00
07/18/2007,10:17,1552.00,1552.00,1551.00,1551.00,944,2511,3455.00
07/18/2007,10:18,1551.00,1551.75,1550.75,1550.75,2046,2868,4914.00
07/18/2007,10:19,1550.75,1551.00,1550.25,1550.25,1624,3633,5257.00
07/18/2007,10:20,1550.50,1550.75,1549.25,1549.75,1214,4077,5291.00
07/18/2007,10:21,1549.75,1550.50,1549.50,1550.25,2447,1203,3650.00
07/18/2007,10:22,1550.00,1550.50,1549.75,1550.00,739,882,1621.00
07/18/2007,10:23,1550.00,1550.50,1550.00,1550.50,1168,317,1485.00
07/18/2007,10:24,1550.50,1550.50,1549.75,1550.50,1782,1617,3399.00
07/18/2007,10:25,1550.25,1550.75,1550.00,1550.25,1263,1649,2912.00
07/18/2007,10:26,1550.25,1551.00,1550.25,1551.00,2250,918,3168.00
07/18/2007,10:27,1550.75,1551.25,1550.75,1550.75,902,897,1799.00
07/18/2007,10:28,1550.50,1550.75,1549.25,1549.50,2046,5984,8030.00
07/18/2007,10:29,1549.25,1549.50,1548.50,1548.75,1793,3374,5167.00
07/18/2007,10:30,1548.75,1549.75,1548.50,1549.50,3303,1201,4504.00
07/18/2007,10:31,1549.50,1549.75,1549.00,1549.25,916,2199,3115.00
07/18/2007,10:32,1549.25,1549.50,1549.00,1549.50,594,904,1498.00
07/18/2007,10:33,1549.25,1550.00,1549.25,1549.50,948,1016,1964.00
07/18/2007,10:34,1549.75,1549.75,1548.50,1548.75,800,2788,3588.00
07/18/2007,10:35,1549.00,1549.00,1546.00,1547.50,6062,15492,21554.00
07/18/2007,10:36,1547.50,1547.50,1546.00,1546.75,4140,7126,11266.00
07/18/2007,10:37,1547.00,1548.25,1545.50,1546.50,4232,7100,11332.00
07/18/2007,10:38,1546.50,1546.50,1545.50,1546.00,1830,4826,6656.00
07/18/2007,10:39,1545.75,1546.25,1544.75,1546.25,5685,6415,12100.00
07/18/2007,10:40,1546.00,1547.25,1546.00,1546.75,3901,1911,5812.00
07/18/2007,10:41,1546.75,1547.00,1546.00,1546.50,1336,2249,3585.00
07/18/2007,10:42,1546.50,1548.50,1546.50,1548.00,7433,3140,10573.00
07/18/2007,10:43,1548.00,1548.25,1547.25,1547.25,615,1499,2114.00
07/18/2007,10:44,1547.50,1548.00,1547.25,1547.25,919,1747,2666.00
07/18/2007,10:45,1547.25,1548.50,1547.25,1548.25,4128,2616,6744.00
07/18/2007,10:46,1548.25,1549.00,1548.25,1548.75,1863,2126,3989.00
07/18/2007,10:47,1548.75,1549.00,1548.00,1548.50,1640,2132,3772.00
07/18/2007,10:48,1548.50,1549.00,1548.25,1548.50,2452,642,3094.00
07/18/2007,10:49,1548.50,1548.50,1548.00,1548.25,362,401,763.00
07/18/2007,10:50,1548.25,1548.75,1548.00,1548.50,1351,614,1965.00
07/18/2007,10:51,1548.50,1548.75,1548.25,1548.25,516,921,1437.00
07/18/2007,10:52,1548.25,1548.50,1548.00,1548.25,469,495,964.00
07/18/2007,10:53,1548.25,1548.50,1548.00,1548.25,777,791,1568.00
07/18/2007,10:54,1548.50,1548.50,1547.75,1547.75,87,966,1053.00
07/18/2007,10:55,1547.75,1548.00,1547.50,1547.50,2123,2133,4256.00
07/18/2007,10:56,1547.75,1548.25,1547.50,1548.00,1376,1571,2947.00
07/18/2007,10:57,1548.00,1548.50,1547.25,1548.25,2265,2535,4800.00
07/18/2007,10:58,1548.25,1548.50,1547.75,1547.75,398,1476,1874.00
07/18/2007,10:59,1548.00,1548.25,1547.25,1547.25,285,1583,1868.00
07/18/2007,11:00,1547.25,1548.00,1547.00,1547.25,1423,2923,4346.00
07/18/2007,11:01,1547.25,1547.75,1546.75,1546.75,1498,2577,4075.00
07/18/2007,11:02,1547.00,1547.75,1546.00,1546.75,3364,3207,6571.00
07/18/2007,11:03,1547.00,1548.25,1546.75,1548.00,3851,1400,5251.00
07/18/2007,11:04,1548.00,1548.50,1547.25,1548.25,2960,2861,5821.00
07/18/2007,11:05,1548.00,1548.25,1547.50,1547.75,1593,924,2517.00
07/18/2007,11:06,1547.75,1548.50,1547.75,1548.50,1213,492,1705.00
07/18/2007,11:07,1548.50,1549.00,1548.25,1548.50,1515,656,2171.00
07/18/2007,11:08,1548.50,1548.50,1547.75,1548.00,1601,917,2518.00
07/18/2007,11:09,1548.00,1548.25,1547.75,1548.00,743,99,842.00
07/18/2007,11:10,1548.00,1548.00,1546.75,1547.00,773,4244,5017.00
07/18/2007,11:11,1547.00,1547.50,1546.50,1546.75,849,822,1671.00
07/18/2007,11:12,1547.00,1548.75,1547.00,1548.50,4362,1962,6324.00
07/18/2007,11:13,1548.75,1548.75,1548.00,1548.50,1514,1817,3331.00
07/18/2007,11:14,1548.50,1548.75,1548.00,1548.25,205,1651,1856.00
07/18/2007,11:15,1548.25,1548.50,1547.75,1548.00,588,1780,2368.00
07/18/2007,11:16,1548.00,1548.50,1547.50,1547.75,406,557,963.00
07/18/2007,11:17,1548.00,1548.00,1547.50,1547.75,604,441,1045.00
07/18/2007,11:18,1547.75,1548.00,1547.25,1548.00,496,647,1143.00
07/18/2007,11:19,1547.75,1548.00,1546.25,1546.50,292,3835,4127.00
07/18/2007,11:20,1546.50,1546.50,1543.00,1543.75,5946,18341,24287.00
07/18/2007,11:21,1544.00,1544.75,1543.25,1543.50,5688,8318,14006.00
07/18/2007,11:22,1543.25,1544.75,1543.25,1544.50,2956,2011,4967.00
07/18/2007,11:23,1544.50,1545.00,1543.50,1544.00,1896,3965,5861.00
07/18/2007,11:24,1544.00,1544.25,1543.25,1543.50,3249,4131,7380.00
07/18/2007,11:25,1543.75,1543.75,1542.50,1543.25,3514,5968,9482.00
07/18/2007,11:26,1543.25,1544.00,1543.00,1543.50,2147,1923,4070.00
07/18/2007,11:27,1543.50,1544.25,1543.50,1544.00,1997,760,2757.00
07/18/2007,11:28,1544.00,1545.25,1543.75,1544.75,3802,3094,6896.00
07/18/2007,11:29,1544.75,1545.00,1544.25,1544.75,606,727,1333.00
07/18/2007,11:30,1544.75,1545.50,1544.25,1545.25,2157,1026,3183.00
07/18/2007,11:31,1545.25,1545.50,1544.00,1544.00,1203,3110,4313.00
07/18/2007,11:32,1544.00,1544.75,1544.00,1544.75,1090,305,1395.00
07/18/2007,11:33,1545.00,1545.50,1544.50,1545.25,2319,1184,3503.00
07/18/2007,11:34,1545.50,1546.00,1545.25,1545.75,2408,1136,3544.00
07/18/2007,11:35,1545.75,1546.50,1545.75,1546.00,2248,1903,4151.00
07/18/2007,11:36,1546.25,1546.50,1546.00,1546.25,1160,745,1905.00
07/18/2007,11:37,1546.50,1547.25,1546.00,1546.25,2396,1638,4034.00
07/18/2007,11:38,1546.25,1546.50,1546.00,1546.25,565,616,1181.00
07/18/2007,11:39,1546.25,1546.25,1545.50,1545.50,97,1288,1385.00
07/18/2007,11:40,1545.75,1546.00,1545.50,1545.50,1065,722,1787.00
07/18/2007,11:41,1545.50,1546.25,1545.50,1546.25,778,36,814.00
07/18/2007,11:42,1546.00,1546.25,1545.50,1545.75,426,1277,1703.00
07/18/2007,11:43,1545.75,1546.25,1545.75,1546.00,278,366,644.00
07/18/2007,11:44,1546.00,1546.00,1545.50,1546.00,439,775,1214.00
07/18/2007,11:45,1545.75,1546.00,1545.75,1546.00,574,486,1060.00
07/18/2007,11:46,1545.75,1546.00,1545.50,1546.00,821,309,1130.00
07/18/2007,11:47,1546.00,1546.75,1546.00,1546.75,789,581,1370.00
07/18/2007,11:48,1546.75,1547.00,1546.50,1547.00,702,809,1511.00
07/18/2007,11:49,1546.75,1547.25,1546.50,1547.00,986,644,1630.00
07/18/2007,11:50,1547.00,1549.50,1547.00,1549.25,10251,2554,12805.00
07/18/2007,11:51,1549.00,1549.50,1548.50,1548.75,1830,2825,4655.00
07/18/2007,11:52,1548.50,1548.75,1548.00,1548.50,2113,2496,4609.00
07/18/2007,11:53,1548.50,1548.75,1548.25,1548.75,159,332,491.00
07/18/2007,11:54,1548.50,1548.75,1548.00,1548.00,406,1751,2157.00
07/18/2007,11:55,1548.25,1548.50,1547.75,1548.00,715,1173,1888.00
07/18/2007,11:56,1548.25,1548.25,1547.75,1547.75,43,936,979.00
07/18/2007,11:57,1548.00,1548.00,1547.50,1547.50,581,1240,1821.00
07/18/2007,11:58,1547.75,1548.00,1547.25,1548.00,704,425,1129.00
07/18/2007,11:59,1548.00,1548.00,1547.25,1547.25,256,805,1061.00
07/18/2007,12:00,1547.25,1548.00,1547.25,1547.75,406,235,641.00
07/18/2007,12:01,1547.75,1548.25,1547.75,1548.00,691,608,1299.00
07/18/2007,12:02,1547.75,1548.00,1547.75,1547.75,1,981,982.00
07/18/2007,12:03,1547.75,1547.75,1547.25,1547.25,321,1101,1422.00
07/18/2007,12:04,1547.25,1547.50,1546.50,1547.00,1556,2404,3960.00
07/18/2007,12:05,1547.00,1547.50,1547.00,1547.50,1101,461,1562.00
07/18/2007,12:06,1547.50,1547.50,1546.00,1546.75,1657,3458,5115.00
07/18/2007,12:07,1546.50,1547.00,1546.50,1546.75,538,826,1364.00
07/18/2007,12:08,1546.75,1547.00,1545.75,1546.25,1225,2726,3951.00
07/18/2007,12:09,1546.25,1546.75,1546.00,1546.75,493,256,749.00
07/18/2007,12:10,1546.75,1546.75,1546.25,1546.25,69,510,579.00
07/18/2007,12:11,1546.25,1546.50,1545.00,1545.00,1277,3681,4958.00
07/18/2007,12:12,1545.00,1545.75,1544.50,1545.00,2562,3181,5743.00
07/18/2007,12:13,1545.00,1545.25,1544.75,1545.25,927,498,1425.00
07/18/2007,12:14,1545.25,1545.25,1544.75,1545.00,524,1514,2038.00
07/18/2007,12:15,1545.25,1546.25,1545.00,1546.00,1656,674,2330.00
07/18/2007,12:16,1545.75,1546.50,1545.50,1545.50,591,984,1575.00
07/18/2007,12:17,1545.25,1546.00,1545.25,1546.00,1222,423,1645.00
07/18/2007,12:18,1546.00,1546.25,1545.75,1546.00,583,276,859.00
07/18/2007,12:19,1546.00,1546.25,1545.75,1546.25,769,186,955.00
07/18/2007,12:20,1546.25,1546.50,1546.00,1546.50,381,505,886.00
07/18/2007,12:21,1546.25,1546.75,1546.25,1546.25,496,762,1258.00
07/18/2007,12:22,1546.25,1546.50,1546.00,1546.25,479,246,725.00
07/18/2007,12:23,1546.50,1547.25,1546.50,1547.25,2357,828,3185.00
07/18/2007,12:24,1547.25,1548.25,1547.25,1547.75,1331,729,2060.00
07/18/2007,12:25,1548.00,1548.00,1547.00,1547.25,1104,3371,4475.00
07/18/2007,12:26,1547.50,1548.50,1547.25,1548.25,1573,605,2178.00
07/18/2007,12:27,1548.25,1548.25,1547.50,1547.75,520,758,1278.00
07/18/2007,12:28,1547.75,1547.75,1546.75,1547.25,329,1333,1662.00
07/18/2007,12:29,1547.25,1547.25,1546.50,1546.50,107,1484,1591.00
07/18/2007,12:30,1546.50,1546.75,1546.25,1546.50,620,491,1111.00
07/18/2007,12:31,1546.75,1547.00,1546.50,1546.75,925,647,1572.00
07/18/2007,12:32,1546.75,1546.75,1546.00,1546.50,630,1727,2357.00
07/18/2007,12:33,1546.25,1547.00,1546.25,1546.75,1017,426,1443.00
07/18/2007,12:34,1546.50,1547.50,1546.50,1547.50,1136,408,1544.00
07/18/2007,12:35,1547.50,1547.50,1546.75,1547.25,439,768,1207.00
07/18/2007,12:36,1547.25,1547.50,1547.25,1547.50,344,132,476.00
07/18/2007,12:37,1547.50,1548.50,1547.25,1548.25,2260,175,2435.00
07/18/2007,12:38,1548.25,1549.25,1548.00,1548.75,3513,2535,6048.00
07/18/2007,12:39,1548.75,1549.75,1548.50,1549.50,3301,1033,4334.00
07/18/2007,12:40,1549.50,1549.75,1549.00,1549.50,2425,1883,4308.00
07/18/2007,12:41,1549.25,1549.50,1548.75,1549.00,975,1811,2786.00
07/18/2007,12:42,1549.00,1549.50,1549.00,1549.00,781,368,1149.00
07/18/2007,12:43,1549.00,1549.25,1548.75,1549.00,1150,701,1851.00
07/18/2007,12:44,1549.00,1551.00,1549.00,1550.75,8523,1744,10267.00
07/18/2007,12:45,1550.75,1551.00,1550.25,1550.75,2796,4360,7156.00
07/18/2007,12:46,1550.75,1551.75,1550.75,1551.00,4264,3092,7356.00
07/18/2007,12:47,1551.00,1551.00,1550.50,1550.75,1093,1724,2817.00
07/18/2007,12:48,1550.50,1551.25,1550.50,1551.25,1527,817,2344.00
07/18/2007,12:49,1551.25,1551.25,1550.50,1550.50,528,862,1390.00
07/18/2007,12:50,1550.75,1550.75,1550.50,1550.50,200,274,474.00
07/18/2007,12:51,1550.50,1551.25,1550.50,1551.25,1748,654,2402.00
07/18/2007,12:52,1551.25,1551.50,1550.50,1550.50,559,859,1418.00
07/18/2007,12:53,1550.50,1550.50,1548.50,1548.75,1198,7547,8745.00
07/18/2007,12:54,1549.00,1549.00,1547.75,1548.50,3179,6565,9744.00
07/18/2007,12:55,1548.50,1549.00,1548.25,1548.50,850,1231,2081.00
07/18/2007,12:56,1548.50,1548.75,1547.50,1548.25,3468,6201,9669.00
07/18/2007,12:57,1548.25,1548.75,1548.00,1548.50,479,393,872.00
07/18/2007,12:58,1548.75,1548.75,1547.75,1547.75,749,1513,2262.00
07/18/2007,12:59,1548.00,1548.00,1547.25,1548.00,1192,1439,2631.00
07/18/2007,13:00,1548.00,1548.50,1547.75,1548.25,532,403,935.00
07/18/2007,13:01,1548.25,1548.75,1548.25,1548.25,610,676,1286.00
07/18/2007,13:02,1548.50,1548.75,1548.00,1548.50,432,469,901.00
07/18/2007,13:03,1548.50,1549.00,1548.25,1548.50,687,605,1292.00
07/18/2007,13:04,1548.75,1549.50,1548.50,1549.25,1854,379,2233.00
07/18/2007,13:05,1549.25,1549.50,1548.75,1549.25,761,759,1520.00
07/18/2007,13:06,1549.25,1549.50,1549.00,1549.25,550,1138,1688.00
07/18/2007,13:07,1549.25,1549.50,1548.50,1549.25,1315,1076,2391.00
07/18/2007,13:08,1549.00,1549.25,1548.75,1549.00,390,440,830.00
07/18/2007,13:09,1549.25,1549.50,1548.75,1549.00,655,886,1541.00
07/18/2007,13:10,1549.25,1549.50,1549.00,1549.25,681,329,1010.00
07/18/2007,13:11,1549.25,1550.25,1549.00,1550.00,3654,1252,4906.00
07/18/2007,13:12,1550.00,1550.00,1549.00,1549.50,470,1138,1608.00
07/18/2007,13:13,1549.25,1549.25,1548.50,1548.75,1042,1339,2381.00
07/18/2007,13:14,1548.50,1549.00,1548.50,1548.50,426,425,851.00
07/18/2007,13:15,1548.50,1549.00,1548.00,1548.00,342,861,1203.00
07/18/2007,13:16,1548.00,1548.00,1546.50,1547.00,1979,4804,6783.00
07/18/2007,13:17,1547.25,1547.50,1546.25,1546.50,2784,3447,6231.00
07/18/2007,13:18,1546.50,1546.75,1546.00,1546.25,1939,3469,5408.00
07/18/2007,13:19,1546.25,1547.25,1546.25,1546.75,2223,1679,3902.00
07/18/2007,13:20,1546.75,1547.00,1546.75,1546.75,750,571,1321.00
07/18/2007,13:21,1546.75,1547.25,1545.50,1545.75,1537,3959,5496.00
07/18/2007,13:22,1545.75,1546.25,1545.50,1546.25,2750,1799,4549.00
07/18/2007,13:23,1546.00,1546.75,1546.00,1546.25,769,868,1637.00
07/18/2007,13:24,1546.00,1546.50,1546.00,1546.25,450,513,963.00
07/18/2007,13:25,1546.25,1546.75,1546.25,1546.50,601,541,1142.00
07/18/2007,13:26,1546.25,1546.75,1546.00,1546.00,490,861,1351.00
07/18/2007,13:27,1546.00,1546.00,1544.75,1545.50,3431,5437,8868.00
07/18/2007,13:28,1545.50,1546.25,1545.25,1546.00,1281,1050,2331.00
07/18/2007,13:29,1546.00,1546.50,1545.50,1545.75,834,899,1733.00
07/18/2007,13:30,1546.00,1546.25,1545.75,1545.75,1176,69,1245.00
07/18/2007,13:31,1545.75,1546.50,1545.50,1546.25,1263,1109,2372.00
07/18/2007,13:32,1546.25,1546.25,1545.75,1546.00,857,245,1102.00
07/18/2007,13:33,1546.00,1546.00,1545.50,1545.50,133,976,1109.00
07/18/2007,13:34,1545.75,1546.25,1545.50,1546.00,462,935,1397.00
07/18/2007,13:35,1545.75,1547.00,1545.75,1547.00,1759,794,2553.00
07/18/2007,13:36,1547.00,1547.25,1546.75,1547.00,1338,930,2268.00
07/18/2007,13:37,1547.00,1548.25,1547.00,1548.00,4826,2762,7588.00
07/18/2007,13:38,1548.00,1548.25,1547.75,1547.75,370,947,1317.00
07/18/2007,13:39,1547.75,1548.25,1547.50,1547.75,1087,1294,2381.00
07/18/2007,13:40,1547.75,1547.75,1547.00,1547.00,593,3506,4099.00
07/18/2007,13:41,1547.00,1547.25,1546.25,1546.50,509,1631,2140.00
07/18/2007,13:42,1546.25,1547.00,1546.25,1546.75,1133,261,1394.00
07/18/2007,13:43,1546.75,1546.75,1545.75,1546.50,754,4003,4757.00
07/18/2007,13:44,1546.25,1546.50,1546.00,1546.00,574,826,1400.00
07/18/2007,13:45,1546.00,1546.00,1544.50,1545.00,1725,7701,9426.00
07/18/2007,13:46,1545.00,1546.00,1544.75,1545.75,2102,2138,4240.00
07/18/2007,13:47,1546.00,1546.00,1545.50,1546.00,919,593,1512.00
07/18/2007,13:48,1546.25,1546.75,1546.00,1546.00,1496,1609,3105.00
07/18/2007,13:49,1546.00,1546.75,1545.50,1546.50,820,1319,2139.00
07/18/2007,13:50,1546.50,1546.75,1545.50,1546.00,829,1788,2617.00
07/18/2007,13:51,1546.00,1546.00,1545.00,1545.25,1189,2963,4152.00
07/18/2007,13:52,1545.50,1545.75,1545.25,1545.50,1423,111,1534.00
07/18/2007,13:53,1545.75,1547.50,1545.75,1547.00,4055,1800,5855.00
07/18/2007,13:54,1547.00,1548.00,1546.75,1547.75,1682,708,2390.00
07/18/2007,13:55,1547.75,1548.00,1547.00,1547.50,2208,1988,4196.00
07/18/2007,13:56,1547.25,1547.50,1546.75,1547.00,451,938,1389.00
07/18/2007,13:57,1546.75,1547.25,1546.50,1547.00,406,550,956.00
07/18/2007,13:58,1547.00,1549.00,1547.00,1548.75,4452,924,5376.00
07/18/2007,13:59,1549.00,1549.00,1547.75,1548.00,1305,2520,3825.00
07/18/2007,14:00,1548.25,1548.25,1547.25,1547.75,440,1031,1471.00
07/18/2007,14:01,1547.75,1548.00,1547.50,1548.00,701,464,1165.00
07/18/2007,14:02,1548.00,1548.25,1547.75,1548.00,574,879,1453.00
07/18/2007,14:03,1548.00,1548.25,1547.25,1547.50,553,991,1544.00
07/18/2007,14:04,1547.50,1547.50,1546.50,1546.50,1230,2737,3967.00
07/18/2007,14:05,1546.50,1547.00,1545.75,1546.50,1729,2134,3863.00
07/18/2007,14:06,1546.50,1547.00,1546.25,1546.25,427,738,1165.00
07/18/2007,14:07,1546.50,1546.75,1546.50,1546.75,553,487,1040.00
07/18/2007,14:08,1546.50,1548.00,1546.50,1547.75,2376,697,3073.00
07/18/2007,14:09,1548.00,1548.00,1547.25,1547.75,230,920,1150.00
07/18/2007,14:10,1547.75,1548.00,1547.50,1548.00,1784,859,2643.00
07/18/2007,14:11,1547.75,1548.75,1547.50,1548.25,2250,1153,3403.00
07/18/2007,14:12,1548.25,1548.50,1547.75,1548.00,600,817,1417.00
07/18/2007,14:13,1548.25,1548.25,1547.25,1548.00,1669,1722,3391.00
07/18/2007,14:14,1547.75,1548.75,1547.50,1547.75,1678,1489,3167.00
07/18/2007,14:15,1547.75,1548.25,1547.50,1547.50,1236,2264,3500.00
07/18/2007,14:16,1547.75,1548.00,1547.25,1548.00,1033,558,1591.00
07/18/2007,14:17,1548.00,1548.25,1547.75,1547.75,892,547,1439.00
07/18/2007,14:18,1547.75,1548.25,1547.75,1547.75,158,238,396.00
07/18/2007,14:19,1548.00,1548.50,1547.50,1548.00,1063,1224,2287.00
07/18/2007,14:20,1548.00,1548.25,1547.75,1548.00,609,988,1597.00
07/18/2007,14:21,1547.75,1548.00,1546.25,1547.25,1828,2380,4208.00
07/18/2007,14:22,1547.25,1547.75,1546.75,1547.25,943,846,1789.00
07/18/2007,14:23,1547.50,1547.50,1546.25,1546.50,1482,2350,3832.00
07/18/2007,14:24,1546.50,1548.25,1546.50,1547.75,2130,1215,3345.00
07/18/2007,14:25,1547.75,1548.75,1547.75,1548.25,1897,1324,3221.00
07/18/2007,14:26,1548.25,1549.50,1548.25,1549.25,9017,3512,12529.00
07/18/2007,14:27,1549.50,1549.75,1548.75,1549.00,1374,2759,4133.00
07/18/2007,14:28,1549.00,1549.50,1548.50,1549.25,1123,1301,2424.00
07/18/2007,14:29,1549.25,1549.50,1548.75,1548.75,226,1494,1720.00
07/18/2007,14:30,1548.75,1549.00,1547.75,1548.00,1037,3439,4476.00
07/18/2007,14:31,1548.00,1548.50,1548.00,1548.50,1152,493,1645.00
07/18/2007,14:32,1548.50,1548.50,1547.25,1547.50,1083,2122,3205.00
07/18/2007,14:33,1547.50,1548.50,1547.50,1548.50,2053,492,2545.00
07/18/2007,14:34,1548.25,1549.25,1548.25,1548.75,2127,1974,4101.00
07/18/2007,14:35,1548.75,1549.75,1548.75,1549.75,2852,532,3384.00
07/18/2007,14:36,1549.50,1552.00,1549.50,1551.00,14649,7399,22048.00
07/18/2007,14:37,1551.25,1551.50,1550.50,1550.50,2339,2353,4692.00
07/18/2007,14:38,1550.75,1552.00,1550.50,1551.50,3831,1311,5142.00
07/18/2007,14:39,1551.75,1551.75,1550.75,1551.00,1329,3769,5098.00
07/18/2007,14:40,1551.25,1551.25,1550.50,1550.75,1672,1430,3102.00
07/18/2007,14:41,1551.00,1551.00,1549.00,1549.50,2264,6760,9024.00
07/18/2007,14:42,1549.25,1550.50,1549.25,1549.75,2555,2836,5391.00
07/18/2007,14:43,1550.00,1550.50,1549.25,1550.25,2507,1254,3761.00
07/18/2007,14:44,1550.25,1551.00,1550.00,1550.25,1030,1377,2407.00
07/18/2007,14:45,1550.25,1550.75,1550.25,1550.50,885,700,1585.00
07/18/2007,14:46,1550.25,1550.75,1549.75,1550.50,2012,1309,3321.00
07/18/2007,14:47,1550.50,1551.25,1550.50,1551.00,2623,1407,4030.00
07/18/2007,14:48,1550.75,1553.75,1550.75,1553.25,16132,6504,22636.00
07/18/2007,14:49,1553.50,1554.75,1553.00,1554.25,9118,5381,14499.00
07/18/2007,14:50,1554.25,1554.50,1553.75,1554.25,3215,3795,7010.00
07/18/2007,14:51,1554.25,1555.50,1554.00,1555.25,11126,4975,16101.00
07/18/2007,14:52,1555.25,1555.50,1554.25,1554.50,1685,4447,6132.00
07/18/2007,14:53,1554.25,1555.00,1554.25,1554.75,2800,1004,3804.00
07/18/2007,14:54,1554.75,1556.00,1554.50,1556.00,9271,2623,11894.00
07/18/2007,14:55,1555.75,1556.00,1555.25,1555.75,3355,3599,6954.00
07/18/2007,14:56,1555.50,1556.25,1554.50,1555.00,5210,7267,12477.00
07/18/2007,14:57,1555.00,1556.25,1555.00,1555.75,5880,3021,8901.00
07/18/2007,14:58,1556.00,1556.50,1555.75,1556.25,8044,2453,10497.00
07/18/2007,14:59,1556.25,1556.75,1556.00,1556.25,4338,3974,8312.00
07/18/2007,15:00,1556.00,1556.25,1555.25,1556.00,6008,8539,14547.00
07/18/2007,15:01,1555.75,1556.25,1555.25,1555.25,6916,8183,15099.00
07/18/2007,15:02,1555.50,1555.75,1555.00,1555.25,3813,2483,6296.00
07/18/2007,15:03,1555.25,1555.50,1554.00,1554.00,932,7734,8666.00
07/18/2007,15:04,1554.25,1554.50,1553.25,1554.25,3219,4104,7323.00
07/18/2007,15:05,1554.25,1555.50,1554.00,1554.75,5236,3036,8272.00
07/18/2007,15:06,1554.50,1555.50,1554.50,1555.00,2851,1831,4682.00
07/18/2007,15:07,1555.25,1555.50,1554.75,1554.75,1000,2626,3626.00
07/18/2007,15:08,1554.75,1554.75,1554.25,1554.50,1141,2650,3791.00
07/18/2007,15:09,1554.50,1555.00,1554.50,1555.00,2775,1758,4533.00
07/18/2007,15:10,1554.75,1555.50,1554.50,1555.00,2842,949,3791.00
07/18/2007,15:11,1555.25,1555.50,1555.00,1555.50,1092,905,1997.00
07/18/2007,15:12,1555.25,1556.00,1555.00,1555.25,3106,2521,5627.00
07/18/2007,15:13,1555.25,1555.50,1555.00,1555.25,159,2751,2910.00
07/18/2007,15:14,1555.00,1555.25,1554.00,1554.50,2133,5950,8083.00
07/18/2007,15:15,1554.25,1555.50,1554.25,1555.25,5349,3336,8685.00
07/18/2007,15:31,1555.50,1556.25,1555.50,1556.00,836,232,1068.00
07/18/2007,15:32,1556.00,1556.25,1555.75,1555.75,168,412,580.00
07/18/2007,15:33,1555.50,1555.75,1555.25,1555.75,104,393,497.00
07/18/2007,15:34,1555.75,1555.75,1555.50,1555.50,86,54,140.00
07/18/2007,15:35,1555.75,1555.75,1555.50,1555.75,13,6,19.00
07/18/2007,15:36,1555.50,1556.00,1555.50,1556.00,550,55,605.00
07/18/2007,15:37,1555.75,1556.00,1555.50,1555.75,42,255,297.00
07/18/2007,15:38,1555.75,1555.75,1555.75,1555.75,252,0,252.00
07/18/2007,15:39,1555.50,1555.75,1555.50,1555.75,31,50,81.00
07/18/2007,15:40,1555.75,1555.75,1555.75,1555.75,162,0,162.00
07/18/2007,15:41,1555.75,1556.00,1555.75,1556.00,511,0,511.00
07/18/2007,15:42,1556.00,1556.25,1556.00,1556.25,132,0,132.00
07/18/2007,15:43,1556.25,1556.25,1556.25,1556.25,20,0,20.00
07/18/2007,15:44,1556.25,1556.25,1555.75,1556.00,76,142,218.00
07/18/2007,15:45,1556.00,1556.25,1556.00,1556.25,7,0,7.00
07/18/2007,15:46,1556.25,1556.25,1556.00,1556.25,171,1,172.00
07/18/2007,15:47,1556.25,1556.50,1556.25,1556.50,41,0,41.00
07/18/2007,15:48,1556.25,1556.50,1556.25,1556.50,8,148,156.00
07/18/2007,15:49,1556.00,1556.25,1556.00,1556.25,4,1,5.00
07/18/2007,15:50,1556.25,1556.25,1556.25,1556.25,1,0,1.00
07/18/2007,15:51,1556.25,1556.25,1556.00,1556.00,1,6,7.00
07/18/2007,15:52,1556.00,1556.25,1556.00,1556.25,22,25,47.00
07/18/2007,15:53,1556.25,1556.50,1556.00,1556.25,273,63,336.00
07/18/2007,15:54,1556.25,1556.25,1556.00,1556.00,76,168,244.00
07/18/2007,15:55,1556.00,1556.00,1555.50,1555.50,5,430,435.00
07/18/2007,15:56,1555.50,1556.00,1555.50,1556.00,159,11,170.00
07/18/2007,15:57,1556.00,1556.00,1555.75,1555.75,3,3,6.00
07/18/2007,15:58,1555.75,1555.75,1555.75,1555.75,0,9,9.00
07/18/2007,15:59,1556.00,1556.25,1556.00,1556.25,223,5,228.00
07/18/2007,16:00,1556.00,1556.50,1556.00,1556.25,286,348,634.00
07/18/2007,17:01,1557.00,1557.00,1554.75,1555.00,674,3735,4409.00
07/18/2007,17:02,1555.00,1555.00,1553.50,1553.75,650,2714,3364.00
07/18/2007,17:03,1553.75,1553.75,1552.50,1553.00,281,1603,1884.00
07/18/2007,17:04,1552.75,1552.75,1551.75,1551.75,321,1667,1988.00
07/18/2007,17:05,1552.00,1552.50,1550.50,1550.75,930,2641,3571.00
07/18/2007,17:06,1551.00,1551.25,1550.25,1550.75,1086,1690,2776.00
07/18/2007,17:07,1551.00,1551.75,1550.25,1551.75,606,745,1351.00
07/18/2007,17:08,1551.75,1553.25,1551.75,1553.00,850,303,1153.00
07/18/2007,17:09,1553.25,1553.75,1548.50,1548.50,2969,3418,6387.00
07/18/2007,17:10,1548.50,1551.50,1548.50,1549.50,1629,966,2595.00
07/18/2007,17:11,1549.50,1552.50,1549.25,1550.75,1425,1393,2818.00
07/18/2007,17:12,1550.50,1552.00,1550.00,1551.25,1577,832,2409.00
07/18/2007,17:13,1551.25,1552.75,1551.25,1552.75,1809,1425,3234.00
07/18/2007,17:14,1552.50,1553.00,1551.75,1551.75,719,581,1300.00
07/18/2007,17:15,1551.75,1553.50,1551.50,1553.50,1204,744,1948.00
07/18/2007,17:16,1553.25,1558.50,1553.00,1558.00,3339,489,3828.00
07/18/2007,17:17,1558.00,1558.75,1556.00,1556.50,2304,1748,4052.00
07/18/2007,17:18,1556.50,1557.00,1556.00,1557.00,484,620,1104.00
07/18/2007,17:19,1556.75,1557.50,1556.50,1556.75,1695,744,2439.00
07/18/2007,17:20,1557.00,1557.75,1557.00,1557.25,1689,347,2036.00
07/18/2007,17:21,1557.50,1557.75,1556.25,1556.50,1008,1284,2292.00
07/18/2007,17:22,1556.50,1556.50,1556.25,1556.25,267,357,624.00
07/18/2007,17:23,1556.25,1556.50,1556.00,1556.25,23,346,369.00
07/18/2007,17:24,1556.25,1556.25,1556.00,1556.00,166,104,270.00
07/18/2007,17:25,1556.00,1556.00,1555.50,1555.50,0,570,570.00
07/18/2007,17:26,1555.75,1555.75,1555.25,1555.50,121,377,498.00
07/18/2007,17:27,1555.25,1555.50,1555.00,1555.25,224,903,1127.00
07/18/2007,17:28,1555.00,1555.00,1554.25,1554.50,201,387,588.00
07/18/2007,17:29,1554.50,1554.50,1554.25,1554.50,103,1,104.00
07/18/2007,17:30,1554.50,1555.25,1554.50,1555.25,165,2,167.00
07/18/2007,17:31,1555.25,1555.75,1555.25,1555.50,237,60,297.00
07/18/2007,17:32,1555.75,1555.75,1555.25,1555.75,290,137,427.00
07/18/2007,17:33,1556.00,1556.25,1555.75,1556.00,267,38,305.00
07/18/2007,17:34,1556.00,1556.50,1556.00,1556.25,154,40,194.00
07/18/2007,17:35,1556.25,1556.50,1556.00,1556.25,143,29,172.00
07/18/2007,17:36,1556.25,1556.75,1556.25,1556.75,228,43,271.00
07/18/2007,17:37,1556.75,1557.50,1556.75,1557.50,599,38,637.00
07/18/2007,17:38,1557.50,1557.50,1556.75,1556.75,6,96,102.00
07/18/2007,17:39,1557.00,1557.00,1556.50,1556.50,257,97,354.00
07/18/2007,17:40,1556.75,1556.75,1556.25,1556.50,13,52,65.00
07/18/2007,17:41,1556.25,1556.25,1556.25,1556.25,0,14,14.00
07/18/2007,17:42,1556.25,1556.75,1556.25,1556.50,32,26,58.00
07/18/2007,17:43,1556.50,1556.50,1556.00,1556.25,1,125,126.00
07/18/2007,17:44,1556.00,1556.25,1556.00,1556.25,30,48,78.00
07/18/2007,17:45,1556.25,1556.25,1556.25,1556.25,5,0,5.00
07/18/2007,17:46,1556.25,1556.25,1556.00,1556.00,2,9,11.00
07/18/2007,17:48,1556.25,1556.50,1556.25,1556.50,15,0,15.00
07/18/2007,17:49,1556.25,1556.50,1556.25,1556.50,3,10,13.00
07/18/2007,17:50,1556.50,1556.75,1556.50,1556.75,132,0,132.00
07/18/2007,17:51,1557.00,1557.00,1556.75,1557.00,110,1,111.00
07/18/2007,17:52,1557.00,1557.00,1556.75,1556.75,28,3,31.00
07/18/2007,17:53,1557.00,1558.25,1557.00,1557.75,1060,159,1219.00
07/18/2007,17:54,1557.50,1557.75,1557.50,1557.75,5,7,12.00
07/18/2007,17:55,1557.75,1557.75,1557.75,1557.75,18,0,18.00
07/18/2007,17:56,1557.50,1557.50,1557.50,1557.50,0,20,20.00
07/18/2007,17:57,1557.75,1557.75,1557.50,1557.75,14,1,15.00
07/18/2007,17:58,1557.75,1557.75,1557.75,1557.75,33,0,33.00
07/18/2007,17:59,1557.75,1557.75,1557.50,1557.75,11,2,13.00
07/18/2007,18:00,1557.75,1557.75,1557.75,1557.75,21,0,21.00
07/18/2007,18:02,1557.50,1557.75,1557.50,1557.50,1,12,13.00
07/18/2007,18:03,1557.50,1557.50,1557.00,1557.00,10,138,148.00
07/18/2007,18:04,1557.00,1557.25,1556.75,1556.75,2,11,13.00
07/18/2007,18:05,1556.75,1557.00,1556.75,1557.00,15,21,36.00
07/18/2007,18:06,1557.00,1557.00,1557.00,1557.00,7,0,7.00
07/18/2007,18:07,1557.00,1557.25,1557.00,1557.00,126,100,226.00
07/18/2007,18:08,1557.00,1557.00,1557.00,1557.00,0,10,10.00
07/18/2007,18:09,1557.00,1557.25,1557.00,1557.25,24,3,27.00
07/18/2007,18:10,1557.50,1557.50,1557.25,1557.25,5,4,9.00
07/18/2007,18:11,1557.50,1557.50,1557.25,1557.25,3,1,4.00
07/18/2007,18:12,1557.25,1557.25,1557.25,1557.25,0,74,74.00
07/18/2007,18:13,1557.25,1557.25,1557.25,1557.25,0,23,23.00
07/18/2007,18:14,1557.25,1557.25,1557.00,1557.25,2,62,64.00
07/18/2007,18:15,1557.25,1557.25,1557.25,1557.25,105,0,105.00
07/18/2007,18:16,1557.25,1557.25,1557.25,1557.25,60,0,60.00
07/18/2007,18:17,1557.00,1557.00,1557.00,1557.00,0,3,3.00
07/18/2007,18:18,1557.00,1557.25,1557.00,1557.25,4,11,15.00
07/18/2007,18:19,1557.00,1557.25,1557.00,1557.00,1,6,7.00
07/18/2007,18:20,1557.00,1557.00,1557.00,1557.00,0,124,124.00
07/18/2007,18:21,1557.00,1557.00,1557.00,1557.00,0,1,1.00
07/18/2007,18:23,1556.75,1557.00,1556.75,1557.00,1,1,2.00
07/18/2007,18:24,1556.75,1556.75,1556.75,1556.75,0,34,34.00
07/18/2007,18:25,1556.75,1556.75,1556.50,1556.50,0,43,43.00
07/18/2007,18:26,1556.50,1556.50,1556.50,1556.50,0,2,2.00
07/18/2007,18:27,1556.75,1556.75,1556.75,1556.75,2,0,2.00
07/18/2007,18:28,1556.50,1556.50,1556.50,1556.50,0,1,1.00
07/18/2007,18:30,1556.50,1556.50,1556.50,1556.50,0,1,1.00
07/18/2007,18:31,1556.50,1556.50,1556.50,1556.50,0,66,66.00
07/18/2007,18:32,1556.50,1556.50,1556.50,1556.50,0,26,26.00
07/18/2007,18:33,1556.50,1556.50,1556.25,1556.50,1,3,4.00
07/18/2007,18:34,1556.50,1556.50,1556.50,1556.50,7,0,7.00
07/18/2007,18:35,1556.25,1556.50,1556.25,1556.50,4,13,17.00
07/18/2007,18:36,1556.50,1556.50,1556.25,1556.25,1,96,97.00
07/18/2007,18:37,1556.25,1556.25,1556.25,1556.25,0,56,56.00
07/18/2007,18:38,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,18:39,1556.00,1556.00,1556.00,1556.00,0,82,82.00
07/18/2007,18:40,1556.00,1556.25,1556.00,1556.00,5,62,67.00
07/18/2007,18:42,1556.00,1556.00,1556.00,1556.00,0,7,7.00
07/18/2007,18:43,1556.00,1556.00,1556.00,1556.00,0,44,44.00
07/18/2007,18:44,1556.25,1556.25,1556.00,1556.00,1,11,12.00
07/18/2007,18:45,1556.00,1556.00,1556.00,1556.00,0,94,94.00
07/18/2007,18:46,1556.00,1556.00,1556.00,1556.00,0,9,9.00
07/18/2007,18:47,1556.00,1556.00,1556.00,1556.00,0,20,20.00
07/18/2007,18:48,1556.25,1556.25,1556.00,1556.00,14,62,76.00
07/18/2007,18:49,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/18/2007,18:50,1556.25,1556.25,1556.00,1556.00,4,7,11.00
07/18/2007,18:51,1556.00,1556.25,1556.00,1556.25,4,11,15.00
07/18/2007,18:52,1556.00,1556.25,1556.00,1556.00,2,107,109.00
07/18/2007,18:53,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/18/2007,18:55,1556.00,1556.25,1556.00,1556.00,1,105,106.00
07/18/2007,18:56,1556.00,1556.00,1556.00,1556.00,0,56,56.00
07/18/2007,18:57,1556.00,1556.00,1556.00,1556.00,0,6,6.00
07/18/2007,18:59,1556.25,1556.25,1556.25,1556.25,3,0,3.00
07/18/2007,19:00,1556.25,1556.25,1556.00,1556.00,17,27,44.00
07/18/2007,19:01,1556.00,1556.00,1556.00,1556.00,0,10,10.00
07/18/2007,19:02,1556.00,1556.00,1556.00,1556.00,0,3,3.00
07/18/2007,19:03,1556.25,1556.25,1556.25,1556.25,2,0,2.00
07/18/2007,19:04,1556.25,1556.25,1556.25,1556.25,6,0,6.00
07/18/2007,19:05,1556.00,1556.00,1556.00,1556.00,0,100,100.00
07/18/2007,19:06,1556.00,1556.00,1556.00,1556.00,0,40,40.00
07/18/2007,19:07,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/18/2007,19:09,1556.25,1556.25,1556.25,1556.25,6,0,6.00
07/18/2007,19:10,1556.00,1556.25,1556.00,1556.25,73,2,75.00
07/18/2007,19:11,1556.25,1556.25,1556.25,1556.25,100,0,100.00
07/18/2007,19:12,1556.25,1556.25,1556.25,1556.25,6,0,6.00
07/18/2007,19:14,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,19:16,1556.50,1556.50,1556.50,1556.50,14,0,14.00
07/18/2007,19:18,1556.50,1556.50,1556.25,1556.25,1,1,2.00
07/18/2007,19:19,1556.50,1556.50,1556.50,1556.50,3,0,3.00
07/18/2007,19:23,1556.50,1556.50,1556.50,1556.50,5,0,5.00
07/18/2007,19:26,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,19:27,1556.25,1556.25,1556.25,1556.25,0,90,90.00
07/18/2007,19:34,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,19:35,1556.25,1556.25,1556.00,1556.00,0,3,3.00
07/18/2007,19:38,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/18/2007,19:39,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/18/2007,19:40,1556.00,1556.00,1556.00,1556.00,0,3,3.00
07/18/2007,19:42,1556.00,1556.25,1556.00,1556.25,1,1,2.00
07/18/2007,19:43,1556.00,1556.00,1556.00,1556.00,0,100,100.00
07/18/2007,19:44,1556.00,1556.00,1556.00,1556.00,0,7,7.00
07/18/2007,19:45,1556.00,1556.00,1556.00,1556.00,0,10,10.00
07/18/2007,19:46,1556.00,1556.00,1556.00,1556.00,0,30,30.00
07/18/2007,19:47,1556.25,1556.25,1556.25,1556.25,120,0,120.00
07/18/2007,19:51,1556.25,1556.25,1556.25,1556.25,1,0,1.00
07/18/2007,19:52,1556.25,1556.25,1556.25,1556.25,1,0,1.00
07/18/2007,19:53,1556.50,1556.50,1556.25,1556.25,3,15,18.00
07/18/2007,19:55,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,19:56,1556.25,1556.25,1556.25,1556.25,0,10,10.00
07/18/2007,19:58,1556.50,1556.50,1556.25,1556.25,1,1,2.00
07/18/2007,19:59,1556.50,1556.50,1556.25,1556.50,3,1,4.00
07/18/2007,20:00,1556.50,1556.50,1556.50,1556.50,4,0,4.00
07/18/2007,20:01,1556.50,1556.50,1556.50,1556.50,11,0,11.00
07/18/2007,20:02,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,20:03,1556.50,1556.50,1556.50,1556.50,7,0,7.00
07/18/2007,20:04,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,20:05,1556.50,1556.50,1556.50,1556.50,2,0,2.00
07/18/2007,20:06,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,20:08,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,20:10,1556.50,1556.50,1556.25,1556.50,8,2,10.00
07/18/2007,20:13,1556.50,1556.50,1556.50,1556.50,4,0,4.00
07/18/2007,20:14,1556.25,1556.25,1556.25,1556.25,0,55,55.00
07/18/2007,20:15,1556.25,1556.50,1556.25,1556.25,2,7,9.00
07/18/2007,20:16,1556.25,1556.50,1556.25,1556.25,3,6,9.00
07/18/2007,20:17,1556.50,1556.50,1556.25,1556.25,1,7,8.00
07/18/2007,20:18,1556.25,1556.25,1556.25,1556.25,0,2,2.00
07/18/2007,20:19,1556.50,1556.50,1556.25,1556.25,1,10,11.00
07/18/2007,20:20,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,20:23,1556.25,1556.25,1556.00,1556.00,0,3,3.00
07/18/2007,20:24,1556.00,1556.25,1556.00,1556.25,2,1,3.00
07/18/2007,20:26,1556.00,1556.00,1556.00,1556.00,0,10,10.00
07/18/2007,20:27,1556.00,1556.00,1555.75,1556.00,1,129,130.00
07/18/2007,20:28,1555.75,1555.75,1555.50,1555.50,4,108,112.00
07/18/2007,20:29,1555.75,1555.75,1555.75,1555.75,6,0,6.00
07/18/2007,20:30,1555.50,1555.50,1555.50,1555.50,0,1,1.00
07/18/2007,20:33,1555.75,1555.75,1555.50,1555.50,4,76,80.00
07/18/2007,20:34,1555.50,1555.50,1555.50,1555.50,0,3,3.00
07/18/2007,20:35,1555.50,1555.50,1555.25,1555.50,7,28,35.00
07/18/2007,20:36,1555.25,1555.50,1555.25,1555.25,11,12,23.00
07/18/2007,20:37,1555.50,1555.50,1555.25,1555.25,7,1,8.00
07/18/2007,20:39,1555.50,1555.50,1555.50,1555.50,14,0,14.00
07/18/2007,20:40,1555.50,1555.50,1555.50,1555.50,100,0,100.00
07/18/2007,20:42,1555.50,1555.50,1555.50,1555.50,2,0,2.00
07/18/2007,20:43,1555.75,1555.75,1555.75,1555.75,2,0,2.00
07/18/2007,20:46,1555.75,1555.75,1555.50,1555.50,6,46,52.00
07/18/2007,20:47,1555.25,1555.25,1555.25,1555.25,0,7,7.00
07/18/2007,20:48,1555.25,1555.25,1555.25,1555.25,0,2,2.00
07/18/2007,20:49,1555.50,1555.75,1555.50,1555.75,58,0,58.00
07/18/2007,20:51,1555.50,1555.75,1555.50,1555.75,5,20,25.00
07/18/2007,20:55,1555.75,1555.75,1555.75,1555.75,3,0,3.00
07/18/2007,20:56,1555.50,1555.50,1555.50,1555.50,0,33,33.00
07/18/2007,20:57,1555.75,1555.75,1555.75,1555.75,7,0,7.00
07/18/2007,20:58,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/18/2007,21:04,1555.75,1555.75,1555.75,1555.75,1,0,1.00
07/18/2007,21:06,1555.75,1555.75,1555.75,1555.75,49,0,49.00
07/18/2007,21:07,1556.00,1556.00,1556.00,1556.00,4,0,4.00
07/18/2007,21:09,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/18/2007,21:11,1556.00,1556.00,1556.00,1556.00,5,0,5.00
07/18/2007,21:13,1556.00,1556.00,1556.00,1556.00,121,0,121.00
07/18/2007,21:14,1555.75,1556.00,1555.75,1556.00,4,5,9.00
07/18/2007,21:16,1556.00,1556.00,1556.00,1556.00,1,0,1.00
07/18/2007,21:21,1556.25,1556.25,1556.25,1556.25,2,0,2.00
07/18/2007,21:22,1556.00,1556.00,1556.00,1556.00,0,10,10.00
07/18/2007,21:23,1556.00,1556.00,1556.00,1556.00,0,2,2.00
07/18/2007,21:25,1556.00,1556.00,1556.00,1556.00,0,17,17.00
07/18/2007,21:29,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/18/2007,21:30,1556.00,1556.00,1555.75,1556.00,1,14,15.00
07/18/2007,21:31,1556.00,1556.00,1556.00,1556.00,8,0,8.00
07/18/2007,21:32,1556.00,1556.00,1556.00,1556.00,27,0,27.00
07/18/2007,21:33,1556.00,1556.00,1556.00,1556.00,26,0,26.00
07/18/2007,21:38,1556.00,1556.25,1556.00,1556.25,156,0,156.00
07/18/2007,21:39,1556.25,1556.50,1556.25,1556.50,83,0,83.00
07/18/2007,21:41,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,21:42,1556.50,1556.50,1556.50,1556.50,10,0,10.00
07/18/2007,21:43,1556.25,1556.25,1556.25,1556.25,0,3,3.00
07/18/2007,21:45,1556.50,1556.50,1556.50,1556.50,6,0,6.00
07/18/2007,21:46,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,21:47,1556.50,1556.50,1556.50,1556.50,28,0,28.00
07/18/2007,21:48,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,21:49,1556.50,1556.50,1556.50,1556.50,14,0,14.00
07/18/2007,21:50,1556.50,1556.50,1556.25,1556.25,8,2,10.00
07/18/2007,21:52,1556.25,1556.25,1556.25,1556.25,0,2,2.00
07/18/2007,21:53,1556.50,1556.50,1556.25,1556.50,14,2,16.00
07/18/2007,21:55,1556.50,1556.50,1556.50,1556.50,7,0,7.00
07/18/2007,21:56,1556.50,1556.50,1556.50,1556.50,10,0,10.00
07/18/2007,21:59,1556.25,1556.50,1556.25,1556.50,3,1,4.00
07/18/2007,22:00,1556.50,1556.50,1556.50,1556.50,2,0,2.00
07/18/2007,22:01,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,22:07,1556.75,1556.75,1556.75,1556.75,3,0,3.00
07/18/2007,22:12,1556.50,1556.75,1556.50,1556.75,30,17,47.00
07/18/2007,22:15,1556.75,1556.75,1556.75,1556.75,20,0,20.00
07/18/2007,22:16,1556.50,1556.75,1556.50,1556.50,22,9,31.00
07/18/2007,22:17,1556.75,1556.75,1556.50,1556.75,38,1,39.00
07/18/2007,22:18,1556.75,1556.75,1556.75,1556.75,15,0,15.00
07/18/2007,22:19,1556.75,1556.75,1556.75,1556.75,10,0,10.00
07/18/2007,22:22,1556.75,1556.75,1556.75,1556.75,6,0,6.00
07/18/2007,22:23,1556.75,1556.75,1556.75,1556.75,1,0,1.00
07/18/2007,22:24,1556.75,1556.75,1556.75,1556.75,1,0,1.00
07/18/2007,22:25,1556.75,1556.75,1556.75,1556.75,10,0,10.00
07/18/2007,22:28,1557.00,1557.00,1557.00,1557.00,3,0,3.00
07/18/2007,22:34,1556.75,1556.75,1556.75,1556.75,0,3,3.00
07/18/2007,22:35,1557.00,1557.00,1556.75,1556.75,22,1,23.00
07/18/2007,22:37,1556.75,1556.75,1556.75,1556.75,0,1,1.00
07/18/2007,22:38,1556.75,1556.75,1556.75,1556.75,0,1,1.00
07/18/2007,22:39,1556.75,1556.75,1556.75,1556.75,0,1,1.00
07/18/2007,22:40,1556.75,1556.75,1556.50,1556.50,2,28,30.00
07/18/2007,22:43,1556.75,1556.75,1556.75,1556.75,6,0,6.00
07/18/2007,22:44,1556.75,1556.75,1556.75,1556.75,3,0,3.00
07/18/2007,22:46,1556.50,1556.50,1556.50,1556.50,0,10,10.00
07/18/2007,22:47,1556.75,1556.75,1556.75,1556.75,9,0,9.00
07/18/2007,22:49,1556.50,1556.50,1556.50,1556.50,0,10,10.00
07/18/2007,22:54,1556.75,1556.75,1556.75,1556.75,10,0,10.00
07/18/2007,22:55,1556.75,1556.75,1556.75,1556.75,45,0,45.00
07/18/2007,22:57,1556.75,1556.75,1556.75,1556.75,1,0,1.00
07/18/2007,22:58,1556.50,1556.50,1556.25,1556.25,0,61,61.00
07/18/2007,22:59,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,23:00,1556.25,1556.25,1556.25,1556.25,0,6,6.00
07/18/2007,23:01,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,23:03,1556.25,1556.50,1556.25,1556.50,4,2,6.00
07/18/2007,23:04,1556.25,1556.25,1556.25,1556.25,0,7,7.00
07/18/2007,23:05,1556.50,1556.50,1556.50,1556.50,500,0,500.00
07/18/2007,23:06,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,23:13,1556.50,1556.50,1556.50,1556.50,5,0,5.00
07/18/2007,23:15,1556.25,1556.50,1556.25,1556.50,32,1,33.00
07/18/2007,23:16,1556.50,1556.50,1556.00,1556.00,29,88,117.00
07/18/2007,23:17,1556.25,1556.25,1556.00,1556.00,1,77,78.00
07/18/2007,23:19,1556.25,1556.25,1556.25,1556.25,5,0,5.00
07/18/2007,23:20,1556.25,1556.25,1556.25,1556.25,1,0,1.00
07/18/2007,23:21,1556.25,1556.25,1556.25,1556.25,49,0,49.00
07/18/2007,23:23,1556.25,1556.50,1556.25,1556.50,40,0,40.00
07/18/2007,23:24,1556.25,1556.25,1556.25,1556.25,0,7,7.00
07/18/2007,23:26,1556.25,1556.25,1556.25,1556.25,0,8,8.00
07/18/2007,23:27,1556.25,1556.25,1556.25,1556.25,0,26,26.00
07/18/2007,23:28,1556.25,1556.25,1556.25,1556.25,0,2,2.00
07/18/2007,23:31,1556.00,1556.00,1556.00,1556.00,0,1,1.00
07/18/2007,23:35,1556.25,1556.25,1556.25,1556.25,20,0,20.00
07/18/2007,23:36,1556.25,1556.25,1556.25,1556.25,1,0,1.00
07/18/2007,23:37,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/18/2007,23:40,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/18/2007,23:42,1556.25,1556.50,1556.00,1556.00,6,9,15.00
07/18/2007,23:45,1556.00,1556.00,1556.00,1556.00,0,52,52.00
07/18/2007,23:46,1556.25,1556.25,1556.25,1556.25,2,0,2.00
07/18/2007,23:49,1556.25,1556.25,1556.25,1556.25,1,0,1.00
07/18/2007,23:52,1556.25,1556.25,1556.25,1556.25,2,0,2.00
07/18/2007,23:54,1556.25,1556.25,1556.00,1556.00,1,1,2.00
07/19/2007,00:01,1556.25,1556.25,1556.25,1556.25,19,0,19.00
07/19/2007,00:04,1556.50,1556.50,1556.25,1556.25,1,1,2.00
07/19/2007,00:06,1556.25,1556.25,1556.25,1556.25,0,2,2.00
07/19/2007,00:07,1556.50,1556.50,1556.50,1556.50,4,0,4.00
07/19/2007,00:11,1556.50,1556.50,1556.25,1556.50,4,1,5.00
07/19/2007,00:14,1556.25,1556.25,1556.25,1556.25,0,5,5.00
07/19/2007,00:16,1556.25,1556.25,1556.25,1556.25,0,9,9.00
07/19/2007,00:18,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/19/2007,00:19,1556.25,1556.25,1556.25,1556.25,0,1,1.00
07/19/2007,00:21,1556.25,1556.25,1556.25,1556.25,0,11,11.00
07/19/2007,00:22,1556.50,1556.50,1556.50,1556.50,2,0,2.00
07/19/2007,00:23,1556.50,1556.50,1556.50,1556.50,41,0,41.00
07/19/2007,00:24,1556.75,1556.75,1556.75,1556.75,1,0,1.00
07/19/2007,00:26,1556.50,1556.50,1556.25,1556.50,12,22,34.00
07/19/2007,00:30,1556.50,1556.50,1556.50,1556.50,1,0,1.00
07/19/2007,00:31,1556.75,1556.75,1556.75,1556.75,16,0,16.00
07/19/2007,00:32,1556.75,1556.75,1556.75,1556.75,5,0,5.00
07/19/2007,00:35,1556.75,1557.00,1556.75,1557.00,184,0,184.00
07/19/2007,00:36,1557.00,1557.25,1557.00,1557.25,134,0,134.00
07/19/2007,00:37,1557.00,1557.00,1557.00,1557.00,0,14,14.00
07/19/2007,00:38,1557.00,1557.00,1557.00,1557.00,0,30,30.00
07/19/2007,00:39,1557.00,1557.00,1557.00,1557.00,0,4,4.00
07/19/2007,00:40,1557.00,1557.50,1557.00,1557.50,246,8,254.00
07/19/2007,00:41,1557.25,1557.25,1557.25,1557.25,0,31,31.00
07/19/2007,00:42,1557.25,1557.50,1557.25,1557.25,15,4,19.00
07/19/2007,00:43,1557.50,1557.50,1557.50,1557.50,175,0,175.00
07/19/2007,00:44,1557.50,1557.50,1557.50,1557.50,52,0,52.00
07/19/2007,00:45,1557.75,1557.75,1557.75,1557.75,13,0,13.00
07/19/2007,00:46,1557.50,1557.50,1557.50,1557.50,0,29,29.00
07/19/2007,00:47,1557.50,1557.50,1557.50,1557.50,0,5,5.00
07/19/2007,00:48,1557.75,1557.75,1557.75,1557.75,3,0,3.00
07/19/2007,00:49,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/19/2007,00:50,1557.75,1557.75,1557.50,1557.50,1,1,2.00
07/19/2007,00:51,1557.50,1557.50,1557.50,1557.50,0,5,5.00
07/19/2007,00:52,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/19/2007,00:53,1557.75,1557.75,1557.50,1557.75,175,10,185.00
07/19/2007,00:54,1557.75,1558.00,1557.75,1557.75,9,3,12.00
07/19/2007,00:55,1557.75,1558.00,1557.50,1557.75,306,73,379.00
07/19/2007,00:56,1558.00,1558.00,1558.00,1558.00,102,0,102.00
07/19/2007,00:57,1558.00,1558.00,1558.00,1558.00,82,0,82.00
07/19/2007,00:58,1558.00,1558.25,1558.00,1558.25,40,11,51.00
07/19/2007,00:59,1558.00,1558.25,1558.00,1558.25,2,1,3.00
07/19/2007,01:00,1558.00,1558.25,1558.00,1558.25,703,147,850.00
07/19/2007,01:01,1558.25,1558.50,1557.75,1557.75,24,65,89.00
07/19/2007,01:02,1558.00,1558.25,1557.75,1557.75,167,65,232.00
07/19/2007,01:03,1558.00,1558.25,1557.75,1558.25,165,4,169.00
07/19/2007,01:04,1558.00,1558.00,1558.00,1558.00,0,10,10.00
07/19/2007,01:05,1558.00,1558.25,1558.00,1558.25,23,1,24.00
07/19/2007,01:06,1558.25,1558.50,1558.00,1558.50,111,127,238.00
07/19/2007,01:07,1558.50,1558.50,1558.00,1558.00,7,147,154.00
07/19/2007,01:08,1558.00,1558.75,1558.00,1558.75,297,3,300.00
07/19/2007,01:09,1558.75,1559.00,1558.25,1558.75,454,80,534.00
07/19/2007,01:10,1558.75,1559.00,1558.75,1559.00,30,15,45.00
07/19/2007,01:11,1558.75,1559.00,1558.75,1559.00,1,39,40.00
07/19/2007,01:12,1558.75,1559.00,1558.75,1558.75,122,3,125.00
07/19/2007,01:13,1559.00,1559.00,1559.00,1559.00,3,0,3.00
07/19/2007,01:14,1559.00,1559.25,1558.75,1559.00,99,14,113.00
07/19/2007,01:15,1558.75,1558.75,1558.75,1558.75,0,191,191.00
07/19/2007,01:16,1558.75,1558.75,1558.50,1558.50,1,109,110.00
07/19/2007,01:17,1558.25,1558.25,1558.25,1558.25,0,116,116.00
07/19/2007,01:18,1558.25,1558.50,1558.25,1558.25,4,35,39.00
07/19/2007,01:19,1558.50,1558.50,1558.25,1558.50,11,1,12.00
07/19/2007,01:20,1558.50,1558.50,1558.50,1558.50,65,0,65.00
07/19/2007,01:21,1558.50,1558.50,1558.50,1558.50,4,0,4.00
07/19/2007,01:22,1558.50,1558.50,1558.50,1558.50,2,0,2.00
07/19/2007,01:24,1558.50,1558.50,1558.25,1558.25,9,130,139.00
07/19/2007,01:25,1558.25,1558.25,1558.25,1558.25,0,10,10.00
07/19/2007,01:26,1558.25,1558.50,1558.25,1558.50,36,2,38.00
07/19/2007,01:27,1558.50,1558.50,1558.50,1558.50,252,0,252.00
07/19/2007,01:28,1558.50,1558.50,1558.25,1558.25,47,51,98.00
07/19/2007,01:29,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/19/2007,01:30,1558.25,1558.50,1558.25,1558.25,51,92,143.00
07/19/2007,01:31,1558.25,1558.25,1558.00,1558.25,7,9,16.00
07/19/2007,01:32,1558.25,1558.25,1558.25,1558.25,12,0,12.00
07/19/2007,01:33,1558.25,1558.25,1558.25,1558.25,11,0,11.00
07/19/2007,01:35,1558.25,1558.25,1558.25,1558.25,78,0,78.00
07/19/2007,01:36,1558.25,1558.25,1558.00,1558.00,1,5,6.00
07/19/2007,01:37,1558.25,1558.25,1558.25,1558.25,52,0,52.00
07/19/2007,01:38,1558.00,1558.25,1558.00,1558.25,2,2,4.00
07/19/2007,01:39,1558.00,1558.25,1558.00,1558.25,3,51,54.00
07/19/2007,01:40,1558.25,1558.75,1558.25,1558.25,367,95,462.00
07/19/2007,01:41,1558.25,1558.25,1558.25,1558.25,0,6,6.00
07/19/2007,01:42,1558.25,1558.50,1558.25,1558.50,50,30,80.00
07/19/2007,01:43,1558.50,1558.75,1558.50,1558.75,44,0,44.00
07/19/2007,01:44,1558.50,1558.75,1558.25,1558.25,3,63,66.00
07/19/2007,01:45,1558.50,1558.75,1558.50,1558.50,39,4,43.00
07/19/2007,01:46,1558.50,1558.50,1558.50,1558.50,0,17,17.00
07/19/2007,01:47,1558.50,1558.50,1558.50,1558.50,0,19,19.00
07/19/2007,01:48,1558.50,1558.75,1558.50,1558.50,36,38,74.00
07/19/2007,01:49,1558.50,1558.75,1558.50,1558.75,105,26,131.00
07/19/2007,01:51,1558.75,1558.75,1558.50,1558.50,4,43,47.00
07/19/2007,01:52,1558.50,1558.75,1558.50,1558.50,65,68,133.00
07/19/2007,01:54,1558.25,1558.50,1558.25,1558.50,120,37,157.00
07/19/2007,01:55,1558.50,1558.50,1558.50,1558.50,57,0,57.00
07/19/2007,01:56,1558.50,1558.50,1558.00,1558.50,74,210,284.00
07/19/2007,01:57,1558.50,1558.75,1558.50,1558.50,102,3,105.00
07/19/2007,01:58,1558.75,1558.75,1558.25,1558.25,1,119,120.00
07/19/2007,01:59,1558.25,1558.25,1558.25,1558.25,0,3,3.00
07/19/2007,02:00,1558.50,1559.00,1558.50,1559.00,101,3,104.00
07/19/2007,02:01,1559.00,1559.00,1558.50,1558.50,173,265,438.00
07/19/2007,02:02,1558.25,1558.25,1558.00,1558.00,43,263,306.00
07/19/2007,02:03,1558.00,1558.25,1557.75,1558.00,136,136,272.00
07/19/2007,02:04,1558.00,1558.00,1557.75,1557.75,69,61,130.00
07/19/2007,02:05,1558.00,1558.25,1558.00,1558.00,48,147,195.00
07/19/2007,02:06,1558.00,1558.00,1558.00,1558.00,0,39,39.00
07/19/2007,02:07,1558.00,1558.00,1557.75,1557.75,0,155,155.00
07/19/2007,02:08,1557.75,1558.00,1557.75,1558.00,54,1,55.00
07/19/2007,02:09,1558.00,1558.00,1557.75,1557.75,87,101,188.00
07/19/2007,02:10,1558.00,1558.25,1558.00,1558.25,174,0,174.00
07/19/2007,02:11,1558.00,1558.25,1558.00,1558.25,44,30,74.00
07/19/2007,02:12,1558.25,1558.50,1558.25,1558.25,26,59,85.00
07/19/2007,02:13,1558.25,1558.25,1558.00,1558.00,0,107,107.00
07/19/2007,02:14,1558.00,1558.00,1558.00,1558.00,0,9,9.00
07/19/2007,02:15,1558.00,1558.00,1557.50,1557.50,2,406,408.00
07/19/2007,02:16,1557.50,1558.00,1557.50,1558.00,120,56,176.00
07/19/2007,02:17,1557.75,1557.75,1557.75,1557.75,0,49,49.00
07/19/2007,02:18,1557.75,1557.75,1557.25,1557.50,51,248,299.00
07/19/2007,02:19,1557.25,1557.25,1556.75,1557.00,95,405,500.00
07/19/2007,02:20,1557.00,1557.25,1556.75,1556.75,4,128,132.00
07/19/2007,02:21,1557.00,1557.25,1557.00,1557.25,205,0,205.00
07/19/2007,02:22,1557.00,1557.75,1557.00,1557.75,260,150,410.00
07/19/2007,02:23,1557.50,1557.75,1557.25,1557.25,12,130,142.00
07/19/2007,02:24,1557.50,1557.50,1557.50,1557.50,55,0,55.00
07/19/2007,02:25,1557.50,1557.75,1557.50,1557.75,119,17,136.00
07/19/2007,02:26,1557.75,1558.00,1557.75,1557.75,166,29,195.00
07/19/2007,02:27,1557.75,1558.00,1557.75,1558.00,2,72,74.00
07/19/2007,02:28,1558.00,1558.00,1558.00,1558.00,157,0,157.00
07/19/2007,02:29,1557.75,1557.75,1557.75,1557.75,0,90,90.00
07/19/2007,02:30,1558.00,1558.25,1558.00,1558.25,164,0,164.00
07/19/2007,02:31,1558.25,1558.75,1558.25,1558.75,376,37,413.00
07/19/2007,02:32,1558.75,1558.75,1558.50,1558.50,244,220,464.00
07/19/2007,02:33,1558.50,1558.75,1558.25,1558.75,48,103,151.00
07/19/2007,02:34,1558.50,1558.50,1558.50,1558.50,0,3,3.00
07/19/2007,02:35,1558.50,1558.50,1558.50,1558.50,0,91,91.00
07/19/2007,02:36,1558.50,1558.75,1558.50,1558.50,1,34,35.00
07/19/2007,02:37,1558.50,1558.75,1558.25,1558.75,152,49,201.00
07/19/2007,02:38,1558.75,1559.00,1558.75,1559.00,175,0,175.00
07/19/2007,02:39,1559.00,1559.25,1558.75,1559.25,119,8,127.00
07/19/2007,02:40,1559.00,1559.00,1558.75,1559.00,5,67,72.00
07/19/2007,02:41,1559.00,1559.00,1558.50,1558.50,42,72,114.00
07/19/2007,02:42,1558.75,1558.75,1558.50,1558.75,4,2,6.00
07/19/2007,02:43,1558.75,1559.00,1558.50,1558.75,120,7,127.00
07/19/2007,02:44,1558.50,1558.50,1558.25,1558.25,0,436,436.00
07/19/2007,02:45,1558.50,1558.50,1558.50,1558.50,99,0,99.00
07/19/2007,02:46,1558.50,1558.50,1558.25,1558.25,69,40,109.00
07/19/2007,02:47,1558.25,1558.50,1558.25,1558.25,3,122,125.00
07/19/2007,02:48,1558.25,1558.25,1558.25,1558.25,0,84,84.00
07/19/2007,02:49,1558.00,1558.75,1558.00,1558.50,203,358,561.00
07/19/2007,02:50,1558.50,1558.75,1558.50,1558.50,10,44,54.00
07/19/2007,02:51,1558.50,1558.50,1558.50,1558.50,0,17,17.00
07/19/2007,02:52,1558.50,1558.50,1558.25,1558.25,0,19,19.00
07/19/2007,02:53,1558.25,1558.25,1558.25,1558.25,0,141,141.00
07/19/2007,02:54,1558.25,1558.25,1558.00,1558.00,0,13,13.00
07/19/2007,02:55,1558.25,1558.25,1558.25,1558.25,8,0,8.00
07/19/2007,02:56,1558.25,1558.25,1558.00,1558.00,512,50,562.00
07/19/2007,02:57,1558.25,1558.75,1558.00,1558.75,364,37,401.00
07/19/2007,02:58,1558.50,1559.00,1558.50,1558.75,230,66,296.00
07/19/2007,02:59,1558.75,1558.75,1558.50,1558.50,0,122,122.00
07/19/2007,03:00,1558.50,1558.75,1558.25,1558.50,86,34,120.00
07/19/2007,03:01,1558.50,1558.50,1558.25,1558.25,16,29,45.00
07/19/2007,03:02,1558.25,1558.50,1558.25,1558.50,48,20,68.00
07/19/2007,03:03,1558.50,1558.50,1558.50,1558.50,8,0,8.00
07/19/2007,03:04,1558.50,1558.75,1558.50,1558.75,30,0,30.00
07/19/2007,03:05,1558.50,1558.50,1558.25,1558.25,0,109,109.00
07/19/2007,03:06,1558.50,1558.50,1558.50,1558.50,30,0,30.00
07/19/2007,03:07,1558.50,1558.50,1558.50,1558.50,40,0,40.00
07/19/2007,03:09,1558.75,1558.75,1558.50,1558.50,50,71,121.00
07/19/2007,03:10,1558.50,1558.75,1558.50,1558.75,4,115,119.00
07/19/2007,03:13,1558.50,1558.75,1558.50,1558.50,4,113,117.00
07/19/2007,03:14,1558.50,1558.50,1558.25,1558.25,0,67,67.00
07/19/2007,03:16,1558.50,1558.50,1558.50,1558.50,134,0,134.00
07/19/2007,03:18,1558.25,1558.50,1558.25,1558.50,1,1,2.00
07/19/2007,03:19,1558.50,1558.75,1558.50,1558.75,87,0,87.00
07/19/2007,03:20,1558.75,1558.75,1558.50,1558.75,132,5,137.00
07/19/2007,03:21,1558.75,1558.75,1558.75,1558.75,37,0,37.00
07/19/2007,03:22,1558.75,1558.75,1558.75,1558.75,51,0,51.00
07/19/2007,03:23,1559.00,1559.00,1559.00,1559.00,15,0,15.00
07/19/2007,03:24,1558.75,1558.75,1558.75,1558.75,0,116,116.00
07/19/2007,03:25,1558.75,1558.75,1558.75,1558.75,0,51,51.00
07/19/2007,03:26,1558.75,1558.75,1558.50,1558.50,0,263,263.00
07/19/2007,03:27,1558.75,1558.75,1558.50,1558.50,2,2,4.00
07/19/2007,03:28,1558.50,1558.50,1558.50,1558.50,0,108,108.00
07/19/2007,03:29,1558.50,1558.50,1558.50,1558.50,0,122,122.00
07/19/2007,03:30,1558.50,1558.50,1558.50,1558.50,0,10,10.00
07/19/2007,03:31,1558.50,1558.75,1558.50,1558.50,10,107,117.00
07/19/2007,03:32,1558.50,1558.50,1558.50,1558.50,0,42,42.00
07/19/2007,03:33,1558.50,1558.50,1558.50,1558.50,0,5,5.00
07/19/2007,03:35,1558.50,1558.50,1558.25,1558.25,0,27,27.00
07/19/2007,03:36,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/19/2007,03:37,1558.50,1558.50,1558.50,1558.50,20,0,20.00
07/19/2007,03:38,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/19/2007,03:39,1558.25,1558.25,1558.00,1558.25,5,174,179.00
07/19/2007,03:40,1558.00,1558.00,1557.50,1558.00,213,546,759.00
07/19/2007,03:41,1557.75,1557.75,1557.75,1557.75,0,143,143.00
07/19/2007,03:43,1557.75,1557.75,1557.75,1557.75,0,27,27.00
07/19/2007,03:44,1557.75,1558.00,1557.75,1557.75,41,57,98.00
07/19/2007,03:45,1557.75,1558.25,1557.75,1558.25,106,2,108.00
07/19/2007,03:46,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,03:47,1558.00,1558.00,1557.25,1557.25,57,633,690.00
07/19/2007,03:48,1557.25,1557.50,1557.25,1557.50,1,93,94.00
07/19/2007,03:49,1557.25,1557.25,1557.25,1557.25,0,12,12.00
07/19/2007,03:50,1557.25,1557.25,1557.25,1557.25,0,109,109.00
07/19/2007,03:51,1557.25,1557.25,1557.25,1557.25,0,1,1.00
07/19/2007,03:52,1557.25,1557.25,1557.00,1557.25,24,8,32.00
07/19/2007,03:53,1557.50,1557.50,1557.25,1557.25,14,1,15.00
07/19/2007,03:54,1557.50,1557.75,1557.50,1557.75,165,74,239.00
07/19/2007,03:55,1557.75,1557.75,1557.75,1557.75,5,0,5.00
07/19/2007,03:56,1557.75,1557.75,1557.75,1557.75,1,0,1.00
07/19/2007,03:57,1557.75,1557.75,1557.50,1557.50,76,55,131.00
07/19/2007,03:58,1557.50,1557.75,1557.50,1557.75,281,1,282.00
07/19/2007,03:59,1558.00,1558.25,1558.00,1558.25,265,10,275.00
07/19/2007,04:00,1558.25,1558.25,1558.25,1558.25,47,0,47.00
07/19/2007,04:01,1558.50,1558.50,1558.25,1558.50,105,266,371.00
07/19/2007,04:02,1558.25,1558.25,1558.00,1558.00,0,259,259.00
07/19/2007,04:03,1558.25,1558.25,1558.00,1558.25,45,26,71.00
07/19/2007,04:04,1558.50,1558.50,1558.50,1558.50,21,0,21.00
07/19/2007,04:06,1558.25,1558.50,1558.25,1558.25,4,64,68.00
07/19/2007,04:07,1558.25,1558.25,1558.25,1558.25,0,31,31.00
07/19/2007,04:08,1558.25,1558.50,1558.25,1558.50,6,6,12.00
07/19/2007,04:09,1558.25,1558.25,1558.25,1558.25,0,68,68.00
07/19/2007,04:10,1558.50,1558.50,1558.50,1558.50,283,0,283.00
07/19/2007,04:11,1558.50,1558.50,1558.50,1558.50,213,0,213.00
07/19/2007,04:12,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/19/2007,04:13,1558.50,1558.50,1558.25,1558.25,14,299,313.00
07/19/2007,04:14,1558.50,1558.50,1558.50,1558.50,51,0,51.00
07/19/2007,04:15,1558.50,1558.75,1558.50,1558.50,195,66,261.00
07/19/2007,04:16,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/19/2007,04:18,1558.25,1558.25,1558.00,1558.00,0,49,49.00
07/19/2007,04:19,1558.00,1558.00,1557.75,1557.75,0,95,95.00
07/19/2007,04:20,1558.00,1558.00,1557.75,1557.75,2,1,3.00
07/19/2007,04:21,1557.75,1558.00,1557.50,1557.75,26,152,178.00
07/19/2007,04:22,1557.75,1557.75,1557.50,1557.50,25,88,113.00
07/19/2007,04:23,1557.50,1557.75,1557.50,1557.75,96,1,97.00
07/19/2007,04:24,1557.75,1557.75,1557.75,1557.75,15,0,15.00
07/19/2007,04:25,1557.75,1557.75,1557.50,1557.50,44,161,205.00
07/19/2007,04:26,1557.50,1557.50,1557.25,1557.25,11,69,80.00
07/19/2007,04:27,1557.25,1557.25,1557.25,1557.25,0,51,51.00
07/19/2007,04:28,1557.25,1557.25,1557.00,1557.25,222,132,354.00
07/19/2007,04:29,1557.25,1557.25,1557.25,1557.25,156,0,156.00
07/19/2007,04:30,1557.50,1557.50,1557.50,1557.50,192,0,192.00
07/19/2007,04:31,1557.50,1557.50,1557.50,1557.50,3,0,3.00
07/19/2007,04:32,1557.50,1557.75,1557.50,1557.50,54,16,70.00
07/19/2007,04:33,1557.50,1557.50,1557.50,1557.50,0,6,6.00
07/19/2007,04:35,1557.75,1557.75,1557.75,1557.75,56,0,56.00
07/19/2007,04:36,1557.75,1557.75,1557.75,1557.75,120,0,120.00
07/19/2007,04:37,1557.75,1557.75,1557.50,1557.50,137,96,233.00
07/19/2007,04:38,1557.50,1557.75,1557.50,1557.75,87,51,138.00
07/19/2007,04:39,1557.75,1557.75,1557.75,1557.75,2,0,2.00
07/19/2007,04:40,1558.00,1558.25,1558.00,1558.25,335,0,335.00
07/19/2007,04:41,1558.25,1558.50,1558.00,1558.50,97,110,207.00
07/19/2007,04:42,1558.25,1558.50,1558.25,1558.50,60,23,83.00
07/19/2007,04:43,1558.50,1558.50,1558.25,1558.50,69,51,120.00
07/19/2007,04:44,1558.25,1558.25,1558.25,1558.25,0,66,66.00
07/19/2007,04:45,1558.25,1558.50,1558.25,1558.50,43,63,106.00
07/19/2007,04:46,1558.50,1558.50,1558.00,1558.25,407,99,506.00
07/19/2007,04:47,1558.00,1558.25,1558.00,1558.25,15,3,18.00
07/19/2007,04:48,1558.00,1558.50,1558.00,1558.50,247,2,249.00
07/19/2007,04:49,1558.50,1558.50,1558.25,1558.50,276,1,277.00
07/19/2007,04:50,1558.50,1558.50,1558.25,1558.25,12,37,49.00
07/19/2007,04:51,1558.50,1558.50,1558.25,1558.25,1,14,15.00
07/19/2007,04:52,1558.25,1558.25,1558.00,1558.25,28,49,77.00
07/19/2007,04:53,1558.25,1558.25,1558.00,1558.00,26,1,27.00
07/19/2007,04:54,1558.00,1558.00,1558.00,1558.00,0,13,13.00
07/19/2007,04:55,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/19/2007,04:56,1558.25,1558.25,1558.25,1558.25,44,0,44.00
07/19/2007,04:57,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/19/2007,04:58,1558.00,1558.25,1558.00,1558.25,1,5,6.00
07/19/2007,04:59,1558.00,1558.00,1558.00,1558.00,0,57,57.00
07/19/2007,05:00,1558.00,1558.00,1558.00,1558.00,0,86,86.00
07/19/2007,05:01,1558.00,1558.00,1557.75,1557.75,0,65,65.00
07/19/2007,05:02,1558.00,1558.00,1557.75,1558.00,51,50,101.00
07/19/2007,05:03,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,05:04,1558.00,1558.00,1558.00,1558.00,6,0,6.00
07/19/2007,05:05,1558.00,1558.00,1558.00,1558.00,8,0,8.00
07/19/2007,05:06,1557.75,1557.75,1557.50,1557.50,0,242,242.00
07/19/2007,05:07,1557.50,1557.50,1557.50,1557.50,0,9,9.00
07/19/2007,05:08,1557.25,1557.50,1557.25,1557.25,113,154,267.00
07/19/2007,05:09,1557.50,1557.50,1557.00,1557.00,1,135,136.00
07/19/2007,05:10,1557.25,1557.50,1557.25,1557.25,164,55,219.00
07/19/2007,05:11,1557.50,1557.50,1557.50,1557.50,71,0,71.00
07/19/2007,05:12,1557.75,1557.75,1557.50,1557.75,7,1,8.00
07/19/2007,05:13,1557.75,1557.75,1557.75,1557.75,29,0,29.00
07/19/2007,05:14,1557.75,1557.75,1557.75,1557.75,26,0,26.00
07/19/2007,05:15,1557.75,1557.75,1557.75,1557.75,8,0,8.00
07/19/2007,05:16,1557.75,1557.75,1557.75,1557.75,50,0,50.00
07/19/2007,05:17,1557.75,1557.75,1557.75,1557.75,29,0,29.00
07/19/2007,05:18,1557.75,1558.00,1557.75,1557.75,24,5,29.00
07/19/2007,05:19,1558.00,1558.00,1557.75,1557.75,1,78,79.00
07/19/2007,05:21,1557.75,1558.00,1557.75,1558.00,11,1,12.00
07/19/2007,05:22,1558.00,1558.00,1558.00,1558.00,14,0,14.00
07/19/2007,05:23,1558.00,1558.00,1558.00,1558.00,159,0,159.00
07/19/2007,05:24,1558.00,1558.25,1557.75,1558.00,84,14,98.00
07/19/2007,05:25,1558.00,1558.00,1557.75,1557.75,0,104,104.00
07/19/2007,05:26,1557.75,1557.75,1557.50,1557.50,0,147,147.00
07/19/2007,05:27,1557.25,1557.75,1557.25,1557.75,115,4,119.00
07/19/2007,05:28,1557.50,1557.50,1557.50,1557.50,0,285,285.00
07/19/2007,05:29,1557.50,1557.75,1557.50,1557.50,163,24,187.00
07/19/2007,05:31,1557.75,1557.75,1557.50,1557.50,4,1,5.00
07/19/2007,05:32,1557.75,1557.75,1557.75,1557.75,34,0,34.00
07/19/2007,05:34,1558.00,1558.00,1558.00,1558.00,4,0,4.00
07/19/2007,05:35,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,05:36,1558.00,1558.00,1558.00,1558.00,4,0,4.00
07/19/2007,05:37,1558.00,1558.00,1558.00,1558.00,10,0,10.00
07/19/2007,05:38,1558.00,1558.25,1558.00,1558.00,103,2,105.00
07/19/2007,05:39,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,05:40,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,05:41,1558.25,1558.50,1558.25,1558.50,209,0,209.00
07/19/2007,05:42,1558.50,1558.50,1558.50,1558.50,22,0,22.00
07/19/2007,05:43,1558.50,1558.50,1558.25,1558.50,121,1,122.00
07/19/2007,05:44,1558.50,1558.75,1558.50,1558.75,138,0,138.00
07/19/2007,05:45,1558.75,1559.00,1558.75,1559.00,884,1,885.00
07/19/2007,05:46,1559.00,1559.50,1559.00,1559.25,536,106,642.00
07/19/2007,05:47,1559.25,1559.50,1559.25,1559.50,304,134,438.00
07/19/2007,05:48,1559.50,1559.50,1559.25,1559.25,5,12,17.00
07/19/2007,05:49,1559.25,1559.25,1559.25,1559.25,0,213,213.00
07/19/2007,05:50,1559.25,1559.50,1559.25,1559.25,1,150,151.00
07/19/2007,05:51,1559.50,1559.50,1559.25,1559.25,3,1,4.00
07/19/2007,05:52,1559.50,1559.50,1559.25,1559.25,14,4,18.00
07/19/2007,05:53,1559.25,1559.25,1559.25,1559.25,0,360,360.00
07/19/2007,05:54,1559.25,1559.25,1559.00,1559.00,0,96,96.00
07/19/2007,05:55,1559.00,1559.25,1559.00,1559.25,1,6,7.00
07/19/2007,05:56,1559.25,1559.25,1559.00,1559.00,1,5,6.00
07/19/2007,05:57,1559.00,1559.50,1559.00,1559.25,277,296,573.00
07/19/2007,05:58,1559.25,1559.50,1559.25,1559.25,3,213,216.00
07/19/2007,05:59,1559.50,1559.50,1559.25,1559.50,46,6,52.00
07/19/2007,06:00,1559.25,1559.75,1559.25,1559.50,827,202,1029.00
07/19/2007,06:01,1559.50,1559.50,1559.25,1559.50,19,1,20.00
07/19/2007,06:02,1559.50,1559.50,1559.25,1559.25,10,85,95.00
07/19/2007,06:03,1559.50,1559.50,1559.25,1559.25,25,2,27.00
07/19/2007,06:04,1559.50,1559.75,1559.50,1559.75,250,0,250.00
07/19/2007,06:05,1559.50,1559.75,1559.50,1559.50,1,8,9.00
07/19/2007,06:06,1559.75,1559.75,1559.50,1559.50,22,3,25.00
07/19/2007,06:07,1559.50,1560.00,1559.50,1560.00,2091,46,2137.00
07/19/2007,06:08,1560.00,1560.25,1559.75,1560.00,1427,215,1642.00
07/19/2007,06:09,1560.25,1561.00,1560.00,1560.50,1589,411,2000.00
07/19/2007,06:10,1560.50,1560.50,1560.25,1560.50,370,219,589.00
07/19/2007,06:11,1560.25,1560.50,1560.25,1560.25,17,238,255.00
07/19/2007,06:12,1560.25,1560.50,1560.00,1560.25,508,219,727.00
07/19/2007,06:13,1560.25,1560.25,1560.00,1560.00,216,2,218.00
07/19/2007,06:14,1560.00,1560.50,1560.00,1560.25,382,25,407.00
07/19/2007,06:15,1560.25,1560.50,1560.25,1560.50,61,190,251.00
07/19/2007,06:16,1560.25,1560.50,1560.25,1560.25,4,115,119.00
07/19/2007,06:17,1560.25,1560.25,1560.25,1560.25,0,36,36.00
07/19/2007,06:18,1560.25,1560.50,1560.25,1560.25,2,63,65.00
07/19/2007,06:19,1560.25,1560.50,1560.25,1560.50,31,71,102.00
07/19/2007,06:20,1560.50,1560.50,1560.25,1560.50,3,3,6.00
07/19/2007,06:21,1560.50,1560.75,1560.50,1560.75,606,0,606.00
07/19/2007,06:22,1560.75,1561.00,1560.75,1560.75,349,16,365.00
07/19/2007,06:23,1561.00,1561.00,1560.75,1560.75,4,65,69.00
07/19/2007,06:24,1560.75,1560.75,1560.75,1560.75,0,396,396.00
07/19/2007,06:25,1560.50,1560.75,1560.50,1560.75,1,3,4.00
07/19/2007,06:26,1560.75,1560.75,1560.50,1560.75,2,140,142.00
07/19/2007,06:27,1560.50,1560.50,1560.50,1560.50,0,11,11.00
07/19/2007,06:28,1560.50,1560.75,1560.50,1560.50,46,9,55.00
07/19/2007,06:29,1560.50,1560.75,1560.25,1560.25,11,273,284.00
07/19/2007,06:30,1560.25,1560.50,1560.25,1560.50,157,6,163.00
07/19/2007,06:31,1560.50,1560.50,1560.25,1560.25,53,212,265.00
07/19/2007,06:32,1560.25,1560.50,1560.00,1560.25,189,45,234.00
07/19/2007,06:33,1560.25,1560.25,1560.00,1560.00,165,113,278.00
07/19/2007,06:34,1560.00,1560.25,1559.75,1559.75,15,521,536.00
07/19/2007,06:35,1559.75,1560.00,1559.50,1559.75,11,407,418.00
07/19/2007,06:36,1559.75,1559.75,1559.50,1559.50,64,205,269.00
07/19/2007,06:37,1559.50,1559.75,1559.50,1559.75,40,70,110.00
07/19/2007,06:38,1559.75,1560.00,1559.75,1560.00,366,1,367.00
07/19/2007,06:39,1560.00,1560.00,1559.50,1559.75,4,497,501.00
07/19/2007,06:40,1559.50,1559.50,1559.25,1559.50,67,589,656.00
07/19/2007,06:41,1559.75,1559.75,1559.50,1559.75,20,10,30.00
07/19/2007,06:42,1559.75,1559.75,1559.50,1559.50,24,3,27.00
07/19/2007,06:43,1559.50,1559.75,1559.25,1559.50,39,376,415.00
07/19/2007,06:44,1559.50,1559.75,1559.25,1559.50,574,30,604.00
07/19/2007,06:45,1559.50,1559.50,1559.25,1559.50,311,40,351.00
07/19/2007,06:46,1559.50,1559.50,1559.50,1559.50,179,0,179.00
07/19/2007,06:47,1559.50,1559.75,1559.50,1559.75,97,0,97.00
07/19/2007,06:48,1559.75,1559.75,1559.50,1559.50,1,57,58.00
07/19/2007,06:49,1559.50,1559.75,1559.50,1559.75,33,2,35.00
07/19/2007,06:50,1559.50,1559.75,1559.50,1559.75,50,9,59.00
07/19/2007,06:51,1559.75,1559.75,1559.50,1559.75,507,4,511.00
07/19/2007,06:52,1559.75,1559.75,1559.50,1559.75,116,5,121.00
07/19/2007,06:53,1559.75,1559.75,1559.50,1559.75,54,100,154.00
07/19/2007,06:54,1559.75,1559.75,1559.50,1559.75,203,3,206.00
07/19/2007,06:55,1560.00,1560.00,1559.50,1559.75,49,15,64.00
07/19/2007,06:56,1559.75,1559.75,1559.75,1559.75,111,0,111.00
07/19/2007,06:57,1559.75,1560.00,1559.75,1560.00,242,0,242.00
07/19/2007,06:58,1560.00,1560.00,1560.00,1560.00,20,0,20.00
07/19/2007,06:59,1560.00,1560.00,1559.75,1560.00,181,1,182.00
07/19/2007,07:00,1560.00,1560.00,1559.75,1560.00,201,13,214.00
07/19/2007,07:01,1559.75,1559.75,1559.75,1559.75,0,704,704.00
07/19/2007,07:02,1559.50,1559.75,1559.50,1559.75,10,3,13.00
07/19/2007,07:03,1559.75,1560.00,1559.50,1560.00,119,4,123.00
07/19/2007,07:04,1560.00,1560.00,1559.75,1559.75,11,363,374.00
07/19/2007,07:05,1560.00,1560.00,1559.75,1559.75,1,57,58.00
07/19/2007,07:06,1559.75,1560.00,1559.75,1559.75,9,23,32.00
07/19/2007,07:07,1560.00,1560.00,1559.75,1559.75,2,372,374.00
07/19/2007,07:08,1559.50,1559.50,1559.25,1559.50,5,435,440.00
07/19/2007,07:09,1559.50,1559.50,1559.25,1559.50,296,5,301.00
07/19/2007,07:10,1559.50,1559.75,1559.50,1559.50,4,3,7.00
07/19/2007,07:11,1559.75,1559.75,1559.75,1559.75,5,0,5.00
07/19/2007,07:12,1559.75,1560.00,1559.50,1559.50,283,36,319.00
07/19/2007,07:13,1559.50,1560.25,1559.50,1560.00,684,303,987.00
07/19/2007,07:14,1560.00,1560.00,1559.75,1559.75,17,18,35.00
07/19/2007,07:15,1560.00,1560.00,1559.75,1560.00,180,6,186.00
07/19/2007,07:16,1560.00,1560.25,1559.75,1560.00,251,12,263.00
07/19/2007,07:17,1560.00,1560.00,1559.75,1560.00,328,13,341.00
07/19/2007,07:18,1560.00,1560.00,1560.00,1560.00,88,0,88.00
07/19/2007,07:19,1560.00,1560.25,1560.00,1560.00,33,19,52.00
07/19/2007,07:20,1560.25,1560.50,1560.25,1560.25,548,5,553.00
07/19/2007,07:21,1560.00,1560.25,1560.00,1560.00,141,127,268.00
07/19/2007,07:22,1560.25,1560.50,1560.25,1560.25,379,126,505.00
07/19/2007,07:23,1560.25,1560.50,1560.25,1560.50,9,116,125.00
07/19/2007,07:24,1560.25,1560.50,1560.25,1560.25,48,42,90.00
07/19/2007,07:25,1560.25,1560.50,1560.25,1560.50,292,1,293.00
07/19/2007,07:26,1560.50,1560.50,1560.25,1560.50,43,13,56.00
07/19/2007,07:27,1560.50,1560.50,1560.25,1560.50,461,13,474.00
07/19/2007,07:28,1560.75,1560.75,1560.25,1560.25,19,269,288.00
07/19/2007,07:29,1560.25,1560.25,1560.25,1560.25,0,54,54.00
07/19/2007,07:30,1560.25,1560.50,1559.75,1560.25,690,658,1348.00
07/19/2007,07:31,1560.25,1560.75,1560.00,1560.75,366,203,569.00
07/19/2007,07:32,1560.50,1561.00,1560.50,1560.75,518,143,661.00
07/19/2007,07:33,1560.75,1561.50,1560.75,1561.25,988,229,1217.00
07/19/2007,07:34,1561.25,1561.75,1561.00,1561.50,1796,520,2316.00
07/19/2007,07:35,1561.25,1561.50,1561.25,1561.25,684,777,1461.00
07/19/2007,07:36,1561.50,1561.50,1561.25,1561.25,151,474,625.00
07/19/2007,07:37,1561.25,1561.50,1561.00,1561.50,273,236,509.00
07/19/2007,07:38,1561.50,1561.50,1561.50,1561.50,1313,0,1313.00
07/19/2007,07:39,1561.50,1562.25,1561.50,1562.00,1635,957,2592.00
07/19/2007,07:40,1561.75,1562.25,1561.75,1561.75,1680,509,2189.00
07/19/2007,07:41,1561.75,1562.00,1561.75,1561.75,100,124,224.00
07/19/2007,07:42,1561.75,1562.00,1561.75,1562.00,98,616,714.00
07/19/2007,07:43,1562.00,1562.00,1561.75,1562.00,318,82,400.00
07/19/2007,07:44,1562.00,1562.25,1562.00,1562.00,973,498,1471.00
07/19/2007,07:45,1562.00,1562.25,1561.75,1562.00,166,434,600.00
07/19/2007,07:46,1562.00,1562.00,1561.75,1562.00,296,73,369.00
07/19/2007,07:47,1562.00,1562.25,1561.75,1562.00,115,133,248.00
07/19/2007,07:48,1562.00,1562.00,1561.75,1562.00,60,515,575.00
07/19/2007,07:49,1561.75,1562.00,1561.50,1561.50,16,344,360.00
07/19/2007,07:50,1561.50,1561.75,1561.50,1561.75,25,21,46.00
07/19/2007,07:51,1561.75,1562.00,1561.75,1561.75,353,931,1284.00
07/19/2007,07:52,1561.75,1562.00,1561.50,1562.00,76,316,392.00
07/19/2007,07:53,1561.75,1562.00,1561.75,1562.00,155,279,434.00
07/19/2007,07:54,1562.00,1562.25,1561.75,1562.00,790,51,841.00
07/19/2007,07:55,1562.00,1562.25,1562.00,1562.00,370,95,465.00
07/19/2007,07:56,1562.00,1562.25,1562.00,1562.25,154,83,237.00
07/19/2007,07:57,1562.00,1562.00,1561.75,1562.00,184,88,272.00
07/19/2007,07:58,1562.00,1562.00,1561.75,1562.00,358,9,367.00
07/19/2007,07:59,1562.00,1562.50,1562.00,1562.25,444,52,496.00
07/19/2007,08:00,1562.25,1562.50,1562.25,1562.25,354,21,375.00
07/19/2007,08:01,1562.25,1562.75,1562.25,1562.75,1475,61,1536.00
07/19/2007,08:02,1562.50,1563.00,1562.50,1562.75,937,549,1486.00
07/19/2007,08:03,1562.75,1562.75,1562.50,1562.75,472,55,527.00
07/19/2007,08:04,1562.50,1562.75,1562.50,1562.50,2,578,580.00
07/19/2007,08:05,1562.50,1562.75,1562.25,1562.50,86,494,580.00
07/19/2007,08:06,1562.25,1562.75,1562.25,1562.25,279,95,374.00
07/19/2007,08:07,1562.25,1563.00,1562.25,1562.50,506,131,637.00
07/19/2007,08:08,1562.75,1563.00,1562.50,1562.75,739,51,790.00
07/19/2007,08:09,1562.75,1562.75,1562.50,1562.75,490,1,491.00
07/19/2007,08:10,1562.75,1563.00,1562.75,1562.75,203,251,454.00
07/19/2007,08:11,1562.75,1562.75,1562.25,1562.25,65,824,889.00
07/19/2007,08:12,1562.50,1562.50,1561.75,1562.25,464,1877,2341.00
07/19/2007,08:13,1562.00,1562.00,1561.75,1561.75,64,122,186.00
07/19/2007,08:14,1561.75,1562.00,1561.75,1561.75,17,188,205.00
07/19/2007,08:15,1561.75,1562.25,1561.75,1562.25,299,264,563.00
07/19/2007,08:16,1562.25,1562.25,1562.00,1562.00,79,365,444.00
07/19/2007,08:17,1562.00,1562.25,1562.00,1562.25,67,108,175.00
07/19/2007,08:18,1562.00,1562.50,1562.00,1562.50,620,511,1131.00
07/19/2007,08:19,1562.50,1562.50,1562.25,1562.25,34,39,73.00
07/19/2007,08:20,1562.25,1562.75,1562.25,1562.25,451,600,1051.00
07/19/2007,08:21,1562.25,1562.50,1562.25,1562.25,26,553,579.00
07/19/2007,08:22,1562.25,1562.25,1561.75,1562.00,114,313,427.00
07/19/2007,08:23,1562.00,1562.25,1562.00,1562.00,5,178,183.00
07/19/2007,08:24,1562.25,1562.50,1562.00,1562.25,391,207,598.00
07/19/2007,08:25,1562.25,1562.50,1562.00,1562.00,467,78,545.00
07/19/2007,08:26,1562.00,1562.25,1562.00,1562.00,100,179,279.00
07/19/2007,08:27,1562.00,1562.25,1562.00,1562.00,15,711,726.00
07/19/2007,08:28,1562.25,1562.25,1561.75,1562.00,124,391,515.00
07/19/2007,08:29,1561.75,1562.00,1561.75,1561.75,23,662,685.00
07/19/2007,08:30,1561.75,1561.75,1561.25,1561.75,464,1672,2136.00
07/19/2007,08:31,1561.75,1563.50,1561.50,1563.00,6895,4663,11558.00
07/19/2007,08:32,1563.00,1563.50,1562.50,1563.00,4368,2534,6902.00
07/19/2007,08:33,1563.00,1563.25,1562.00,1562.25,2192,3353,5545.00
07/19/2007,08:34,1562.25,1562.50,1562.00,1562.25,1143,2266,3409.00
07/19/2007,08:35,1562.25,1563.50,1562.25,1563.00,5341,4086,9427.00
07/19/2007,08:36,1563.00,1564.00,1562.75,1563.75,4595,2857,7452.00
07/19/2007,08:37,1563.75,1564.25,1563.50,1564.00,7704,3046,10750.00
07/19/2007,08:38,1564.00,1564.25,1563.50,1563.50,1664,2593,4257.00
07/19/2007,08:39,1563.75,1563.75,1562.75,1563.00,861,3556,4417.00
07/19/2007,08:40,1563.00,1564.50,1562.75,1564.25,6242,2593,8835.00
07/19/2007,08:41,1564.00,1565.00,1564.00,1564.25,8770,5147,13917.00
07/19/2007,08:42,1564.25,1564.75,1564.00,1564.75,4112,3199,7311.00
07/19/2007,08:43,1564.50,1564.75,1564.00,1564.50,1592,1050,2642.00
07/19/2007,08:44,1564.50,1564.50,1563.50,1563.75,1793,4307,6100.00
07/19/2007,08:45,1563.50,1564.00,1563.25,1564.00,1953,2041,3994.00
07/19/2007,08:46,1564.00,1564.25,1563.50,1564.00,1615,1851,3466.00
07/19/2007,08:47,1564.00,1564.00,1563.00,1563.00,1727,2138,3865.00
07/19/2007,08:48,1563.00,1563.50,1562.50,1562.75,909,4422,5331.00
07/19/2007,08:49,1562.50,1563.00,1562.25,1562.75,3248,1920,5168.00
07/19/2007,08:50,1563.00,1563.50,1562.75,1563.00,1783,768,2551.00
07/19/2007,08:51,1563.00,1563.50,1562.75,1563.00,1519,2601,4120.00
07/19/2007,08:52,1563.25,1563.25,1562.75,1563.25,1172,1505,2677.00
07/19/2007,08:53,1563.25,1563.50,1563.00,1563.25,2135,894,3029.00
07/19/2007,08:54,1563.50,1563.75,1563.00,1563.50,1192,1807,2999.00
07/19/2007,08:55,1563.25,1563.75,1563.25,1563.25,1824,511,2335.00
07/19/2007,08:56,1563.25,1563.75,1563.00,1563.50,1818,1677,3495.00
07/19/2007,08:57,1563.50,1563.50,1562.75,1562.75,901,2085,2986.00
07/19/2007,08:58,1563.00,1563.25,1562.75,1562.75,971,1483,2454.00
07/19/2007,08:59,1562.75,1563.25,1562.75,1562.75,1329,793,2122.00
07/19/2007,09:00,1563.00,1563.25,1562.75,1563.25,1806,319,2125.00
07/19/2007,09:01,1563.25,1563.50,1562.50,1563.00,1449,2793,4242.00
07/19/2007,09:02,1562.75,1563.00,1562.00,1562.00,2105,4299,6404.00
07/19/2007,09:03,1562.00,1562.75,1561.75,1562.00,1879,2655,4534.00
07/19/2007,09:04,1562.00,1562.50,1561.75,1562.50,1742,1636,3378.00
07/19/2007,09:05,1562.50,1562.75,1562.25,1562.75,2002,915,2917.00
07/19/2007,09:06,1562.50,1563.25,1562.50,1563.00,1930,505,2435.00
07/19/2007,09:07,1563.00,1563.25,1562.75,1563.00,1792,984,2776.00
07/19/2007,09:08,1562.75,1563.00,1562.50,1562.50,562,1617,2179.00
07/19/2007,09:09,1562.50,1563.25,1562.50,1563.00,3030,412,3442.00
07/19/2007,09:10,1563.25,1563.50,1563.00,1563.50,1302,258,1560.00
07/19/2007,09:11,1563.50,1563.75,1562.75,1562.75,863,2175,3038.00
07/19/2007,09:12,1563.00,1563.25,1562.75,1563.00,529,478,1007.00
07/19/2007,09:13,1563.00,1563.00,1562.50,1563.00,876,1163,2039.00
07/19/2007,09:14,1563.00,1563.00,1561.75,1562.00,1587,4052,5639.00
07/19/2007,09:15,1562.00,1562.25,1561.75,1562.00,1306,2530,3836.00
07/19/2007,09:16,1562.00,1562.75,1561.75,1562.50,2994,1503,4497.00
07/19/2007,09:17,1562.50,1562.50,1561.75,1562.50,1333,2713,4046.00
07/19/2007,09:18,1562.25,1562.50,1562.25,1562.25,82,754,836.00
07/19/2007,09:19,1562.50,1562.75,1562.25,1562.50,2651,1424,4075.00
07/19/2007,09:20,1562.50,1562.50,1562.00,1562.25,785,1125,1910.00
07/19/2007,09:21,1562.00,1562.25,1561.00,1561.00,1281,6130,7411.00
07/19/2007,09:22,1561.25,1561.25,1560.25,1560.75,3593,7709,11302.00
07/19/2007,09:23,1560.75,1561.25,1560.25,1561.25,5093,2861,7954.00
07/19/2007,09:24,1561.25,1561.50,1561.00,1561.25,3059,1705,4764.00
07/19/2007,09:25,1561.25,1561.50,1561.00,1561.50,1040,480,1520.00
07/19/2007,09:26,1561.50,1561.50,1561.00,1561.00,1383,1524,2907.00
07/19/2007,09:27,1561.00,1561.50,1560.75,1561.25,2396,1681,4077.00
07/19/2007,09:28,1561.25,1562.25,1561.00,1561.75,4016,1866,5882.00
07/19/2007,09:29,1561.75,1562.75,1561.75,1562.25,3142,2511,5653.00
07/19/2007,09:30,1562.25,1562.50,1561.50,1562.25,1755,1969,3724.00
07/19/2007,09:31,1562.25,1562.50,1561.75,1561.75,1026,1368,2394.00
07/19/2007,09:32,1561.75,1562.25,1561.50,1561.75,2377,2337,4714.00
07/19/2007,09:33,1561.50,1562.50,1561.50,1562.00,3873,1517,5390.00
07/19/2007,09:34,1562.25,1562.25,1561.25,1561.25,152,1085,1237.00
07/19/2007,09:35,1561.25,1562.25,1561.00,1562.00,4071,2076,6147.00
07/19/2007,09:36,1562.00,1562.50,1561.75,1562.00,2231,1318,3549.00
07/19/2007,09:37,1561.75,1562.50,1561.50,1561.50,1342,1772,3114.00
07/19/2007,09:38,1561.75,1562.25,1561.25,1561.50,1761,1569,3330.00
07/19/2007,09:39,1561.50,1561.75,1561.00,1561.00,402,2019,2421.00
07/19/2007,09:40,1561.00,1561.50,1560.75,1561.00,974,2605,3579.00
07/19/2007,09:41,1561.25,1562.00,1561.00,1561.75,1585,819,2404.00
07/19/2007,09:42,1561.75,1562.00,1561.25,1561.25,890,888,1778.00
07/19/2007,09:43,1561.25,1561.75,1561.25,1561.75,414,236,650.00
07/19/2007,09:44,1561.75,1561.75,1561.25,1561.50,1005,374,1379.00
07/19/2007,09:45,1561.75,1561.75,1560.75,1560.75,627,1461,2088.00
07/19/2007,09:46,1561.00,1561.00,1560.25,1560.50,2733,2456,5189.00
07/19/2007,09:47,1560.50,1560.75,1558.25,1558.50,4909,13184,18093.00
07/19/2007,09:48,1558.50,1559.50,1558.25,1559.00,4538,3790,8328.00
07/19/2007,09:49,1559.25,1559.50,1558.50,1558.75,3858,4955,8813.00
07/19/2007,09:50,1558.75,1559.50,1558.50,1559.25,3080,2503,5583.00
07/19/2007,09:51,1559.25,1559.50,1558.75,1559.50,1504,2219,3723.00
07/19/2007,09:52,1559.25,1559.75,1559.00,1559.25,2455,1678,4133.00
07/19/2007,09:53,1559.25,1559.50,1559.00,1559.25,1502,692,2194.00
07/19/2007,09:54,1559.50,1560.00,1559.25,1559.50,1596,1169,2765.00
07/19/2007,09:55,1559.50,1559.75,1559.25,1559.25,871,329,1200.00
07/19/2007,09:56,1559.25,1559.50,1557.50,1558.00,3892,9382,13274.00
07/19/2007,09:57,1558.00,1558.50,1557.50,1558.00,4346,3543,7889.00
07/19/2007,09:58,1558.00,1559.25,1558.00,1558.50,3201,2996,6197.00
07/19/2007,09:59,1558.50,1559.00,1558.25,1558.50,3634,2393,6027.00
07/19/2007,10:00,1558.25,1558.75,1558.25,1558.50,985,806,1791.00
07/19/2007,10:01,1558.75,1559.25,1558.50,1558.75,2799,1220,4019.00
07/19/2007,10:02,1559.00,1559.25,1558.75,1559.25,944,507,1451.00
07/19/2007,10:03,1559.25,1560.00,1559.00,1559.75,3851,764,4615.00
07/19/2007,10:04,1559.75,1560.75,1559.50,1560.25,5319,2676,7995.00
07/19/2007,10:05,1560.00,1561.00,1560.00,1561.00,3797,718,4515.00
07/19/2007,10:06,1561.00,1561.00,1560.00,1560.50,1163,1497,2660.00
07/19/2007,10:07,1560.25,1560.50,1560.25,1560.25,556,268,824.00
07/19/2007,10:08,1560.25,1561.25,1560.25,1561.00,2085,1572,3657.00
07/19/2007,10:09,1560.75,1561.00,1560.25,1560.75,2233,1914,4147.00
07/19/2007,10:10,1560.75,1560.75,1560.25,1560.50,258,1640,1898.00
07/19/2007,10:11,1560.50,1560.50,1560.00,1560.25,54,915,969.00
07/19/2007,10:12,1560.25,1561.00,1560.00,1560.50,1892,514,2406.00
07/19/2007,10:13,1560.75,1561.00,1560.50,1560.75,1867,51,1918.00
07/19/2007,10:14,1561.00,1561.25,1560.50,1560.75,683,2183,2866.00
07/19/2007,10:15,1561.00,1561.00,1560.00,1560.00,667,1890,2557.00
07/19/2007,10:16,1560.25,1560.50,1560.00,1560.00,975,849,1824.00
07/19/2007,10:17,1560.00,1560.75,1560.00,1560.25,2017,658,2675.00
07/19/2007,10:18,1560.25,1560.50,1560.00,1560.25,117,354,471.00
07/19/2007,10:19,1560.25,1561.75,1560.25,1561.50,4007,1396,5403.00
07/19/2007,10:20,1561.25,1561.75,1561.25,1561.50,2420,837,3257.00
07/19/2007,10:21,1561.50,1562.25,1561.25,1561.75,4463,1703,6166.00
07/19/2007,10:22,1561.50,1562.00,1561.25,1561.50,1317,2101,3418.00
07/19/2007,10:23,1561.50,1562.00,1561.25,1561.25,642,594,1236.00
07/19/2007,10:24,1561.25,1561.50,1561.25,1561.50,540,1012,1552.00
07/19/2007,10:25,1561.50,1561.50,1561.00,1561.00,339,815,1154.00
07/19/2007,10:26,1561.00,1561.75,1561.00,1561.50,1765,1147,2912.00
07/19/2007,10:27,1561.25,1561.50,1561.00,1561.50,1320,589,1909.00
07/19/2007,10:28,1561.25,1561.75,1561.00,1561.25,583,759,1342.00
07/19/2007,10:29,1561.25,1561.50,1560.50,1560.75,69,1953,2022.00
07/19/2007,10:30,1560.75,1561.25,1560.50,1560.75,1679,1152,2831.00
07/19/2007,10:31,1560.75,1561.00,1560.25,1560.75,587,1085,1672.00
07/19/2007,10:32,1560.50,1560.75,1560.50,1560.75,1274,239,1513.00
07/19/2007,10:33,1560.75,1561.25,1560.75,1561.00,1385,537,1922.00
07/19/2007,10:34,1561.00,1561.75,1561.00,1561.25,2326,1981,4307.00
07/19/2007,10:35,1561.00,1561.25,1561.00,1561.00,35,104,139.00
07/19/2007,10:36,1561.00,1561.00,1560.50,1560.75,135,904,1039.00
07/19/2007,10:37,1560.75,1561.00,1560.50,1560.50,230,799,1029.00
07/19/2007,10:38,1560.50,1561.00,1560.50,1561.00,512,207,719.00
07/19/2007,10:39,1560.75,1561.25,1560.75,1560.75,1000,356,1356.00
07/19/2007,10:40,1561.00,1561.00,1560.50,1560.50,169,348,517.00
07/19/2007,10:41,1560.50,1561.25,1560.50,1561.25,1392,309,1701.00
07/19/2007,10:42,1561.25,1561.50,1560.50,1560.50,1383,2537,3920.00
07/19/2007,10:43,1560.50,1560.75,1560.00,1560.25,690,1174,1864.00
07/19/2007,10:44,1560.00,1560.50,1560.00,1560.25,470,177,647.00
07/19/2007,10:45,1560.50,1560.50,1559.50,1559.75,740,1517,2257.00
07/19/2007,10:46,1559.50,1560.75,1559.50,1560.50,1480,294,1774.00
07/19/2007,10:47,1560.50,1560.75,1560.25,1560.50,585,732,1317.00
07/19/2007,10:48,1560.75,1560.75,1560.25,1560.25,13,342,355.00
07/19/2007,10:49,1560.25,1560.50,1560.25,1560.25,2,1041,1043.00
07/19/2007,10:50,1560.25,1560.50,1560.00,1560.25,679,179,858.00
07/19/2007,10:51,1560.25,1561.00,1560.25,1561.00,2122,57,2179.00
07/19/2007,10:52,1561.00,1561.00,1560.00,1560.50,150,1381,1531.00
07/19/2007,10:53,1560.25,1560.50,1560.25,1560.25,21,522,543.00
07/19/2007,10:54,1560.25,1560.75,1560.25,1560.75,1428,600,2028.00
07/19/2007,10:55,1560.75,1560.75,1560.25,1560.50,205,316,521.00
07/19/2007,10:56,1560.50,1560.75,1560.50,1560.50,366,574,940.00
07/19/2007,10:57,1560.25,1560.50,1560.00,1560.25,339,593,932.00
07/19/2007,10:58,1560.25,1560.50,1560.00,1560.25,1116,477,1593.00
07/19/2007,10:59,1560.50,1560.75,1560.25,1560.25,454,706,1160.00
07/19/2007,11:00,1560.50,1560.75,1560.25,1560.50,224,295,519.00
07/19/2007,11:01,1560.50,1560.50,1558.75,1559.25,1989,5445,7434.00
07/19/2007,11:02,1559.25,1559.75,1558.50,1559.75,2042,1651,3693.00
07/19/2007,11:03,1559.75,1560.00,1559.00,1559.25,1482,961,2443.00
07/19/2007,11:04,1559.25,1559.75,1559.00,1559.25,555,928,1483.00
07/19/2007,11:05,1559.25,1560.25,1559.25,1560.00,2316,854,3170.00
07/19/2007,11:06,1560.00,1560.50,1559.75,1560.00,927,819,1746.00
07/19/2007,11:07,1560.00,1560.75,1560.00,1560.50,1126,1203,2329.00
07/19/2007,11:08,1560.50,1560.50,1560.00,1560.50,834,266,1100.00
07/19/2007,11:09,1560.75,1561.25,1560.50,1561.00,2493,910,3403.00
07/19/2007,11:10,1561.00,1561.75,1560.75,1561.50,3243,1792,5035.00
07/19/2007,11:11,1561.50,1561.75,1561.00,1561.75,937,1270,2207.00
07/19/2007,11:12,1561.50,1561.75,1561.25,1561.75,2411,793,3204.00
07/19/2007,11:13,1562.00,1562.50,1561.75,1562.25,3578,2155,5733.00
07/19/2007,11:14,1562.25,1562.50,1561.75,1562.00,2402,2771,5173.00
07/19/2007,11:15,1562.00,1562.25,1561.75,1562.25,465,400,865.00
07/19/2007,11:16,1562.00,1562.50,1562.00,1562.50,365,309,674.00
07/19/2007,11:17,1562.25,1562.25,1561.75,1561.75,76,1782,1858.00
07/19/2007,11:18,1561.75,1562.50,1561.50,1562.25,1681,1192,2873.00
07/19/2007,11:19,1562.25,1562.25,1561.75,1561.75,297,288,585.00
07/19/2007,11:20,1562.00,1562.25,1561.75,1562.25,1305,128,1433.00
07/19/2007,11:21,1562.25,1562.25,1561.75,1561.75,90,1506,1596.00
07/19/2007,11:22,1561.75,1562.25,1561.50,1561.75,949,1425,2374.00
07/19/2007,11:23,1562.00,1562.25,1561.75,1562.00,478,1262,1740.00
07/19/2007,11:24,1562.25,1562.25,1561.75,1562.00,35,632,667.00
07/19/2007,11:25,1561.75,1562.50,1561.75,1562.00,782,1081,1863.00
07/19/2007,11:26,1562.00,1562.75,1562.00,1562.25,1761,661,2422.00
07/19/2007,11:27,1562.25,1562.75,1562.25,1562.25,465,583,1048.00
07/19/2007,11:28,1562.50,1563.00,1562.25,1562.75,2303,230,2533.00
07/19/2007,11:29,1562.75,1563.25,1562.75,1563.00,2880,1682,4562.00
07/19/2007,11:30,1563.00,1563.00,1562.25,1562.25,577,1496,2073.00
07/19/2007,11:31,1562.50,1562.50,1561.50,1561.75,601,1819,2420.00
07/19/2007,11:32,1561.75,1561.75,1561.50,1561.50,530,1344,1874.00
07/19/2007,11:33,1561.25,1562.25,1561.25,1562.00,1268,260,1528.00
07/19/2007,11:34,1562.00,1562.25,1561.75,1561.75,78,640,718.00
07/19/2007,11:35,1561.75,1562.25,1561.50,1561.75,809,501,1310.00
07/19/2007,11:36,1561.75,1562.00,1561.50,1561.75,957,739,1696.00
07/19/2007,11:37,1561.75,1562.50,1561.75,1561.75,756,711,1467.00
07/19/2007,11:38,1562.00,1562.25,1561.75,1562.00,324,209,533.00
07/19/2007,11:39,1562.00,1562.25,1561.75,1562.25,495,122,617.00
07/19/2007,11:40,1562.25,1562.25,1561.75,1562.00,709,167,876.00
07/19/2007,11:41,1562.00,1562.25,1561.75,1562.00,141,132,273.00
07/19/2007,11:42,1562.00,1562.00,1561.75,1562.00,156,700,856.00
07/19/2007,11:43,1562.00,1562.00,1561.50,1561.50,37,575,612.00
07/19/2007,11:44,1561.50,1562.00,1561.50,1561.50,521,511,1032.00
07/19/2007,11:45,1561.50,1562.25,1561.50,1562.25,834,40,874.00
07/19/2007,11:46,1562.00,1562.50,1562.00,1562.25,165,108,273.00
07/19/2007,11:47,1562.25,1562.25,1561.75,1561.75,64,397,461.00
07/19/2007,11:48,1561.75,1562.00,1561.50,1561.75,60,149,209.00
07/19/2007,11:49,1561.75,1562.00,1561.50,1561.75,276,326,602.00
07/19/2007,11:50,1562.00,1562.25,1562.00,1562.00,428,13,441.00
07/19/2007,11:51,1562.25,1563.00,1562.25,1562.75,1693,657,2350.00
07/19/2007,11:52,1562.75,1563.75,1562.50,1563.25,4760,1605,6365.00
07/19/2007,11:53,1563.50,1563.50,1562.75,1563.00,534,919,1453.00
07/19/2007,11:54,1562.75,1563.00,1562.75,1563.00,506,14,520.00
07/19/2007,11:55,1562.75,1563.00,1562.50,1562.75,55,547,602.00
07/19/2007,11:56,1562.75,1562.75,1562.25,1562.25,208,709,917.00
07/19/2007,11:57,1562.50,1562.75,1562.25,1562.25,172,812,984.00
07/19/2007,11:58,1562.25,1562.50,1562.00,1562.00,460,408,868.00
07/19/2007,11:59,1562.25,1562.25,1562.00,1562.25,524,52,576.00
07/19/2007,12:00,1562.25,1562.50,1562.25,1562.50,596,279,875.00
07/19/2007,12:01,1562.50,1562.50,1562.25,1562.25,78,100,178.00
07/19/2007,12:02,1562.25,1562.50,1562.00,1562.50,773,906,1679.00
07/19/2007,12:03,1562.50,1562.75,1562.25,1562.25,505,672,1177.00
07/19/2007,12:04,1562.25,1562.50,1562.00,1562.25,29,386,415.00
07/19/2007,12:05,1562.00,1562.50,1562.00,1562.25,648,352,1000.00
07/19/2007,12:06,1562.25,1562.25,1561.25,1561.50,164,1523,1687.00
07/19/2007,12:07,1561.50,1561.50,1561.25,1561.50,753,252,1005.00
07/19/2007,12:08,1561.50,1561.50,1560.75,1561.00,508,2180,2688.00
07/19/2007,12:09,1561.25,1561.25,1560.75,1561.25,992,754,1746.00
07/19/2007,12:10,1561.25,1561.50,1561.00,1561.50,467,220,687.00
07/19/2007,12:11,1561.50,1562.00,1561.25,1562.00,1166,152,1318.00
07/19/2007,12:12,1562.00,1562.50,1561.75,1562.25,1433,92,1525.00
07/19/2007,12:13,1562.25,1562.25,1561.50,1561.75,271,780,1051.00
07/19/2007,12:14,1561.75,1561.75,1561.25,1561.50,486,694,1180.00
07/19/2007,12:15,1561.50,1561.75,1561.50,1561.75,164,21,185.00
07/19/2007,12:16,1561.50,1561.75,1561.25,1561.50,220,525,745.00
07/19/2007,12:17,1561.50,1561.50,1560.75,1561.00,451,1639,2090.00
07/19/2007,12:18,1561.00,1561.25,1561.00,1561.00,16,751,767.00
07/19/2007,12:19,1561.00,1561.25,1560.75,1561.00,199,529,728.00
07/19/2007,12:20,1561.00,1561.75,1561.00,1561.25,763,630,1393.00
07/19/2007,12:21,1561.25,1561.50,1561.25,1561.50,43,433,476.00
07/19/2007,12:22,1561.50,1561.75,1561.50,1561.75,473,31,504.00
07/19/2007,12:23,1561.75,1562.00,1561.50,1562.00,716,118,834.00
07/19/2007,12:24,1562.00,1562.00,1561.75,1561.75,135,48,183.00
07/19/2007,12:25,1562.00,1562.25,1561.75,1562.00,890,265,1155.00
07/19/2007,12:26,1561.75,1561.75,1561.00,1561.25,838,1031,1869.00
07/19/2007,12:27,1561.25,1561.75,1561.00,1561.50,820,73,893.00
07/19/2007,12:28,1561.75,1562.00,1561.50,1562.00,420,56,476.00
07/19/2007,12:29,1561.75,1562.00,1561.25,1561.50,131,459,590.00
07/19/2007,12:30,1561.50,1561.75,1561.50,1561.50,104,46,150.00
07/19/2007,12:31,1561.75,1561.75,1561.25,1561.25,191,248,439.00
07/19/2007,12:32,1561.25,1561.75,1561.00,1561.25,689,1020,1709.00
07/19/2007,12:33,1561.25,1561.50,1561.00,1561.25,219,100,319.00
07/19/2007,12:34,1561.25,1561.50,1560.75,1561.00,178,441,619.00
07/19/2007,12:35,1560.75,1561.50,1560.75,1561.00,775,168,943.00
07/19/2007,12:36,1561.25,1561.25,1561.00,1561.25,27,22,49.00
07/19/2007,12:37,1561.00,1561.25,1560.75,1561.00,334,715,1049.00
07/19/2007,12:38,1561.00,1561.75,1561.00,1561.75,1147,26,1173.00
07/19/2007,12:39,1561.75,1561.75,1561.50,1561.75,130,533,663.00
07/19/2007,12:40,1561.50,1562.00,1561.50,1561.50,476,666,1142.00
07/19/2007,12:41,1561.50,1562.00,1561.50,1561.75,405,237,642.00
07/19/2007,12:42,1561.50,1561.75,1561.50,1561.50,8,643,651.00
07/19/2007,12:43,1561.50,1562.00,1561.25,1561.75,438,442,880.00
07/19/2007,12:44,1562.00,1562.00,1561.50,1561.75,555,525,1080.00
07/19/2007,12:45,1561.50,1561.75,1561.50,1561.75,418,270,688.00
07/19/2007,12:46,1561.75,1562.00,1561.50,1562.00,928,241,1169.00
07/19/2007,12:47,1562.00,1562.25,1561.75,1562.00,520,245,765.00
07/19/2007,12:48,1562.00,1562.50,1562.00,1562.25,785,523,1308.00
07/19/2007,12:49,1562.25,1562.50,1562.00,1562.25,496,776,1272.00
07/19/2007,12:50,1562.25,1563.00,1562.00,1563.00,3110,398,3508.00
07/19/2007,12:51,1563.00,1563.25,1562.50,1562.75,2410,854,3264.00
07/19/2007,12:52,1562.75,1563.00,1562.50,1562.50,1027,348,1375.00
07/19/2007,12:53,1562.75,1563.00,1562.50,1562.75,344,336,680.00
07/19/2007,12:54,1562.75,1562.75,1562.25,1562.25,382,508,890.00
07/19/2007,12:55,1562.50,1562.50,1562.25,1562.25,469,47,516.00
07/19/2007,12:56,1562.50,1562.50,1562.25,1562.25,849,33,882.00
07/19/2007,12:57,1562.25,1562.50,1562.00,1562.25,54,582,636.00
07/19/2007,12:58,1562.25,1562.50,1562.00,1562.25,720,902,1622.00
07/19/2007,12:59,1562.25,1562.50,1562.00,1562.50,184,292,476.00
07/19/2007,13:00,1562.25,1562.50,1562.00,1562.25,150,580,730.00
07/19/2007,13:01,1562.50,1562.75,1561.00,1561.00,1390,2681,4071.00
07/19/2007,13:02,1561.25,1561.50,1560.25,1560.75,2846,4794,7640.00
07/19/2007,13:03,1560.75,1561.00,1559.75,1560.50,2733,5129,7862.00
07/19/2007,13:04,1560.75,1561.00,1560.50,1560.75,1332,866,2198.00
07/19/2007,13:05,1560.75,1561.00,1560.50,1560.50,732,292,1024.00
07/19/2007,13:06,1560.50,1560.75,1559.25,1560.00,2318,3915,6233.00
07/19/2007,13:07,1560.00,1560.25,1559.50,1559.75,459,3277,3736.00
07/19/2007,13:08,1559.75,1561.00,1559.50,1561.00,2403,1236,3639.00
07/19/2007,13:09,1561.00,1561.50,1560.50,1561.00,1674,1452,3126.00
07/19/2007,13:10,1561.00,1561.00,1560.50,1561.00,1273,290,1563.00
07/19/2007,13:11,1560.75,1561.25,1560.75,1561.00,777,171,948.00
07/19/2007,13:12,1561.00,1561.25,1559.50,1559.75,1261,2857,4118.00
07/19/2007,13:13,1559.75,1559.75,1558.75,1559.25,2734,4201,6935.00
07/19/2007,13:14,1559.25,1559.50,1557.25,1558.00,4262,9555,13817.00
07/19/2007,13:15,1558.00,1559.00,1558.00,1558.75,2376,1511,3887.00
07/19/2007,13:16,1558.75,1559.25,1558.50,1558.75,1359,1677,3036.00
07/19/2007,13:17,1558.75,1559.00,1557.75,1558.00,780,3111,3891.00
07/19/2007,13:18,1558.25,1558.75,1558.00,1558.50,2330,1055,3385.00
07/19/2007,13:19,1558.50,1558.75,1557.75,1558.50,1235,1221,2456.00
07/19/2007,13:20,1558.50,1559.50,1558.25,1559.00,2356,777,3133.00
07/19/2007,13:21,1559.25,1559.50,1558.75,1559.25,827,1679,2506.00
07/19/2007,13:22,1559.25,1559.50,1558.00,1558.75,1408,1579,2987.00
07/19/2007,13:23,1558.75,1559.25,1558.50,1559.00,850,845,1695.00
07/19/2007,13:24,1559.00,1559.50,1558.75,1559.50,1284,994,2278.00
07/19/2007,13:25,1559.50,1560.25,1559.00,1559.25,3091,2194,5285.00
07/19/2007,13:26,1559.50,1559.50,1559.00,1559.25,381,1240,1621.00
07/19/2007,13:27,1559.00,1559.50,1559.00,1559.00,293,831,1124.00
07/19/2007,13:28,1559.25,1559.25,1558.75,1559.00,989,754,1743.00
07/19/2007,13:29,1559.25,1559.75,1559.00,1559.25,904,728,1632.00
07/19/2007,13:30,1559.25,1559.50,1558.50,1558.75,58,1889,1947.00
07/19/2007,13:31,1558.75,1559.00,1558.50,1559.00,1848,271,2119.00
07/19/2007,13:32,1559.00,1559.25,1558.50,1559.00,434,394,828.00
07/19/2007,13:33,1559.00,1559.75,1559.00,1559.00,971,1174,2145.00
07/19/2007,13:34,1559.00,1559.50,1558.50,1558.75,730,1204,1934.00
07/19/2007,13:35,1558.75,1559.00,1558.25,1558.50,484,820,1304.00
07/19/2007,13:36,1558.50,1559.25,1558.50,1559.00,1082,465,1547.00
07/19/2007,13:37,1559.25,1559.75,1558.75,1559.50,619,746,1365.00
07/19/2007,13:38,1559.25,1559.75,1559.00,1559.25,974,1432,2406.00
07/19/2007,13:39,1559.25,1559.50,1558.50,1559.00,1015,2549,3564.00
07/19/2007,13:40,1559.25,1559.25,1558.75,1559.25,132,486,618.00
07/19/2007,13:41,1559.00,1559.25,1558.50,1558.75,257,1316,1573.00
07/19/2007,13:42,1558.75,1559.25,1558.75,1559.25,492,180,672.00
07/19/2007,13:43,1559.25,1559.75,1558.75,1559.25,1737,2125,3862.00
07/19/2007,13:44,1559.50,1559.50,1559.25,1559.50,154,1256,1410.00
07/19/2007,13:45,1559.25,1559.75,1559.25,1559.75,603,466,1069.00
07/19/2007,13:46,1559.75,1559.75,1558.75,1558.75,533,1423,1956.00
07/19/2007,13:47,1559.00,1559.75,1558.75,1559.50,1065,532,1597.00
07/19/2007,13:48,1559.25,1559.50,1558.75,1559.25,646,699,1345.00
07/19/2007,13:49,1559.50,1560.00,1559.25,1560.00,1195,762,1957.00
07/19/2007,13:50,1560.00,1560.75,1559.75,1560.00,3850,1421,5271.00
07/19/2007,13:51,1560.25,1560.25,1559.25,1559.25,317,2828,3145.00
07/19/2007,13:52,1559.25,1559.75,1559.00,1559.75,947,336,1283.00
07/19/2007,13:53,1559.75,1559.75,1559.25,1559.50,541,377,918.00
07/19/2007,13:54,1559.75,1560.00,1559.50,1559.75,709,335,1044.00
07/19/2007,13:55,1560.00,1560.25,1559.75,1559.75,335,828,1163.00
07/19/2007,13:56,1559.75,1560.00,1559.50,1559.75,626,1333,1959.00
07/19/2007,13:57,1559.50,1560.25,1559.50,1559.75,1121,516,1637.00
07/19/2007,13:58,1559.75,1560.50,1559.75,1560.00,2611,397,3008.00
07/19/2007,13:59,1560.25,1560.25,1559.50,1559.75,875,1896,2771.00
07/19/2007,14:00,1559.75,1560.25,1559.50,1560.00,871,215,1086.00
07/19/2007,14:01,1560.00,1560.25,1559.75,1560.00,2204,595,2799.00
07/19/2007,14:02,1560.25,1561.25,1560.25,1560.50,3010,2338,5348.00
07/19/2007,14:03,1560.25,1560.75,1560.00,1560.50,1322,522,1844.00
07/19/2007,14:04,1560.50,1561.00,1560.25,1561.00,2130,1206,3336.00
07/19/2007,14:05,1561.00,1561.50,1560.50,1561.25,1995,721,2716.00
07/19/2007,14:06,1561.50,1561.75,1561.00,1561.00,935,1431,2366.00
07/19/2007,14:07,1561.00,1561.50,1561.00,1561.50,536,600,1136.00
07/19/2007,14:08,1561.50,1561.50,1561.00,1561.50,717,570,1287.00
07/19/2007,14:09,1561.50,1562.50,1561.25,1562.00,5829,1888,7717.00
07/19/2007,14:10,1562.00,1563.00,1562.00,1562.50,5708,2181,7889.00
07/19/2007,14:11,1562.50,1563.00,1562.00,1562.00,1458,1553,3011.00
07/19/2007,14:12,1562.25,1562.50,1562.00,1562.25,1133,1051,2184.00
07/19/2007,14:13,1562.50,1562.75,1562.25,1562.25,936,731,1667.00
07/19/2007,14:14,1562.25,1562.50,1562.25,1562.50,1336,260,1596.00
07/19/2007,14:15,1562.50,1562.75,1562.00,1562.25,431,946,1377.00
07/19/2007,14:16,1562.25,1562.25,1561.50,1561.75,173,1367,1540.00
07/19/2007,14:17,1561.75,1562.25,1561.75,1562.00,1238,632,1870.00
07/19/2007,14:18,1562.00,1562.25,1561.75,1562.00,435,350,785.00
07/19/2007,14:19,1561.75,1562.00,1561.50,1561.75,744,799,1543.00
07/19/2007,14:20,1561.50,1561.75,1561.25,1561.50,568,1053,1621.00
07/19/2007,14:21,1561.50,1561.75,1561.25,1561.50,1248,489,1737.00
07/19/2007,14:22,1561.50,1561.50,1560.75,1561.25,1495,2122,3617.00
07/19/2007,14:23,1561.25,1561.50,1561.00,1561.25,834,198,1032.00
07/19/2007,14:24,1561.25,1562.25,1561.25,1562.00,2460,481,2941.00
07/19/2007,14:25,1562.00,1562.50,1561.75,1562.25,1593,743,2336.00
07/19/2007,14:26,1562.25,1562.50,1561.75,1562.25,1069,451,1520.00
07/19/2007,14:27,1562.25,1562.50,1561.75,1562.00,2057,1277,3334.00
07/19/2007,14:28,1562.25,1562.50,1561.75,1562.25,633,803,1436.00
07/19/2007,14:29,1562.25,1562.75,1562.00,1562.25,855,777,1632.00
07/19/2007,14:30,1562.25,1562.50,1561.75,1562.25,1010,543,1553.00
07/19/2007,14:31,1562.25,1562.75,1562.00,1562.25,1857,1741,3598.00
07/19/2007,14:32,1562.25,1562.50,1562.00,1562.00,888,1059,1947.00
07/19/2007,14:33,1562.00,1562.25,1561.75,1562.00,1011,349,1360.00
07/19/2007,14:34,1562.25,1563.25,1562.00,1563.00,2366,871,3237.00
07/19/2007,14:35,1563.00,1563.00,1562.50,1562.75,483,571,1054.00
07/19/2007,14:36,1562.75,1562.75,1562.25,1562.75,688,710,1398.00
07/19/2007,14:37,1562.75,1562.75,1562.25,1562.50,173,1279,1452.00
07/19/2007,14:38,1562.25,1562.50,1562.00,1562.25,61,506,567.00
07/19/2007,14:39,1562.00,1562.50,1562.00,1562.50,347,102,449.00
07/19/2007,14:40,1562.50,1562.75,1562.25,1562.75,679,758,1437.00
07/19/2007,14:41,1562.75,1563.25,1562.50,1563.00,2757,1279,4036.00
07/19/2007,14:42,1563.00,1563.25,1562.75,1563.00,2104,928,3032.00
07/19/2007,14:43,1563.00,1563.25,1562.75,1563.00,374,983,1357.00
07/19/2007,14:44,1562.75,1563.00,1562.25,1562.25,1023,1531,2554.00
07/19/2007,14:45,1562.50,1562.50,1562.00,1562.50,474,1203,1677.00
07/19/2007,14:46,1562.50,1562.75,1562.00,1562.25,690,1912,2602.00
07/19/2007,14:47,1562.25,1562.50,1561.75,1562.00,987,2105,3092.00
07/19/2007,14:48,1562.00,1562.25,1561.75,1561.75,462,595,1057.00
07/19/2007,14:49,1561.75,1562.00,1561.25,1561.75,1594,1804,3398.00
07/19/2007,14:50,1562.00,1562.00,1561.50,1561.75,1037,1829,2866.00
07/19/2007,14:51,1561.75,1562.25,1561.75,1562.00,1300,441,1741.00
07/19/2007,14:52,1562.25,1562.75,1561.75,1562.75,3738,830,4568.00
07/19/2007,14:53,1562.75,1563.00,1562.50,1562.75,2751,943,3694.00
07/19/2007,14:54,1562.75,1563.00,1562.50,1562.75,2536,1383,3919.00
07/19/2007,14:55,1562.75,1563.00,1562.50,1562.50,201,1219,1420.00
07/19/2007,14:56,1562.50,1563.25,1562.50,1563.25,3233,1576,4809.00
07/19/2007,14:57,1563.00,1564.00,1563.00,1563.50,7074,2670,9744.00
07/19/2007,14:58,1563.25,1563.50,1562.75,1562.75,1608,3097,4705.00
07/19/2007,14:59,1563.00,1563.00,1562.25,1562.25,1386,5937,7323.00
07/19/2007,15:00,1562.25,1562.75,1561.25,1562.00,8382,13077,21459.00
07/19/2007,15:01,1562.00,1562.50,1561.00,1562.00,5943,7065,13008.00
07/19/2007,15:02,1562.25,1562.75,1561.25,1561.25,3547,4826,8373.00
07/19/2007,15:03,1561.25,1561.75,1561.00,1561.25,1648,2944,4592.00
07/19/2007,15:04,1561.25,1561.75,1560.75,1561.25,2069,4264,6333.00
07/19/2007,15:05,1561.25,1561.50,1560.50,1560.75,898,1983,2881.00
07/19/2007,15:06,1561.00,1561.25,1560.75,1561.00,857,1568,2425.00
07/19/2007,15:07,1561.00,1561.00,1560.50,1560.75,1551,3139,4690.00
07/19/2007,15:08,1560.75,1561.00,1559.75,1560.00,1654,3774,5428.00
07/19/2007,15:09,1559.75,1560.25,1559.25,1560.00,1363,2119,3482.00
07/19/2007,15:10,1560.00,1560.25,1558.75,1559.25,2140,3877,6017.00
07/19/2007,15:11,1559.00,1559.75,1558.75,1559.00,2303,1529,3832.00
07/19/2007,15:12,1559.00,1559.75,1558.50,1558.75,1952,3103,5055.00
07/19/2007,15:13,1559.00,1559.50,1558.75,1559.25,676,735,1411.00
07/19/2007,15:14,1559.25,1560.00,1559.00,1559.75,2649,2080,4729.00
07/19/2007,15:15,1559.75,1560.50,1559.50,1559.75,4598,3808,8406.00
07/19/2007,15:16,1560.00,1560.25,1560.00,1560.25,75,0,75.00
07/19/2007,15:31,1559.00,1559.25,1557.50,1557.75,726,1947,2673.00
07/19/2007,15:32,1557.75,1558.00,1557.25,1557.75,552,486,1038.00
07/19/2007,15:33,1557.75,1558.00,1557.25,1557.75,374,935,1309.00
07/19/2007,15:34,1558.00,1558.25,1557.75,1558.00,597,321,918.00
07/19/2007,15:35,1558.00,1558.00,1557.50,1557.75,202,106,308.00
07/19/2007,15:36,1558.00,1558.25,1557.75,1558.25,279,213,492.00
07/19/2007,15:37,1558.00,1558.25,1557.75,1557.75,96,153,249.00
07/19/2007,15:38,1557.75,1557.75,1557.25,1557.75,131,516,647.00
07/19/2007,15:39,1558.00,1558.00,1557.75,1557.75,6,84,90.00
07/19/2007,15:40,1557.75,1557.75,1557.50,1557.75,16,25,41.00
07/19/2007,15:41,1557.75,1557.75,1557.75,1557.75,23,0,23.00
07/19/2007,15:42,1557.75,1557.75,1557.50,1557.75,138,2,140.00
07/19/2007,15:43,1557.75,1558.00,1557.50,1557.50,41,107,148.00
07/19/2007,15:44,1557.50,1557.50,1557.25,1557.25,0,400,400.00
07/19/2007,15:45,1557.50,1557.50,1557.25,1557.25,21,8,29.00
07/19/2007,15:46,1557.25,1557.25,1556.75,1556.75,82,413,495.00
07/19/2007,15:47,1556.75,1557.00,1556.50,1556.50,81,145,226.00
07/19/2007,15:48,1556.75,1557.50,1556.50,1557.25,146,121,267.00
07/19/2007,15:49,1557.25,1557.25,1556.75,1557.00,105,211,316.00
07/19/2007,15:50,1557.25,1557.75,1557.25,1557.75,388,4,392.00
07/19/2007,15:51,1557.50,1557.50,1557.00,1557.25,20,263,283.00
07/19/2007,15:52,1557.00,1557.00,1556.75,1557.00,20,75,95.00
07/19/2007,15:53,1557.00,1557.00,1556.50,1556.75,58,238,296.00
07/19/2007,15:54,1556.75,1557.25,1556.50,1557.25,243,11,254.00
07/19/2007,15:55,1557.00,1557.25,1556.75,1557.00,10,41,51.00
07/19/2007,15:56,1557.00,1557.25,1557.00,1557.00,38,2,40.00
07/19/2007,15:57,1557.00,1557.00,1556.75,1557.00,58,41,99.00
07/19/2007,15:58,1557.00,1557.00,1556.75,1557.00,28,55,83.00
07/19/2007,15:59,1557.00,1557.25,1556.75,1557.00,63,19,82.00
07/19/2007,16:00,1557.00,1557.25,1557.00,1557.00,58,25,83.00
07/19/2007,17:01,1556.50,1556.75,1556.50,1556.75,208,4,212.00
07/19/2007,17:02,1557.00,1557.00,1556.50,1557.00,41,97,138.00
07/19/2007,17:03,1556.75,1556.75,1556.50,1556.50,0,108,108.00
07/19/2007,17:04,1556.50,1556.75,1556.50,1556.75,2,2,4.00
07/19/2007,17:05,1556.75,1556.75,1556.50,1556.75,108,2,110.00
07/19/2007,17:06,1556.50,1556.75,1556.50,1556.75,11,1,12.00
07/19/2007,17:07,1556.75,1556.75,1556.75,1556.75,36,0,36.00
07/19/2007,17:08,1556.75,1556.75,1556.50,1556.50,32,9,41.00
07/19/2007,17:09,1556.50,1556.50,1556.50,1556.50,0,71,71.00
07/19/2007,17:10,1556.75,1556.75,1556.75,1556.75,2,0,2.00
07/19/2007,17:11,1556.75,1556.75,1556.50,1556.50,6,2,8.00
07/19/2007,17:12,1556.75,1557.00,1556.50,1557.00,176,2,178.00
07/19/2007,17:13,1557.00,1557.00,1557.00,1557.00,21,0,21.00
07/19/2007,17:14,1557.00,1557.00,1557.00,1557.00,82,0,82.00
07/19/2007,17:15,1557.00,1557.25,1557.00,1557.25,6,0,6.00
07/19/2007,17:16,1557.00,1557.25,1557.00,1557.25,2,2,4.00
07/19/2007,17:17,1557.25,1557.25,1557.25,1557.25,1,0,1.00
07/19/2007,17:18,1557.25,1557.25,1557.00,1557.00,4,2,6.00
07/19/2007,17:19,1557.25,1557.25,1557.25,1557.25,1,0,1.00
07/19/2007,17:20,1557.25,1557.50,1557.25,1557.50,170,0,170.00
07/19/2007,17:21,1557.50,1557.50,1557.25,1557.25,51,125,176.00
07/19/2007,17:22,1557.50,1557.50,1557.50,1557.50,1,0,1.00
07/19/2007,17:23,1557.25,1557.50,1557.25,1557.50,32,1,33.00
07/19/2007,17:24,1557.50,1557.50,1557.50,1557.50,16,0,16.00
07/19/2007,17:25,1557.50,1557.75,1557.50,1557.75,195,0,195.00
07/19/2007,17:26,1557.75,1558.25,1557.75,1558.00,132,24,156.00
07/19/2007,17:27,1558.00,1558.00,1558.00,1558.00,0,8,8.00
07/19/2007,17:28,1557.75,1558.00,1557.75,1558.00,5,10,15.00
07/19/2007,17:29,1557.75,1557.75,1557.75,1557.75,0,19,19.00
07/19/2007,17:30,1557.75,1557.75,1557.50,1557.50,0,21,21.00
07/19/2007,17:31,1557.50,1557.75,1557.50,1557.75,2,2,4.00
07/19/2007,17:32,1557.75,1557.75,1557.75,1557.75,37,0,37.00
07/19/2007,17:34,1558.00,1558.00,1558.00,1558.00,88,0,88.00
07/19/2007,17:35,1558.00,1558.25,1558.00,1558.25,50,0,50.00
07/19/2007,17:36,1558.00,1558.00,1558.00,1558.00,0,57,57.00
07/19/2007,17:38,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/19/2007,17:41,1558.00,1558.00,1557.75,1557.75,0,6,6.00
07/19/2007,17:42,1557.75,1557.75,1557.75,1557.75,0,2,2.00
07/19/2007,17:43,1558.00,1558.00,1558.00,1558.00,91,0,91.00
07/19/2007,17:44,1558.25,1558.25,1558.25,1558.25,422,0,422.00
07/19/2007,17:46,1558.25,1558.25,1558.25,1558.25,27,0,27.00
07/19/2007,17:47,1558.25,1558.25,1558.25,1558.25,3,0,3.00
07/19/2007,17:48,1558.25,1558.25,1558.25,1558.25,5,0,5.00
07/19/2007,17:49,1558.25,1558.50,1558.25,1558.25,5,1,6.00
07/19/2007,17:50,1558.50,1558.50,1558.25,1558.50,129,25,154.00
07/19/2007,17:51,1558.25,1558.25,1558.25,1558.25,0,21,21.00
07/19/2007,17:52,1558.00,1558.25,1558.00,1558.00,3,202,205.00
07/19/2007,17:53,1558.25,1558.25,1558.25,1558.25,2,0,2.00
07/19/2007,17:54,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,17:57,1558.25,1558.25,1558.00,1558.25,12,1,13.00
07/19/2007,17:58,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,18:01,1558.25,1558.25,1558.00,1558.00,15,2,17.00
07/19/2007,18:02,1558.00,1558.00,1558.00,1558.00,0,21,21.00
07/19/2007,18:04,1558.25,1558.25,1558.00,1558.00,35,76,111.00
07/19/2007,18:05,1558.00,1558.00,1558.00,1558.00,0,24,24.00
07/19/2007,18:06,1558.25,1558.25,1558.00,1558.00,2,1,3.00
07/19/2007,18:07,1558.00,1558.25,1558.00,1558.00,5,17,22.00
07/19/2007,18:08,1558.25,1558.25,1558.00,1558.00,35,25,60.00
07/19/2007,18:10,1558.00,1558.00,1558.00,1558.00,0,3,3.00
07/19/2007,18:11,1558.25,1558.25,1558.00,1558.00,79,16,95.00
07/19/2007,18:12,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/19/2007,18:13,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,18:14,1558.00,1558.00,1557.75,1557.75,1,1,2.00
07/19/2007,18:15,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/19/2007,18:16,1557.75,1557.75,1557.75,1557.75,0,2,2.00
07/19/2007,18:17,1557.75,1557.75,1557.75,1557.75,0,11,11.00
07/19/2007,18:18,1558.00,1558.00,1557.75,1557.75,1,1,2.00
07/19/2007,18:20,1557.75,1558.00,1557.75,1557.75,2,5,7.00
07/19/2007,18:21,1558.00,1558.00,1558.00,1558.00,8,0,8.00
07/19/2007,18:23,1557.75,1557.75,1557.75,1557.75,0,3,3.00
07/19/2007,18:25,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,18:26,1557.75,1558.00,1557.75,1558.00,1,5,6.00
07/19/2007,18:27,1557.75,1557.75,1557.75,1557.75,0,15,15.00
07/19/2007,18:28,1558.00,1558.00,1558.00,1558.00,4,0,4.00
07/19/2007,18:33,1558.00,1558.00,1557.75,1557.75,3,1,4.00
07/19/2007,18:34,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,18:35,1557.75,1558.00,1557.75,1558.00,1,4,5.00
07/19/2007,18:37,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,18:38,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,18:42,1558.00,1558.00,1558.00,1558.00,4,0,4.00
07/19/2007,18:44,1558.00,1558.00,1558.00,1558.00,8,0,8.00
07/19/2007,18:45,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,18:46,1558.00,1558.00,1557.75,1558.00,101,2,103.00
07/19/2007,18:47,1558.00,1558.00,1557.75,1557.75,1,3,4.00
07/19/2007,18:48,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,18:49,1557.75,1557.75,1557.75,1557.75,0,7,7.00
07/19/2007,18:51,1557.75,1557.75,1557.75,1557.75,0,14,14.00
07/19/2007,18:52,1558.00,1558.00,1558.00,1558.00,3,0,3.00
07/19/2007,18:53,1557.75,1558.25,1557.75,1558.25,30,22,52.00
07/19/2007,18:54,1558.00,1558.00,1557.75,1557.75,0,43,43.00
07/19/2007,18:56,1557.75,1557.75,1557.75,1557.75,0,4,4.00
07/19/2007,19:01,1557.75,1557.75,1557.75,1557.75,0,15,15.00
07/19/2007,19:03,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,19:04,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,19:06,1557.75,1558.00,1557.75,1558.00,1,7,8.00
07/19/2007,19:07,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,19:08,1557.75,1557.75,1557.75,1557.75,0,29,29.00
07/19/2007,19:09,1557.75,1557.75,1557.75,1557.75,0,29,29.00
07/19/2007,19:10,1557.75,1557.75,1557.50,1557.50,0,3,3.00
07/19/2007,19:11,1557.75,1558.00,1557.75,1558.00,8,0,8.00
07/19/2007,19:12,1557.75,1557.75,1557.75,1557.75,0,22,22.00
07/19/2007,19:13,1557.75,1558.00,1557.75,1558.00,1,3,4.00
07/19/2007,19:15,1557.50,1557.75,1557.50,1557.75,11,19,30.00
07/19/2007,19:18,1557.50,1557.50,1557.50,1557.50,0,1,1.00
07/19/2007,19:19,1557.75,1558.00,1557.75,1558.00,4,0,4.00
07/19/2007,19:20,1557.75,1557.75,1557.75,1557.75,0,5,5.00
07/19/2007,19:21,1557.75,1557.75,1557.50,1557.75,5,13,18.00
07/19/2007,19:22,1557.75,1557.75,1557.75,1557.75,23,0,23.00
07/19/2007,19:23,1557.75,1557.75,1557.50,1557.50,2,12,14.00
07/19/2007,19:24,1557.75,1558.00,1557.75,1558.00,24,0,24.00
07/19/2007,19:26,1557.75,1557.75,1557.75,1557.75,0,13,13.00
07/19/2007,19:30,1557.75,1558.00,1557.75,1557.75,15,9,24.00
07/19/2007,19:31,1558.00,1558.00,1558.00,1558.00,4,0,4.00
07/19/2007,19:34,1558.00,1558.00,1558.00,1558.00,311,0,311.00
07/19/2007,19:35,1558.00,1558.25,1558.00,1558.00,3,43,46.00
07/19/2007,19:36,1558.25,1558.25,1558.25,1558.25,16,0,16.00
07/19/2007,19:37,1558.25,1558.50,1558.25,1558.50,36,1,37.00
07/19/2007,19:38,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/19/2007,19:39,1558.50,1558.50,1558.50,1558.50,46,0,46.00
07/19/2007,19:40,1558.50,1558.50,1558.50,1558.50,13,0,13.00
07/19/2007,19:41,1558.50,1558.50,1558.50,1558.50,13,0,13.00
07/19/2007,19:42,1558.50,1558.50,1558.50,1558.50,12,0,12.00
07/19/2007,19:43,1558.50,1558.50,1558.50,1558.50,9,0,9.00
07/19/2007,19:44,1558.50,1558.75,1558.50,1558.75,71,5,76.00
07/19/2007,19:45,1558.50,1558.75,1558.25,1558.25,20,7,27.00
07/19/2007,19:47,1558.50,1558.75,1558.50,1558.50,20,1,21.00
07/19/2007,19:49,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/19/2007,19:50,1558.50,1558.75,1558.50,1558.75,20,6,26.00
07/19/2007,19:51,1558.50,1558.50,1558.50,1558.50,0,6,6.00
07/19/2007,19:53,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/19/2007,19:59,1558.50,1558.50,1558.50,1558.50,16,0,16.00
07/19/2007,20:00,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/19/2007,20:01,1558.50,1558.75,1558.50,1558.50,5,1,6.00
07/19/2007,20:02,1558.50,1558.75,1558.50,1558.50,2,15,17.00
07/19/2007,20:03,1558.50,1558.50,1558.50,1558.50,0,22,22.00
07/19/2007,20:05,1558.75,1558.75,1558.75,1558.75,13,0,13.00
07/19/2007,20:06,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/19/2007,20:07,1558.50,1558.50,1558.50,1558.50,0,11,11.00
07/19/2007,20:08,1558.50,1558.50,1558.25,1558.50,15,73,88.00
07/19/2007,20:10,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/19/2007,20:11,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/19/2007,20:12,1558.25,1558.50,1558.25,1558.50,26,1,27.00
07/19/2007,20:14,1558.50,1558.50,1558.50,1558.50,16,0,16.00
07/19/2007,20:15,1558.50,1558.50,1558.50,1558.50,1,0,1.00
07/19/2007,20:17,1558.50,1558.50,1558.50,1558.50,17,0,17.00
07/19/2007,20:18,1558.25,1558.25,1558.25,1558.25,0,4,4.00
07/19/2007,20:19,1558.50,1558.50,1558.50,1558.50,2,0,2.00
07/19/2007,20:20,1558.50,1558.50,1558.50,1558.50,9,0,9.00
07/19/2007,20:22,1558.25,1558.25,1558.25,1558.25,0,86,86.00
07/19/2007,20:23,1558.00,1558.00,1558.00,1558.00,0,4,4.00
07/19/2007,20:24,1558.25,1558.25,1558.25,1558.25,9,0,9.00
07/19/2007,20:25,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,20:26,1558.25,1558.25,1558.25,1558.25,10,0,10.00
07/19/2007,20:28,1558.25,1558.25,1558.25,1558.25,14,0,14.00
07/19/2007,20:29,1558.00,1558.00,1558.00,1558.00,0,14,14.00
07/19/2007,20:30,1558.00,1558.00,1558.00,1558.00,0,4,4.00
07/19/2007,20:35,1558.00,1558.00,1558.00,1558.00,0,53,53.00
07/19/2007,20:36,1558.00,1558.25,1558.00,1558.00,5,3,8.00
07/19/2007,20:38,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,20:41,1558.00,1558.00,1558.00,1558.00,0,5,5.00
07/19/2007,20:44,1558.00,1558.00,1558.00,1558.00,0,6,6.00
07/19/2007,20:45,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,20:47,1558.00,1558.00,1558.00,1558.00,0,4,4.00
07/19/2007,20:48,1558.25,1558.25,1558.25,1558.25,108,0,108.00
07/19/2007,20:49,1558.25,1558.50,1558.25,1558.25,51,10,61.00
07/19/2007,20:51,1558.50,1558.50,1558.50,1558.50,3,0,3.00
07/19/2007,20:52,1558.25,1558.25,1558.25,1558.25,0,2,2.00
07/19/2007,20:54,1558.00,1558.25,1558.00,1558.25,4,51,55.00
07/19/2007,20:57,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,20:59,1558.00,1558.00,1558.00,1558.00,0,40,40.00
07/19/2007,21:00,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,21:01,1558.00,1558.00,1558.00,1558.00,0,5,5.00
07/19/2007,21:03,1558.00,1558.00,1558.00,1558.00,0,44,44.00
07/19/2007,21:04,1558.00,1558.00,1558.00,1558.00,0,14,14.00
07/19/2007,21:05,1558.00,1558.00,1558.00,1558.00,0,3,3.00
07/19/2007,21:06,1558.25,1558.25,1558.25,1558.25,2,0,2.00
07/19/2007,21:10,1558.00,1558.00,1558.00,1558.00,0,6,6.00
07/19/2007,21:12,1558.00,1558.00,1558.00,1558.00,0,21,21.00
07/19/2007,21:13,1558.25,1558.25,1558.25,1558.25,2,0,2.00
07/19/2007,21:14,1558.25,1558.25,1558.25,1558.25,3,0,3.00
07/19/2007,21:15,1558.00,1558.00,1558.00,1558.00,0,16,16.00
07/19/2007,21:19,1558.00,1558.00,1558.00,1558.00,0,33,33.00
07/19/2007,21:23,1558.00,1558.25,1558.00,1558.25,6,5,11.00
07/19/2007,21:25,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,21:27,1558.00,1558.00,1558.00,1558.00,0,4,4.00
07/19/2007,21:28,1558.00,1558.00,1558.00,1558.00,0,23,23.00
07/19/2007,21:29,1558.00,1558.00,1558.00,1558.00,0,6,6.00
07/19/2007,21:31,1558.00,1558.00,1558.00,1558.00,0,10,10.00
07/19/2007,21:33,1558.00,1558.25,1558.00,1558.00,37,38,75.00
07/19/2007,21:36,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,21:38,1558.00,1558.00,1558.00,1558.00,0,31,31.00
07/19/2007,21:39,1558.00,1558.00,1558.00,1558.00,0,20,20.00
07/19/2007,21:42,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,21:43,1558.00,1558.00,1558.00,1558.00,0,4,4.00
07/19/2007,21:44,1557.75,1557.75,1557.75,1557.75,0,3,3.00
07/19/2007,21:45,1558.00,1558.00,1558.00,1558.00,44,0,44.00
07/19/2007,21:46,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,21:47,1558.25,1558.25,1558.00,1558.00,1,1,2.00
07/19/2007,21:49,1558.00,1558.25,1558.00,1558.25,1,52,53.00
07/19/2007,21:50,1558.00,1558.00,1558.00,1558.00,0,3,3.00
07/19/2007,21:51,1558.00,1558.00,1558.00,1558.00,0,3,3.00
07/19/2007,21:54,1558.25,1558.25,1558.25,1558.25,4,0,4.00
07/19/2007,21:56,1558.25,1558.25,1558.25,1558.25,2,0,2.00
07/19/2007,22:00,1558.00,1558.00,1558.00,1558.00,0,17,17.00
07/19/2007,22:02,1558.00,1558.00,1558.00,1558.00,0,15,15.00
07/19/2007,22:04,1558.00,1558.00,1558.00,1558.00,0,7,7.00
07/19/2007,22:05,1558.00,1558.00,1558.00,1558.00,0,3,3.00
07/19/2007,22:07,1557.75,1557.75,1557.75,1557.75,0,7,7.00
07/19/2007,22:09,1558.00,1558.00,1558.00,1558.00,8,0,8.00
07/19/2007,22:10,1558.00,1558.00,1558.00,1558.00,3,0,3.00
07/19/2007,22:11,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/19/2007,22:12,1558.00,1558.00,1558.00,1558.00,3,0,3.00
07/19/2007,22:13,1558.00,1558.00,1558.00,1558.00,3,0,3.00
07/19/2007,22:16,1558.00,1558.00,1558.00,1558.00,10,0,10.00
07/19/2007,22:17,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,22:18,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,22:19,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,22:20,1558.00,1558.00,1557.75,1557.75,12,2,14.00
07/19/2007,22:22,1558.00,1558.00,1558.00,1558.00,10,0,10.00
07/19/2007,22:23,1557.75,1558.00,1557.75,1558.00,27,3,30.00
07/19/2007,22:28,1558.00,1558.00,1558.00,1558.00,202,0,202.00
07/19/2007,22:30,1558.00,1558.00,1558.00,1558.00,5,0,5.00
07/19/2007,22:31,1558.25,1558.25,1558.25,1558.25,10,0,10.00
07/19/2007,22:36,1558.25,1558.25,1558.00,1558.00,5,20,25.00
07/19/2007,22:37,1558.00,1558.00,1558.00,1558.00,0,15,15.00
07/19/2007,22:39,1558.00,1558.00,1558.00,1558.00,0,3,3.00
07/19/2007,22:40,1558.00,1558.00,1558.00,1558.00,0,44,44.00
07/19/2007,22:41,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,22:43,1558.00,1558.25,1558.00,1558.25,5,10,15.00
07/19/2007,22:47,1558.00,1558.00,1558.00,1558.00,0,10,10.00
07/19/2007,22:49,1558.25,1558.25,1558.25,1558.25,51,0,51.00
07/19/2007,22:50,1558.00,1558.00,1558.00,1558.00,0,10,10.00
07/19/2007,22:51,1558.00,1558.00,1557.75,1557.75,0,4,4.00
07/19/2007,22:52,1558.25,1558.50,1558.25,1558.50,108,0,108.00
07/19/2007,22:53,1558.25,1558.25,1558.25,1558.25,0,23,23.00
07/19/2007,22:55,1558.25,1558.25,1558.25,1558.25,0,9,9.00
07/19/2007,22:56,1558.25,1558.25,1558.25,1558.25,0,42,42.00
07/19/2007,22:57,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/19/2007,22:58,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,23:00,1558.25,1558.25,1558.25,1558.25,20,0,20.00
07/19/2007,23:02,1558.25,1558.25,1558.25,1558.25,2,0,2.00
07/19/2007,23:03,1558.25,1558.50,1558.00,1558.25,14,56,70.00
07/19/2007,23:04,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,23:05,1558.00,1558.00,1558.00,1558.00,0,37,37.00
07/19/2007,23:06,1558.25,1558.25,1558.25,1558.25,40,0,40.00
07/19/2007,23:07,1558.25,1558.25,1558.25,1558.25,40,0,40.00
07/19/2007,23:08,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,23:09,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,23:10,1558.00,1558.00,1558.00,1558.00,0,102,102.00
07/19/2007,23:12,1558.25,1558.25,1558.25,1558.25,10,0,10.00
07/19/2007,23:14,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,23:15,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/19/2007,23:17,1558.00,1558.00,1558.00,1558.00,0,5,5.00
07/19/2007,23:18,1558.00,1558.00,1558.00,1558.00,0,26,26.00
07/19/2007,23:19,1558.00,1558.00,1558.00,1558.00,0,45,45.00
07/19/2007,23:21,1558.00,1558.00,1558.00,1558.00,0,25,25.00
07/19/2007,23:23,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,23:26,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,23:27,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/19/2007,23:28,1558.00,1558.00,1558.00,1558.00,0,7,7.00
07/19/2007,23:29,1558.00,1558.00,1558.00,1558.00,0,22,22.00
07/19/2007,23:32,1557.75,1558.00,1557.75,1558.00,1,1,2.00
07/19/2007,23:39,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/19/2007,23:40,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,23:41,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/19/2007,23:42,1558.00,1558.00,1557.75,1557.75,2,1,3.00
07/19/2007,23:45,1558.00,1558.00,1558.00,1558.00,22,0,22.00
07/19/2007,23:46,1558.00,1558.00,1558.00,1558.00,41,0,41.00
07/19/2007,23:48,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/19/2007,23:50,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/19/2007,23:52,1557.75,1557.75,1557.75,1557.75,0,50,50.00
07/19/2007,23:57,1558.00,1558.00,1558.00,1558.00,35,0,35.00
07/19/2007,23:58,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/20/2007,00:02,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/20/2007,00:04,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/20/2007,00:05,1558.00,1558.00,1558.00,1558.00,10,0,10.00
07/20/2007,00:06,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/20/2007,00:10,1558.00,1558.00,1558.00,1558.00,21,0,21.00
07/20/2007,00:12,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/20/2007,00:13,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/20/2007,00:15,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/20/2007,00:16,1558.00,1558.00,1558.00,1558.00,29,0,29.00
07/20/2007,00:19,1558.25,1558.25,1558.25,1558.25,1,0,1.00
07/20/2007,00:20,1558.00,1558.00,1558.00,1558.00,0,82,82.00
07/20/2007,00:22,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/20/2007,00:23,1557.75,1557.75,1557.75,1557.75,0,1,1.00
07/20/2007,00:24,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/20/2007,00:25,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/20/2007,00:26,1558.00,1558.25,1558.00,1558.25,124,0,124.00
07/20/2007,00:27,1558.00,1558.00,1558.00,1558.00,0,27,27.00
07/20/2007,00:30,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/20/2007,00:33,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/20/2007,00:34,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/20/2007,00:35,1558.00,1558.00,1558.00,1558.00,0,2,2.00
07/20/2007,00:39,1557.75,1558.00,1557.75,1558.00,1,1,2.00
07/20/2007,00:40,1558.00,1558.00,1558.00,1558.00,1,0,1.00
07/20/2007,00:42,1558.00,1558.00,1558.00,1558.00,2,0,2.00
07/20/2007,00:43,1558.00,1558.00,1558.00,1558.00,60,0,60.00
07/20/2007,00:44,1558.00,1558.00,1558.00,1558.00,116,0,116.00
07/20/2007,00:45,1558.00,1558.25,1558.00,1558.25,48,0,48.00
07/20/2007,00:46,1558.00,1558.00,1558.00,1558.00,0,34,34.00
07/20/2007,00:47,1558.00,1558.00,1558.00,1558.00,0,26,26.00
07/20/2007,00:48,1558.00,1558.00,1558.00,1558.00,0,16,16.00
07/20/2007,00:51,1558.00,1558.00,1558.00,1558.00,0,44,44.00
07/20/2007,00:52,1558.00,1558.00,1558.00,1558.00,0,5,5.00
07/20/2007,00:53,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/20/2007,00:55,1558.00,1558.00,1558.00,1558.00,0,132,132.00
07/20/2007,00:56,1558.00,1558.00,1558.00,1558.00,0,1,1.00
07/20/2007,00:57,1558.00,1558.00,1558.00,1558.00,0,48,48.00
07/20/2007,00:58,1558.00,1558.00,1557.75,1557.75,0,45,45.00
07/20/2007,01:00,1557.75,1557.75,1557.75,1557.75,0,50,50.00
07/20/2007,01:01,1557.75,1558.00,1557.75,1558.00,1,1,2.00
07/20/2007,01:02,1558.00,1558.00,1558.00,1558.00,150,0,150.00
07/20/2007,01:03,1558.00,1558.25,1558.00,1558.25,150,0,150.00
07/20/2007,01:04,1558.25,1558.50,1558.25,1558.50,43,78,121.00
07/20/2007,01:05,1558.50,1558.50,1558.50,1558.50,55,0,55.00
07/20/2007,01:07,1558.50,1558.50,1558.50,1558.50,26,0,26.00
07/20/2007,01:09,1558.25,1558.25,1558.25,1558.25,0,1,1.00
07/20/2007,01:10,1558.50,1558.50,1558.50,1558.50,3,0,3.00
07/20/2007,01:11,1558.50,1558.75,1558.50,1558.75,134,0,134.00
07/20/2007,01:12,1558.75,1558.75,1558.75,1558.75,1,0,1.00
07/20/2007,01:13,1558.75,1558.75,1558.75,1558.75,46,0,46.00
07/20/2007,01:16,1558.75,1558.75,1558.75,1558.75,2,0,2.00
07/20/2007,01:17,1558.75,1558.75,1558.75,1558.75,21,0,21.00
07/20/2007,01:20,1558.75,1559.00,1558.75,1559.00,264,0,264.00
07/20/2007,01:21,1558.75,1559.00,1558.75,1559.00,53,1,54.00
07/20/2007,01:22,1559.00,1559.50,1559.00,1559.25,354,61,415.00
07/20/2007,01:23,1559.25,1559.50,1559.25,1559.50,2,55,57.00
07/20/2007,01:24,1559.50,1559.50,1559.25,1559.25,1,1,2.00
07/20/2007,01:25,1559.25,1559.50,1559.25,1559.25,1,31,32.00
07/20/2007,01:26,1559.00,1559.00,1559.00,1559.00,0,101,101.00
07/20/2007,01:27,1559.25,1559.50,1559.25,1559.25,58,34,92.00
07/20/2007,01:28,1559.50,1559.50,1559.50,1559.50,1,0,1.00
07/20/2007,01:29,1559.25,1559.50,1559.25,1559.25,1,15,16.00
07/20/2007,01:31,1559.50,1559.50,1559.25,1559.25,32,62,94.00
07/20/2007,01:32,1559.25,1559.25,1559.25,1559.25,0,12,12.00
07/20/2007,01:33,1559.25,1559.25,1559.25,1559.25,0,3,3.00
07/20/2007,01:34,1559.25,1559.25,1559.25,1559.25,0,10,10.00
07/20/2007,01:35,1559.25,1559.25,1559.25,1559.25,0,6,6.00
07/20/2007,01:36,1559.25,1559.25,1559.25,1559.25,0,9,9.00
07/20/2007,01:37,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/20/2007,01:38,1559.25,1559.25,1559.25,1559.25,0,12,12.00
07/20/2007,01:40,1559.25,1559.25,1559.25,1559.25,0,9,9.00
07/20/2007,01:41,1559.50,1559.50,1559.50,1559.50,2,0,2.00
07/20/2007,01:42,1559.50,1559.50,1559.25,1559.25,1,10,11.00
07/20/2007,01:43,1559.25,1559.25,1559.25,1559.25,0,8,8.00
07/20/2007,01:44,1559.00,1559.25,1559.00,1559.25,43,30,73.00
07/20/2007,01:45,1559.25,1559.25,1559.25,1559.25,13,0,13.00
07/20/2007,01:46,1559.50,1559.50,1559.50,1559.50,89,0,89.00
07/20/2007,01:48,1559.50,1559.50,1559.50,1559.50,10,0,10.00
07/20/2007,01:49,1559.25,1559.25,1559.25,1559.25,0,25,25.00
07/20/2007,01:53,1559.25,1559.25,1559.25,1559.25,0,9,9.00
07/20/2007,01:55,1559.25,1559.25,1559.25,1559.25,0,1,1.00
07/20/2007,01:56,1559.25,1559.25,1559.25,1559.25,0,10,10.00
07/20/2007,01:57,1559.00,1559.00,1559.00,1559.00,0,1,1.00
07/20/2007,01:58,1559.25,1559.25,1559.00,1559.00,3,3,6.00
07/20/2007,01:59,1559.00,1559.00,1559.00,1559.00,0,16,16.00
07/20/2007,02:00,1559.00,1559.00,1558.75,1558.75,0,142,142.00
07/20/2007,02:01,1558.75,1559.75,1558.75,1559.75,513,35,548.00
07/20/2007,02:02,1559.50,1559.50,1559.00,1559.25,121,290,411.00
07/20/2007,02:03,1559.50,1559.75,1559.50,1559.75,211,0,211.00
07/20/2007,02:04,1559.75,1561.00,1559.50,1560.75,1557,84,1641.00
07/20/2007,02:05,1560.75,1560.75,1560.50,1560.75,7,14,21.00
07/20/2007,02:06,1560.75,1560.75,1560.50,1560.75,151,1,152.00
07/20/2007,02:07,1560.75,1561.25,1560.75,1560.75,229,13,242.00
07/20/2007,02:08,1561.00,1561.50,1561.00,1561.25,1056,130,1186.00
07/20/2007,02:09,1561.25,1561.50,1561.00,1561.00,123,78,201.00
07/20/2007,02:10,1561.00,1561.25,1560.75,1560.75,1,206,207.00
07/20/2007,02:11,1561.00,1561.25,1560.75,1561.25,80,53,133.00
07/20/2007,02:12,1561.25,1561.25,1560.75,1561.00,36,156,192.00
07/20/2007,02:13,1561.00,1561.00,1560.75,1560.75,66,2,68.00
07/20/2007,02:14,1561.00,1561.00,1561.00,1561.00,2,0,2.00
07/20/2007,02:15,1561.00,1561.25,1561.00,1561.00,124,68,192.00
07/20/2007,02:16,1560.75,1560.75,1560.75,1560.75,0,53,53.00
07/20/2007,02:17,1560.75,1560.75,1560.75,1560.75,0,10,10.00
07/20/2007,02:18,1560.75,1561.25,1560.75,1561.25,214,5,219.00
07/20/2007,02:19,1561.25,1561.50,1561.25,1561.50,216,4,220.00
07/20/2007,02:20,1561.50,1561.75,1561.50,1561.50,25,102,127.00
07/20/2007,02:21,1561.25,1561.50,1561.25,1561.25,8,2,10.00
07/20/2007,02:22,1561.25,1561.25,1561.00,1561.00,1,192,193.00
07/20/2007,02:23,1561.00,1561.00,1561.00,1561.00,0,16,16.00
07/20/2007,02:24,1561.25,1561.50,1561.25,1561.25,123,1,124.00
07/20/2007,02:25,1561.25,1561.25,1561.00,1561.00,0,58,58.00
07/20/2007,02:26,1561.25,1561.25,1561.00,1561.00,106,65,171.00
07/20/2007,02:27,1561.00,1561.00,1561.00,1561.00,0,116,116.00
07/20/2007,02:28,1561.00,1561.25,1561.00,1561.00,15,47,62.00
07/20/2007,02:29,1561.00,1561.25,1561.00,1561.25,40,10,50.00
07/20/2007,02:30,1561.00,1561.00,1561.00,1561.00,0,1,1.00
07/20/2007,02:31,1561.00,1561.25,1561.00,1561.25,116,1,117.00
07/20/2007,02:32,1561.50,1561.50,1561.00,1561.00,12,42,54.00
07/20/2007,02:33,1561.25,1561.25,1561.00,1561.00,4,52,56.00
07/20/2007,02:34,1561.25,1561.25,1561.00,1561.00,86,1,87.00
07/20/2007,02:35,1561.25,1561.50,1561.25,1561.50,156,1,157.00
07/20/2007,02:36,1561.25,1561.50,1561.25,1561.50,60,1,61.00
07/20/2007,02:37,1561.50,1561.75,1561.50,1561.50,3,61,64.00
07/20/2007,02:38,1561.75,1561.75,1561.50,1561.50,1,26,27.00
07/20/2007,02:39,1561.50,1561.50,1561.25,1561.25,0,26,26.00
07/20/2007,02:40,1561.50,1561.75,1561.50,1561.50,45,2,47.00
07/20/2007,02:41,1561.75,1561.75,1561.25,1561.25,1359,148,1507.00
07/20/2007,02:42,1561.50,1561.50,1561.25,1561.50,272,2,274.00
07/20/2007,02:43,1561.25,1561.25,1561.25,1561.25,0,1,1.00
07/20/2007,02:44,1561.25,1561.25,1561.00,1561.00,0,291,291.00
07/20/2007,02:45,1561.00,1561.25,1561.00,1561.25,138,2,140.00
07/20/2007,02:46,1561.25,1561.25,1561.25,1561.25,1,0,1.00
07/20/2007,02:47,1561.25,1561.25,1561.00,1561.00,11,28,39.00
07/20/2007,02:48,1561.00,1561.00,1560.75,1561.00,9,123,132.00
07/20/2007,02:49,1560.75,1561.25,1560.75,1561.25,133,1,134.00
07/20/2007,02:50,1561.50,1561.50,1561.00,1561.25,71,62,133.00
07/20/2007,02:51,1561.50,1561.50,1561.25,1561.25,5,72,77.00
07/20/2007,02:52,1561.50,1561.50,1561.00,1561.00,11,61,72.00
07/20/2007,02:53,1561.00,1561.25,1561.00,1561.00,1,20,21.00
07/20/2007,02:54,1561.25,1561.25,1561.00,1561.00,4,20,24.00
07/20/2007,02:55,1561.25,1561.25,1561.00,1561.00,2,1,3.00
07/20/2007,02:56,1561.00,1561.00,1560.75,1560.75,0,62,62.00
07/20/2007,02:57,1560.75,1560.75,1560.25,1560.50,23,396,419.00
07/20/2007,02:58,1560.25,1560.50,1560.25,1560.50,3,1,4.00
07/20/2007,02:59,1560.50,1560.75,1560.25,1560.50,46,31,77.00
07/20/2007,03:00,1560.50,1560.75,1560.50,1560.50,2,36,38.00
07/20/2007,03:01,1560.50,1560.50,1560.25,1560.25,0,37,37.00
07/20/2007,03:02,1560.50,1560.50,1560.25,1560.25,19,19,38.00
07/20/2007,03:03,1560.25,1560.50,1560.00,1560.50,48,64,112.00
07/20/2007,03:04,1560.25,1560.50,1560.00,1560.25,8,54,62.00
07/20/2007,03:05,1560.25,1560.50,1560.25,1560.50,55,24,79.00
07/20/2007,03:06,1560.50,1560.50,1560.25,1560.50,12,1,13.00
07/20/2007,03:07,1560.25,1560.50,1560.25,1560.50,1,68,69.00
07/20/2007,03:08,1560.50,1560.50,1560.00,1560.25,11,18,29.00
07/20/2007,03:09,1560.00,1560.00,1559.75,1559.75,2,94,96.00
07/20/2007,03:10,1560.00,1560.00,1559.75,1560.00,4,385,389.00
07/20/2007,03:11,1559.75,1560.00,1559.75,1559.75,1,4,5.00
07/20/2007,03:12,1560.00,1560.00,1559.75,1560.00,78,11,89.00
07/20/2007,03:13,1560.00,1560.25,1560.00,1560.25,45,0,45.00
07/20/2007,03:14,1560.25,1560.50,1560.00,1560.50,64,2,66.00
07/20/2007,03:15,1560.25,1560.50,1560.25,1560.50,81,11,92.00
07/20/2007,03:16,1560.25,1560.50,1560.25,1560.50,58,2,60.00
07/20/2007,03:17,1560.25,1560.50,1560.25,1560.50,1,1,2.00
07/20/2007,03:18,1560.25,1560.25,1560.00,1560.00,27,99,126.00
07/20/2007,03:19,1560.25,1560.25,1560.00,1560.00,5,28,33.00
07/20/2007,03:20,1559.75,1560.00,1559.75,1560.00,19,1,20.00
07/20/2007,03:21,1560.25,1560.50,1560.25,1560.50,19,0,19.00
07/20/2007,03:23,1560.25,1560.50,1560.25,1560.50,2,39,41.00
07/20/2007,03:24,1560.25,1560.50,1560.25,1560.25,25,43,68.00
07/20/2007,03:25,1560.00,1560.00,1560.00,1560.00,0,35,35.00
07/20/2007,03:26,1560.00,1560.00,1560.00,1560.00,0,26,26.00
07/20/2007,03:27,1560.00,1560.00,1560.00,1560.00,0,42,42.00
07/20/2007,03:28,1559.75,1559.75,1559.25,1559.25,2,132,134.00
07/20/2007,03:29,1559.25,1559.50,1559.25,1559.50,12,314,326.00
07/20/2007,03:30,1559.50,1559.75,1559.25,1559.75,113,253,366.00
07/20/2007,03:31,1559.75,1559.75,1559.50,1559.75,23,4,27.00
07/20/2007,03:32,1559.50,1559.50,1559.25,1559.25,0,159,159.00
07/20/2007,03:33,1559.25,1559.25,1559.00,1559.25,211,48,259.00
07/20/2007,03:34,1559.25,1559.50,1559.00,1559.25,107,31,138.00
07/20/2007,03:35,1559.50,1559.50,1559.25,1559.25,1,71,72.00
07/20/2007,03:36,1559.25,1559.25,1558.75,1558.75,0,546,546.00
07/20/2007,03:37,1558.75,1558.75,1558.50,1558.50,2,144,146.00
07/20/2007,03:38,1558.50,1559.00,1558.50,1559.00,90,1,91.00
07/20/2007,03:39,1559.00,1559.00,1558.75,1558.75,35,22,57.00
07/20/2007,03:40,1558.75,1558.75,1558.75,1558.75,0,53,53.00
07/20/2007,03:41,1558.75,1558.75,1558.75,1558.75,0,67,67.00
07/20/2007,03:42,1558.75,1559.00,1558.75,1558.75,10,46,56.00
07/20/2007,03:43,1558.75,1558.75,1558.50,1558.75,50,67,117.00
07/20/2007,03:44,1558.75,1558.75,1558.75,1558.75,8,0,8.00
07/20/2007,03:45,1559.00,1559.00,1559.00,1559.00,9,0,9.00
07/20/2007,03:46,1558.75,1558.75,1558.50,1558.50,0,149,149.00
07/20/2007,03:47,1558.50,1558.50,1558.25,1558.25,3,378,381.00
07/20/2007,03:48,1558.25,1558.75,1558.25,1558.75,131,194,325.00
07/20/2007,03:49,1558.75,1558.75,1558.75,1558.75,2,0,2.00
07/20/2007,03:50,1558.75,1558.75,1558.75,1558.75,7,0,7.00
07/20/2007,03:51,1558.50,1558.50,1558.50,1558.50,0,51,51.00
07/20/2007,03:52,1558.50,1558.75,1558.50,1558.75,2,64,66.00
07/20/2007,03:53,1558.75,1558.75,1558.50,1558.75,5,42,47.00
07/20/2007,03:54,1558.50,1558.75,1558.50,1558.50,1,119,120.00
07/20/2007,03:55,1558.25,1558.50,1558.25,1558.25,1,42,43.00
07/20/2007,03:56,1558.25,1558.25,1558.00,1558.25,11,149,160.00
07/20/2007,03:57,1558.00,1558.25,1558.00,1558.25,27,28,55.00
07/20/2007,03:58,1558.00,1558.25,1557.75,1557.75,50,126,176.00
07/20/2007,03:59,1558.00,1558.25,1558.00,1558.00,135,42,177.00
07/20/2007,04:00,1558.00,1558.25,1558.00,1558.00,2,83,85.00
07/20/2007,04:01,1558.00,1558.25,1557.75,1558.25,92,2,94.00
07/20/2007,04:02,1558.25,1558.25,1557.75,1558.00,28,180,208.00
07/20/2007,04:03,1557.75,1557.75,1557.50,1557.50,0,224,224.00
07/20/2007,04:04,1557.75,1557.75,1557.50,1557.50,10,289,299.00
07/20/2007,04:05,1557.50,1557.50,1557.25,1557.50,127,129,256.00
07/20/2007,04:06,1557.75,1557.75,1557.25,1557.75,84,511,595.00
07/20/2007,04:07,1557.50,1557.50,1557.00,1557.25,62,65,127.00
07/20/2007,04:08,1557.25,1557.25,1557.00,1557.25,46,10,56.00
07/20/2007,04:09,1557.25,1557.50,1557.25,1557.50,143,0,143.00
07/20/2007,04:10,1557.25,1557.50,1557.25,1557.25,21,101,122.00
07/20/2007,04:11,1557.25,1557.25,1556.50,1557.00,700,705,1405.00
07/20/2007,04:12,1557.00,1557.25,1556.75,1556.75,17,57,74.00
07/20/2007,04:13,1557.00,1557.25,1557.00,1557.00,56,101,157.00
07/20/2007,04:14,1557.00,1557.00,1556.50,1556.75,62,182,244.00
07/20/2007,04:15,1556.75,1556.75,1556.50,1556.50,172,142,314.00
07/20/2007,04:16,1556.75,1557.00,1556.50,1557.00,113,246,359.00
07/20/2007,04:17,1557.00,1557.25,1557.00,1557.00,83,8,91.00
07/20/2007,04:18,1557.00,1557.25,1557.00,1557.25,169,25,194.00
07/20/2007,04:19,1557.25,1557.50,1557.25,1557.25,108,2,110.00
07/20/2007,04:20,1557.25,1558.00,1557.25,1557.50,522,169,691.00
07/20/2007,04:21,1557.75,1557.75,1557.50,1557.75,43,4,47.00
07/20/2007,04:22,1557.75,1558.25,1557.75,1558.00,386,68,454.00
07/20/2007,04:23,1558.00,1558.00,1557.75,1557.75,0,3,3.00
07/20/2007,04:24,1557.75,1557.75,1557.75,1557.75,0,52,52.00
07/20/2007,04:25,1557.75,1558.00,1557.75,1557.75,135,127,262.00
07/20/2007,04:26,1557.75,1558.50,1557.75,1558.50,335,124,459.00
07/20/2007,04:27,1558.50,1559.00,1558.50,1558.50,302,143,445.00
07/20/2007,04:28,1558.50,1558.50,1558.25,1558.50,108,234,342.00
07/20/2007,04:29,1558.50,1558.50,1558.25,1558.50,121,8,129.00
07/20/2007,04:30,1558.25,1558.50,1558.25,1558.50,5,2,7.00
07/20/2007,04:31,1558.25,1558.75,1558.25,1558.50,117,12,129.00
07/20/2007,04:32,1558.50,1558.50,1558.50,1558.50,0,107,107.00
07/20/2007,04:33,1558.50,1558.50,1558.25,1558.25,25,287,312.00
07/20/2007,04:34,1558.00,1558.00,1557.75,1558.00,37,101,138.00
07/20/2007,04:35,1558.00,1558.00,1557.50,1557.50,128,194,322.00
07/20/2007,04:36,1557.50,1557.50,1557.25,1557.50,43,56,99.00
07/20/2007,04:37,1557.75,1558.00,1557.75,1557.75,38,58,96.00
07/20/2007,04:38,1557.50,1557.50,1557.50,1557.50,0,91,91.00
07/20/2007,04:39,1557.50,1557.75,1557.50,1557.50,41,40,81.00
07/20/2007,04:40,1557.75,1557.75,1557.50,1557.50,44,10,54.00
07/20/2007,04:41,1557.50,1557.50,1557.25,1557.50,23,39,62.00
07/20/2007,04:42,1557.50,1557.50,1557.00,1557.25,57,151,208.00
07/20/2007,04:43,1557.50,1557.50,1557.25,1557.25,18,1,19.00
07/20/2007,04:44,1557.50,1558.00,1557.50,1557.75,83,1,84.00
07/20/2007,04:45,1557.75,1558.00,1557.75,1557.75,96,60,156.00
07/20/2007,04:46,1557.75,1558.25,1557.75,1558.25,12,3,15.00
07/20/2007,04:47,1558.00,1558.00,1557.75,1557.75,3,51,54.00
07/20/2007,04:48,1557.75,1558.00,1557.50,1557.75,36,38,74.00
07/20/2007,04:49,1558.00,1558.00,1558.00,1558.00,31,0,31.00
07/20/2007,04:50,1558.00,1558.25,1558.00,1558.00,23,1,24.00
07/20/2007,04:51,1558.00,1558.50,1558.00,1558.25,116,248,364.00
07/20/2007,04:52,1558.50,1559.00,1558.25,1558.75,616,14,630.00
07/20/2007,04:53,1558.75,1558.75,1558.50,1558.50,0,41,41.00
07/20/2007,04:54,1558.75,1559.00,1558.50,1559.00,274,2,276.00
07/20/2007,04:55,1559.00,1559.25,1558.75,1559.00,84,190,274.00
07/20/2007,04:56,1559.00,1559.25,1559.00,1559.25,99,82,181.00
07/20/2007,04:57,1559.00,1559.00,1559.00,1559.00,0,1,1.00
07/20/2007,04:58,1559.00,1559.50,1559.00,1559.50,169,2,171.00
07/20/2007,04:59,1559.50,1559.75,1559.00,1559.25,181,302,483.00
07/20/2007,05:00,1559.25,1559.50,1558.75,1558.75,52,146,198.00
07/20/2007,05:01,1558.75,1559.00,1558.75,1559.00,107,2,109.00
07/20/2007,05:02,1558.75,1558.75,1558.50,1558.50,3,99,102.00
07/20/2007,05:03,1558.50,1558.50,1558.50,1558.50,0,1,1.00
07/20/2007,05:04,1558.75,1558.75,1558.50,1558.50,6,2,8.00
07/20/2007,05:05,1558.50,1558.50,1558.25,1558.25,61,169,230.00
07/20/2007,05:06,1558.00,1558.50,1558.00,1558.50,57,10,67.00
07/20/2007,05:07,1558.50,1558.50,1558.50,1558.50,88,0,88.00
07/20/2007,05:08,1558.50,1558.75,1558.25,1558.50,121,5,126.00
07/20/2007,05:09,1558.50,1559.00,1558.25,1558.75,223,3,226.00
07/20/2007,05:10,1558.75,1559.00,1558.75,1558.75,130,3,133.00
07/20/2007,05:11,1559.00,1559.25,1558.75,1559.00,65,6,71.00
07/20/2007,05:12,1559.00,1559.50,1559.00,1559.50,90,1,91.00
07/20/2007,05:13,1559.25,1559.75,1559.25,1559.75,200,16,216.00
07/20/2007,05:14,1559.75,1560.25,1559.75,1560.00,195,29,224.00
07/20/2007,05:15,1560.25,1560.25,1560.00,1560.25,269,122,391.00
07/20/2007,05:16,1560.00,1560.25,1560.00,1560.00,53,6,59.00
07/20/2007,05:17,1560.00,1560.25,1559.75,1559.75,3,272,275.00
07/20/2007,05:18,1560.00,1560.00,1559.75,1560.00,6,17,23.00
07/20/2007,05:19,1559.75,1559.75,1559.75,1559.75,0,7,7.00
07/20/2007,05:20,1559.75,1560.00,1559.75,1560.00,62,11,73.00
07/20/2007,05:21,1560.00,1560.25,1560.00,1560.00,10,2,12.00
07/20/2007,05:22,1560.25,1560.25,1560.25,1560.25,102,0,102.00
07/20/2007,05:23,1560.50,1560.50,1560.25,1560.50,337,25,362.00
07/20/2007,05:24,1560.25,1560.50,1560.25,1560.25,25,137,162.00
07/20/2007,05:25,1560.50,1560.50,1560.25,1560.25,2,13,15.00
07/20/2007,05:26,1560.25,1560.25,1560.25,1560.25,0,104,104.00
07/20/2007,05:27,1560.25,1560.50,1560.25,1560.25,1,10,11.00
07/20/2007,05:29,1560.50,1560.75,1560.25,1560.25,31,25,56.00
07/20/2007,05:30,1560.25,1560.75,1560.25,1560.75,26,38,64.00
07/20/2007,05:31,1560.50,1561.00,1560.50,1560.75,186,36,222.00
07/20/2007,05:32,1560.75,1560.75,1560.75,1560.75,0,224,224.00
07/20/2007,05:33,1560.75,1561.00,1560.50,1560.75,13,173,186.00
07/20/2007,05:34,1560.75,1560.75,1560.50,1560.50,21,2,23.00
07/20/2007,05:35,1560.75,1560.75,1560.75,1560.75,84,0,84.00
07/20/2007,05:36,1560.75,1560.75,1560.75,1560.75,5,0,5.00
07/20/2007,05:37,1560.75,1561.00,1560.75,1560.75,217,3,220.00
07/20/2007,05:38,1560.75,1560.75,1560.50,1560.50,1,140,141.00
07/20/2007,05:39,1560.50,1560.75,1560.50,1560.75,86,2,88.00
07/20/2007,05:40,1560.75,1560.75,1560.50,1560.75,33,4,37.00
07/20/2007,05:41,1560.50,1561.00,1560.50,1561.00,242,2,244.00
07/20/2007,05:42,1561.00,1561.25,1560.75,1561.25,532,1,533.00
07/20/2007,05:43,1561.00,1561.00,1560.75,1561.00,2,38,40.00
07/20/2007,05:44,1560.75,1560.75,1560.25,1560.25,1,314,315.00
07/20/2007,05:45,1560.50,1560.50,1559.75,1560.00,162,438,600.00
07/20/2007,05:46,1559.75,1560.00,1559.50,1559.75,21,161,182.00
07/20/2007,05:47,1559.50,1559.50,1559.50,1559.50,0,215,215.00
07/20/2007,05:48,1559.25,1559.75,1559.25,1559.50,54,256,310.00
07/20/2007,05:49,1559.50,1559.50,1559.00,1559.00,23,237,260.00
07/20/2007,05:50,1559.25,1559.25,1559.00,1559.00,23,26,49.00
07/20/2007,05:51,1559.25,1559.50,1559.25,1559.50,114,40,154.00
07/20/2007,05:52,1559.50,1559.75,1559.50,1559.75,213,0,213.00
07/20/2007,05:53,1559.75,1559.75,1559.75,1559.75,3,0,3.00
07/20/2007,05:54,1559.75,1560.00,1559.75,1560.00,148,5,153.00
07/20/2007,05:55,1559.75,1559.75,1559.75,1559.75,0,4,4.00
07/20/2007,05:56,1559.75,1559.75,1559.50,1559.50,0,253,253.00
07/20/2007,05:57,1559.50,1559.50,1559.50,1559.50,0,74,74.00
07/20/2007,05:58,1559.50,1559.50,1559.25,1559.25,0,40,40.00
07/20/2007,05:59,1559.25,1559.50,1559.00,1559.25,55,244,299.00
07/20/2007,06:00,1559.25,1559.25,1558.50,1558.75,54,238,292.00
07/20/2007,06:01,1558.50,1559.50,1558.50,1559.50,390,37,427.00
07/20/2007,06:02,1559.50,1559.75,1559.25,1559.25,261,84,345.00
07/20/2007,06:03,1559.50,1559.50,1559.25,1559.25,11,204,215.00
07/20/2007,06:04,1559.25,1559.50,1558.75,1559.25,387,294,681.00
07/20/2007,06:05,1559.25,1559.25,1559.00,1559.00,91,117,208.00
07/20/2007,06:06,1559.00,1559.25,1558.75,1559.00,105,61,166.00
07/20/2007,06:07,1559.00,1559.00,1558.75,1558.75,51,130,181.00
07/20/2007,06:08,1559.00,1559.00,1559.00,1559.00,209,0,209.00
07/20/2007,06:09,1559.00,1559.00,1558.50,1558.75,244,584,828.00
07/20/2007,06:10,1558.50,1558.75,1558.50,1558.50,2,86,88.00
07/20/2007,06:11,1558.75,1559.00,1558.50,1559.00,150,12,162.00
07/20/2007,06:12,1559.00,1559.00,1558.75,1558.75,1,1,2.00
07/20/2007,06:13,1558.75,1558.75,1558.25,1558.50,1,626,627.00
07/20/2007,06:14,1558.25,1558.25,1557.75,1558.00,126,526,652.00
07/20/2007,06:15,1558.00,1558.00,1557.25,1557.50,233,1086,1319.00
07/20/2007,06:16,1557.50,1557.75,1557.50,1557.50,10,373,383.00
07/20/2007,06:17,1557.50,1557.50,1557.00,1557.50,337,358,695.00
07/20/2007,06:18,1557.50,1557.75,1557.50,1557.75,52,0,52.00
07/20/2007,06:19,1557.75,1558.00,1557.50,1558.00,393,6,399.00
07/20/2007,06:20,1558.00,1558.25,1557.75,1558.00,104,23,127.00
07/20/2007,06:21,1557.75,1558.25,1557.75,1557.75,160,243,403.00
07/20/2007,06:22,1557.75,1557.75,1557.50,1557.75,89,330,419.00
07/20/2007,06:23,1557.50,1558.25,1557.50,1558.25,589,2,591.00
07/20/2007,06:24,1558.25,1558.50,1558.25,1558.25,283,244,527.00
07/20/2007,06:25,1558.25,1558.75,1558.25,1558.75,273,41,314.00
07/20/2007,06:26,1558.50,1558.75,1558.50,1558.75,7,2,9.00
07/20/2007,06:27,1558.75,1559.00,1558.75,1559.00,276,0,276.00
07/20/2007,06:28,1559.00,1559.00,1559.00,1559.00,176,0,176.00
07/20/2007,06:29,1559.25,1559.25,1558.75,1559.00,51,39,90.00
07/20/2007,06:30,1559.00,1559.25,1559.00,1559.25,90,0,90.00
07/20/2007,06:31,1559.25,1559.25,1558.50,1558.50,216,353,569.00
07/20/2007,06:32,1558.50,1558.50,1557.25,1557.75,219,1385,1604.00
07/20/2007,06:33,1557.75,1558.00,1557.50,1557.75,466,181,647.00
07/20/2007,06:34,1557.75,1557.75,1557.25,1557.50,229,229,458.00
07/20/2007,06:35,1557.50,1557.50,1557.25,1557.50,177,265,442.00
07/20/2007,06:36,1557.50,1557.50,1557.25,1557.50,594,78,672.00
07/20/2007,06:37,1557.50,1557.75,1557.50,1557.50,211,598,809.00
07/20/2007,06:38,1557.25,1558.00,1557.25,1558.00,425,277,702.00
07/20/2007,06:39,1558.00,1558.00,1557.50,1557.75,153,55,208.00
07/20/2007,06:40,1557.75,1557.75,1557.50,1557.75,203,1,204.00
07/20/2007,06:41,1557.50,1557.75,1557.00,1557.25,121,865,986.00
07/20/2007,06:42,1557.25,1557.50,1556.75,1557.25,354,471,825.00
07/20/2007,06:43,1557.25,1557.25,1556.75,1557.00,135,156,291.00
07/20/2007,06:44,1557.00,1557.00,1556.50,1556.75,51,414,465.00
07/20/2007,06:45,1556.75,1557.25,1556.75,1556.75,226,66,292.00
07/20/2007,06:46,1556.75,1556.75,1556.25,1556.25,458,913,1371.00
07/20/2007,06:47,1556.25,1556.50,1556.00,1556.50,141,1464,1605.00
07/20/2007,06:48,1556.50,1556.75,1556.00,1556.50,482,452,934.00
07/20/2007,06:49,1556.50,1556.50,1556.00,1556.25,148,61,209.00
07/20/2007,06:50,1556.25,1556.50,1556.00,1556.50,679,130,809.00
07/20/2007,06:51,1556.50,1556.75,1555.75,1555.75,121,638,759.00
07/20/2007,06:52,1555.50,1555.75,1555.25,1555.50,434,905,1339.00
07/20/2007,06:53,1555.50,1556.00,1555.50,1556.00,290,41,331.00
07/20/2007,06:54,1556.00,1556.00,1556.00,1556.00,214,0,214.00
07/20/2007,06:55,1556.00,1556.25,1555.75,1556.00,284,386,670.00
07/20/2007,06:56,1555.75,1556.50,1555.75,1556.25,468,64,532.00
07/20/2007,06:57,1556.25,1556.50,1556.25,1556.50,249,190,439.00
07/20/2007,06:58,1556.25,1556.50,1556.25,1556.25,15,59,74.00
07/20/2007,06:59,1556.25,1556.50,1555.50,1555.50,42,1190,1232.00
07/20/2007,07:00,1555.50,1556.00,1555.25,1556.00,321,670,991.00
07/20/2007,07:01,1555.75,1556.00,1555.50,1555.50,12,181,193.00
07/20/2007,07:02,1555.75,1556.00,1555.50,1555.75,497,422,919.00
07/20/2007,07:03,1555.75,1556.25,1555.75,1556.00,242,63,305.00
07/20/2007,07:04,1555.75,1556.00,1555.75,1556.00,581,261,842.00
07/20/2007,07:05,1556.00,1557.00,1556.00,1556.75,716,46,762.00
07/20/2007,07:06,1557.00,1557.50,1556.75,1557.25,1030,447,1477.00
07/20/2007,07:07,1557.00,1557.25,1557.00,1557.00,50,195,245.00
07/20/2007,07:08,1557.00,1557.00,1556.25,1556.50,373,540,913.00
07/20/2007,07:09,1556.25,1556.50,1556.25,1556.50,100,2,102.00
07/20/2007,07:10,1556.25,1556.25,1556.25,1556.25,0,127,127.00
07/20/2007,07:11,1556.25,1556.25,1555.75,1556.00,26,699,725.00
07/20/2007,07:12,1556.00,1556.00,1555.50,1555.50,155,529,684.00
07/20/2007,07:13,1555.75,1555.75,1555.25,1555.25,413,336,749.00
07/20/2007,07:14,1555.25,1556.00,1555.25,1555.75,308,158,466.00
07/20/2007,07:15,1555.75,1555.75,1555.50,1555.50,9,338,347.00
07/20/2007,07:16,1555.50,1555.75,1555.50,1555.75,258,93,351.00
07/20/2007,07:17,1555.75,1556.50,1555.50,1556.25,691,26,717.00
07/20/2007,07:18,1556.25,1556.50,1556.25,1556.25,2,85,87.00
07/20/2007,07:19,1556.50,1556.75,1556.50,1556.50,559,223,782.00
07/20/2007,07:20,1556.75,1556.75,1556.50,1556.50,30,1,31.00
07/20/2007,07:21,1556.75,1557.00,1556.50,1557.00,272,4,276.00
07/20/2007,07:22,1556.75,1556.75,1556.25,1556.25,3,793,796.00
07/20/2007,07:23,1556.50,1556.50,1556.00,1556.00,121,370,491.00
07/20/2007,07:24,1556.25,1556.25,1556.00,1556.00,54,1096,1150.00
07/20/2007,07:25,1556.00,1556.25,1555.75,1556.00,240,419,659.00
07/20/2007,07:26,1555.75,1556.00,1555.50,1555.50,153,754,907.00
07/20/2007,07:27,1555.75,1556.25,1555.75,1556.00,693,76,769.00
07/20/2007,07:28,1556.00,1556.50,1555.75,1556.25,359,480,839.00
07/20/2007,07:29,1556.50,1556.50,1556.00,1556.25,102,390,492.00
07/20/2007,07:30,1556.50,1556.50,1556.25,1556.25,47,136,183.00
07/20/2007,07:31,1556.50,1556.50,1556.00,1556.25,137,568,705.00
07/20/2007,07:32,1556.50,1557.00,1556.25,1557.00,600,34,634.00
07/20/2007,07:33,1557.00,1557.50,1556.75,1557.50,458,439,897.00
07/20/2007,07:34,1557.25,1557.75,1557.25,1557.50,379,178,557.00
07/20/2007,07:35,1557.50,1557.50,1557.00,1557.25,230,758,988.00
07/20/2007,07:36,1557.25,1557.50,1557.25,1557.50,245,1,246.00
07/20/2007,07:37,1557.50,1558.00,1557.25,1557.75,303,56,359.00
07/20/2007,07:38,1557.75,1558.25,1557.25,1558.00,742,1012,1754.00
07/20/2007,07:39,1558.00,1558.25,1557.75,1558.00,408,358,766.00
07/20/2007,07:40,1558.25,1558.25,1558.00,1558.25,433,27,460.00
07/20/2007,07:41,1558.25,1558.25,1558.00,1558.00,19,44,63.00
07/20/2007,07:42,1558.00,1558.25,1558.00,1558.00,84,571,655.00
07/20/2007,07:43,1558.00,1558.00,1557.75,1557.75,11,334,345.00
07/20/2007,07:44,1557.50,1558.25,1557.50,1557.75,333,220,553.00
07/20/2007,07:45,1558.00,1558.50,1557.75,1558.25,798,168,966.00
07/20/2007,07:46,1558.50,1558.75,1558.25,1558.75,831,117,948.00
07/20/2007,07:47,1558.50,1558.50,1558.25,1558.25,363,195,558.00
07/20/2007,07:48,1558.25,1558.25,1558.00,1558.25,167,671,838.00
07/20/2007,07:49,1558.25,1558.75,1558.25,1558.50,182,36,218.00
07/20/2007,07:50,1558.75,1558.75,1558.50,1558.50,643,430,1073.00
07/20/2007,07:51,1558.75,1558.75,1558.25,1558.50,209,709,918.00
07/20/2007,07:52,1558.50,1558.50,1558.25,1558.50,239,21,260.00
07/20/2007,07:53,1558.50,1558.50,1558.25,1558.50,24,264,288.00
07/20/2007,07:54,1558.25,1558.25,1558.25,1558.25,0,23,23.00
07/20/2007,07:55,1558.25,1558.50,1558.25,1558.50,24,64,88.00
07/20/2007,07:56,1558.25,1558.50,1558.00,1558.25,175,115,290.00
07/20/2007,07:57,1558.25,1558.50,1558.25,1558.25,27,33,60.00
07/20/2007,07:58,1558.25,1558.25,1558.00,1558.00,0,321,321.00
07/20/2007,07:59,1558.25,1558.75,1558.25,1558.50,602,31,633.00
07/20/2007,08:00,1558.75,1559.00,1558.50,1558.50,473,120,593.00
07/20/2007,08:01,1558.75,1558.75,1558.50,1558.75,58,97,155.00
07/20/2007,08:02,1558.50,1558.75,1558.25,1558.50,277,441,718.00
07/20/2007,08:03,1558.50,1558.75,1558.25,1558.50,240,107,347.00
07/20/2007,08:04,1558.50,1559.00,1558.50,1558.75,396,86,482.00
07/20/2007,08:05,1558.75,1559.00,1558.75,1558.75,284,320,604.00
07/20/2007,08:06,1558.75,1559.00,1558.75,1559.00,208,37,245.00
07/20/2007,08:07,1558.75,1558.75,1558.50,1558.50,0,368,368.00
07/20/2007,08:08,1558.25,1558.50,1558.25,1558.50,7,59,66.00
07/20/2007,08:09,1558.25,1558.50,1558.25,1558.25,9,509,518.00
07/20/2007,08:10,1558.00,1558.25,1557.25,1557.25,78,1117,1195.00
07/20/2007,08:11,1557.50,1557.75,1557.25,1557.50,642,230,872.00
07/20/2007,08:12,1557.50,1557.50,1557.25,1557.50,145,655,800.00
07/20/2007,08:13,1557.50,1557.50,1557.25,1557.25,8,279,287.00
07/20/2007,08:14,1557.25,1557.50,1557.00,1557.25,256,678,934.00
07/20/2007,08:15,1557.25,1557.50,1557.00,1557.00,255,417,672.00
07/20/2007,08:16,1557.00,1557.25,1556.75,1557.00,88,651,739.00
07/20/2007,08:17,1557.25,1557.50,1557.00,1557.50,478,49,527.00
07/20/2007,08:18,1557.25,1557.50,1557.00,1557.00,7,186,193.00
07/20/2007,08:19,1557.25,1557.50,1556.75,1556.75,296,556,852.00
07/20/2007,08:20,1557.00,1557.00,1556.50,1556.75,160,1132,1292.00
07/20/2007,08:21,1556.75,1557.00,1556.50,1556.75,450,357,807.00
07/20/2007,08:22,1557.00,1557.00,1556.50,1556.50,2,520,522.00
07/20/2007,08:23,1556.50,1556.75,1556.25,1556.75,643,525,1168.00
07/20/2007,08:24,1556.75,1557.25,1556.75,1557.25,524,60,584.00
07/20/2007,08:25,1557.00,1557.25,1557.00,1557.00,62,425,487.00
07/20/2007,08:26,1557.00,1557.00,1556.50,1556.50,0,552,552.00
07/20/2007,08:27,1556.75,1556.75,1556.50,1556.50,65,223,288.00
07/20/2007,08:28,1556.50,1556.75,1556.25,1556.75,447,426,873.00
07/20/2007,08:29,1556.75,1558.25,1556.75,1558.00,3672,342,4014.00
07/20/2007,08:30,1558.00,1558.75,1557.75,1558.50,2921,2406,5327.00
07/20/2007,08:31,1558.75,1559.00,1557.75,1558.50,6528,5596,12124.00
07/20/2007,08:32,1558.50,1559.00,1558.25,1558.25,4569,4160,8729.00
07/20/2007,08:33,1558.50,1558.50,1558.00,1558.00,3299,3570,6869.00
07/20/2007,08:34,1558.00,1558.50,1557.75,1558.25,2099,3572,5671.00
07/20/2007,08:35,1558.50,1559.50,1558.25,1559.25,5124,2880,8004.00
07/20/2007,08:36,1559.25,1559.50,1558.75,1558.75,3735,3253,6988.00
07/20/2007,08:37,1558.75,1559.25,1558.25,1558.25,1634,3799,5433.00
07/20/2007,08:38,1558.25,1558.75,1557.75,1558.00,2638,3522,6160.00
07/20/2007,08:39,1557.75,1558.50,1557.50,1558.50,4443,2227,6670.00
07/20/2007,08:40,1558.50,1558.50,1557.75,1558.00,1423,2580,4003.00
07/20/2007,08:41,1558.00,1558.75,1558.00,1558.75,2826,1938,4764.00
07/20/2007,08:42,1558.50,1559.00,1558.50,1558.75,1352,1868,3220.00
07/20/2007,08:43,1558.75,1559.00,1558.25,1558.25,1550,2317,3867.00
07/20/2007,08:44,1558.25,1558.50,1557.75,1557.75,1252,2523,3775.00
07/20/2007,08:45,1557.75,1558.00,1556.75,1556.75,1612,5764,7376.00
07/20/2007,08:46,1556.50,1557.25,1556.25,1557.00,2993,4016,7009.00
07/20/2007,08:47,1557.25,1557.25,1556.50,1556.75,1664,2314,3978.00
07/20/2007,08:48,1556.75,1557.00,1556.00,1556.25,1449,2824,4273.00
07/20/2007,08:49,1556.25,1557.00,1556.00,1556.75,2571,991,3562.00
07/20/2007,08:50,1556.75,1557.00,1556.25,1556.75,2035,1680,3715.00
07/20/2007,08:51,1557.00,1557.50,1556.50,1557.50,2628,944,3572.00
07/20/2007,08:52,1557.50,1557.75,1557.00,1557.00,2206,1742,3948.00
07/20/2007,08:53,1557.25,1557.50,1556.75,1557.00,1800,1567,3367.00
07/20/2007,08:54,1557.00,1557.00,1556.00,1556.00,1340,4535,5875.00
07/20/2007,08:55,1556.25,1556.25,1554.75,1554.75,2415,7438,9853.00
07/20/2007,08:56,1554.75,1555.00,1554.25,1554.50,2913,5172,8085.00
07/20/2007,08:57,1554.75,1554.75,1553.50,1553.75,1837,7523,9360.00
07/20/2007,08:58,1553.75,1554.00,1553.25,1553.75,2984,5592,8576.00
07/20/2007,08:59,1553.75,1554.00,1550.75,1551.25,5624,13134,18758.00
07/20/2007,09:00,1551.25,1552.75,1551.00,1552.75,8577,4034,12611.00
07/20/2007,09:01,1552.75,1552.75,1551.50,1551.75,2471,5881,8352.00
07/20/2007,09:02,1551.50,1552.00,1550.50,1551.25,4317,6146,10463.00
07/20/2007,09:03,1551.00,1551.00,1550.00,1550.50,3931,7989,11920.00
07/20/2007,09:04,1550.25,1551.25,1550.25,1551.00,5522,2917,8439.00
07/20/2007,09:05,1551.00,1552.00,1550.50,1551.50,5976,3655,9631.00
07/20/2007,09:06,1551.50,1552.00,1551.25,1552.00,3462,2186,5648.00
07/20/2007,09:07,1552.00,1552.75,1551.75,1552.00,4388,4350,8738.00
07/20/2007,09:08,1552.25,1552.50,1551.75,1552.00,1787,2799,4586.00
07/20/2007,09:09,1552.25,1552.50,1551.50,1551.50,1047,3307,4354.00
07/20/2007,09:10,1551.50,1552.25,1551.50,1552.00,2201,1854,4055.00
07/20/2007,09:11,1552.00,1552.25,1551.50,1551.75,939,3261,4200.00
07/20/2007,09:12,1551.50,1552.25,1551.25,1552.25,1713,1925,3638.00
07/20/2007,09:13,1552.00,1552.75,1551.75,1552.50,2350,1555,3905.00
07/20/2007,09:14,1552.50,1553.00,1552.25,1553.00,3602,2893,6495.00
07/20/2007,09:15,1552.75,1553.50,1552.75,1553.50,5561,3065,8626.00
07/20/2007,09:16,1553.25,1553.50,1552.25,1552.50,1874,4017,5891.00
07/20/2007,09:17,1552.50,1552.75,1552.00,1552.25,541,2522,3063.00
07/20/2007,09:18,1552.00,1552.50,1552.00,1552.00,1898,1496,3394.00
07/20/2007,09:19,1552.00,1552.00,1551.25,1552.00,2679,4026,6705.00
07/20/2007,09:20,1551.75,1552.25,1551.50,1552.00,1437,1267,2704.00
07/20/2007,09:21,1552.00,1552.50,1551.50,1551.50,1421,2210,3631.00
07/20/2007,09:22,1551.75,1552.75,1551.50,1552.75,4590,1532,6122.00
07/20/2007,09:23,1552.50,1553.00,1552.00,1552.50,1855,2227,4082.00
07/20/2007,09:24,1552.50,1552.75,1551.50,1551.50,493,2109,2602.00
07/20/2007,09:25,1551.75,1552.00,1550.75,1551.25,2159,4294,6453.00
07/20/2007,09:26,1551.25,1552.00,1551.25,1551.75,2087,2273,4360.00
07/20/2007,09:27,1551.75,1552.25,1551.50,1551.75,2476,1222,3698.00
07/20/2007,09:28,1551.75,1552.25,1551.50,1552.00,1294,1577,2871.00
07/20/2007,09:29,1552.00,1552.75,1551.75,1552.00,1446,1702,3148.00
07/20/2007,09:30,1552.00,1552.50,1552.00,1552.25,826,494,1320.00
07/20/2007,09:31,1552.25,1553.25,1552.00,1553.00,6401,1947,8348.00
07/20/2007,09:32,1553.00,1553.50,1552.50,1552.50,2342,3843,6185.00
07/20/2007,09:33,1552.50,1552.75,1551.50,1552.50,2138,2984,5122.00
07/20/2007,09:34,1552.50,1552.75,1552.00,1552.00,772,1042,1814.00
07/20/2007,09:35,1552.00,1552.25,1551.00,1551.25,1148,453,1601.00
07/20/2007,09:36,1551.25,1551.50,1551.00,1551.50,2972,1753,4725.00
07/20/2007,09:37,1551.50,1551.75,1549.50,1549.75,2763,9071,11834.00
07/20/2007,09:38,1550.00,1550.50,1549.25,1550.25,3726,3926,7652.00
07/20/2007,09:39,1550.25,1550.75,1550.25,1550.50,1420,1637,3057.00
07/20/2007,09:40,1550.50,1551.00,1550.25,1550.75,2479,1401,3880.00
07/20/2007,09:41,1550.75,1551.00,1550.25,1550.75,989,915,1904.00
07/20/2007,09:42,1550.75,1551.25,1550.75,1551.00,2819,1071,3890.00
07/20/2007,09:43,1550.75,1551.25,1550.25,1550.75,1594,2120,3714.00
07/20/2007,09:44,1550.75,1551.00,1550.25,1550.50,170,1849,2019.00
07/20/2007,09:45,1550.50,1550.50,1549.00,1549.25,4080,5982,10062.00
07/20/2007,09:46,1549.25,1549.25,1547.75,1548.75,7705,13013,20718.00
07/20/2007,09:47,1548.50,1549.00,1548.25,1549.00,2824,2191,5015.00
07/20/2007,09:48,1549.00,1549.00,1548.25,1548.75,1592,2393,3985.00
07/20/2007,09:49,1548.50,1548.75,1547.00,1547.50,4684,8532,13216.00
07/20/2007,09:50,1547.50,1548.25,1547.25,1548.25,3512,3092,6604.00
07/20/2007,09:51,1548.00,1548.75,1548.00,1548.75,2442,2082,4524.00
07/20/2007,09:52,1548.75,1549.25,1548.50,1549.25,4122,1720,5842.00
07/20/2007,09:53,1549.25,1549.50,1548.25,1549.00,4027,2826,6853.00
07/20/2007,09:54,1548.75,1549.50,1548.75,1549.00,2359,909,3268.00
07/20/2007,09:55,1549.00,1549.50,1548.75,1549.00,1827,1589,3416.00
07/20/2007,09:56,1549.25,1549.75,1549.00,1549.50,2643,401,3044.00
07/20/2007,09:57,1549.50,1550.50,1549.50,1550.25,4326,2383,6709.00
07/20/2007,09:58,1550.25,1550.50,1550.00,1550.00,1482,1845,3327.00
07/20/2007,09:59,1550.00,1550.75,1550.00,1550.00,925,1389,2314.00
07/20/2007,10:00,1550.00,1550.25,1549.50,1549.75,730,1824,2554.00
07/20/2007,10:01,1549.75,1550.00,1549.00,1549.75,1529,1861,3390.00
07/20/2007,10:02,1550.00,1550.25,1549.50,1549.75,912,1412,2324.00
07/20/2007,10:03,1549.50,1550.00,1549.25,1549.75,1148,789,1937.00
07/20/2007,10:04,1550.00,1550.00,1549.25,1549.75,549,993,1542.00
07/20/2007,10:05,1549.75,1550.25,1549.25,1550.00,1562,922,2484.00
07/20/2007,10:06,1549.75,1550.50,1549.50,1549.75,1745,1457,3202.00
07/20/2007,10:07,1549.75,1549.75,1549.25,1549.50,526,708,1234.00
07/20/2007,10:08,1549.25,1549.75,1549.00,1549.25,843,1112,1955.00
07/20/2007,10:09,1549.25,1550.25,1549.25,1550.00,1481,536,2017.00
07/20/2007,10:10,1550.25,1551.00,1549.75,1551.00,5134,1578,6712.00
07/20/2007,10:11,1551.00,1551.00,1550.25,1550.50,1515,2252,3767.00
07/20/2007,10:12,1550.50,1551.75,1550.25,1550.75,6349,3041,9390.00
07/20/2007,10:13,1550.75,1551.25,1550.50,1550.50,2104,2326,4430.00
07/20/2007,10:14,1550.75,1550.75,1550.25,1550.25,247,1050,1297.00
07/20/2007,10:15,1550.25,1550.75,1550.25,1550.50,585,1703,2288.00
07/20/2007,10:16,1550.50,1550.75,1550.00,1550.00,47,571,618.00
07/20/2007,10:17,1550.00,1550.25,1549.50,1550.00,2140,2867,5007.00
07/20/2007,10:18,1550.00,1550.00,1549.75,1550.00,743,108,851.00
07/20/2007,10:19,1550.00,1550.00,1549.75,1550.00,90,1656,1746.00
07/20/2007,10:20,1550.00,1550.00,1549.25,1549.25,514,2135,2649.00
07/20/2007,10:21,1549.25,1549.50,1548.50,1548.75,729,2979,3708.00
07/20/2007,10:22,1548.75,1549.00,1548.25,1548.75,2913,1823,4736.00
07/20/2007,10:23,1548.50,1548.75,1547.00,1547.00,4256,9159,13415.00
07/20/2007,10:24,1547.25,1548.50,1547.00,1548.00,5086,3746,8832.00
07/20/2007,10:25,1547.75,1548.00,1546.50,1546.75,1783,5149,6932.00
07/20/2007,10:26,1546.75,1547.00,1546.25,1547.00,4675,6260,10935.00
07/20/2007,10:27,1546.75,1547.50,1546.00,1546.25,2662,5596,8258.00
07/20/2007,10:28,1546.25,1547.00,1546.00,1546.50,3081,1538,4619.00
07/20/2007,10:29,1546.25,1547.00,1545.50,1545.75,4194,5786,9980.00
07/20/2007,10:30,1546.00,1547.00,1545.75,1546.50,2644,3068,5712.00
07/20/2007,10:31,1546.25,1546.75,1546.25,1546.50,378,1079,1457.00
07/20/2007,10:32,1546.50,1546.75,1545.75,1546.50,2613,2299,4912.00
07/20/2007,10:33,1546.50,1547.25,1546.50,1547.00,3313,1389,4702.00
07/20/2007,10:34,1547.00,1547.25,1546.50,1546.75,1197,2342,3539.00
07/20/2007,10:35,1546.75,1547.25,1546.25,1547.00,2677,1305,3982.00
07/20/2007,10:36,1546.75,1547.25,1546.50,1546.75,722,1658,2380.00
07/20/2007,10:37,1546.75,1546.75,1545.50,1545.50,438,3093,3531.00
07/20/2007,10:38,1545.75,1546.00,1544.25,1544.75,3233,9020,12253.00
07/20/2007,10:39,1544.75,1545.00,1543.75,1543.75,5824,10405,16229.00
07/20/2007,10:40,1543.75,1544.25,1543.25,1544.00,5283,7462,12745.00
07/20/2007,10:41,1544.00,1544.75,1543.75,1544.50,6236,3100,9336.00
07/20/2007,10:42,1544.25,1545.00,1544.00,1545.00,3033,1045,4078.00
07/20/2007,10:43,1545.00,1545.25,1544.25,1544.75,2661,3640,6301.00
07/20/2007,10:44,1544.75,1545.00,1544.50,1545.00,931,645,1576.00
07/20/2007,10:45,1545.00,1545.00,1543.25,1543.50,1179,6662,7841.00
07/20/2007,10:46,1543.25,1544.00,1543.00,1544.00,4918,3573,8491.00
07/20/2007,10:47,1544.00,1544.25,1543.75,1544.00,1603,581,2184.00
07/20/2007,10:48,1544.00,1544.50,1543.75,1544.00,662,1783,2445.00
07/20/2007,10:49,1544.25,1544.75,1544.00,1544.50,2971,822,3793.00
07/20/2007,10:50,1544.50,1544.75,1544.25,1544.25,355,1401,1756.00
07/20/2007,10:51,1544.00,1544.25,1543.75,1544.00,1110,1559,2669.00
07/20/2007,10:52,1544.00,1544.00,1542.75,1543.00,2145,5681,7826.00
07/20/2007,10:53,1543.00,1543.50,1542.75,1543.25,2129,2843,4972.00
07/20/2007,10:54,1543.25,1543.25,1542.50,1543.00,3380,2379,5759.00
07/20/2007,10:55,1543.25,1543.75,1542.75,1543.75,2324,2818,5142.00
07/20/2007,10:56,1543.75,1543.75,1543.25,1543.50,1691,591,2282.00
07/20/2007,10:57,1543.75,1543.75,1543.25,1543.75,1167,1339,2506.00
07/20/2007,10:58,1543.75,1544.25,1543.00,1543.25,2713,3251,5964.00
07/20/2007,10:59,1543.50,1543.50,1542.25,1543.00,2430,3722,6152.00
07/20/2007,11:00,1543.25,1543.25,1542.50,1542.75,635,988,1623.00
07/20/2007,11:01,1542.75,1543.00,1540.75,1541.25,5009,16646,21655.00
07/20/2007,11:02,1541.00,1541.75,1540.75,1541.25,4892,7479,12371.00
07/20/2007,11:03,1541.25,1541.25,1540.25,1540.25,4730,7455,12185.00
07/20/2007,11:04,1540.25,1540.25,1539.25,1539.75,4445,9454,13899.00
07/20/2007,11:05,1539.75,1540.50,1539.25,1539.50,5160,5546,10706.00
07/20/2007,11:06,1539.75,1541.25,1539.25,1540.75,7505,2428,9933.00
07/20/2007,11:07,1540.50,1542.00,1540.50,1542.00,6590,1161,7751.00
07/20/2007,11:08,1542.00,1542.50,1541.50,1541.75,2549,2505,5054.00
07/20/2007,11:09,1542.00,1542.00,1541.00,1541.25,1373,2640,4013.00
07/20/2007,11:10,1541.25,1541.75,1541.00,1541.75,1232,1155,2387.00
07/20/2007,11:11,1541.50,1542.00,1541.50,1541.75,920,483,1403.00
07/20/2007,11:12,1541.75,1542.00,1541.50,1541.75,1127,556,1683.00
07/20/2007,11:13,1542.00,1542.00,1541.50,1542.00,887,1308,2195.00
07/20/2007,11:14,1542.00,1542.00,1541.50,1541.75,754,736,1490.00
07/20/2007,11:15,1542.00,1542.25,1541.75,1541.75,1793,1471,3264.00
07/20/2007,11:16,1541.75,1541.75,1541.00,1541.25,2298,4155,6453.00
07/20/2007,11:17,1541.25,1541.50,1541.00,1541.50,839,954,1793.00
07/20/2007,11:18,1541.50,1541.50,1540.75,1540.75,1984,3084,5068.00
07/20/2007,11:19,1540.75,1540.75,1540.00,1540.25,2331,4287,6618.00
07/20/2007,11:20,1540.25,1540.25,1539.75,1540.25,1114,2599,3713.00
07/20/2007,11:21,1540.25,1541.00,1540.00,1540.50,2705,989,3694.00
07/20/2007,11:22,1540.75,1541.00,1540.00,1540.75,1447,1449,2896.00
07/20/2007,11:23,1541.00,1541.25,1540.50,1541.25,1273,1186,2459.00
07/20/2007,11:24,1541.25,1542.00,1541.00,1541.75,2548,1421,3969.00
07/20/2007,11:25,1541.75,1542.00,1541.50,1541.75,1254,653,1907.00
07/20/2007,11:26,1541.75,1542.50,1541.50,1542.00,4083,3310,7393.00
07/20/2007,11:27,1542.00,1543.50,1542.00,1543.00,5414,3250,8664.00
07/20/2007,11:28,1542.75,1543.75,1542.75,1543.75,3069,976,4045.00
07/20/2007,11:29,1543.75,1544.25,1543.25,1544.00,5115,2431,7546.00
07/20/2007,11:30,1544.00,1545.00,1544.00,1544.75,5777,3655,9432.00
07/20/2007,11:31,1544.75,1544.75,1544.25,1544.25,2423,1459,3882.00
07/20/2007,11:32,1544.50,1544.50,1543.75,1544.00,665,2382,3047.00
07/20/2007,11:33,1543.75,1544.25,1543.75,1544.00,2201,1047,3248.00
07/20/2007,11:34,1544.00,1544.25,1544.00,1544.00,50,1346,1396.00
07/20/2007,11:35,1544.00,1544.25,1543.75,1544.00,568,1330,1898.00
07/20/2007,11:36,1543.75,1544.00,1543.00,1543.00,716,3447,4163.00
07/20/2007,11:37,1543.00,1543.50,1543.00,1543.50,1095,1121,2216.00
07/20/2007,11:38,1543.25,1543.50,1542.75,1543.00,548,2583,3131.00
07/20/2007,11:39,1543.00,1543.75,1542.75,1543.25,1385,755,2140.00
07/20/2007,11:40,1543.25,1543.50,1543.00,1543.25,335,731,1066.00
07/20/2007,11:41,1543.25,1543.50,1543.00,1543.25,544,866,1410.00
07/20/2007,11:42,1543.25,1543.50,1543.00,1543.50,999,320,1319.00
07/20/2007,11:43,1543.25,1544.00,1543.25,1543.50,1350,849,2199.00
07/20/2007,11:44,1543.50,1543.75,1543.25,1543.75,675,254,929.00
07/20/2007,11:45,1543.75,1544.00,1542.75,1543.00,1492,1695,3187.00
07/20/2007,11:46,1542.75,1543.00,1542.00,1542.25,591,3064,3655.00
07/20/2007,11:47,1542.00,1543.25,1541.75,1543.25,2680,1934,4614.00
07/20/2007,11:48,1543.25,1543.50,1542.50,1543.00,1303,1963,3266.00
07/20/2007,11:49,1542.75,1543.00,1542.75,1543.00,624,178,802.00
07/20/2007,11:50,1543.00,1543.25,1541.25,1541.50,919,2336,3255.00
07/20/2007,11:51,1541.25,1541.75,1541.25,1541.75,356,368,724.00
07/20/2007,11:52,1541.75,1542.50,1541.75,1542.25,1812,707,2519.00
07/20/2007,11:53,1542.25,1542.75,1541.00,1541.25,619,2309,2928.00
07/20/2007,11:54,1541.25,1541.75,1541.00,1541.75,1820,1545,3365.00
07/20/2007,11:55,1541.75,1541.75,1540.50,1540.50,378,2248,2626.00
07/20/2007,11:56,1540.50,1541.00,1540.00,1540.50,1120,3664,4784.00
07/20/2007,11:57,1540.50,1540.50,1540.00,1540.00,991,2989,3980.00
07/20/2007,11:58,1540.00,1540.50,1539.75,1540.25,790,1760,2550.00
07/20/2007,11:59,1540.25,1540.50,1538.25,1538.25,2337,10287,12624.00
07/20/2007,12:00,1538.50,1538.50,1537.25,1538.50,7289,8754,16043.00
07/20/2007,12:01,1538.50,1539.00,1538.25,1538.75,1949,1965,3914.00
07/20/2007,12:02,1538.50,1539.75,1538.25,1539.25,3732,4639,8371.00
07/20/2007,12:03,1539.50,1540.25,1539.25,1539.50,5378,3020,8398.00
07/20/2007,12:04,1539.50,1540.00,1539.25,1539.50,509,1050,1559.00
07/20/2007,12:05,1539.50,1540.50,1539.25,1540.25,3175,903,4078.00
07/20/2007,12:06,1540.00,1540.75,1539.75,1540.50,2392,808,3200.00
07/20/2007,12:07,1540.50,1540.75,1540.25,1540.50,520,684,1204.00
07/20/2007,12:08,1540.25,1540.50,1540.25,1540.50,736,410,1146.00
07/20/2007,12:09,1540.50,1540.75,1540.25,1540.75,898,863,1761.00
07/20/2007,12:10,1540.75,1541.50,1540.50,1540.50,2538,1846,4384.00
07/20/2007,12:11,1540.75,1541.75,1540.50,1541.25,2302,1138,3440.00
07/20/2007,12:12,1541.00,1542.00,1540.75,1541.75,3394,1680,5074.00
07/20/2007,12:13,1541.75,1541.75,1541.25,1541.25,476,1290,1766.00
07/20/2007,12:14,1541.25,1541.50,1541.00,1541.00,1483,836,2319.00
07/20/2007,12:15,1541.00,1541.25,1540.50,1540.75,601,1985,2586.00
07/20/2007,12:16,1540.75,1541.25,1540.75,1541.25,830,379,1209.00
07/20/2007,12:17,1541.00,1542.00,1541.00,1542.00,1986,1146,3132.00
07/20/2007,12:18,1542.00,1542.50,1541.50,1542.00,1845,2296,4141.00
07/20/2007,12:19,1542.00,1543.25,1542.00,1543.00,4767,1954,6721.00
07/20/2007,12:20,1543.00,1544.00,1542.75,1543.50,5691,4470,10161.00
07/20/2007,12:21,1543.75,1544.00,1543.25,1543.25,2374,2366,4740.00
07/20/2007,12:22,1543.25,1543.50,1542.75,1543.25,734,1489,2223.00
07/20/2007,12:23,1543.25,1543.25,1542.75,1543.00,183,1239,1422.00
07/20/2007,12:24,1543.00,1543.75,1542.75,1543.75,1970,565,2535.00
07/20/2007,12:25,1543.50,1545.00,1543.50,1544.75,5822,1234,7056.00
07/20/2007,12:26,1545.00,1545.00,1544.00,1544.50,4054,4396,8450.00
07/20/2007,12:27,1544.50,1544.50,1543.50,1544.00,868,1875,2743.00
07/20/2007,12:28,1544.00,1544.25,1543.75,1543.75,1295,520,1815.00
07/20/2007,12:29,1543.75,1544.00,1543.25,1543.50,832,1640,2472.00
07/20/2007,12:30,1543.50,1543.50,1543.00,1543.50,1022,1108,2130.00
07/20/2007,12:31,1543.25,1543.75,1543.00,1543.50,975,1002,1977.00
07/20/2007,12:32,1543.25,1543.75,1543.25,1543.50,1350,658,2008.00
07/20/2007,12:33,1543.50,1543.50,1542.75,1543.00,1050,3418,4468.00
07/20/2007,12:34,1543.00,1543.25,1542.50,1542.75,831,1906,2737.00
07/20/2007,12:35,1542.75,1543.00,1542.50,1543.00,485,738,1223.00
07/20/2007,12:36,1542.75,1543.25,1542.75,1543.00,448,774,1222.00
07/20/2007,12:37,1543.00,1544.50,1542.75,1544.00,4711,1105,5816.00
07/20/2007,12:38,1543.75,1544.50,1543.25,1543.75,2725,1823,4548.00
07/20/2007,12:39,1543.75,1544.25,1543.50,1544.25,586,178,764.00
07/20/2007,12:40,1544.00,1545.25,1544.00,1545.00,5113,1448,6561.00
07/20/2007,12:41,1545.00,1546.75,1544.75,1546.00,9005,4115,13120.00
07/20/2007,12:42,1546.00,1546.50,1546.00,1546.25,3371,3264,6635.00
07/20/2007,12:43,1546.25,1546.25,1545.75,1545.75,762,1934,2696.00
07/20/2007,12:44,1545.75,1545.75,1545.25,1545.25,488,1956,2444.00
07/20/2007,12:45,1545.50,1545.75,1545.25,1545.50,1175,652,1827.00
07/20/2007,12:46,1545.50,1545.75,1544.50,1545.25,2441,2528,4969.00
07/20/2007,12:47,1545.50,1545.75,1545.25,1545.50,787,201,988.00
07/20/2007,12:48,1545.75,1546.00,1544.75,1545.25,1358,2491,3849.00
07/20/2007,12:49,1545.00,1545.50,1544.75,1545.00,773,881,1654.00
07/20/2007,12:50,1545.00,1546.00,1544.75,1546.00,2451,1084,3535.00
07/20/2007,12:51,1546.00,1546.50,1545.50,1546.00,3025,2407,5432.00
07/20/2007,12:52,1546.00,1547.75,1546.00,1547.25,7433,1798,9231.00
07/20/2007,12:53,1547.25,1548.00,1547.00,1547.25,4168,3986,8154.00
07/20/2007,12:54,1547.25,1547.25,1546.50,1546.50,1250,4054,5304.00
07/20/2007,12:55,1546.75,1547.00,1546.25,1546.25,1885,2192,4077.00
07/20/2007,12:56,1546.50,1547.50,1546.25,1547.00,5404,2313,7717.00
07/20/2007,12:57,1546.75,1547.00,1546.50,1546.75,1702,588,2290.00
07/20/2007,12:58,1546.75,1546.75,1545.50,1546.00,1017,4871,5888.00
07/20/2007,12:59,1546.00,1546.25,1545.25,1546.00,2031,2039,4070.00
07/20/2007,13:00,1546.00,1546.25,1545.75,1546.00,885,924,1809.00
07/20/2007,13:01,1545.75,1546.25,1544.25,1545.00,3395,4975,8370.00
07/20/2007,13:02,1544.75,1545.00,1544.00,1544.25,928,2272,3200.00
07/20/2007,13:03,1544.25,1544.75,1544.00,1544.25,1033,1671,2704.00
07/20/2007,13:04,1544.25,1545.25,1544.25,1545.00,1986,359,2345.00
07/20/2007,13:05,1544.75,1545.25,1544.50,1545.00,3039,1394,4433.00
07/20/2007,13:06,1545.25,1545.75,1544.75,1545.50,2288,2506,4794.00
07/20/2007,13:07,1545.50,1546.50,1545.50,1546.50,3546,1700,5246.00
07/20/2007,13:08,1546.50,1548.75,1546.25,1548.75,12454,5766,18220.00
07/20/2007,13:09,1548.50,1550.50,1548.25,1549.75,15861,4039,19900.00
07/20/2007,13:10,1550.00,1550.25,1549.25,1549.50,3931,5302,9233.00
07/20/2007,13:11,1549.25,1549.75,1548.75,1548.75,3450,5358,8808.00
07/20/2007,13:12,1548.75,1549.00,1548.25,1548.50,1557,2389,3946.00
07/20/2007,13:13,1548.50,1549.00,1548.25,1548.75,1800,2154,3954.00
07/20/2007,13:14,1548.75,1549.25,1548.00,1548.75,1964,1929,3893.00
07/20/2007,13:15,1549.00,1549.00,1548.50,1548.50,899,1377,2276.00
07/20/2007,13:16,1548.50,1548.50,1547.50,1547.75,1266,3224,4490.00
07/20/2007,13:17,1547.75,1548.25,1547.75,1548.00,763,447,1210.00
07/20/2007,13:18,1548.25,1549.50,1548.00,1548.75,2984,3166,6150.00
07/20/2007,13:19,1548.75,1550.25,1548.25,1550.25,6358,3005,9363.00
07/20/2007,13:20,1550.00,1550.50,1548.75,1549.00,1918,3362,5280.00
07/20/2007,13:21,1548.75,1549.25,1548.25,1548.50,1970,1733,3703.00
07/20/2007,13:22,1548.75,1549.50,1548.25,1549.25,3140,1705,4845.00
07/20/2007,13:23,1549.25,1550.00,1548.75,1549.00,2805,1619,4424.00
07/20/2007,13:24,1549.00,1550.75,1549.00,1550.00,4796,3352,8148.00
07/20/2007,13:25,1550.00,1550.25,1549.25,1549.75,3300,3284,6584.00
07/20/2007,13:26,1549.75,1550.00,1549.25,1549.25,604,1885,2489.00
07/20/2007,13:27,1549.25,1549.25,1548.50,1548.75,822,2727,3549.00
07/20/2007,13:28,1548.75,1549.00,1548.50,1548.75,1444,2813,4257.00
07/20/2007,13:29,1548.75,1549.00,1547.75,1547.75,1050,4602,5652.00
07/20/2007,13:30,1547.75,1548.00,1546.75,1547.25,3848,7142,10990.00
07/20/2007,13:31,1547.00,1547.00,1546.25,1547.00,2640,3720,6360.00
07/20/2007,13:32,1547.00,1547.00,1546.25,1546.25,1971,2309,4280.00
07/20/2007,13:33,1546.25,1547.00,1546.25,1546.50,3325,1844,5169.00
07/20/2007,13:34,1546.75,1547.50,1546.75,1547.50,2439,1085,3524.00
07/20/2007,13:35,1547.50,1548.50,1547.50,1547.75,3518,2759,6277.00
07/20/2007,13:36,1547.75,1548.00,1546.50,1546.75,1547,3140,4687.00
07/20/2007,13:37,1546.75,1547.50,1546.50,1547.00,1995,2175,4170.00
07/20/2007,13:38,1547.00,1547.00,1546.50,1546.75,596,991,1587.00
07/20/2007,13:39,1546.75,1547.00,1546.25,1546.25,281,3038,3319.00
07/20/2007,13:40,1546.00,1546.50,1545.75,1546.00,1495,3142,4637.00
07/20/2007,13:41,1546.00,1546.75,1545.75,1546.00,1667,2238,3905.00
07/20/2007,13:42,1546.00,1546.50,1545.75,1546.00,2210,1324,3534.00
07/20/2007,13:43,1546.00,1547.75,1546.00,1546.75,2787,2093,4880.00
07/20/2007,13:44,1546.75,1547.50,1546.75,1547.25,386,340,726.00
07/20/2007,13:45,1547.00,1547.25,1546.25,1546.50,1611,1707,3318.00
07/20/2007,13:46,1546.50,1546.75,1545.75,1546.75,1950,2182,4132.00
07/20/2007,13:47,1546.75,1547.25,1546.50,1547.25,2507,229,2736.00
07/20/2007,13:48,1547.25,1547.50,1547.00,1547.25,228,312,540.00
07/20/2007,13:49,1547.50,1548.25,1547.50,1547.75,2408,937,3345.00
07/20/2007,13:50,1547.75,1548.00,1547.75,1548.00,1122,1143,2265.00
07/20/2007,13:51,1547.75,1548.00,1547.00,1547.25,216,1290,1506.00
07/20/2007,13:52,1547.25,1547.75,1547.25,1547.25,981,1192,2173.00
07/20/2007,13:53,1547.25,1548.00,1547.25,1547.75,1264,336,1600.00
07/20/2007,13:54,1547.75,1547.75,1546.50,1546.75,1116,2972,4088.00
07/20/2007,13:55,1546.75,1547.00,1546.25,1546.75,1106,2348,3454.00
07/20/2007,13:56,1547.00,1547.50,1546.50,1547.00,1373,1032,2405.00
07/20/2007,13:57,1547.00,1548.00,1547.00,1547.25,1494,913,2407.00
07/20/2007,13:58,1547.25,1548.25,1547.00,1547.75,1349,975,2324.00
07/20/2007,13:59,1547.75,1548.25,1547.50,1548.25,937,531,1468.00
07/20/2007,14:00,1548.00,1549.00,1548.00,1548.25,3522,1864,5386.00
07/20/2007,14:01,1548.25,1548.75,1548.00,1548.50,1332,369,1701.00
07/20/2007,14:02,1548.50,1549.25,1548.50,1549.00,2714,923,3637.00
07/20/2007,14:03,1549.00,1549.50,1548.75,1549.25,2583,544,3127.00
07/20/2007,14:04,1549.50,1549.75,1549.00,1549.50,2466,1161,3627.00
07/20/2007,14:05,1549.50,1550.50,1549.50,1550.25,4662,1414,6076.00
07/20/2007,14:06,1550.00,1550.25,1549.00,1549.00,841,2706,3547.00
07/20/2007,14:07,1549.00,1549.75,1548.75,1549.25,1930,2221,4151.00
07/20/2007,14:08,1549.25,1549.50,1547.75,1548.25,571,3745,4316.00
07/20/2007,14:09,1548.25,1548.50,1546.25,1546.75,2588,5214,7802.00
07/20/2007,14:10,1546.75,1547.25,1546.75,1547.25,1009,2053,3062.00
07/20/2007,14:11,1547.00,1547.25,1545.75,1546.25,808,3556,4364.00
07/20/2007,14:12,1546.00,1546.50,1545.00,1545.00,2829,6763,9592.00
07/20/2007,14:13,1545.00,1545.75,1544.75,1545.75,3559,3839,7398.00
07/20/2007,14:14,1545.75,1546.25,1545.75,1546.00,1260,1642,2902.00
07/20/2007,14:15,1546.00,1546.25,1545.25,1545.50,1106,1523,2629.00
07/20/2007,14:16,1545.25,1546.50,1545.25,1546.25,1326,962,2288.00
07/20/2007,14:17,1546.50,1547.00,1546.00,1546.25,1593,1135,2728.00
07/20/2007,14:18,1546.25,1546.50,1546.00,1546.50,324,261,585.00
07/20/2007,14:19,1546.25,1546.75,1546.25,1546.50,506,328,834.00
07/20/2007,14:20,1546.50,1546.75,1546.25,1546.50,364,261,625.00
07/20/2007,14:21,1546.75,1547.75,1546.50,1547.50,1658,315,1973.00
07/20/2007,14:22,1547.75,1548.00,1547.25,1547.75,2848,1699,4547.00
07/20/2007,14:23,1547.50,1547.75,1546.25,1546.50,227,1377,1604.00
07/20/2007,14:24,1546.50,1547.25,1546.25,1547.00,1369,1545,2914.00
07/20/2007,14:25,1547.00,1547.25,1546.75,1547.00,222,701,923.00
07/20/2007,14:26,1546.75,1547.25,1546.50,1546.50,201,886,1087.00
07/20/2007,14:27,1546.75,1547.00,1546.25,1547.00,1079,466,1545.00
07/20/2007,14:28,1547.00,1547.00,1546.50,1546.75,451,450,901.00
07/20/2007,14:29,1546.75,1547.25,1546.50,1546.75,1043,457,1500.00
07/20/2007,14:30,1547.00,1547.50,1546.25,1546.75,2159,1739,3898.00
07/20/2007,14:31,1547.00,1547.00,1545.25,1545.50,1210,4607,5817.00
07/20/2007,14:32,1545.50,1545.75,1544.75,1545.25,1676,3877,5553.00
07/20/2007,14:33,1545.25,1545.50,1543.50,1543.75,3107,7581,10688.00
07/20/2007,14:34,1543.75,1544.25,1543.00,1543.25,2511,7455,9966.00
07/20/2007,14:35,1543.00,1543.25,1542.25,1542.25,3149,6740,9889.00
07/20/2007,14:36,1542.50,1543.00,1542.25,1542.75,2760,2822,5582.00
07/20/2007,14:37,1542.50,1543.25,1541.00,1541.50,6718,9735,16453.00
07/20/2007,14:38,1541.50,1542.75,1541.00,1542.50,5566,4060,9626.00
07/20/2007,14:39,1542.50,1542.75,1541.50,1542.00,1325,3784,5109.00
07/20/2007,14:40,1542.00,1542.50,1541.50,1541.75,2192,2375,4567.00
07/20/2007,14:41,1541.75,1543.00,1541.50,1541.50,3741,3350,7091.00
07/20/2007,14:42,1541.75,1542.00,1541.25,1541.50,1261,1529,2790.00
07/20/2007,14:43,1541.50,1542.00,1541.25,1541.75,1471,1598,3069.00
07/20/2007,14:44,1542.00,1542.50,1541.75,1542.50,2656,2090,4746.00
07/20/2007,14:45,1542.50,1542.75,1542.25,1542.75,1832,1553,3385.00
07/20/2007,14:46,1542.50,1542.75,1542.00,1542.25,1068,2585,3653.00
07/20/2007,14:47,1542.00,1542.25,1541.50,1542.25,2065,3203,5268.00
07/20/2007,14:48,1542.00,1542.50,1542.00,1542.25,1565,1126,2691.00
07/20/2007,14:49,1542.50,1542.50,1542.25,1542.25,1803,1331,3134.00
07/20/2007,14:50,1542.50,1542.75,1541.75,1542.00,908,2585,3493.00
07/20/2007,14:51,1542.00,1542.25,1541.75,1542.00,3071,2568,5639.00
07/20/2007,14:52,1542.00,1542.25,1541.75,1541.75,1292,2907,4199.00
07/20/2007,14:53,1541.75,1541.75,1540.50,1541.00,3496,6603,10099.00
07/20/2007,14:54,1541.00,1541.25,1540.50,1541.00,3699,4989,8688.00
07/20/2007,14:55,1540.75,1541.25,1540.50,1541.00,2919,2431,5350.00
07/20/2007,14:56,1541.00,1541.50,1540.75,1541.25,5083,3846,8929.00
07/20/2007,14:57,1541.25,1541.75,1541.00,1541.75,3636,1934,5570.00
07/20/2007,14:58,1541.50,1542.75,1541.50,1542.75,7739,1343,9082.00
07/20/2007,14:59,1542.75,1543.00,1542.25,1542.75,4679,3976,8655.00
07/20/2007,15:00,1542.75,1543.00,1542.00,1542.25,6653,8745,15398.00
07/20/2007,15:01,1542.25,1543.00,1542.25,1542.50,7305,10146,17451.00
07/20/2007,15:02,1542.25,1543.00,1542.25,1542.75,2665,1214,3879.00
07/20/2007,15:03,1542.75,1543.00,1542.50,1542.75,1908,1796,3704.00
07/20/2007,15:04,1542.75,1543.00,1542.25,1542.50,1262,3262,4524.00
07/20/2007,15:05,1542.50,1542.75,1542.25,1542.25,756,2566,3322.00
07/20/2007,15:06,1542.50,1542.50,1541.75,1542.50,1610,2566,4176.00
07/20/2007,15:07,1542.25,1542.50,1542.00,1542.50,2078,1802,3880.00
07/20/2007,15:08,1542.25,1542.50,1542.25,1542.25,267,1470,1737.00
07/20/2007,15:09,1542.50,1543.25,1542.25,1543.25,5255,823,6078.00
07/20/2007,15:10,1543.00,1543.75,1542.75,1543.00,6155,4229,10384.00
07/20/2007,15:11,1543.00,1543.75,1543.00,1543.50,2170,2201,4371.00
07/20/2007,15:12,1543.50,1543.75,1543.25,1543.50,829,1530,2359.00
07/20/2007,15:13,1543.50,1544.50,1543.50,1544.00,3542,2340,5882.00
07/20/2007,15:14,1543.75,1544.00,1543.25,1544.00,1651,2097,3748.00
07/20/2007,15:15,1544.00,1545.50,1543.75,1545.00,8782,5720,14502.00
07/20/2007,15:16,1545.00,1545.00,1545.00,1545.00,0,6,6.00
07/22/2007,17:01,1543.75,1544.25,1543.50,1543.75,233,780,1013.00
07/22/2007,17:02,1544.00,1544.25,1543.75,1544.25,238,67,305.00
07/22/2007,17:03,1544.25,1544.50,1544.25,1544.50,197,0,197.00
07/22/2007,17:04,1544.50,1544.75,1544.50,1544.75,332,1,333.00
07/22/2007,17:05,1544.50,1544.50,1544.50,1544.50,0,124,124.00
07/22/2007,17:06,1544.50,1545.00,1544.25,1544.75,188,120,308.00
07/22/2007,17:07,1544.50,1544.75,1544.50,1544.50,18,8,26.00
07/22/2007,17:08,1544.50,1545.00,1544.50,1545.00,257,15,272.00
07/22/2007,17:09,1544.75,1545.00,1544.75,1544.75,6,4,10.00
07/22/2007,17:10,1544.75,1545.00,1544.75,1544.75,25,2,27.00
07/22/2007,17:11,1545.00,1545.25,1545.00,1545.00,49,30,79.00
07/22/2007,17:12,1545.00,1545.00,1545.00,1545.00,0,36,36.00
07/22/2007,17:13,1545.00,1545.00,1544.75,1544.75,0,54,54.00
07/22/2007,17:14,1544.75,1545.00,1544.75,1545.00,20,3,23.00
07/22/2007,17:15,1545.00,1545.00,1544.75,1545.00,84,2,86.00
07/22/2007,17:16,1545.25,1545.25,1545.00,1545.00,11,4,15.00
07/22/2007,17:17,1545.25,1545.50,1545.00,1545.25,93,38,131.00
07/22/2007,17:18,1545.25,1545.25,1545.00,1545.25,31,39,70.00
07/22/2007,17:19,1545.00,1545.00,1545.00,1545.00,0,93,93.00
07/22/2007,17:21,1544.75,1544.75,1544.75,1544.75,0,5,5.00
07/22/2007,17:22,1544.75,1545.00,1544.75,1545.00,1,1,2.00
07/22/2007,17:23,1544.75,1544.75,1544.75,1544.75,0,2,2.00
07/22/2007,17:24,1544.75,1544.75,1544.75,1544.75,0,7,7.00
07/22/2007,17:25,1545.00,1545.00,1545.00,1545.00,6,0,6.00
07/22/2007,17:26,1544.75,1544.75,1544.75,1544.75,0,73,73.00
07/22/2007,17:27,1544.75,1544.75,1544.50,1544.50,0,11,11.00
07/22/2007,17:28,1544.50,1544.50,1544.25,1544.25,10,133,143.00
07/22/2007,17:29,1544.50,1544.50,1544.25,1544.25,2,110,112.00
07/22/2007,17:30,1544.25,1544.25,1544.25,1544.25,0,1,1.00
07/22/2007,17:31,1544.50,1544.50,1544.00,1544.00,6,202,208.00
07/22/2007,17:32,1544.25,1544.25,1544.00,1544.25,90,5,95.00
07/22/2007,17:33,1544.25,1544.25,1544.25,1544.25,1,0,1.00
07/22/2007,17:35,1544.25,1544.25,1544.25,1544.25,15,0,15.00
07/22/2007,17:36,1544.25,1544.25,1544.25,1544.25,100,0,100.00
07/22/2007,17:37,1544.00,1544.00,1544.00,1544.00,0,2,2.00
07/22/2007,17:38,1544.00,1544.00,1544.00,1544.00,0,114,114.00
07/22/2007,17:39,1544.25,1544.25,1544.25,1544.25,50,0,50.00
07/22/2007,17:40,1544.25,1544.25,1544.25,1544.25,34,0,34.00
07/22/2007,17:41,1544.25,1544.50,1544.25,1544.50,59,0,59.00
07/22/2007,17:42,1544.50,1544.50,1544.50,1544.50,9,0,9.00
07/22/2007,17:43,1544.25,1544.25,1544.25,1544.25,0,35,35.00
07/22/2007,17:44,1544.25,1544.25,1544.25,1544.25,0,1,1.00
07/22/2007,17:45,1544.25,1544.25,1544.25,1544.25,0,9,9.00
07/22/2007,17:46,1544.25,1544.25,1544.25,1544.25,0,40,40.00
07/22/2007,17:47,1544.25,1544.25,1544.25,1544.25,0,1,1.00
07/22/2007,17:48,1544.25,1544.75,1544.25,1544.75,368,2,370.00
07/22/2007,17:49,1544.50,1544.75,1544.50,1544.50,2,12,14.00
07/22/2007,17:50,1544.50,1544.50,1544.25,1544.25,1,34,35.00
07/22/2007,17:51,1544.25,1544.50,1544.25,1544.50,3,9,12.00
07/22/2007,17:52,1544.25,1544.25,1544.25,1544.25,0,1,1.00
07/22/2007,17:53,1544.25,1544.25,1544.25,1544.25,0,3,3.00
07/22/2007,17:55,1544.25,1544.25,1544.25,1544.25,0,1,1.00
07/22/2007,17:56,1544.25,1544.25,1544.25,1544.25,0,15,15.00
07/22/2007,17:57,1544.25,1544.25,1544.25,1544.25,0,26,26.00
07/22/2007,18:00,1544.25,1544.25,1544.25,1544.25,0,35,35.00
07/22/2007,18:02,1544.25,1544.25,1544.25,1544.25,0,9,9.00
07/22/2007,18:03,1544.00,1544.00,1544.00,1544.00,0,61,61.00
07/22/2007,18:04,1543.75,1544.00,1543.75,1543.75,17,11,28.00
07/22/2007,18:05,1543.75,1544.00,1543.75,1544.00,5,30,35.00
07/22/2007,18:06,1544.00,1544.00,1544.00,1544.00,5,0,5.00
07/22/2007,18:07,1544.00,1544.00,1543.75,1543.75,13,27,40.00
07/22/2007,18:09,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/22/2007,18:10,1544.00,1544.00,1544.00,1544.00,28,0,28.00
07/22/2007,18:11,1544.00,1544.00,1544.00,1544.00,92,0,92.00
07/22/2007,18:12,1544.00,1544.00,1544.00,1544.00,14,0,14.00
07/22/2007,18:13,1544.00,1544.00,1544.00,1544.00,13,0,13.00
07/22/2007,18:15,1544.25,1544.25,1544.25,1544.25,8,0,8.00
07/22/2007,18:16,1544.25,1544.25,1544.25,1544.25,24,0,24.00
07/22/2007,18:17,1544.00,1544.00,1544.00,1544.00,0,26,26.00
07/22/2007,18:18,1544.00,1544.00,1544.00,1544.00,0,28,28.00
07/22/2007,18:19,1544.00,1544.00,1544.00,1544.00,0,28,28.00
07/22/2007,18:20,1544.25,1544.25,1544.00,1544.25,2,1,3.00
07/22/2007,18:21,1544.00,1544.25,1544.00,1544.25,2,7,9.00
07/22/2007,18:22,1544.25,1544.25,1544.25,1544.25,3,0,3.00
07/22/2007,18:24,1544.00,1544.00,1544.00,1544.00,0,12,12.00
07/22/2007,18:25,1544.00,1544.00,1544.00,1544.00,0,56,56.00
07/22/2007,18:26,1544.00,1544.00,1544.00,1544.00,0,6,6.00
07/22/2007,18:27,1544.00,1544.25,1544.00,1544.00,1,3,4.00
07/22/2007,18:28,1544.00,1544.00,1544.00,1544.00,0,55,55.00
07/22/2007,18:30,1544.00,1544.00,1544.00,1544.00,0,4,4.00
07/22/2007,18:31,1544.00,1544.00,1544.00,1544.00,0,1,1.00
07/22/2007,18:32,1544.00,1544.00,1544.00,1544.00,0,10,10.00
07/22/2007,18:33,1544.00,1544.00,1544.00,1544.00,0,1,1.00
07/22/2007,18:34,1544.00,1544.00,1544.00,1544.00,0,62,62.00
07/22/2007,18:35,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/22/2007,18:36,1544.00,1544.00,1544.00,1544.00,27,0,27.00
07/22/2007,18:37,1544.00,1544.00,1544.00,1544.00,21,0,21.00
07/22/2007,18:38,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/22/2007,18:40,1544.00,1544.00,1544.00,1544.00,25,0,25.00
07/22/2007,18:41,1544.00,1544.00,1543.75,1544.00,3,5,8.00
07/22/2007,18:42,1544.00,1544.00,1544.00,1544.00,27,0,27.00
07/22/2007,18:43,1544.00,1544.00,1544.00,1544.00,13,0,13.00
07/22/2007,18:44,1543.75,1544.00,1543.75,1544.00,1,1,2.00
07/22/2007,18:45,1544.00,1544.00,1544.00,1544.00,49,0,49.00
07/22/2007,18:46,1544.00,1544.00,1544.00,1544.00,16,0,16.00
07/22/2007,18:47,1544.00,1544.00,1543.75,1543.75,1,2,3.00
07/22/2007,18:48,1544.00,1544.00,1544.00,1544.00,4,0,4.00
07/22/2007,18:49,1544.00,1544.00,1543.75,1543.75,1,3,4.00
07/22/2007,18:51,1544.00,1544.25,1544.00,1544.25,20,0,20.00
07/22/2007,18:52,1544.00,1544.00,1544.00,1544.00,0,3,3.00
07/22/2007,18:53,1544.00,1544.25,1543.75,1544.25,70,21,91.00
07/22/2007,18:54,1544.00,1544.00,1544.00,1544.00,0,1,1.00
07/22/2007,18:59,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/22/2007,19:00,1544.00,1544.00,1544.00,1544.00,50,0,50.00
07/22/2007,19:02,1544.00,1544.00,1544.00,1544.00,1,0,1.00
07/22/2007,19:05,1544.00,1544.00,1544.00,1544.00,4,0,4.00
07/22/2007,19:06,1544.00,1544.00,1543.75,1543.75,4,5,9.00
07/22/2007,19:07,1543.75,1543.75,1543.75,1543.75,0,78,78.00
07/22/2007,19:09,1543.75,1544.00,1543.75,1544.00,51,1,52.00
07/22/2007,19:11,1544.00,1544.00,1544.00,1544.00,31,0,31.00
07/22/2007,19:12,1544.00,1544.00,1544.00,1544.00,2,0,2.00
07/22/2007,19:14,1543.75,1543.75,1543.75,1543.75,0,166,166.00
07/22/2007,19:15,1543.75,1543.75,1543.75,1543.75,0,71,71.00
07/22/2007,19:16,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/22/2007,19:17,1544.00,1544.00,1543.75,1543.75,35,39,74.00
07/22/2007,19:18,1543.75,1543.75,1543.75,1543.75,0,46,46.00
07/22/2007,19:19,1543.75,1543.75,1543.75,1543.75,0,17,17.00
07/22/2007,19:20,1543.75,1543.75,1543.75,1543.75,0,15,15.00
07/22/2007,19:21,1544.00,1544.00,1543.75,1543.75,3,4,7.00
07/22/2007,19:22,1543.75,1543.75,1543.75,1543.75,0,1,1.00
07/22/2007,19:23,1543.75,1543.75,1543.75,1543.75,0,2,2.00
07/22/2007,19:24,1543.75,1543.75,1543.75,1543.75,0,48,48.00
07/22/2007,19:25,1543.50,1543.75,1543.50,1543.50,13,14,27.00
07/22/2007,19:26,1543.50,1543.75,1543.50,1543.75,20,2,22.00
07/22/2007,19:27,1543.50,1543.50,1543.50,1543.50,0,20,20.00
07/22/2007,19:28,1543.50,1543.50,1543.50,1543.50,0,2,2.00
07/22/2007,19:29,1543.75,1543.75,1543.50,1543.50,1,2,3.00
07/22/2007,19:30,1543.50,1543.50,1543.50,1543.50,0,2,2.00
07/22/2007,19:31,1543.75,1543.75,1543.75,1543.75,75,0,75.00
07/22/2007,19:32,1543.75,1543.75,1543.75,1543.75,7,0,7.00
07/22/2007,19:33,1543.75,1543.75,1543.50,1543.50,9,5,14.00
07/22/2007,19:34,1543.50,1543.75,1543.50,1543.75,78,51,129.00
07/22/2007,19:35,1543.75,1544.00,1543.75,1544.00,92,0,92.00
07/22/2007,19:36,1544.00,1544.00,1544.00,1544.00,20,0,20.00
07/22/2007,19:37,1544.00,1544.00,1544.00,1544.00,53,0,53.00
07/22/2007,19:38,1543.75,1543.75,1543.75,1543.75,0,14,14.00
07/22/2007,19:39,1543.75,1543.75,1543.75,1543.75,0,3,3.00
07/22/2007,19:40,1543.75,1543.75,1543.50,1543.50,0,248,248.00
07/22/2007,19:41,1543.75,1543.75,1543.50,1543.50,8,5,13.00
07/22/2007,19:42,1543.50,1543.50,1543.50,1543.50,0,34,34.00
07/22/2007,19:43,1543.50,1543.50,1543.50,1543.50,0,204,204.00
07/22/2007,19:44,1543.75,1543.75,1543.50,1543.50,1,16,17.00
07/22/2007,19:45,1543.50,1543.75,1543.50,1543.75,108,34,142.00
07/22/2007,19:46,1543.50,1543.75,1543.50,1543.75,20,5,25.00
07/22/2007,19:47,1543.75,1544.00,1543.75,1544.00,106,30,136.00
07/22/2007,19:48,1544.00,1544.25,1544.00,1544.25,177,0,177.00
07/22/2007,19:49,1544.25,1544.50,1544.25,1544.25,113,53,166.00
07/22/2007,19:50,1544.25,1544.25,1544.25,1544.25,0,16,16.00
07/22/2007,19:51,1544.25,1544.75,1544.25,1544.75,112,5,117.00
07/22/2007,19:52,1544.50,1544.50,1544.50,1544.50,0,4,4.00
07/22/2007,19:53,1544.75,1544.75,1544.75,1544.75,111,0,111.00
07/22/2007,19:54,1544.50,1544.50,1544.50,1544.50,0,5,5.00
07/22/2007,19:55,1544.75,1545.00,1544.75,1545.00,55,0,55.00
07/22/2007,19:56,1545.00,1545.00,1544.75,1544.75,10,1,11.00
07/22/2007,19:57,1544.75,1545.25,1544.75,1545.00,372,32,404.00
07/22/2007,19:58,1544.75,1545.25,1544.75,1545.00,52,17,69.00
07/22/2007,19:59,1545.00,1545.25,1545.00,1545.00,10,14,24.00
07/22/2007,20:00,1545.00,1545.25,1545.00,1545.00,30,13,43.00
07/22/2007,20:01,1545.00,1545.25,1545.00,1545.00,10,27,37.00
07/22/2007,20:02,1545.00,1545.00,1545.00,1545.00,0,5,5.00
07/22/2007,20:03,1545.00,1545.00,1544.75,1544.75,0,33,33.00
07/22/2007,20:04,1544.75,1544.75,1544.50,1544.50,0,54,54.00
07/22/2007,20:05,1544.50,1544.50,1544.25,1544.50,22,29,51.00
07/22/2007,20:06,1544.50,1544.75,1544.50,1544.75,40,0,40.00
07/22/2007,20:07,1545.00,1545.00,1544.75,1544.75,10,3,13.00
07/22/2007,20:08,1544.75,1544.75,1544.75,1544.75,0,17,17.00
07/22/2007,20:09,1544.75,1544.75,1544.25,1544.25,0,117,117.00
07/22/2007,20:10,1544.25,1544.25,1544.00,1544.00,28,104,132.00
07/22/2007,20:11,1544.00,1544.00,1543.75,1543.75,5,103,108.00
07/22/2007,20:12,1544.00,1544.00,1544.00,1544.00,42,0,42.00
07/22/2007,20:13,1544.00,1544.00,1543.75,1543.75,4,5,9.00
07/22/2007,20:14,1544.00,1544.00,1544.00,1544.00,28,0,28.00
07/22/2007,20:15,1544.00,1544.00,1544.00,1544.00,3,0,3.00
07/22/2007,20:16,1544.00,1544.00,1544.00,1544.00,10,0,10.00
07/22/2007,20:17,1544.00,1544.00,1544.00,1544.00,2,0,2.00
07/22/2007,20:18,1544.00,1544.00,1544.00,1544.00,5,0,5.00
07/22/2007,20:20,1544.25,1544.50,1544.25,1544.25,42,11,53.00
07/22/2007,20:21,1544.50,1544.50,1544.50,1544.50,32,0,32.00
07/22/2007,20:22,1544.50,1544.75,1544.25,1544.75,14,7,21.00
07/22/2007,20:23,1544.75,1545.00,1544.75,1545.00,41,0,41.00
07/22/2007,20:24,1545.00,1545.00,1544.50,1544.50,15,23,38.00
07/22/2007,20:26,1544.50,1544.50,1544.50,1544.50,0,1,1.00
07/22/2007,20:27,1544.50,1544.75,1544.50,1544.50,25,29,54.00
07/22/2007,20:28,1544.75,1544.75,1544.75,1544.75,1,0,1.00
07/22/2007,20:29,1544.75,1544.75,1544.75,1544.75,73,0,73.00
07/22/2007,20:30,1544.75,1544.75,1544.75,1544.75,2,0,2.00
07/22/2007,20:31,1544.75,1544.75,1544.75,1544.75,2,0,2.00
07/22/2007,20:33,1544.75,1544.75,1544.75,1544.75,25,0,25.00
07/22/2007,20:34,1544.75,1544.75,1544.75,1544.75,1,0,1.00
07/22/2007,20:36,1544.75,1544.75,1544.75,1544.75,1,0,1.00
07/22/2007,20:38,1544.75,1544.75,1544.75,1544.75,23,0,23.00
07/22/2007,20:39,1544.75,1544.75,1544.75,1544.75,1,0,1.00
07/22/2007,20:40,1544.50,1544.75,1544.50,1544.50,21,27,48.00
07/22/2007,20:41,1544.75,1545.00,1544.50,1544.75,30,10,40.00
07/22/2007,20:42,1544.75,1545.00,1544.75,1545.00,14,28,42.00
07/22/2007,20:43,1545.00,1545.00,1544.75,1544.75,1,41,42.00
07/22/2007,20:44,1544.75,1545.00,1544.75,1545.00,85,30,115.00
07/22/2007,20:46,1544.75,1545.00,1544.75,1544.75,2,3,5.00
07/22/2007,20:47,1545.00,1545.00,1545.00,1545.00,2,0,2.00
07/22/2007,20:48,1544.75,1545.00,1544.75,1545.00,48,10,58.00
07/22/2007,20:50,1545.00,1545.25,1545.00,1545.25,93,0,93.00
07/22/2007,20:52,1545.00,1545.00,1544.75,1544.75,0,46,46.00
07/22/2007,20:53,1544.75,1544.75,1544.75,1544.75,0,1,1.00
07/22/2007,20:55,1544.75,1544.75,1544.75,1544.75,0,3,3.00
07/22/2007,20:57,1544.75,1544.75,1544.75,1544.75,0,15,15.00
07/22/2007,20:58,1544.75,1544.75,1544.75,1544.75,0,14,14.00
07/22/2007,20:59,1544.75,1544.75,1544.75,1544.75,0,4,4.00
07/22/2007,21:00,1545.00,1545.00,1545.00,1545.00,1,0,1.00
07/22/2007,21:01,1545.00,1545.00,1545.00,1545.00,4,0,4.00
07/22/2007,21:02,1544.75,1544.75,1544.50,1544.50,0,30,30.00
07/22/2007,21:03,1544.75,1544.75,1544.75,1544.75,1,0,1.00
07/22/2007,21:04,1544.50,1544.50,1544.50,1544.50,0,11,11.00
07/22/2007,21:05,1544.75,1544.75,1544.75,1544.75,2,0,2.00
07/22/2007,21:06,1544.75,1544.75,1544.75,1544.75,2,0,2.00
07/22/2007,21:07,1544.75,1544.75,1544.75,1544.75,17,0,17.00
07/22/2007,21:08,1544.75,1544.75,1544.75,1544.75,19,0,19.00
07/22/2007,21:09,1544.75,1544.75,1544.75,1544.75,3,0,3.00
07/22/2007,21:11,1544.75,1544.75,1544.50,1544.50,13,1,14.00
07/22/2007,21:12,1544.75,1545.00,1544.75,1545.00,155,0,155.00
07/22/2007,21:15,1545.00,1545.00,1545.00,1545.00,3,0,3.00
07/22/2007,21:16,1545.00,1545.00,1545.00,1545.00,2,0,2.00
07/22/2007,21:17,1545.25,1545.25,1545.00,1545.00,1,26,27.00
07/22/2007,21:18,1545.00,1545.00,1545.00,1545.00,0,2,2.00
07/22/2007,21:19,1545.00,1545.25,1545.00,1545.25,1,6,7.00
07/22/2007,21:21,1545.00,1545.00,1545.00,1545.00,0,29,29.00
07/22/2007,21:22,1544.75,1544.75,1544.75,1544.75,0,62,62.00
07/22/2007,21:23,1544.75,1544.75,1544.75,1544.75,0,33,33.00
07/22/2007,21:24,1544.75,1544.75,1544.75,1544.75,0,3,3.00
07/22/2007,21:25,1544.75,1544.75,1544.75,1544.75,0,20,20.00
07/22/2007,21:27,1544.50,1544.50,1544.50,1544.50,0,74,74.00
07/22/2007,21:28,1544.50,1544.50,1544.50,1544.50,0,20,20.00
07/22/2007,21:29,1544.50,1544.50,1544.00,1544.25,29,81,110.00
07/22/2007,21:31,1544.25,1544.50,1544.25,1544.50,4,0,4.00
07/22/2007,21:36,1544.75,1544.75,1544.75,1544.75,20,0,20.00
07/22/2007,21:37,1544.75,1545.00,1544.75,1545.00,3,0,3.00
07/22/2007,21:38,1545.00,1545.25,1545.00,1545.00,97,3,100.00
07/22/2007,21:39,1545.00,1545.25,1545.00,1545.25,68,9,77.00
07/22/2007,21:40,1545.25,1545.25,1545.25,1545.25,79,0,79.00
07/22/2007,21:41,1545.25,1545.25,1545.00,1545.25,2,1,3.00
07/22/2007,21:42,1545.25,1545.25,1545.00,1545.25,12,2,14.00
07/22/2007,21:44,1545.50,1545.50,1545.50,1545.50,2,0,2.00
07/22/2007,21:45,1545.50,1545.50,1545.50,1545.50,3,0,3.00
07/22/2007,21:46,1545.50,1545.50,1545.50,1545.50,2,0,2.00
07/22/2007,21:47,1545.50,1545.50,1545.50,1545.50,76,0,76.00
07/22/2007,21:48,1545.50,1545.50,1545.25,1545.50,60,50,110.00
07/22/2007,21:49,1545.50,1545.50,1545.50,1545.50,2,0,2.00
07/22/2007,21:50,1545.50,1545.50,1545.25,1545.25,53,50,103.00
07/22/2007,21:51,1545.75,1545.75,1545.50,1545.50,6,2,8.00
07/22/2007,21:52,1545.25,1545.50,1545.25,1545.50,5,4,9.00
07/22/2007,21:53,1545.75,1545.75,1545.75,1545.75,319,0,319.00
07/22/2007,21:54,1545.75,1545.75,1545.75,1545.75,11,0,11.00
07/22/2007,21:55,1545.50,1545.50,1545.50,1545.50,0,50,50.00
07/22/2007,21:56,1545.75,1545.75,1545.50,1545.50,4,71,75.00
07/22/2007,21:58,1545.25,1545.75,1545.25,1545.50,130,126,256.00
07/22/2007,22:01,1545.25,1545.25,1544.75,1544.75,0,245,245.00
07/22/2007,22:02,1544.75,1545.00,1544.75,1545.00,60,1,61.00
07/22/2007,22:03,1545.00,1545.00,1545.00,1545.00,285,0,285.00
07/22/2007,22:04,1545.25,1545.25,1545.25,1545.25,4,0,4.00
07/22/2007,22:05,1545.00,1545.00,1545.00,1545.00,0,1,1.00
07/22/2007,22:09,1545.25,1545.25,1545.25,1545.25,92,0,92.00
07/22/2007,22:10,1545.25,1545.50,1545.25,1545.50,8,0,8.00
07/22/2007,22:11,1545.25,1545.25,1545.25,1545.25,0,1,1.00
07/22/2007,22:13,1545.50,1545.50,1545.50,1545.50,1,0,1.00
07/22/2007,22:14,1545.50,1545.50,1545.50,1545.50,2,0,2.00
07/22/2007,22:15,1545.50,1545.50,1545.25,1545.25,41,1,42.00
07/22/2007,22:18,1545.50,1545.50,1545.50,1545.50,51,0,51.00
07/22/2007,22:21,1545.25,1545.50,1545.25,1545.50,66,2,68.00
07/22/2007,22:22,1545.50,1545.50,1545.50,1545.50,2,0,2.00
07/22/2007,22:23,1545.50,1545.50,1545.50,1545.50,1,0,1.00
07/22/2007,22:24,1545.75,1545.75,1545.75,1545.75,4,0,4.00
07/22/2007,22:25,1545.50,1545.50,1545.50,1545.50,0,2,2.00
07/22/2007,22:26,1545.75,1545.75,1545.75,1545.75,15,0,15.00
07/22/2007,22:27,1545.75,1545.75,1545.50,1545.50,42,2,44.00
07/22/2007,22:30,1545.50,1545.50,1545.50,1545.50,0,2,2.00
07/22/2007,22:38,1545.75,1545.75,1545.75,1545.75,1,0,1.00
07/22/2007,22:39,1545.50,1545.50,1545.50,1545.50,0,3,3.00
07/22/2007,22:41,1545.50,1545.50,1545.50,1545.50,0,11,11.00
07/22/2007,22:42,1545.50,1545.50,1545.50,1545.50,0,1,1.00
07/22/2007,22:48,1545.50,1545.50,1545.50,1545.50,0,13,13.00
07/22/2007,22:50,1545.50,1545.75,1545.50,1545.75,40,2,42.00
07/22/2007,22:51,1545.75,1545.75,1545.75,1545.75,3,0,3.00
07/22/2007,22:52,1545.75,1545.75,1545.75,1545.75,5,0,5.00
07/22/2007,22:53,1545.75,1545.75,1545.75,1545.75,2,0,2.00
07/22/2007,22:54,1545.75,1545.75,1545.75,1545.75,2,0,2.00
07/22/2007,22:55,1545.75,1545.75,1545.75,1545.75,1,0,1.00
07/22/2007,22:57,1545.75,1545.75,1545.75,1545.75,99,0,99.00
07/22/2007,22:58,1545.75,1545.75,1545.75,1545.75,1,0,1.00
07/22/2007,23:00,1545.50,1545.50,1545.50,1545.50,0,15,15.00
07/22/2007,23:01,1545.50,1545.50,1545.25,1545.25,0,73,73.00
07/22/2007,23:03,1545.50,1545.50,1545.50,1545.50,1,0,1.00
07/22/2007,23:12,1545.50,1545.50,1545.50,1545.50,22,0,22.00
07/22/2007,23:15,1545.75,1545.75,1545.75,1545.75,11,0,11.00
07/22/2007,23:18,1545.50,1545.50,1545.50,1545.50,0,10,10.00
07/22/2007,23:20,1545.75,1545.75,1545.75,1545.75,32,0,32.00
07/22/2007,23:21,1545.75,1545.75,1545.75,1545.75,35,0,35.00
07/22/2007,23:23,1545.50,1545.50,1545.50,1545.50,0,4,4.00
07/22/2007,23:24,1545.50,1545.50,1545.50,1545.50,0,2,2.00
07/22/2007,23:25,1545.75,1545.75,1545.75,1545.75,7,0,7.00
07/22/2007,23:26,1545.75,1545.75,1545.75,1545.75,16,0,16.00
07/22/2007,23:36,1545.75,1545.75,1545.75,1545.75,1,0,1.00
07/22/2007,23:37,1545.50,1545.50,1545.50,1545.50,0,1,1.00
07/22/2007,23:39,1545.75,1546.00,1545.75,1546.00,98,0,98.00
07/22/2007,23:40,1546.00,1546.00,1546.00,1546.00,2,0,2.00
07/22/2007,23:41,1546.00,1546.00,1545.75,1546.00,54,29,83.00
07/22/2007,23:43,1545.75,1545.75,1545.75,1545.75,0,1,1.00
07/22/2007,23:44,1545.75,1545.75,1545.75,1545.75,0,2,2.00
07/22/2007,23:46,1545.75,1546.00,1545.75,1546.00,187,1,188.00
07/22/2007,23:48,1546.00,1546.50,1546.00,1546.25,302,14,316.00
07/22/2007,23:49,1546.25,1546.25,1546.00,1546.00,0,22,22.00
07/22/2007,23:50,1546.00,1546.25,1546.00,1546.00,1,64,65.00
07/22/2007,23:51,1546.00,1546.00,1546.00,1546.00,0,2,2.00
07/22/2007,23:52,1546.25,1546.25,1546.25,1546.25,46,0,46.00
07/22/2007,23:53,1546.25,1546.25,1546.00,1546.25,78,83,161.00
07/22/2007,23:54,1546.00,1546.25,1546.00,1546.25,52,100,152.00
07/22/2007,23:57,1546.25,1546.25,1546.25,1546.25,9,0,9.00
07/22/2007,23:59,1546.25,1546.25,1546.25,1546.25,7,0,7.00
07/23/2007,00:01,1546.25,1546.25,1546.25,1546.25,1,0,1.00
07/23/2007,00:03,1546.25,1546.25,1546.25,1546.25,23,0,23.00
07/23/2007,00:08,1546.25,1546.25,1546.25,1546.25,1,0,1.00
07/23/2007,00:09,1546.25,1546.50,1546.25,1546.50,3,0,3.00
07/23/2007,00:11,1546.25,1546.25,1546.25,1546.25,0,1,1.00
07/23/2007,00:12,1546.50,1546.50,1546.00,1546.00,1,95,96.00
07/23/2007,00:13,1546.25,1546.50,1546.25,1546.50,59,0,59.00
07/23/2007,00:14,1546.25,1546.25,1546.25,1546.25,0,50,50.00
07/23/2007,00:15,1546.25,1546.25,1546.25,1546.25,0,20,20.00
07/23/2007,00:16,1546.00,1546.00,1546.00,1546.00,0,1,1.00
07/23/2007,00:17,1546.00,1546.00,1546.00,1546.00,0,2,2.00
07/23/2007,00:19,1546.00,1546.00,1546.00,1546.00,0,1,1.00
07/23/2007,00:23,1546.00,1546.25,1546.00,1546.25,26,2,28.00
07/23/2007,00:24,1546.25,1546.25,1546.25,1546.25,2,0,2.00
07/23/2007,00:25,1546.25,1546.25,1546.25,1546.25,1,0,1.00
07/23/2007,00:27,1546.25,1546.25,1546.25,1546.25,1,0,1.00
07/23/2007,00:28,1546.50,1546.50,1546.50,1546.50,1,0,1.00
07/23/2007,00:34,1546.50,1546.50,1546.50,1546.50,25,0,25.00
07/23/2007,00:35,1546.25,1546.25,1546.25,1546.25,0,2,2.00
07/23/2007,00:36,1546.25,1546.25,1546.25,1546.25,0,1,1.00
07/23/2007,00:38,1546.25,1546.25,1546.25,1546.25,0,1,1.00
07/23/2007,00:42,1546.25,1546.25,1546.25,1546.25,0,1,1.00
07/23/2007,00:43,1546.25,1546.25,1546.25,1546.25,0,1,1.00
07/23/2007,00:45,1546.25,1546.25,1546.25,1546.25,0,5,5.00
07/23/2007,00:46,1546.25,1546.50,1546.25,1546.25,3,9,12.00
07/23/2007,00:47,1546.50,1546.50,1546.00,1546.25,7,35,42.00
07/23/2007,00:50,1546.25,1546.25,1546.25,1546.25,11,0,11.00
07/23/2007,00:52,1546.25,1546.25,1546.25,1546.25,4,0,4.00
07/23/2007,00:53,1546.50,1546.50,1546.25,1546.25,11,1,12.00
07/23/2007,00:54,1546.50,1546.50,1546.25,1546.25,4,7,11.00
07/23/2007,00:55,1546.25,1546.25,1546.00,1546.25,1,20,21.00
07/23/2007,00:57,1546.25,1546.25,1546.25,1546.25,7,0,7.00
07/23/2007,00:58,1546.50,1546.50,1546.50,1546.50,198,0,198.00
07/23/2007,00:59,1546.50,1547.25,1546.50,1547.00,636,72,708.00
07/23/2007,01:00,1546.75,1546.75,1546.75,1546.75,0,87,87.00
07/23/2007,01:01,1546.75,1547.00,1546.75,1547.00,25,85,110.00
07/23/2007,01:02,1546.75,1547.25,1546.75,1547.00,35,38,73.00
07/23/2007,01:03,1547.00,1547.00,1547.00,1547.00,0,26,26.00
07/23/2007,01:05,1547.00,1547.25,1547.00,1547.25,58,101,159.00
07/23/2007,01:06,1547.25,1547.75,1547.25,1547.50,345,9,354.00
07/23/2007,01:07,1547.50,1547.50,1547.50,1547.50,0,78,78.00
07/23/2007,01:08,1547.25,1547.25,1547.00,1547.25,46,200,246.00
07/23/2007,01:09,1547.25,1547.25,1547.25,1547.25,27,0,27.00
07/23/2007,01:10,1547.50,1547.50,1547.25,1547.25,175,39,214.00
07/23/2007,01:11,1547.25,1547.50,1547.25,1547.50,11,9,20.00
07/23/2007,01:12,1547.50,1547.50,1547.25,1547.50,7,20,27.00
07/23/2007,01:13,1547.50,1547.50,1547.50,1547.50,11,0,11.00
07/23/2007,01:14,1547.50,1548.00,1547.50,1548.00,370,0,370.00
07/23/2007,01:15,1547.75,1548.50,1547.75,1548.50,591,4,595.00
07/23/2007,01:16,1548.50,1548.50,1547.75,1547.75,3,332,335.00
07/23/2007,01:17,1548.00,1548.00,1547.75,1548.00,32,5,37.00
07/23/2007,01:18,1548.00,1548.00,1547.75,1548.00,284,3,287.00
07/23/2007,01:19,1548.00,1548.25,1548.00,1548.25,130,0,130.00
07/23/2007,01:20,1548.25,1548.25,1548.00,1548.00,221,1,222.00
07/23/2007,01:21,1548.25,1548.50,1548.25,1548.25,87,2,89.00
07/23/2007,01:22,1548.25,1548.25,1548.25,1548.25,0,361,361.00
07/23/2007,01:23,1548.25,1548.25,1548.25,1548.25,0,46,46.00
07/23/2007,01:24,1548.50,1548.75,1548.50,1548.50,568,4,572.00
07/23/2007,01:25,1548.75,1549.00,1548.75,1549.00,154,28,182.00
07/23/2007,01:26,1548.75,1548.75,1548.50,1548.50,0,94,94.00
07/23/2007,01:27,1548.50,1548.75,1548.50,1548.75,68,1,69.00
07/23/2007,01:28,1548.75,1548.75,1548.75,1548.75,103,0,103.00
07/23/2007,01:29,1548.75,1548.75,1548.75,1548.75,98,0,98.00
07/23/2007,01:30,1548.75,1548.75,1548.75,1548.75,2,0,2.00
07/23/2007,01:31,1548.75,1549.25,1548.75,1549.25,470,33,503.00
07/23/2007,01:32,1549.00,1549.25,1549.00,1549.00,8,55,63.00
07/23/2007,01:33,1549.00,1549.00,1548.75,1548.75,59,152,211.00
07/23/2007,01:34,1548.75,1549.00,1548.75,1549.00,3,59,62.00
07/23/2007,01:35,1548.75,1549.00,1548.75,1549.00,138,1,139.00
07/23/2007,01:36,1549.00,1549.00,1549.00,1549.00,25,0,25.00
07/23/2007,01:37,1549.00,1549.00,1549.00,1549.00,6,0,6.00
07/23/2007,01:38,1548.75,1548.75,1548.75,1548.75,0,27,27.00
07/23/2007,01:39,1548.75,1548.75,1548.75,1548.75,0,57,57.00
07/23/2007,01:40,1548.75,1548.75,1548.75,1548.75,0,123,123.00
07/23/2007,01:41,1548.75,1548.75,1548.75,1548.75,0,20,20.00
07/23/2007,01:42,1548.75,1548.75,1548.50,1548.50,1,120,121.00
07/23/2007,01:43,1548.50,1548.50,1548.50,1548.50,0,5,5.00
07/23/2007,01:44,1548.50,1548.50,1548.50,1548.50,0,1,1.00
07/23/2007,01:45,1548.75,1548.75,1548.75,1548.75,93,0,93.00
07/23/2007,01:46,1548.75,1549.00,1548.75,1549.00,30,71,101.00
07/23/2007,01:47,1549.00,1549.00,1548.75,1548.75,1,187,188.00
07/23/2007,01:48,1548.75,1548.75,1548.75,1548.75,0,10,10.00
07/23/2007,01:49,1548.75,1549.00,1548.75,1548.75,54,236,290.00
07/23/2007,01:50,1548.75,1548.75,1548.50,1548.75,15,101,116.00
07/23/2007,01:51,1548.75,1548.75,1548.50,1548.50,1,1,2.00
07/23/2007,01:52,1548.50,1548.50,1548.50,1548.50,0,377,377.00
07/23/2007,01:53,1548.50,1548.50,1548.50,1548.50,0,62,62.00
07/23/2007,01:54,1548.75,1548.75,1548.75,1548.75,28,0,28.00
07/23/2007,01:55,1548.50,1548.50,1548.25,1548.25,0,473,473.00
07/23/2007,01:56,1548.25,1548.25,1548.00,1548.25,177,256,433.00
07/23/2007,01:57,1548.25,1548.25,1548.25,1548.25,200,0,200.00
07/23/2007,01:58,1548.25,1548.25,1548.25,1548.25,25,0,25.00
07/23/2007,01:59,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,02:00,1548.00,1548.00,1548.00,1548.00,0,46,46.00
07/23/2007,02:01,1548.00,1548.25,1547.75,1548.25,159,312,471.00
07/23/2007,02:02,1548.00,1548.50,1547.75,1548.00,187,320,507.00
07/23/2007,02:03,1547.75,1547.75,1547.50,1547.75,70,509,579.00
07/23/2007,02:04,1547.50,1547.50,1547.50,1547.50,0,14,14.00
07/23/2007,02:05,1547.75,1548.50,1547.75,1548.25,297,85,382.00
07/23/2007,02:06,1548.25,1548.75,1548.25,1548.25,82,17,99.00
07/23/2007,02:07,1548.50,1548.50,1548.25,1548.50,29,13,42.00
07/23/2007,02:08,1548.50,1549.00,1548.50,1548.75,469,109,578.00
07/23/2007,02:09,1548.75,1549.00,1548.75,1548.75,216,321,537.00
07/23/2007,02:10,1548.50,1548.50,1548.25,1548.50,139,98,237.00
07/23/2007,02:11,1548.50,1548.50,1548.25,1548.25,62,1,63.00
07/23/2007,02:12,1548.25,1548.75,1548.00,1548.75,423,187,610.00
07/23/2007,02:13,1548.50,1548.75,1548.50,1548.75,133,1,134.00
07/23/2007,02:14,1548.75,1548.75,1548.75,1548.75,157,0,157.00
07/23/2007,02:15,1548.75,1548.75,1548.25,1548.25,199,76,275.00
07/23/2007,02:16,1548.50,1548.50,1548.25,1548.25,30,2,32.00
07/23/2007,02:17,1548.25,1548.25,1548.00,1548.25,80,112,192.00
07/23/2007,02:18,1548.25,1548.25,1548.25,1548.25,2,0,2.00
07/23/2007,02:19,1548.25,1548.75,1548.25,1548.50,215,2,217.00
07/23/2007,02:20,1548.50,1548.50,1548.50,1548.50,0,1,1.00
07/23/2007,02:21,1548.75,1548.75,1548.50,1548.75,228,1,229.00
07/23/2007,02:22,1549.00,1549.00,1548.50,1548.50,1,103,104.00
07/23/2007,02:23,1548.50,1548.75,1548.50,1548.75,124,5,129.00
07/23/2007,02:24,1548.50,1548.75,1548.50,1548.50,1,6,7.00
07/23/2007,02:25,1548.50,1548.50,1548.50,1548.50,0,78,78.00
07/23/2007,02:26,1548.25,1548.25,1548.00,1548.00,0,166,166.00
07/23/2007,02:27,1548.25,1548.25,1548.25,1548.25,153,0,153.00
07/23/2007,02:28,1548.25,1548.25,1547.75,1548.00,26,89,115.00
07/23/2007,02:29,1548.00,1548.25,1547.75,1547.75,33,38,71.00
07/23/2007,02:30,1547.75,1547.75,1547.50,1547.50,0,244,244.00
07/23/2007,02:31,1547.25,1547.50,1547.25,1547.25,1,38,39.00
07/23/2007,02:32,1547.25,1547.75,1547.25,1547.50,272,4,276.00
07/23/2007,02:33,1547.50,1547.50,1547.25,1547.25,82,224,306.00
07/23/2007,02:34,1547.50,1547.75,1547.25,1547.50,89,91,180.00
07/23/2007,02:35,1547.50,1547.50,1547.00,1547.25,37,170,207.00
07/23/2007,02:36,1547.00,1547.00,1546.50,1546.50,7,681,688.00
07/23/2007,02:37,1546.50,1547.25,1546.50,1547.25,284,45,329.00
07/23/2007,02:38,1547.50,1547.75,1547.50,1547.50,344,271,615.00
07/23/2007,02:39,1547.25,1547.50,1547.00,1547.25,60,137,197.00
07/23/2007,02:40,1547.25,1547.25,1547.00,1547.00,35,1,36.00
07/23/2007,02:41,1547.00,1547.25,1547.00,1547.00,20,11,31.00
07/23/2007,02:42,1547.25,1547.50,1547.00,1547.25,165,8,173.00
07/23/2007,02:43,1547.00,1547.50,1547.00,1547.00,46,20,66.00
07/23/2007,02:44,1547.25,1547.50,1546.75,1546.75,49,107,156.00
07/23/2007,02:45,1547.00,1547.00,1546.50,1547.00,145,329,474.00
07/23/2007,02:46,1547.00,1547.00,1546.25,1546.25,369,160,529.00
07/23/2007,02:47,1546.25,1546.50,1545.50,1545.50,68,348,416.00
07/23/2007,02:48,1545.75,1546.25,1545.75,1546.00,164,24,188.00
07/23/2007,02:49,1546.25,1546.50,1546.25,1546.50,140,27,167.00
07/23/2007,02:50,1546.50,1546.50,1546.00,1546.50,79,48,127.00
07/23/2007,02:51,1546.50,1546.50,1546.50,1546.50,10,0,10.00
07/23/2007,02:52,1546.50,1546.75,1546.50,1546.75,85,0,85.00
07/23/2007,02:53,1546.75,1547.00,1546.50,1547.00,72,24,96.00
07/23/2007,02:54,1546.75,1547.00,1546.75,1546.75,1,24,25.00
07/23/2007,02:55,1547.00,1547.00,1546.50,1546.50,20,84,104.00
07/23/2007,02:56,1546.75,1547.00,1546.75,1547.00,184,0,184.00
07/23/2007,02:57,1547.00,1547.50,1547.00,1547.25,124,11,135.00
07/23/2007,02:58,1547.25,1547.25,1546.75,1547.25,8,97,105.00
07/23/2007,02:59,1547.25,1547.25,1547.25,1547.25,52,0,52.00
07/23/2007,03:00,1547.25,1547.50,1547.25,1547.25,154,42,196.00
07/23/2007,03:01,1547.00,1547.50,1547.00,1547.25,135,75,210.00
07/23/2007,03:02,1547.25,1547.50,1547.00,1547.50,95,60,155.00
07/23/2007,03:03,1547.25,1547.75,1547.25,1547.75,174,139,313.00
07/23/2007,03:04,1547.50,1547.50,1547.25,1547.25,0,81,81.00
07/23/2007,03:05,1547.50,1547.50,1547.00,1547.25,90,109,199.00
07/23/2007,03:06,1547.00,1547.00,1546.00,1546.00,152,285,437.00
07/23/2007,03:07,1546.00,1546.25,1545.75,1546.00,158,128,286.00
07/23/2007,03:08,1546.25,1546.50,1546.00,1546.25,104,260,364.00
07/23/2007,03:09,1546.25,1546.50,1546.25,1546.50,138,0,138.00
07/23/2007,03:10,1546.75,1547.00,1546.50,1546.50,97,47,144.00
07/23/2007,03:11,1546.75,1547.00,1546.75,1546.75,10,26,36.00
07/23/2007,03:12,1546.75,1546.75,1546.75,1546.75,0,9,9.00
07/23/2007,03:13,1546.75,1546.75,1546.75,1546.75,0,16,16.00
07/23/2007,03:14,1546.50,1546.75,1546.50,1546.75,1,2,3.00
07/23/2007,03:15,1547.00,1547.00,1547.00,1547.00,6,0,6.00
07/23/2007,03:16,1546.75,1547.25,1546.75,1547.25,21,10,31.00
07/23/2007,03:17,1547.25,1547.50,1546.75,1547.00,106,143,249.00
07/23/2007,03:18,1547.25,1547.75,1547.25,1547.50,143,63,206.00
07/23/2007,03:19,1547.25,1547.25,1546.75,1547.25,68,103,171.00
07/23/2007,03:20,1547.00,1547.25,1547.00,1547.00,14,61,75.00
07/23/2007,03:21,1547.00,1547.50,1547.00,1547.25,19,2,21.00
07/23/2007,03:22,1547.25,1547.25,1546.75,1547.00,25,59,84.00
07/23/2007,03:23,1547.00,1547.00,1546.75,1546.75,72,16,88.00
07/23/2007,03:25,1547.00,1547.00,1547.00,1547.00,50,0,50.00
07/23/2007,03:26,1547.25,1547.25,1547.25,1547.25,22,0,22.00
07/23/2007,03:27,1547.25,1547.25,1547.25,1547.25,1,0,1.00
07/23/2007,03:28,1547.25,1547.75,1547.25,1547.75,274,0,274.00
07/23/2007,03:29,1547.75,1547.75,1547.50,1547.50,159,111,270.00
07/23/2007,03:30,1547.50,1547.75,1547.50,1547.50,57,89,146.00
07/23/2007,03:31,1547.75,1547.75,1546.75,1546.75,3,219,222.00
07/23/2007,03:32,1546.75,1547.00,1545.75,1545.75,66,805,871.00
07/23/2007,03:33,1546.00,1546.25,1545.50,1546.00,749,94,843.00
07/23/2007,03:34,1546.25,1546.50,1545.75,1546.00,310,260,570.00
07/23/2007,03:35,1546.00,1546.25,1546.00,1546.25,44,0,44.00
07/23/2007,03:36,1546.50,1546.50,1545.75,1545.75,7,612,619.00
07/23/2007,03:37,1545.75,1546.00,1545.75,1545.75,1,387,388.00
07/23/2007,03:38,1545.50,1546.00,1545.50,1546.00,65,3,68.00
07/23/2007,03:39,1546.00,1546.00,1546.00,1546.00,26,0,26.00
07/23/2007,03:40,1546.00,1546.00,1546.00,1546.00,77,0,77.00
07/23/2007,03:41,1546.25,1546.25,1546.00,1546.00,7,11,18.00
07/23/2007,03:42,1546.25,1546.25,1546.25,1546.25,21,0,21.00
07/23/2007,03:44,1546.00,1546.00,1545.75,1546.00,10,92,102.00
07/23/2007,03:45,1546.00,1546.25,1546.00,1546.25,21,0,21.00
07/23/2007,03:46,1546.00,1546.50,1546.00,1546.50,80,103,183.00
07/23/2007,03:47,1546.50,1546.75,1546.25,1546.50,716,16,732.00
07/23/2007,03:48,1546.50,1546.75,1546.50,1546.50,83,3,86.00
07/23/2007,03:49,1546.75,1547.00,1546.75,1546.75,20,1,21.00
07/23/2007,03:50,1546.75,1546.75,1546.75,1546.75,0,89,89.00
07/23/2007,03:51,1546.50,1546.75,1546.50,1546.75,5,29,34.00
07/23/2007,03:52,1546.50,1546.50,1546.25,1546.25,0,116,116.00
07/23/2007,03:53,1546.50,1546.50,1546.25,1546.25,115,82,197.00
07/23/2007,03:54,1546.25,1546.25,1546.25,1546.25,0,2,2.00
07/23/2007,03:55,1546.25,1546.25,1545.50,1545.75,4,148,152.00
07/23/2007,03:56,1545.75,1545.75,1545.75,1545.75,118,0,118.00
07/23/2007,03:57,1545.75,1546.25,1545.75,1546.00,127,4,131.00
07/23/2007,03:58,1546.25,1546.75,1546.25,1546.50,237,108,345.00
07/23/2007,03:59,1546.50,1546.50,1546.00,1546.50,51,100,151.00
07/23/2007,04:00,1546.25,1546.50,1546.25,1546.50,4,2,6.00
07/23/2007,04:01,1546.50,1546.50,1546.00,1546.25,92,374,466.00
07/23/2007,04:02,1546.25,1546.25,1546.00,1546.00,3,106,109.00
07/23/2007,04:03,1546.25,1546.50,1546.25,1546.50,287,0,287.00
07/23/2007,04:04,1546.25,1546.50,1546.25,1546.25,1,70,71.00
07/23/2007,04:05,1546.25,1546.25,1546.25,1546.25,0,2,2.00
07/23/2007,04:07,1546.25,1546.25,1546.25,1546.25,0,15,15.00
07/23/2007,04:08,1546.25,1546.25,1546.25,1546.25,0,23,23.00
07/23/2007,04:09,1546.25,1546.50,1546.25,1546.50,5,25,30.00
07/23/2007,04:10,1546.50,1546.50,1546.50,1546.50,12,0,12.00
07/23/2007,04:11,1546.50,1546.50,1546.25,1546.50,15,1,16.00
07/23/2007,04:12,1546.50,1546.75,1546.50,1546.75,25,8,33.00
07/23/2007,04:13,1546.75,1546.75,1546.75,1546.75,146,0,146.00
07/23/2007,04:14,1547.00,1547.00,1547.00,1547.00,150,0,150.00
07/23/2007,04:15,1547.00,1547.50,1547.00,1547.50,144,96,240.00
07/23/2007,04:16,1547.50,1547.50,1546.75,1547.00,74,118,192.00
07/23/2007,04:17,1547.00,1547.00,1547.00,1547.00,34,0,34.00
07/23/2007,04:18,1547.25,1547.25,1547.00,1547.00,1,48,49.00
07/23/2007,04:19,1547.00,1547.00,1546.75,1547.00,19,8,27.00
07/23/2007,04:21,1547.00,1547.00,1546.75,1547.00,9,2,11.00
07/23/2007,04:22,1547.00,1547.00,1547.00,1547.00,59,0,59.00
07/23/2007,04:23,1547.00,1547.00,1547.00,1547.00,40,0,40.00
07/23/2007,04:24,1547.25,1547.25,1547.25,1547.25,1,0,1.00
07/23/2007,04:25,1547.25,1547.25,1547.00,1547.25,70,1,71.00
07/23/2007,04:26,1547.00,1547.00,1546.75,1546.75,0,120,120.00
07/23/2007,04:27,1546.75,1546.75,1546.75,1546.75,0,93,93.00
07/23/2007,04:28,1546.75,1546.75,1546.75,1546.75,0,57,57.00
07/23/2007,04:29,1546.75,1546.75,1546.50,1546.50,50,14,64.00
07/23/2007,04:30,1546.75,1546.75,1546.75,1546.75,114,0,114.00
07/23/2007,04:31,1546.75,1546.75,1546.50,1546.75,29,50,79.00
07/23/2007,04:32,1546.75,1546.75,1546.75,1546.75,4,0,4.00
07/23/2007,04:33,1546.75,1546.75,1546.50,1546.50,1,1,2.00
07/23/2007,04:34,1546.50,1546.50,1546.25,1546.25,0,283,283.00
07/23/2007,04:35,1546.50,1546.50,1546.50,1546.50,132,0,132.00
07/23/2007,04:36,1546.75,1546.75,1546.75,1546.75,214,0,214.00
07/23/2007,04:37,1546.75,1546.75,1546.75,1546.75,35,0,35.00
07/23/2007,04:38,1547.00,1547.00,1546.50,1546.50,4,67,71.00
07/23/2007,04:40,1546.25,1546.25,1546.00,1546.00,0,182,182.00
07/23/2007,04:41,1546.00,1546.00,1545.75,1546.00,2,144,146.00
07/23/2007,04:42,1545.75,1546.25,1545.75,1546.25,17,103,120.00
07/23/2007,04:43,1546.00,1546.25,1545.75,1546.00,2,79,81.00
07/23/2007,04:46,1546.00,1546.00,1545.75,1546.00,1,9,10.00
07/23/2007,04:47,1545.75,1546.00,1545.75,1546.00,24,1,25.00
07/23/2007,04:48,1546.00,1546.25,1545.75,1546.00,34,2,36.00
07/23/2007,04:49,1546.00,1546.00,1545.75,1545.75,0,188,188.00
07/23/2007,04:50,1546.00,1546.25,1545.75,1546.25,41,3,44.00
07/23/2007,04:51,1546.25,1546.50,1546.25,1546.25,70,2,72.00
07/23/2007,04:52,1546.50,1546.75,1546.50,1546.75,111,0,111.00
07/23/2007,04:53,1546.75,1546.75,1545.75,1546.00,61,668,729.00
07/23/2007,04:54,1546.00,1546.25,1546.00,1546.00,59,50,109.00
07/23/2007,04:55,1545.75,1546.00,1545.75,1545.75,2,139,141.00
07/23/2007,04:56,1545.75,1546.00,1545.25,1545.50,72,185,257.00
07/23/2007,04:57,1545.50,1545.75,1545.25,1545.75,92,26,118.00
07/23/2007,04:58,1545.50,1545.50,1545.25,1545.50,53,45,98.00
07/23/2007,04:59,1545.50,1545.50,1545.50,1545.50,26,0,26.00
07/23/2007,05:00,1545.50,1545.50,1545.50,1545.50,2,0,2.00
07/23/2007,05:01,1545.50,1545.50,1545.50,1545.50,18,0,18.00
07/23/2007,05:02,1545.25,1545.50,1545.25,1545.50,26,8,34.00
07/23/2007,05:03,1545.75,1545.75,1545.50,1545.50,1,16,17.00
07/23/2007,05:05,1545.50,1545.50,1545.50,1545.50,0,74,74.00
07/23/2007,05:06,1545.75,1546.25,1545.75,1546.25,606,0,606.00
07/23/2007,05:07,1546.00,1546.00,1546.00,1546.00,0,5,5.00
07/23/2007,05:08,1546.25,1546.50,1546.25,1546.50,73,0,73.00
07/23/2007,05:09,1546.25,1546.25,1546.00,1546.00,0,340,340.00
07/23/2007,05:10,1546.00,1546.00,1545.75,1546.00,2,63,65.00
07/23/2007,05:11,1546.00,1546.00,1546.00,1546.00,158,0,158.00
07/23/2007,05:12,1546.25,1546.25,1546.25,1546.25,4,0,4.00
07/23/2007,05:13,1546.00,1546.25,1546.00,1546.25,208,1,209.00
07/23/2007,05:14,1546.25,1546.50,1546.25,1546.50,83,33,116.00
07/23/2007,05:15,1546.25,1546.25,1546.25,1546.25,0,46,46.00
07/23/2007,05:16,1546.25,1546.25,1546.25,1546.25,0,83,83.00
07/23/2007,05:17,1546.25,1546.25,1546.00,1546.00,0,90,90.00
07/23/2007,05:18,1546.25,1546.25,1546.00,1546.00,5,14,19.00
07/23/2007,05:19,1546.00,1546.00,1546.00,1546.00,0,46,46.00
07/23/2007,05:20,1546.00,1546.00,1546.00,1546.00,0,31,31.00
07/23/2007,05:21,1546.25,1546.50,1546.25,1546.25,105,8,113.00
07/23/2007,05:22,1546.25,1546.25,1545.50,1545.50,0,254,254.00
07/23/2007,05:23,1545.50,1545.50,1545.00,1545.25,82,826,908.00
07/23/2007,05:24,1545.00,1545.25,1544.75,1545.00,33,429,462.00
07/23/2007,05:25,1545.00,1545.25,1545.00,1545.25,149,0,149.00
07/23/2007,05:26,1545.00,1545.00,1545.00,1545.00,0,72,72.00
07/23/2007,05:27,1545.00,1545.25,1545.00,1545.00,1,148,149.00
07/23/2007,05:28,1544.75,1544.75,1544.25,1544.25,16,444,460.00
07/23/2007,05:29,1544.50,1544.75,1544.25,1544.50,115,27,142.00
07/23/2007,05:30,1544.50,1544.75,1544.00,1544.25,68,187,255.00
07/23/2007,05:31,1544.50,1544.50,1544.25,1544.50,90,265,355.00
07/23/2007,05:32,1544.50,1544.50,1544.25,1544.25,11,42,53.00
07/23/2007,05:33,1544.25,1544.75,1544.00,1544.75,254,200,454.00
07/23/2007,05:34,1544.50,1545.50,1544.50,1545.25,688,90,778.00
07/23/2007,05:35,1545.25,1545.25,1545.00,1545.00,28,158,186.00
07/23/2007,05:36,1545.00,1545.00,1545.00,1545.00,0,2,2.00
07/23/2007,05:37,1545.00,1545.00,1545.00,1545.00,0,53,53.00
07/23/2007,05:38,1544.75,1545.00,1544.75,1544.75,2,4,6.00
07/23/2007,05:39,1544.75,1544.75,1544.50,1544.75,26,67,93.00
07/23/2007,05:40,1544.75,1544.75,1544.75,1544.75,2,0,2.00
07/23/2007,05:41,1545.00,1545.00,1545.00,1545.00,61,0,61.00
07/23/2007,05:42,1545.25,1545.50,1545.25,1545.50,49,1,50.00
07/23/2007,05:43,1545.50,1545.50,1544.75,1545.00,26,172,198.00
07/23/2007,05:44,1544.75,1545.00,1544.75,1545.00,2,118,120.00
07/23/2007,05:45,1545.00,1545.25,1545.00,1545.25,17,0,17.00
07/23/2007,05:46,1545.25,1545.50,1545.25,1545.50,44,0,44.00
07/23/2007,05:47,1545.50,1547.75,1545.50,1547.00,2048,646,2694.00
07/23/2007,05:48,1546.75,1547.00,1546.75,1547.00,148,73,221.00
07/23/2007,05:49,1547.00,1547.25,1547.00,1547.00,133,10,143.00
07/23/2007,05:50,1547.00,1547.00,1546.25,1546.25,0,355,355.00
07/23/2007,05:51,1546.50,1547.00,1546.50,1547.00,56,0,56.00
07/23/2007,05:52,1547.00,1547.00,1546.75,1547.00,93,1,94.00
07/23/2007,05:53,1547.00,1547.25,1547.00,1547.00,24,2,26.00
07/23/2007,05:54,1547.00,1547.00,1547.00,1547.00,0,136,136.00
07/23/2007,05:55,1547.25,1547.50,1547.25,1547.25,18,25,43.00
07/23/2007,05:56,1547.25,1548.00,1547.25,1547.75,403,72,475.00
07/23/2007,05:57,1547.50,1547.75,1547.50,1547.50,23,90,113.00
07/23/2007,05:58,1547.25,1547.75,1547.25,1547.50,66,9,75.00
07/23/2007,05:59,1547.50,1548.00,1547.50,1548.00,150,2,152.00
07/23/2007,06:00,1547.75,1548.00,1547.25,1547.50,16,159,175.00
07/23/2007,06:01,1547.50,1548.00,1547.00,1547.00,203,239,442.00
07/23/2007,06:02,1547.00,1547.00,1547.00,1547.00,0,185,185.00
07/23/2007,06:03,1547.00,1547.00,1546.75,1546.75,0,8,8.00
07/23/2007,06:04,1547.00,1547.75,1547.00,1547.00,165,395,560.00
07/23/2007,06:05,1547.00,1547.00,1547.00,1547.00,0,56,56.00
07/23/2007,06:06,1547.25,1548.00,1547.25,1548.00,650,41,691.00
07/23/2007,06:07,1548.00,1548.25,1548.00,1548.00,6,110,116.00
07/23/2007,06:08,1547.75,1548.00,1547.75,1548.00,1,58,59.00
07/23/2007,06:09,1547.75,1548.25,1547.75,1548.00,236,146,382.00
07/23/2007,06:10,1548.00,1548.25,1548.00,1548.25,69,30,99.00
07/23/2007,06:11,1548.25,1548.25,1548.00,1548.00,57,96,153.00
07/23/2007,06:12,1548.25,1548.25,1548.00,1548.25,210,28,238.00
07/23/2007,06:13,1548.00,1548.25,1548.00,1548.25,111,2,113.00
07/23/2007,06:14,1548.50,1548.75,1548.50,1548.50,378,11,389.00
07/23/2007,06:15,1548.50,1548.75,1548.50,1548.75,122,171,293.00
07/23/2007,06:16,1548.50,1548.75,1548.50,1548.75,27,9,36.00
07/23/2007,06:17,1548.75,1549.00,1548.50,1548.75,483,23,506.00
07/23/2007,06:18,1548.75,1549.25,1548.75,1549.00,117,140,257.00
07/23/2007,06:19,1549.00,1549.25,1548.75,1549.00,120,56,176.00
07/23/2007,06:20,1549.00,1549.00,1548.75,1549.00,46,316,362.00
07/23/2007,06:21,1549.00,1549.50,1549.00,1549.25,331,82,413.00
07/23/2007,06:22,1549.25,1549.75,1549.25,1549.75,969,179,1148.00
07/23/2007,06:23,1549.75,1550.25,1549.75,1550.00,1154,477,1631.00
07/23/2007,06:24,1550.00,1550.25,1549.50,1549.50,324,745,1069.00
07/23/2007,06:25,1549.50,1550.00,1549.50,1550.00,259,63,322.00
07/23/2007,06:26,1550.00,1550.25,1549.75,1549.75,164,164,328.00
07/23/2007,06:27,1549.75,1549.75,1549.50,1549.50,0,336,336.00
07/23/2007,06:28,1549.75,1550.25,1549.50,1549.75,245,109,354.00
07/23/2007,06:29,1550.00,1550.00,1549.75,1549.75,105,61,166.00
07/23/2007,06:30,1549.75,1549.75,1549.50,1549.75,61,232,293.00
07/23/2007,06:31,1549.50,1550.25,1549.50,1549.75,107,247,354.00
07/23/2007,06:32,1549.50,1549.75,1549.50,1549.75,202,440,642.00
07/23/2007,06:33,1549.75,1549.75,1549.50,1549.75,117,16,133.00
07/23/2007,06:34,1549.75,1550.00,1549.75,1549.75,251,214,465.00
07/23/2007,06:35,1549.75,1549.75,1549.75,1549.75,0,43,43.00
07/23/2007,06:36,1549.50,1550.25,1549.50,1550.25,479,273,752.00
07/23/2007,06:37,1550.25,1550.50,1550.00,1550.50,422,328,750.00
07/23/2007,06:38,1550.25,1550.50,1550.25,1550.25,3,123,126.00
07/23/2007,06:39,1550.50,1550.75,1550.00,1550.50,623,355,978.00
07/23/2007,06:40,1550.25,1550.50,1550.25,1550.50,211,115,326.00
07/23/2007,06:41,1550.25,1550.50,1550.25,1550.50,13,40,53.00
07/23/2007,06:42,1550.50,1551.00,1550.50,1550.75,598,105,703.00
07/23/2007,06:43,1550.75,1551.00,1550.50,1550.50,51,577,628.00
07/23/2007,06:44,1550.50,1550.50,1549.75,1550.00,100,230,330.00
07/23/2007,06:45,1550.00,1550.00,1549.75,1549.75,141,101,242.00
07/23/2007,06:46,1549.75,1549.75,1549.00,1549.25,25,702,727.00
07/23/2007,06:47,1549.25,1549.25,1549.00,1549.25,291,107,398.00
07/23/2007,06:48,1549.25,1549.75,1549.25,1549.50,110,120,230.00
07/23/2007,06:49,1549.50,1549.50,1549.25,1549.25,22,7,29.00
07/23/2007,06:50,1549.25,1549.50,1549.00,1549.50,102,58,160.00
07/23/2007,06:51,1549.50,1550.00,1549.50,1549.75,231,32,263.00
07/23/2007,06:52,1549.75,1550.00,1549.75,1549.75,1,43,44.00
07/23/2007,06:53,1549.75,1549.75,1549.75,1549.75,0,36,36.00
07/23/2007,06:54,1549.50,1549.50,1549.00,1549.00,21,346,367.00
07/23/2007,06:55,1549.00,1549.25,1548.75,1549.00,45,491,536.00
07/23/2007,06:56,1548.75,1549.00,1548.75,1549.00,269,14,283.00
07/23/2007,06:57,1549.00,1549.00,1549.00,1549.00,257,0,257.00
07/23/2007,06:58,1549.00,1549.25,1549.00,1549.00,203,327,530.00
07/23/2007,06:59,1549.00,1549.00,1548.75,1548.75,10,302,312.00
07/23/2007,07:00,1548.75,1548.75,1548.50,1548.50,22,94,116.00
07/23/2007,07:01,1548.50,1548.75,1548.50,1548.50,29,299,328.00
07/23/2007,07:02,1548.50,1548.75,1548.50,1548.50,5,190,195.00
07/23/2007,07:03,1548.50,1548.50,1548.25,1548.50,261,99,360.00
07/23/2007,07:04,1548.75,1548.75,1548.50,1548.50,11,55,66.00
07/23/2007,07:05,1548.50,1548.75,1548.50,1548.50,20,68,88.00
07/23/2007,07:06,1548.50,1548.75,1548.50,1548.75,125,183,308.00
07/23/2007,07:07,1548.75,1548.75,1548.50,1548.50,116,123,239.00
07/23/2007,07:08,1548.50,1549.00,1548.50,1549.00,466,266,732.00
07/23/2007,07:09,1548.75,1549.00,1548.75,1549.00,3,15,18.00
07/23/2007,07:10,1549.00,1549.00,1549.00,1549.00,243,0,243.00
07/23/2007,07:11,1549.00,1549.25,1549.00,1549.25,559,280,839.00
07/23/2007,07:12,1549.50,1549.50,1549.25,1549.25,23,177,200.00
07/23/2007,07:13,1549.25,1549.25,1549.25,1549.25,0,68,68.00
07/23/2007,07:14,1549.25,1549.25,1548.75,1548.75,2,480,482.00
07/23/2007,07:15,1548.50,1548.75,1548.50,1548.75,123,8,131.00
07/23/2007,07:16,1548.75,1548.75,1548.75,1548.75,177,0,177.00
07/23/2007,07:17,1549.00,1549.00,1548.75,1548.75,25,175,200.00
07/23/2007,07:18,1548.75,1548.75,1548.25,1548.50,34,320,354.00
07/23/2007,07:19,1548.50,1548.75,1548.25,1548.25,99,107,206.00
07/23/2007,07:20,1548.50,1548.50,1548.00,1548.25,276,590,866.00
07/23/2007,07:21,1548.25,1548.50,1548.25,1548.25,6,173,179.00
07/23/2007,07:22,1548.25,1548.75,1548.25,1548.75,676,207,883.00
07/23/2007,07:23,1549.00,1549.00,1549.00,1549.00,575,0,575.00
07/23/2007,07:24,1549.00,1549.50,1549.00,1549.50,318,0,318.00
07/23/2007,07:25,1549.25,1549.25,1548.50,1548.75,130,812,942.00
07/23/2007,07:26,1548.75,1548.75,1548.25,1548.50,564,314,878.00
07/23/2007,07:27,1548.50,1548.75,1548.50,1548.50,53,76,129.00
07/23/2007,07:28,1548.75,1549.25,1548.75,1548.75,278,81,359.00
07/23/2007,07:29,1548.75,1548.75,1548.50,1548.50,0,301,301.00
07/23/2007,07:30,1548.50,1548.50,1548.25,1548.50,1,74,75.00
07/23/2007,07:31,1548.25,1548.50,1548.00,1548.50,737,510,1247.00
07/23/2007,07:32,1548.50,1548.50,1548.25,1548.50,17,57,74.00
07/23/2007,07:33,1548.50,1548.75,1548.25,1548.75,195,8,203.00
07/23/2007,07:34,1548.50,1549.00,1548.50,1549.00,121,3,124.00
07/23/2007,07:35,1549.00,1549.25,1548.75,1549.25,330,87,417.00
07/23/2007,07:36,1549.00,1549.00,1548.75,1548.75,4,108,112.00
07/23/2007,07:37,1548.75,1549.00,1548.75,1548.75,4,67,71.00
07/23/2007,07:38,1548.75,1548.75,1548.50,1548.75,79,77,156.00
07/23/2007,07:39,1548.75,1548.75,1548.75,1548.75,94,0,94.00
07/23/2007,07:40,1548.75,1548.75,1548.75,1548.75,66,0,66.00
07/23/2007,07:41,1548.75,1548.75,1548.50,1548.50,13,19,32.00
07/23/2007,07:42,1548.75,1548.75,1548.50,1548.50,4,158,162.00
07/23/2007,07:43,1548.75,1548.75,1548.25,1548.25,25,111,136.00
07/23/2007,07:44,1548.50,1548.50,1548.25,1548.50,118,48,166.00
07/23/2007,07:45,1548.25,1548.25,1548.25,1548.25,0,4,4.00
07/23/2007,07:46,1548.25,1548.75,1548.25,1548.75,332,12,344.00
07/23/2007,07:47,1548.75,1548.75,1548.50,1548.50,11,6,17.00
07/23/2007,07:48,1548.75,1548.75,1548.50,1548.75,173,7,180.00
07/23/2007,07:49,1548.75,1549.00,1548.75,1549.00,157,2,159.00
07/23/2007,07:50,1549.00,1549.25,1548.75,1548.75,717,91,808.00
07/23/2007,07:51,1549.00,1549.00,1548.75,1549.00,6,4,10.00
07/23/2007,07:52,1548.75,1549.00,1548.50,1548.50,16,225,241.00
07/23/2007,07:53,1548.50,1548.75,1548.25,1548.75,54,155,209.00
07/23/2007,07:54,1548.50,1548.75,1548.50,1548.75,1,124,125.00
07/23/2007,07:55,1548.75,1548.75,1548.50,1548.50,55,121,176.00
07/23/2007,07:56,1548.50,1548.50,1548.50,1548.50,0,227,227.00
07/23/2007,07:57,1548.50,1548.75,1548.50,1548.50,3,6,9.00
07/23/2007,07:58,1548.50,1548.75,1548.50,1548.75,1,7,8.00
07/23/2007,07:59,1548.50,1548.50,1548.25,1548.25,10,663,673.00
07/23/2007,08:00,1548.50,1548.75,1548.25,1548.75,216,234,450.00
07/23/2007,08:01,1548.75,1549.50,1548.75,1549.50,689,27,716.00
07/23/2007,08:02,1549.25,1549.75,1549.25,1549.50,509,414,923.00
07/23/2007,08:03,1549.75,1549.75,1549.50,1549.75,727,254,981.00
07/23/2007,08:04,1549.50,1550.00,1549.50,1550.00,359,33,392.00
07/23/2007,08:05,1550.00,1550.25,1549.75,1550.00,491,228,719.00
07/23/2007,08:06,1549.75,1550.50,1549.75,1550.50,1102,936,2038.00
07/23/2007,08:07,1550.50,1550.75,1550.00,1550.50,470,480,950.00
07/23/2007,08:08,1550.25,1550.50,1549.75,1550.00,329,953,1282.00
07/23/2007,08:09,1550.25,1550.50,1550.00,1550.25,760,67,827.00
07/23/2007,08:10,1550.25,1550.50,1550.00,1550.25,81,29,110.00
07/23/2007,08:11,1550.25,1550.25,1550.25,1550.25,0,156,156.00
07/23/2007,08:12,1550.25,1550.50,1550.25,1550.25,655,38,693.00
07/23/2007,08:13,1550.50,1551.00,1550.25,1550.75,747,161,908.00
07/23/2007,08:14,1550.75,1551.00,1550.50,1551.00,921,137,1058.00
07/23/2007,08:15,1550.75,1551.00,1550.50,1551.00,142,431,573.00
07/23/2007,08:16,1551.00,1551.00,1550.50,1550.75,178,624,802.00
07/23/2007,08:17,1550.50,1550.75,1550.50,1550.50,855,39,894.00
07/23/2007,08:18,1550.50,1550.75,1550.50,1550.75,354,34,388.00
07/23/2007,08:19,1550.75,1550.75,1550.00,1550.25,368,604,972.00
07/23/2007,08:20,1550.25,1550.50,1550.25,1550.25,121,210,331.00
07/23/2007,08:21,1550.50,1550.50,1550.00,1550.50,293,132,425.00
07/23/2007,08:22,1550.25,1550.50,1550.25,1550.25,71,412,483.00
07/23/2007,08:23,1550.25,1550.50,1550.25,1550.50,71,20,91.00
07/23/2007,08:24,1550.50,1550.50,1550.25,1550.50,245,9,254.00
07/23/2007,08:25,1550.25,1550.50,1550.25,1550.25,54,157,211.00
07/23/2007,08:26,1550.50,1550.50,1550.25,1550.50,497,126,623.00
07/23/2007,08:27,1550.25,1550.75,1550.00,1550.50,1560,1299,2859.00
07/23/2007,08:28,1550.50,1551.50,1550.50,1551.00,1999,795,2794.00
07/23/2007,08:29,1551.25,1551.25,1550.75,1551.00,212,306,518.00
07/23/2007,08:30,1551.00,1552.25,1551.00,1552.25,5233,806,6039.00
07/23/2007,08:31,1552.25,1552.50,1551.25,1551.75,7747,6591,14338.00
07/23/2007,08:32,1551.75,1553.25,1551.75,1552.75,7203,3086,10289.00
07/23/2007,08:33,1552.75,1553.00,1552.25,1552.25,985,3846,4831.00
07/23/2007,08:34,1552.25,1553.00,1552.25,1552.50,2473,3332,5805.00
07/23/2007,08:35,1552.50,1552.50,1550.50,1551.50,4060,6598,10658.00
07/23/2007,08:36,1551.50,1551.50,1550.50,1551.00,1487,3190,4677.00
07/23/2007,08:37,1551.00,1551.25,1550.75,1551.00,1921,2254,4175.00
07/23/2007,08:38,1551.25,1551.25,1550.25,1550.25,1989,5283,7272.00
07/23/2007,08:39,1550.25,1550.50,1549.75,1550.00,1186,5786,6972.00
07/23/2007,08:40,1550.00,1551.25,1549.75,1550.25,3784,1976,5760.00
07/23/2007,08:41,1550.50,1551.75,1550.25,1551.25,3475,1309,4784.00
07/23/2007,08:42,1551.25,1552.50,1551.25,1552.00,4778,3320,8098.00
07/23/2007,08:43,1552.00,1552.00,1551.25,1551.75,1929,1838,3767.00
07/23/2007,08:44,1551.75,1551.75,1550.25,1550.75,1237,2921,4158.00
07/23/2007,08:45,1551.00,1551.00,1549.50,1550.75,3522,4078,7600.00
07/23/2007,08:46,1550.75,1551.00,1549.50,1549.75,1412,2538,3950.00
07/23/2007,08:47,1549.75,1550.75,1549.25,1550.25,3181,2382,5563.00
07/23/2007,08:48,1550.00,1551.00,1549.75,1550.75,3201,1835,5036.00
07/23/2007,08:49,1551.00,1551.00,1550.50,1550.50,1078,596,1674.00
07/23/2007,08:50,1550.50,1550.75,1549.75,1550.50,1874,1530,3404.00
07/23/2007,08:51,1550.25,1551.75,1550.25,1551.50,4143,1938,6081.00
07/23/2007,08:52,1551.25,1551.50,1550.75,1550.75,1566,1954,3520.00
07/23/2007,08:53,1551.00,1551.25,1550.00,1550.25,1187,2405,3592.00
07/23/2007,08:54,1550.25,1551.00,1550.25,1550.75,1014,1353,2367.00
07/23/2007,08:55,1550.50,1551.00,1550.25,1550.75,720,1305,2025.00
07/23/2007,08:56,1550.75,1551.00,1550.50,1550.75,1321,745,2066.00
07/23/2007,08:57,1550.50,1550.50,1549.75,1550.00,1626,1667,3293.00
07/23/2007,08:58,1550.00,1550.50,1549.50,1549.50,1296,4351,5647.00
07/23/2007,08:59,1549.75,1550.25,1549.25,1550.00,1458,1381,2839.00
07/23/2007,09:00,1549.75,1550.25,1549.75,1550.25,1279,2432,3711.00
07/23/2007,09:01,1550.25,1550.50,1549.75,1550.25,459,822,1281.00
07/23/2007,09:02,1550.25,1550.50,1549.75,1550.00,483,1575,2058.00
07/23/2007,09:03,1550.00,1551.75,1549.75,1551.75,4664,1658,6322.00
07/23/2007,09:04,1551.50,1552.00,1551.00,1551.00,1155,2029,3184.00
07/23/2007,09:05,1551.00,1551.25,1550.00,1550.50,1778,3038,4816.00
07/23/2007,09:06,1550.25,1550.75,1549.50,1549.50,2029,2541,4570.00
07/23/2007,09:07,1549.50,1549.75,1549.00,1549.25,1938,3090,5028.00
07/23/2007,09:08,1549.25,1549.50,1548.75,1549.00,639,5421,6060.00
07/23/2007,09:09,1549.00,1549.25,1548.50,1548.75,1465,4258,5723.00
07/23/2007,09:10,1548.75,1549.25,1548.25,1548.50,1730,2855,4585.00
07/23/2007,09:11,1548.75,1549.50,1548.50,1549.00,1512,983,2495.00
07/23/2007,09:12,1549.25,1549.50,1548.50,1548.75,742,1205,1947.00
07/23/2007,09:13,1548.75,1549.00,1547.75,1547.75,1642,7370,9012.00
07/23/2007,09:14,1547.75,1548.25,1547.50,1548.00,2477,2949,5426.00
07/23/2007,09:15,1548.00,1548.25,1547.75,1548.00,693,1633,2326.00
07/23/2007,09:16,1548.00,1548.75,1547.75,1548.75,2499,1091,3590.00
07/23/2007,09:17,1548.50,1549.50,1548.50,1548.75,2191,2480,4671.00
07/23/2007,09:18,1548.75,1549.25,1548.50,1549.25,1220,1182,2402.00
07/23/2007,09:19,1549.00,1549.75,1548.75,1548.75,595,2465,3060.00
07/23/2007,09:20,1548.75,1549.25,1548.50,1548.75,844,1584,2428.00
07/23/2007,09:21,1548.75,1548.75,1548.00,1548.25,596,1536,2132.00
07/23/2007,09:22,1548.50,1549.50,1548.25,1549.25,2254,570,2824.00
07/23/2007,09:23,1549.25,1550.00,1549.00,1549.75,1439,909,2348.00
07/23/2007,09:24,1549.75,1550.25,1549.50,1549.50,2543,918,3461.00
07/23/2007,09:25,1549.75,1550.00,1549.50,1550.00,1392,847,2239.00
07/23/2007,09:26,1550.00,1550.75,1549.75,1550.25,1848,1465,3313.00
07/23/2007,09:27,1550.25,1550.50,1549.75,1550.00,74,681,755.00
07/23/2007,09:28,1549.75,1550.25,1549.50,1549.75,889,898,1787.00
07/23/2007,09:29,1549.50,1549.75,1549.00,1549.50,570,1226,1796.00
07/23/2007,09:30,1549.50,1550.25,1549.25,1550.00,910,502,1412.00
07/23/2007,09:31,1550.25,1550.50,1550.00,1550.00,908,894,1802.00
07/23/2007,09:32,1550.25,1550.50,1550.00,1550.00,1040,187,1227.00
07/23/2007,09:33,1550.25,1550.25,1549.25,1549.25,77,1295,1372.00
07/23/2007,09:34,1549.50,1549.75,1549.25,1549.75,757,664,1421.00
07/23/2007,09:35,1549.50,1551.00,1549.50,1550.25,3209,2378,5587.00
07/23/2007,09:36,1550.25,1550.75,1550.00,1550.25,1372,1400,2772.00
07/23/2007,09:37,1550.00,1550.25,1549.50,1550.00,773,2316,3089.00
07/23/2007,09:38,1550.25,1550.25,1549.75,1550.00,419,762,1181.00
07/23/2007,09:39,1550.00,1550.50,1549.75,1550.25,137,259,396.00
07/23/2007,09:40,1550.25,1550.75,1550.00,1550.50,1163,455,1618.00
07/23/2007,09:41,1550.50,1550.50,1550.00,1550.25,227,530,757.00
07/23/2007,09:42,1550.25,1550.25,1549.50,1549.75,627,2245,2872.00
07/23/2007,09:43,1549.50,1550.50,1549.50,1550.00,1055,208,1263.00
07/23/2007,09:44,1550.00,1550.50,1549.75,1550.25,516,715,1231.00
07/23/2007,09:45,1550.25,1550.50,1550.00,1550.25,209,128,337.00
07/23/2007,09:46,1550.00,1550.50,1550.00,1550.50,134,372,506.00
07/23/2007,09:47,1550.50,1550.75,1550.25,1550.75,980,495,1475.00
07/23/2007,09:48,1550.50,1551.00,1550.25,1550.50,985,669,1654.00
07/23/2007,09:49,1550.25,1550.75,1549.75,1550.00,1023,1329,2352.00
07/23/2007,09:50,1550.25,1550.25,1549.75,1550.25,430,314,744.00
07/23/2007,09:51,1550.25,1550.50,1550.00,1550.50,569,48,617.00
07/23/2007,09:52,1550.50,1550.75,1550.25,1550.50,299,713,1012.00
07/23/2007,09:53,1550.50,1550.75,1550.25,1550.75,626,141,767.00
07/23/2007,09:54,1550.50,1551.50,1550.50,1551.25,3110,1863,4973.00
07/23/2007,09:55,1551.25,1551.75,1551.00,1551.50,3200,1957,5157.00
07/23/2007,09:56,1551.75,1552.50,1551.50,1552.25,4875,1560,6435.00
07/23/2007,09:57,1552.50,1552.75,1552.25,1552.25,2533,2341,4874.00
07/23/2007,09:58,1552.50,1553.25,1552.00,1552.75,4752,2877,7629.00
07/23/2007,09:59,1552.75,1553.25,1552.50,1552.50,2422,2408,4830.00
07/23/2007,10:00,1552.50,1553.75,1552.50,1553.75,5857,2789,8646.00
07/23/2007,10:01,1553.50,1554.50,1553.50,1554.00,8589,5403,13992.00
07/23/2007,10:02,1553.75,1554.25,1553.50,1553.75,861,2035,2896.00
07/23/2007,10:03,1553.75,1554.25,1553.50,1554.25,1081,1335,2416.00
07/23/2007,10:04,1554.25,1554.25,1553.50,1553.75,1035,1466,2501.00
07/23/2007,10:05,1553.75,1553.75,1553.25,1553.50,62,2048,2110.00
07/23/2007,10:06,1553.25,1553.75,1553.25,1553.75,1283,1996,3279.00
07/23/2007,10:07,1553.75,1554.25,1553.50,1554.00,1697,1042,2739.00
07/23/2007,10:08,1554.00,1554.00,1553.50,1554.00,755,486,1241.00
07/23/2007,10:09,1553.75,1554.25,1553.75,1553.75,722,1017,1739.00
07/23/2007,10:10,1553.75,1554.00,1553.25,1553.25,615,3169,3784.00
07/23/2007,10:11,1553.25,1553.75,1553.00,1553.25,829,1128,1957.00
07/23/2007,10:12,1553.25,1553.25,1553.00,1553.00,843,591,1434.00
07/23/2007,10:13,1553.00,1553.50,1553.00,1553.25,1038,851,1889.00
07/23/2007,10:14,1553.50,1554.00,1553.00,1553.25,963,1272,2235.00
07/23/2007,10:15,1553.50,1553.50,1553.00,1553.50,357,334,691.00
07/23/2007,10:16,1553.50,1554.00,1553.25,1553.75,1773,1001,2774.00
07/23/2007,10:17,1553.50,1553.75,1553.25,1553.25,652,489,1141.00
07/23/2007,10:18,1553.25,1553.75,1553.25,1553.50,187,352,539.00
07/23/2007,10:19,1553.50,1554.00,1553.50,1553.75,1107,937,2044.00
07/23/2007,10:20,1553.50,1553.75,1553.25,1553.50,354,267,621.00
07/23/2007,10:21,1553.50,1553.75,1553.50,1553.75,764,206,970.00
07/23/2007,10:22,1553.75,1554.50,1553.75,1554.25,2628,1856,4484.00
07/23/2007,10:23,1554.25,1554.75,1554.00,1554.75,3250,767,4017.00
07/23/2007,10:24,1554.75,1554.75,1554.00,1554.25,1074,2211,3285.00
07/23/2007,10:25,1554.25,1554.50,1553.25,1553.50,337,2495,2832.00
07/23/2007,10:26,1553.50,1554.25,1553.25,1554.00,1955,1302,3257.00
07/23/2007,10:27,1554.00,1554.25,1553.75,1553.75,315,556,871.00
07/23/2007,10:28,1553.75,1554.25,1553.75,1554.00,862,510,1372.00
07/23/2007,10:29,1554.00,1554.75,1553.75,1554.50,2435,550,2985.00
07/23/2007,10:30,1554.50,1554.75,1554.25,1554.75,327,1023,1350.00
07/23/2007,10:31,1554.75,1555.75,1554.50,1555.50,6365,4033,10398.00
07/23/2007,10:32,1555.50,1556.25,1555.25,1555.50,7323,3313,10636.00
07/23/2007,10:33,1555.50,1555.75,1555.25,1555.50,2263,2352,4615.00
07/23/2007,10:34,1555.25,1555.50,1554.75,1555.00,646,2806,3452.00
07/23/2007,10:35,1555.25,1555.50,1555.00,1555.25,787,766,1553.00
07/23/2007,10:36,1555.25,1555.75,1555.00,1555.50,3088,1488,4576.00
07/23/2007,10:37,1555.50,1555.75,1555.25,1555.50,657,553,1210.00
07/23/2007,10:38,1555.25,1555.50,1555.00,1555.00,234,478,712.00
07/23/2007,10:39,1555.00,1555.25,1554.75,1554.75,189,521,710.00
07/23/2007,10:40,1555.00,1555.00,1554.25,1554.50,420,2114,2534.00
07/23/2007,10:41,1554.25,1554.50,1554.25,1554.25,202,190,392.00
07/23/2007,10:42,1554.50,1555.00,1554.25,1554.50,951,309,1260.00
07/23/2007,10:43,1554.75,1554.75,1554.25,1554.50,396,1811,2207.00
07/23/2007,10:44,1554.25,1554.50,1554.00,1554.25,1140,861,2001.00
07/23/2007,10:45,1554.25,1554.75,1554.25,1554.50,459,417,876.00
07/23/2007,10:46,1554.25,1554.50,1554.00,1554.25,1418,1173,2591.00
07/23/2007,10:47,1554.50,1554.50,1554.00,1554.25,762,557,1319.00
07/23/2007,10:48,1554.25,1554.25,1553.00,1553.25,1354,4947,6301.00
07/23/2007,10:49,1553.25,1553.75,1553.00,1553.75,1826,1380,3206.00
07/23/2007,10:50,1553.50,1553.75,1553.50,1553.50,185,714,899.00
07/23/2007,10:51,1553.50,1553.75,1553.50,1553.50,30,691,721.00
07/23/2007,10:52,1553.75,1553.75,1553.25,1553.25,38,1099,1137.00
07/23/2007,10:53,1553.50,1555.25,1553.50,1555.25,5545,1232,6777.00
07/23/2007,10:54,1555.00,1555.00,1554.25,1554.75,1577,1144,2721.00
07/23/2007,10:55,1554.75,1554.75,1554.50,1554.75,329,23,352.00
07/23/2007,10:56,1554.75,1554.75,1554.25,1554.25,282,430,712.00
07/23/2007,10:57,1554.25,1554.50,1554.00,1554.50,1016,353,1369.00
07/23/2007,10:58,1554.25,1554.50,1554.00,1554.50,490,125,615.00
07/23/2007,10:59,1554.50,1554.75,1554.25,1554.50,337,106,443.00
07/23/2007,11:00,1554.50,1554.50,1553.75,1554.00,167,1503,1670.00
07/23/2007,11:01,1554.25,1554.50,1554.00,1554.25,286,592,878.00
07/23/2007,11:02,1554.25,1554.50,1554.00,1554.00,53,527,580.00
07/23/2007,11:03,1554.00,1554.25,1554.00,1554.25,116,62,178.00
07/23/2007,11:04,1554.25,1554.50,1554.00,1554.25,745,412,1157.00
07/23/2007,11:05,1554.25,1554.75,1554.25,1554.75,1278,10,1288.00
07/23/2007,11:06,1554.75,1555.00,1553.75,1554.00,1219,2005,3224.00
07/23/2007,11:07,1554.00,1554.50,1554.00,1554.25,1173,541,1714.00
07/23/2007,11:08,1554.25,1554.50,1554.00,1554.25,336,333,669.00
07/23/2007,11:09,1554.00,1554.25,1553.75,1554.25,365,358,723.00
07/23/2007,11:10,1554.25,1554.25,1553.75,1554.00,361,221,582.00
07/23/2007,11:11,1554.25,1554.25,1553.75,1554.25,81,231,312.00
07/23/2007,11:12,1554.00,1554.50,1554.00,1554.50,302,280,582.00
07/23/2007,11:13,1554.25,1554.75,1554.25,1554.50,718,104,822.00
07/23/2007,11:14,1554.75,1555.25,1554.75,1555.00,1364,469,1833.00
07/23/2007,11:15,1554.75,1555.50,1554.75,1555.25,935,744,1679.00
07/23/2007,11:16,1555.50,1555.50,1554.75,1555.25,1134,1150,2284.00
07/23/2007,11:17,1555.00,1555.25,1555.00,1555.00,10,736,746.00
07/23/2007,11:18,1555.25,1555.25,1555.00,1555.00,28,425,453.00
07/23/2007,11:19,1555.00,1555.00,1554.75,1555.00,238,159,397.00
07/23/2007,11:20,1555.00,1555.00,1554.75,1555.00,90,73,163.00
07/23/2007,11:21,1554.75,1555.00,1554.50,1554.75,238,828,1066.00
07/23/2007,11:22,1554.75,1554.75,1554.25,1554.50,497,720,1217.00
07/23/2007,11:23,1554.50,1554.75,1553.75,1554.00,140,1440,1580.00
07/23/2007,11:24,1554.00,1554.00,1553.50,1553.75,481,1271,1752.00
07/23/2007,11:25,1554.00,1554.00,1553.50,1553.75,128,330,458.00
07/23/2007,11:26,1553.50,1553.75,1553.50,1553.50,25,618,643.00
07/23/2007,11:27,1553.50,1553.75,1553.50,1553.50,13,32,45.00
07/23/2007,11:28,1553.50,1554.00,1553.50,1554.00,790,345,1135.00
07/23/2007,11:29,1554.00,1554.25,1553.75,1554.25,392,523,915.00
07/23/2007,11:30,1554.00,1554.50,1553.75,1554.25,357,175,532.00
07/23/2007,11:31,1554.25,1554.25,1553.75,1554.25,329,753,1082.00
07/23/2007,11:32,1554.25,1554.25,1554.00,1554.00,57,187,244.00
07/23/2007,11:33,1554.00,1554.00,1553.75,1553.75,65,927,992.00
07/23/2007,11:34,1553.75,1554.00,1553.75,1554.00,33,11,44.00
07/23/2007,11:35,1553.75,1554.50,1553.75,1554.50,446,253,699.00
07/23/2007,11:36,1554.50,1554.75,1554.00,1554.25,267,489,756.00
07/23/2007,11:37,1554.00,1554.25,1554.00,1554.25,118,74,192.00
07/23/2007,11:38,1554.25,1554.50,1554.00,1554.50,183,11,194.00
07/23/2007,11:39,1554.50,1554.50,1554.00,1554.00,50,405,455.00
07/23/2007,11:40,1554.00,1555.00,1554.00,1554.50,905,692,1597.00
07/23/2007,11:41,1554.75,1555.00,1554.50,1554.50,138,175,313.00
07/23/2007,11:42,1554.75,1555.25,1554.50,1555.00,711,136,847.00
07/23/2007,11:43,1555.25,1555.25,1554.75,1555.25,474,802,1276.00
07/23/2007,11:44,1555.25,1555.25,1555.00,1555.25,522,58,580.00
07/23/2007,11:45,1555.00,1555.00,1554.50,1554.50,15,1085,1100.00
07/23/2007,11:46,1554.50,1554.75,1554.25,1554.25,11,359,370.00
07/23/2007,11:47,1554.25,1554.50,1554.25,1554.25,139,34,173.00
07/23/2007,11:48,1554.25,1554.50,1554.25,1554.50,218,15,233.00
07/23/2007,11:49,1554.50,1554.50,1554.25,1554.50,69,15,84.00
07/23/2007,11:50,1554.50,1555.00,1554.50,1555.00,672,168,840.00
07/23/2007,11:51,1555.00,1555.50,1554.75,1555.25,1906,233,2139.00
07/23/2007,11:52,1555.25,1555.50,1555.00,1555.25,660,340,1000.00
07/23/2007,11:53,1555.25,1555.25,1555.00,1555.25,577,38,615.00
07/23/2007,11:54,1555.25,1555.50,1555.00,1555.25,231,707,938.00
07/23/2007,11:55,1555.00,1555.25,1555.00,1555.00,119,213,332.00
07/23/2007,11:56,1555.25,1555.25,1555.00,1555.00,320,100,420.00
07/23/2007,11:57,1555.00,1555.00,1554.00,1554.25,203,1468,1671.00
07/23/2007,11:58,1554.25,1554.50,1553.50,1553.75,669,1234,1903.00
07/23/2007,11:59,1553.75,1554.00,1553.25,1553.50,47,1711,1758.00
07/23/2007,12:00,1553.25,1553.75,1553.25,1553.50,779,1352,2131.00
07/23/2007,12:01,1553.50,1554.00,1553.50,1554.00,425,84,509.00
07/23/2007,12:02,1554.00,1554.00,1553.25,1553.75,328,868,1196.00
07/23/2007,12:03,1553.75,1553.75,1553.00,1553.25,133,1523,1656.00
07/23/2007,12:04,1553.25,1553.25,1553.00,1553.25,286,367,653.00
07/23/2007,12:05,1553.25,1553.25,1553.00,1553.00,206,627,833.00
07/23/2007,12:06,1553.00,1554.00,1553.00,1553.75,1121,467,1588.00
07/23/2007,12:07,1553.75,1553.75,1553.50,1553.50,20,117,137.00
07/23/2007,12:08,1553.50,1553.75,1552.75,1553.00,318,1387,1705.00
07/23/2007,12:09,1553.25,1553.25,1552.50,1552.75,126,1353,1479.00
07/23/2007,12:10,1552.50,1553.00,1552.50,1552.75,397,1154,1551.00
07/23/2007,12:11,1552.50,1552.50,1551.75,1552.00,443,3630,4073.00
07/23/2007,12:12,1552.25,1552.25,1552.00,1552.00,1111,1584,2695.00
07/23/2007,12:13,1552.25,1552.50,1552.25,1552.50,637,158,795.00
07/23/2007,12:14,1552.50,1553.25,1552.25,1553.00,1743,687,2430.00
07/23/2007,12:15,1553.00,1553.00,1552.50,1552.50,514,534,1048.00
07/23/2007,12:16,1552.75,1553.00,1552.50,1553.00,352,376,728.00
07/23/2007,12:17,1552.75,1553.00,1552.75,1553.00,256,299,555.00
07/23/2007,12:18,1552.75,1553.00,1552.75,1553.00,2,249,251.00
07/23/2007,12:19,1553.00,1553.25,1553.00,1553.00,430,96,526.00
07/23/2007,12:20,1553.25,1553.25,1552.50,1552.50,5,594,599.00
07/23/2007,12:21,1552.50,1552.75,1552.25,1552.50,215,945,1160.00
07/23/2007,12:22,1552.75,1553.00,1552.50,1553.00,800,109,909.00
07/23/2007,12:23,1553.00,1553.50,1553.00,1553.00,1395,228,1623.00
07/23/2007,12:24,1553.00,1553.00,1552.50,1552.75,552,762,1314.00
07/23/2007,12:25,1552.50,1552.75,1552.50,1552.75,712,377,1089.00
07/23/2007,12:26,1552.50,1552.75,1551.75,1551.75,1330,2035,3365.00
07/23/2007,12:27,1551.75,1552.00,1551.50,1551.75,655,2226,2881.00
07/23/2007,12:28,1551.50,1552.00,1551.50,1552.00,1027,84,1111.00
07/23/2007,12:29,1551.75,1552.00,1551.50,1552.00,368,505,873.00
07/23/2007,12:30,1552.00,1552.50,1552.00,1552.00,596,1056,1652.00
07/23/2007,12:31,1552.25,1552.25,1552.00,1552.00,89,95,184.00
07/23/2007,12:32,1552.25,1552.25,1551.50,1551.75,221,1090,1311.00
07/23/2007,12:33,1551.75,1552.00,1551.50,1551.75,209,45,254.00
07/23/2007,12:34,1551.75,1552.75,1551.75,1552.75,907,22,929.00
07/23/2007,12:35,1552.50,1552.75,1552.25,1552.25,39,343,382.00
07/23/2007,12:36,1552.25,1552.50,1552.00,1552.50,109,663,772.00
07/23/2007,12:37,1552.25,1553.00,1552.25,1552.75,831,11,842.00
07/23/2007,12:38,1553.00,1553.00,1552.50,1552.75,231,220,451.00
07/23/2007,12:39,1552.50,1553.00,1552.50,1552.75,192,605,797.00
07/23/2007,12:40,1552.50,1552.75,1552.25,1552.75,243,864,1107.00
07/23/2007,12:41,1552.50,1552.75,1552.25,1552.50,357,430,787.00
07/23/2007,12:42,1552.50,1553.00,1552.50,1553.00,527,424,951.00
07/23/2007,12:43,1553.00,1553.25,1552.75,1553.25,448,66,514.00
07/23/2007,12:44,1553.25,1553.25,1552.25,1552.50,119,899,1018.00
07/23/2007,12:45,1552.50,1552.50,1552.00,1552.50,155,213,368.00
07/23/2007,12:46,1552.50,1552.75,1552.25,1552.75,610,401,1011.00
07/23/2007,12:47,1552.75,1553.00,1552.50,1552.75,480,170,650.00
07/23/2007,12:48,1552.75,1553.00,1552.50,1552.75,413,571,984.00
07/23/2007,12:49,1552.75,1552.75,1552.50,1552.75,415,13,428.00
07/23/2007,12:50,1552.75,1552.75,1552.25,1552.50,366,290,656.00
07/23/2007,12:51,1552.75,1552.75,1552.25,1552.50,251,207,458.00
07/23/2007,12:52,1552.75,1552.75,1552.25,1552.25,126,557,683.00
07/23/2007,12:53,1552.25,1552.50,1552.25,1552.50,261,55,316.00
07/23/2007,12:54,1552.50,1552.75,1552.25,1552.25,100,677,777.00
07/23/2007,12:55,1552.25,1552.50,1552.25,1552.25,10,149,159.00
07/23/2007,12:56,1552.25,1552.25,1551.50,1551.75,59,791,850.00
07/23/2007,12:57,1551.75,1552.00,1551.50,1551.50,521,749,1270.00
07/23/2007,12:58,1551.50,1551.75,1551.25,1551.75,851,1181,2032.00
07/23/2007,12:59,1551.75,1551.75,1551.00,1551.25,581,2832,3413.00
07/23/2007,13:00,1551.00,1552.00,1551.00,1552.00,1802,546,2348.00
07/23/2007,13:01,1551.75,1552.25,1551.50,1551.75,781,499,1280.00
07/23/2007,13:02,1551.50,1551.75,1550.25,1550.75,749,4636,5385.00
07/23/2007,13:03,1550.75,1551.00,1550.50,1550.50,488,955,1443.00
07/23/2007,13:04,1550.75,1551.00,1550.50,1550.75,844,608,1452.00
07/23/2007,13:05,1550.75,1551.50,1550.50,1551.00,1387,241,1628.00
07/23/2007,13:06,1551.25,1551.25,1550.50,1551.00,543,1135,1678.00
07/23/2007,13:07,1550.75,1551.25,1550.75,1551.00,386,284,670.00
07/23/2007,13:08,1550.75,1551.00,1548.75,1549.50,2476,7468,9944.00
07/23/2007,13:09,1549.75,1550.25,1549.25,1550.00,2326,862,3188.00
07/23/2007,13:10,1550.00,1550.00,1549.50,1550.00,1437,1047,2484.00
07/23/2007,13:11,1550.00,1550.25,1549.75,1549.75,505,808,1313.00
07/23/2007,13:12,1549.75,1550.00,1549.25,1549.25,394,1616,2010.00
07/23/2007,13:13,1549.25,1549.75,1548.75,1548.75,410,2714,3124.00
07/23/2007,13:14,1549.00,1549.25,1548.25,1549.00,1931,7656,9587.00
07/23/2007,13:15,1549.00,1549.50,1549.00,1549.50,1806,520,2326.00
07/23/2007,13:16,1549.50,1549.75,1548.50,1548.75,1430,3105,4535.00
07/23/2007,13:17,1548.75,1549.50,1548.50,1549.00,2211,683,2894.00
07/23/2007,13:18,1549.00,1550.50,1549.00,1550.25,3264,1326,4590.00
07/23/2007,13:19,1550.00,1550.25,1549.75,1549.75,551,521,1072.00
07/23/2007,13:20,1550.00,1550.50,1549.75,1550.25,2011,257,2268.00
07/23/2007,13:21,1550.50,1550.75,1550.25,1550.25,1372,579,1951.00
07/23/2007,13:22,1550.25,1550.50,1549.25,1550.00,1080,2354,3434.00
07/23/2007,13:23,1550.00,1550.00,1549.25,1549.75,645,857,1502.00
07/23/2007,13:24,1549.75,1550.50,1549.75,1550.00,896,215,1111.00
07/23/2007,13:25,1550.00,1550.50,1550.00,1550.25,463,403,866.00
07/23/2007,13:26,1550.50,1550.50,1549.50,1549.50,342,1150,1492.00
07/23/2007,13:27,1549.50,1549.75,1549.25,1549.50,362,1300,1662.00
07/23/2007,13:28,1549.50,1550.00,1549.25,1550.00,808,45,853.00
07/23/2007,13:29,1550.25,1551.50,1550.00,1551.25,3680,1421,5101.00
07/23/2007,13:30,1551.25,1551.25,1550.00,1550.25,337,2216,2553.00
07/23/2007,13:31,1550.25,1552.00,1550.25,1551.50,6775,573,7348.00
07/23/2007,13:32,1551.50,1552.00,1551.50,1551.50,2239,1369,3608.00
07/23/2007,13:33,1551.50,1551.75,1551.25,1551.50,1070,777,1847.00
07/23/2007,13:34,1551.25,1551.75,1551.00,1551.50,826,1073,1899.00
07/23/2007,13:35,1551.50,1551.50,1551.25,1551.50,84,15,99.00
07/23/2007,13:36,1551.50,1552.50,1551.25,1552.25,2852,647,3499.00
07/23/2007,13:37,1552.25,1552.50,1551.75,1552.00,2390,2191,4581.00
07/23/2007,13:38,1552.00,1552.25,1551.50,1551.50,369,1064,1433.00
07/23/2007,13:39,1551.75,1552.50,1551.75,1552.00,1695,1076,2771.00
07/23/2007,13:40,1552.00,1552.25,1551.50,1551.75,794,756,1550.00
07/23/2007,13:41,1552.00,1552.00,1551.25,1551.50,358,1420,1778.00
07/23/2007,13:42,1551.25,1552.00,1551.25,1551.50,895,313,1208.00
07/23/2007,13:43,1551.75,1552.00,1551.50,1552.00,948,136,1084.00
07/23/2007,13:44,1551.75,1553.00,1551.75,1552.25,3469,1998,5467.00
07/23/2007,13:45,1552.25,1552.75,1552.25,1552.75,829,297,1126.00
07/23/2007,13:46,1552.75,1554.25,1552.50,1554.00,10016,4670,14686.00
07/23/2007,13:47,1554.00,1554.50,1553.75,1554.00,4638,1870,6508.00
07/23/2007,13:48,1554.00,1554.00,1553.50,1553.50,688,2927,3615.00
07/23/2007,13:49,1553.50,1554.00,1553.50,1553.75,1798,257,2055.00
07/23/2007,13:50,1553.50,1554.50,1553.00,1554.25,2872,2447,5319.00
07/23/2007,13:51,1554.25,1554.25,1553.25,1553.50,531,1466,1997.00
07/23/2007,13:52,1553.50,1554.50,1553.50,1554.00,2448,2286,4734.00
07/23/2007,13:53,1554.00,1554.25,1553.75,1554.00,632,517,1149.00
07/23/2007,13:54,1553.75,1554.25,1553.50,1553.75,446,847,1293.00
07/23/2007,13:55,1553.50,1553.75,1552.75,1553.00,1216,2604,3820.00
07/23/2007,13:56,1553.00,1553.25,1553.00,1553.00,90,1091,1181.00
07/23/2007,13:57,1553.00,1553.75,1553.00,1553.50,968,330,1298.00
07/23/2007,13:58,1553.50,1553.50,1552.75,1552.75,447,1022,1469.00
07/23/2007,13:59,1552.75,1553.25,1552.50,1552.75,1410,1810,3220.00
07/23/2007,14:00,1552.75,1553.00,1552.75,1552.75,84,150,234.00
07/23/2007,14:01,1552.75,1553.50,1552.75,1553.50,2238,751,2989.00
07/23/2007,14:02,1553.50,1553.75,1552.50,1553.00,1697,1115,2812.00
07/23/2007,14:03,1553.00,1553.25,1552.00,1552.00,1238,2645,3883.00
07/23/2007,14:04,1552.00,1552.75,1551.75,1552.00,1943,1880,3823.00
07/23/2007,14:05,1551.75,1552.50,1551.75,1551.75,819,1127,1946.00
07/23/2007,14:06,1552.00,1552.25,1551.50,1552.00,886,411,1297.00
07/23/2007,14:07,1552.25,1552.25,1551.75,1552.00,231,210,441.00
07/23/2007,14:08,1552.00,1552.25,1551.75,1552.00,202,1443,1645.00
07/23/2007,14:09,1552.00,1552.00,1551.25,1551.75,1623,1332,2955.00
07/23/2007,14:10,1551.75,1552.75,1551.75,1552.50,1900,2008,3908.00
07/23/2007,14:11,1552.25,1552.75,1552.25,1552.50,1157,205,1362.00
07/23/2007,14:12,1552.75,1552.75,1552.00,1552.00,524,694,1218.00
07/23/2007,14:13,1552.25,1552.50,1551.75,1551.75,154,898,1052.00
07/23/2007,14:14,1551.75,1552.00,1551.25,1551.50,190,1572,1762.00
07/23/2007,14:15,1551.50,1552.50,1551.50,1552.50,1112,342,1454.00
07/23/2007,14:16,1552.50,1552.50,1552.00,1552.25,453,416,869.00
07/23/2007,14:17,1552.25,1552.25,1551.75,1551.75,570,370,940.00
07/23/2007,14:18,1552.00,1552.00,1551.50,1551.75,504,700,1204.00
07/23/2007,14:19,1551.75,1553.25,1551.75,1553.00,2279,578,2857.00
07/23/2007,14:20,1553.00,1553.25,1552.00,1552.00,1497,2186,3683.00
07/23/2007,14:21,1552.00,1552.50,1551.75,1552.25,443,1028,1471.00
07/23/2007,14:22,1552.25,1552.25,1552.00,1552.00,130,247,377.00
07/23/2007,14:23,1552.00,1552.75,1552.00,1552.50,1091,414,1505.00
07/23/2007,14:24,1552.25,1553.00,1552.25,1553.00,779,100,879.00
07/23/2007,14:25,1552.75,1553.25,1552.75,1553.00,1116,61,1177.00
07/23/2007,14:26,1553.25,1553.50,1552.50,1553.50,1289,710,1999.00
07/23/2007,14:27,1553.25,1553.50,1552.50,1552.75,473,1722,2195.00
07/23/2007,14:28,1552.75,1554.00,1552.50,1553.75,2931,1151,4082.00
07/23/2007,14:29,1553.75,1554.00,1553.50,1553.75,231,1465,1696.00
07/23/2007,14:30,1553.50,1553.75,1552.75,1553.00,497,1800,2297.00
07/23/2007,14:31,1553.25,1553.25,1552.25,1552.75,1726,1868,3594.00
07/23/2007,14:32,1552.75,1553.00,1551.75,1552.00,1277,1724,3001.00
07/23/2007,14:33,1552.00,1552.25,1551.75,1551.75,568,1094,1662.00
07/23/2007,14:34,1552.00,1552.75,1551.75,1552.50,1664,415,2079.00
07/23/2007,14:35,1552.50,1553.00,1552.50,1552.50,432,943,1375.00
07/23/2007,14:36,1552.50,1552.75,1551.75,1552.00,749,1153,1902.00
07/23/2007,14:37,1552.00,1552.25,1550.75,1550.75,1655,4097,5752.00
07/23/2007,14:38,1550.75,1550.75,1550.00,1550.50,1730,2635,4365.00
07/23/2007,14:39,1550.50,1550.75,1549.50,1550.00,418,3694,4112.00
07/23/2007,14:40,1550.00,1550.75,1549.75,1550.25,2234,217,2451.00
07/23/2007,14:41,1550.25,1551.75,1550.00,1551.50,4031,2564,6595.00
07/23/2007,14:42,1551.50,1552.00,1551.25,1551.50,1692,535,2227.00
07/23/2007,14:43,1551.75,1551.75,1551.25,1551.50,213,979,1192.00
07/23/2007,14:44,1551.50,1551.50,1550.75,1551.00,1214,2281,3495.00
07/23/2007,14:45,1551.00,1551.50,1550.75,1550.75,671,1529,2200.00
07/23/2007,14:46,1551.00,1551.00,1549.00,1549.25,2704,10098,12802.00
07/23/2007,14:47,1549.50,1549.50,1548.75,1549.25,1726,3731,5457.00
07/23/2007,14:48,1549.00,1549.75,1549.00,1549.75,1867,424,2291.00
07/23/2007,14:49,1549.50,1550.00,1549.00,1549.25,464,1288,1752.00
07/23/2007,14:50,1549.25,1549.50,1548.50,1549.00,1643,3125,4768.00
07/23/2007,14:51,1549.00,1550.00,1549.00,1549.75,2330,1062,3392.00
07/23/2007,14:52,1549.75,1550.75,1549.50,1550.50,1781,697,2478.00
07/23/2007,14:53,1550.25,1550.50,1549.75,1549.75,509,1626,2135.00
07/23/2007,14:54,1550.00,1550.25,1549.25,1549.50,629,1712,2341.00
07/23/2007,14:55,1549.50,1549.50,1549.00,1549.50,1204,1717,2921.00
07/23/2007,14:56,1549.50,1549.75,1549.25,1549.50,1240,865,2105.00
07/23/2007,14:57,1549.50,1549.75,1549.25,1549.75,516,610,1126.00
07/23/2007,14:58,1549.50,1550.00,1549.25,1549.50,1515,3664,5179.00
07/23/2007,14:59,1549.50,1549.50,1548.75,1548.75,977,5220,6197.00
07/23/2007,15:00,1549.00,1550.00,1548.75,1549.75,6356,3485,9841.00
07/23/2007,15:01,1549.75,1550.50,1548.75,1550.50,8084,6456,14540.00
07/23/2007,15:02,1550.25,1550.75,1550.00,1550.25,3079,1609,4688.00
07/23/2007,15:03,1550.25,1550.50,1550.00,1550.00,1052,1089,2141.00
07/23/2007,15:04,1550.00,1550.50,1550.00,1550.50,1294,443,1737.00
07/23/2007,15:05,1550.50,1550.50,1549.75,1550.00,334,1927,2261.00
07/23/2007,15:06,1549.75,1550.25,1549.75,1550.00,3354,747,4101.00
07/23/2007,15:07,1550.25,1550.25,1549.75,1550.00,468,1183,1651.00
07/23/2007,15:08,1550.00,1550.25,1549.75,1549.75,544,444,988.00
07/23/2007,15:09,1549.75,1550.00,1549.75,1550.00,393,142,535.00
07/23/2007,15:10,1550.00,1550.00,1549.00,1549.25,1103,2231,3334.00
07/23/2007,15:11,1549.50,1550.50,1549.25,1550.50,2464,1328,3792.00
07/23/2007,15:12,1550.25,1550.25,1549.50,1549.75,678,1248,1926.00
07/23/2007,15:13,1550.00,1550.00,1549.25,1549.25,249,2209,2458.00
07/23/2007,15:14,1549.25,1549.50,1549.00,1549.00,155,1304,1459.00
07/23/2007,15:15,1549.00,1549.50,1549.00,1549.25,2478,1954,4432.00
07/23/2007,15:31,1549.25,1549.25,1548.25,1548.50,608,933,1541.00
07/23/2007,15:32,1548.50,1548.50,1547.50,1548.25,548,919,1467.00
07/23/2007,15:33,1548.25,1548.50,1548.00,1548.50,184,91,275.00
07/23/2007,15:34,1548.50,1548.50,1547.75,1548.00,159,445,604.00
07/23/2007,15:35,1548.00,1549.00,1548.00,1549.00,436,116,552.00
07/23/2007,15:36,1549.00,1549.00,1548.25,1548.50,266,355,621.00
07/23/2007,15:37,1548.50,1548.50,1548.25,1548.25,1,6,7.00
07/23/2007,15:38,1548.50,1548.50,1548.25,1548.25,3,131,134.00
07/23/2007,15:39,1548.25,1548.25,1547.75,1547.75,3,369,372.00
07/23/2007,15:40,1547.75,1547.75,1547.50,1547.75,85,50,135.00
07/23/2007,15:41,1547.75,1548.00,1547.75,1547.75,8,109,117.00
07/23/2007,15:42,1547.75,1548.00,1547.75,1547.75,17,2,19.00
07/23/2007,15:43,1547.75,1547.75,1547.75,1547.75,0,3,3.00
07/23/2007,15:44,1547.75,1548.00,1547.75,1547.75,1,79,80.00
07/23/2007,15:46,1548.00,1548.00,1548.00,1548.00,135,0,135.00
07/23/2007,15:47,1548.00,1548.25,1548.00,1548.25,2,0,2.00
07/23/2007,15:48,1548.25,1548.25,1548.25,1548.25,33,0,33.00
07/23/2007,15:49,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,15:50,1548.00,1548.00,1548.00,1548.00,0,12,12.00
07/23/2007,15:51,1548.25,1548.25,1548.00,1548.25,20,23,43.00
07/23/2007,15:52,1548.00,1548.25,1548.00,1548.25,98,1,99.00
07/23/2007,15:53,1548.25,1548.25,1548.25,1548.25,97,0,97.00
07/23/2007,15:54,1548.25,1548.25,1548.25,1548.25,36,0,36.00
07/23/2007,15:55,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/23/2007,15:56,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/23/2007,15:57,1548.00,1548.25,1548.00,1548.25,2,12,14.00
07/23/2007,15:58,1548.25,1548.25,1548.25,1548.25,25,0,25.00
07/23/2007,15:59,1548.25,1548.50,1548.00,1548.25,62,19,81.00
07/23/2007,16:00,1548.00,1548.25,1548.00,1548.25,29,9,38.00
07/23/2007,17:01,1548.25,1548.50,1548.25,1548.25,23,108,131.00
07/23/2007,17:05,1548.25,1548.25,1548.25,1548.25,0,5,5.00
07/23/2007,17:06,1548.50,1548.50,1548.25,1548.25,20,1,21.00
07/23/2007,17:07,1548.50,1548.50,1548.50,1548.50,2,0,2.00
07/23/2007,17:09,1548.50,1548.50,1548.25,1548.25,9,20,29.00
07/23/2007,17:10,1548.25,1548.25,1548.25,1548.25,0,14,14.00
07/23/2007,17:11,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/23/2007,17:12,1548.50,1548.50,1548.25,1548.25,3,6,9.00
07/23/2007,17:13,1548.50,1548.50,1548.50,1548.50,5,0,5.00
07/23/2007,17:14,1548.50,1548.50,1548.25,1548.25,3,2,5.00
07/23/2007,17:15,1548.50,1548.50,1548.50,1548.50,52,0,52.00
07/23/2007,17:16,1548.50,1548.75,1548.50,1548.75,46,0,46.00
07/23/2007,17:17,1548.50,1549.00,1548.50,1549.00,1,1,2.00
07/23/2007,17:18,1548.75,1548.75,1548.75,1548.75,0,1,1.00
07/23/2007,17:19,1548.75,1548.75,1548.75,1548.75,0,1,1.00
07/23/2007,17:20,1548.75,1548.75,1548.50,1548.50,0,18,18.00
07/23/2007,17:21,1548.75,1548.75,1548.75,1548.75,1,0,1.00
07/23/2007,17:22,1548.50,1548.50,1548.50,1548.50,0,81,81.00
07/23/2007,17:23,1548.25,1548.25,1548.25,1548.25,0,1,1.00
07/23/2007,17:24,1548.75,1548.75,1548.50,1548.50,13,1,14.00
07/23/2007,17:25,1548.50,1548.50,1548.25,1548.50,4,32,36.00
07/23/2007,17:27,1548.50,1548.50,1548.50,1548.50,2,0,2.00
07/23/2007,17:30,1548.50,1548.50,1548.00,1548.00,8,113,121.00
07/23/2007,17:31,1548.00,1548.25,1548.00,1548.25,1,2,3.00
07/23/2007,17:32,1548.25,1548.25,1548.00,1548.00,2,1,3.00
07/23/2007,17:33,1548.00,1548.00,1548.00,1548.00,0,192,192.00
07/23/2007,17:34,1548.00,1548.00,1547.75,1547.75,0,29,29.00
07/23/2007,17:35,1547.75,1548.00,1547.75,1548.00,1,48,49.00
07/23/2007,17:36,1548.00,1548.25,1548.00,1548.25,249,0,249.00
07/23/2007,17:37,1548.25,1548.25,1548.25,1548.25,105,0,105.00
07/23/2007,17:45,1548.25,1548.25,1548.25,1548.25,50,0,50.00
07/23/2007,17:47,1548.25,1548.25,1548.25,1548.25,2,0,2.00
07/23/2007,17:49,1548.25,1548.25,1548.25,1548.25,2,0,2.00
07/23/2007,17:52,1548.50,1548.50,1548.50,1548.50,8,0,8.00
07/23/2007,17:53,1548.25,1548.25,1548.25,1548.25,0,5,5.00
07/23/2007,17:55,1548.25,1548.25,1548.25,1548.25,0,27,27.00
07/23/2007,17:56,1548.50,1548.50,1548.25,1548.25,4,7,11.00
07/23/2007,17:59,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/23/2007,18:00,1548.25,1548.25,1548.25,1548.25,0,5,5.00
07/23/2007,18:01,1548.00,1548.25,1548.00,1548.25,1,2,3.00
07/23/2007,18:02,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,18:03,1548.25,1548.25,1548.00,1548.00,8,1,9.00
07/23/2007,18:05,1548.00,1548.00,1548.00,1548.00,0,7,7.00
07/23/2007,18:06,1548.00,1548.00,1547.75,1547.75,0,22,22.00
07/23/2007,18:07,1548.00,1548.00,1548.00,1548.00,15,0,15.00
07/23/2007,18:08,1548.00,1548.25,1548.00,1548.25,62,0,62.00
07/23/2007,18:09,1548.25,1548.25,1548.00,1548.00,10,2,12.00
07/23/2007,18:10,1548.00,1548.00,1548.00,1548.00,0,6,6.00
07/23/2007,18:11,1548.25,1548.50,1548.25,1548.50,4,0,4.00
07/23/2007,18:12,1548.50,1548.50,1548.25,1548.25,97,2,99.00
07/23/2007,18:13,1548.50,1548.50,1548.50,1548.50,50,0,50.00
07/23/2007,18:14,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/23/2007,18:15,1548.25,1548.25,1548.00,1548.00,0,14,14.00
07/23/2007,18:16,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,18:17,1548.25,1548.50,1548.25,1548.50,18,0,18.00
07/23/2007,18:18,1548.25,1548.25,1548.25,1548.25,0,2,2.00
07/23/2007,18:19,1548.25,1548.25,1548.25,1548.25,0,4,4.00
07/23/2007,18:20,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/23/2007,18:23,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,18:24,1548.25,1548.25,1548.00,1548.00,2,1,3.00
07/23/2007,18:25,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/23/2007,18:26,1548.25,1548.25,1548.25,1548.25,37,0,37.00
07/23/2007,18:27,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,18:28,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/23/2007,18:29,1548.25,1548.25,1548.00,1548.00,3,2,5.00
07/23/2007,18:31,1548.00,1548.25,1548.00,1548.25,1,7,8.00
07/23/2007,18:33,1548.25,1548.25,1548.25,1548.25,4,0,4.00
07/23/2007,18:34,1548.00,1548.00,1548.00,1548.00,0,50,50.00
07/23/2007,18:35,1548.25,1548.25,1548.25,1548.25,2,0,2.00
07/23/2007,18:39,1548.25,1548.25,1548.25,1548.25,6,0,6.00
07/23/2007,18:40,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/23/2007,18:42,1548.00,1548.00,1548.00,1548.00,0,71,71.00
07/23/2007,18:46,1548.00,1548.00,1548.00,1548.00,0,25,25.00
07/23/2007,18:49,1548.00,1548.00,1548.00,1548.00,0,25,25.00
07/23/2007,18:50,1548.25,1548.25,1548.00,1548.25,3,1,4.00
07/23/2007,18:51,1548.25,1548.25,1548.25,1548.25,20,0,20.00
07/23/2007,18:53,1548.25,1548.25,1548.00,1548.00,10,6,16.00
07/23/2007,18:54,1548.00,1548.00,1548.00,1548.00,0,1,1.00
07/23/2007,18:55,1548.25,1548.25,1548.00,1548.00,13,2,15.00
07/23/2007,18:56,1548.25,1548.25,1548.25,1548.25,12,0,12.00
07/23/2007,19:00,1548.25,1548.50,1548.25,1548.50,11,0,11.00
07/23/2007,19:01,1548.25,1548.50,1548.00,1548.50,26,51,77.00
07/23/2007,19:02,1548.25,1548.25,1548.25,1548.25,0,26,26.00
07/23/2007,19:03,1548.50,1548.75,1548.50,1548.75,60,0,60.00
07/23/2007,19:04,1548.75,1548.75,1548.50,1548.50,5,3,8.00
07/23/2007,19:05,1548.50,1548.75,1548.50,1548.50,1,50,51.00
07/23/2007,19:06,1548.50,1548.50,1548.25,1548.25,0,55,55.00
07/23/2007,19:07,1548.50,1548.50,1548.50,1548.50,2,0,2.00
07/23/2007,19:08,1548.25,1548.25,1548.00,1548.25,3,50,53.00
07/23/2007,19:10,1548.00,1548.00,1548.00,1548.00,0,20,20.00
07/23/2007,19:11,1548.00,1548.00,1547.75,1547.75,0,2,2.00
07/23/2007,19:12,1547.75,1547.75,1547.75,1547.75,0,2,2.00
07/23/2007,19:13,1547.75,1547.75,1547.75,1547.75,0,2,2.00
07/23/2007,19:14,1548.00,1548.00,1548.00,1548.00,7,0,7.00
07/23/2007,19:15,1548.00,1548.00,1547.75,1547.75,2,1,3.00
07/23/2007,19:16,1547.75,1547.75,1547.75,1547.75,0,78,78.00
07/23/2007,19:17,1547.75,1547.75,1547.50,1547.75,2,102,104.00
07/23/2007,19:18,1547.75,1547.75,1547.75,1547.75,8,0,8.00
07/23/2007,19:19,1547.75,1547.75,1547.75,1547.75,4,0,4.00
07/23/2007,19:20,1547.50,1547.50,1547.50,1547.50,0,3,3.00
07/23/2007,19:21,1547.50,1547.50,1547.50,1547.50,0,2,2.00
07/23/2007,19:23,1547.50,1547.50,1547.50,1547.50,0,2,2.00
07/23/2007,19:24,1547.75,1547.75,1547.75,1547.75,13,0,13.00
07/23/2007,19:25,1547.75,1547.75,1547.75,1547.75,11,0,11.00
07/23/2007,19:26,1547.75,1547.75,1547.25,1547.25,1,424,425.00
07/23/2007,19:27,1547.25,1547.50,1547.25,1547.50,4,10,14.00
07/23/2007,19:28,1547.50,1547.50,1547.50,1547.50,6,0,6.00
07/23/2007,19:29,1547.50,1547.50,1547.50,1547.50,11,0,11.00
07/23/2007,19:30,1547.50,1547.50,1547.25,1547.25,20,5,25.00
07/23/2007,19:31,1547.25,1547.50,1547.00,1547.00,1,32,33.00
07/23/2007,19:32,1547.25,1547.75,1547.25,1547.25,12,3,15.00
07/23/2007,19:33,1547.00,1547.25,1546.75,1547.00,10,77,87.00
07/23/2007,19:34,1547.00,1547.00,1546.75,1546.75,4,15,19.00
07/23/2007,19:35,1546.75,1546.75,1546.75,1546.75,0,6,6.00
07/23/2007,19:36,1546.75,1546.75,1546.75,1546.75,0,22,22.00
07/23/2007,19:37,1546.75,1546.75,1546.75,1546.75,0,51,51.00
07/23/2007,19:38,1547.00,1547.00,1547.00,1547.00,2,0,2.00
07/23/2007,19:39,1546.75,1547.00,1546.75,1546.75,60,44,104.00
07/23/2007,19:40,1547.00,1547.00,1546.75,1547.00,5,4,9.00
07/23/2007,19:41,1546.75,1546.75,1546.50,1546.75,54,194,248.00
07/23/2007,19:42,1546.50,1546.75,1546.50,1546.50,2,42,44.00
07/23/2007,19:43,1546.50,1546.50,1546.50,1546.50,0,260,260.00
07/23/2007,19:46,1546.75,1546.75,1546.75,1546.75,12,0,12.00
07/23/2007,19:47,1546.75,1546.75,1546.75,1546.75,24,0,24.00
07/23/2007,19:49,1546.75,1546.75,1546.75,1546.75,11,0,11.00
07/23/2007,19:50,1546.75,1546.75,1546.50,1546.50,1,1,2.00
07/23/2007,19:51,1546.75,1546.75,1546.75,1546.75,2,0,2.00
07/23/2007,19:52,1546.75,1546.75,1546.50,1546.50,1,10,11.00
07/23/2007,19:53,1546.75,1546.75,1546.75,1546.75,33,0,33.00
07/23/2007,19:54,1546.75,1546.75,1546.75,1546.75,75,0,75.00
07/23/2007,19:55,1547.00,1547.00,1547.00,1547.00,30,0,30.00
07/23/2007,19:56,1547.00,1547.75,1547.00,1547.50,125,65,190.00
07/23/2007,19:57,1547.50,1547.75,1547.25,1547.25,1,22,23.00
07/23/2007,19:58,1547.00,1547.00,1547.00,1547.00,0,27,27.00
07/23/2007,19:59,1547.00,1547.00,1547.00,1547.00,0,25,25.00
07/23/2007,20:00,1547.00,1547.00,1547.00,1547.00,0,3,3.00
07/23/2007,20:02,1547.00,1547.00,1547.00,1547.00,0,12,12.00
07/23/2007,20:03,1547.00,1547.00,1547.00,1547.00,0,10,10.00
07/23/2007,20:04,1547.00,1547.00,1547.00,1547.00,0,1,1.00
07/23/2007,20:05,1547.00,1547.00,1547.00,1547.00,0,2,2.00
07/23/2007,20:06,1547.00,1547.00,1546.75,1546.75,0,24,24.00
07/23/2007,20:07,1546.75,1546.75,1546.75,1546.75,0,145,145.00
07/23/2007,20:09,1546.75,1546.75,1546.75,1546.75,0,6,6.00
07/23/2007,20:10,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,20:11,1547.00,1547.00,1547.00,1547.00,2,0,2.00
07/23/2007,20:12,1547.00,1547.00,1547.00,1547.00,2,0,2.00
07/23/2007,20:13,1547.00,1547.00,1546.75,1546.75,11,100,111.00
07/23/2007,20:19,1546.75,1546.75,1546.75,1546.75,0,2,2.00
07/23/2007,20:22,1546.75,1546.75,1546.75,1546.75,0,20,20.00
07/23/2007,20:23,1547.00,1547.00,1547.00,1547.00,9,0,9.00
07/23/2007,20:24,1547.00,1547.00,1546.75,1546.75,22,3,25.00
07/23/2007,20:25,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,20:26,1547.00,1547.00,1547.00,1547.00,33,0,33.00
07/23/2007,20:27,1547.00,1547.00,1547.00,1547.00,2,0,2.00
07/23/2007,20:28,1547.25,1547.25,1547.25,1547.25,11,0,11.00
07/23/2007,20:29,1547.25,1547.25,1547.25,1547.25,5,0,5.00
07/23/2007,20:31,1547.25,1547.25,1547.25,1547.25,1,0,1.00
07/23/2007,20:32,1547.25,1547.25,1547.00,1547.00,1,2,3.00
07/23/2007,20:35,1547.25,1547.25,1547.25,1547.25,85,0,85.00
07/23/2007,20:36,1547.00,1547.50,1547.00,1547.50,48,1,49.00
07/23/2007,20:37,1547.50,1547.50,1547.50,1547.50,35,0,35.00
07/23/2007,20:39,1547.50,1547.50,1547.50,1547.50,28,0,28.00
07/23/2007,20:40,1547.25,1547.25,1547.25,1547.25,0,25,25.00
07/23/2007,20:41,1547.25,1547.25,1547.25,1547.25,0,8,8.00
07/23/2007,20:42,1547.00,1547.00,1546.75,1546.75,0,78,78.00
07/23/2007,20:43,1546.75,1546.75,1546.75,1546.75,0,17,17.00
07/23/2007,20:45,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,20:47,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,20:49,1546.75,1546.75,1546.75,1546.75,0,36,36.00
07/23/2007,20:50,1546.75,1546.75,1546.75,1546.75,0,19,19.00
07/23/2007,20:51,1546.75,1547.00,1546.75,1547.00,1,1,2.00
07/23/2007,20:52,1546.75,1546.75,1546.75,1546.75,0,40,40.00
07/23/2007,20:53,1546.75,1547.00,1546.75,1547.00,15,1,16.00
07/23/2007,20:54,1546.75,1546.75,1546.75,1546.75,0,25,25.00
07/23/2007,20:56,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,20:57,1546.75,1546.75,1546.75,1546.75,0,25,25.00
07/23/2007,20:58,1546.75,1546.75,1546.75,1546.75,0,2,2.00
07/23/2007,21:00,1546.50,1546.50,1546.25,1546.50,7,99,106.00
07/23/2007,21:04,1546.75,1546.75,1546.75,1546.75,7,0,7.00
07/23/2007,21:05,1546.75,1546.75,1546.75,1546.75,2,0,2.00
07/23/2007,21:06,1546.75,1546.75,1546.75,1546.75,2,0,2.00
07/23/2007,21:08,1546.75,1546.75,1546.50,1546.50,1,4,5.00
07/23/2007,21:10,1546.75,1546.75,1546.75,1546.75,30,0,30.00
07/23/2007,21:11,1546.75,1546.75,1546.75,1546.75,10,0,10.00
07/23/2007,21:12,1546.75,1546.75,1546.75,1546.75,1,0,1.00
07/23/2007,21:13,1546.75,1547.00,1546.75,1546.75,9,2,11.00
07/23/2007,21:14,1546.75,1546.75,1546.75,1546.75,0,30,30.00
07/23/2007,21:15,1546.75,1546.75,1546.75,1546.75,0,8,8.00
07/23/2007,21:16,1546.75,1546.75,1546.75,1546.75,0,16,16.00
07/23/2007,21:17,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,21:23,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,21:24,1547.00,1547.00,1546.75,1546.75,15,25,40.00
07/23/2007,21:27,1546.75,1546.75,1546.75,1546.75,0,25,25.00
07/23/2007,21:28,1547.00,1547.00,1546.75,1546.75,1,10,11.00
07/23/2007,21:31,1546.75,1546.75,1546.75,1546.75,0,4,4.00
07/23/2007,21:33,1546.75,1546.75,1546.75,1546.75,0,7,7.00
07/23/2007,21:35,1547.00,1547.00,1547.00,1547.00,10,0,10.00
07/23/2007,21:36,1547.00,1547.00,1547.00,1547.00,1,0,1.00
07/23/2007,21:37,1547.00,1547.00,1547.00,1547.00,187,0,187.00
07/23/2007,21:38,1547.25,1547.25,1547.00,1547.00,2,25,27.00
07/23/2007,21:39,1546.75,1547.00,1546.75,1546.75,1,26,27.00
07/23/2007,21:40,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,21:44,1546.75,1546.75,1546.75,1546.75,0,9,9.00
07/23/2007,21:45,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,21:46,1546.50,1546.75,1546.50,1546.75,1,3,4.00
07/23/2007,21:47,1546.75,1546.75,1546.75,1546.75,1,0,1.00
07/23/2007,21:48,1546.50,1546.50,1546.50,1546.50,0,1,1.00
07/23/2007,21:53,1546.50,1546.50,1546.50,1546.50,0,1,1.00
07/23/2007,21:54,1546.75,1546.75,1546.75,1546.75,70,0,70.00
07/23/2007,21:55,1546.50,1546.50,1546.50,1546.50,0,1,1.00
07/23/2007,21:56,1546.75,1546.75,1546.75,1546.75,1,0,1.00
07/23/2007,21:58,1546.75,1546.75,1546.75,1546.75,1,0,1.00
07/23/2007,22:01,1546.75,1546.75,1546.75,1546.75,26,0,26.00
07/23/2007,22:03,1547.00,1547.00,1546.75,1546.75,2,1,3.00
07/23/2007,22:04,1547.00,1547.00,1547.00,1547.00,20,0,20.00
07/23/2007,22:05,1547.00,1547.00,1547.00,1547.00,2,0,2.00
07/23/2007,22:06,1547.00,1547.00,1547.00,1547.00,3,0,3.00
07/23/2007,22:07,1547.00,1547.00,1547.00,1547.00,5,0,5.00
07/23/2007,22:09,1547.00,1547.00,1547.00,1547.00,1,0,1.00
07/23/2007,22:13,1547.00,1547.00,1547.00,1547.00,44,0,44.00
07/23/2007,22:14,1547.25,1547.25,1547.25,1547.25,11,0,11.00
07/23/2007,22:15,1547.25,1547.25,1547.25,1547.25,36,0,36.00
07/23/2007,22:17,1547.00,1547.00,1547.00,1547.00,0,1,1.00
07/23/2007,22:18,1547.00,1547.25,1547.00,1547.25,2,7,9.00
07/23/2007,22:19,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,22:20,1547.00,1547.00,1546.75,1546.75,1,16,17.00
07/23/2007,22:21,1546.75,1546.75,1546.50,1546.50,0,36,36.00
07/23/2007,22:24,1546.75,1547.00,1546.75,1547.00,31,0,31.00
07/23/2007,22:25,1546.50,1546.75,1546.50,1546.75,6,1,7.00
07/23/2007,22:28,1546.50,1546.75,1546.50,1546.75,30,1,31.00
07/23/2007,22:29,1546.75,1547.00,1546.75,1546.75,50,1,51.00
07/23/2007,22:30,1546.75,1546.75,1546.75,1546.75,0,20,20.00
07/23/2007,22:31,1546.75,1546.75,1546.75,1546.75,0,19,19.00
07/23/2007,22:32,1546.75,1546.75,1546.75,1546.75,0,13,13.00
07/23/2007,22:33,1546.75,1546.75,1546.75,1546.75,0,6,6.00
07/23/2007,22:34,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,22:35,1546.75,1546.75,1546.75,1546.75,0,2,2.00
07/23/2007,22:36,1546.75,1546.75,1546.75,1546.75,0,85,85.00
07/23/2007,22:37,1546.75,1547.00,1546.75,1547.00,1,1,2.00
07/23/2007,22:38,1546.75,1546.75,1546.75,1546.75,0,6,6.00
07/23/2007,22:39,1546.75,1547.00,1546.75,1546.75,13,8,21.00
07/23/2007,22:40,1546.75,1547.00,1546.75,1546.75,20,17,37.00
07/23/2007,22:41,1547.00,1547.00,1546.75,1547.00,21,20,41.00
07/23/2007,22:42,1547.00,1547.00,1547.00,1547.00,21,0,21.00
07/23/2007,22:43,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,22:45,1547.00,1547.00,1546.75,1546.75,1,1,2.00
07/23/2007,22:46,1546.75,1546.75,1546.75,1546.75,0,3,3.00
07/23/2007,22:48,1546.75,1546.75,1546.75,1546.75,0,1,1.00
07/23/2007,22:49,1547.00,1547.00,1547.00,1547.00,22,0,22.00
07/23/2007,22:50,1546.75,1546.75,1546.75,1546.75,0,5,5.00
07/23/2007,22:52,1546.75,1546.75,1546.75,1546.75,0,25,25.00
07/23/2007,22:53,1547.00,1547.00,1547.00,1547.00,3,0,3.00
07/23/2007,22:54,1547.00,1547.00,1547.00,1547.00,26,0,26.00
07/23/2007,22:55,1547.00,1547.00,1547.00,1547.00,30,0,30.00
07/23/2007,22:56,1547.00,1547.00,1547.00,1547.00,1,0,1.00
07/23/2007,22:57,1547.00,1547.25,1547.00,1547.25,52,0,52.00
07/23/2007,22:58,1547.25,1547.25,1547.25,1547.25,6,0,6.00
07/23/2007,22:59,1547.50,1547.50,1547.50,1547.50,2,0,2.00
07/23/2007,23:00,1547.50,1547.50,1547.50,1547.50,73,0,73.00
07/23/2007,23:01,1547.50,1547.50,1547.25,1547.25,2,29,31.00
07/23/2007,23:02,1547.50,1547.50,1547.50,1547.50,3,0,3.00
07/23/2007,23:04,1547.50,1547.50,1547.50,1547.50,1,0,1.00
07/23/2007,23:06,1547.50,1547.50,1547.25,1547.50,132,1,133.00
07/23/2007,23:07,1547.75,1547.75,1547.75,1547.75,3,0,3.00
07/23/2007,23:10,1547.50,1547.50,1547.25,1547.25,0,23,23.00
07/23/2007,23:11,1547.25,1547.25,1547.25,1547.25,0,23,23.00
07/23/2007,23:12,1547.50,1547.50,1547.50,1547.50,30,0,30.00
07/23/2007,23:13,1547.50,1547.50,1547.50,1547.50,4,0,4.00
07/23/2007,23:15,1547.50,1547.50,1547.50,1547.50,6,0,6.00
07/23/2007,23:17,1547.50,1547.75,1547.25,1547.25,14,1,15.00
07/23/2007,23:19,1547.50,1547.50,1547.50,1547.50,5,0,5.00
07/23/2007,23:21,1547.25,1547.25,1547.25,1547.25,0,15,15.00
07/23/2007,23:24,1547.50,1547.50,1547.50,1547.50,8,0,8.00
07/23/2007,23:28,1547.75,1547.75,1547.50,1547.50,1,33,34.00
07/23/2007,23:29,1547.75,1547.75,1547.50,1547.50,2,3,5.00
07/23/2007,23:32,1547.75,1547.75,1547.75,1547.75,5,0,5.00
07/23/2007,23:34,1547.50,1547.50,1547.50,1547.50,0,2,2.00
07/23/2007,23:35,1547.75,1547.75,1547.75,1547.75,1,0,1.00
07/23/2007,23:36,1547.50,1547.75,1547.50,1547.75,25,5,30.00
07/23/2007,23:37,1547.75,1547.75,1547.75,1547.75,2,0,2.00
07/23/2007,23:38,1547.75,1547.75,1547.75,1547.75,5,0,5.00
07/23/2007,23:40,1547.75,1547.75,1547.75,1547.75,2,0,2.00
07/23/2007,23:42,1547.75,1548.00,1547.75,1547.75,24,1,25.00
07/23/2007,23:43,1547.75,1547.75,1547.75,1547.75,0,1,1.00
07/23/2007,23:45,1548.00,1548.00,1548.00,1548.00,4,0,4.00
07/23/2007,23:47,1548.00,1548.25,1547.75,1547.75,114,10,124.00
07/23/2007,23:48,1548.00,1548.00,1548.00,1548.00,48,0,48.00
07/23/2007,23:49,1548.00,1548.00,1548.00,1548.00,1,0,1.00
07/23/2007,23:50,1548.00,1548.00,1548.00,1548.00,8,0,8.00
07/23/2007,23:52,1548.00,1548.25,1548.00,1548.25,115,0,115.00
07/23/2007,23:53,1548.25,1548.25,1548.25,1548.25,5,0,5.00
07/23/2007,23:57,1548.00,1548.25,1548.00,1548.25,1,2,3.00
07/23/2007,23:59,1548.00,1548.00,1548.00,1548.00,0,2,2.00
07/24/2007,00:00,1548.25,1548.25,1548.25,1548.25,2,0,2.00
07/24/2007,00:01,1548.25,1548.25,1548.25,1548.25,25,0,25.00
07/24/2007,00:02,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/24/2007,00:03,1548.00,1548.00,1548.00,1548.00,0,25,25.00
07/24/2007,00:04,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/24/2007,00:05,1548.00,1548.25,1548.00,1548.25,1,25,26.00
07/24/2007,00:09,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/24/2007,00:10,1548.00,1548.00,1548.00,1548.00,0,4,4.00
07/24/2007,00:13,1548.25,1548.25,1548.25,1548.25,1,0,1.00
07/24/2007,00:16,1548.25,1548.25,1548.00,1548.00,15,1,16.00
07/24/2007,00:17,1548.25,1548.25,1548.25,1548.25,23,0,23.00
07/24/2007,00:18,1548.25,1548.25,1548.25,1548.25,3,0,3.00
07/24/2007,00:19,1548.25,1548.25,1548.00,1548.00,1,25,26.00
07/24/2007,00:21,1548.25,1548.50,1548.25,1548.50,41,0,41.00
07/24/2007,00:23,1548.50,1548.50,1548.50,1548.50,10,0,10.00
07/24/2007,00:24,1548.50,1548.50,1548.50,1548.50,21,0,21.00
07/24/2007,00:25,1548.50,1548.50,1548.25,1548.50,24,2,26.00
07/24/2007,00:27,1548.50,1548.50,1548.50,1548.50,5,0,5.00
07/24/2007,00:28,1548.75,1548.75,1548.75,1548.75,4,0,4.00
07/24/2007,00:30,1548.75,1548.75,1548.75,1548.75,2,0,2.00
07/24/2007,00:33,1548.50,1548.50,1548.50,1548.50,0,2,2.00
07/24/2007,00:34,1548.50,1548.50,1548.50,1548.50,0,25,25.00
07/24/2007,00:35,1548.50,1548.50,1548.50,1548.50,0,3,3.00
07/24/2007,00:36,1548.50,1548.50,1548.50,1548.50,0,17,17.00
07/24/2007,00:37,1548.50,1548.75,1548.50,1548.75,16,33,49.00
07/24/2007,00:38,1548.50,1548.75,1548.50,1548.75,110,2,112.00
07/24/2007,00:39,1548.50,1548.50,1548.50,1548.50,0,8,8.00
07/24/2007,00:42,1548.50,1548.50,1548.50,1548.50,0,4,4.00
07/24/2007,00:43,1548.50,1548.50,1548.50,1548.50,0,9,9.00
07/24/2007,00:45,1548.50,1548.50,1548.50,1548.50,0,4,4.00
07/24/2007,00:46,1548.50,1548.50,1548.50,1548.50,0,5,5.00
07/24/2007,00:49,1548.50,1548.75,1548.50,1548.75,4,2,6.00
07/24/2007,00:50,1548.50,1548.50,1548.50,1548.50,0,1,1.00
07/24/2007,00:53,1548.75,1548.75,1548.75,1548.75,1,0,1.00
07/24/2007,00:54,1548.75,1548.75,1548.75,1548.75,1,0,1.00
07/24/2007,00:55,1548.75,1548.75,1548.75,1548.75,1,0,1.00
07/24/2007,00:56,1548.75,1548.75,1548.75,1548.75,14,0,14.00
07/24/2007,00:57,1548.75,1548.75,1548.75,1548.75,1,0,1.00
07/24/2007,00:58,1548.50,1548.75,1548.50,1548.50,12,29,41.00
07/24/2007,00:59,1548.50,1548.50,1548.50,1548.50,0,8,8.00
07/24/2007,01:00,1548.50,1548.50,1548.50,1548.50,0,1,1.00
07/24/2007,01:01,1548.50,1549.25,1548.50,1549.00,244,11,255.00
07/24/2007,01:02,1549.25,1549.25,1548.75,1549.00,30,45,75.00
07/24/2007,01:03,1549.00,1549.00,1549.00,1549.00,0,36,36.00
07/24/2007,01:04,1548.75,1548.75,1548.50,1548.75,35,37,72.00
07/24/2007,01:05,1548.75,1548.75,1548.50,1548.50,5,1,6.00
07/24/2007,01:06,1548.75,1549.00,1548.50,1548.50,14,45,59.00
07/24/2007,01:07,1548.50,1548.50,1548.50,1548.50,0,27,27.00
07/24/2007,01:10,1548.75,1548.75,1548.75,1548.75,17,0,17.00
07/24/2007,01:13,1549.00,1549.00,1549.00,1549.00,17,0,17.00
07/24/2007,01:14,1548.75,1548.75,1548.75,1548.75,0,11,11.00
07/24/2007,01:15,1549.00,1549.25,1549.00,1549.00,66,5,71.00
07/24/2007,01:16,1549.00,1549.25,1549.00,1549.25,24,18,42.00
07/24/2007,01:17,1549.00,1549.00,1548.75,1548.75,0,77,77.00
07/24/2007,01:18,1548.75,1548.75,1548.75,1548.75,0,13,13.00
07/24/2007,01:21,1548.75,1549.25,1548.75,1549.00,44,34,78.00
07/24/2007,01:22,1549.00,1549.00,1548.50,1548.75,10,304,314.00
07/24/2007,01:23,1548.75,1549.00,1548.50,1549.00,57,11,68.00
07/24/2007,01:24,1549.00,1549.00,1548.75,1548.75,10,2,12.00
07/24/2007,01:25,1548.75,1549.00,1548.50,1548.50,10,141,151.00
07/24/2007,01:26,1548.50,1548.50,1548.25,1548.50,11,40,51.00
07/24/2007,01:27,1548.25,1548.50,1548.25,1548.50,54,1,55.00
07/24/2007,01:28,1548.50,1549.25,1548.50,1549.00,36,4,40.00
07/24/2007,01:29,1549.00,1549.00,1549.00,1549.00,0,6,6.00
07/24/2007,01:30,1549.00,1549.00,1548.75,1549.00,17,15,32.00
07/24/2007,01:31,1548.75,1549.00,1548.75,1549.00,1,16,17.00
07/24/2007,01:32,1549.00,1550.25,1549.00,1550.00,1575,121,1696.00
07/24/2007,01:33,1550.00,1550.25,1549.75,1549.75,3,106,109.00
07/24/2007,01:34,1549.75,1550.00,1549.75,1549.75,18,63,81.00
07/24/2007,01:35,1549.75,1549.75,1549.75,1549.75,0,14,14.00
07/24/2007,01:36,1549.75,1550.25,1549.75,1550.00,109,25,134.00
07/24/2007,01:37,1550.00,1550.00,1549.25,1549.50,35,380,415.00
07/24/2007,01:38,1549.50,1549.75,1549.25,1549.75,78,5,83.00
07/24/2007,01:39,1549.50,1550.00,1549.50,1549.75,39,10,49.00
07/24/2007,01:40,1550.00,1550.00,1549.25,1549.50,103,226,329.00
07/24/2007,01:41,1549.75,1550.00,1549.75,1549.75,45,9,54.00
07/24/2007,01:42,1549.75,1549.75,1549.75,1549.75,0,13,13.00
07/24/2007,01:43,1549.50,1549.50,1549.50,1549.50,0,2,2.00
07/24/2007,01:44,1549.50,1549.50,1549.50,1549.50,0,1,1.00
07/24/2007,01:45,1549.50,1550.00,1549.50,1550.00,185,1,186.00
07/24/2007,01:48,1550.00,1550.00,1549.75,1549.75,1,5,6.00
07/24/2007,01:49,1549.75,1549.75,1549.75,1549.75,0,3,3.00
07/24/2007,01:50,1550.00,1550.00,1550.00,1550.00,38,0,38.00
07/24/2007,01:51,1550.25,1550.25,1550.25,1550.25,8,0,8.00
07/24/2007,01:52,1550.00,1550.00,1550.00,1550.00,0,17,17.00
07/24/2007,01:54,1549.75,1549.75,1549.75,1549.75,0,45,45.00
07/24/2007,01:55,1549.50,1549.50,1549.50,1549.50,0,1,1.00
07/24/2007,01:57,1549.50,1549.50,1549.25,1549.25,0,238,238.00
07/24/2007,01:58,1549.25,1549.25,1549.25,1549.25,0,14,14.00
07/24/2007,01:59,1549.50,1549.50,1549.50,1549.50,20,0,20.00
07/24/2007,02:00,1549.50,1549.75,1549.50,1549.50,124,1,125.00
07/24/2007,02:01,1549.50,1549.50,1549.00,1549.25,7,91,98.00
07/24/2007,02:02,1549.25,1549.25,1549.25,1549.25,2,0,2.00
07/24/2007,02:03,1549.25,1549.25,1548.50,1549.00,246,201,447.00
07/24/2007,02:04,1549.25,1549.25,1549.00,1549.00,121,351,472.00
07/24/2007,02:05,1548.75,1549.00,1548.75,1549.00,184,1,185.00
07/24/2007,02:06,1549.00,1549.00,1548.75,1548.75,89,11,100.00
07/24/2007,02:07,1549.00,1549.50,1549.00,1549.50,119,0,119.00
07/24/2007,02:08,1549.25,1549.50,1549.25,1549.50,51,30,81.00
07/24/2007,02:09,1549.50,1549.50,1549.50,1549.50,22,0,22.00
07/24/2007,02:10,1549.75,1550.00,1549.75,1549.75,176,90,266.00
07/24/2007,02:11,1549.75,1550.25,1549.75,1550.25,153,83,236.00
07/24/2007,02:12,1550.00,1550.25,1550.00,1550.25,95,7,102.00
07/24/2007,02:13,1550.25,1550.50,1550.25,1550.25,54,1,55.00
07/24/2007,02:14,1550.25,1550.50,1550.25,1550.25,1,26,27.00
07/24/2007,02:15,1550.25,1550.50,1550.25,1550.50,38,1,39.00
07/24/2007,02:16,1550.50,1550.50,1550.25,1550.25,3,212,215.00
07/24/2007,02:17,1550.00,1550.00,1549.75,1549.75,0,306,306.00
07/24/2007,02:18,1549.75,1549.75,1549.75,1549.75,0,11,11.00
07/24/2007,02:19,1550.00,1550.25,1550.00,1550.00,87,36,123.00
07/24/2007,02:20,1550.00,1550.25,1550.00,1550.25,98,1,99.00
07/24/2007,02:21,1550.25,1550.25,1549.75,1549.75,56,59,115.00
07/24/2007,02:22,1550.00,1550.00,1550.00,1550.00,20,0,20.00
07/24/2007,02:23,1549.75,1550.00,1549.75,1550.00,134,13,147.00
07/24/2007,02:24,1550.00,1550.00,1549.75,1549.75,25,11,36.00
07/24/2007,02:25,1550.00,1550.00,1550.00,1550.00,77,0,77.00
07/24/2007,02:26,1550.00,1550.25,1550.00,1550.25,232,10,242.00
07/24/2007,02:27,1550.25,1550.50,1550.25,1550.25,19,127,146.00
07/24/2007,02:28,1550.25,1550.25,1549.75,1550.00,5,169,174.00
07/24/2007,02:29,1549.75,1550.50,1549.75,1549.75,122,117,239.00
07/24/2007,02:30,1549.75,1549.75,1549.75,1549.75,0,66,66.00
07/24/2007,02:31,1549.75,1549.75,1549.25,1549.50,1,48,49.00
07/24/2007,02:32,1549.50,1549.50,1549.50,1549.50,142,0,142.00
07/24/2007,02:33,1549.50,1549.75,1549.50,1549.75,142,0,142.00
07/24/2007,02:34,1549.50,1549.50,1549.50,1549.50,0,186,186.00
07/24/2007,02:35,1549.50,1549.50,1549.25,1549.50,19,10,29.00
07/24/2007,02:36,1549.50,1549.75,1549.50,1549.50,52,36,88.00
07/24/2007,02:38,1549.50,1549.50,1549.50,1549.50,0,10,10.00
07/24/2007,02:39,1549.50,1549.50,1549.50,1549.50,0,10,10.00
07/24/2007,02:40,1549.75,1549.75,1549.75,1549.75,138,0,138.00
07/24/2007,02:41,1550.00,1550.00,1550.00,1550.00,175,0,175.00
07/24/2007,02:42,1550.00,1550.25,1550.00,1550.25,19,0,19.00
07/24/2007,02:43,1550.00,1550.00,1550.00,1550.00,0,17,17.00
07/24/2007,02:44,1550.00,1550.25,1550.00,1550.25,60,15,75.00
07/24/2007,02:45,1550.25,1550.50,1550.00,1550.25,104,122,226.00
07/24/2007,02:46,1550.00,1550.25,1550.00,1550.25,60,2,62.00
07/24/2007,02:47,1550.25,1550.50,1550.25,1550.50,56,0,56.00
07/24/2007,02:48,1550.25,1550.25,1550.25,1550.25,0,16,16.00
07/24/2007,02:49,1550.50,1551.00,1550.25,1551.00,1314,3,1317.00
07/24/2007,02:50,1550.75,1550.75,1550.75,1550.75,0,184,184.00
07/24/2007,02:51,1550.50,1550.50,1550.00,1550.25,47,160,207.00
07/24/2007,02:52,1550.25,1550.50,1550.25,1550.25,104,15,119.00
07/24/2007,02:53,1550.25,1550.50,1550.25,1550.50,2,11,13.00
07/24/2007,02:54,1550.50,1550.75,1550.50,1550.75,163,0,163.00
07/24/2007,02:55,1550.75,1551.00,1550.75,1550.75,18,85,103.00
07/24/2007,02:56,1550.75,1550.75,1550.50,1550.50,0,33,33.00
07/24/2007,02:57,1550.50,1550.75,1550.50,1550.75,100,5,105.00
07/24/2007,02:58,1550.50,1550.50,1550.50,1550.50,0,18,18.00
07/24/2007,02:59,1550.75,1550.75,1550.50,1550.75,150,10,160.00
07/24/2007,03:00,1550.50,1550.75,1550.50,1550.50,1,20,21.00
07/24/2007,03:01,1550.50,1550.50,1550.25,1550.25,0,44,44.00
07/24/2007,03:02,1550.50,1550.50,1550.50,1550.50,37,0,37.00
07/24/2007,03:03,1550.25,1550.25,1550.25,1550.25,0,16,16.00
07/24/2007,03:04,1550.25,1550.25,1550.25,1550.25,0,14,14.00
07/24/2007,03:05,1550.25,1550.25,1550.25,1550.25,0,10,10.00
07/24/2007,03:06,1550.50,1550.75,1550.50,1550.75,105,0,105.00
07/24/2007,03:07,1550.75,1551.25,1550.75,1551.00,461,65,526.00
07/24/2007,03:08,1550.75,1551.00,1550.75,1551.00,27,13,40.00
07/24/2007,03:09,1551.00,1551.00,1551.00,1551.00,35,0,35.00
07/24/2007,03:10,1551.00,1551.75,1551.00,1551.75,697,27,724.00
07/24/2007,03:11,1551.50,1551.75,1551.50,1551.50,50,17,67.00
07/24/2007,03:12,1551.50,1551.75,1551.50,1551.50,10,38,48.00
07/24/2007,03:13,1551.50,1551.50,1551.25,1551.25,0,47,47.00
07/24/2007,03:14,1551.50,1551.50,1551.50,1551.50,45,0,45.00
07/24/2007,03:15,1551.50,1551.50,1551.25,1551.25,2,12,14.00
07/24/2007,03:16,1551.25,1551.25,1551.25,1551.25,0,13,13.00
07/24/2007,03:17,1551.25,1551.25,1551.25,1551.25,0,80,80.00
07/24/2007,03:18,1551.25,1551.50,1551.25,1551.50,84,49,133.00
07/24/2007,03:19,1551.25,1551.25,1551.25,1551.25,0,32,32.00
07/24/2007,03:20,1551.00,1551.50,1551.00,1551.50,1,13,14.00
07/24/2007,03:21,1551.25,1551.25,1551.25,1551.25,0,13,13.00
07/24/2007,03:23,1551.25,1551.25,1550.75,1550.75,0,101,101.00
07/24/2007,03:24,1551.00,1551.00,1551.00,1551.00,2,0,2.00
07/24/2007,03:25,1550.75,1551.00,1550.75,1550.75,41,14,55.00
07/24/2007,03:26,1550.75,1551.00,1550.75,1550.75,24,553,577.00
07/24/2007,03:27,1550.75,1550.75,1550.50,1550.50,0,73,73.00
07/24/2007,03:28,1550.50,1550.75,1550.50,1550.75,69,10,79.00
07/24/2007,03:29,1550.75,1550.75,1550.75,1550.75,53,0,53.00
07/24/2007,03:30,1550.50,1550.50,1550.50,1550.50,0,16,16.00
07/24/2007,03:31,1550.75,1551.00,1550.50,1551.00,41,60,101.00
07/24/2007,03:32,1550.75,1550.75,1550.25,1550.25,35,730,765.00
07/24/2007,03:33,1550.25,1550.50,1550.00,1550.00,3,141,144.00
07/24/2007,03:34,1550.00,1550.00,1549.75,1549.75,4,46,50.00
07/24/2007,03:35,1549.75,1550.00,1549.50,1549.50,3,218,221.00
07/24/2007,03:36,1549.50,1550.00,1549.50,1549.75,73,103,176.00
07/24/2007,03:37,1549.75,1549.75,1549.25,1549.75,37,76,113.00
07/24/2007,03:38,1549.50,1549.50,1549.25,1549.50,2,148,150.00
07/24/2007,03:39,1549.50,1549.50,1549.25,1549.25,7,1,8.00
07/24/2007,03:40,1549.25,1549.75,1549.25,1549.50,92,33,125.00
07/24/2007,03:41,1549.50,1549.50,1549.25,1549.50,69,2,71.00
07/24/2007,03:42,1549.25,1550.00,1549.25,1550.00,273,11,284.00
07/24/2007,03:43,1550.00,1550.25,1549.75,1550.00,90,33,123.00
07/24/2007,03:44,1549.75,1550.00,1549.75,1550.00,4,1,5.00
07/24/2007,03:45,1549.75,1549.75,1549.75,1549.75,0,51,51.00
07/24/2007,03:47,1549.75,1549.75,1549.75,1549.75,0,10,10.00
07/24/2007,03:48,1550.00,1550.00,1550.00,1550.00,88,0,88.00
07/24/2007,03:49,1550.00,1550.00,1550.00,1550.00,50,0,50.00
07/24/2007,03:50,1549.75,1549.75,1549.75,1549.75,0,10,10.00
07/24/2007,03:52,1549.75,1550.00,1549.75,1550.00,10,10,20.00
07/24/2007,03:53,1549.75,1549.75,1549.50,1549.50,0,128,128.00
07/24/2007,03:54,1549.75,1549.75,1549.50,1549.75,42,22,64.00
07/24/2007,03:55,1549.50,1549.50,1549.50,1549.50,0,12,12.00
07/24/2007,03:56,1549.75,1549.75,1549.75,1549.75,10,0,10.00
07/24/2007,03:57,1549.75,1549.75,1549.50,1549.75,66,10,76.00
07/24/2007,03:58,1550.00,1550.00,1549.75,1549.75,6,13,19.00
07/24/2007,04:00,1550.00,1550.00,1549.75,1549.75,47,13,60.00
07/24/2007,04:01,1549.75,1550.00,1549.75,1550.00,65,3,68.00
07/24/2007,04:02,1550.25,1550.25,1550.00,1550.25,28,10,38.00
07/24/2007,04:03,1550.00,1550.00,1549.75,1549.75,0,47,47.00
07/24/2007,04:04,1550.00,1550.00,1549.75,1549.75,1,23,24.00
07/24/2007,04:05,1549.50,1549.50,1549.50,1549.50,0,28,28.00
07/24/2007,04:06,1549.50,1549.50,1549.50,1549.50,0,108,108.00
07/24/2007,04:07,1549.75,1549.75,1549.50,1549.75,76,10,86.00
07/24/2007,04:08,1549.75,1550.00,1549.75,1550.00,11,0,11.00
07/24/2007,04:09,1549.75,1550.00,1549.50,1549.50,15,38,53.00
07/24/2007,04:10,1549.25,1549.25,1549.00,1549.00,1,265,266.00
07/24/2007,04:11,1549.25,1549.25,1549.00,1549.25,114,1,115.00
07/24/2007,04:12,1549.00,1549.00,1548.75,1549.00,121,111,232.00
07/24/2007,04:13,1549.00,1549.25,1549.00,1549.25,29,0,29.00
07/24/2007,04:14,1549.00,1549.00,1549.00,1549.00,0,11,11.00
07/24/2007,04:15,1549.00,1549.50,1549.00,1549.25,16,16,32.00
07/24/2007,04:16,1549.25,1549.25,1549.25,1549.25,3,0,3.00
07/24/2007,04:17,1549.00,1549.00,1548.75,1549.00,9,59,68.00
07/24/2007,04:18,1549.00,1549.00,1549.00,1549.00,60,0,60.00
07/24/2007,04:19,1548.75,1549.25,1548.75,1549.25,239,10,249.00
07/24/2007,04:20,1549.25,1550.75,1549.25,1550.50,1009,265,1274.00
07/24/2007,04:21,1550.50,1550.50,1550.25,1550.25,0,12,12.00
07/24/2007,04:22,1550.25,1550.25,1550.00,1550.00,0,116,116.00
07/24/2007,04:23,1550.25,1550.25,1549.75,1549.75,148,106,254.00
07/24/2007,04:24,1549.75,1550.00,1549.75,1550.00,166,12,178.00
07/24/2007,04:25,1550.25,1550.25,1550.00,1550.00,2,11,13.00
07/24/2007,04:26,1550.00,1550.00,1550.00,1550.00,0,53,53.00
07/24/2007,04:27,1550.00,1550.00,1550.00,1550.00,0,10,10.00
07/24/2007,04:28,1550.00,1550.00,1550.00,1550.00,0,14,14.00
07/24/2007,04:29,1550.25,1550.25,1549.75,1550.00,2,13,15.00
07/24/2007,04:30,1550.00,1550.00,1549.75,1549.75,17,11,28.00
07/24/2007,04:31,1549.75,1549.75,1549.75,1549.75,0,90,90.00
07/24/2007,04:32,1549.75,1550.00,1549.75,1549.75,47,21,68.00
07/24/2007,04:33,1550.00,1550.25,1550.00,1550.25,60,0,60.00
07/24/2007,04:34,1550.00,1550.00,1549.75,1549.75,0,36,36.00
07/24/2007,04:35,1549.75,1550.00,1549.50,1549.75,77,98,175.00
07/24/2007,04:37,1549.75,1550.00,1549.75,1550.00,9,10,19.00
07/24/2007,04:38,1550.00,1550.00,1550.00,1550.00,87,0,87.00
07/24/2007,04:39,1550.25,1550.25,1550.00,1550.00,50,17,67.00
07/24/2007,04:40,1550.25,1550.25,1550.00,1550.00,5,34,39.00
07/24/2007,04:41,1550.00,1550.00,1550.00,1550.00,0,1,1.00
07/24/2007,04:42,1550.00,1550.25,1550.00,1550.25,13,32,45.00
07/24/2007,04:43,1550.25,1550.25,1550.25,1550.25,3,0,3.00
07/24/2007,04:44,1550.00,1550.75,1550.00,1550.50,149,139,288.00
07/24/2007,04:45,1550.50,1550.50,1550.25,1550.25,0,50,50.00
07/24/2007,04:46,1550.50,1550.75,1550.25,1550.50,36,13,49.00
07/24/2007,04:47,1550.50,1550.50,1550.25,1550.25,59,11,70.00
07/24/2007,04:48,1550.25,1550.25,1550.00,1550.00,0,116,116.00
07/24/2007,04:49,1550.00,1550.50,1550.00,1550.25,56,111,167.00
07/24/2007,04:50,1550.00,1550.00,1549.75,1549.75,35,358,393.00
07/24/2007,04:51,1549.50,1550.00,1549.50,1550.00,74,10,84.00
07/24/2007,04:52,1550.00,1550.00,1549.50,1549.50,1,36,37.00
07/24/2007,04:53,1549.50,1549.50,1549.50,1549.50,0,49,49.00
07/24/2007,04:54,1549.50,1549.50,1549.50,1549.50,0,12,12.00
07/24/2007,04:55,1549.50,1549.50,1549.50,1549.50,0,1,1.00
07/24/2007,04:56,1549.50,1550.00,1549.50,1549.75,100,22,122.00
07/24/2007,04:57,1549.75,1550.00,1549.75,1549.75,68,65,133.00
07/24/2007,04:58,1549.75,1549.75,1549.50,1549.50,0,3,3.00
07/24/2007,04:59,1549.50,1549.50,1549.50,1549.50,0,10,10.00
07/24/2007,05:00,1549.75,1549.75,1549.50,1549.50,2,14,16.00
07/24/2007,05:01,1549.50,1549.50,1549.25,1549.25,0,89,89.00
07/24/2007,05:02,1549.25,1549.25,1548.75,1549.00,37,229,266.00
07/24/2007,05:03,1549.00,1549.25,1548.50,1548.75,88,313,401.00
07/24/2007,05:04,1548.75,1548.75,1548.50,1548.75,6,95,101.00
07/24/2007,05:05,1548.75,1548.75,1548.25,1548.50,54,354,408.00
07/24/2007,05:06,1548.50,1548.75,1548.50,1548.50,142,6,148.00
07/24/2007,05:07,1548.50,1549.00,1548.50,1548.75,314,8,322.00
07/24/2007,05:08,1549.00,1549.00,1549.00,1549.00,1,0,1.00
07/24/2007,05:09,1549.00,1549.25,1549.00,1549.25,93,0,93.00
07/24/2007,05:10,1549.00,1549.00,1548.75,1549.00,12,168,180.00
07/24/2007,05:11,1549.00,1549.00,1548.25,1548.25,177,603,780.00
07/24/2007,05:12,1548.25,1548.50,1548.25,1548.50,86,5,91.00
07/24/2007,05:13,1548.50,1548.75,1548.50,1548.50,3,57,60.00
07/24/2007,05:14,1548.50,1548.50,1548.50,1548.50,0,5,5.00
07/24/2007,05:15,1548.50,1548.50,1548.00,1548.00,0,276,276.00
07/24/2007,05:16,1548.00,1548.00,1547.50,1547.50,23,756,779.00
07/24/2007,05:17,1547.50,1547.75,1547.25,1547.50,155,37,192.00
07/24/2007,05:18,1547.50,1547.50,1547.25,1547.50,97,142,239.00
07/24/2007,05:19,1547.50,1547.50,1547.00,1547.25,80,94,174.00
07/24/2007,05:20,1547.25,1547.50,1547.00,1547.50,50,90,140.00
07/24/2007,05:21,1547.25,1547.50,1546.75,1547.25,362,274,636.00
07/24/2007,05:22,1547.50,1547.50,1546.75,1547.25,84,158,242.00
07/24/2007,05:23,1547.50,1547.50,1547.25,1547.25,61,201,262.00
07/24/2007,05:24,1547.25,1547.75,1547.25,1547.75,158,8,166.00
07/24/2007,05:25,1547.75,1548.00,1547.50,1547.75,81,3,84.00
07/24/2007,05:26,1548.00,1548.00,1547.75,1547.75,92,6,98.00
07/24/2007,05:27,1547.75,1547.75,1547.50,1547.75,51,155,206.00
07/24/2007,05:28,1547.75,1547.75,1547.50,1547.50,91,121,212.00
07/24/2007,05:29,1547.50,1547.50,1547.25,1547.50,130,31,161.00
07/24/2007,05:30,1547.50,1547.50,1547.50,1547.50,2,0,2.00
07/24/2007,05:31,1547.50,1547.50,1547.25,1547.25,34,30,64.00
07/24/2007,05:32,1547.25,1547.25,1547.25,1547.25,0,91,91.00
07/24/2007,05:33,1547.25,1547.25,1547.00,1547.00,1,433,434.00
07/24/2007,05:34,1547.25,1547.50,1547.25,1547.25,131,53,184.00
07/24/2007,05:35,1547.00,1547.00,1546.75,1546.75,0,271,271.00
07/24/2007,05:36,1547.00,1548.25,1546.75,1547.75,1187,268,1455.00
07/24/2007,05:37,1548.00,1548.25,1547.75,1547.75,28,38,66.00
07/24/2007,05:38,1547.50,1548.25,1547.50,1548.25,359,187,546.00
07/24/2007,05:39,1548.00,1548.25,1548.00,1548.25,1,52,53.00
07/24/2007,05:40,1548.00,1548.00,1547.75,1547.75,0,71,71.00
07/24/2007,05:41,1547.75,1547.75,1547.75,1547.75,0,23,23.00
07/24/2007,05:42,1547.50,1547.75,1547.50,1547.75,5,21,26.00
07/24/2007,05:43,1547.75,1547.75,1547.50,1547.50,20,18,38.00
07/24/2007,05:44,1547.50,1547.75,1547.25,1547.25,1,92,93.00
07/24/2007,05:45,1547.50,1547.50,1547.00,1547.00,6,183,189.00
07/24/2007,05:46,1547.25,1547.25,1546.75,1546.75,31,206,237.00
07/24/2007,05:47,1547.00,1547.00,1546.50,1546.75,24,339,363.00
07/24/2007,05:48,1547.00,1547.00,1547.00,1547.00,108,0,108.00
07/24/2007,05:49,1547.25,1547.50,1547.25,1547.50,158,39,197.00
07/24/2007,05:50,1547.25,1547.75,1547.25,1547.50,80,3,83.00
07/24/2007,05:51,1547.50,1547.50,1547.50,1547.50,0,67,67.00
07/24/2007,05:52,1547.75,1547.75,1547.75,1547.75,171,0,171.00
07/24/2007,05:53,1547.75,1548.00,1547.75,1547.75,18,2,20.00
07/24/2007,05:54,1547.75,1547.75,1547.75,1547.75,0,10,10.00
07/24/2007,05:55,1547.75,1548.00,1547.75,1547.75,3,39,42.00
07/24/2007,05:56,1547.75,1547.75,1547.50,1547.50,0,52,52.00
07/24/2007,05:57,1547.50,1547.50,1547.50,1547.50,0,29,29.00
07/24/2007,05:58,1547.50,1547.50,1547.25,1547.50,2,3,5.00
07/24/2007,05:59,1547.50,1547.75,1547.50,1547.50,74,20,94.00
07/24/2007,06:00,1547.50,1547.50,1547.25,1547.50,173,28,201.00
07/24/2007,06:01,1547.50,1547.75,1547.25,1547.75,164,1,165.00
07/24/2007,06:02,1547.50,1547.75,1547.50,1547.75,2,40,42.00
07/24/2007,06:03,1547.50,1547.50,1547.25,1547.25,5,7,12.00
07/24/2007,06:04,1547.25,1547.25,1546.50,1546.75,73,526,599.00
07/24/2007,06:05,1546.75,1546.75,1546.25,1546.50,335,354,689.00
07/24/2007,06:06,1546.50,1546.50,1546.25,1546.25,210,64,274.00
07/24/2007,06:07,1546.50,1546.50,1546.00,1546.25,140,293,433.00
07/24/2007,06:08,1546.25,1546.75,1546.25,1546.25,82,39,121.00
07/24/2007,06:09,1546.50,1546.50,1546.50,1546.50,86,0,86.00
07/24/2007,06:10,1546.50,1546.50,1545.25,1545.25,18,925,943.00
07/24/2007,06:11,1545.25,1545.75,1544.75,1545.00,565,1163,1728.00
07/24/2007,06:12,1545.00,1545.50,1545.00,1545.25,648,134,782.00
07/24/2007,06:13,1545.25,1545.25,1545.00,1545.00,26,29,55.00
07/24/2007,06:14,1545.25,1545.50,1545.25,1545.25,141,4,145.00
07/24/2007,06:15,1545.25,1545.50,1545.25,1545.25,2,218,220.00
07/24/2007,06:16,1545.00,1545.00,1544.75,1545.00,3,226,229.00
07/24/2007,06:17,1545.00,1545.25,1544.75,1545.25,288,6,294.00
07/24/2007,06:18,1545.25,1545.50,1545.25,1545.50,229,1,230.00
07/24/2007,06:19,1545.50,1546.00,1545.50,1545.75,307,88,395.00
07/24/2007,06:20,1545.75,1546.25,1545.50,1546.00,186,86,272.00
07/24/2007,06:21,1546.25,1546.75,1546.25,1546.50,587,63,650.00
07/24/2007,06:22,1546.50,1546.50,1546.25,1546.25,7,3,10.00
07/24/2007,06:23,1546.50,1546.50,1545.75,1545.75,5,260,265.00
07/24/2007,06:24,1546.00,1546.25,1546.00,1546.00,137,50,187.00
07/24/2007,06:25,1546.00,1547.00,1546.00,1546.75,550,346,896.00
07/24/2007,06:26,1546.75,1547.00,1546.75,1546.75,3,116,119.00
07/24/2007,06:27,1546.75,1546.75,1546.25,1546.25,3,268,271.00
07/24/2007,06:28,1546.25,1546.25,1546.25,1546.25,0,56,56.00
07/24/2007,06:29,1546.50,1546.75,1546.50,1546.50,123,81,204.00
07/24/2007,06:30,1546.50,1546.50,1546.50,1546.50,0,1,1.00
07/24/2007,06:31,1546.50,1547.25,1546.50,1547.00,415,211,626.00
07/24/2007,06:32,1547.25,1547.25,1546.75,1547.25,6,99,105.00
07/24/2007,06:33,1547.00,1547.00,1547.00,1547.00,0,180,180.00
07/24/2007,06:34,1547.00,1547.00,1546.75,1547.00,161,12,173.00
07/24/2007,06:35,1547.00,1547.00,1547.00,1547.00,51,0,51.00
07/24/2007,06:36,1547.00,1547.00,1546.50,1546.50,152,431,583.00
07/24/2007,06:37,1546.50,1547.00,1546.50,1546.75,211,68,279.00
07/24/2007,06:38,1547.00,1547.00,1546.25,1546.50,165,476,641.00
07/24/2007,06:39,1546.50,1546.75,1546.50,1546.75,146,0,146.00
07/24/2007,06:40,1546.50,1546.75,1546.50,1546.50,109,43,152.00
07/24/2007,06:41,1546.25,1546.75,1546.25,1546.50,82,182,264.00
07/24/2007,06:42,1546.50,1546.50,1546.00,1546.25,1,472,473.00
07/24/2007,06:43,1546.00,1546.00,1545.50,1545.50,78,441,519.00
07/24/2007,06:44,1545.50,1546.25,1545.50,1546.00,184,78,262.00
07/24/2007,06:45,1546.00,1546.00,1545.75,1545.75,6,131,137.00
07/24/2007,06:46,1545.75,1546.25,1545.75,1546.25,130,9,139.00
07/24/2007,06:47,1546.00,1548.00,1546.00,1547.50,1556,612,2168.00
07/24/2007,06:48,1547.25,1547.25,1545.75,1545.75,6,963,969.00
07/24/2007,06:49,1546.00,1546.25,1546.00,1546.25,364,63,427.00
07/24/2007,06:50,1546.00,1546.25,1545.75,1546.00,144,278,422.00
07/24/2007,06:51,1546.00,1546.25,1545.75,1546.25,79,19,98.00
07/24/2007,06:52,1546.50,1546.75,1546.25,1546.75,186,2,188.00
07/24/2007,06:53,1546.75,1547.00,1546.50,1546.75,50,16,66.00
07/24/2007,06:54,1546.50,1546.75,1546.00,1546.00,22,290,312.00
07/24/2007,06:55,1546.25,1546.25,1546.00,1546.25,114,8,122.00
07/24/2007,06:56,1546.50,1546.50,1546.50,1546.50,70,0,70.00
07/24/2007,06:57,1546.50,1546.75,1546.50,1546.50,49,53,102.00
07/24/2007,06:58,1546.50,1546.75,1546.50,1546.75,5,100,105.00
07/24/2007,06:59,1546.75,1546.75,1546.25,1546.25,69,87,156.00
07/24/2007,07:00,1546.25,1546.50,1545.75,1545.75,27,257,284.00
07/24/2007,07:01,1546.00,1546.00,1545.75,1545.75,10,8,18.00
07/24/2007,07:02,1545.75,1545.75,1544.75,1545.00,284,850,1134.00
07/24/2007,07:03,1545.25,1545.50,1545.00,1545.50,307,194,501.00
07/24/2007,07:04,1545.50,1545.75,1545.25,1545.50,137,145,282.00
07/24/2007,07:05,1545.50,1545.75,1544.00,1544.25,532,2704,3236.00
07/24/2007,07:06,1544.25,1544.50,1544.00,1544.25,416,711,1127.00
07/24/2007,07:07,1544.25,1544.75,1544.25,1544.50,805,102,907.00
07/24/2007,07:08,1544.50,1546.00,1544.50,1545.75,1830,688,2518.00
07/24/2007,07:09,1546.00,1546.00,1545.25,1545.50,117,177,294.00
07/24/2007,07:10,1545.25,1546.00,1545.25,1545.50,324,90,414.00
07/24/2007,07:11,1545.75,1545.75,1545.50,1545.50,24,201,225.00
07/24/2007,07:12,1545.50,1545.50,1545.25,1545.25,2,370,372.00
07/24/2007,07:13,1545.25,1545.50,1545.25,1545.25,10,152,162.00
07/24/2007,07:14,1545.00,1545.25,1545.00,1545.25,92,7,99.00
07/24/2007,07:15,1545.25,1545.25,1545.00,1545.25,72,2,74.00
07/24/2007,07:16,1545.25,1545.25,1544.50,1544.50,353,436,789.00
07/24/2007,07:17,1544.75,1545.00,1544.50,1545.00,538,251,789.00
07/24/2007,07:18,1545.00,1545.00,1544.50,1544.50,201,458,659.00
07/24/2007,07:19,1544.50,1544.75,1544.50,1544.75,3,77,80.00
07/24/2007,07:20,1544.50,1545.25,1544.50,1545.00,662,95,757.00
07/24/2007,07:21,1545.00,1545.50,1545.00,1545.25,547,73,620.00
07/24/2007,07:22,1545.25,1545.25,1544.50,1544.50,23,693,716.00
07/24/2007,07:23,1544.50,1545.00,1544.50,1544.50,279,313,592.00
07/24/2007,07:24,1544.75,1545.00,1544.25,1544.50,287,461,748.00
07/24/2007,07:25,1544.50,1544.75,1544.25,1544.50,141,610,751.00
07/24/2007,07:26,1544.25,1544.50,1544.25,1544.25,27,83,110.00
07/24/2007,07:27,1544.25,1544.25,1543.75,1544.00,439,1650,2089.00
07/24/2007,07:28,1544.00,1544.25,1543.75,1544.00,91,243,334.00
07/24/2007,07:29,1544.00,1544.25,1543.75,1544.25,454,128,582.00
07/24/2007,07:30,1544.25,1544.50,1544.00,1544.50,492,441,933.00
07/24/2007,07:31,1544.25,1544.50,1544.00,1544.00,110,674,784.00
07/24/2007,07:32,1544.00,1544.00,1543.50,1543.75,23,744,767.00
07/24/2007,07:33,1543.50,1543.75,1543.25,1543.50,632,726,1358.00
07/24/2007,07:34,1543.50,1543.75,1543.00,1543.00,364,1678,2042.00
07/24/2007,07:35,1543.00,1543.25,1542.50,1542.50,554,1425,1979.00
07/24/2007,07:36,1542.75,1542.75,1542.25,1542.25,551,1159,1710.00
07/24/2007,07:37,1542.50,1542.50,1541.25,1541.50,1459,2901,4360.00
07/24/2007,07:38,1541.50,1541.75,1540.50,1540.75,2073,3369,5442.00
07/24/2007,07:39,1540.75,1541.25,1540.50,1540.75,1296,1545,2841.00
07/24/2007,07:40,1540.75,1541.75,1540.75,1541.25,1850,440,2290.00
07/24/2007,07:41,1541.50,1541.50,1540.75,1541.00,368,1196,1564.00
07/24/2007,07:42,1541.00,1541.25,1540.50,1540.75,200,1641,1841.00
07/24/2007,07:43,1540.75,1541.25,1540.75,1541.00,416,516,932.00
07/24/2007,07:44,1541.25,1541.50,1541.00,1541.00,826,383,1209.00
07/24/2007,07:45,1541.25,1541.25,1540.25,1541.00,632,1307,1939.00
07/24/2007,07:46,1541.00,1541.75,1541.00,1541.75,753,17,770.00
07/24/2007,07:47,1541.50,1541.75,1541.50,1541.50,33,56,89.00
07/24/2007,07:48,1541.75,1541.75,1541.25,1541.25,25,808,833.00
07/24/2007,07:49,1541.25,1541.50,1541.00,1541.50,264,197,461.00
07/24/2007,07:50,1541.50,1541.75,1541.25,1541.75,824,48,872.00
07/24/2007,07:51,1541.75,1542.00,1541.50,1542.00,707,241,948.00
07/24/2007,07:52,1541.75,1542.00,1541.75,1541.75,53,260,313.00
07/24/2007,07:53,1541.75,1542.00,1541.50,1542.00,196,109,305.00
07/24/2007,07:54,1542.00,1542.25,1541.75,1542.25,438,358,796.00
07/24/2007,07:55,1542.25,1542.50,1542.00,1542.50,1099,242,1341.00
07/24/2007,07:56,1542.25,1542.50,1542.25,1542.25,169,11,180.00
07/24/2007,07:57,1542.25,1542.50,1542.00,1542.00,200,638,838.00
07/24/2007,07:58,1542.00,1542.00,1541.75,1541.75,81,400,481.00
07/24/2007,07:59,1541.75,1541.75,1540.75,1540.75,229,1173,1402.00
07/24/2007,08:00,1540.75,1541.00,1540.50,1540.75,396,532,928.00
07/24/2007,08:01,1540.75,1541.00,1540.25,1540.25,392,907,1299.00
07/24/2007,08:02,1540.25,1540.25,1539.75,1539.75,300,2742,3042.00
07/24/2007,08:03,1539.75,1540.50,1539.75,1540.50,1621,980,2601.00
07/24/2007,08:04,1540.50,1540.75,1540.25,1540.25,824,236,1060.00
07/24/2007,08:05,1540.25,1541.00,1540.00,1540.25,1976,1773,3749.00
07/24/2007,08:06,1540.25,1541.00,1539.75,1539.75,631,923,1554.00
07/24/2007,08:07,1540.00,1540.00,1539.50,1539.75,584,992,1576.00
07/24/2007,08:08,1539.75,1540.25,1539.75,1540.25,783,16,799.00
07/24/2007,08:09,1540.25,1540.25,1540.00,1540.25,31,161,192.00
07/24/2007,08:10,1540.00,1540.50,1540.00,1540.50,552,342,894.00
07/24/2007,08:11,1540.25,1541.00,1540.25,1540.75,1495,540,2035.00
07/24/2007,08:12,1540.75,1541.50,1540.75,1541.25,1053,742,1795.00
07/24/2007,08:13,1541.00,1541.50,1541.00,1541.25,984,286,1270.00
07/24/2007,08:14,1541.25,1541.25,1541.00,1541.00,503,471,974.00
07/24/2007,08:15,1541.00,1541.00,1540.25,1540.50,324,407,731.00
07/24/2007,08:16,1540.75,1540.75,1540.25,1540.50,13,166,179.00
07/24/2007,08:17,1540.50,1540.50,1540.00,1540.25,263,294,557.00
07/24/2007,08:18,1540.25,1540.25,1540.00,1540.25,116,313,429.00
07/24/2007,08:19,1540.25,1540.50,1540.00,1540.00,272,429,701.00
07/24/2007,08:20,1540.25,1540.50,1540.00,1540.25,220,58,278.00
07/24/2007,08:21,1540.25,1540.25,1539.75,1540.00,79,213,292.00
07/24/2007,08:22,1540.25,1540.50,1540.25,1540.50,699,0,699.00
07/24/2007,08:23,1540.25,1540.50,1540.00,1540.25,197,298,495.00
07/24/2007,08:24,1540.25,1540.75,1539.75,1540.75,522,119,641.00
07/24/2007,08:25,1540.75,1540.75,1540.25,1540.25,15,568,583.00
07/24/2007,08:26,1540.00,1540.25,1539.50,1539.75,337,862,1199.00
07/24/2007,08:27,1540.00,1540.00,1539.25,1539.25,414,1988,2402.00
07/24/2007,08:28,1539.00,1539.75,1538.75,1539.75,1731,1341,3072.00
07/24/2007,08:29,1539.75,1540.00,1539.50,1539.75,390,907,1297.00
07/24/2007,08:30,1539.50,1540.00,1539.50,1540.00,553,394,947.00
07/24/2007,08:31,1540.00,1540.50,1539.25,1540.00,3925,3071,6996.00
07/24/2007,08:32,1540.25,1540.50,1539.25,1539.25,3596,5500,9096.00
07/24/2007,08:33,1539.25,1539.50,1537.75,1538.00,3831,10099,13930.00
07/24/2007,08:34,1538.25,1539.00,1537.50,1538.50,6957,5809,12766.00
07/24/2007,08:35,1538.75,1539.00,1538.25,1539.00,1674,1601,3275.00
07/24/2007,08:36,1538.75,1539.50,1538.75,1539.50,4627,3361,7988.00
07/24/2007,08:37,1539.50,1540.25,1539.00,1539.00,2753,4091,6844.00
07/24/2007,08:38,1539.25,1539.75,1539.00,1539.50,2382,2299,4681.00
07/24/2007,08:39,1539.50,1539.50,1538.00,1538.00,1539,4148,5687.00
07/24/2007,08:40,1538.00,1538.50,1536.00,1536.00,4464,13084,17548.00
07/24/2007,08:41,1536.00,1536.50,1535.75,1536.00,4028,5640,9668.00
07/24/2007,08:42,1535.75,1536.25,1535.50,1536.00,3768,3812,7580.00
07/24/2007,08:43,1536.25,1537.00,1536.00,1536.75,6171,2305,8476.00
07/24/2007,08:44,1536.50,1537.25,1536.25,1537.25,2944,1635,4579.00
07/24/2007,08:45,1537.00,1537.50,1536.75,1537.00,4000,3261,7261.00
07/24/2007,08:46,1537.25,1537.50,1536.50,1537.25,1985,2138,4123.00
07/24/2007,08:47,1537.25,1537.75,1537.00,1537.50,2952,2536,5488.00
07/24/2007,08:48,1537.50,1538.50,1537.25,1537.50,4431,2732,7163.00
07/24/2007,08:49,1537.25,1537.50,1535.75,1536.25,1862,5068,6930.00
07/24/2007,08:50,1536.50,1537.00,1536.25,1536.75,1209,1923,3132.00
07/24/2007,08:51,1537.00,1537.50,1536.25,1537.50,2572,2646,5218.00
07/24/2007,08:52,1537.50,1538.50,1537.25,1538.25,4157,2867,7024.00
07/24/2007,08:53,1538.25,1538.50,1537.50,1538.50,3702,2589,6291.00
07/24/2007,08:54,1538.25,1538.50,1537.75,1538.00,1032,2026,3058.00
07/24/2007,08:55,1537.75,1538.00,1537.25,1537.50,1022,2204,3226.00
07/24/2007,08:56,1537.50,1538.25,1537.25,1537.75,1823,1832,3655.00
07/24/2007,08:57,1538.00,1539.25,1537.75,1538.50,3003,1174,4177.00
07/24/2007,08:58,1538.75,1538.75,1537.00,1537.00,2053,4679,6732.00
07/24/2007,08:59,1537.00,1538.00,1536.75,1537.75,2931,3677,6608.00
07/24/2007,09:00,1537.75,1538.50,1537.00,1538.25,2798,1627,4425.00
07/24/2007,09:01,1538.25,1539.00,1537.75,1539.00,3524,2445,5969.00
07/24/2007,09:02,1538.75,1539.50,1538.00,1538.50,2349,4617,6966.00
07/24/2007,09:03,1538.25,1539.50,1538.25,1538.50,1759,1190,2949.00
07/24/2007,09:04,1538.75,1539.50,1538.50,1539.25,2101,995,3096.00
07/24/2007,09:05,1539.00,1539.25,1538.75,1539.25,2458,1591,4049.00
07/24/2007,09:06,1539.00,1539.25,1537.75,1537.75,1923,3390,5313.00
07/24/2007,09:07,1537.50,1538.00,1537.25,1537.50,805,1612,2417.00
07/24/2007,09:08,1537.50,1537.50,1535.75,1536.00,4569,6616,11185.00
07/24/2007,09:09,1536.00,1536.25,1535.00,1535.75,8332,9106,17438.00
07/24/2007,09:10,1535.75,1536.00,1534.25,1536.00,5462,9818,15280.00
07/24/2007,09:11,1535.75,1536.75,1535.50,1536.25,4916,3464,8380.00
07/24/2007,09:12,1536.50,1536.75,1536.00,1536.75,2988,806,3794.00
07/24/2007,09:13,1536.75,1537.25,1536.50,1537.00,4306,2130,6436.00
07/24/2007,09:14,1536.75,1537.25,1536.25,1536.50,974,1721,2695.00
07/24/2007,09:15,1536.75,1537.00,1536.25,1536.50,777,514,1291.00
07/24/2007,09:16,1536.50,1537.25,1536.50,1537.00,1919,1664,3583.00
07/24/2007,09:17,1537.00,1538.00,1537.00,1538.00,3673,2159,5832.00
07/24/2007,09:18,1537.75,1539.00,1537.75,1538.50,5200,2244,7444.00
07/24/2007,09:19,1538.50,1538.50,1538.00,1538.25,1438,783,2221.00
07/24/2007,09:20,1538.25,1539.75,1538.25,1538.75,4841,2220,7061.00
07/24/2007,09:21,1539.00,1539.75,1538.75,1539.25,4187,2084,6271.00
07/24/2007,09:22,1539.25,1539.25,1538.25,1538.50,1307,2576,3883.00
07/24/2007,09:23,1538.50,1538.75,1538.00,1538.50,531,1544,2075.00
07/24/2007,09:24,1538.25,1539.50,1538.25,1539.00,3428,2766,6194.00
07/24/2007,09:25,1539.00,1539.25,1538.25,1538.50,508,1573,2081.00
07/24/2007,09:26,1538.25,1538.50,1537.75,1538.00,1112,2334,3446.00
07/24/2007,09:27,1538.00,1539.00,1538.00,1538.50,1659,926,2585.00
07/24/2007,09:28,1538.75,1538.75,1538.25,1538.50,1486,1089,2575.00
07/24/2007,09:29,1538.50,1539.25,1538.50,1539.25,2163,807,2970.00
07/24/2007,09:30,1539.25,1539.50,1538.75,1539.25,969,1973,2942.00
07/24/2007,09:31,1539.00,1539.50,1538.50,1538.75,1151,2027,3178.00
07/24/2007,09:32,1538.75,1539.00,1537.75,1538.25,537,4680,5217.00
07/24/2007,09:33,1538.25,1538.50,1537.25,1537.50,504,4162,4666.00
07/24/2007,09:34,1537.25,1538.00,1537.25,1538.00,1516,1302,2818.00
07/24/2007,09:35,1537.75,1538.00,1537.50,1537.75,778,1040,1818.00
07/24/2007,09:36,1537.75,1538.75,1537.75,1538.75,1673,910,2583.00
07/24/2007,09:37,1538.75,1539.00,1538.50,1538.75,1310,318,1628.00
07/24/2007,09:38,1539.00,1539.00,1538.00,1538.25,949,1775,2724.00
07/24/2007,09:39,1538.25,1539.50,1538.00,1539.25,2208,449,2657.00
07/24/2007,09:40,1539.50,1541.00,1539.00,1540.75,8999,3241,12240.00
07/24/2007,09:41,1541.00,1541.25,1540.50,1541.00,5035,3514,8549.00
07/24/2007,09:42,1541.00,1541.25,1540.50,1541.00,785,1960,2745.00
07/24/2007,09:43,1540.75,1542.50,1540.75,1542.50,8915,2355,11270.00
07/24/2007,09:44,1542.25,1543.50,1542.25,1542.75,9149,2817,11966.00
07/24/2007,09:45,1543.00,1543.00,1542.25,1542.50,2251,4148,6399.00
07/24/2007,09:46,1542.50,1542.75,1542.00,1542.25,2286,2086,4372.00
07/24/2007,09:47,1542.25,1542.50,1541.75,1542.00,1732,2747,4479.00
07/24/2007,09:48,1542.00,1542.25,1541.50,1542.00,552,1625,2177.00
07/24/2007,09:49,1542.00,1542.25,1541.00,1541.75,1586,2588,4174.00
07/24/2007,09:50,1541.75,1542.00,1541.50,1542.00,1593,364,1957.00
07/24/2007,09:51,1542.00,1542.50,1541.50,1542.25,1957,583,2540.00
07/24/2007,09:52,1542.25,1542.50,1542.00,1542.25,1080,984,2064.00
07/24/2007,09:53,1542.00,1542.50,1541.50,1542.25,1745,2222,3967.00
07/24/2007,09:54,1542.50,1542.50,1541.50,1542.00,710,1033,1743.00
07/24/2007,09:55,1542.00,1542.75,1542.00,1542.75,1581,253,1834.00
07/24/2007,09:56,1542.50,1543.25,1542.50,1542.75,3234,912,4146.00
07/24/2007,09:57,1543.00,1543.25,1542.50,1543.00,2407,1480,3887.00
07/24/2007,09:58,1543.00,1543.75,1542.50,1543.25,4518,2836,7354.00
07/24/2007,09:59,1543.25,1543.75,1543.00,1543.25,2308,1277,3585.00
07/24/2007,10:00,1543.25,1543.50,1543.00,1543.25,938,560,1498.00
07/24/2007,10:01,1543.25,1543.25,1542.25,1542.50,861,3521,4382.00
07/24/2007,10:02,1542.50,1542.75,1542.25,1542.50,438,2132,2570.00
07/24/2007,10:03,1542.50,1542.75,1542.00,1542.25,531,1645,2176.00
07/24/2007,10:04,1542.25,1542.50,1541.50,1542.00,812,3076,3888.00
07/24/2007,10:05,1542.25,1542.25,1541.75,1542.00,960,1625,2585.00
07/24/2007,10:06,1542.00,1542.25,1541.50,1541.75,1307,1373,2680.00
07/24/2007,10:07,1542.00,1542.00,1541.50,1541.75,291,1587,1878.00
07/24/2007,10:08,1541.75,1542.25,1541.50,1542.00,1048,934,1982.00
07/24/2007,10:09,1542.00,1542.75,1542.00,1542.75,2245,658,2903.00
07/24/2007,10:10,1542.50,1542.75,1541.75,1542.00,910,2141,3051.00
07/24/2007,10:11,1542.00,1542.25,1541.75,1542.00,1204,252,1456.00
07/24/2007,10:12,1542.00,1542.25,1541.25,1541.50,1693,2180,3873.00
07/24/2007,10:13,1541.50,1541.75,1541.00,1541.50,2577,4512,7089.00
07/24/2007,10:14,1541.50,1541.50,1541.25,1541.50,898,124,1022.00
07/24/2007,10:15,1541.50,1542.25,1541.25,1542.25,1240,841,2081.00
07/24/2007,10:16,1542.00,1542.25,1541.75,1542.00,265,1030,1295.00
07/24/2007,10:17,1542.00,1542.25,1541.50,1542.00,724,700,1424.00
07/24/2007,10:18,1541.75,1542.75,1541.75,1542.75,2031,403,2434.00
07/24/2007,10:19,1542.50,1543.25,1542.00,1542.25,1768,1919,3687.00
07/24/2007,10:20,1542.00,1542.25,1541.50,1541.50,1352,2385,3737.00
07/24/2007,10:21,1541.50,1541.75,1541.00,1541.25,780,1756,2536.00
07/24/2007,10:22,1541.50,1541.50,1539.75,1540.00,1671,6479,8150.00
07/24/2007,10:23,1539.75,1540.25,1539.50,1539.75,1181,1482,2663.00
07/24/2007,10:24,1539.75,1540.00,1538.75,1539.75,2510,5353,7863.00
07/24/2007,10:25,1539.75,1540.00,1539.50,1539.75,717,682,1399.00
07/24/2007,10:26,1540.00,1540.50,1539.75,1540.00,834,534,1368.00
07/24/2007,10:27,1540.00,1540.00,1538.75,1539.00,913,2236,3149.00
07/24/2007,10:28,1538.75,1539.75,1538.75,1539.50,2458,820,3278.00
07/24/2007,10:29,1539.50,1539.75,1538.25,1538.75,2290,5611,7901.00
07/24/2007,10:30,1538.75,1539.25,1538.25,1539.00,1698,1490,3188.00
07/24/2007,10:31,1539.25,1539.25,1538.50,1538.75,1010,1672,2682.00
07/24/2007,10:32,1539.00,1539.00,1538.50,1538.75,1405,556,1961.00
07/24/2007,10:33,1538.75,1538.75,1537.25,1538.00,1642,5804,7446.00
07/24/2007,10:34,1538.00,1538.25,1537.25,1537.75,1482,2103,3585.00
07/24/2007,10:35,1537.50,1537.75,1536.75,1537.50,2875,3458,6333.00
07/24/2007,10:36,1537.50,1537.75,1536.75,1537.00,1274,2657,3931.00
07/24/2007,10:37,1537.00,1538.00,1537.00,1537.50,2191,1194,3385.00
07/24/2007,10:38,1537.75,1539.00,1537.50,1539.00,3247,427,3674.00
07/24/2007,10:39,1538.75,1539.00,1537.75,1537.75,1703,2320,4023.00
07/24/2007,10:40,1538.00,1538.50,1538.00,1538.25,901,608,1509.00
07/24/2007,10:41,1538.00,1538.75,1538.00,1538.50,361,915,1276.00
07/24/2007,10:42,1538.50,1538.75,1537.75,1538.00,476,460,936.00
07/24/2007,10:43,1538.00,1538.25,1537.25,1538.00,528,965,1493.00
07/24/2007,10:44,1538.00,1538.00,1537.00,1537.25,639,1056,1695.00
07/24/2007,10:45,1537.50,1538.75,1537.25,1538.50,1628,1124,2752.00
07/24/2007,10:46,1538.50,1538.75,1537.00,1537.00,573,2233,2806.00
07/24/2007,10:47,1537.00,1537.25,1536.00,1536.50,3420,5045,8465.00
07/24/2007,10:48,1536.25,1536.75,1535.75,1535.75,1167,2317,3484.00
07/24/2007,10:49,1536.00,1536.50,1535.50,1536.00,2655,1719,4374.00
07/24/2007,10:50,1535.75,1536.75,1535.75,1536.75,1824,1691,3515.00
07/24/2007,10:51,1536.75,1537.00,1536.25,1536.75,1355,941,2296.00
07/24/2007,10:52,1536.50,1537.00,1536.25,1537.00,1215,476,1691.00
07/24/2007,10:53,1536.75,1538.00,1536.75,1537.75,3172,1567,4739.00
07/24/2007,10:54,1537.75,1537.75,1537.25,1537.50,707,1716,2423.00
07/24/2007,10:55,1537.50,1537.75,1537.25,1537.75,609,109,718.00
07/24/2007,10:56,1537.75,1537.75,1537.25,1537.25,554,912,1466.00
07/24/2007,10:57,1537.50,1538.50,1537.25,1538.50,2108,159,2267.00
07/24/2007,10:58,1538.50,1538.75,1538.00,1538.25,2670,1195,3865.00
07/24/2007,10:59,1538.25,1538.50,1538.00,1538.25,1404,785,2189.00
07/24/2007,11:00,1538.25,1539.50,1538.00,1539.50,2713,598,3311.00
07/24/2007,11:01,1539.25,1539.75,1538.75,1539.50,1634,1328,2962.00
07/24/2007,11:02,1539.25,1539.75,1538.75,1539.00,1163,969,2132.00
07/24/2007,11:03,1539.00,1539.25,1538.25,1538.50,227,1847,2074.00
07/24/2007,11:04,1538.50,1538.50,1537.75,1538.25,1098,1456,2554.00
07/24/2007,11:05,1538.25,1538.75,1538.00,1538.00,559,487,1046.00
07/24/2007,11:06,1538.00,1538.50,1537.75,1538.25,768,279,1047.00
07/24/2007,11:07,1538.25,1538.50,1537.25,1537.50,775,1917,2692.00
07/24/2007,11:08,1537.50,1537.75,1537.00,1537.50,2030,1743,3773.00
07/24/2007,11:09,1537.50,1538.00,1537.00,1537.75,1015,773,1788.00
07/24/2007,11:10,1538.00,1538.00,1537.50,1537.50,193,642,835.00
07/24/2007,11:11,1537.50,1537.75,1536.25,1536.50,439,2126,2565.00
07/24/2007,11:12,1536.25,1536.50,1535.75,1536.00,1561,2415,3976.00
07/24/2007,11:13,1535.75,1538.00,1535.75,1537.50,3586,1092,4678.00
07/24/2007,11:14,1537.75,1538.00,1537.50,1537.75,632,355,987.00
07/24/2007,11:15,1537.75,1538.75,1537.50,1538.25,2274,1061,3335.00
07/24/2007,11:16,1538.25,1538.75,1537.75,1538.75,1019,597,1616.00
07/24/2007,11:17,1538.75,1539.25,1538.25,1538.75,1657,969,2626.00
07/24/2007,11:18,1538.75,1539.00,1538.50,1539.00,824,65,889.00
07/24/2007,11:19,1539.00,1539.25,1538.75,1539.00,887,344,1231.00
07/24/2007,11:20,1539.00,1539.25,1538.75,1539.00,1163,369,1532.00
07/24/2007,11:21,1539.25,1540.50,1539.00,1539.75,5632,3180,8812.00
07/24/2007,11:22,1540.00,1540.25,1539.50,1540.00,2499,1469,3968.00
07/24/2007,11:23,1540.00,1540.50,1539.75,1540.25,1416,889,2305.00
07/24/2007,11:24,1540.25,1540.50,1539.50,1539.75,357,982,1339.00
07/24/2007,11:25,1539.75,1540.50,1539.50,1540.50,1326,596,1922.00
07/24/2007,11:26,1540.50,1541.50,1540.50,1541.50,5157,1614,6771.00
07/24/2007,11:27,1541.50,1541.75,1541.00,1541.25,1616,2357,3973.00
07/24/2007,11:28,1541.25,1542.00,1541.00,1541.75,1962,1267,3229.00
07/24/2007,11:29,1541.75,1542.00,1540.75,1540.75,540,1920,2460.00
07/24/2007,11:30,1540.75,1541.50,1540.75,1541.50,1360,482,1842.00
07/24/2007,11:31,1541.50,1543.50,1541.25,1543.00,11635,3897,15532.00
07/24/2007,11:32,1542.75,1543.00,1542.50,1542.75,1342,721,2063.00
07/24/2007,11:33,1542.75,1543.75,1542.75,1543.50,3753,1917,5670.00
07/24/2007,11:34,1543.50,1543.75,1542.50,1542.75,1216,1536,2752.00
07/24/2007,11:35,1542.75,1543.50,1542.50,1543.50,3053,1150,4203.00
07/24/2007,11:36,1543.50,1543.75,1542.50,1543.00,1656,2469,4125.00
07/24/2007,11:37,1542.75,1543.00,1542.50,1542.50,516,1189,1705.00
07/24/2007,11:38,1542.50,1542.75,1541.50,1542.00,1995,2930,4925.00
07/24/2007,11:39,1542.00,1542.50,1541.50,1542.25,1749,4642,6391.00
07/24/2007,11:40,1542.25,1542.50,1541.75,1542.00,147,1268,1415.00
07/24/2007,11:41,1542.00,1542.00,1541.00,1541.25,746,1890,2636.00
07/24/2007,11:42,1541.50,1541.75,1541.25,1541.25,439,181,620.00
07/24/2007,11:43,1541.50,1541.75,1541.25,1541.25,370,1047,1417.00
07/24/2007,11:44,1541.25,1542.00,1541.25,1541.75,707,170,877.00
07/24/2007,11:45,1541.75,1542.00,1541.50,1541.75,392,740,1132.00
07/24/2007,11:46,1541.75,1541.75,1541.25,1541.25,519,496,1015.00
07/24/2007,11:47,1541.50,1541.50,1540.75,1541.25,695,1364,2059.00
07/24/2007,11:48,1541.25,1541.50,1540.50,1540.75,525,2085,2610.00
07/24/2007,11:49,1541.00,1541.25,1540.25,1540.25,1458,3150,4608.00
07/24/2007,11:50,1540.25,1540.75,1539.75,1539.75,974,3334,4308.00
07/24/2007,11:51,1540.00,1540.25,1539.50,1540.00,1644,1328,2972.00
07/24/2007,11:52,1540.25,1540.25,1539.75,1540.00,244,931,1175.00
07/24/2007,11:53,1540.00,1540.25,1539.75,1540.25,850,810,1660.00
07/24/2007,11:54,1540.25,1541.00,1540.00,1540.75,1994,476,2470.00
07/24/2007,11:55,1540.75,1541.75,1540.50,1541.50,1875,784,2659.00
07/24/2007,11:56,1541.50,1541.50,1540.75,1540.75,849,1348,2197.00
07/24/2007,11:57,1540.75,1540.75,1540.25,1540.50,361,1512,1873.00
07/24/2007,11:58,1540.75,1540.75,1539.75,1540.50,716,1559,2275.00
07/24/2007,11:59,1540.50,1540.75,1540.25,1540.50,457,421,878.00
07/24/2007,12:00,1540.50,1540.75,1540.25,1540.50,48,322,370.00
07/24/2007,12:01,1540.50,1541.25,1540.25,1541.00,517,307,824.00
07/24/2007,12:02,1541.00,1541.75,1541.00,1541.50,1657,872,2529.00
07/24/2007,12:03,1541.25,1542.50,1541.00,1542.00,2737,1408,4145.00
07/24/2007,12:04,1542.00,1542.00,1540.25,1540.50,176,1759,1935.00
07/24/2007,12:05,1540.25,1541.00,1540.25,1540.75,596,263,859.00
07/24/2007,12:06,1541.00,1541.00,1538.50,1539.00,1768,4734,6502.00
07/24/2007,12:07,1539.00,1539.50,1538.75,1539.25,1701,396,2097.00
07/24/2007,12:08,1539.00,1540.00,1539.00,1540.00,1464,208,1672.00
07/24/2007,12:09,1540.00,1540.25,1539.50,1540.00,701,1016,1717.00
07/24/2007,12:10,1540.00,1540.25,1539.75,1540.00,662,705,1367.00
07/24/2007,12:11,1540.00,1540.50,1539.50,1540.25,1124,624,1748.00
07/24/2007,12:12,1540.25,1540.75,1540.00,1540.50,714,418,1132.00
07/24/2007,12:13,1540.50,1540.50,1540.00,1540.00,375,283,658.00
07/24/2007,12:14,1540.00,1540.00,1539.50,1539.75,916,698,1614.00
07/24/2007,12:15,1540.00,1540.00,1538.50,1538.75,1885,2590,4475.00
07/24/2007,12:16,1538.50,1538.50,1537.25,1537.75,2198,5338,7536.00
07/24/2007,12:17,1537.75,1538.50,1537.50,1537.75,878,2261,3139.00
07/24/2007,12:18,1538.00,1538.50,1538.00,1538.25,1466,650,2116.00
07/24/2007,12:19,1538.00,1539.00,1538.00,1538.75,1151,421,1572.00
07/24/2007,12:20,1538.75,1538.75,1538.25,1538.50,553,624,1177.00
07/24/2007,12:21,1538.25,1538.50,1537.50,1537.75,1236,1297,2533.00
07/24/2007,12:22,1538.00,1538.50,1537.50,1538.25,969,1203,2172.00
07/24/2007,12:23,1538.50,1538.75,1538.00,1538.50,744,272,1016.00
07/24/2007,12:24,1538.75,1539.50,1538.75,1539.25,1583,576,2159.00
07/24/2007,12:25,1539.25,1539.50,1538.75,1539.50,510,309,819.00
07/24/2007,12:26,1539.50,1540.00,1539.00,1539.50,1052,585,1637.00
07/24/2007,12:27,1539.50,1539.75,1539.00,1539.25,212,464,676.00
07/24/2007,12:28,1539.25,1539.75,1539.00,1539.75,818,261,1079.00
07/24/2007,12:29,1539.75,1539.75,1538.50,1538.50,165,836,1001.00
07/24/2007,12:30,1538.50,1538.75,1537.75,1537.75,254,1826,2080.00
07/24/2007,12:31,1537.75,1538.75,1537.25,1538.75,1710,1283,2993.00
07/24/2007,12:32,1538.50,1538.50,1537.25,1537.25,308,1703,2011.00
07/24/2007,12:33,1537.25,1538.25,1537.25,1537.75,747,805,1552.00
07/24/2007,12:34,1537.75,1538.25,1537.50,1538.25,610,163,773.00
07/24/2007,12:35,1538.25,1539.50,1537.75,1539.25,2782,907,3689.00
07/24/2007,12:36,1539.25,1540.00,1539.00,1539.25,1347,596,1943.00
07/24/2007,12:37,1539.25,1539.50,1539.00,1539.25,710,553,1263.00
07/24/2007,12:38,1539.50,1540.00,1539.25,1539.50,919,752,1671.00
07/24/2007,12:39,1539.50,1539.75,1539.00,1539.25,373,304,677.00
07/24/2007,12:40,1539.25,1539.75,1539.00,1539.00,301,387,688.00
07/24/2007,12:41,1539.00,1539.25,1538.75,1539.00,398,218,616.00
07/24/2007,12:42,1538.75,1539.00,1538.50,1538.75,276,1622,1898.00
07/24/2007,12:43,1538.75,1539.00,1538.75,1539.00,18,225,243.00
07/24/2007,12:44,1539.00,1539.75,1538.75,1539.25,1108,328,1436.00
07/24/2007,12:45,1539.25,1539.25,1538.00,1538.50,707,1200,1907.00
07/24/2007,12:46,1538.25,1538.25,1536.75,1536.75,767,4228,4995.00
07/24/2007,12:47,1537.00,1537.25,1536.50,1537.00,954,1472,2426.00
07/24/2007,12:48,1536.75,1538.00,1536.50,1537.75,2087,1191,3278.00
07/24/2007,12:49,1537.75,1537.75,1536.50,1536.50,673,1341,2014.00
07/24/2007,12:50,1536.75,1537.50,1536.50,1537.00,1393,619,2012.00
07/24/2007,12:51,1536.75,1536.75,1534.50,1535.25,2934,12472,15406.00
07/24/2007,12:52,1535.25,1535.25,1533.50,1534.25,6724,10509,17233.00
07/24/2007,12:53,1534.25,1534.75,1534.00,1534.50,1652,2325,3977.00
07/24/2007,12:54,1534.50,1535.00,1534.00,1534.25,2539,2997,5536.00
07/24/2007,12:55,1534.25,1535.25,1534.25,1535.00,4341,1362,5703.00
07/24/2007,12:56,1535.00,1535.25,1534.25,1535.25,2070,1230,3300.00
07/24/2007,12:57,1535.25,1535.50,1534.75,1535.00,748,1210,1958.00
07/24/2007,12:58,1535.00,1535.00,1534.50,1535.00,1052,804,1856.00
07/24/2007,12:59,1535.00,1535.25,1534.75,1534.75,566,1313,1879.00
07/24/2007,13:00,1534.75,1536.25,1534.75,1535.50,3588,1816,5404.00
07/24/2007,13:01,1535.75,1536.00,1535.00,1535.25,1184,856,2040.00
07/24/2007,13:02,1535.00,1535.50,1533.25,1533.50,2456,4840,7296.00
07/24/2007,13:03,1533.75,1535.00,1533.50,1534.75,2891,2280,5171.00
07/24/2007,13:04,1534.75,1535.00,1534.25,1534.50,1054,959,2013.00
07/24/2007,13:05,1534.75,1534.75,1533.25,1533.75,1148,2497,3645.00
07/24/2007,13:06,1533.75,1534.00,1532.25,1532.50,6442,9531,15973.00
07/24/2007,13:07,1532.75,1533.50,1532.25,1533.25,3647,2185,5832.00
07/24/2007,13:08,1533.25,1534.00,1533.25,1534.00,1836,1379,3215.00
07/24/2007,13:09,1534.00,1534.50,1533.75,1534.25,1818,1172,2990.00
07/24/2007,13:10,1534.25,1534.50,1533.75,1534.00,495,1537,2032.00
07/24/2007,13:11,1534.00,1534.00,1533.25,1533.25,699,835,1534.00
07/24/2007,13:12,1533.50,1534.00,1533.50,1533.75,999,440,1439.00
07/24/2007,13:13,1533.75,1534.50,1533.50,1534.00,1463,499,1962.00
07/24/2007,13:14,1534.25,1534.50,1534.00,1534.25,570,245,815.00
07/24/2007,13:15,1534.25,1534.50,1533.25,1533.25,605,1297,1902.00
07/24/2007,13:16,1533.25,1534.00,1533.00,1533.75,1193,1211,2404.00
07/24/2007,13:17,1533.50,1534.00,1533.00,1533.75,1340,1460,2800.00
07/24/2007,13:18,1533.75,1533.75,1532.00,1532.75,3099,4820,7919.00
07/24/2007,13:19,1532.75,1532.75,1531.25,1531.75,4701,8616,13317.00
07/24/2007,13:20,1531.75,1532.25,1531.00,1532.00,3055,4200,7255.00
07/24/2007,13:21,1532.00,1533.00,1532.00,1532.75,3008,1483,4491.00
07/24/2007,13:22,1532.50,1532.75,1532.25,1532.50,734,1936,2670.00
07/24/2007,13:23,1532.50,1533.75,1532.50,1533.25,3495,864,4359.00
07/24/2007,13:24,1533.25,1533.50,1532.75,1533.25,1616,801,2417.00
07/24/2007,13:25,1533.25,1533.25,1532.50,1532.75,356,570,926.00
07/24/2007,13:26,1532.75,1533.75,1532.25,1533.50,1933,1311,3244.00
07/24/2007,13:27,1533.50,1534.25,1532.75,1533.00,2689,2162,4851.00
07/24/2007,13:28,1533.00,1534.00,1533.00,1533.50,1281,663,1944.00
07/24/2007,13:29,1533.75,1534.25,1533.50,1533.75,1225,628,1853.00
07/24/2007,13:30,1533.50,1534.25,1533.50,1533.50,1531,2098,3629.00
07/24/2007,13:31,1533.50,1534.00,1533.00,1534.00,1005,1658,2663.00
07/24/2007,13:32,1533.75,1534.25,1533.50,1533.75,1483,807,2290.00
07/24/2007,13:33,1533.75,1533.75,1532.25,1533.00,1055,2713,3768.00
07/24/2007,13:34,1532.75,1533.00,1532.25,1532.50,159,1834,1993.00
07/24/2007,13:35,1532.50,1532.75,1531.50,1531.75,966,4173,5139.00
07/24/2007,13:36,1531.75,1533.25,1531.75,1532.50,1983,670,2653.00
07/24/2007,13:37,1532.75,1533.00,1532.25,1533.00,2383,315,2698.00
07/24/2007,13:38,1533.00,1533.00,1531.25,1531.75,1220,4251,5471.00
07/24/2007,13:39,1531.75,1532.25,1531.00,1531.50,2686,2637,5323.00
07/24/2007,13:40,1531.50,1531.50,1530.25,1530.25,5168,7886,13054.00
07/24/2007,13:41,1530.25,1530.75,1529.75,1530.00,4129,7048,11177.00
07/24/2007,13:42,1530.25,1530.50,1529.25,1530.25,3608,7599,11207.00
07/24/2007,13:43,1530.25,1530.75,1529.50,1530.00,3844,4363,8207.00
07/24/2007,13:44,1530.25,1531.25,1530.00,1531.25,4139,1405,5544.00
07/24/2007,13:45,1531.25,1531.75,1530.50,1530.75,2718,2345,5063.00
07/24/2007,13:46,1530.75,1531.00,1529.50,1529.75,434,2889,3323.00
07/24/2007,13:47,1529.50,1531.25,1529.50,1531.25,2770,1052,3822.00
07/24/2007,13:48,1531.25,1531.50,1531.00,1531.25,1401,1198,2599.00
07/24/2007,13:49,1531.50,1532.25,1531.25,1532.25,5522,4042,9564.00
07/24/2007,13:50,1532.25,1532.50,1531.50,1532.00,1968,1652,3620.00
07/24/2007,13:51,1531.75,1532.00,1531.25,1531.50,669,802,1471.00
07/24/2007,13:52,1531.50,1532.00,1530.75,1531.75,1998,1260,3258.00
07/24/2007,13:53,1531.75,1532.00,1531.50,1531.75,466,1572,2038.00
07/24/2007,13:54,1531.75,1531.75,1531.25,1531.50,472,591,1063.00
07/24/2007,13:55,1531.75,1532.00,1531.50,1531.50,497,1555,2052.00
07/24/2007,13:56,1531.50,1531.75,1529.75,1530.00,1255,4054,5309.00
07/24/2007,13:57,1530.25,1530.50,1530.00,1530.25,645,658,1303.00
07/24/2007,13:58,1530.50,1530.75,1529.25,1529.75,3239,5261,8500.00
07/24/2007,13:59,1529.50,1530.00,1529.00,1529.50,3161,4937,8098.00
07/24/2007,14:00,1529.50,1529.50,1528.50,1529.00,4419,5091,9510.00
07/24/2007,14:01,1529.00,1529.00,1526.50,1526.75,6351,14689,21040.00
07/24/2007,14:02,1526.75,1527.25,1525.75,1527.00,7320,9947,17267.00
07/24/2007,14:03,1526.75,1527.75,1526.25,1527.50,3544,3100,6644.00
07/24/2007,14:04,1527.50,1527.75,1526.75,1527.25,2840,3813,6653.00
07/24/2007,14:05,1527.25,1527.25,1526.00,1526.00,3137,4395,7532.00
07/24/2007,14:06,1526.00,1527.75,1525.75,1527.50,3585,2718,6303.00
07/24/2007,14:07,1527.50,1528.00,1526.75,1527.00,2719,3268,5987.00
07/24/2007,14:08,1527.25,1528.00,1526.00,1526.50,3257,4204,7461.00
07/24/2007,14:09,1526.50,1526.50,1524.25,1524.50,5910,12181,18091.00
07/24/2007,14:10,1524.50,1524.75,1523.25,1524.75,7871,7569,15440.00
07/24/2007,14:11,1524.50,1524.50,1523.00,1524.00,3322,6232,9554.00
07/24/2007,14:12,1523.75,1525.00,1523.75,1524.00,3394,2575,5969.00
07/24/2007,14:13,1524.25,1525.50,1524.25,1525.50,3563,1152,4715.00
07/24/2007,14:14,1525.25,1525.75,1525.00,1525.50,3829,1902,5731.00
07/24/2007,14:15,1525.75,1526.25,1525.50,1525.75,3645,2749,6394.00
07/24/2007,14:16,1525.50,1526.00,1524.25,1524.50,2931,5615,8546.00
07/24/2007,14:17,1524.50,1524.75,1524.25,1524.50,1206,3036,4242.00
07/24/2007,14:18,1524.50,1526.25,1524.25,1525.75,3962,1796,5758.00
07/24/2007,14:19,1526.00,1527.50,1525.75,1526.75,6083,3444,9527.00
07/24/2007,14:20,1527.00,1527.25,1526.00,1526.25,1719,2347,4066.00
07/24/2007,14:21,1526.00,1527.00,1526.00,1526.75,1684,1122,2806.00
07/24/2007,14:22,1526.50,1526.75,1524.50,1525.50,2244,4485,6729.00
07/24/2007,14:23,1525.50,1525.75,1523.75,1524.25,2025,3941,5966.00
07/24/2007,14:24,1524.00,1524.25,1523.25,1523.25,1776,3193,4969.00
07/24/2007,14:25,1523.25,1525.00,1523.25,1524.25,5416,3796,9212.00
07/24/2007,14:26,1524.25,1524.75,1522.00,1522.75,3072,8925,11997.00
07/24/2007,14:27,1522.50,1524.00,1522.50,1523.75,3885,1178,5063.00
07/24/2007,14:28,1524.00,1524.00,1522.75,1523.50,3654,3436,7090.00
07/24/2007,14:29,1523.50,1523.50,1521.25,1522.00,3703,6492,10195.00
07/24/2007,14:30,1522.00,1522.75,1521.75,1522.00,2665,2623,5288.00
07/24/2007,14:31,1521.75,1522.50,1520.75,1522.00,4048,5510,9558.00
07/24/2007,14:32,1522.25,1523.00,1521.50,1522.25,2695,3329,6024.00
07/24/2007,14:33,1522.25,1522.75,1521.50,1522.25,5479,2481,7960.00
07/24/2007,14:34,1522.25,1522.50,1521.75,1522.00,2740,2126,4866.00
07/24/2007,14:35,1522.25,1522.25,1521.50,1521.75,1939,2931,4870.00
07/24/2007,14:36,1521.75,1522.25,1520.75,1520.75,3068,4262,7330.00
07/24/2007,14:37,1521.00,1521.50,1520.50,1521.25,5283,3396,8679.00
07/24/2007,14:38,1521.25,1521.25,1520.50,1521.00,1116,2111,3227.00
07/24/2007,14:39,1521.00,1521.50,1520.00,1521.50,6033,5522,11555.00
07/24/2007,14:40,1521.25,1521.75,1519.50,1519.75,2230,6774,9004.00
07/24/2007,14:41,1520.00,1520.00,1518.00,1518.75,6419,8952,15371.00
07/24/2007,14:42,1518.75,1519.00,1516.50,1517.50,5119,8434,13553.00
07/24/2007,14:43,1517.50,1518.25,1517.00,1517.25,3734,4509,8243.00
07/24/2007,14:44,1517.50,1517.75,1516.50,1517.00,1982,4183,6165.00
07/24/2007,14:45,1517.00,1518.00,1516.50,1517.00,4802,4349,9151.00
07/24/2007,14:46,1516.75,1517.75,1516.75,1517.75,3951,3779,7730.00
07/24/2007,14:47,1517.75,1518.25,1517.50,1517.75,3263,3231,6494.00
07/24/2007,14:48,1517.75,1518.75,1517.75,1518.50,5583,4224,9807.00
07/24/2007,14:49,1518.25,1520.00,1518.25,1519.75,7919,3352,11271.00
07/24/2007,14:50,1520.00,1520.25,1519.50,1519.75,3490,4559,8049.00
07/24/2007,14:51,1519.50,1519.75,1517.50,1518.00,3380,7577,10957.00
07/24/2007,14:52,1518.00,1518.50,1517.50,1518.00,3097,4405,7502.00
07/24/2007,14:53,1518.00,1519.25,1517.75,1518.75,3491,3203,6694.00
07/24/2007,14:54,1518.50,1519.00,1517.75,1518.25,2489,4583,7072.00
07/24/2007,14:55,1518.25,1518.75,1518.00,1518.75,4093,2963,7056.00
07/24/2007,14:56,1518.75,1519.25,1518.00,1519.00,4848,5315,10163.00
07/24/2007,14:57,1518.75,1519.25,1518.50,1519.00,4314,3051,7365.00
07/24/2007,14:58,1519.25,1519.50,1518.50,1519.25,4220,4192,8412.00
07/24/2007,14:59,1519.25,1520.25,1519.25,1520.00,9618,4393,14011.00
07/24/2007,15:00,1520.25,1520.75,1519.50,1520.00,11707,9685,21392.00
07/24/2007,15:01,1519.75,1520.50,1519.25,1520.00,14101,11252,25353.00
07/24/2007,15:02,1520.00,1520.50,1519.75,1520.50,3589,3061,6650.00
07/24/2007,15:03,1520.50,1521.00,1520.25,1521.00,6189,2590,8779.00
07/24/2007,15:04,1521.00,1521.50,1520.75,1521.25,7527,4682,12209.00
07/24/2007,15:05,1521.25,1521.50,1520.75,1520.75,1690,1554,3244.00
07/24/2007,15:06,1521.00,1521.00,1520.50,1520.75,1411,1367,2778.00
07/24/2007,15:07,1521.00,1521.00,1520.50,1520.75,1658,2095,3753.00
07/24/2007,15:08,1520.75,1521.00,1520.50,1521.00,1282,1033,2315.00
07/24/2007,15:09,1521.00,1521.50,1520.75,1521.00,3384,1429,4813.00
07/24/2007,15:10,1521.00,1521.50,1520.75,1521.50,1186,727,1913.00
07/24/2007,15:11,1521.50,1522.75,1521.25,1522.50,8072,1827,9899.00
07/24/2007,15:12,1522.50,1522.75,1521.75,1522.75,2219,2128,4347.00
07/24/2007,15:13,1522.75,1523.50,1522.25,1523.25,4086,2599,6685.00
07/24/2007,15:14,1523.00,1524.00,1522.75,1523.75,4531,1908,6439.00
07/24/2007,15:15,1523.75,1524.50,1521.75,1522.00,8853,8890,17743.00
07/24/2007,15:16,1522.25,1523.00,1522.25,1523.00,138,0,138.00
07/24/2007,15:31,1522.50,1522.50,1521.75,1522.25,1216,805,2021.00
07/24/2007,15:32,1522.00,1522.25,1521.75,1522.25,261,196,457.00
07/24/2007,15:33,1522.25,1522.25,1522.00,1522.25,258,57,315.00
07/24/2007,15:34,1522.25,1522.50,1522.00,1522.25,393,521,914.00
07/24/2007,15:35,1522.25,1522.50,1522.00,1522.00,2,281,283.00
07/24/2007,15:36,1522.00,1522.00,1521.50,1522.00,114,215,329.00
07/24/2007,15:37,1522.00,1522.25,1521.75,1522.25,119,18,137.00
07/24/2007,15:38,1522.00,1522.25,1522.00,1522.25,182,322,504.00
07/24/2007,15:39,1522.25,1522.25,1522.00,1522.25,133,302,435.00
07/24/2007,15:40,1522.25,1522.50,1522.00,1522.25,43,3,46.00
07/24/2007,15:41,1522.25,1523.00,1522.25,1522.50,255,101,356.00
07/24/2007,15:42,1522.50,1523.00,1522.50,1523.00,26,1,27.00
07/24/2007,15:43,1523.00,1523.00,1522.75,1522.75,2,43,45.00
07/24/2007,15:44,1522.75,1523.00,1522.75,1523.00,346,82,428.00
07/24/2007,15:45,1523.00,1523.00,1522.75,1522.75,102,70,172.00
07/24/2007,15:46,1523.00,1523.00,1522.75,1522.75,92,151,243.00
07/24/2007,15:47,1522.75,1522.75,1522.50,1522.75,56,128,184.00
07/24/2007,15:48,1522.75,1522.75,1522.25,1522.50,62,198,260.00
07/24/2007,15:49,1522.50,1522.75,1522.50,1522.50,6,26,32.00
07/24/2007,15:50,1522.50,1522.50,1522.50,1522.50,0,21,21.00
07/24/2007,15:51,1522.75,1522.75,1522.75,1522.75,280,0,280.00
07/24/2007,15:52,1522.75,1522.75,1522.75,1522.75,1,0,1.00
07/24/2007,15:53,1523.00,1523.00,1522.75,1522.75,1,29,30.00
07/24/2007,15:54,1522.75,1523.00,1522.75,1523.00,1,2,3.00
07/24/2007,15:55,1522.75,1523.00,1522.75,1522.75,208,154,362.00
07/24/2007,15:56,1522.75,1523.25,1522.75,1523.25,115,3,118.00
07/24/2007,15:57,1523.00,1523.00,1523.00,1523.00,0,51,51.00
07/24/2007,15:58,1523.00,1523.00,1522.75,1522.75,0,144,144.00
07/24/2007,15:59,1522.75,1523.00,1522.75,1523.00,326,52,378.00
07/24/2007,16:00,1523.00,1523.25,1522.75,1523.25,216,5,221.00
07/24/2007,17:01,1521.50,1521.75,1521.25,1521.50,241,16,257.00
07/24/2007,17:02,1521.75,1522.00,1521.75,1522.00,167,10,177.00
07/24/2007,17:03,1521.75,1522.25,1521.75,1522.00,65,15,80.00
07/24/2007,17:04,1522.00,1522.00,1521.75,1521.75,0,92,92.00
07/24/2007,17:05,1521.75,1522.00,1521.50,1521.75,200,81,281.00
07/24/2007,17:06,1521.75,1521.75,1521.50,1521.75,20,17,37.00
07/24/2007,17:07,1521.75,1522.00,1521.75,1521.75,9,6,15.00
07/24/2007,17:08,1522.00,1522.00,1521.75,1521.75,50,17,67.00
07/24/2007,17:09,1521.75,1522.00,1521.75,1522.00,60,123,183.00
07/24/2007,17:10,1522.00,1522.00,1521.75,1522.00,3,6,9.00
07/24/2007,17:11,1521.75,1522.25,1521.75,1522.25,105,12,117.00
07/24/2007,17:12,1522.00,1522.00,1521.75,1521.75,0,58,58.00
07/24/2007,17:13,1521.75,1522.00,1521.75,1522.00,5,9,14.00
07/24/2007,17:14,1521.75,1522.00,1521.75,1521.75,5,144,149.00
07/24/2007,17:15,1521.75,1522.00,1521.75,1521.75,1,29,30.00
07/24/2007,17:16,1521.75,1522.00,1521.50,1522.00,74,9,83.00
07/24/2007,17:17,1521.75,1522.00,1521.75,1522.00,101,6,107.00
07/24/2007,17:18,1522.00,1522.00,1521.75,1522.00,14,1,15.00
07/24/2007,17:19,1522.00,1522.00,1522.00,1522.00,16,0,16.00
07/24/2007,17:20,1521.75,1521.75,1521.75,1521.75,0,6,6.00
07/24/2007,17:21,1521.75,1522.00,1521.75,1522.00,26,7,33.00
07/24/2007,17:22,1522.00,1522.25,1522.00,1522.25,51,0,51.00
07/24/2007,17:23,1522.00,1522.00,1521.75,1522.00,10,17,27.00
07/24/2007,17:24,1522.25,1522.25,1522.00,1522.00,1,23,24.00
07/24/2007,17:25,1521.75,1521.75,1521.75,1521.75,0,7,7.00
07/24/2007,17:26,1521.75,1522.00,1521.75,1522.00,5,7,12.00
07/24/2007,17:27,1522.00,1522.25,1522.00,1522.25,92,60,152.00
07/24/2007,17:28,1522.00,1522.25,1522.00,1522.25,8,7,15.00
07/24/2007,17:29,1522.25,1522.50,1522.25,1522.25,81,18,99.00
07/24/2007,17:30,1522.00,1522.25,1522.00,1522.00,10,13,23.00
07/24/2007,17:31,1522.25,1522.50,1522.25,1522.50,13,0,13.00
07/24/2007,17:32,1522.25,1522.25,1522.25,1522.25,0,12,12.00
07/24/2007,17:33,1522.25,1522.50,1522.25,1522.50,76,1,77.00
07/24/2007,17:34,1522.50,1522.50,1522.50,1522.50,3,0,3.00
07/24/2007,17:35,1522.50,1522.75,1522.50,1522.75,42,0,42.00
07/24/2007,17:36,1522.75,1522.75,1522.75,1522.75,2,0,2.00
07/24/2007,17:37,1522.75,1522.75,1522.75,1522.75,16,0,16.00
07/24/2007,17:38,1522.75,1522.75,1522.75,1522.75,13,0,13.00
07/24/2007,17:39,1522.75,1522.75,1522.25,1522.25,25,121,146.00
07/24/2007,17:40,1522.50,1522.50,1522.25,1522.25,3,42,45.00
07/24/2007,17:41,1522.25,1522.50,1522.25,1522.50,95,5,100.00
07/24/2007,17:42,1522.25,1522.50,1522.25,1522.50,11,5,16.00
07/24/2007,17:43,1522.25,1522.50,1522.25,1522.50,3,19,22.00
07/24/2007,17:44,1522.25,1522.50,1522.25,1522.25,1,66,67.00
07/24/2007,17:45,1522.00,1522.00,1522.00,1522.00,0,231,231.00
07/24/2007,17:46,1522.25,1522.25,1522.25,1522.25,25,0,25.00
07/24/2007,17:49,1522.00,1522.00,1522.00,1522.00,0,25,25.00
07/24/2007,17:51,1522.00,1522.00,1522.00,1522.00,0,27,27.00
07/24/2007,17:52,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/24/2007,17:53,1521.75,1522.00,1521.75,1522.00,54,1,55.00
07/24/2007,17:55,1522.25,1522.25,1522.00,1522.25,6,1,7.00
07/24/2007,17:56,1522.25,1522.25,1522.00,1522.00,25,1,26.00
07/24/2007,17:57,1522.00,1522.00,1522.00,1522.00,0,1,1.00
07/24/2007,17:59,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/24/2007,18:00,1522.25,1522.25,1522.25,1522.25,15,0,15.00
07/24/2007,18:01,1522.25,1522.25,1522.00,1522.00,30,1,31.00
07/24/2007,18:04,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/24/2007,18:05,1522.25,1522.25,1522.25,1522.25,96,0,96.00
07/24/2007,18:06,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/24/2007,18:07,1522.25,1522.25,1522.25,1522.25,11,0,11.00
07/24/2007,18:08,1522.25,1522.25,1522.00,1522.25,18,1,19.00
07/24/2007,18:09,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/24/2007,18:10,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/24/2007,18:11,1522.25,1522.25,1522.00,1522.00,14,40,54.00
07/24/2007,18:12,1522.00,1522.00,1522.00,1522.00,0,10,10.00
07/24/2007,18:15,1522.00,1522.00,1522.00,1522.00,0,8,8.00
07/24/2007,18:16,1522.00,1522.00,1522.00,1522.00,0,4,4.00
07/24/2007,18:17,1522.00,1522.00,1522.00,1522.00,0,2,2.00
07/24/2007,18:19,1522.00,1522.00,1522.00,1522.00,0,5,5.00
07/24/2007,18:21,1521.75,1522.00,1521.75,1521.75,3,77,80.00
07/24/2007,18:22,1521.50,1521.75,1521.50,1521.75,3,24,27.00
07/24/2007,18:23,1521.75,1521.75,1521.50,1521.75,16,1,17.00
07/24/2007,18:24,1521.75,1521.75,1521.75,1521.75,5,0,5.00
07/24/2007,18:25,1521.75,1521.75,1521.75,1521.75,8,0,8.00
07/24/2007,18:26,1521.75,1521.75,1521.75,1521.75,2,0,2.00
07/24/2007,18:27,1521.75,1521.75,1521.75,1521.75,13,0,13.00
07/24/2007,18:28,1521.75,1521.75,1521.75,1521.75,6,0,6.00
07/24/2007,18:30,1521.75,1521.75,1521.50,1521.50,7,43,50.00
07/24/2007,18:32,1521.75,1521.75,1521.75,1521.75,13,0,13.00
07/24/2007,18:33,1521.75,1521.75,1521.50,1521.50,2,199,201.00
07/24/2007,18:34,1521.50,1521.75,1521.50,1521.75,10,17,27.00
07/24/2007,18:35,1521.50,1521.50,1521.50,1521.50,0,10,10.00
07/24/2007,18:36,1521.50,1521.75,1521.50,1521.75,30,10,40.00
07/24/2007,18:37,1521.75,1521.75,1521.75,1521.75,78,0,78.00
07/24/2007,18:39,1522.00,1522.00,1522.00,1522.00,6,0,6.00
07/24/2007,18:43,1522.00,1522.00,1522.00,1522.00,10,0,10.00
07/24/2007,18:44,1522.00,1522.00,1521.75,1521.75,1,26,27.00
07/24/2007,18:45,1521.75,1522.00,1521.75,1522.00,21,9,30.00
07/24/2007,18:46,1521.75,1522.00,1521.75,1522.00,6,5,11.00
07/24/2007,18:47,1521.75,1522.00,1521.50,1522.00,50,22,72.00
07/24/2007,18:48,1521.75,1522.00,1521.75,1522.00,20,20,40.00
07/24/2007,18:49,1521.75,1521.75,1521.75,1521.75,0,7,7.00
07/24/2007,18:50,1521.75,1521.75,1521.75,1521.75,0,5,5.00
07/24/2007,18:51,1521.75,1521.75,1521.50,1521.75,61,26,87.00
07/24/2007,18:52,1521.50,1521.50,1521.50,1521.50,0,56,56.00
07/24/2007,18:53,1521.25,1521.50,1521.25,1521.25,15,7,22.00
07/24/2007,18:56,1521.25,1521.25,1521.25,1521.25,0,99,99.00
07/24/2007,18:57,1521.25,1521.25,1521.25,1521.25,0,1,1.00
07/24/2007,18:58,1521.50,1521.50,1521.25,1521.50,51,5,56.00
07/24/2007,18:59,1521.50,1521.50,1521.50,1521.50,19,0,19.00
07/24/2007,19:00,1521.75,1521.75,1521.50,1521.75,5,5,10.00
07/24/2007,19:01,1521.50,1521.50,1521.50,1521.50,0,1,1.00
07/24/2007,19:02,1521.75,1521.75,1521.75,1521.75,15,0,15.00
07/24/2007,19:03,1521.75,1521.75,1521.75,1521.75,15,0,15.00
07/24/2007,19:04,1522.00,1522.00,1521.75,1522.00,86,1,87.00
07/24/2007,19:05,1522.25,1522.25,1522.25,1522.25,150,0,150.00
07/24/2007,19:06,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/24/2007,19:09,1522.25,1522.25,1522.25,1522.25,11,0,11.00
07/24/2007,19:10,1522.25,1522.25,1522.25,1522.25,1,0,1.00
07/24/2007,19:12,1522.25,1522.50,1522.25,1522.25,41,58,99.00
07/24/2007,19:13,1522.25,1522.25,1522.25,1522.25,0,2,2.00
07/24/2007,19:14,1522.25,1522.25,1522.25,1522.25,0,1,1.00
07/24/2007,19:15,1522.25,1522.25,1522.00,1522.00,0,49,49.00
07/24/2007,19:16,1522.25,1522.25,1522.25,1522.25,32,0,32.00
07/24/2007,19:17,1522.25,1522.25,1522.25,1522.25,2,0,2.00
07/24/2007,19:18,1522.25,1522.25,1522.00,1522.00,18,51,69.00
07/24/2007,19:20,1522.00,1522.00,1521.75,1521.75,0,9,9.00
07/24/2007,19:21,1521.75,1521.75,1521.75,1521.75,0,1,1.00
07/24/2007,19:22,1522.00,1522.00,1521.75,1522.00,20,1,21.00
07/24/2007,19:23,1522.00,1522.00,1521.75,1521.75,7,1,8.00
07/24/2007,19:24,1522.00,1522.50,1522.00,1522.25,100,1,101.00
07/24/2007,19:25,1522.25,1522.50,1522.25,1522.50,76,1,77.00
07/24/2007,19:27,1522.50,1522.50,1522.50,1522.50,33,0,33.00
07/24/2007,19:30,1522.75,1522.75,1522.50,1522.50,3,4,7.00
07/24/2007,19:31,1522.50,1522.75,1522.50,1522.75,102,4,106.00
07/24/2007,19:32,1522.75,1522.75,1522.75,1522.75,65,0,65.00
07/24/2007,19:33,1522.75,1523.00,1522.50,1522.75,24,2,26.00
07/24/2007,19:34,1522.75,1522.75,1522.75,1522.75,0,31,31.00
07/24/2007,19:35,1522.75,1523.00,1522.75,1522.75,1,5,6.00
07/24/2007,19:36,1523.00,1523.00,1523.00,1523.00,4,0,4.00
07/24/2007,19:37,1522.75,1522.75,1522.75,1522.75,0,7,7.00
07/24/2007,19:38,1522.75,1522.75,1522.75,1522.75,0,5,5.00
07/24/2007,19:39,1522.75,1522.75,1522.75,1522.75,0,6,6.00
07/24/2007,19:40,1523.00,1523.25,1523.00,1523.25,279,0,279.00
07/24/2007,19:41,1523.25,1523.50,1523.00,1523.25,116,3,119.00
07/24/2007,19:42,1523.25,1523.25,1523.00,1523.25,14,2,16.00
07/24/2007,19:43,1523.25,1523.25,1523.00,1523.00,19,1,20.00
07/24/2007,19:44,1523.25,1523.25,1523.25,1523.25,136,0,136.00
07/24/2007,19:45,1523.25,1523.25,1523.25,1523.25,27,0,27.00
07/24/2007,19:46,1523.00,1523.00,1523.00,1523.00,0,11,11.00
07/24/2007,19:47,1523.00,1523.25,1522.75,1522.75,21,255,276.00
07/24/2007,19:48,1522.75,1522.75,1522.75,1522.75,0,30,30.00
07/24/2007,19:49,1522.75,1523.00,1522.75,1522.75,1,212,213.00
07/24/2007,19:50,1522.75,1522.75,1522.75,1522.75,0,32,32.00
07/24/2007,19:51,1522.75,1522.75,1522.50,1522.75,5,56,61.00
07/24/2007,19:52,1522.75,1523.00,1522.75,1523.00,2,0,2.00
07/24/2007,19:53,1522.75,1522.75,1522.75,1522.75,0,1,1.00
07/24/2007,19:54,1522.75,1522.75,1522.75,1522.75,0,1,1.00
07/24/2007,19:56,1522.75,1522.75,1522.75,1522.75,0,33,33.00
07/24/2007,19:57,1522.75,1523.00,1522.50,1522.50,1,281,282.00
07/24/2007,19:58,1522.50,1522.50,1522.50,1522.50,0,125,125.00
07/24/2007,19:59,1522.50,1522.75,1522.50,1522.75,70,20,90.00
07/24/2007,20:00,1522.75,1522.75,1522.75,1522.75,25,0,25.00
07/24/2007,20:01,1522.75,1522.75,1522.75,1522.75,40,0,40.00
07/24/2007,20:02,1522.75,1522.75,1522.75,1522.75,10,0,10.00
07/24/2007,20:03,1523.00,1523.00,1522.75,1522.75,3,1,4.00
07/24/2007,20:05,1522.75,1523.00,1522.75,1523.00,2,1,3.00
07/24/2007,20:06,1522.75,1523.00,1522.75,1523.00,2,10,12.00
07/24/2007,20:07,1523.00,1523.00,1522.75,1522.75,10,1,11.00
07/24/2007,20:08,1523.00,1523.00,1523.00,1523.00,10,0,10.00
07/24/2007,20:09,1522.75,1522.75,1522.75,1522.75,0,88,88.00
07/24/2007,20:10,1523.00,1523.00,1523.00,1523.00,31,0,31.00
07/24/2007,20:11,1523.00,1523.00,1523.00,1523.00,26,0,26.00
07/24/2007,20:12,1522.75,1522.75,1522.75,1522.75,0,100,100.00
07/24/2007,20:13,1523.00,1523.00,1523.00,1523.00,3,0,3.00
07/24/2007,20:16,1522.75,1523.25,1522.75,1523.25,50,1,51.00
07/24/2007,20:17,1523.25,1523.25,1523.00,1523.00,5,16,21.00
07/24/2007,20:18,1523.00,1523.00,1522.75,1522.75,0,4,4.00
07/24/2007,20:19,1522.75,1522.75,1522.75,1522.75,0,17,17.00
07/24/2007,20:20,1523.00,1523.00,1523.00,1523.00,1,0,1.00
07/24/2007,20:21,1522.75,1523.00,1522.75,1522.75,1,12,13.00
07/24/2007,20:22,1523.00,1523.00,1523.00,1523.00,3,0,3.00
07/24/2007,20:26,1523.00,1523.00,1522.75,1522.75,5,21,26.00
07/24/2007,20:27,1522.75,1522.75,1522.75,1522.75,0,1,1.00
07/24/2007,20:28,1522.75,1523.00,1522.75,1523.00,11,3,14.00
07/24/2007,20:29,1523.00,1523.00,1523.00,1523.00,1,0,1.00
07/24/2007,20:31,1522.75,1522.75,1522.75,1522.75,0,2,2.00
07/24/2007,20:32,1522.75,1522.75,1522.75,1522.75,0,1,1.00
07/24/2007,20:34,1523.00,1523.25,1523.00,1523.25,8,0,8.00
07/24/2007,20:35,1523.00,1523.25,1523.00,1523.25,1,4,5.00
07/24/2007,20:36,1523.25,1523.25,1523.25,1523.25,57,0,57.00
07/24/2007,20:37,1523.25,1523.75,1523.00,1523.50,160,106,266.00
07/24/2007,20:38,1523.50,1523.50,1523.50,1523.50,0,11,11.00
07/24/2007,20:39,1523.25,1523.50,1523.25,1523.50,6,3,9.00
07/24/2007,20:40,1523.50,1523.50,1523.25,1523.25,4,1,5.00
07/24/2007,20:41,1523.25,1523.25,1523.25,1523.25,0,1,1.00
07/24/2007,20:42,1523.50,1523.50,1523.50,1523.50,1,0,1.00
07/24/2007,20:43,1523.25,1523.25,1523.25,1523.25,0,7,7.00
07/24/2007,20:44,1523.25,1523.25,1523.25,1523.25,0,1,1.00
07/24/2007,20:45,1523.25,1523.25,1523.25,1523.25,0,12,12.00
07/24/2007,20:46,1523.00,1523.00,1522.75,1522.75,0,145,145.00
07/24/2007,20:47,1522.75,1523.00,1522.75,1522.75,46,92,138.00
07/24/2007,20:48,1523.25,1523.25,1522.75,1522.75,43,30,73.00
07/24/2007,20:49,1523.00,1523.00,1523.00,1523.00,2,0,2.00
07/24/2007,20:50,1523.00,1523.00,1523.00,1523.00,1,0,1.00
07/24/2007,20:52,1522.75,1523.00,1522.75,1523.00,9,5,14.00
07/24/2007,20:53,1522.75,1522.75,1522.75,1522.75,0,1,1.00
07/24/2007,20:54,1522.75,1522.75,1522.75,1522.75,0,5,5.00
07/24/2007,20:55,1523.00,1523.00,1523.00,1523.00,35,0,35.00
07/24/2007,20:56,1523.00,1523.00,1523.00,1523.00,4,0,4.00
07/24/2007,20:57,1523.00,1523.25,1522.75,1523.25,50,2,52.00
07/24/2007,20:58,1523.00,1523.00,1523.00,1523.00,0,2,2.00
07/24/2007,20:59,1523.00,1523.25,1523.00,1523.25,50,1,51.00
07/24/2007,21:00,1523.25,1523.25,1523.25,1523.25,1,0,1.00
07/24/2007,21:01,1523.50,1523.75,1523.25,1523.50,48,71,119.00
07/24/2007,21:02,1523.50,1523.75,1523.50,1523.50,4,32,36.00
07/24/2007,21:03,1523.50,1523.50,1523.50,1523.50,0,1,1.00
07/24/2007,21:04,1523.75,1523.75,1523.50,1523.50,5,11,16.00
07/24/2007,21:05,1523.50,1523.50,1523.50,1523.50,0,1,1.00
07/24/2007,21:06,1523.75,1523.75,1523.50,1523.50,1,58,59.00
07/24/2007,21:07,1523.50,1523.50,1523.25,1523.25,0,4,4.00
07/24/2007,21:08,1523.25,1523.25,1523.25,1523.25,0,1,1.00
07/24/2007,21:09,1523.50,1523.50,1523.50,1523.50,9,0,9.00
07/24/2007,21:10,1523.50,1523.50,1523.50,1523.50,5,0,5.00
07/24/2007,21:11,1523.50,1523.50,1523.50,1523.50,10,0,10.00
07/24/2007,21:12,1523.50,1523.50,1523.50,1523.50,3,0,3.00
07/24/2007,21:13,1523.50,1523.50,1523.50,1523.50,40,0,40.00
07/24/2007,21:14,1523.50,1523.50,1523.25,1523.25,11,41,52.00
07/24/2007,21:15,1523.50,1523.50,1523.25,1523.25,3,2,5.00
07/24/2007,21:17,1523.25,1523.25,1523.25,1523.25,0,3,3.00
07/24/2007,21:18,1523.25,1523.25,1523.25,1523.25,0,4,4.00
07/24/2007,21:21,1523.25,1523.25,1523.25,1523.25,0,5,5.00
07/24/2007,21:22,1523.25,1523.50,1523.25,1523.50,2,1,3.00
07/24/2007,21:23,1523.50,1523.50,1523.50,1523.50,21,0,21.00
07/24/2007,21:24,1523.50,1523.50,1523.25,1523.25,14,1,15.00
07/24/2007,21:26,1523.25,1523.25,1523.25,1523.25,0,2,2.00
07/24/2007,21:31,1523.50,1523.50,1523.50,1523.50,40,0,40.00
07/24/2007,21:32,1523.25,1523.25,1523.25,1523.25,0,1,1.00
07/24/2007,21:33,1523.50,1523.50,1523.50,1523.50,2,0,2.00
07/24/2007,21:34,1523.50,1523.50,1523.50,1523.50,8,0,8.00
07/24/2007,21:35,1523.50,1523.50,1523.50,1523.50,1,0,1.00
07/24/2007,21:37,1523.50,1523.50,1523.50,1523.50,1,0,1.00
07/24/2007,21:39,1523.50,1523.50,1523.50,1523.50,7,0,7.00
07/24/2007,21:40,1523.25,1523.50,1523.25,1523.50,2,1,3.00
07/24/2007,21:42,1523.25,1523.25,1523.00,1523.25,1,26,27.00
07/24/2007,21:44,1523.50,1523.75,1523.50,1523.75,327,1,328.00
07/24/2007,21:45,1523.25,1523.50,1523.25,1523.50,1,2,3.00
07/24/2007,21:46,1523.50,1523.50,1523.25,1523.25,5,6,11.00
07/24/2007,21:47,1523.50,1523.75,1523.25,1523.25,13,17,30.00
07/24/2007,21:50,1523.25,1523.25,1523.25,1523.25,0,4,4.00
07/24/2007,21:56,1523.25,1523.25,1523.25,1523.25,0,2,2.00
07/24/2007,21:57,1523.50,1523.50,1523.25,1523.25,6,10,16.00
07/24/2007,21:58,1523.25,1523.25,1523.25,1523.25,0,2,2.00
07/24/2007,21:59,1523.50,1523.50,1523.00,1523.00,1,1,2.00
07/24/2007,22:00,1523.00,1523.50,1523.00,1523.50,6,2,8.00
07/24/2007,22:01,1523.25,1523.25,1523.25,1523.25,0,1,1.00
07/24/2007,22:02,1523.50,1523.50,1523.50,1523.50,9,0,9.00
07/24/2007,22:03,1523.50,1523.50,1523.50,1523.50,1,0,1.00
07/24/2007,22:04,1523.50,1523.50,1523.25,1523.25,4,5,9.00
07/24/2007,22:05,1523.50,1523.50,1523.50,1523.50,8,0,8.00
07/24/2007,22:06,1523.50,1523.50,1523.50,1523.50,1,0,1.00
07/24/2007,22:07,1523.50,1523.50,1523.50,1523.50,15,0,15.00
07/24/2007,22:08,1523.50,1523.50,1523.50,1523.50,8,0,8.00
07/24/2007,22:09,1523.50,1523.50,1523.25,1523.25,2,1,3.00
07/24/2007,22:10,1523.50,1523.50,1523.50,1523.50,1,0,1.00
07/24/2007,22:11,1523.25,1523.25,1523.25,1523.25,0,24,24.00
07/24/2007,22:13,1523.25,1523.50,1523.25,1523.50,18,33,51.00
07/24/2007,22:14,1523.75,1523.75,1523.50,1523.50,1,11,12.00
07/24/2007,22:17,1523.75,1523.75,1523.75,1523.75,1,0,1.00
07/24/2007,22:18,1523.50,1523.50,1523.50,1523.50,0,14,14.00
07/24/2007,22:20,1523.50,1523.50,1523.50,1523.50,0,2,2.00
07/24/2007,22:21,1523.50,1523.50,1523.50,1523.50,0,8,8.00
07/24/2007,22:22,1523.50,1523.50,1523.50,1523.50,0,21,21.00
07/24/2007,22:23,1523.75,1523.75,1523.75,1523.75,2,0,2.00
07/24/2007,22:24,1523.75,1523.75,1523.75,1523.75,5,0,5.00
07/24/2007,22:25,1523.75,1523.75,1523.75,1523.75,16,0,16.00
07/24/2007,22:26,1523.75,1523.75,1523.75,1523.75,1,0,1.00
07/24/2007,22:27,1523.75,1523.75,1523.75,1523.75,26,0,26.00
07/24/2007,22:29,1523.75,1523.75,1523.50,1523.50,20,5,25.00
07/24/2007,22:30,1523.50,1523.50,1523.50,1523.50,0,2,2.00
07/24/2007,22:31,1523.50,1523.50,1523.25,1523.25,5,51,56.00
07/24/2007,22:32,1523.50,1523.50,1523.50,1523.50,5,0,5.00
07/24/2007,22:33,1523.50,1523.50,1523.50,1523.50,3,0,3.00
07/24/2007,22:34,1523.50,1523.50,1523.50,1523.50,4,0,4.00
07/24/2007,22:35,1523.75,1523.75,1523.75,1523.75,60,0,60.00
07/24/2007,22:36,1523.75,1523.75,1523.75,1523.75,47,0,47.00
07/24/2007,22:37,1523.75,1523.75,1523.75,1523.75,10,0,10.00
07/24/2007,22:39,1523.75,1523.75,1523.75,1523.75,20,0,20.00
07/24/2007,22:40,1523.75,1523.75,1523.75,1523.75,3,0,3.00
07/24/2007,22:42,1523.50,1523.75,1523.50,1523.75,33,27,60.00
07/24/2007,22:43,1523.75,1524.00,1523.25,1523.25,25,42,67.00
07/24/2007,22:44,1523.75,1523.75,1523.75,1523.75,15,0,15.00
07/24/2007,22:46,1523.50,1523.50,1523.50,1523.50,0,5,5.00
07/24/2007,22:48,1523.75,1523.75,1523.75,1523.75,5,0,5.00
07/24/2007,22:50,1523.75,1523.75,1523.75,1523.75,1,0,1.00
07/24/2007,22:54,1523.50,1523.75,1523.50,1523.75,5,3,8.00
07/24/2007,22:57,1523.75,1523.75,1523.75,1523.75,9,0,9.00
07/24/2007,22:58,1523.75,1523.75,1523.50,1523.50,1,3,4.00
07/24/2007,22:59,1523.50,1523.50,1523.50,1523.50,0,25,25.00
07/24/2007,23:00,1523.50,1523.50,1523.25,1523.25,0,14,14.00
07/24/2007,23:01,1523.50,1523.50,1523.50,1523.50,3,0,3.00
07/24/2007,23:02,1523.50,1523.50,1523.25,1523.25,3,11,14.00
07/24/2007,23:03,1523.25,1523.75,1523.25,1523.75,49,21,70.00
07/24/2007,23:04,1523.75,1523.75,1523.75,1523.75,18,0,18.00
07/24/2007,23:05,1523.75,1523.75,1523.75,1523.75,5,0,5.00
07/24/2007,23:06,1523.50,1523.50,1523.25,1523.50,5,60,65.00
07/24/2007,23:07,1523.50,1523.50,1523.50,1523.50,2,0,2.00
07/24/2007,23:08,1523.75,1523.75,1523.75,1523.75,1,0,1.00
07/24/2007,23:09,1523.75,1523.75,1523.75,1523.75,2,0,2.00
07/24/2007,23:11,1523.50,1523.50,1523.50,1523.50,0,1,1.00
07/24/2007,23:14,1523.50,1523.75,1523.50,1523.75,5,1,6.00
07/24/2007,23:15,1523.75,1523.75,1523.50,1523.50,3,1,4.00
07/24/2007,23:17,1523.50,1523.50,1523.50,1523.50,0,1,1.00
07/24/2007,23:18,1523.50,1523.50,1523.50,1523.50,0,1,1.00
07/24/2007,23:19,1523.75,1523.75,1523.75,1523.75,18,0,18.00
07/24/2007,23:20,1523.75,1523.75,1523.50,1523.50,2,1,3.00
07/24/2007,23:25,1523.50,1523.50,1523.50,1523.50,0,1,1.00
07/24/2007,23:26,1523.50,1523.75,1523.50,1523.50,5,38,43.00
07/24/2007,23:27,1523.75,1523.75,1523.50,1523.50,10,1,11.00
07/24/2007,23:28,1523.75,1523.75,1523.75,1523.75,1,0,1.00
07/24/2007,23:30,1523.75,1523.75,1523.75,1523.75,8,0,8.00
07/24/2007,23:31,1524.00,1524.00,1524.00,1524.00,2,0,2.00
07/24/2007,23:34,1524.00,1524.00,1524.00,1524.00,3,0,3.00
07/24/2007,23:35,1524.00,1524.25,1523.75,1524.25,147,4,151.00
07/24/2007,23:36,1524.00,1524.00,1524.00,1524.00,0,34,34.00
07/24/2007,23:37,1524.25,1524.25,1524.00,1524.00,2,1,3.00
07/24/2007,23:38,1524.25,1524.25,1524.25,1524.25,10,0,10.00
07/24/2007,23:39,1524.00,1524.50,1524.00,1524.25,233,29,262.00
07/24/2007,23:40,1524.25,1524.25,1524.25,1524.25,12,0,12.00
07/24/2007,23:41,1524.50,1524.50,1524.25,1524.25,151,1,152.00
07/24/2007,23:42,1524.25,1524.25,1524.25,1524.25,0,3,3.00
07/24/2007,23:43,1524.25,1524.25,1524.25,1524.25,0,2,2.00
07/24/2007,23:44,1524.50,1524.50,1524.50,1524.50,198,0,198.00
07/24/2007,23:45,1524.50,1524.50,1524.50,1524.50,93,0,93.00
07/24/2007,23:46,1524.50,1524.50,1524.50,1524.50,9,0,9.00
07/24/2007,23:47,1524.50,1524.75,1524.50,1524.50,39,2,41.00
07/24/2007,23:48,1524.50,1524.75,1524.50,1524.50,5,4,9.00
07/24/2007,23:49,1524.75,1524.75,1524.75,1524.75,2,0,2.00
07/24/2007,23:50,1524.75,1524.75,1524.75,1524.75,68,0,68.00
07/24/2007,23:51,1524.75,1524.75,1524.50,1524.75,253,1,254.00
07/24/2007,23:52,1524.75,1525.00,1524.75,1525.00,33,0,33.00
07/24/2007,23:53,1525.00,1525.00,1525.00,1525.00,14,0,14.00
07/24/2007,23:54,1525.00,1525.00,1525.00,1525.00,50,0,50.00
07/24/2007,23:55,1525.00,1525.00,1524.75,1525.00,12,2,14.00
07/24/2007,23:56,1525.00,1525.00,1525.00,1525.00,2,0,2.00
07/24/2007,23:57,1525.00,1525.00,1525.00,1525.00,20,0,20.00
07/24/2007,23:58,1525.00,1525.00,1525.00,1525.00,1,0,1.00
07/24/2007,23:59,1525.00,1525.00,1524.75,1524.75,1,2,3.00
07/25/2007,00:00,1525.00,1525.00,1524.75,1524.75,1,7,8.00
07/25/2007,00:02,1524.75,1524.75,1524.75,1524.75,0,16,16.00
07/25/2007,00:05,1525.00,1525.00,1524.75,1524.75,2,1,3.00
07/25/2007,00:08,1524.75,1524.75,1524.75,1524.75,0,106,106.00
07/25/2007,00:09,1524.75,1524.75,1524.75,1524.75,0,5,5.00
07/25/2007,00:10,1524.75,1524.75,1524.75,1524.75,0,1,1.00
07/25/2007,00:11,1524.50,1524.75,1524.50,1524.75,15,3,18.00
07/25/2007,00:12,1524.75,1524.75,1524.75,1524.75,14,0,14.00
07/25/2007,00:13,1525.00,1525.00,1525.00,1525.00,1,0,1.00
07/25/2007,00:15,1524.75,1525.00,1524.75,1525.00,26,2,28.00
07/25/2007,00:16,1524.75,1525.00,1524.75,1525.00,1,1,2.00
07/25/2007,00:17,1525.00,1525.00,1525.00,1525.00,5,0,5.00
07/25/2007,00:18,1525.00,1525.00,1525.00,1525.00,23,0,23.00
07/25/2007,00:19,1525.00,1525.00,1525.00,1525.00,52,0,52.00
07/25/2007,00:20,1524.75,1524.75,1524.75,1524.75,0,1,1.00
07/25/2007,00:21,1525.00,1525.25,1525.00,1525.25,195,0,195.00
07/25/2007,00:22,1525.25,1525.50,1525.25,1525.50,54,5,59.00
07/25/2007,00:23,1525.25,1525.25,1525.25,1525.25,0,208,208.00
07/25/2007,00:24,1525.25,1525.25,1525.25,1525.25,0,6,6.00
07/25/2007,00:25,1525.25,1525.50,1525.25,1525.50,1,5,6.00
07/25/2007,00:26,1525.50,1525.50,1525.50,1525.50,163,0,163.00
07/25/2007,00:27,1525.50,1525.75,1525.50,1525.75,135,0,135.00
07/25/2007,00:28,1525.75,1525.75,1525.50,1525.50,1,4,5.00
07/25/2007,00:29,1525.50,1525.75,1525.50,1525.50,1,21,22.00
07/25/2007,00:30,1525.50,1525.50,1525.50,1525.50,0,57,57.00
07/25/2007,00:31,1525.75,1525.75,1525.75,1525.75,17,0,17.00
07/25/2007,00:32,1525.75,1525.75,1525.50,1525.50,7,2,9.00
07/25/2007,00:33,1525.75,1525.75,1525.75,1525.75,1,0,1.00
07/25/2007,00:34,1525.50,1525.50,1525.50,1525.50,0,214,214.00
07/25/2007,00:35,1525.50,1525.50,1525.25,1525.25,0,61,61.00
07/25/2007,00:36,1525.50,1525.75,1525.50,1525.50,37,10,47.00
07/25/2007,00:37,1525.50,1525.75,1525.50,1525.75,80,6,86.00
07/25/2007,00:38,1525.50,1525.50,1525.50,1525.50,0,109,109.00
07/25/2007,00:39,1525.75,1526.00,1525.75,1526.00,101,0,101.00
07/25/2007,00:40,1525.75,1525.75,1525.75,1525.75,0,11,11.00
07/25/2007,00:41,1525.75,1525.75,1525.50,1525.50,0,75,75.00
07/25/2007,00:42,1525.50,1525.50,1525.50,1525.50,0,103,103.00
07/25/2007,00:43,1525.50,1525.75,1525.50,1525.75,100,3,103.00
07/25/2007,00:44,1525.75,1525.75,1525.50,1525.50,92,42,134.00
07/25/2007,00:45,1525.50,1525.50,1525.50,1525.50,0,6,6.00
07/25/2007,00:46,1525.50,1525.50,1525.50,1525.50,0,1,1.00
07/25/2007,00:47,1525.50,1525.50,1525.50,1525.50,0,2,2.00
07/25/2007,00:50,1525.50,1525.50,1525.50,1525.50,0,59,59.00
07/25/2007,00:51,1525.75,1525.75,1525.75,1525.75,67,0,67.00
07/25/2007,00:52,1525.75,1526.00,1525.75,1525.75,38,26,64.00
07/25/2007,00:53,1525.75,1525.75,1525.75,1525.75,0,1,1.00
07/25/2007,00:54,1525.75,1526.00,1525.75,1526.00,290,23,313.00
07/25/2007,00:55,1526.00,1526.00,1525.75,1525.75,5,70,75.00
07/25/2007,00:56,1525.75,1525.75,1525.75,1525.75,0,90,90.00
07/25/2007,00:57,1525.50,1525.75,1525.50,1525.75,2,66,68.00
07/25/2007,00:58,1525.75,1525.75,1525.75,1525.75,71,0,71.00
07/25/2007,00:59,1525.75,1525.75,1525.75,1525.75,22,0,22.00
07/25/2007,01:00,1525.75,1525.75,1525.75,1525.75,79,0,79.00
07/25/2007,01:01,1525.75,1526.25,1525.50,1525.75,278,64,342.00
07/25/2007,01:02,1525.75,1526.00,1525.50,1525.75,86,184,270.00
07/25/2007,01:03,1525.75,1525.75,1525.50,1525.50,45,154,199.00
07/25/2007,01:04,1525.50,1525.75,1525.50,1525.50,1,111,112.00
07/25/2007,01:05,1525.75,1526.00,1525.50,1525.75,108,11,119.00
07/25/2007,01:06,1526.00,1526.00,1525.75,1526.00,204,1,205.00
07/25/2007,01:07,1526.00,1526.50,1526.00,1526.50,612,0,612.00
07/25/2007,01:08,1526.25,1526.25,1526.00,1526.00,13,90,103.00
07/25/2007,01:09,1526.00,1526.00,1526.00,1526.00,0,56,56.00
07/25/2007,01:10,1525.75,1526.25,1525.75,1526.25,204,2,206.00
07/25/2007,01:11,1526.25,1526.25,1525.75,1525.75,30,16,46.00
07/25/2007,01:12,1526.00,1526.50,1526.00,1526.00,24,25,49.00
07/25/2007,01:13,1526.00,1526.25,1526.00,1526.25,18,20,38.00
07/25/2007,01:14,1526.25,1526.25,1526.00,1526.00,35,1,36.00
07/25/2007,01:15,1526.00,1526.25,1526.00,1526.00,50,44,94.00
07/25/2007,01:16,1526.25,1526.25,1525.75,1525.75,19,30,49.00
07/25/2007,01:17,1525.75,1526.00,1525.75,1526.00,1,6,7.00
07/25/2007,01:18,1525.75,1525.75,1525.50,1525.75,21,107,128.00
07/25/2007,01:19,1525.75,1526.00,1525.75,1525.75,37,10,47.00
07/25/2007,01:20,1526.00,1526.00,1525.75,1525.75,155,2,157.00
07/25/2007,01:21,1525.75,1525.75,1525.75,1525.75,0,5,5.00
07/25/2007,01:22,1525.75,1525.75,1525.75,1525.75,0,30,30.00
07/25/2007,01:23,1525.75,1526.00,1525.75,1526.00,2,23,25.00
07/25/2007,01:24,1525.75,1526.00,1525.50,1526.00,9,150,159.00
07/25/2007,01:25,1526.00,1526.00,1525.50,1525.75,49,450,499.00
07/25/2007,01:26,1525.75,1525.75,1525.75,1525.75,0,2,2.00
07/25/2007,01:27,1525.75,1526.00,1525.75,1526.00,132,75,207.00
07/25/2007,01:28,1526.00,1526.00,1525.75,1525.75,85,13,98.00
07/25/2007,01:29,1525.75,1525.75,1525.75,1525.75,0,3,3.00
07/25/2007,01:30,1526.00,1526.50,1525.75,1526.25,403,4,407.00
07/25/2007,01:31,1526.25,1527.75,1526.25,1527.25,1690,357,2047.00
07/25/2007,01:32,1527.25,1527.25,1526.75,1526.75,0,222,222.00
07/25/2007,01:33,1526.75,1526.75,1526.50,1526.50,0,118,118.00
07/25/2007,01:34,1526.50,1527.00,1526.50,1527.00,22,8,30.00
07/25/2007,01:35,1526.75,1527.25,1526.75,1527.00,55,15,70.00
07/25/2007,01:36,1527.25,1527.25,1527.00,1527.25,45,67,112.00
07/25/2007,01:37,1527.25,1527.25,1527.25,1527.25,3,0,3.00
07/25/2007,01:38,1527.25,1527.25,1526.75,1527.25,95,33,128.00
07/25/2007,01:39,1527.00,1527.00,1527.00,1527.00,0,9,9.00
07/25/2007,01:40,1527.00,1528.00,1527.00,1527.75,493,44,537.00
07/25/2007,01:41,1527.75,1528.00,1527.25,1527.50,409,116,525.00
07/25/2007,01:42,1527.50,1527.50,1527.00,1527.25,79,74,153.00
07/25/2007,01:43,1527.25,1527.25,1527.00,1527.00,84,99,183.00
07/25/2007,01:44,1527.00,1527.00,1526.75,1526.75,0,134,134.00
07/25/2007,01:45,1526.75,1526.75,1526.75,1526.75,0,112,112.00
07/25/2007,01:46,1526.75,1527.00,1526.75,1527.00,1,14,15.00
07/25/2007,01:47,1526.75,1527.00,1526.75,1527.00,1,5,6.00
07/25/2007,01:48,1527.00,1527.00,1526.75,1527.00,89,5,94.00
07/25/2007,01:49,1527.00,1527.00,1527.00,1527.00,19,0,19.00
07/25/2007,01:50,1527.00,1527.00,1527.00,1527.00,21,0,21.00
07/25/2007,01:51,1526.75,1526.75,1526.75,1526.75,0,5,5.00
07/25/2007,01:52,1526.75,1527.00,1526.75,1526.75,39,17,56.00
07/25/2007,01:53,1526.75,1527.00,1526.75,1526.75,1,116,117.00
07/25/2007,01:54,1526.50,1526.50,1526.25,1526.50,5,241,246.00
07/25/2007,01:55,1526.25,1526.25,1526.00,1526.00,1,226,227.00
07/25/2007,01:56,1526.00,1526.00,1526.00,1526.00,0,143,143.00
07/25/2007,01:57,1526.00,1526.00,1525.50,1525.50,1,54,55.00
07/25/2007,01:58,1525.75,1525.75,1525.50,1525.50,5,157,162.00
07/25/2007,01:59,1525.50,1525.75,1525.25,1525.75,96,44,140.00
07/25/2007,02:00,1525.50,1525.75,1525.50,1525.75,92,25,117.00
07/25/2007,02:01,1525.75,1525.75,1525.00,1525.25,215,305,520.00
07/25/2007,02:02,1525.00,1525.75,1525.00,1525.50,369,433,802.00
07/25/2007,02:03,1525.25,1526.50,1525.25,1526.50,703,385,1088.00
07/25/2007,02:04,1526.25,1526.25,1525.75,1526.00,1,201,202.00
07/25/2007,02:05,1525.75,1526.25,1525.75,1526.25,522,126,648.00
07/25/2007,02:06,1526.25,1526.25,1525.75,1525.75,51,19,70.00
07/25/2007,02:07,1526.00,1526.25,1526.00,1526.25,100,8,108.00
07/25/2007,02:08,1526.25,1526.25,1526.25,1526.25,106,0,106.00
07/25/2007,02:09,1526.00,1526.00,1525.75,1526.00,1,117,118.00
07/25/2007,02:10,1526.00,1526.00,1526.00,1526.00,38,0,38.00
07/25/2007,02:11,1525.75,1526.00,1525.75,1526.00,39,31,70.00
07/25/2007,02:12,1526.00,1526.75,1526.00,1526.75,147,0,147.00
07/25/2007,02:13,1526.75,1527.00,1526.50,1526.75,227,7,234.00
07/25/2007,02:14,1526.75,1527.50,1526.75,1527.25,992,44,1036.00
07/25/2007,02:15,1527.25,1527.75,1527.25,1527.75,300,37,337.00
07/25/2007,02:16,1527.75,1527.75,1527.25,1527.50,65,43,108.00
07/25/2007,02:17,1527.50,1527.50,1527.25,1527.50,224,1,225.00
07/25/2007,02:18,1527.50,1527.75,1527.50,1527.50,45,7,52.00
07/25/2007,02:19,1527.50,1528.00,1527.25,1528.00,206,100,306.00
07/25/2007,02:20,1528.00,1528.00,1527.50,1527.75,165,113,278.00
07/25/2007,02:21,1527.50,1527.50,1527.50,1527.50,0,139,139.00
07/25/2007,02:22,1527.25,1527.50,1527.25,1527.25,1,37,38.00
07/25/2007,02:23,1527.25,1527.25,1526.75,1526.75,1,295,296.00
07/25/2007,02:24,1526.50,1526.50,1526.50,1526.50,0,65,65.00
07/25/2007,02:25,1526.25,1526.25,1526.25,1526.25,0,107,107.00
07/25/2007,02:27,1525.75,1526.00,1525.50,1525.75,6,91,97.00
07/25/2007,02:28,1525.75,1525.75,1525.25,1525.25,114,424,538.00
07/25/2007,02:29,1525.25,1525.50,1525.00,1525.00,5,509,514.00
07/25/2007,02:30,1525.00,1525.00,1524.50,1524.50,117,236,353.00
07/25/2007,02:31,1524.50,1524.75,1524.25,1524.50,312,705,1017.00
07/25/2007,02:32,1524.25,1524.75,1523.75,1523.75,357,529,886.00
07/25/2007,02:33,1524.00,1525.00,1523.75,1524.75,731,331,1062.00
07/25/2007,02:34,1524.50,1525.00,1524.25,1524.75,264,170,434.00
07/25/2007,02:35,1524.75,1525.00,1524.75,1525.00,15,26,41.00
07/25/2007,02:36,1524.75,1524.75,1524.75,1524.75,0,4,4.00
07/25/2007,02:37,1525.00,1526.50,1524.75,1525.75,1305,534,1839.00
07/25/2007,02:38,1525.75,1526.00,1525.75,1526.00,46,92,138.00
07/25/2007,02:39,1526.00,1526.25,1525.75,1525.75,152,273,425.00
07/25/2007,02:40,1525.50,1525.75,1525.50,1525.75,156,7,163.00
07/25/2007,02:41,1525.75,1525.75,1525.00,1525.25,90,127,217.00
07/25/2007,02:42,1525.50,1526.00,1525.50,1525.75,135,24,159.00
07/25/2007,02:44,1525.25,1525.25,1525.25,1525.25,0,64,64.00
07/25/2007,02:45,1525.50,1525.50,1525.25,1525.25,239,36,275.00
07/25/2007,02:46,1525.25,1525.25,1524.50,1524.75,62,205,267.00
07/25/2007,02:47,1525.00,1525.00,1524.25,1524.50,58,217,275.00
07/25/2007,02:48,1524.50,1524.50,1524.50,1524.50,149,0,149.00
07/25/2007,02:49,1524.50,1524.75,1524.50,1524.50,216,3,219.00
07/25/2007,02:50,1524.50,1524.75,1524.50,1524.50,1,555,556.00
07/25/2007,02:51,1524.75,1525.00,1524.50,1524.75,144,77,221.00
07/25/2007,02:52,1524.75,1524.75,1524.50,1524.50,15,240,255.00
07/25/2007,02:53,1524.50,1524.75,1524.50,1524.50,1,246,247.00
07/25/2007,02:54,1524.50,1524.75,1524.50,1524.50,3,224,227.00
07/25/2007,02:55,1524.75,1525.25,1524.75,1525.25,288,0,288.00
07/25/2007,02:56,1525.00,1525.00,1524.75,1524.75,0,166,166.00
07/25/2007,02:57,1524.50,1524.50,1524.25,1524.25,15,225,240.00
07/25/2007,02:58,1524.25,1524.25,1523.75,1524.00,142,388,530.00
07/25/2007,02:59,1523.75,1524.00,1523.50,1524.00,302,390,692.00
07/25/2007,03:00,1523.75,1523.75,1523.50,1523.50,0,237,237.00
07/25/2007,03:01,1523.75,1523.75,1523.25,1523.50,65,343,408.00
07/25/2007,03:02,1523.25,1523.75,1523.25,1523.75,120,18,138.00
07/25/2007,03:03,1523.75,1524.00,1523.50,1524.00,255,14,269.00
07/25/2007,03:04,1523.75,1523.75,1523.75,1523.75,0,323,323.00
07/25/2007,03:05,1523.75,1524.00,1523.50,1524.00,61,85,146.00
07/25/2007,03:06,1523.75,1524.00,1523.75,1523.75,85,125,210.00
07/25/2007,03:07,1523.50,1523.50,1523.25,1523.50,14,193,207.00
07/25/2007,03:08,1523.50,1523.50,1523.25,1523.25,101,34,135.00
07/25/2007,03:09,1523.25,1523.25,1523.00,1523.25,16,252,268.00
07/25/2007,03:10,1523.00,1523.75,1523.00,1523.75,506,108,614.00
07/25/2007,03:11,1523.75,1524.00,1523.50,1523.75,152,98,250.00
07/25/2007,03:12,1523.75,1524.50,1523.50,1524.00,426,175,601.00
07/25/2007,03:13,1524.25,1525.25,1524.00,1524.00,601,317,918.00
07/25/2007,03:14,1524.25,1524.25,1523.25,1523.50,33,401,434.00
07/25/2007,03:15,1523.25,1523.25,1523.25,1523.25,0,419,419.00
07/25/2007,03:16,1523.25,1523.25,1523.00,1523.25,223,294,517.00
07/25/2007,03:17,1523.25,1523.50,1523.00,1523.00,85,403,488.00
07/25/2007,03:18,1523.00,1523.25,1522.75,1522.75,6,284,290.00
07/25/2007,03:19,1523.00,1523.25,1522.75,1523.00,137,261,398.00
07/25/2007,03:20,1523.00,1523.00,1522.75,1522.75,331,203,534.00
07/25/2007,03:21,1522.75,1523.00,1522.50,1522.75,176,490,666.00
07/25/2007,03:22,1522.75,1523.00,1522.75,1523.00,227,173,400.00
07/25/2007,03:23,1523.00,1523.00,1522.25,1522.50,53,361,414.00
07/25/2007,03:24,1522.50,1522.75,1522.00,1522.25,196,493,689.00
07/25/2007,03:25,1522.25,1522.75,1522.00,1522.75,214,113,327.00
07/25/2007,03:26,1522.75,1522.75,1522.25,1522.50,382,148,530.00
07/25/2007,03:27,1522.50,1522.50,1522.25,1522.25,8,234,242.00
07/25/2007,03:28,1522.00,1522.25,1521.75,1522.00,56,378,434.00
07/25/2007,03:29,1522.00,1522.25,1521.75,1521.75,66,136,202.00
07/25/2007,03:30,1522.00,1522.25,1521.50,1522.00,263,552,815.00
07/25/2007,03:31,1522.00,1522.25,1522.00,1522.00,37,71,108.00
07/25/2007,03:32,1522.00,1522.25,1521.50,1522.00,371,143,514.00
07/25/2007,03:33,1522.00,1522.25,1522.00,1522.25,204,0,204.00
07/25/2007,03:34,1522.25,1522.50,1522.25,1522.50,17,0,17.00
07/25/2007,03:35,1522.50,1522.75,1522.25,1522.50,101,20,121.00
07/25/2007,03:36,1522.50,1523.25,1522.25,1522.75,776,244,1020.00
07/25/2007,03:37,1522.75,1523.00,1522.75,1523.00,182,1,183.00
07/25/2007,03:38,1523.00,1523.25,1522.50,1522.50,39,103,142.00
07/25/2007,03:39,1522.50,1523.00,1522.50,1523.00,41,66,107.00
07/25/2007,03:40,1522.75,1523.25,1522.75,1522.75,26,152,178.00
07/25/2007,03:41,1522.75,1523.00,1522.75,1523.00,45,3,48.00
07/25/2007,03:42,1523.00,1523.00,1522.75,1523.00,90,3,93.00
07/25/2007,03:43,1523.00,1523.25,1523.00,1523.25,172,0,172.00
07/25/2007,03:44,1523.00,1523.25,1523.00,1523.25,59,28,87.00
07/25/2007,03:45,1523.50,1523.75,1523.50,1523.50,50,15,65.00
07/25/2007,03:46,1523.75,1523.75,1523.50,1523.75,79,2,81.00
07/25/2007,03:47,1523.75,1524.00,1523.75,1524.00,130,0,130.00
07/25/2007,03:48,1523.75,1524.00,1523.75,1524.00,48,16,64.00
07/25/2007,03:49,1524.00,1524.25,1524.00,1524.25,310,0,310.00
07/25/2007,03:50,1524.25,1524.25,1523.75,1524.00,202,142,344.00
07/25/2007,03:51,1524.00,1524.25,1524.00,1524.25,72,112,184.00
07/25/2007,03:52,1524.25,1524.75,1524.25,1524.75,302,109,411.00
07/25/2007,03:53,1524.75,1524.75,1524.25,1524.50,35,30,65.00
07/25/2007,03:54,1524.50,1524.50,1524.25,1524.25,86,70,156.00
07/25/2007,03:55,1524.25,1524.75,1524.25,1524.75,127,52,179.00
07/25/2007,03:56,1524.75,1524.75,1524.25,1524.25,16,225,241.00
07/25/2007,03:57,1524.25,1524.75,1524.00,1524.50,168,102,270.00
07/25/2007,03:58,1524.50,1524.50,1523.75,1523.75,0,176,176.00
07/25/2007,03:59,1524.00,1524.25,1523.75,1524.00,121,57,178.00
07/25/2007,04:00,1523.75,1524.00,1523.75,1524.00,4,240,244.00
07/25/2007,04:01,1523.75,1524.00,1523.50,1524.00,21,41,62.00
07/25/2007,04:02,1524.00,1524.25,1524.00,1524.25,157,3,160.00
07/25/2007,04:03,1524.25,1524.25,1523.75,1524.00,129,249,378.00
07/25/2007,04:04,1524.00,1524.25,1524.00,1524.25,136,0,136.00
07/25/2007,04:05,1524.25,1524.25,1523.50,1523.50,106,171,277.00
07/25/2007,04:06,1523.50,1523.75,1523.50,1523.75,116,50,166.00
07/25/2007,04:07,1523.75,1524.00,1523.75,1523.75,3,3,6.00
07/25/2007,04:08,1524.00,1524.25,1524.00,1524.00,148,105,253.00
07/25/2007,04:09,1524.00,1524.00,1523.50,1523.50,0,262,262.00
07/25/2007,04:10,1523.75,1523.75,1523.50,1523.50,79,23,102.00
07/25/2007,04:11,1523.50,1523.50,1523.00,1523.25,2,82,84.00
07/25/2007,04:12,1523.25,1523.75,1523.25,1523.75,124,5,129.00
07/25/2007,04:13,1523.75,1523.75,1523.50,1523.75,92,3,95.00
07/25/2007,04:14,1523.50,1523.75,1523.50,1523.75,1,42,43.00
07/25/2007,04:15,1523.75,1524.00,1523.75,1524.00,68,3,71.00
07/25/2007,04:16,1524.00,1524.00,1523.75,1523.75,64,39,103.00
07/25/2007,04:17,1523.75,1524.00,1523.50,1524.00,28,22,50.00
07/25/2007,04:18,1523.75,1523.75,1523.75,1523.75,0,3,3.00
07/25/2007,04:19,1523.75,1523.75,1523.50,1523.75,111,11,122.00
07/25/2007,04:20,1523.75,1523.75,1523.50,1523.75,86,20,106.00
07/25/2007,04:21,1523.75,1524.00,1523.75,1524.00,30,0,30.00
07/25/2007,04:23,1523.75,1523.75,1523.50,1523.50,0,34,34.00
07/25/2007,04:24,1523.75,1523.75,1523.75,1523.75,23,0,23.00
07/25/2007,04:25,1523.50,1523.75,1523.50,1523.75,1,2,3.00
07/25/2007,04:26,1523.75,1523.75,1523.50,1523.75,17,34,51.00
07/25/2007,04:27,1523.75,1523.75,1523.50,1523.50,5,99,104.00
07/25/2007,04:28,1523.50,1523.50,1523.50,1523.50,0,12,12.00
07/25/2007,04:29,1523.50,1523.50,1523.00,1523.00,0,256,256.00
07/25/2007,04:30,1523.00,1523.00,1522.75,1523.00,182,106,288.00
07/25/2007,04:31,1523.00,1523.25,1522.75,1522.75,6,24,30.00
07/25/2007,04:32,1522.75,1523.00,1522.75,1523.00,14,9,23.00
07/25/2007,04:33,1523.00,1523.25,1522.75,1523.25,225,2,227.00
07/25/2007,04:34,1523.00,1523.25,1523.00,1523.25,294,50,344.00
07/25/2007,04:35,1523.25,1523.25,1523.25,1523.25,62,0,62.00
07/25/2007,04:36,1523.00,1523.25,1523.00,1523.25,1,70,71.00
07/25/2007,04:37,1523.25,1523.25,1523.00,1523.25,47,4,51.00
07/25/2007,04:38,1523.25,1524.00,1523.25,1524.00,485,1,486.00
07/25/2007,04:39,1524.25,1524.75,1524.25,1524.75,321,319,640.00
07/25/2007,04:40,1524.75,1525.25,1524.75,1525.00,370,168,538.00
07/25/2007,04:41,1525.00,1525.50,1525.00,1525.50,268,23,291.00
07/25/2007,04:42,1525.50,1525.50,1525.00,1525.25,220,46,266.00
07/25/2007,04:43,1525.00,1525.00,1525.00,1525.00,0,99,99.00
07/25/2007,04:44,1524.75,1524.75,1524.75,1524.75,0,128,128.00
07/25/2007,04:45,1525.00,1525.25,1525.00,1525.25,130,115,245.00
07/25/2007,04:46,1525.50,1526.25,1525.50,1525.50,623,95,718.00
07/25/2007,04:47,1525.50,1526.00,1525.50,1526.00,52,3,55.00
07/25/2007,04:48,1526.00,1526.00,1525.50,1525.50,51,118,169.00
07/25/2007,04:49,1525.75,1525.75,1525.50,1525.50,102,10,112.00
07/25/2007,04:50,1525.50,1525.75,1525.50,1525.50,138,109,247.00
07/25/2007,04:51,1525.50,1525.75,1525.50,1525.50,3,127,130.00
07/25/2007,04:52,1525.50,1525.75,1525.50,1525.75,6,2,8.00
07/25/2007,04:53,1525.75,1526.00,1525.75,1525.75,35,94,129.00
07/25/2007,04:54,1525.75,1525.75,1525.25,1525.25,0,26,26.00
07/25/2007,04:55,1525.25,1525.50,1525.25,1525.25,1,25,26.00
07/25/2007,04:56,1525.25,1525.50,1525.25,1525.50,1,2,3.00
07/25/2007,04:57,1525.25,1525.25,1525.00,1525.00,0,293,293.00
07/25/2007,04:59,1525.00,1525.25,1524.75,1525.00,6,85,91.00
07/25/2007,05:00,1524.75,1524.75,1524.75,1524.75,0,120,120.00
07/25/2007,05:01,1524.75,1524.75,1524.75,1524.75,0,66,66.00
07/25/2007,05:02,1524.75,1525.00,1524.75,1525.00,119,55,174.00
07/25/2007,05:03,1525.00,1525.00,1525.00,1525.00,21,0,21.00
07/25/2007,05:04,1525.00,1525.00,1524.50,1525.00,122,104,226.00
07/25/2007,05:05,1525.00,1525.50,1525.00,1525.25,65,16,81.00
07/25/2007,05:06,1525.25,1525.25,1525.00,1525.00,0,98,98.00
07/25/2007,05:07,1525.00,1525.50,1525.00,1525.25,94,19,113.00
07/25/2007,05:08,1525.25,1525.25,1525.00,1525.00,0,8,8.00
07/25/2007,05:09,1525.25,1525.50,1525.25,1525.50,103,0,103.00
07/25/2007,05:10,1525.00,1525.00,1525.00,1525.00,0,78,78.00
07/25/2007,05:11,1525.00,1525.00,1524.75,1525.00,1,41,42.00
07/25/2007,05:12,1524.75,1525.00,1524.75,1525.00,13,15,28.00
07/25/2007,05:13,1525.00,1525.00,1525.00,1525.00,42,0,42.00
07/25/2007,05:14,1525.00,1525.00,1525.00,1525.00,19,0,19.00
07/25/2007,05:15,1524.75,1525.00,1524.75,1524.75,7,85,92.00
07/25/2007,05:16,1524.75,1524.75,1524.25,1524.75,106,96,202.00
07/25/2007,05:17,1524.75,1524.75,1524.75,1524.75,21,0,21.00
07/25/2007,05:18,1524.75,1524.75,1524.50,1524.50,5,9,14.00
07/25/2007,05:19,1524.50,1524.50,1524.50,1524.50,0,2,2.00
07/25/2007,05:20,1524.75,1525.00,1524.75,1525.00,97,0,97.00
07/25/2007,05:21,1525.00,1526.00,1525.00,1525.75,348,227,575.00
07/25/2007,05:22,1525.50,1525.75,1525.25,1525.25,92,189,281.00
07/25/2007,05:23,1525.50,1525.75,1525.25,1525.50,228,107,335.00
07/25/2007,05:24,1525.75,1526.00,1525.50,1525.50,143,35,178.00
07/25/2007,05:25,1525.50,1525.50,1525.50,1525.50,0,70,70.00
07/25/2007,05:26,1525.50,1525.75,1525.50,1525.75,115,25,140.00
07/25/2007,05:27,1525.50,1525.75,1525.25,1525.50,6,104,110.00
07/25/2007,05:28,1525.50,1525.50,1525.50,1525.50,41,0,41.00
07/25/2007,05:29,1525.75,1525.75,1525.50,1525.50,43,18,61.00
07/25/2007,05:30,1525.75,1526.00,1525.50,1526.00,24,8,32.00
07/25/2007,05:31,1525.75,1526.00,1525.50,1526.00,164,17,181.00
07/25/2007,05:32,1526.00,1526.50,1525.75,1526.25,601,37,638.00
07/25/2007,05:33,1526.50,1526.50,1526.00,1526.00,68,58,126.00
07/25/2007,05:34,1526.00,1526.25,1526.00,1526.00,104,11,115.00
07/25/2007,05:35,1526.00,1526.25,1526.00,1526.25,80,71,151.00
07/25/2007,05:36,1526.25,1526.75,1526.25,1526.25,475,28,503.00
07/25/2007,05:37,1526.25,1526.50,1526.25,1526.50,2,76,78.00
07/25/2007,05:38,1526.50,1526.50,1526.25,1526.50,106,2,108.00
07/25/2007,05:39,1526.50,1526.75,1526.25,1526.50,225,12,237.00
07/25/2007,05:40,1526.25,1526.75,1526.25,1526.75,280,4,284.00
07/25/2007,05:41,1526.75,1527.00,1526.50,1526.75,609,51,660.00
07/25/2007,05:42,1526.75,1526.75,1526.50,1526.50,95,1,96.00
07/25/2007,05:43,1526.75,1527.00,1526.50,1526.75,123,286,409.00
07/25/2007,05:44,1526.75,1526.75,1526.50,1526.75,375,90,465.00
07/25/2007,05:45,1526.75,1526.75,1526.25,1526.50,70,235,305.00
07/25/2007,05:46,1526.50,1526.75,1526.50,1526.75,221,0,221.00
07/25/2007,05:47,1526.75,1526.75,1526.75,1526.75,49,0,49.00
07/25/2007,05:48,1526.75,1527.00,1526.75,1526.75,94,18,112.00
07/25/2007,05:49,1526.75,1526.75,1526.75,1526.75,0,129,129.00
07/25/2007,05:50,1526.75,1526.75,1526.50,1526.50,20,29,49.00
07/25/2007,05:51,1526.50,1526.50,1526.25,1526.50,166,114,280.00
07/25/2007,05:52,1526.50,1526.50,1526.25,1526.25,76,29,105.00
07/25/2007,05:53,1526.25,1526.50,1526.00,1526.25,52,117,169.00
07/25/2007,05:54,1526.25,1526.75,1526.25,1526.50,137,41,178.00
07/25/2007,05:55,1526.25,1526.50,1526.25,1526.50,9,8,17.00
07/25/2007,05:56,1526.50,1526.50,1526.25,1526.50,143,1,144.00
07/25/2007,05:57,1526.25,1526.25,1526.00,1526.25,3,39,42.00
07/25/2007,05:58,1526.25,1526.25,1526.25,1526.25,84,0,84.00
07/25/2007,05:59,1526.25,1526.50,1526.00,1526.25,54,150,204.00
07/25/2007,06:00,1526.25,1526.50,1526.25,1526.25,100,67,167.00
07/25/2007,06:01,1526.25,1526.25,1525.75,1525.75,5,364,369.00
07/25/2007,06:02,1525.75,1526.00,1525.50,1525.75,14,178,192.00
07/25/2007,06:03,1525.75,1526.00,1525.75,1526.00,47,0,47.00
07/25/2007,06:04,1526.00,1526.00,1525.75,1526.00,242,214,456.00
07/25/2007,06:05,1525.75,1526.00,1525.75,1526.00,129,82,211.00
07/25/2007,06:06,1526.25,1526.50,1526.25,1526.25,239,9,248.00
07/25/2007,06:07,1526.50,1526.50,1526.00,1526.00,67,162,229.00
07/25/2007,06:08,1526.00,1526.25,1526.00,1526.25,110,15,125.00
07/25/2007,06:09,1526.25,1526.25,1526.00,1526.25,213,17,230.00
07/25/2007,06:10,1526.25,1526.25,1525.75,1525.75,5,245,250.00
07/25/2007,06:11,1526.00,1526.25,1526.00,1526.25,32,0,32.00
07/25/2007,06:12,1526.25,1526.50,1526.00,1526.25,187,129,316.00
07/25/2007,06:13,1526.25,1526.50,1526.00,1526.50,132,6,138.00
07/25/2007,06:14,1526.50,1526.75,1526.50,1526.75,63,0,63.00
07/25/2007,06:15,1526.75,1527.00,1526.50,1526.50,345,195,540.00
07/25/2007,06:16,1526.50,1526.50,1526.25,1526.50,130,317,447.00
07/25/2007,06:17,1526.50,1526.75,1526.50,1526.50,65,274,339.00
07/25/2007,06:18,1526.75,1526.75,1526.50,1526.50,11,3,14.00
07/25/2007,06:19,1526.50,1526.75,1526.50,1526.75,69,15,84.00
07/25/2007,06:20,1526.75,1527.00,1526.50,1527.00,549,3,552.00
07/25/2007,06:21,1526.75,1526.75,1526.75,1526.75,0,241,241.00
07/25/2007,06:22,1526.75,1527.75,1526.75,1527.50,891,218,1109.00
07/25/2007,06:23,1527.50,1528.25,1527.50,1528.25,1094,100,1194.00
07/25/2007,06:24,1528.00,1528.50,1528.00,1528.00,274,928,1202.00
07/25/2007,06:25,1528.25,1528.25,1527.75,1528.25,584,168,752.00
07/25/2007,06:26,1528.25,1528.25,1527.75,1528.00,236,506,742.00
07/25/2007,06:27,1528.00,1528.00,1527.75,1527.75,4,246,250.00
07/25/2007,06:28,1527.50,1528.00,1527.50,1528.00,76,16,92.00
07/25/2007,06:29,1528.00,1528.25,1527.75,1528.00,219,38,257.00
07/25/2007,06:30,1528.00,1528.00,1528.00,1528.00,0,17,17.00
07/25/2007,06:31,1528.00,1528.50,1528.00,1528.25,470,279,749.00
07/25/2007,06:32,1528.25,1528.75,1528.00,1528.75,1067,403,1470.00
07/25/2007,06:33,1528.75,1529.75,1528.75,1529.50,3640,471,4111.00
07/25/2007,06:34,1529.50,1529.75,1529.25,1529.50,318,1186,1504.00
07/25/2007,06:35,1529.50,1529.75,1529.25,1529.25,492,379,871.00
07/25/2007,06:36,1529.25,1529.50,1529.00,1529.00,502,135,637.00
07/25/2007,06:37,1529.00,1529.50,1529.00,1529.50,226,499,725.00
07/25/2007,06:38,1529.50,1529.50,1529.00,1529.00,168,300,468.00
07/25/2007,06:39,1529.00,1529.00,1528.75,1528.75,128,364,492.00
07/25/2007,06:40,1528.50,1529.00,1528.50,1528.75,216,360,576.00
07/25/2007,06:41,1528.75,1528.75,1528.50,1528.75,4,10,14.00
07/25/2007,06:42,1528.75,1528.75,1528.50,1528.75,248,13,261.00
07/25/2007,06:43,1528.75,1529.00,1528.50,1528.50,9,293,302.00
07/25/2007,06:44,1528.50,1528.75,1528.25,1528.50,144,457,601.00
07/25/2007,06:45,1528.50,1529.00,1528.50,1529.00,225,6,231.00
07/25/2007,06:46,1529.00,1529.25,1528.75,1528.75,509,203,712.00
07/25/2007,06:47,1529.00,1529.00,1528.75,1529.00,425,2,427.00
07/25/2007,06:48,1529.25,1529.25,1529.00,1529.00,254,188,442.00
07/25/2007,06:49,1529.00,1529.50,1529.00,1529.25,169,26,195.00
07/25/2007,06:50,1529.25,1529.25,1529.00,1529.25,126,650,776.00
07/25/2007,06:51,1529.50,1529.50,1529.25,1529.50,252,61,313.00
07/25/2007,06:52,1529.25,1529.50,1529.00,1529.00,50,355,405.00
07/25/2007,06:53,1529.00,1529.00,1529.00,1529.00,0,422,422.00
07/25/2007,06:54,1529.00,1529.00,1529.00,1529.00,0,164,164.00
07/25/2007,06:55,1529.00,1529.00,1529.00,1529.00,0,92,92.00
07/25/2007,06:56,1529.00,1529.25,1529.00,1529.00,201,333,534.00
07/25/2007,06:57,1529.00,1529.25,1529.00,1529.00,33,203,236.00
07/25/2007,06:58,1528.75,1529.25,1528.75,1529.00,205,18,223.00
07/25/2007,06:59,1529.00,1529.00,1528.75,1529.00,13,173,186.00
07/25/2007,07:00,1528.75,1529.00,1528.75,1529.00,55,11,66.00
07/25/2007,07:01,1529.00,1529.25,1529.00,1529.25,223,42,265.00
07/25/2007,07:02,1529.50,1529.50,1529.25,1529.50,461,85,546.00
07/25/2007,07:03,1529.50,1529.50,1529.25,1529.50,46,22,68.00
07/25/2007,07:04,1529.50,1529.50,1529.25,1529.50,237,336,573.00
07/25/2007,07:05,1529.25,1529.50,1529.25,1529.25,73,484,557.00
07/25/2007,07:06,1529.25,1529.50,1529.25,1529.25,2,152,154.00
07/25/2007,07:07,1529.50,1529.50,1529.00,1529.25,83,325,408.00
07/25/2007,07:08,1529.25,1529.25,1529.00,1529.00,1,345,346.00
07/25/2007,07:09,1529.25,1529.75,1529.25,1529.50,785,26,811.00
07/25/2007,07:10,1529.50,1529.50,1529.25,1529.25,0,1006,1006.00
07/25/2007,07:11,1529.00,1529.25,1529.00,1529.00,806,577,1383.00
07/25/2007,07:12,1528.75,1529.25,1528.75,1529.00,656,200,856.00
07/25/2007,07:13,1529.00,1529.00,1528.75,1528.75,17,990,1007.00
07/25/2007,07:14,1529.00,1529.25,1528.75,1529.00,203,203,406.00
07/25/2007,07:15,1529.00,1529.00,1528.75,1528.75,24,74,98.00
07/25/2007,07:16,1529.00,1529.00,1528.50,1528.75,6,338,344.00
07/25/2007,07:17,1528.75,1528.75,1528.50,1528.75,288,96,384.00
07/25/2007,07:18,1528.75,1529.25,1528.50,1529.25,621,255,876.00
07/25/2007,07:19,1529.00,1529.25,1528.75,1528.75,30,564,594.00
07/25/2007,07:20,1528.75,1528.75,1528.50,1528.75,111,263,374.00
07/25/2007,07:21,1528.75,1529.00,1528.50,1529.00,212,243,455.00
07/25/2007,07:22,1528.75,1528.75,1528.50,1528.50,12,644,656.00
07/25/2007,07:23,1528.50,1529.25,1528.50,1529.25,300,73,373.00
07/25/2007,07:24,1529.00,1529.50,1528.75,1529.25,785,391,1176.00
07/25/2007,07:25,1529.25,1529.25,1529.00,1529.25,324,238,562.00
07/25/2007,07:26,1529.00,1529.25,1529.00,1529.00,2,235,237.00
07/25/2007,07:27,1529.00,1529.25,1529.00,1529.00,242,340,582.00
07/25/2007,07:28,1529.00,1529.25,1528.75,1528.75,573,508,1081.00
07/25/2007,07:29,1528.75,1529.00,1528.75,1529.00,4,36,40.00
07/25/2007,07:30,1529.00,1529.25,1528.75,1529.00,208,101,309.00
07/25/2007,07:31,1529.00,1529.50,1529.00,1529.25,562,31,593.00
07/25/2007,07:32,1529.25,1530.25,1529.25,1530.00,2674,1035,3709.00
07/25/2007,07:33,1530.00,1530.00,1529.25,1529.50,264,749,1013.00
07/25/2007,07:34,1529.50,1530.00,1529.50,1530.00,721,413,1134.00
07/25/2007,07:35,1529.75,1530.25,1529.50,1529.50,388,655,1043.00
07/25/2007,07:36,1529.50,1530.00,1529.50,1529.75,481,348,829.00
07/25/2007,07:37,1529.75,1529.75,1529.00,1529.50,724,487,1211.00
07/25/2007,07:38,1529.25,1529.50,1528.75,1529.00,89,490,579.00
07/25/2007,07:39,1529.25,1529.25,1529.00,1529.00,575,24,599.00
07/25/2007,07:40,1529.25,1529.25,1528.50,1529.00,370,696,1066.00
07/25/2007,07:41,1528.75,1529.00,1528.50,1528.75,124,232,356.00
07/25/2007,07:42,1529.00,1529.50,1528.75,1529.25,661,30,691.00
07/25/2007,07:43,1529.25,1529.25,1528.75,1528.75,12,366,378.00
07/25/2007,07:44,1528.75,1529.00,1528.50,1528.50,1,196,197.00
07/25/2007,07:45,1528.75,1529.25,1528.75,1529.25,361,36,397.00
07/25/2007,07:46,1529.25,1529.50,1528.75,1529.25,342,121,463.00
07/25/2007,07:47,1529.25,1529.25,1528.75,1528.75,63,84,147.00
07/25/2007,07:48,1529.00,1529.25,1528.75,1529.00,600,446,1046.00
07/25/2007,07:49,1529.00,1529.25,1529.00,1529.25,788,25,813.00
07/25/2007,07:50,1529.25,1529.25,1529.00,1529.00,121,379,500.00
07/25/2007,07:51,1529.00,1529.00,1528.75,1529.00,76,34,110.00
07/25/2007,07:52,1529.00,1529.25,1528.75,1529.00,193,200,393.00
07/25/2007,07:53,1529.00,1529.25,1528.75,1529.00,221,365,586.00
07/25/2007,07:54,1529.00,1529.00,1528.75,1529.00,402,4,406.00
07/25/2007,07:55,1529.00,1529.50,1529.00,1529.50,916,131,1047.00
07/25/2007,07:56,1529.50,1529.75,1529.25,1529.25,359,10,369.00
07/25/2007,07:57,1529.25,1529.50,1529.00,1529.25,161,333,494.00
07/25/2007,07:58,1529.25,1529.50,1529.25,1529.25,1,24,25.00
07/25/2007,07:59,1529.25,1529.50,1529.25,1529.50,233,298,531.00
07/25/2007,08:00,1529.75,1529.75,1529.25,1529.25,2,161,163.00
07/25/2007,08:01,1529.50,1529.50,1529.00,1529.00,22,584,606.00
07/25/2007,08:02,1529.00,1529.25,1528.75,1529.00,187,553,740.00
07/25/2007,08:03,1529.00,1529.25,1528.75,1529.00,185,550,735.00
07/25/2007,08:04,1529.00,1529.25,1529.00,1529.25,383,4,387.00
07/25/2007,08:05,1529.25,1529.25,1529.00,1529.00,257,21,278.00
07/25/2007,08:06,1529.00,1529.50,1529.00,1529.25,349,519,868.00
07/25/2007,08:07,1529.25,1529.75,1529.00,1529.50,288,146,434.00
07/25/2007,08:08,1529.50,1529.75,1529.25,1529.50,112,592,704.00
07/25/2007,08:09,1529.25,1529.25,1529.00,1529.25,210,211,421.00
07/25/2007,08:10,1529.25,1529.50,1529.00,1529.00,28,577,605.00
07/25/2007,08:11,1529.00,1529.25,1529.00,1529.00,60,14,74.00
07/25/2007,08:12,1529.00,1529.25,1528.75,1529.00,72,714,786.00
07/25/2007,08:13,1529.00,1529.00,1528.50,1528.75,401,712,1113.00
07/25/2007,08:14,1528.75,1529.00,1528.50,1528.75,160,252,412.00
07/25/2007,08:15,1528.75,1529.00,1528.50,1528.75,58,199,257.00
07/25/2007,08:16,1528.50,1528.75,1528.50,1528.75,17,143,160.00
07/25/2007,08:17,1528.75,1528.75,1528.50,1528.50,3,480,483.00
07/25/2007,08:18,1528.50,1528.75,1528.50,1528.50,32,136,168.00
07/25/2007,08:19,1528.75,1528.75,1528.50,1528.75,266,257,523.00
07/25/2007,08:20,1528.75,1529.00,1528.50,1528.75,189,26,215.00
07/25/2007,08:21,1529.00,1529.00,1528.75,1529.00,294,90,384.00
07/25/2007,08:22,1528.75,1529.00,1528.75,1529.00,43,127,170.00
07/25/2007,08:23,1529.00,1529.50,1528.75,1529.00,621,396,1017.00
07/25/2007,08:24,1528.75,1529.00,1528.75,1529.00,28,377,405.00
07/25/2007,08:25,1529.00,1529.00,1528.50,1528.50,43,342,385.00
07/25/2007,08:26,1528.50,1528.75,1528.25,1528.50,109,502,611.00
07/25/2007,08:27,1528.25,1528.50,1528.25,1528.50,28,748,776.00
07/25/2007,08:28,1528.25,1528.50,1528.25,1528.25,230,692,922.00
07/25/2007,08:29,1528.25,1528.25,1528.00,1528.00,54,183,237.00
07/25/2007,08:30,1528.25,1528.75,1528.25,1528.25,2330,713,3043.00
07/25/2007,08:31,1528.25,1529.25,1528.00,1528.75,6211,4295,10506.00
07/25/2007,08:32,1529.00,1530.00,1528.75,1530.00,3778,2587,6365.00
07/25/2007,08:33,1529.75,1530.00,1529.25,1529.25,1319,2433,3752.00
07/25/2007,08:34,1529.00,1529.75,1528.75,1529.50,2769,2590,5359.00
07/25/2007,08:35,1529.25,1529.50,1528.50,1528.50,2507,3641,6148.00
07/25/2007,08:36,1528.75,1529.25,1528.25,1528.25,1821,3242,5063.00
07/25/2007,08:37,1528.25,1529.75,1528.00,1529.00,5238,3801,9039.00
07/25/2007,08:38,1529.00,1529.00,1528.00,1528.00,1152,2838,3990.00
07/25/2007,08:39,1528.00,1529.00,1528.00,1528.75,2030,1970,4000.00
07/25/2007,08:40,1528.75,1529.50,1528.75,1529.25,1488,1725,3213.00
07/25/2007,08:41,1529.00,1529.25,1528.25,1529.25,2519,3546,6065.00
07/25/2007,08:42,1529.25,1530.50,1529.25,1530.25,5921,2586,8507.00
07/25/2007,08:43,1530.50,1530.75,1529.50,1530.00,2347,3585,5932.00
07/25/2007,08:44,1530.00,1530.25,1529.75,1530.25,1462,2817,4279.00
07/25/2007,08:45,1530.00,1530.75,1529.75,1530.00,3435,3079,6514.00
07/25/2007,08:46,1530.00,1531.00,1530.00,1530.50,3795,2372,6167.00
07/25/2007,08:47,1530.75,1530.75,1530.00,1530.25,1106,2868,3974.00
07/25/2007,08:48,1530.25,1530.50,1530.00,1530.00,547,759,1306.00
07/25/2007,08:49,1530.00,1530.75,1530.00,1530.50,1426,885,2311.00
07/25/2007,08:50,1530.25,1530.50,1530.00,1530.00,947,835,1782.00
07/25/2007,08:51,1530.00,1531.00,1530.00,1530.50,3474,2105,5579.00
07/25/2007,08:52,1530.50,1530.75,1530.25,1530.50,550,1983,2533.00
07/25/2007,08:53,1530.75,1531.75,1530.50,1531.25,7216,4012,11228.00
07/25/2007,08:54,1531.25,1531.50,1531.00,1531.25,1541,1726,3267.00
07/25/2007,08:55,1531.25,1532.25,1531.00,1531.25,5738,3052,8790.00
07/25/2007,08:56,1531.25,1531.50,1530.75,1531.00,1806,2435,4241.00
07/25/2007,08:57,1530.75,1531.00,1530.50,1530.50,1372,2896,4268.00
07/25/2007,08:58,1530.50,1530.75,1530.25,1530.25,1209,1332,2541.00
07/25/2007,08:59,1530.25,1530.50,1530.00,1530.00,553,1640,2193.00
07/25/2007,09:00,1530.25,1530.25,1529.50,1530.00,616,1810,2426.00
07/25/2007,09:01,1530.00,1530.00,1528.00,1528.75,6376,8808,15184.00
07/25/2007,09:02,1528.50,1530.50,1528.50,1530.25,4941,1922,6863.00
07/25/2007,09:03,1530.25,1530.75,1529.25,1529.50,1658,3174,4832.00
07/25/2007,09:04,1529.50,1529.75,1528.75,1529.00,1452,2573,4025.00
07/25/2007,09:05,1528.75,1529.00,1528.00,1528.00,1878,3379,5257.00
07/25/2007,09:06,1528.00,1528.75,1527.00,1527.25,3199,8610,11809.00
07/25/2007,09:07,1527.00,1528.25,1527.00,1528.00,4081,3255,7336.00
07/25/2007,09:08,1527.75,1528.75,1527.50,1528.75,2998,1123,4121.00
07/25/2007,09:09,1528.75,1529.50,1528.00,1529.25,3282,2653,5935.00
07/25/2007,09:10,1529.25,1529.50,1528.00,1528.00,1674,3232,4906.00
07/25/2007,09:11,1528.00,1528.75,1527.75,1528.00,1440,3073,4513.00
07/25/2007,09:12,1527.75,1528.50,1527.75,1528.25,1848,1309,3157.00
07/25/2007,09:13,1528.25,1529.00,1528.00,1528.75,1491,710,2201.00
07/25/2007,09:14,1529.00,1529.00,1527.50,1527.50,1346,2076,3422.00
07/25/2007,09:15,1527.75,1527.75,1526.50,1526.50,2128,5144,7272.00
07/25/2007,09:16,1526.75,1527.75,1526.25,1527.00,3827,3817,7644.00
07/25/2007,09:17,1527.25,1528.00,1527.00,1527.50,2459,1408,3867.00
07/25/2007,09:18,1527.25,1527.75,1526.75,1527.50,1453,1439,2892.00
07/25/2007,09:19,1527.25,1527.75,1526.75,1527.25,1416,1051,2467.00
07/25/2007,09:20,1527.50,1527.75,1527.00,1527.75,1606,1260,2866.00
07/25/2007,09:21,1527.50,1528.00,1527.25,1527.50,842,928,1770.00
07/25/2007,09:22,1527.50,1527.50,1526.00,1526.50,1732,4606,6338.00
07/25/2007,09:23,1526.50,1526.50,1525.00,1525.50,4955,7806,12761.00
07/25/2007,09:24,1525.50,1525.75,1524.75,1525.75,3305,5717,9022.00
07/25/2007,09:25,1525.75,1525.75,1523.75,1523.75,1659,8082,9741.00
07/25/2007,09:26,1524.00,1524.00,1523.25,1524.00,6101,6073,12174.00
07/25/2007,09:27,1523.75,1524.25,1523.50,1524.25,3943,4182,8125.00
07/25/2007,09:28,1524.00,1524.75,1523.50,1523.50,2905,4410,7315.00
07/25/2007,09:29,1523.50,1524.50,1523.50,1524.50,2627,2411,5038.00
07/25/2007,09:30,1524.50,1525.00,1524.25,1524.50,2880,2603,5483.00
07/25/2007,09:31,1524.50,1525.00,1524.25,1524.75,2802,1186,3988.00
07/25/2007,09:32,1524.75,1524.75,1522.50,1523.00,3432,7475,10907.00
07/25/2007,09:33,1523.25,1523.50,1521.50,1521.50,4645,8099,12744.00
07/25/2007,09:34,1521.75,1522.00,1520.25,1520.25,6426,9795,16221.00
07/25/2007,09:35,1520.50,1521.50,1519.75,1521.25,7938,6309,14247.00
07/25/2007,09:36,1521.25,1522.25,1521.25,1521.75,4381,2582,6963.00
07/25/2007,09:37,1521.50,1521.75,1520.75,1520.75,2819,4471,7290.00
07/25/2007,09:38,1521.00,1521.00,1519.25,1519.50,3492,8964,12456.00
07/25/2007,09:39,1519.50,1520.25,1519.25,1520.00,5837,4546,10383.00
07/25/2007,09:40,1520.00,1520.75,1519.25,1520.50,4614,5878,10492.00
07/25/2007,09:41,1520.50,1521.50,1520.25,1521.00,4588,1565,6153.00
07/25/2007,09:42,1521.00,1521.25,1518.50,1518.75,4874,10507,15381.00
07/25/2007,09:43,1519.00,1520.00,1518.75,1520.00,5042,1974,7016.00
07/25/2007,09:44,1520.00,1520.00,1518.25,1518.75,3015,4139,7154.00
07/25/2007,09:45,1518.75,1519.25,1517.00,1517.25,3884,12963,16847.00
07/25/2007,09:46,1517.00,1517.50,1514.00,1514.75,11839,22648,34487.00
07/25/2007,09:47,1514.75,1516.50,1514.25,1516.25,12271,8585,20856.00
07/25/2007,09:48,1516.25,1516.50,1513.25,1514.50,6394,12650,19044.00
07/25/2007,09:49,1514.25,1514.50,1511.00,1511.00,9759,17783,27542.00
07/25/2007,09:50,1511.25,1512.75,1510.50,1512.25,10654,10553,21207.00
07/25/2007,09:51,1512.25,1514.25,1511.75,1514.00,11999,7392,19391.00
07/25/2007,09:52,1514.00,1515.00,1513.75,1514.25,8580,6227,14807.00
07/25/2007,09:53,1514.25,1516.50,1514.00,1515.75,11089,5184,16273.00
07/25/2007,09:54,1515.75,1516.25,1514.50,1514.75,5585,6167,11752.00
07/25/2007,09:55,1515.00,1515.25,1514.00,1515.25,5351,6144,11495.00
07/25/2007,09:56,1515.25,1515.50,1514.75,1515.00,2156,4115,6271.00
07/25/2007,09:57,1515.00,1518.25,1514.75,1518.25,11773,5139,16912.00
07/25/2007,09:58,1518.00,1519.25,1518.00,1518.00,9540,7084,16624.00
07/25/2007,09:59,1518.00,1518.75,1517.50,1517.50,4579,4144,8723.00
07/25/2007,10:00,1517.75,1519.75,1517.00,1519.50,8766,6100,14866.00
07/25/2007,10:01,1519.50,1519.50,1517.50,1518.25,3756,7732,11488.00
07/25/2007,10:02,1518.50,1518.75,1517.50,1517.75,2457,2772,5229.00
07/25/2007,10:03,1518.00,1518.75,1517.75,1518.75,3482,2223,5705.00
07/25/2007,10:04,1518.50,1520.50,1518.50,1520.50,8434,3576,12010.00
07/25/2007,10:05,1520.50,1522.75,1520.00,1522.50,14594,6838,21432.00
07/25/2007,10:06,1522.50,1523.00,1521.50,1521.50,5876,7344,13220.00
07/25/2007,10:07,1521.50,1522.75,1521.00,1522.75,4210,3239,7449.00
07/25/2007,10:08,1522.75,1523.50,1521.75,1522.50,6766,6412,13178.00
07/25/2007,10:09,1522.50,1522.50,1522.00,1522.00,2407,2051,4458.00
07/25/2007,10:10,1522.00,1522.25,1521.00,1521.50,2375,5101,7476.00
07/25/2007,10:11,1521.50,1522.50,1521.25,1522.25,4241,1621,5862.00
07/25/2007,10:12,1522.00,1522.75,1521.75,1522.00,2880,2285,5165.00
07/25/2007,10:13,1522.00,1522.25,1521.00,1521.00,678,3435,4113.00
07/25/2007,10:14,1521.00,1521.50,1520.75,1521.25,3231,2660,5891.00
07/25/2007,10:15,1521.00,1522.00,1520.25,1520.25,2515,5085,7600.00
07/25/2007,10:16,1520.25,1520.50,1517.75,1518.00,7153,16074,23227.00
07/25/2007,10:17,1518.00,1518.50,1517.00,1518.25,5625,5414,11039.00
07/25/2007,10:18,1518.00,1518.25,1515.50,1515.75,3267,11158,14425.00
07/25/2007,10:19,1515.50,1517.25,1515.50,1517.00,5082,2937,8019.00
07/25/2007,10:20,1517.00,1517.75,1516.50,1517.25,3471,3750,7221.00
07/25/2007,10:21,1517.25,1517.75,1516.75,1517.75,2069,2108,4177.00
07/25/2007,10:22,1517.75,1519.50,1517.75,1518.75,6080,1988,8068.00
07/25/2007,10:23,1519.00,1519.00,1517.25,1518.25,4668,5203,9871.00
07/25/2007,10:24,1518.50,1518.75,1517.75,1518.00,1739,2114,3853.00
07/25/2007,10:25,1518.00,1519.75,1517.00,1519.50,5318,2853,8171.00
07/25/2007,10:26,1519.50,1521.25,1519.50,1521.25,6532,3188,9720.00
07/25/2007,10:27,1521.00,1523.00,1521.00,1521.75,7360,5370,12730.00
07/25/2007,10:28,1522.00,1524.25,1521.75,1523.75,9311,4764,14075.00
07/25/2007,10:29,1523.75,1524.25,1522.50,1523.00,4029,4834,8863.00
07/25/2007,10:30,1523.00,1523.25,1522.00,1522.75,2815,2997,5812.00
07/25/2007,10:31,1522.50,1524.50,1522.50,1524.25,5448,3093,8541.00
07/25/2007,10:32,1524.50,1525.00,1523.75,1524.25,4453,4692,9145.00
07/25/2007,10:33,1524.00,1524.75,1523.75,1523.75,2215,3660,5875.00
07/25/2007,10:34,1524.00,1525.00,1523.50,1523.50,2266,2890,5156.00
07/25/2007,10:35,1523.75,1524.50,1522.50,1522.50,2825,5348,8173.00
07/25/2007,10:36,1522.50,1523.25,1520.75,1521.00,3379,8231,11610.00
07/25/2007,10:37,1520.75,1521.25,1520.50,1521.00,2727,3107,5834.00
07/25/2007,10:38,1521.00,1522.25,1521.00,1521.50,3054,3430,6484.00
07/25/2007,10:39,1521.50,1522.75,1521.25,1522.50,2124,545,2669.00
07/25/2007,10:40,1522.75,1523.75,1522.00,1523.25,4140,2142,6282.00
07/25/2007,10:41,1523.25,1523.75,1522.50,1523.25,1832,2050,3882.00
07/25/2007,10:42,1523.00,1525.00,1523.00,1524.50,4072,2084,6156.00
07/25/2007,10:43,1524.50,1524.75,1523.75,1523.75,1723,2956,4679.00
07/25/2007,10:44,1523.75,1524.25,1523.50,1524.25,2153,1827,3980.00
07/25/2007,10:45,1524.00,1526.00,1524.00,1525.50,8191,5387,13578.00
07/25/2007,10:46,1525.75,1526.25,1525.25,1525.50,3920,1771,5691.00
07/25/2007,10:47,1525.50,1525.50,1524.25,1525.25,3112,3847,6959.00
07/25/2007,10:48,1525.25,1525.50,1524.50,1524.50,1362,2611,3973.00
07/25/2007,10:49,1524.50,1525.00,1524.25,1525.00,1579,1344,2923.00
07/25/2007,10:50,1525.00,1525.25,1524.00,1524.25,2236,3046,5282.00
07/25/2007,10:51,1524.50,1524.50,1523.25,1523.75,1578,4074,5652.00
07/25/2007,10:52,1523.75,1525.75,1523.75,1525.00,4330,2306,6636.00
07/25/2007,10:53,1524.75,1525.50,1523.25,1523.75,1407,4144,5551.00
07/25/2007,10:54,1524.00,1524.25,1523.00,1524.25,2094,2490,4584.00
07/25/2007,10:55,1524.00,1525.75,1524.00,1525.25,2741,1350,4091.00
07/25/2007,10:56,1525.25,1525.75,1524.25,1524.75,1755,1849,3604.00
07/25/2007,10:57,1524.75,1524.75,1523.50,1523.75,297,1995,2292.00
07/25/2007,10:58,1523.75,1524.25,1523.00,1523.00,1426,3850,5276.00
07/25/2007,10:59,1523.00,1524.00,1523.00,1524.00,1495,570,2065.00
07/25/2007,11:00,1523.75,1523.75,1522.50,1522.75,587,2512,3099.00
07/25/2007,11:01,1522.50,1523.75,1522.50,1523.50,1387,1014,2401.00
07/25/2007,11:02,1523.25,1524.00,1523.00,1524.00,989,642,1631.00
07/25/2007,11:03,1524.00,1524.25,1523.25,1523.75,938,1007,1945.00
07/25/2007,11:04,1523.75,1524.00,1523.00,1523.00,686,1678,2364.00
07/25/2007,11:05,1523.00,1523.25,1522.25,1522.50,1089,3011,4100.00
07/25/2007,11:06,1522.50,1523.00,1522.50,1522.75,537,720,1257.00
07/25/2007,11:07,1522.75,1522.75,1519.50,1519.75,2360,8805,11165.00
07/25/2007,11:08,1519.75,1520.75,1519.50,1520.00,3088,3199,6287.00
07/25/2007,11:09,1520.00,1520.75,1519.75,1520.75,1098,1439,2537.00
07/25/2007,11:10,1520.50,1521.75,1520.25,1521.25,2228,2290,4518.00
07/25/2007,11:11,1521.25,1521.50,1520.75,1521.00,1204,1044,2248.00
07/25/2007,11:12,1521.00,1521.25,1520.00,1521.00,1201,1414,2615.00
07/25/2007,11:13,1521.00,1522.00,1520.75,1522.00,1016,656,1672.00
07/25/2007,11:14,1522.00,1522.25,1521.25,1521.25,1589,1548,3137.00
07/25/2007,11:15,1521.25,1521.75,1520.50,1521.50,1310,1266,2576.00
07/25/2007,11:16,1521.75,1522.00,1521.25,1521.50,643,524,1167.00
07/25/2007,11:17,1521.25,1522.75,1521.00,1522.50,1579,502,2081.00
07/25/2007,11:18,1522.50,1523.25,1522.00,1522.75,1597,507,2104.00
07/25/2007,11:19,1523.00,1523.25,1522.00,1522.25,501,988,1489.00
07/25/2007,11:20,1522.25,1522.50,1522.00,1522.25,633,209,842.00
07/25/2007,11:21,1522.50,1522.75,1522.00,1522.50,470,579,1049.00
07/25/2007,11:22,1522.50,1523.50,1522.25,1523.50,1557,57,1614.00
07/25/2007,11:23,1523.50,1523.75,1522.75,1523.00,935,1228,2163.00
07/25/2007,11:24,1523.00,1523.50,1522.75,1523.00,341,419,760.00
07/25/2007,11:25,1522.75,1523.25,1522.50,1523.25,786,937,1723.00
07/25/2007,11:26,1523.25,1524.75,1523.25,1524.25,2930,1266,4196.00
07/25/2007,11:27,1524.00,1524.00,1523.50,1523.75,485,1059,1544.00
07/25/2007,11:28,1523.75,1524.00,1523.25,1523.50,79,563,642.00
07/25/2007,11:29,1523.25,1523.50,1523.00,1523.50,1270,710,1980.00
07/25/2007,11:30,1523.50,1523.75,1523.25,1523.50,278,136,414.00
07/25/2007,11:31,1523.50,1524.25,1523.25,1524.00,1100,422,1522.00
07/25/2007,11:32,1524.25,1524.50,1524.00,1524.50,1525,348,1873.00
07/25/2007,11:33,1524.50,1524.75,1524.25,1524.75,1562,432,1994.00
07/25/2007,11:34,1524.75,1524.75,1523.75,1523.75,528,1114,1642.00
07/25/2007,11:35,1523.75,1524.00,1523.25,1523.75,955,871,1826.00
07/25/2007,11:36,1523.75,1523.75,1523.25,1523.50,85,391,476.00
07/25/2007,11:37,1523.50,1523.75,1523.00,1523.50,444,615,1059.00
07/25/2007,11:38,1523.50,1523.50,1523.25,1523.50,206,16,222.00
07/25/2007,11:39,1523.25,1523.50,1523.00,1523.25,157,575,732.00
07/25/2007,11:40,1523.50,1523.50,1523.00,1523.25,206,180,386.00
07/25/2007,11:41,1523.50,1523.50,1522.00,1522.00,1180,2499,3679.00
07/25/2007,11:42,1522.00,1522.50,1521.75,1522.00,1169,1029,2198.00
07/25/2007,11:43,1522.00,1523.00,1522.00,1522.75,766,57,823.00
07/25/2007,11:44,1522.75,1523.50,1522.75,1523.00,633,180,813.00
07/25/2007,11:45,1523.00,1523.00,1522.00,1522.00,9,846,855.00
07/25/2007,11:46,1522.00,1522.50,1521.50,1522.00,1137,1462,2599.00
07/25/2007,11:47,1522.00,1522.00,1521.50,1521.75,618,395,1013.00
07/25/2007,11:48,1521.50,1522.25,1521.50,1522.00,804,65,869.00
07/25/2007,11:49,1522.25,1522.25,1521.50,1521.75,31,979,1010.00
07/25/2007,11:50,1521.75,1521.75,1521.00,1521.25,892,5312,6204.00
07/25/2007,11:51,1521.25,1521.50,1520.75,1521.00,2911,1808,4719.00
07/25/2007,11:52,1521.00,1521.00,1519.25,1519.25,1968,4607,6575.00
07/25/2007,11:53,1519.50,1519.50,1518.00,1518.25,3020,7193,10213.00
07/25/2007,11:54,1518.50,1519.50,1518.25,1519.00,2962,1984,4946.00
07/25/2007,11:55,1519.25,1520.00,1519.25,1519.75,1191,1421,2612.00
07/25/2007,11:56,1519.75,1520.50,1519.50,1520.00,2053,1050,3103.00
07/25/2007,11:57,1519.75,1520.50,1519.75,1520.50,645,502,1147.00
07/25/2007,11:58,1520.50,1521.00,1520.00,1520.75,1314,392,1706.00
07/25/2007,11:59,1520.75,1521.50,1520.25,1521.25,2205,1469,3674.00
07/25/2007,12:00,1521.25,1521.50,1520.50,1520.75,833,1526,2359.00
07/25/2007,12:01,1520.50,1521.50,1520.50,1521.25,565,373,938.00
07/25/2007,12:02,1521.25,1521.25,1520.75,1520.75,105,372,477.00
07/25/2007,12:03,1521.00,1522.25,1520.50,1522.25,2406,401,2807.00
07/25/2007,12:04,1522.25,1522.25,1521.50,1521.75,506,918,1424.00
07/25/2007,12:05,1521.75,1522.00,1521.50,1522.00,923,125,1048.00
07/25/2007,12:06,1522.00,1522.00,1521.25,1521.75,286,941,1227.00
07/25/2007,12:07,1521.75,1522.25,1521.50,1522.00,1588,544,2132.00
07/25/2007,12:08,1522.00,1522.50,1520.75,1521.25,1441,3047,4488.00
07/25/2007,12:09,1521.25,1521.50,1520.50,1521.00,510,2052,2562.00
07/25/2007,12:10,1521.00,1521.00,1519.75,1520.25,862,2520,3382.00
07/25/2007,12:11,1520.25,1520.75,1519.25,1519.50,994,2599,3593.00
07/25/2007,12:12,1519.50,1520.75,1519.25,1519.75,1760,3084,4844.00
07/25/2007,12:13,1520.00,1520.00,1518.50,1518.75,663,2348,3011.00
07/25/2007,12:14,1518.75,1518.75,1515.00,1516.50,5160,16674,21834.00
07/25/2007,12:15,1516.50,1517.50,1516.25,1517.25,2721,2012,4733.00
07/25/2007,12:16,1517.25,1518.50,1517.00,1518.00,2117,1658,3775.00
07/25/2007,12:17,1518.25,1518.25,1516.25,1516.25,1378,4350,5728.00
07/25/2007,12:18,1516.25,1517.00,1515.25,1515.50,1867,3374,5241.00
07/25/2007,12:19,1515.75,1517.00,1515.00,1517.00,3576,3941,7517.00
07/25/2007,12:20,1517.00,1517.00,1515.75,1516.50,1044,2400,3444.00
07/25/2007,12:21,1516.50,1517.00,1516.25,1516.50,588,815,1403.00
07/25/2007,12:22,1516.75,1517.25,1515.75,1516.00,1027,2123,3150.00
07/25/2007,12:23,1516.00,1516.50,1515.50,1515.75,848,1138,1986.00
07/25/2007,12:24,1515.75,1516.50,1514.75,1514.75,2067,2607,4674.00
07/25/2007,12:25,1515.00,1515.50,1514.25,1514.75,2606,3238,5844.00
07/25/2007,12:26,1515.00,1516.50,1515.00,1516.00,3516,2245,5761.00
07/25/2007,12:27,1516.00,1516.75,1515.75,1516.00,592,1183,1775.00
07/25/2007,12:28,1515.75,1516.50,1515.75,1515.75,778,1008,1786.00
07/25/2007,12:29,1516.00,1516.50,1515.75,1516.00,573,706,1279.00
07/25/2007,12:30,1516.00,1516.25,1514.25,1514.25,814,4564,5378.00
07/25/2007,12:31,1514.00,1514.25,1512.25,1512.75,3614,11458,15072.00
07/25/2007,12:32,1512.50,1513.25,1512.00,1513.00,3596,3375,6971.00
07/25/2007,12:33,1513.00,1514.25,1512.50,1514.25,4784,1922,6706.00
07/25/2007,12:34,1514.00,1515.00,1513.75,1514.75,3390,2305,5695.00
07/25/2007,12:35,1514.75,1515.00,1514.00,1514.75,1963,1206,3169.00
07/25/2007,12:36,1514.75,1515.00,1514.00,1514.25,1407,2111,3518.00
07/25/2007,12:37,1514.25,1514.75,1514.00,1514.25,1090,758,1848.00
07/25/2007,12:38,1514.25,1514.25,1513.25,1514.25,1512,1315,2827.00
07/25/2007,12:39,1514.25,1514.75,1514.00,1514.50,1584,1129,2713.00
07/25/2007,12:40,1514.25,1514.75,1514.25,1514.25,1186,491,1677.00
07/25/2007,12:41,1514.25,1515.75,1514.00,1515.75,3669,678,4347.00
07/25/2007,12:42,1515.50,1516.50,1515.25,1515.50,4881,2952,7833.00
07/25/2007,12:43,1515.75,1516.25,1515.00,1516.00,1280,1159,2439.00
07/25/2007,12:44,1516.00,1517.25,1515.75,1517.00,2404,1161,3565.00
07/25/2007,12:45,1516.75,1517.25,1515.75,1516.75,2282,2458,4740.00
07/25/2007,12:46,1517.00,1517.00,1516.25,1516.75,476,675,1151.00
07/25/2007,12:47,1516.75,1517.75,1516.50,1517.50,2512,1042,3554.00
07/25/2007,12:48,1517.50,1518.25,1517.00,1517.00,2780,2040,4820.00
07/25/2007,12:49,1517.25,1517.25,1516.25,1516.25,959,1673,2632.00
07/25/2007,12:50,1516.25,1517.50,1516.25,1517.00,1749,1350,3099.00
07/25/2007,12:51,1517.00,1517.00,1515.25,1515.75,584,2418,3002.00
07/25/2007,12:52,1515.75,1516.00,1513.75,1514.00,907,2687,3594.00
07/25/2007,12:53,1514.00,1515.25,1513.75,1515.00,1812,1022,2834.00
07/25/2007,12:54,1515.00,1515.50,1514.75,1515.25,486,172,658.00
07/25/2007,12:55,1515.25,1515.25,1514.50,1514.75,629,866,1495.00
07/25/2007,12:56,1514.75,1516.00,1514.75,1515.25,1413,1143,2556.00
07/25/2007,12:57,1515.50,1515.75,1515.00,1515.50,424,579,1003.00
07/25/2007,12:58,1515.50,1516.50,1515.25,1516.25,2016,1084,3100.00
07/25/2007,12:59,1516.50,1517.00,1515.75,1515.75,708,838,1546.00
07/25/2007,13:00,1515.75,1515.75,1513.50,1513.75,1427,5321,6748.00
07/25/2007,13:01,1513.75,1516.75,1513.50,1515.75,3445,2852,6297.00
07/25/2007,13:02,1515.75,1516.75,1513.00,1513.25,3535,6056,9591.00
07/25/2007,13:03,1513.25,1514.25,1512.25,1513.50,3390,3920,7310.00
07/25/2007,13:04,1513.50,1515.00,1513.25,1514.25,2410,2586,4996.00
07/25/2007,13:05,1514.25,1514.50,1512.50,1513.00,2529,2393,4922.00
07/25/2007,13:06,1512.75,1514.50,1511.50,1514.25,3952,4761,8713.00
07/25/2007,13:07,1514.25,1516.00,1513.50,1515.50,3334,1641,4975.00
07/25/2007,13:08,1515.50,1515.50,1513.25,1514.75,2250,3107,5357.00
07/25/2007,13:09,1514.75,1515.25,1513.75,1515.25,1355,1408,2763.00
07/25/2007,13:10,1515.50,1515.75,1513.75,1514.75,1126,2359,3485.00
07/25/2007,13:11,1514.75,1515.25,1513.50,1515.00,2076,1846,3922.00
07/25/2007,13:12,1515.00,1516.75,1515.00,1516.50,4121,2046,6167.00
07/25/2007,13:13,1516.50,1517.00,1515.25,1515.50,1629,2296,3925.00
07/25/2007,13:14,1515.25,1516.75,1515.25,1516.50,1720,841,2561.00
07/25/2007,13:15,1516.75,1518.50,1516.50,1517.75,6082,3706,9788.00
07/25/2007,13:16,1517.75,1519.25,1517.00,1519.00,5558,2327,7885.00
07/25/2007,13:17,1518.75,1519.00,1518.25,1519.00,1537,2496,4033.00
07/25/2007,13:18,1519.00,1519.00,1517.50,1518.25,1016,2666,3682.00
07/25/2007,13:19,1518.50,1518.50,1517.00,1517.25,1325,2874,4199.00
07/25/2007,13:20,1517.25,1517.75,1517.00,1517.50,774,522,1296.00
07/25/2007,13:21,1517.50,1518.50,1517.25,1518.25,1929,1297,3226.00
07/25/2007,13:22,1518.25,1518.50,1517.25,1517.75,1363,1207,2570.00
07/25/2007,13:23,1518.00,1519.25,1518.00,1519.00,2471,1558,4029.00
07/25/2007,13:24,1518.75,1520.75,1518.75,1519.75,6725,4014,10739.00
07/25/2007,13:25,1519.75,1520.25,1519.25,1520.00,1847,1505,3352.00
07/25/2007,13:26,1520.00,1520.00,1518.75,1518.75,1840,3237,5077.00
07/25/2007,13:27,1518.75,1520.25,1518.75,1519.25,1967,1208,3175.00
07/25/2007,13:28,1519.50,1520.00,1519.00,1519.25,772,1157,1929.00
07/25/2007,13:29,1519.50,1519.50,1518.00,1518.00,418,1807,2225.00
07/25/2007,13:30,1518.00,1519.25,1517.75,1518.75,2614,1704,4318.00
07/25/2007,13:31,1518.75,1519.00,1518.00,1518.25,176,1512,1688.00
07/25/2007,13:32,1518.25,1518.50,1517.00,1517.75,1424,1779,3203.00
07/25/2007,13:33,1517.75,1518.25,1517.50,1518.00,633,999,1632.00
07/25/2007,13:34,1518.00,1519.00,1517.50,1518.25,1527,1087,2614.00
07/25/2007,13:35,1518.50,1519.00,1517.50,1517.50,962,1386,2348.00
07/25/2007,13:36,1517.50,1517.75,1516.50,1517.25,1186,2452,3638.00
07/25/2007,13:37,1517.25,1517.75,1517.00,1517.50,874,410,1284.00
07/25/2007,13:38,1517.50,1517.75,1516.75,1517.00,201,1769,1970.00
07/25/2007,13:39,1517.00,1517.25,1515.50,1516.25,940,5099,6039.00
07/25/2007,13:40,1516.50,1517.00,1515.50,1516.75,2687,2440,5127.00
07/25/2007,13:41,1517.00,1517.00,1516.50,1517.00,558,902,1460.00
07/25/2007,13:42,1517.00,1517.25,1516.00,1516.25,454,1395,1849.00
07/25/2007,13:43,1516.25,1517.75,1515.75,1517.50,1748,2496,4244.00
07/25/2007,13:44,1517.75,1517.75,1517.00,1517.50,769,1904,2673.00
07/25/2007,13:45,1517.50,1517.75,1517.00,1517.50,604,748,1352.00
07/25/2007,13:46,1517.75,1519.25,1517.25,1518.75,2426,1465,3891.00
07/25/2007,13:47,1518.75,1520.25,1518.75,1519.50,3481,2070,5551.00
07/25/2007,13:48,1519.50,1520.00,1519.25,1519.75,2423,1527,3950.00
07/25/2007,13:49,1519.75,1520.50,1519.00,1519.50,2038,3474,5512.00
07/25/2007,13:50,1519.50,1520.25,1519.25,1519.50,1523,1225,2748.00
07/25/2007,13:51,1519.50,1519.50,1518.00,1518.50,572,1600,2172.00
07/25/2007,13:52,1518.25,1519.75,1518.25,1519.75,1196,654,1850.00
07/25/2007,13:53,1519.50,1519.75,1518.75,1519.50,665,808,1473.00
07/25/2007,13:54,1519.25,1519.50,1518.25,1518.50,478,1425,1903.00
07/25/2007,13:55,1518.50,1518.75,1517.50,1517.75,775,1461,2236.00
07/25/2007,13:56,1517.75,1518.50,1517.00,1518.25,1378,801,2179.00
07/25/2007,13:57,1518.25,1519.25,1518.00,1518.75,1295,525,1820.00
07/25/2007,13:58,1518.75,1520.00,1518.50,1519.75,1485,585,2070.00
07/25/2007,13:59,1519.75,1519.75,1518.50,1519.25,725,1983,2708.00
07/25/2007,14:00,1519.00,1520.00,1518.75,1520.00,1129,372,1501.00
07/25/2007,14:01,1520.00,1523.50,1519.25,1523.25,11560,2638,14198.00
07/25/2007,14:02,1523.00,1525.25,1522.50,1525.00,10977,6005,16982.00
07/25/2007,14:03,1525.00,1527.00,1525.00,1525.50,9010,6857,15867.00
07/25/2007,14:04,1525.50,1525.75,1524.50,1524.50,615,4762,5377.00
07/25/2007,14:05,1524.50,1525.00,1523.75,1524.00,1543,4587,6130.00
07/25/2007,14:06,1524.25,1524.50,1523.75,1524.00,2967,4221,7188.00
07/25/2007,14:07,1524.00,1525.25,1524.00,1525.25,2359,679,3038.00
07/25/2007,14:08,1525.25,1525.50,1524.75,1525.00,1730,2794,4524.00
07/25/2007,14:09,1524.75,1525.50,1524.75,1525.25,2289,1843,4132.00
07/25/2007,14:10,1525.00,1525.50,1524.25,1525.25,2206,2172,4378.00
07/25/2007,14:11,1525.25,1526.50,1525.00,1526.00,3759,2320,6079.00
07/25/2007,14:12,1526.00,1527.75,1525.50,1527.50,6358,2768,9126.00
07/25/2007,14:13,1527.50,1527.75,1527.00,1527.50,3903,2729,6632.00
07/25/2007,14:14,1527.50,1528.00,1527.00,1527.50,3780,1924,5704.00
07/25/2007,14:15,1527.75,1529.00,1527.50,1528.75,7252,4913,12165.00
07/25/2007,14:16,1528.75,1529.75,1528.50,1529.00,3564,3581,7145.00
07/25/2007,14:17,1528.75,1529.25,1528.25,1528.50,2917,3035,5952.00
07/25/2007,14:18,1528.50,1528.50,1527.75,1528.00,1484,3375,4859.00
07/25/2007,14:19,1528.25,1528.25,1527.25,1527.50,979,2137,3116.00
07/25/2007,14:20,1527.50,1527.75,1526.25,1526.75,1567,3550,5117.00
07/25/2007,14:21,1526.75,1527.50,1526.25,1526.75,2270,3229,5499.00
07/25/2007,14:22,1526.75,1527.00,1526.25,1527.00,1280,910,2190.00
07/25/2007,14:23,1526.75,1528.25,1526.75,1528.00,4072,1825,5897.00
07/25/2007,14:24,1528.00,1528.25,1527.00,1527.25,1139,1718,2857.00
07/25/2007,14:25,1527.25,1527.75,1527.25,1527.50,251,680,931.00
07/25/2007,14:26,1527.50,1527.50,1526.25,1527.00,2357,2783,5140.00
07/25/2007,14:27,1527.00,1527.50,1526.50,1527.25,1309,1469,2778.00
07/25/2007,14:28,1527.25,1527.50,1526.25,1526.50,910,2668,3578.00
07/25/2007,14:29,1526.50,1527.00,1526.50,1526.75,640,638,1278.00
07/25/2007,14:30,1527.00,1527.25,1526.00,1526.50,2578,3230,5808.00
07/25/2007,14:31,1526.50,1526.50,1525.50,1525.75,176,1760,1936.00
07/25/2007,14:32,1525.75,1526.00,1525.00,1526.00,3090,3964,7054.00
07/25/2007,14:33,1525.75,1526.25,1525.00,1525.50,2048,3464,5512.00
07/25/2007,14:34,1525.50,1525.50,1524.25,1524.50,550,3062,3612.00
07/25/2007,14:35,1524.50,1525.50,1524.25,1525.50,3619,949,4568.00
07/25/2007,14:36,1525.50,1525.50,1524.50,1524.75,665,2157,2822.00
07/25/2007,14:37,1524.50,1525.00,1524.25,1524.50,1071,1441,2512.00
07/25/2007,14:38,1524.75,1525.50,1524.50,1525.25,1853,1105,2958.00
07/25/2007,14:39,1525.25,1525.25,1523.75,1524.50,1244,1792,3036.00
07/25/2007,14:40,1524.50,1524.50,1522.25,1523.00,2820,7010,9830.00
07/25/2007,14:41,1523.00,1523.25,1522.50,1523.00,2315,3628,5943.00
07/25/2007,14:42,1523.00,1524.25,1523.00,1524.25,2839,2492,5331.00
07/25/2007,14:43,1524.25,1524.75,1523.50,1524.25,1974,2262,4236.00
07/25/2007,14:44,1524.25,1524.50,1523.75,1524.50,1869,859,2728.00
07/25/2007,14:45,1524.50,1525.25,1524.25,1524.75,1883,2199,4082.00
07/25/2007,14:46,1524.75,1525.00,1523.50,1524.50,2026,1709,3735.00
07/25/2007,14:47,1524.50,1525.00,1524.00,1524.75,1750,1518,3268.00
07/25/2007,14:48,1524.75,1525.00,1524.25,1524.75,2594,1329,3923.00
07/25/2007,14:49,1525.00,1525.25,1524.50,1525.00,1576,561,2137.00
07/25/2007,14:50,1525.00,1525.50,1524.75,1525.00,3471,1902,5373.00
07/25/2007,14:51,1525.25,1525.75,1525.00,1525.50,2412,1799,4211.00
07/25/2007,14:52,1525.50,1526.50,1525.50,1526.25,4405,1367,5772.00
07/25/2007,14:53,1526.25,1526.25,1525.75,1526.00,1356,1483,2839.00
07/25/2007,14:54,1526.25,1526.50,1526.00,1526.50,687,1885,2572.00
07/25/2007,14:55,1526.25,1526.50,1525.75,1526.00,727,3626,4353.00
07/25/2007,14:56,1526.00,1526.75,1525.75,1526.00,3818,1911,5729.00
07/25/2007,14:57,1526.25,1526.25,1525.75,1526.00,1142,1660,2802.00
07/25/2007,14:58,1526.00,1526.25,1525.25,1525.75,1712,3446,5158.00
07/25/2007,14:59,1525.75,1525.75,1525.00,1525.00,1370,4226,5596.00
07/25/2007,15:00,1525.25,1525.75,1525.00,1525.25,6192,5550,11742.00
07/25/2007,15:01,1525.25,1526.00,1525.00,1525.75,6976,4212,11188.00
07/25/2007,15:02,1525.75,1526.25,1525.50,1526.00,4921,4005,8926.00
07/25/2007,15:03,1525.75,1525.75,1524.50,1524.50,1182,3093,4275.00
07/25/2007,15:04,1524.50,1525.25,1524.50,1525.00,1301,1493,2794.00
07/25/2007,15:05,1525.25,1525.25,1524.00,1524.00,1183,2632,3815.00
07/25/2007,15:06,1524.25,1524.50,1523.25,1523.50,575,1270,1845.00
07/25/2007,15:07,1523.25,1523.75,1523.25,1523.75,1820,378,2198.00
07/25/2007,15:08,1523.75,1524.00,1522.75,1523.25,919,1709,2628.00
07/25/2007,15:09,1523.25,1523.50,1523.00,1523.50,548,326,874.00
07/25/2007,15:10,1523.50,1523.75,1523.00,1523.50,1715,1298,3013.00
07/25/2007,15:11,1523.50,1523.75,1523.50,1523.50,454,170,624.00
07/25/2007,15:12,1523.50,1523.75,1523.50,1523.50,260,1412,1672.00
07/25/2007,15:13,1523.75,1524.00,1523.25,1524.00,1261,551,1812.00
07/25/2007,15:14,1524.00,1526.00,1523.75,1525.75,5223,1462,6685.00
07/25/2007,15:15,1526.00,1526.00,1524.25,1524.50,2414,5246,7660.00
07/25/2007,15:16,1524.25,1524.50,1524.25,1524.25,50,50,100.00
07/25/2007,15:31,1523.50,1527.75,1523.50,1527.25,1624,1005,2629.00
07/25/2007,15:32,1527.25,1528.00,1526.50,1526.75,1078,850,1928.00
07/25/2007,15:33,1526.75,1527.50,1524.75,1525.00,473,973,1446.00
07/25/2007,15:34,1525.00,1525.00,1522.50,1523.75,761,1392,2153.00
07/25/2007,15:35,1523.50,1523.75,1520.50,1521.25,782,2317,3099.00
07/25/2007,15:36,1521.25,1521.75,1520.75,1521.00,220,401,621.00
07/25/2007,15:37,1521.00,1521.25,1520.75,1521.25,270,284,554.00
07/25/2007,15:38,1521.50,1522.00,1521.25,1522.00,189,20,209.00
07/25/2007,15:39,1522.00,1522.50,1521.00,1521.00,326,569,895.00
07/25/2007,15:40,1521.00,1521.50,1520.00,1521.00,380,1026,1406.00
07/25/2007,15:41,1521.00,1522.25,1521.00,1521.25,396,450,846.00
07/25/2007,15:42,1521.50,1521.75,1521.50,1521.50,140,114,254.00
07/25/2007,15:43,1521.50,1522.00,1521.50,1522.00,184,10,194.00
07/25/2007,15:44,1522.25,1523.25,1522.25,1523.00,575,49,624.00
07/25/2007,15:45,1523.25,1524.00,1523.00,1523.75,590,646,1236.00
07/25/2007,15:46,1523.75,1524.00,1523.25,1523.25,55,296,351.00
07/25/2007,15:47,1523.50,1524.00,1523.25,1524.00,211,35,246.00
07/25/2007,15:48,1523.75,1524.00,1523.25,1523.25,10,108,118.00
07/25/2007,15:49,1523.50,1523.75,1523.00,1523.25,68,144,212.00
07/25/2007,15:50,1523.25,1523.50,1523.25,1523.25,270,1,271.00
07/25/2007,15:51,1523.25,1523.50,1522.00,1522.50,209,557,766.00
07/25/2007,15:52,1522.75,1524.75,1522.50,1523.25,1138,464,1602.00
07/25/2007,15:53,1523.50,1523.50,1522.50,1523.00,582,562,1144.00
07/25/2007,15:54,1522.75,1523.25,1522.75,1523.00,461,63,524.00
07/25/2007,15:55,1523.00,1525.00,1523.00,1524.75,1732,131,1863.00
07/25/2007,15:56,1524.50,1525.00,1524.25,1525.00,431,230,661.00
07/25/2007,15:57,1524.75,1525.75,1524.50,1525.50,614,251,865.00
07/25/2007,15:58,1525.50,1525.75,1524.75,1525.25,71,376,447.00
07/25/2007,15:59,1525.25,1526.00,1525.00,1525.75,376,28,404.00
07/25/2007,16:00,1525.75,1526.00,1523.25,1525.00,382,1075,1457.00
07/25/2007,17:01,1528.75,1529.25,1528.50,1529.00,702,285,987.00
07/25/2007,17:02,1528.75,1529.25,1528.50,1528.50,567,221,788.00
07/25/2007,17:03,1528.50,1528.75,1528.25,1528.50,128,218,346.00
07/25/2007,17:04,1528.25,1529.00,1528.25,1528.50,440,176,616.00
07/25/2007,17:05,1528.75,1528.75,1528.50,1528.75,78,11,89.00
07/25/2007,17:06,1528.50,1529.00,1528.50,1528.50,24,38,62.00
07/25/2007,17:07,1528.50,1529.00,1528.50,1529.00,39,2,41.00
07/25/2007,17:08,1529.00,1529.00,1529.00,1529.00,4,0,4.00
07/25/2007,17:09,1529.00,1529.00,1528.75,1529.00,3,1,4.00
07/25/2007,17:10,1529.00,1529.00,1528.75,1528.75,2,20,22.00
07/25/2007,17:11,1529.00,1529.00,1529.00,1529.00,5,0,5.00
07/25/2007,17:12,1528.75,1528.75,1528.75,1528.75,0,87,87.00
07/25/2007,17:13,1528.75,1528.75,1528.50,1528.50,0,84,84.00
07/25/2007,17:14,1528.50,1528.50,1528.25,1528.50,1,28,29.00
07/25/2007,17:15,1528.50,1528.50,1528.25,1528.25,21,39,60.00
07/25/2007,17:16,1528.50,1528.50,1528.25,1528.50,42,2,44.00
07/25/2007,17:17,1528.50,1528.75,1528.50,1528.75,4,0,4.00
07/25/2007,17:18,1528.75,1528.75,1528.75,1528.75,2,0,2.00
07/25/2007,17:19,1528.75,1528.75,1528.50,1528.50,2,2,4.00
07/25/2007,17:20,1528.50,1528.50,1528.50,1528.50,0,10,10.00
07/25/2007,17:21,1528.50,1528.50,1528.50,1528.50,0,37,37.00
07/25/2007,17:22,1528.50,1528.75,1528.50,1528.50,3,9,12.00
07/25/2007,17:23,1528.75,1528.75,1528.50,1528.50,53,6,59.00
07/25/2007,17:24,1528.50,1528.50,1528.50,1528.50,0,1,1.00
07/25/2007,17:25,1528.50,1528.50,1528.25,1528.50,1,111,112.00
07/25/2007,17:26,1528.25,1528.25,1528.00,1528.25,13,137,150.00
07/25/2007,17:27,1528.25,1528.25,1528.00,1528.00,1,20,21.00
07/25/2007,17:28,1528.00,1528.25,1528.00,1528.25,2,34,36.00
07/25/2007,17:30,1528.25,1528.25,1528.25,1528.25,1,0,1.00
07/25/2007,17:31,1528.25,1528.25,1527.75,1527.75,5,76,81.00
07/25/2007,17:32,1527.75,1527.75,1527.50,1527.50,0,10,10.00
07/25/2007,17:33,1527.50,1527.50,1527.50,1527.50,0,33,33.00
07/25/2007,17:34,1527.25,1527.50,1527.25,1527.25,19,66,85.00
07/25/2007,17:35,1527.50,1527.50,1527.50,1527.50,6,0,6.00
07/25/2007,17:36,1527.50,1527.50,1527.50,1527.50,4,0,4.00
07/25/2007,17:38,1527.25,1527.25,1527.25,1527.25,0,7,7.00
07/25/2007,17:39,1527.25,1527.25,1527.25,1527.25,0,3,3.00
07/25/2007,17:40,1527.50,1527.50,1527.25,1527.25,1,17,18.00
07/25/2007,17:41,1527.25,1527.25,1527.25,1527.25,0,5,5.00
07/25/2007,17:42,1527.25,1527.25,1527.25,1527.25,0,29,29.00
07/25/2007,17:43,1527.00,1527.50,1527.00,1527.50,23,1,24.00
07/25/2007,17:44,1527.75,1527.75,1527.50,1527.75,48,6,54.00
07/25/2007,17:45,1527.75,1527.75,1527.75,1527.75,31,0,31.00
07/25/2007,17:46,1528.00,1528.00,1528.00,1528.00,5,0,5.00
07/25/2007,17:47,1528.00,1528.00,1527.75,1528.00,116,1,117.00
07/25/2007,17:48,1527.75,1528.00,1527.75,1528.00,5,26,31.00
07/25/2007,17:49,1528.00,1528.00,1528.00,1528.00,1,0,1.00
07/25/2007,17:50,1528.00,1528.25,1528.00,1528.25,101,0,101.00
07/25/2007,17:51,1528.00,1528.25,1528.00,1528.25,34,1,35.00
07/25/2007,17:52,1528.25,1528.25,1528.00,1528.00,1,3,4.00
07/25/2007,17:53,1528.25,1528.25,1528.00,1528.00,127,5,132.00
07/25/2007,17:54,1528.00,1528.00,1528.00,1528.00,0,6,6.00
07/25/2007,17:55,1528.00,1528.00,1528.00,1528.00,0,15,15.00
07/25/2007,17:56,1528.00,1528.00,1528.00,1528.00,0,8,8.00
07/25/2007,17:57,1528.00,1528.00,1528.00,1528.00,0,4,4.00
07/25/2007,17:58,1528.00,1528.00,1527.75,1527.75,0,7,7.00
07/25/2007,17:59,1527.75,1527.75,1527.75,1527.75,0,5,5.00
07/25/2007,18:00,1527.75,1527.75,1527.75,1527.75,0,5,5.00
07/25/2007,18:01,1527.75,1528.00,1527.75,1527.75,1,3,4.00
07/25/2007,18:02,1527.75,1527.75,1527.75,1527.75,0,9,9.00
07/25/2007,18:03,1527.75,1528.00,1527.75,1528.00,36,14,50.00
07/25/2007,18:04,1528.00,1528.00,1528.00,1528.00,5,0,5.00
07/25/2007,18:05,1528.00,1528.00,1528.00,1528.00,3,0,3.00
07/25/2007,18:06,1528.00,1528.25,1528.00,1528.00,3,5,8.00
07/25/2007,18:07,1528.00,1528.25,1528.00,1528.00,1,2,3.00
07/25/2007,18:08,1528.00,1528.00,1528.00,1528.00,0,7,7.00
07/25/2007,18:09,1528.00,1528.00,1528.00,1528.00,0,50,50.00
07/25/2007,18:10,1527.75,1527.75,1527.50,1527.50,9,38,47.00
07/25/2007,18:11,1527.50,1527.75,1527.50,1527.50,1,117,118.00
07/25/2007,18:12,1527.50,1527.50,1527.25,1527.25,0,13,13.00
07/25/2007,18:13,1527.25,1527.25,1527.25,1527.25,0,3,3.00
07/25/2007,18:14,1527.25,1527.25,1527.25,1527.25,0,16,16.00
07/25/2007,18:15,1527.25,1527.25,1527.25,1527.25,0,9,9.00
07/25/2007,18:16,1527.25,1527.25,1527.25,1527.25,0,15,15.00
07/25/2007,18:17,1527.25,1527.25,1527.25,1527.25,0,2,2.00
07/25/2007,18:18,1527.25,1527.50,1527.25,1527.25,1,5,6.00
07/25/2007,18:19,1527.25,1527.25,1527.25,1527.25,0,5,5.00
07/25/2007,18:20,1527.25,1527.25,1527.25,1527.25,0,4,4.00
07/25/2007,18:21,1527.25,1527.25,1527.25,1527.25,0,7,7.00
07/25/2007,18:22,1527.25,1527.25,1527.25,1527.25,0,4,4.00
07/25/2007,18:23,1527.25,1527.50,1527.25,1527.50,1,4,5.00
07/25/2007,18:24,1527.25,1527.25,1527.25,1527.25,0,1,1.00
07/25/2007,18:25,1527.25,1527.25,1527.25,1527.25,0,4,4.00
07/25/2007,18:26,1527.25,1527.50,1527.25,1527.25,50,9,59.00
07/25/2007,18:27,1527.50,1527.50,1527.25,1527.25,20,3,23.00
07/25/2007,18:28,1527.25,1527.25,1527.25,1527.25,0,5,5.00
07/25/2007,18:29,1527.25,1527.50,1527.25,1527.50,2,4,6.00
07/25/2007,18:30,1527.25,1527.50,1527.25,1527.25,13,7,20.00
07/25/2007,18:31,1527.25,1527.50,1527.25,1527.50,22,1,23.00
07/25/2007,18:32,1527.50,1527.50,1527.50,1527.50,8,0,8.00
07/25/2007,18:33,1527.50,1527.50,1527.50,1527.50,5,0,5.00
07/25/2007,18:34,1527.50,1527.50,1527.50,1527.50,3,0,3.00
07/25/2007,18:35,1527.50,1527.50,1527.50,1527.50,5,0,5.00
07/25/2007,18:36,1527.75,1528.00,1527.75,1528.00,102,4,106.00
07/25/2007,18:37,1528.00,1528.00,1527.50,1527.75,11,37,48.00
07/25/2007,18:38,1527.75,1527.75,1527.75,1527.75,4,0,4.00
07/25/2007,18:39,1527.75,1528.00,1527.75,1527.75,3,2,5.00
07/25/2007,18:40,1527.75,1527.75,1527.75,1527.75,0,6,6.00
07/25/2007,18:41,1527.75,1527.75,1527.50,1527.75,2,9,11.00
07/25/2007,18:42,1527.75,1527.75,1527.50,1527.75,45,1,46.00
07/25/2007,18:43,1527.75,1527.75,1527.75,1527.75,18,0,18.00
07/25/2007,18:44,1527.75,1527.75,1527.50,1527.75,15,4,19.00
07/25/2007,18:45,1527.75,1527.75,1527.75,1527.75,4,0,4.00
07/25/2007,18:46,1527.75,1528.00,1527.75,1527.75,21,5,26.00
07/25/2007,18:47,1527.75,1528.00,1527.75,1527.75,2,6,8.00
07/25/2007,18:48,1527.75,1527.75,1527.75,1527.75,0,2,2.00
07/25/2007,18:49,1528.00,1528.00,1527.75,1527.75,1,3,4.00
07/25/2007,18:50,1527.75,1527.75,1527.75,1527.75,0,17,17.00
07/25/2007,18:51,1527.75,1527.75,1527.75,1527.75,0,4,4.00
07/25/2007,18:52,1527.75,1528.00,1527.75,1527.75,2,5,7.00
07/25/2007,18:53,1527.75,1528.00,1527.75,1528.00,1,7,8.00
07/25/2007,18:54,1527.75,1527.75,1527.75,1527.75,0,13,13.00
07/25/2007,18:55,1527.75,1527.75,1527.75,1527.75,0,4,4.00
07/25/2007,18:56,1527.75,1527.75,1527.75,1527.75,0,8,8.00
07/25/2007,18:57,1527.75,1527.75,1527.75,1527.75,0,16,16.00
07/25/2007,18:58,1527.75,1527.75,1527.25,1527.25,0,48,48.00
07/25/2007,18:59,1527.25,1527.75,1527.25,1527.50,24,3,27.00
07/25/2007,19:00,1527.50,1527.50,1527.50,1527.50,0,16,16.00
07/25/2007,19:01,1527.75,1527.75,1527.50,1527.50,15,4,19.00
07/25/2007,19:02,1527.50,1527.50,1527.50,1527.50,0,12,12.00
07/25/2007,19:03,1527.50,1527.50,1527.50,1527.50,0,13,13.00
07/25/2007,19:04,1527.50,1527.50,1527.25,1527.25,0,13,13.00
07/25/2007,19:05,1527.25,1527.25,1527.00,1527.00,0,26,26.00
07/25/2007,19:06,1527.00,1527.00,1527.00,1527.00,0,13,13.00
07/25/2007,19:07,1527.00,1527.00,1527.00,1527.00,0,22,22.00
07/25/2007,19:08,1527.00,1527.00,1526.75,1526.75,5,58,63.00
07/25/2007,19:09,1526.75,1527.00,1526.75,1526.75,6,38,44.00
07/25/2007,19:10,1526.75,1526.75,1526.50,1526.50,0,37,37.00
07/25/2007,19:11,1526.50,1526.75,1526.50,1526.75,8,9,17.00
07/25/2007,19:12,1526.50,1526.50,1526.50,1526.50,0,9,9.00
07/25/2007,19:13,1526.50,1526.50,1526.50,1526.50,0,11,11.00
07/25/2007,19:14,1526.50,1526.75,1526.50,1526.50,1,14,15.00
07/25/2007,19:15,1526.50,1526.75,1526.50,1526.50,2,8,10.00
07/25/2007,19:16,1526.50,1526.50,1526.25,1526.50,20,50,70.00
07/25/2007,19:17,1526.50,1526.50,1526.25,1526.25,19,4,23.00
07/25/2007,19:18,1526.50,1526.50,1526.25,1526.25,5,2,7.00
07/25/2007,19:19,1526.50,1526.50,1526.25,1526.25,19,4,23.00
07/25/2007,19:20,1526.50,1526.50,1526.25,1526.50,4,1,5.00
07/25/2007,19:21,1526.50,1526.50,1526.50,1526.50,3,0,3.00
07/25/2007,19:22,1526.75,1526.75,1526.50,1526.50,3,4,7.00
07/25/2007,19:23,1526.75,1526.75,1526.75,1526.75,100,0,100.00
07/25/2007,19:24,1526.75,1527.00,1526.75,1527.00,3,0,3.00
07/25/2007,19:25,1526.75,1526.75,1526.75,1526.75,0,1,1.00
07/25/2007,19:26,1526.75,1527.00,1526.75,1526.75,11,17,28.00
07/25/2007,19:27,1527.00,1527.00,1526.75,1526.75,10,5,15.00
07/25/2007,19:28,1526.75,1526.75,1526.50,1526.50,0,23,23.00
07/25/2007,19:29,1526.75,1526.75,1526.50,1526.50,1,5,6.00
07/25/2007,19:30,1526.50,1526.50,1526.50,1526.50,0,2,2.00
07/25/2007,19:31,1526.75,1526.75,1526.75,1526.75,23,0,23.00
07/25/2007,19:32,1526.75,1526.75,1526.50,1526.75,6,1,7.00
07/25/2007,19:33,1526.75,1526.75,1526.75,1526.75,2,0,2.00
07/25/2007,19:34,1526.75,1526.75,1526.75,1526.75,1,0,1.00
07/25/2007,19:35,1526.75,1526.75,1526.75,1526.75,1,0,1.00
07/25/2007,19:36,1526.75,1526.75,1526.75,1526.75,1,0,1.00
07/25/2007,19:37,1526.75,1527.00,1526.75,1527.00,3,0,3.00
07/25/2007,19:38,1527.00,1527.00,1527.00,1527.00,6,0,6.00
07/25/2007,19:39,1527.00,1527.00,1527.00,1527.00,2,0,2.00
07/25/2007,19:40,1527.00,1527.00,1527.00,1527.00,3,0,3.00
07/25/2007,19:42,1527.00,1527.00,1527.00,1527.00,10,0,10.00
07/25/2007,19:43,1527.00,1527.00,1527.00,1527.00,1,0,1.00
07/25/2007,19:44,1527.25,1527.50,1527.00,1527.25,79,3,82.00
07/25/2007,19:45,1527.25,1527.50,1527.00,1527.50,43,1,44.00
07/25/2007,19:46,1527.50,1527.50,1527.25,1527.50,28,3,31.00
07/25/2007,19:47,1527.50,1527.50,1527.25,1527.25,3,1,4.00
07/25/2007,19:48,1527.25,1527.25,1527.25,1527.25,0,1,1.00
07/25/2007,19:49,1527.25,1527.25,1527.25,1527.25,0,1,1.00
07/25/2007,19:50,1527.25,1527.25,1527.25,1527.25,0,41,41.00
07/25/2007,19:51,1527.25,1527.25,1527.00,1527.00,0,4,4.00
07/25/2007,19:52,1527.25,1527.50,1527.00,1527.00,26,3,29.00
07/25/2007,19:54,1527.25,1527.50,1527.25,1527.25,4,13,17.00
07/25/2007,19:56,1527.25,1527.25,1527.25,1527.25,0,7,7.00
07/25/2007,19:58,1527.25,1527.25,1527.25,1527.25,0,1,1.00
07/25/2007,19:59,1527.25,1527.25,1527.25,1527.25,0,3,3.00
07/25/2007,20:01,1527.25,1527.25,1527.00,1527.00,0,34,34.00
07/25/2007,20:02,1527.00,1527.00,1527.00,1527.00,0,36,36.00
07/25/2007,20:03,1527.25,1527.25,1527.00,1527.00,7,23,30.00
07/25/2007,20:04,1527.00,1527.25,1527.00,1527.25,48,2,50.00
07/25/2007,20:05,1527.00,1527.25,1527.00,1527.00,1,5,6.00
07/25/2007,20:06,1527.00,1527.00,1527.00,1527.00,0,4,4.00
07/25/2007,20:07,1527.50,1527.50,1527.00,1527.50,16,5,21.00
07/25/2007,20:08,1527.00,1527.00,1526.75,1527.00,4,20,24.00
07/25/2007,20:10,1527.25,1527.25,1527.25,1527.25,15,0,15.00
07/25/2007,20:12,1527.50,1527.50,1527.50,1527.50,2,0,2.00
07/25/2007,20:13,1527.25,1527.25,1527.00,1527.00,0,20,20.00
07/25/2007,20:14,1527.00,1527.00,1527.00,1527.00,0,25,25.00
07/25/2007,20:16,1527.25,1527.50,1526.75,1527.50,14,22,36.00
07/25/2007,20:17,1527.25,1527.25,1527.25,1527.25,0,2,2.00
07/25/2007,20:18,1527.00,1527.00,1527.00,1527.00,0,17,17.00
07/25/2007,20:19,1526.75,1526.75,1526.75,1526.75,0,20,20.00
07/25/2007,20:20,1526.75,1526.75,1526.75,1526.75,0,1,1.00
07/25/2007,20:21,1527.00,1527.00,1527.00,1527.00,7,0,7.00
07/25/2007,20:22,1526.75,1526.75,1526.75,1526.75,0,1,1.00
07/25/2007,20:23,1526.75,1527.00,1526.75,1527.00,80,6,86.00
07/25/2007,20:24,1527.00,1527.00,1527.00,1527.00,1,0,1.00
07/25/2007,20:25,1527.00,1527.00,1527.00,1527.00,11,0,11.00
07/25/2007,20:26,1527.00,1527.00,1527.00,1527.00,13,0,13.00
07/25/2007,20:27,1527.00,1527.00,1527.00,1527.00,3,0,3.00
07/25/2007,20:28,1527.00,1527.00,1527.00,1527.00,1,0,1.00
07/25/2007,20:33,1527.00,1527.00,1527.00,1527.00,17,0,17.00
07/25/2007,20:35,1527.00,1527.25,1527.00,1527.00,6,1,7.00
07/25/2007,20:36,1527.00,1527.00,1527.00,1527.00,0,47,47.00
07/25/2007,20:37,1527.00,1527.00,1527.00,1527.00,0,31,31.00
07/25/2007,20:38,1527.00,1527.00,1526.75,1526.75,0,60,60.00
07/25/2007,20:39,1526.75,1526.75,1526.75,1526.75,0,4,4.00
07/25/2007,20:40,1527.00,1527.00,1527.00,1527.00,2,0,2.00
07/25/2007,20:41,1527.00,1527.00,1527.00,1527.00,1,0,1.00
07/25/2007,20:42,1527.00,1527.00,1527.00,1527.00,7,0,7.00
07/25/2007,20:43,1527.00,1527.00,1526.75,1526.75,19,11,30.00
07/25/2007,20:45,1526.75,1526.75,1526.75,1526.75,0,30,30.00
07/25/2007,20:46,1526.75,1526.75,1526.75,1526.75,0,75,75.00
07/25/2007,20:47,1526.75,1526.75,1526.75,1526.75,0,60,60.00
07/25/2007,20:48,1526.75,1526.75,1526.75,1526.75,0,39,39.00
07/25/2007,20:49,1526.75,1526.75,1526.75,1526.75,0,10,10.00
07/25/2007,20:50,1526.75,1526.75,1526.75,1526.75,0,9,9.00
07/25/2007,20:51,1526.75,1526.75,1526.75,1526.75,0,11,11.00
07/25/2007,20:52,1526.75,1526.75,1526.75,1526.75,0,11,11.00
07/25/2007,20:53,1526.75,1526.75,1526.75,1526.75,0,9,9.00
07/25/2007,20:54,1526.75,1527.00,1526.75,1527.00,2,9,11.00
07/25/2007,20:55,1526.75,1526.75,1526.50,1526.50,0,65,65.00
07/25/2007,20:56,1526.50,1526.75,1526.50,1526.75,1,9,10.00
07/25/2007,20:57,1526.50,1526.50,1526.50,1526.50,0,9,9.00
07/25/2007,20:58,1526.50,1526.75,1526.50,1526.75,1,20,21.00
07/25/2007,20:59,1526.50,1526.75,1526.50,1526.75,3,10,13.00
07/25/2007,21:00,1526.50,1526.75,1526.50,1526.50,3,7,10.00
07/25/2007,21:01,1526.50,1526.75,1526.50,1526.75,11,138,149.00
07/25/2007,21:02,1526.50,1526.50,1526.50,1526.50,0,5,5.00
07/25/2007,21:05,1526.50,1526.50,1526.50,1526.50,0,3,3.00
07/25/2007,21:07,1526.75,1526.75,1526.75,1526.75,5,0,5.00
07/25/2007,21:08,1526.50,1526.75,1526.50,1526.50,6,3,9.00
07/25/2007,21:09,1527.00,1527.00,1527.00,1527.00,4,0,4.00
07/25/2007,21:10,1526.75,1526.75,1526.75,1526.75,0,1,1.00
07/25/2007,21:11,1526.75,1526.75,1526.75,1526.75,0,1,1.00
07/25/2007,21:13,1527.00,1527.00,1527.00,1527.00,6,0,6.00
07/25/2007,21:15,1526.75,1527.00,1526.75,1526.75,2,35,37.00
07/25/2007,21:18,1526.75,1526.75,1526.75,1526.75,0,23,23.00
07/25/2007,21:19,1526.50,1526.50,1526.50,1526.50,0,2,2.00
07/25/2007,21:20,1526.75,1526.75,1526.50,1526.50,1,1,2.00
07/25/2007,21:24,1526.75,1526.75,1526.75,1526.75,1,0,1.00
07/25/2007,21:25,1526.75,1526.75,1526.50,1526.50,1,1,2.00
07/25/2007,21:26,1526.75,1526.75,1526.75,1526.75,2,0,2.00
07/25/2007,21:29,1526.75,1526.75,1526.75,1526.75,30,0,30.00
07/25/2007,21:32,1526.50,1526.50,1526.50,1526.50,0,2,2.00
07/25/2007,21:37,1526.75,1526.75,1526.75,1526.75,50,0,50.00
07/25/2007,21:38,1526.75,1527.00,1526.75,1527.00,2,0,2.00
07/25/2007,21:40,1527.00,1527.25,1527.00,1527.25,2,0,2.00
07/25/2007,21:41,1527.25,1527.25,1527.25,1527.25,1,0,1.00
07/25/2007,21:42,1527.00,1527.00,1527.00,1527.00,0,2,2.00
07/25/2007,21:43,1527.00,1527.00,1527.00,1527.00,0,1,1.00
07/25/2007,21:44,1527.00,1527.00,1527.00,1527.00,0,1,1.00
07/25/2007,21:45,1527.25,1527.25,1527.25,1527.25,16,0,16.00
07/25/2007,21:46,1527.50,1527.50,1527.50,1527.50,2,0,2.00
07/25/2007,21:47,1527.25,1527.25,1527.25,1527.25,0,1,1.00
07/25/2007,21:48,1527.50,1527.50,1527.50,1527.50,2,0,2.00
07/25/2007,21:49,1527.50,1527.50,1527.50,1527.50,2,0,2.00
07/25/2007,21:50,1527.50,1527.50,1527.25,1527.25,1,1,2.00
07/25/2007,21:51,1527.50,1527.50,1527.50,1527.50,18,0,18.00
07/25/2007,21:52,1527.50,1527.50,1527.50,1527.50,26,0,26.00
07/25/2007,21:53,1527.50,1527.50,1527.25,1527.25,1,32,33.00
07/25/2007,21:54,1527.25,1527.25,1527.25,1527.25,0,1,1.00
07/25/2007,21:56,1527.25,1527.25,1527.25,1527.25,0,3,3.00
07/25/2007,21:58,1527.25,1527.25,1527.25,1527.25,0,9,9.00
07/25/2007,21:59,1527.25,1527.25,1527.00,1527.25,5,22,27.00
07/25/2007,22:00,1527.25,1527.25,1527.25,1527.25,39,0,39.00
07/25/2007,22:01,1527.50,1527.75,1527.50,1527.50,22,9,31.00
07/25/2007,22:04,1527.50,1527.50,1527.50,1527.50,0,2,2.00
07/25/2007,22:05,1527.75,1527.75,1527.75,1527.75,18,0,18.00
07/25/2007,22:06,1527.75,1527.75,1527.50,1527.50,1,10,11.00
07/25/2007,22:07,1527.50,1527.50,1527.50,1527.50,0,10,10.00
07/25/2007,22:08,1527.50,1527.50,1527.50,1527.50,0,15,15.00
07/25/2007,22:09,1527.50,1527.50,1527.50,1527.50,0,1,1.00
07/25/2007,22:12,1527.50,1527.50,1527.50,1527.50,0,10,10.00
07/25/2007,22:13,1527.50,1527.50,1527.50,1527.50,0,11,11.00
07/25/2007,22:14,1527.50,1527.50,1527.50,1527.50,0,1,1.00
07/25/2007,22:15,1527.50,1527.50,1527.50,1527.50,0,8,8.00
07/25/2007,22:16,1527.50,1527.50,1527.25,1527.25,0,50,50.00
07/25/2007,22:19,1527.50,1527.50,1527.50,1527.50,5,0,5.00
07/25/2007,22:22,1527.50,1527.50,1527.50,1527.50,4,0,4.00
07/25/2007,22:24,1527.75,1527.75,1527.75,1527.75,20,0,20.00
07/25/2007,22:25,1527.50,1527.50,1527.50,1527.50,0,1,1.00
07/25/2007,22:29,1527.75,1528.25,1527.75,1528.25,52,0,52.00
07/25/2007,22:30,1528.00,1528.25,1528.00,1528.25,25,6,31.00
07/25/2007,22:31,1528.25,1528.25,1528.25,1528.25,3,0,3.00
07/25/2007,22:32,1528.25,1528.25,1528.00,1528.00,20,1,21.00
07/25/2007,22:35,1528.00,1528.00,1528.00,1528.00,0,1,1.00
07/25/2007,22:36,1528.00,1528.00,1528.00,1528.00,0,5,5.00
07/25/2007,22:37,1528.00,1528.00,1528.00,1528.00,0,1,1.00
07/25/2007,22:38,1528.00,1528.00,1528.00,1528.00,0,1,1.00
07/25/2007,22:39,1528.00,1528.00,1528.00,1528.00,0,13,13.00
07/25/2007,22:41,1528.00,1528.00,1528.00,1528.00,0,16,16.00
07/25/2007,22:47,1528.00,1528.00,1528.00,1528.00,0,2,2.00
07/25/2007,22:48,1528.00,1528.00,1528.00,1528.00,0,4,4.00
07/25/2007,22:49,1528.00,1528.00,1528.00,1528.00,0,3,3.00
07/25/2007,22:50,1528.00,1528.00,1528.00,1528.00,0,7,7.00
07/25/2007,22:52,1528.25,1528.25,1528.25,1528.25,29,0,29.00
07/25/2007,22:53,1528.25,1528.50,1528.25,1528.50,4,0,4.00
07/25/2007,22:54,1528.50,1528.50,1528.50,1528.50,1,0,1.00
07/25/2007,22:56,1528.50,1528.50,1528.25,1528.25,3,1,4.00
07/25/2007,22:57,1528.25,1528.25,1528.25,1528.25,0,13,13.00
07/25/2007,22:58,1528.25,1528.50,1528.25,1528.25,2,2,4.00
07/25/2007,22:59,1528.25,1528.25,1528.25,1528.25,0,53,53.00
07/25/2007,23:00,1528.25,1528.25,1528.25,1528.25,0,1,1.00
07/25/2007,23:01,1528.25,1528.50,1528.25,1528.50,177,25,202.00
07/25/2007,23:02,1528.50,1528.75,1528.50,1528.75,132,0,132.00
07/25/2007,23:03,1528.75,1528.75,1528.75,1528.75,4,0,4.00
07/25/2007,23:04,1528.75,1529.00,1528.75,1529.00,9,0,9.00
07/25/2007,23:05,1528.75,1528.75,1528.75,1528.75,0,1,1.00
07/25/2007,23:06,1528.75,1528.75,1528.75,1528.75,0,24,24.00
07/25/2007,23:07,1529.00,1529.00,1529.00,1529.00,2,0,2.00
07/25/2007,23:08,1529.00,1529.00,1529.00,1529.00,189,0,189.00
07/25/2007,23:09,1529.00,1529.00,1529.00,1529.00,2,0,2.00
07/25/2007,23:10,1529.00,1529.00,1529.00,1529.00,5,0,5.00
07/25/2007,23:11,1529.00,1529.25,1529.00,1529.25,26,0,26.00
07/25/2007,23:12,1529.00,1529.25,1528.75,1528.75,1,200,201.00
07/25/2007,23:13,1529.00,1529.25,1529.00,1529.00,103,1,104.00
07/25/2007,23:14,1529.25,1529.50,1529.25,1529.25,121,1,122.00
07/25/2007,23:15,1529.25,1529.50,1529.25,1529.50,1,21,22.00
07/25/2007,23:16,1529.25,1529.25,1529.00,1529.00,0,147,147.00
07/25/2007,23:17,1529.00,1529.00,1529.00,1529.00,0,2,2.00
07/25/2007,23:18,1529.25,1529.25,1529.00,1529.00,1,4,5.00
07/25/2007,23:19,1529.00,1529.00,1529.00,1529.00,0,11,11.00
07/25/2007,23:20,1529.00,1529.00,1529.00,1529.00,0,63,63.00
07/25/2007,23:21,1528.75,1528.75,1527.50,1527.75,8,555,563.00
07/25/2007,23:22,1527.75,1528.00,1527.75,1527.75,28,13,41.00
07/25/2007,23:23,1527.75,1527.75,1527.75,1527.75,0,1,1.00
07/25/2007,23:24,1527.75,1527.75,1527.75,1527.75,0,4,4.00
07/25/2007,23:25,1527.75,1527.75,1527.75,1527.75,0,20,20.00
07/25/2007,23:26,1527.75,1527.75,1527.75,1527.75,0,10,10.00
07/25/2007,23:27,1527.75,1528.00,1527.75,1528.00,32,6,38.00
07/25/2007,23:28,1528.00,1528.00,1528.00,1528.00,8,0,8.00
07/25/2007,23:29,1528.00,1528.25,1527.75,1527.75,2,7,9.00
07/25/2007,23:30,1528.00,1528.00,1527.75,1527.75,5,1,6.00
07/25/2007,23:32,1527.75,1527.75,1527.75,1527.75,0,2,2.00
07/25/2007,23:34,1527.75,1527.75,1527.75,1527.75,0,10,10.00
07/25/2007,23:35,1527.75,1527.75,1527.75,1527.75,0,1,1.00
07/25/2007,23:36,1527.75,1527.75,1527.75,1527.75,0,5,5.00
07/25/2007,23:37,1527.75,1527.75,1527.75,1527.75,0,4,4.00
07/25/2007,23:41,1527.50,1527.50,1527.50,1527.50,0,1,1.00
07/25/2007,23:42,1527.50,1527.50,1527.50,1527.50,0,1,1.00
07/25/2007,23:43,1527.50,1527.50,1527.50,1527.50,0,4,4.00
07/25/2007,23:44,1527.50,1527.50,1527.50,1527.50,0,4,4.00
07/25/2007,23:47,1527.50,1527.50,1527.50,1527.50,0,3,3.00
07/25/2007,23:50,1527.75,1527.75,1527.75,1527.75,7,0,7.00
07/25/2007,23:51,1527.75,1527.75,1527.75,1527.75,2,0,2.00
07/25/2007,23:52,1527.75,1527.75,1527.50,1527.50,3,2,5.00
07/25/2007,23:55,1527.50,1527.50,1527.50,1527.50,0,50,50.00
07/25/2007,23:56,1527.50,1527.50,1527.25,1527.25,0,4,4.00
07/25/2007,23:57,1527.50,1527.50,1527.50,1527.50,53,0,53.00
07/25/2007,23:58,1527.25,1527.25,1527.25,1527.25,0,85,85.00
07/25/2007,23:59,1527.25,1527.25,1527.25,1527.25,0,2,2.00
07/26/2007,00:00,1527.25,1527.50,1527.25,1527.50,5,7,12.00
07/26/2007,00:01,1527.50,1527.50,1527.50,1527.50,1,0,1.00
07/26/2007,00:02,1527.75,1527.75,1527.75,1527.75,1,0,1.00
07/26/2007,00:03,1527.75,1527.75,1527.75,1527.75,2,0,2.00
07/26/2007,00:04,1527.50,1527.50,1527.50,1527.50,0,3,3.00
07/26/2007,00:05,1527.50,1527.50,1527.25,1527.25,0,16,16.00
07/26/2007,00:07,1527.25,1527.50,1527.25,1527.50,2,1,3.00
07/26/2007,00:08,1527.50,1527.50,1527.50,1527.50,1,0,1.00
07/26/2007,00:09,1527.50,1527.50,1527.50,1527.50,1,0,1.00
07/26/2007,00:11,1527.50,1527.50,1527.50,1527.50,2,0,2.00
07/26/2007,00:16,1527.50,1527.50,1527.50,1527.50,8,0,8.00
07/26/2007,00:17,1527.50,1527.50,1527.50,1527.50,5,0,5.00
07/26/2007,00:18,1527.50,1527.50,1527.50,1527.50,3,0,3.00
07/26/2007,00:20,1527.25,1527.25,1527.25,1527.25,0,79,79.00
07/26/2007,00:22,1527.25,1527.25,1527.25,1527.25,0,5,5.00
07/26/2007,00:23,1527.25,1527.25,1527.25,1527.25,0,5,5.00
07/26/2007,00:24,1527.25,1527.25,1527.00,1527.00,0,64,64.00
07/26/2007,00:25,1527.00,1527.00,1526.50,1527.00,21,93,114.00
07/26/2007,00:26,1527.00,1527.00,1527.00,1527.00,30,0,30.00
07/26/2007,00:27,1526.75,1526.75,1526.50,1526.50,0,91,91.00
07/26/2007,00:28,1526.50,1526.75,1526.50,1526.75,2,7,9.00
07/26/2007,00:29,1526.75,1526.75,1526.75,1526.75,1,0,1.00
07/26/2007,00:30,1526.75,1526.75,1526.75,1526.75,24,0,24.00
07/26/2007,00:31,1526.75,1526.75,1526.75,1526.75,11,0,11.00
07/26/2007,00:32,1526.75,1526.75,1526.75,1526.75,9,0,9.00
07/26/2007,00:33,1526.75,1526.75,1526.75,1526.75,7,0,7.00
07/26/2007,00:34,1526.75,1526.75,1526.50,1526.50,19,2,21.00
07/26/2007,00:35,1526.50,1526.75,1526.50,1526.75,3,23,26.00
07/26/2007,00:36,1526.75,1526.75,1526.75,1526.75,10,0,10.00
07/26/2007,00:37,1526.75,1526.75,1526.75,1526.75,2,0,2.00
07/26/2007,00:38,1526.50,1526.50,1526.25,1526.50,5,44,49.00
07/26/2007,00:39,1526.25,1526.50,1526.25,1526.50,11,8,19.00
07/26/2007,00:40,1526.25,1526.25,1526.25,1526.25,0,143,143.00
07/26/2007,00:41,1526.50,1526.50,1526.50,1526.50,16,0,16.00
07/26/2007,00:42,1526.50,1526.50,1526.25,1526.25,2,14,16.00
07/26/2007,00:43,1526.25,1526.25,1526.00,1526.25,2,36,38.00
07/26/2007,00:44,1526.00,1526.25,1526.00,1526.25,27,5,32.00
07/26/2007,00:45,1526.25,1526.25,1526.25,1526.25,2,0,2.00
07/26/2007,00:46,1526.00,1526.00,1526.00,1526.00,0,31,31.00
07/26/2007,00:47,1526.00,1526.00,1526.00,1526.00,0,3,3.00
07/26/2007,00:48,1526.00,1526.25,1526.00,1526.25,21,2,23.00
07/26/2007,00:49,1526.00,1526.25,1526.00,1526.25,82,3,85.00
07/26/2007,00:50,1526.25,1526.25,1526.00,1526.00,1,1,2.00
07/26/2007,00:51,1526.00,1526.25,1526.00,1526.25,79,5,84.00
07/26/2007,00:52,1526.25,1526.25,1526.00,1526.00,35,51,86.00
07/26/2007,00:53,1526.00,1526.25,1526.00,1526.25,117,11,128.00
07/26/2007,00:54,1526.00,1526.25,1526.00,1526.25,1,272,273.00
07/26/2007,00:55,1526.00,1526.25,1526.00,1526.00,10,520,530.00
07/26/2007,00:56,1526.00,1526.00,1526.00,1526.00,0,260,260.00
07/26/2007,00:57,1526.25,1526.25,1526.00,1526.00,2,210,212.00
07/26/2007,00:58,1526.00,1526.25,1526.00,1526.00,50,117,167.00
07/26/2007,00:59,1525.75,1525.75,1524.50,1524.75,123,1555,1678.00
07/26/2007,01:00,1524.75,1524.75,1523.00,1523.75,243,1101,1344.00
07/26/2007,01:01,1523.50,1524.25,1523.50,1524.25,337,24,361.00
07/26/2007,01:02,1524.25,1524.25,1523.75,1524.00,259,83,342.00
07/26/2007,01:03,1524.25,1524.50,1524.25,1524.50,294,0,294.00
07/26/2007,01:04,1524.50,1524.75,1524.50,1524.75,101,11,112.00
07/26/2007,01:05,1524.75,1525.00,1524.75,1525.00,224,0,224.00
07/26/2007,01:06,1525.00,1526.50,1524.75,1526.25,910,123,1033.00
07/26/2007,01:07,1526.25,1526.75,1526.25,1526.50,148,28,176.00
07/26/2007,01:08,1526.50,1527.75,1526.50,1527.25,519,306,825.00
07/26/2007,01:09,1527.50,1527.50,1526.75,1527.00,69,277,346.00
07/26/2007,01:10,1526.75,1527.00,1526.75,1526.75,17,22,39.00
07/26/2007,01:11,1526.75,1527.00,1526.75,1527.00,133,74,207.00
07/26/2007,01:12,1527.25,1527.75,1527.25,1527.50,121,107,228.00
07/26/2007,01:13,1527.25,1527.50,1527.25,1527.50,66,177,243.00
07/26/2007,01:14,1527.25,1527.25,1527.25,1527.25,0,32,32.00
07/26/2007,01:15,1527.25,1527.50,1527.25,1527.25,16,58,74.00
07/26/2007,01:16,1527.25,1527.25,1527.25,1527.25,0,62,62.00
07/26/2007,01:17,1527.25,1527.25,1526.75,1526.75,0,109,109.00
07/26/2007,01:18,1527.00,1527.00,1526.75,1526.75,5,25,30.00
07/26/2007,01:19,1526.75,1526.75,1526.00,1526.25,7,117,124.00
07/26/2007,01:20,1526.25,1526.50,1526.00,1526.25,40,15,55.00
07/26/2007,01:21,1526.25,1526.50,1526.25,1526.50,54,0,54.00
07/26/2007,01:22,1526.75,1526.75,1526.50,1526.50,1,123,124.00
07/26/2007,01:23,1526.50,1526.50,1526.25,1526.50,55,68,123.00
07/26/2007,01:24,1526.50,1526.50,1526.25,1526.25,5,9,14.00
07/26/2007,01:25,1526.50,1526.50,1526.50,1526.50,15,0,15.00
07/26/2007,01:26,1526.50,1526.50,1526.00,1526.00,5,185,190.00
07/26/2007,01:27,1526.00,1526.25,1526.00,1526.25,55,18,73.00
07/26/2007,01:28,1526.00,1526.00,1524.75,1525.25,206,577,783.00
07/26/2007,01:29,1525.50,1525.50,1524.75,1524.75,5,233,238.00
07/26/2007,01:30,1525.00,1525.00,1525.00,1525.00,96,0,96.00
07/26/2007,01:31,1525.00,1525.00,1525.00,1525.00,114,0,114.00
07/26/2007,01:32,1525.00,1525.50,1525.00,1525.50,32,1,33.00
07/26/2007,01:33,1525.50,1525.50,1525.50,1525.50,96,0,96.00
07/26/2007,01:34,1525.50,1525.50,1525.50,1525.50,1,0,1.00
07/26/2007,01:35,1525.75,1525.75,1525.50,1525.50,2,1,3.00
07/26/2007,01:36,1525.75,1525.75,1525.50,1525.75,5,11,16.00
07/26/2007,01:37,1525.75,1525.75,1525.75,1525.75,23,0,23.00
07/26/2007,01:38,1526.00,1526.50,1526.00,1526.50,286,69,355.00
07/26/2007,01:39,1526.50,1526.75,1526.25,1526.75,135,4,139.00
07/26/2007,01:40,1526.75,1527.25,1526.75,1527.25,152,0,152.00
07/26/2007,01:41,1527.00,1527.25,1527.00,1527.00,1,30,31.00
07/26/2007,01:42,1527.25,1527.25,1527.00,1527.00,1,13,14.00
07/26/2007,01:43,1527.00,1527.75,1527.00,1527.75,276,22,298.00
07/26/2007,01:44,1527.75,1528.00,1527.75,1527.75,128,79,207.00
07/26/2007,01:45,1527.75,1527.75,1527.50,1527.75,46,106,152.00
07/26/2007,01:46,1527.75,1528.00,1527.50,1527.50,88,101,189.00
07/26/2007,01:47,1527.50,1527.50,1527.50,1527.50,0,28,28.00
07/26/2007,01:48,1527.50,1527.50,1527.25,1527.25,0,66,66.00
07/26/2007,01:49,1527.25,1527.25,1527.25,1527.25,0,21,21.00
07/26/2007,01:50,1527.00,1527.50,1527.00,1527.50,30,7,37.00
07/26/2007,01:51,1527.25,1527.50,1527.25,1527.25,1,13,14.00
07/26/2007,01:52,1527.25,1527.25,1526.50,1526.75,9,102,111.00
07/26/2007,01:53,1526.50,1526.50,1526.25,1526.50,20,59,79.00
07/26/2007,01:54,1526.50,1526.50,1525.75,1525.75,15,154,169.00
07/26/2007,01:55,1525.75,1526.00,1524.25,1525.00,219,717,936.00
07/26/2007,01:56,1525.25,1525.50,1525.25,1525.50,139,47,186.00
07/26/2007,01:57,1525.50,1526.25,1525.50,1525.75,270,143,413.00
07/26/2007,01:58,1525.75,1526.00,1525.50,1525.75,171,3,174.00
07/26/2007,01:59,1526.00,1526.25,1526.00,1526.25,61,15,76.00
07/26/2007,02:00,1526.25,1526.25,1526.00,1526.25,153,43,196.00
07/26/2007,02:01,1526.25,1526.25,1525.50,1526.00,151,154,305.00
07/26/2007,02:02,1526.25,1526.50,1526.00,1526.50,124,27,151.00
07/26/2007,02:03,1526.25,1527.25,1526.25,1527.00,206,42,248.00
07/26/2007,02:04,1526.75,1526.75,1525.25,1525.25,41,313,354.00
07/26/2007,02:05,1525.50,1525.50,1523.75,1524.50,520,860,1380.00
07/26/2007,02:06,1524.75,1525.25,1524.50,1525.00,192,120,312.00
07/26/2007,02:07,1525.00,1525.00,1523.75,1523.75,19,397,416.00
07/26/2007,02:08,1523.75,1524.25,1523.25,1523.50,351,526,877.00
07/26/2007,02:09,1523.75,1524.00,1523.25,1523.50,182,105,287.00
07/26/2007,02:10,1523.50,1523.75,1523.25,1523.75,104,225,329.00
07/26/2007,02:11,1524.00,1524.25,1523.50,1523.75,231,153,384.00
07/26/2007,02:12,1523.50,1523.75,1523.25,1523.50,129,652,781.00
07/26/2007,02:13,1524.00,1524.00,1523.50,1523.75,25,41,66.00
07/26/2007,02:14,1523.50,1523.50,1523.00,1523.25,35,45,80.00
07/26/2007,02:15,1523.00,1523.00,1522.25,1522.25,5,1415,1420.00
07/26/2007,02:16,1522.25,1522.50,1521.75,1522.50,359,575,934.00
07/26/2007,02:17,1522.50,1522.75,1522.00,1522.75,496,38,534.00
07/26/2007,02:18,1523.00,1523.25,1522.50,1523.00,101,37,138.00
07/26/2007,02:19,1523.00,1523.00,1522.25,1522.25,11,43,54.00
07/26/2007,02:20,1522.50,1522.75,1522.25,1522.75,137,21,158.00
07/26/2007,02:21,1522.75,1522.75,1522.00,1522.50,93,85,178.00
07/26/2007,02:22,1522.50,1522.75,1522.25,1522.25,62,63,125.00
07/26/2007,02:23,1522.25,1522.50,1522.25,1522.50,89,4,93.00
07/26/2007,02:24,1522.50,1522.50,1522.25,1522.25,65,108,173.00
07/26/2007,02:25,1522.50,1522.50,1521.75,1522.25,154,165,319.00
07/26/2007,02:26,1522.25,1522.50,1522.00,1522.00,228,137,365.00
07/26/2007,02:27,1522.00,1522.25,1522.00,1522.25,55,19,74.00
07/26/2007,02:28,1522.25,1522.25,1522.00,1522.25,34,91,125.00
07/26/2007,02:29,1522.25,1522.50,1522.25,1522.50,17,0,17.00
07/26/2007,02:30,1522.50,1523.00,1522.50,1522.75,230,12,242.00
07/26/2007,02:31,1522.50,1523.25,1522.50,1523.25,217,96,313.00
07/26/2007,02:32,1523.25,1526.00,1523.25,1524.75,2052,467,2519.00
07/26/2007,02:33,1525.00,1525.25,1524.50,1525.25,122,544,666.00
07/26/2007,02:34,1525.00,1525.00,1524.50,1525.00,74,106,180.00
07/26/2007,02:35,1525.00,1525.50,1524.75,1525.50,220,10,230.00
07/26/2007,02:36,1525.25,1525.50,1524.75,1524.75,39,188,227.00
07/26/2007,02:37,1524.75,1525.50,1524.75,1525.00,107,304,411.00
07/26/2007,02:38,1524.75,1525.00,1523.75,1523.75,172,387,559.00
07/26/2007,02:39,1523.75,1524.00,1523.00,1523.50,291,441,732.00
07/26/2007,02:40,1523.50,1523.50,1522.50,1523.00,244,284,528.00
07/26/2007,02:41,1523.00,1523.50,1523.00,1523.50,141,70,211.00
07/26/2007,02:42,1523.50,1523.50,1523.00,1523.00,17,76,93.00
07/26/2007,02:43,1523.25,1523.75,1523.25,1523.50,100,9,109.00
07/26/2007,02:44,1523.25,1523.25,1523.00,1523.00,0,30,30.00
07/26/2007,02:45,1523.00,1523.00,1522.00,1522.50,58,226,284.00
07/26/2007,02:46,1522.25,1522.75,1522.25,1522.75,29,1,30.00
07/26/2007,02:47,1522.75,1523.00,1522.50,1522.50,46,27,73.00
07/26/2007,02:48,1522.50,1523.00,1522.50,1522.75,50,130,180.00
07/26/2007,02:49,1522.75,1522.75,1522.50,1522.50,1,70,71.00
07/26/2007,02:50,1522.75,1522.75,1522.25,1522.75,70,140,210.00
07/26/2007,02:51,1522.50,1523.25,1522.50,1523.25,115,52,167.00
07/26/2007,02:52,1523.25,1523.25,1522.75,1522.75,57,157,214.00
07/26/2007,02:53,1523.00,1523.00,1522.50,1522.50,1,6,7.00
07/26/2007,02:54,1522.50,1523.00,1522.50,1522.75,14,8,22.00
07/26/2007,02:55,1522.75,1523.00,1522.75,1522.75,6,38,44.00
07/26/2007,02:56,1522.75,1523.00,1522.50,1522.50,5,100,105.00
07/26/2007,02:57,1522.50,1522.75,1522.50,1522.75,14,5,19.00
07/26/2007,02:58,1522.75,1522.75,1522.25,1522.50,58,69,127.00
07/26/2007,02:59,1522.50,1522.50,1522.25,1522.50,7,37,44.00
07/26/2007,03:00,1522.50,1522.50,1522.25,1522.25,82,1,83.00
07/26/2007,03:01,1522.25,1522.75,1522.00,1522.75,300,23,323.00
07/26/2007,03:02,1522.75,1523.00,1522.50,1522.75,51,109,160.00
07/26/2007,03:03,1522.75,1523.00,1522.75,1523.00,86,0,86.00
07/26/2007,03:04,1523.00,1523.00,1522.75,1523.00,8,17,25.00
07/26/2007,03:05,1523.00,1523.25,1523.00,1523.25,53,0,53.00
07/26/2007,03:06,1523.25,1523.50,1522.75,1522.75,209,264,473.00
07/26/2007,03:07,1522.75,1523.25,1522.75,1523.00,38,15,53.00
07/26/2007,03:08,1523.00,1523.50,1523.00,1523.25,92,94,186.00
07/26/2007,03:09,1523.00,1523.75,1523.00,1523.00,221,543,764.00
07/26/2007,03:10,1523.00,1523.25,1522.50,1523.00,51,131,182.00
07/26/2007,03:11,1522.75,1523.00,1522.75,1523.00,6,37,43.00
07/26/2007,03:12,1523.00,1523.00,1522.50,1522.50,10,166,176.00
07/26/2007,03:13,1522.75,1522.75,1522.25,1522.50,108,368,476.00
07/26/2007,03:14,1522.50,1522.75,1522.50,1522.75,159,1,160.00
07/26/2007,03:15,1522.75,1522.75,1522.25,1522.50,84,53,137.00
07/26/2007,03:16,1522.50,1522.50,1522.00,1522.25,48,395,443.00
07/26/2007,03:17,1522.50,1522.50,1522.00,1522.00,64,119,183.00
07/26/2007,03:18,1522.25,1522.25,1522.25,1522.25,69,0,69.00
07/26/2007,03:19,1522.25,1522.25,1522.25,1522.25,35,0,35.00
07/26/2007,03:20,1522.25,1522.25,1521.50,1521.50,82,518,600.00
07/26/2007,03:21,1521.75,1521.75,1521.25,1521.50,177,64,241.00
07/26/2007,03:22,1521.25,1521.75,1521.00,1521.50,103,486,589.00
07/26/2007,03:23,1521.50,1521.50,1521.00,1521.25,38,364,402.00
07/26/2007,03:24,1521.00,1521.25,1520.75,1521.00,99,118,217.00
07/26/2007,03:25,1521.00,1521.25,1519.75,1519.75,244,1184,1428.00
07/26/2007,03:26,1520.00,1520.50,1519.75,1520.25,378,258,636.00
07/26/2007,03:27,1520.25,1520.50,1520.25,1520.50,20,114,134.00
07/26/2007,03:28,1520.50,1521.00,1520.50,1520.75,224,74,298.00
07/26/2007,03:29,1520.50,1521.00,1520.50,1521.00,139,64,203.00
07/26/2007,03:30,1521.00,1521.00,1520.75,1520.75,167,128,295.00
07/26/2007,03:31,1520.75,1520.75,1520.25,1520.50,54,170,224.00
07/26/2007,03:32,1520.50,1520.75,1520.25,1520.50,58,90,148.00
07/26/2007,03:33,1520.25,1520.75,1520.25,1520.50,138,82,220.00
07/26/2007,03:34,1520.50,1520.75,1519.75,1520.50,246,481,727.00
07/26/2007,03:35,1520.75,1520.75,1519.75,1520.00,113,192,305.00
07/26/2007,03:36,1520.00,1520.25,1520.00,1520.00,175,317,492.00
07/26/2007,03:37,1520.00,1520.25,1520.00,1520.25,159,29,188.00
07/26/2007,03:38,1520.00,1520.75,1520.00,1520.50,118,139,257.00
07/26/2007,03:39,1520.25,1520.75,1520.25,1520.50,59,47,106.00
07/26/2007,03:40,1520.75,1520.75,1520.25,1520.50,166,294,460.00
07/26/2007,03:41,1520.25,1520.50,1519.00,1519.50,151,1156,1307.00
07/26/2007,03:42,1519.25,1519.25,1518.50,1518.75,123,412,535.00
07/26/2007,03:43,1518.75,1519.75,1518.75,1519.50,321,29,350.00
07/26/2007,03:44,1519.50,1519.50,1519.00,1519.25,64,149,213.00
07/26/2007,03:45,1519.25,1519.25,1518.50,1518.75,67,401,468.00
07/26/2007,03:46,1518.75,1519.25,1518.50,1519.00,201,303,504.00
07/26/2007,03:47,1519.00,1519.25,1518.75,1519.25,152,72,224.00
07/26/2007,03:48,1519.00,1519.25,1518.50,1519.00,161,204,365.00
07/26/2007,03:49,1519.00,1519.25,1519.00,1519.25,68,0,68.00
07/26/2007,03:50,1519.25,1519.75,1519.00,1519.75,412,111,523.00
07/26/2007,03:51,1519.75,1521.25,1519.75,1521.00,1336,535,1871.00
07/26/2007,03:52,1520.75,1520.75,1520.25,1520.25,5,311,316.00
07/26/2007,03:53,1520.25,1520.50,1520.00,1520.50,62,50,112.00
07/26/2007,03:54,1520.50,1520.75,1520.25,1520.75,196,297,493.00
07/26/2007,03:55,1520.75,1520.75,1520.25,1520.25,60,37,97.00
07/26/2007,03:56,1520.25,1520.25,1519.75,1520.25,8,78,86.00
07/26/2007,03:57,1520.25,1520.50,1520.25,1520.25,8,1,9.00
07/26/2007,03:58,1520.50,1520.50,1520.25,1520.50,3,5,8.00
07/26/2007,03:59,1520.25,1520.50,1520.25,1520.25,44,20,64.00
07/26/2007,04:00,1520.50,1520.75,1520.25,1520.75,137,292,429.00
07/26/2007,04:01,1520.75,1521.00,1520.50,1520.75,153,113,266.00
07/26/2007,04:02,1521.00,1521.00,1521.00,1521.00,51,0,51.00
07/26/2007,04:03,1521.00,1521.25,1521.00,1521.25,97,51,148.00
07/26/2007,04:04,1521.00,1521.25,1520.25,1520.75,36,245,281.00
07/26/2007,04:05,1520.50,1521.50,1520.25,1521.25,138,98,236.00
07/26/2007,04:06,1521.25,1521.25,1520.75,1521.00,8,227,235.00
07/26/2007,04:07,1521.00,1521.00,1520.25,1520.25,5,152,157.00
07/26/2007,04:08,1520.50,1520.75,1520.00,1520.50,135,169,304.00
07/26/2007,04:09,1520.25,1520.25,1519.50,1519.50,1,192,193.00
07/26/2007,04:10,1519.75,1520.25,1519.75,1520.00,84,108,192.00
07/26/2007,04:11,1520.25,1520.25,1520.00,1520.00,78,2,80.00
07/26/2007,04:12,1520.00,1520.25,1520.00,1520.25,1,32,33.00
07/26/2007,04:13,1520.25,1521.00,1520.25,1520.50,116,21,137.00
07/26/2007,04:14,1520.75,1520.75,1520.50,1520.50,5,16,21.00
07/26/2007,04:15,1520.50,1521.00,1520.50,1520.50,62,52,114.00
07/26/2007,04:16,1520.75,1520.75,1520.75,1520.75,15,0,15.00
07/26/2007,04:17,1520.75,1521.00,1520.75,1521.00,13,5,18.00
07/26/2007,04:18,1521.00,1521.50,1521.00,1521.25,287,40,327.00
07/26/2007,04:19,1521.00,1521.00,1520.75,1521.00,108,72,180.00
07/26/2007,04:20,1520.75,1520.75,1520.50,1520.75,1,59,60.00
07/26/2007,04:22,1521.00,1521.25,1520.75,1521.00,98,5,103.00
07/26/2007,04:23,1521.25,1521.50,1521.25,1521.25,8,47,55.00
07/26/2007,04:24,1521.50,1521.75,1521.25,1521.25,154,65,219.00
07/26/2007,04:25,1521.25,1521.50,1521.25,1521.25,106,24,130.00
07/26/2007,04:26,1521.25,1521.50,1521.00,1521.50,38,88,126.00
07/26/2007,04:27,1521.25,1521.50,1521.00,1521.00,10,10,20.00
07/26/2007,04:28,1521.00,1521.25,1521.00,1521.25,11,21,32.00
07/26/2007,04:29,1521.25,1521.25,1521.25,1521.25,6,0,6.00
07/26/2007,04:30,1521.25,1521.25,1521.25,1521.25,111,0,111.00
07/26/2007,04:31,1521.00,1521.25,1521.00,1521.25,52,1,53.00
07/26/2007,04:32,1521.50,1521.50,1521.50,1521.50,100,0,100.00
07/26/2007,04:33,1521.50,1521.50,1521.25,1521.50,82,90,172.00
07/26/2007,04:34,1521.50,1521.50,1521.50,1521.50,58,0,58.00
07/26/2007,04:35,1521.25,1521.25,1521.25,1521.25,0,75,75.00
07/26/2007,04:36,1521.00,1521.00,1521.00,1521.00,0,25,25.00
07/26/2007,04:37,1521.25,1521.25,1521.00,1521.00,5,21,26.00
07/26/2007,04:38,1521.00,1521.25,1521.00,1521.25,10,2,12.00
07/26/2007,04:39,1521.00,1521.25,1521.00,1521.25,3,6,9.00
07/26/2007,04:40,1521.25,1521.25,1521.25,1521.25,11,0,11.00
07/26/2007,04:41,1521.25,1521.50,1521.25,1521.50,210,8,218.00
07/26/2007,04:42,1521.50,1521.75,1521.50,1521.75,9,1,10.00
07/26/2007,04:43,1521.50,1521.75,1521.25,1521.50,118,83,201.00
07/26/2007,04:44,1521.50,1521.75,1521.50,1521.75,189,17,206.00
07/26/2007,04:45,1522.00,1522.25,1521.75,1522.25,193,1,194.00
07/26/2007,04:46,1522.25,1522.50,1522.25,1522.50,391,91,482.00
07/26/2007,04:47,1522.50,1522.75,1522.25,1522.25,135,78,213.00
07/26/2007,04:48,1522.50,1522.50,1522.25,1522.25,137,77,214.00
07/26/2007,04:49,1522.50,1522.50,1522.00,1522.00,11,65,76.00
07/26/2007,04:50,1522.00,1522.00,1521.50,1521.50,0,309,309.00
07/26/2007,04:51,1521.75,1521.75,1521.75,1521.75,19,0,19.00
07/26/2007,04:52,1521.75,1521.75,1521.50,1521.50,25,35,60.00
07/26/2007,04:53,1521.50,1521.75,1521.50,1521.75,18,7,25.00
07/26/2007,04:54,1521.75,1521.75,1521.75,1521.75,22,0,22.00
07/26/2007,04:55,1521.75,1521.75,1521.75,1521.75,4,0,4.00
07/26/2007,04:56,1521.75,1521.75,1521.50,1521.50,1,11,12.00
07/26/2007,04:57,1521.50,1521.50,1520.75,1521.25,479,142,621.00
07/26/2007,04:58,1521.25,1521.25,1521.25,1521.25,68,0,68.00
07/26/2007,04:59,1521.25,1521.25,1520.50,1520.50,78,56,134.00
07/26/2007,05:00,1520.50,1520.50,1520.50,1520.50,0,95,95.00
07/26/2007,05:01,1520.75,1520.75,1520.25,1520.25,22,98,120.00
07/26/2007,05:02,1520.25,1520.75,1520.25,1520.75,34,8,42.00
07/26/2007,05:03,1520.50,1520.75,1520.50,1520.50,50,93,143.00
07/26/2007,05:04,1520.50,1520.50,1520.50,1520.50,0,77,77.00
07/26/2007,05:05,1520.50,1520.50,1520.25,1520.25,2,85,87.00
07/26/2007,05:06,1520.00,1520.50,1520.00,1520.25,54,19,73.00
07/26/2007,05:07,1520.25,1520.75,1520.25,1520.75,451,4,455.00
07/26/2007,05:08,1520.75,1520.75,1520.00,1520.25,63,115,178.00
07/26/2007,05:09,1520.25,1520.50,1520.25,1520.25,1,16,17.00
07/26/2007,05:10,1520.25,1520.50,1520.25,1520.25,3,10,13.00
07/26/2007,05:11,1520.25,1520.25,1519.00,1519.00,57,434,491.00
07/26/2007,05:12,1519.25,1519.25,1517.75,1518.25,257,1389,1646.00
07/26/2007,05:13,1518.00,1518.50,1518.00,1518.50,148,223,371.00
07/26/2007,05:14,1518.50,1518.75,1516.50,1517.50,437,1566,2003.00
07/26/2007,05:15,1517.50,1518.00,1517.00,1517.50,397,421,818.00
07/26/2007,05:16,1517.50,1517.75,1516.75,1517.25,237,387,624.00
07/26/2007,05:17,1517.25,1517.75,1517.25,1517.75,120,35,155.00
07/26/2007,05:18,1517.75,1518.25,1517.75,1518.25,241,187,428.00
07/26/2007,05:19,1518.25,1518.50,1518.25,1518.50,88,20,108.00
07/26/2007,05:20,1518.50,1518.75,1518.50,1518.75,310,341,651.00
07/26/2007,05:21,1518.75,1519.00,1518.25,1518.75,352,525,877.00
07/26/2007,05:22,1519.00,1519.00,1518.25,1518.25,18,79,97.00
07/26/2007,05:23,1518.50,1519.00,1518.25,1519.00,49,3,52.00
07/26/2007,05:24,1518.75,1519.00,1518.50,1519.00,91,18,109.00
07/26/2007,05:25,1518.75,1519.00,1518.50,1518.75,19,36,55.00
07/26/2007,05:26,1519.00,1520.00,1519.00,1519.75,588,47,635.00
07/26/2007,05:27,1520.00,1520.25,1519.75,1519.75,1139,598,1737.00
07/26/2007,05:28,1519.75,1520.00,1519.50,1519.50,443,207,650.00
07/26/2007,05:29,1519.75,1519.75,1519.25,1519.50,150,147,297.00
07/26/2007,05:30,1519.50,1519.75,1519.25,1519.75,212,24,236.00
07/26/2007,05:31,1519.75,1520.00,1519.00,1519.25,66,548,614.00
07/26/2007,05:32,1519.25,1519.25,1518.75,1518.75,156,172,328.00
07/26/2007,05:33,1518.50,1519.25,1518.50,1519.00,225,155,380.00
07/26/2007,05:34,1519.00,1519.00,1518.00,1518.25,279,447,726.00
07/26/2007,05:35,1518.25,1518.25,1517.50,1518.00,777,447,1224.00
07/26/2007,05:36,1518.00,1518.75,1517.75,1518.50,228,460,688.00
07/26/2007,05:37,1518.50,1518.75,1518.25,1518.25,386,186,572.00
07/26/2007,05:38,1518.50,1518.75,1518.50,1518.50,33,123,156.00
07/26/2007,05:39,1518.50,1520.25,1518.50,1519.25,1774,716,2490.00
07/26/2007,05:40,1519.50,1519.50,1518.50,1519.25,358,218,576.00
07/26/2007,05:41,1519.00,1519.50,1518.50,1519.25,239,359,598.00
07/26/2007,05:42,1519.50,1519.50,1518.50,1519.00,111,435,546.00
07/26/2007,05:43,1519.00,1519.25,1517.75,1518.50,207,543,750.00
07/26/2007,05:44,1518.25,1518.50,1517.25,1517.50,228,863,1091.00
07/26/2007,05:45,1517.50,1517.75,1517.25,1517.75,574,6,580.00
07/26/2007,05:46,1517.50,1518.75,1517.50,1518.50,404,83,487.00
07/26/2007,05:47,1518.75,1518.75,1517.75,1518.00,305,428,733.00
07/26/2007,05:48,1518.00,1518.25,1517.50,1518.00,506,293,799.00
07/26/2007,05:49,1518.00,1518.75,1517.75,1517.75,325,100,425.00
07/26/2007,05:50,1517.75,1518.25,1517.75,1518.25,247,30,277.00
07/26/2007,05:51,1518.25,1518.75,1518.25,1518.50,451,101,552.00
07/26/2007,05:52,1518.00,1518.25,1517.75,1518.00,196,734,930.00
07/26/2007,05:53,1518.00,1518.25,1516.50,1517.00,327,979,1306.00
07/26/2007,05:54,1517.00,1517.50,1517.00,1517.00,108,91,199.00
07/26/2007,05:55,1517.00,1517.75,1517.00,1517.50,182,55,237.00
07/26/2007,05:56,1517.25,1517.50,1516.50,1517.00,324,797,1121.00
07/26/2007,05:57,1517.00,1517.25,1516.75,1516.75,264,443,707.00
07/26/2007,05:58,1517.00,1517.25,1516.75,1517.00,296,142,438.00
07/26/2007,05:59,1517.25,1517.25,1516.00,1516.00,11,1068,1079.00
07/26/2007,06:00,1516.00,1517.00,1515.75,1516.75,163,469,632.00
07/26/2007,06:01,1516.75,1517.25,1516.50,1517.25,584,58,642.00
07/26/2007,06:02,1517.50,1517.50,1517.00,1517.00,200,395,595.00
07/26/2007,06:03,1517.00,1517.75,1517.00,1517.50,565,473,1038.00
07/26/2007,06:04,1517.50,1517.75,1517.00,1517.50,605,273,878.00
07/26/2007,06:05,1517.25,1517.75,1517.25,1517.50,1150,589,1739.00
07/26/2007,06:06,1517.00,1517.25,1514.25,1514.25,984,2382,3366.00
07/26/2007,06:07,1514.50,1514.50,1512.75,1513.25,1204,2712,3916.00
07/26/2007,06:08,1513.25,1514.25,1512.50,1514.25,2085,1008,3093.00
07/26/2007,06:09,1514.50,1514.75,1514.00,1514.75,889,373,1262.00
07/26/2007,06:10,1514.50,1515.50,1514.50,1515.00,1237,533,1770.00
07/26/2007,06:11,1515.00,1516.25,1515.00,1516.00,538,538,1076.00
07/26/2007,06:12,1516.00,1516.00,1515.00,1515.00,14,923,937.00
07/26/2007,06:13,1515.25,1515.50,1514.50,1514.50,708,579,1287.00
07/26/2007,06:14,1514.50,1515.00,1514.25,1514.50,471,641,1112.00
07/26/2007,06:15,1514.50,1514.75,1514.25,1514.50,268,315,583.00
07/26/2007,06:16,1514.25,1514.50,1514.00,1514.25,275,276,551.00
07/26/2007,06:17,1514.25,1514.25,1514.00,1514.00,185,754,939.00
07/26/2007,06:18,1514.00,1514.00,1513.00,1513.25,538,787,1325.00
07/26/2007,06:19,1513.25,1513.50,1512.25,1512.50,729,1106,1835.00
07/26/2007,06:20,1512.75,1512.75,1510.25,1511.25,1046,2998,4044.00
07/26/2007,06:21,1511.00,1511.75,1510.75,1511.75,795,736,1531.00
07/26/2007,06:22,1512.00,1513.00,1511.75,1512.75,693,206,899.00
07/26/2007,06:23,1513.00,1513.00,1512.25,1512.50,294,309,603.00
07/26/2007,06:24,1512.75,1513.50,1512.50,1513.25,397,278,675.00
07/26/2007,06:25,1513.00,1513.25,1512.00,1512.00,93,605,698.00
07/26/2007,06:26,1512.25,1512.50,1511.75,1511.75,217,389,606.00
07/26/2007,06:27,1512.00,1512.00,1511.25,1511.75,380,516,896.00
07/26/2007,06:28,1511.50,1511.75,1511.25,1511.50,436,478,914.00
07/26/2007,06:29,1511.50,1512.50,1511.50,1512.00,496,156,652.00
07/26/2007,06:30,1511.75,1512.25,1511.50,1512.00,349,218,567.00
07/26/2007,06:31,1512.00,1513.00,1511.75,1512.00,594,485,1079.00
07/26/2007,06:32,1512.00,1512.75,1511.50,1512.00,588,472,1060.00
07/26/2007,06:33,1512.00,1512.00,1511.25,1511.25,177,434,611.00
07/26/2007,06:34,1511.50,1511.50,1510.25,1510.50,409,1181,1590.00
07/26/2007,06:35,1510.25,1510.25,1505.25,1505.75,2940,7299,10239.00
07/26/2007,06:36,1505.75,1508.50,1505.00,1508.50,2297,1364,3661.00
07/26/2007,06:37,1508.25,1508.75,1507.00,1507.25,1213,1296,2509.00
07/26/2007,06:38,1507.25,1508.50,1506.25,1507.50,1175,966,2141.00
07/26/2007,06:39,1507.75,1508.50,1507.25,1508.50,560,517,1077.00
07/26/2007,06:40,1508.25,1509.25,1508.25,1509.00,1705,917,2622.00
07/26/2007,06:41,1509.00,1509.50,1508.00,1509.50,1304,893,2197.00
07/26/2007,06:42,1509.50,1510.00,1509.25,1509.75,941,1315,2256.00
07/26/2007,06:43,1509.75,1509.75,1509.25,1509.25,103,411,514.00
07/26/2007,06:44,1509.50,1509.75,1509.00,1509.25,469,114,583.00
07/26/2007,06:45,1509.25,1509.25,1507.75,1508.00,359,1142,1501.00
07/26/2007,06:46,1508.00,1508.00,1507.25,1507.50,453,980,1433.00
07/26/2007,06:47,1507.75,1508.00,1507.50,1507.75,311,249,560.00
07/26/2007,06:48,1507.75,1509.25,1507.75,1508.75,1031,336,1367.00
07/26/2007,06:49,1508.75,1509.50,1508.50,1509.50,996,335,1331.00
07/26/2007,06:50,1509.50,1509.75,1508.75,1509.00,569,730,1299.00
07/26/2007,06:51,1509.25,1509.50,1508.75,1509.50,310,801,1111.00
07/26/2007,06:52,1509.25,1509.75,1508.50,1509.75,668,459,1127.00
07/26/2007,06:53,1509.75,1510.75,1509.50,1510.25,1454,534,1988.00
07/26/2007,06:54,1510.50,1511.00,1510.25,1511.00,1011,625,1636.00
07/26/2007,06:55,1511.00,1511.50,1510.50,1511.00,744,688,1432.00
07/26/2007,06:56,1511.00,1511.00,1510.00,1510.00,571,825,1396.00
07/26/2007,06:57,1510.00,1510.25,1509.00,1509.50,1020,1043,2063.00
07/26/2007,06:58,1509.50,1510.25,1509.25,1510.00,686,505,1191.00
07/26/2007,06:59,1510.00,1510.50,1509.75,1510.25,921,353,1274.00
07/26/2007,07:00,1510.50,1510.75,1510.00,1510.25,1181,625,1806.00
07/26/2007,07:01,1510.50,1511.00,1510.25,1510.25,741,843,1584.00
07/26/2007,07:02,1510.25,1511.00,1510.25,1510.50,475,345,820.00
07/26/2007,07:03,1510.50,1510.50,1509.75,1510.25,283,879,1162.00
07/26/2007,07:04,1510.00,1510.50,1509.00,1509.50,510,1057,1567.00
07/26/2007,07:05,1509.25,1510.25,1509.00,1510.00,436,341,777.00
07/26/2007,07:06,1510.00,1510.50,1510.00,1510.25,213,239,452.00
07/26/2007,07:07,1510.25,1510.50,1509.75,1510.25,427,363,790.00
07/26/2007,07:08,1510.25,1511.00,1510.25,1511.00,221,113,334.00
07/26/2007,07:09,1511.00,1512.25,1511.00,1512.00,1090,305,1395.00
07/26/2007,07:10,1511.75,1512.50,1511.25,1512.25,1071,582,1653.00
07/26/2007,07:11,1512.50,1512.75,1512.00,1512.50,448,255,703.00
07/26/2007,07:12,1512.50,1513.25,1512.25,1512.50,855,983,1838.00
07/26/2007,07:13,1512.50,1512.75,1512.25,1512.25,328,266,594.00
07/26/2007,07:14,1512.25,1512.50,1512.25,1512.25,68,701,769.00
07/26/2007,07:15,1512.50,1512.50,1512.00,1512.00,241,477,718.00
07/26/2007,07:16,1512.00,1512.75,1511.75,1512.75,410,512,922.00
07/26/2007,07:17,1512.50,1512.75,1512.25,1512.25,202,421,623.00
07/26/2007,07:18,1512.50,1512.75,1512.25,1512.75,328,165,493.00
07/26/2007,07:19,1512.75,1513.00,1512.50,1512.75,17,116,133.00
07/26/2007,07:20,1512.75,1512.75,1512.25,1512.50,208,159,367.00
07/26/2007,07:21,1512.50,1512.50,1511.75,1512.00,49,1475,1524.00
07/26/2007,07:22,1511.75,1512.00,1511.25,1511.50,289,346,635.00
07/26/2007,07:23,1511.75,1511.75,1511.00,1511.25,360,656,1016.00
07/26/2007,07:24,1511.50,1511.50,1510.50,1511.00,101,786,887.00
07/26/2007,07:25,1511.00,1511.50,1510.50,1510.50,474,716,1190.00
07/26/2007,07:26,1510.50,1511.00,1510.25,1510.75,589,675,1264.00
07/26/2007,07:27,1510.75,1511.00,1510.25,1510.75,238,200,438.00
07/26/2007,07:28,1510.75,1512.50,1510.50,1511.50,1506,728,2234.00
07/26/2007,07:29,1511.25,1512.00,1511.25,1512.00,435,238,673.00
07/26/2007,07:30,1512.25,1512.25,1511.50,1512.00,527,215,742.00
07/26/2007,07:31,1511.75,1511.75,1509.25,1510.50,1996,3439,5435.00
07/26/2007,07:32,1510.50,1512.00,1510.00,1510.25,2257,1790,4047.00
07/26/2007,07:33,1510.25,1511.25,1510.00,1511.00,1616,546,2162.00
07/26/2007,07:34,1511.00,1511.50,1510.00,1510.25,689,811,1500.00
07/26/2007,07:35,1510.50,1510.50,1508.75,1509.25,521,1411,1932.00
07/26/2007,07:36,1509.25,1510.00,1508.50,1510.00,1076,1181,2257.00
07/26/2007,07:37,1509.75,1510.00,1508.25,1508.50,502,1601,2103.00
07/26/2007,07:38,1508.50,1509.00,1508.00,1508.25,722,1029,1751.00
07/26/2007,07:39,1508.50,1508.50,1507.50,1508.25,1023,1587,2610.00
07/26/2007,07:40,1508.25,1508.50,1507.50,1507.75,1138,1622,2760.00
07/26/2007,07:41,1507.50,1508.50,1507.25,1508.25,1165,1129,2294.00
07/26/2007,07:42,1508.25,1508.50,1508.00,1508.50,551,298,849.00
07/26/2007,07:43,1508.50,1509.75,1508.50,1509.25,1518,507,2025.00
07/26/2007,07:44,1509.50,1509.75,1508.75,1509.25,746,794,1540.00
07/26/2007,07:45,1509.25,1509.50,1507.25,1507.25,93,1811,1904.00
07/26/2007,07:46,1507.25,1508.50,1507.25,1508.50,1296,590,1886.00
07/26/2007,07:47,1508.25,1509.50,1507.75,1507.75,1152,1176,2328.00
07/26/2007,07:48,1508.00,1508.00,1506.50,1507.00,1023,2608,3631.00
07/26/2007,07:49,1507.00,1508.50,1507.00,1508.50,1975,1047,3022.00
07/26/2007,07:50,1508.50,1508.50,1507.75,1508.50,435,563,998.00
07/26/2007,07:51,1508.50,1509.00,1508.25,1508.50,896,656,1552.00
07/26/2007,07:52,1508.50,1509.00,1508.25,1508.25,245,752,997.00
07/26/2007,07:53,1508.25,1508.50,1507.00,1507.25,892,1939,2831.00
07/26/2007,07:54,1507.50,1508.00,1507.00,1507.25,564,1098,1662.00
07/26/2007,07:55,1507.25,1507.25,1506.50,1506.50,308,1349,1657.00
07/26/2007,07:56,1506.50,1506.75,1506.00,1506.25,775,1589,2364.00
07/26/2007,07:57,1506.25,1507.50,1506.00,1507.25,1803,1207,3010.00
07/26/2007,07:58,1507.25,1508.00,1507.00,1507.50,846,369,1215.00
07/26/2007,07:59,1507.50,1510.00,1507.50,1509.25,3632,1155,4787.00
07/26/2007,08:00,1509.25,1509.25,1508.00,1508.50,570,1185,1755.00
07/26/2007,08:01,1508.50,1508.50,1508.00,1508.25,515,311,826.00
07/26/2007,08:02,1508.25,1508.25,1507.50,1507.75,520,1375,1895.00
07/26/2007,08:03,1507.50,1508.00,1507.00,1507.25,695,1244,1939.00
07/26/2007,08:04,1507.00,1508.75,1507.00,1508.50,1090,424,1514.00
07/26/2007,08:05,1508.50,1509.00,1508.00,1508.25,389,843,1232.00
07/26/2007,08:06,1508.25,1509.25,1508.25,1509.25,743,626,1369.00
07/26/2007,08:07,1509.25,1510.00,1509.00,1509.50,891,369,1260.00
07/26/2007,08:08,1509.75,1510.25,1509.50,1509.75,747,577,1324.00
07/26/2007,08:09,1509.75,1510.25,1509.75,1510.00,220,421,641.00
07/26/2007,08:10,1510.00,1510.75,1510.00,1510.25,1954,875,2829.00
07/26/2007,08:11,1510.00,1510.25,1509.25,1509.25,91,1245,1336.00
07/26/2007,08:12,1509.25,1509.50,1508.50,1508.75,429,877,1306.00
07/26/2007,08:13,1508.75,1509.00,1508.50,1508.75,295,242,537.00
07/26/2007,08:14,1509.00,1509.00,1507.75,1508.50,320,625,945.00
07/26/2007,08:15,1508.25,1508.75,1508.00,1508.50,307,463,770.00
07/26/2007,08:16,1508.25,1509.50,1508.25,1508.50,843,452,1295.00
07/26/2007,08:17,1508.50,1509.00,1508.50,1508.75,347,58,405.00
07/26/2007,08:18,1508.75,1509.00,1507.00,1507.50,560,1474,2034.00
07/26/2007,08:19,1507.25,1508.00,1506.50,1508.00,1131,632,1763.00
07/26/2007,08:20,1508.00,1509.00,1507.75,1508.50,856,617,1473.00
07/26/2007,08:21,1508.50,1508.75,1508.25,1508.25,185,163,348.00
07/26/2007,08:22,1508.50,1508.75,1508.00,1508.50,289,176,465.00
07/26/2007,08:23,1508.50,1509.50,1508.50,1509.25,733,238,971.00
07/26/2007,08:24,1509.50,1509.75,1509.25,1509.50,643,561,1204.00
07/26/2007,08:25,1509.75,1510.50,1509.75,1510.50,590,249,839.00
07/26/2007,08:26,1510.50,1510.75,1510.25,1510.50,301,434,735.00
07/26/2007,08:27,1510.25,1511.00,1510.25,1510.75,1302,310,1612.00
07/26/2007,08:28,1510.75,1510.75,1510.50,1510.50,509,220,729.00
07/26/2007,08:29,1510.50,1510.75,1509.25,1509.50,166,1454,1620.00
07/26/2007,08:30,1509.50,1510.50,1508.75,1509.00,859,2892,3751.00
07/26/2007,08:31,1509.25,1510.50,1509.00,1509.75,6857,4887,11744.00
07/26/2007,08:32,1509.75,1512.00,1509.75,1510.25,7099,5802,12901.00
07/26/2007,08:33,1510.25,1511.75,1509.75,1510.75,4162,4386,8548.00
07/26/2007,08:34,1510.75,1511.00,1508.00,1508.50,2250,5947,8197.00
07/26/2007,08:35,1508.75,1509.25,1506.75,1507.25,4533,6287,10820.00
07/26/2007,08:36,1507.50,1508.00,1505.75,1505.75,3490,6822,10312.00
07/26/2007,08:37,1505.75,1506.00,1503.25,1504.50,7861,10178,18039.00
07/26/2007,08:38,1504.25,1505.50,1503.25,1505.25,8814,7273,16087.00
07/26/2007,08:39,1505.25,1506.00,1504.25,1505.75,9543,8556,18099.00
07/26/2007,08:40,1505.50,1506.75,1504.75,1506.25,5936,3041,8977.00
07/26/2007,08:41,1506.25,1506.25,1504.75,1506.00,3795,2889,6684.00
07/26/2007,08:42,1506.00,1506.00,1503.00,1503.25,4614,8932,13546.00
07/26/2007,08:43,1503.25,1505.25,1503.00,1504.75,5314,4286,9600.00
07/26/2007,08:44,1504.50,1506.75,1504.50,1506.25,5522,1745,7267.00
07/26/2007,08:45,1506.25,1506.75,1505.50,1506.50,4441,3695,8136.00
07/26/2007,08:46,1506.75,1507.75,1506.25,1507.50,4817,5267,10084.00
07/26/2007,08:47,1507.25,1508.50,1507.00,1507.75,4562,3295,7857.00
07/26/2007,08:48,1507.75,1509.00,1507.00,1509.00,3968,3118,7086.00
07/26/2007,08:49,1509.00,1510.00,1508.25,1509.25,5943,4728,10671.00
07/26/2007,08:50,1509.50,1509.50,1508.25,1509.00,4498,4081,8579.00
07/26/2007,08:51,1509.00,1509.25,1508.00,1508.25,2769,4227,6996.00
07/26/2007,08:52,1508.25,1510.50,1507.75,1510.50,7701,2528,10229.00
07/26/2007,08:53,1510.50,1511.25,1510.00,1510.00,4607,5082,9689.00
07/26/2007,08:54,1510.00,1511.00,1509.75,1510.50,3455,2541,5996.00
07/26/2007,08:55,1510.50,1510.75,1508.00,1508.25,4616,6569,11185.00
07/26/2007,08:56,1508.50,1510.00,1508.00,1509.50,5432,2949,8381.00
07/26/2007,08:57,1509.50,1510.50,1509.00,1510.50,3964,5249,9213.00
07/26/2007,08:58,1510.50,1510.75,1509.75,1510.00,1942,1858,3800.00
07/26/2007,08:59,1510.25,1510.50,1509.25,1509.25,2513,2283,4796.00
07/26/2007,09:00,1509.25,1510.00,1508.75,1510.00,2418,2658,5076.00
07/26/2007,09:01,1510.00,1510.00,1506.75,1508.00,8031,7798,15829.00
07/26/2007,09:02,1508.00,1510.25,1507.00,1508.25,6188,5847,12035.00
07/26/2007,09:03,1508.00,1508.75,1506.25,1506.75,6304,8870,15174.00
07/26/2007,09:04,1506.75,1508.00,1506.50,1507.25,5058,4083,9141.00
07/26/2007,09:05,1507.25,1509.00,1507.25,1508.50,3326,2637,5963.00
07/26/2007,09:06,1508.50,1509.25,1507.50,1508.25,1630,3692,5322.00
07/26/2007,09:07,1508.00,1508.50,1507.50,1508.25,1996,2514,4510.00
07/26/2007,09:08,1508.25,1509.00,1507.50,1508.75,1980,2276,4256.00
07/26/2007,09:09,1508.75,1509.50,1508.25,1509.25,2509,1869,4378.00
07/26/2007,09:10,1509.25,1512.25,1509.00,1512.00,9120,1486,10606.00
07/26/2007,09:11,1512.25,1513.75,1511.50,1513.25,10068,5426,15494.00
07/26/2007,09:12,1513.50,1514.75,1513.00,1513.75,7905,4626,12531.00
07/26/2007,09:13,1513.75,1514.00,1512.75,1513.25,2381,4408,6789.00
07/26/2007,09:14,1513.00,1513.25,1512.00,1512.75,3806,6416,10222.00
07/26/2007,09:15,1512.75,1513.25,1512.50,1513.00,1545,1086,2631.00
07/26/2007,09:16,1513.00,1513.25,1512.00,1512.50,3738,1961,5699.00
07/26/2007,09:17,1512.50,1513.25,1512.25,1512.50,1283,1128,2411.00
07/26/2007,09:18,1512.50,1512.75,1510.75,1511.00,2564,5557,8121.00
07/26/2007,09:19,1511.00,1511.00,1509.75,1510.75,3067,5075,8142.00
07/26/2007,09:20,1510.75,1511.00,1507.50,1508.25,3368,9836,13204.00
07/26/2007,09:21,1508.25,1509.50,1508.00,1508.50,5323,5366,10689.00
07/26/2007,09:22,1508.50,1509.25,1508.00,1509.00,3639,3890,7529.00
07/26/2007,09:23,1509.25,1510.00,1508.75,1509.50,3381,2506,5887.00
07/26/2007,09:24,1509.50,1509.50,1508.50,1509.00,1128,2974,4102.00
07/26/2007,09:25,1508.75,1509.00,1507.50,1507.75,1253,5074,6327.00
07/26/2007,09:26,1507.50,1508.00,1507.00,1507.00,2002,3235,5237.00
07/26/2007,09:27,1507.00,1508.75,1507.00,1508.00,3195,3574,6769.00
07/26/2007,09:28,1508.00,1508.50,1507.25,1507.25,2963,3574,6537.00
07/26/2007,09:29,1507.50,1508.00,1506.75,1508.00,2081,3680,5761.00
07/26/2007,09:30,1508.00,1509.25,1507.25,1509.25,5475,3705,9180.00
07/26/2007,09:31,1509.25,1511.00,1509.00,1510.50,7950,2758,10708.00
07/26/2007,09:32,1510.50,1510.75,1508.75,1509.00,1792,3931,5723.00
07/26/2007,09:33,1509.00,1510.75,1508.50,1510.00,3145,3034,6179.00
07/26/2007,09:34,1510.00,1510.25,1508.50,1508.75,1846,1964,3810.00
07/26/2007,09:35,1509.00,1509.75,1508.50,1509.50,1866,797,2663.00
07/26/2007,09:36,1509.25,1509.50,1508.25,1508.25,2424,2441,4865.00
07/26/2007,09:37,1508.25,1508.75,1506.50,1506.75,1627,5164,6791.00
07/26/2007,09:38,1506.50,1507.25,1505.50,1506.50,4134,7373,11507.00
07/26/2007,09:39,1506.75,1507.00,1505.75,1506.25,2029,2977,5006.00
07/26/2007,09:40,1506.25,1508.00,1506.00,1507.50,3627,1582,5209.00
07/26/2007,09:41,1507.25,1507.75,1506.00,1506.50,1433,2637,4070.00
07/26/2007,09:42,1506.50,1507.50,1506.25,1507.25,1852,873,2725.00
07/26/2007,09:43,1507.50,1508.50,1507.50,1508.25,4027,1270,5297.00
07/26/2007,09:44,1508.25,1508.50,1506.50,1506.75,497,2592,3089.00
07/26/2007,09:45,1506.50,1506.75,1506.00,1506.75,1666,1776,3442.00
07/26/2007,09:46,1506.75,1508.00,1505.75,1507.75,2413,2455,4868.00
07/26/2007,09:47,1507.50,1507.50,1506.50,1506.75,348,1422,1770.00
07/26/2007,09:48,1507.00,1507.75,1506.50,1507.75,2494,1502,3996.00
07/26/2007,09:49,1507.75,1509.25,1507.25,1508.75,4773,2515,7288.00
07/26/2007,09:50,1508.75,1509.25,1508.00,1508.25,1972,2770,4742.00
07/26/2007,09:51,1508.00,1509.25,1508.00,1509.25,1053,235,1288.00
07/26/2007,09:52,1509.00,1509.75,1508.75,1509.00,1957,1503,3460.00
07/26/2007,09:53,1509.00,1509.50,1508.75,1509.00,840,986,1826.00
07/26/2007,09:54,1509.00,1509.25,1508.50,1509.00,954,1674,2628.00
07/26/2007,09:55,1509.00,1509.00,1507.50,1507.75,592,1927,2519.00
07/26/2007,09:56,1508.00,1508.50,1507.75,1508.50,760,310,1070.00
07/26/2007,09:57,1508.50,1509.50,1508.25,1509.50,2182,800,2982.00
07/26/2007,09:58,1509.50,1509.75,1508.75,1508.75,1583,1491,3074.00
07/26/2007,09:59,1508.75,1509.00,1508.25,1508.50,881,1623,2504.00
07/26/2007,10:00,1508.50,1509.25,1507.75,1508.50,1725,1791,3516.00
07/26/2007,10:01,1508.50,1508.50,1506.00,1506.25,1119,6638,7757.00
07/26/2007,10:02,1506.00,1506.50,1505.00,1506.00,3497,5253,8750.00
07/26/2007,10:03,1506.00,1506.25,1505.25,1505.50,1565,2474,4039.00
07/26/2007,10:04,1505.50,1505.75,1504.25,1504.50,2277,3389,5666.00
07/26/2007,10:05,1504.75,1505.25,1504.50,1505.00,1584,1981,3565.00
07/26/2007,10:06,1505.00,1505.00,1503.75,1504.25,1961,4958,6919.00
07/26/2007,10:07,1504.25,1504.50,1501.50,1501.75,4556,9182,13738.00
07/26/2007,10:08,1502.00,1502.00,1499.25,1499.50,9073,16295,25368.00
07/26/2007,10:09,1499.50,1502.25,1499.50,1502.25,9387,6084,15471.00
07/26/2007,10:10,1502.25,1502.50,1500.75,1501.75,4458,2948,7406.00
07/26/2007,10:11,1501.75,1503.50,1501.75,1502.75,5460,3412,8872.00
07/26/2007,10:12,1502.50,1503.25,1502.25,1502.50,1486,1729,3215.00
07/26/2007,10:13,1502.25,1502.75,1501.50,1502.00,3860,4849,8709.00
07/26/2007,10:14,1502.00,1502.25,1500.50,1501.00,2211,4113,6324.00
07/26/2007,10:15,1501.00,1501.50,1500.75,1500.75,2273,3398,5671.00
07/26/2007,10:16,1500.75,1501.00,1500.25,1500.50,1572,3996,5568.00
07/26/2007,10:17,1500.50,1500.50,1498.00,1498.00,1924,8961,10885.00
07/26/2007,10:18,1498.00,1498.50,1495.50,1496.50,9272,17513,26785.00
07/26/2007,10:19,1496.75,1497.00,1495.25,1496.50,5780,7134,12914.00
07/26/2007,10:20,1496.50,1497.50,1496.25,1497.50,5090,3161,8251.00
07/26/2007,10:21,1497.25,1498.50,1497.00,1497.75,6013,3851,9864.00
07/26/2007,10:22,1498.00,1498.50,1497.50,1498.00,2900,2497,5397.00
07/26/2007,10:23,1498.00,1499.00,1498.00,1498.75,4243,2123,6366.00
07/26/2007,10:24,1498.75,1499.50,1498.50,1498.75,2677,3138,5815.00
07/26/2007,10:25,1498.50,1499.00,1498.25,1498.75,2477,2001,4478.00
07/26/2007,10:26,1498.50,1498.75,1498.00,1498.25,1573,1338,2911.00
07/26/2007,10:27,1498.25,1499.25,1498.00,1498.50,3383,2128,5511.00
07/26/2007,10:28,1498.50,1499.00,1498.00,1498.25,2001,1576,3577.00
07/26/2007,10:29,1498.25,1498.50,1496.75,1497.00,2401,6815,9216.00
07/26/2007,10:30,1497.00,1498.00,1497.00,1497.50,3991,4475,8466.00
07/26/2007,10:31,1497.50,1498.00,1497.00,1497.25,2029,2637,4666.00
07/26/2007,10:32,1497.25,1497.25,1495.50,1496.00,3604,4228,7832.00
07/26/2007,10:33,1495.75,1496.75,1492.50,1492.75,5724,15314,21038.00
07/26/2007,10:34,1492.50,1494.00,1492.00,1493.25,8575,9990,18565.00
07/26/2007,10:35,1493.50,1495.00,1493.00,1494.00,7657,7178,14835.00
07/26/2007,10:36,1494.00,1495.00,1493.75,1495.00,2922,2657,5579.00
07/26/2007,10:37,1495.00,1496.50,1494.75,1496.00,6758,3511,10269.00
07/26/2007,10:38,1496.25,1496.50,1495.50,1496.25,3397,3003,6400.00
07/26/2007,10:39,1496.00,1497.00,1495.50,1497.00,3008,1562,4570.00
07/26/2007,10:40,1497.00,1498.50,1496.75,1496.75,7335,5709,13044.00
07/26/2007,10:41,1496.75,1497.75,1496.50,1497.50,3406,2606,6012.00
07/26/2007,10:42,1497.50,1498.25,1497.00,1497.75,3413,2726,6139.00
07/26/2007,10:43,1497.75,1499.25,1497.50,1499.00,8105,2937,11042.00
07/26/2007,10:44,1499.00,1500.00,1498.25,1498.50,5247,4671,9918.00
07/26/2007,10:45,1498.50,1499.50,1498.25,1499.00,3336,2502,5838.00
07/26/2007,10:46,1499.00,1499.25,1497.75,1497.75,2116,4204,6320.00
07/26/2007,10:47,1497.75,1498.25,1496.75,1497.75,4587,3836,8423.00
07/26/2007,10:48,1497.75,1498.25,1497.50,1498.00,1935,789,2724.00
07/26/2007,10:49,1498.00,1498.75,1497.50,1497.50,1929,1653,3582.00
07/26/2007,10:50,1497.75,1498.00,1494.75,1495.25,3345,7596,10941.00
07/26/2007,10:51,1495.50,1496.25,1495.25,1495.50,2087,2063,4150.00
07/26/2007,10:52,1495.25,1496.25,1495.25,1496.00,3588,765,4353.00
07/26/2007,10:53,1495.75,1496.50,1495.50,1495.50,1353,1401,2754.00
07/26/2007,10:54,1495.50,1497.00,1495.25,1496.75,3230,1822,5052.00
07/26/2007,10:55,1497.00,1497.50,1496.75,1497.50,2154,1035,3189.00
07/26/2007,10:56,1497.25,1499.25,1497.25,1499.00,5797,1831,7628.00
07/26/2007,10:57,1499.00,1500.25,1498.50,1500.00,4592,1775,6367.00
07/26/2007,10:58,1500.00,1501.50,1499.75,1500.75,7384,2917,10301.00
07/26/2007,10:59,1500.75,1501.00,1499.25,1499.75,3265,3212,6477.00
07/26/2007,11:00,1500.00,1500.75,1499.25,1500.00,4614,4008,8622.00
07/26/2007,11:01,1500.00,1501.50,1499.75,1500.75,4079,2575,6654.00
07/26/2007,11:02,1500.75,1501.00,1500.25,1500.25,1004,1204,2208.00
07/26/2007,11:03,1500.25,1501.25,1500.00,1500.00,1913,2714,4627.00
07/26/2007,11:04,1500.00,1500.25,1499.25,1499.50,1443,2487,3930.00
07/26/2007,11:05,1499.75,1499.75,1498.25,1498.50,1648,2296,3944.00
07/26/2007,11:06,1498.25,1498.50,1497.25,1497.75,2452,4285,6737.00
07/26/2007,11:07,1498.00,1498.25,1496.75,1497.00,2785,3709,6494.00
07/26/2007,11:08,1497.00,1497.25,1496.00,1497.00,3042,3419,6461.00
07/26/2007,11:09,1497.00,1497.75,1496.50,1497.50,1561,860,2421.00
07/26/2007,11:10,1497.50,1498.75,1497.50,1498.00,2887,2192,5079.00
07/26/2007,11:11,1498.00,1499.00,1498.00,1498.25,1886,1500,3386.00
07/26/2007,11:12,1498.25,1498.25,1496.00,1496.25,323,3480,3803.00
07/26/2007,11:13,1496.00,1496.50,1495.25,1496.00,1874,2856,4730.00
07/26/2007,11:14,1495.75,1496.75,1493.75,1495.75,4118,6566,10684.00
07/26/2007,11:15,1495.75,1496.50,1494.50,1495.50,2868,3810,6678.00
07/26/2007,11:16,1495.50,1496.50,1494.75,1496.25,2314,1385,3699.00
07/26/2007,11:17,1496.25,1497.25,1495.75,1496.25,1458,2007,3465.00
07/26/2007,11:18,1496.00,1496.25,1495.50,1496.00,770,607,1377.00
07/26/2007,11:19,1496.00,1498.00,1496.00,1497.25,2249,1715,3964.00
07/26/2007,11:20,1497.25,1498.50,1497.00,1498.00,3097,1032,4129.00
07/26/2007,11:21,1498.25,1498.25,1497.00,1497.75,1070,1151,2221.00
07/26/2007,11:22,1497.75,1497.75,1495.75,1496.25,1108,2706,3814.00
07/26/2007,11:23,1496.25,1496.50,1495.00,1496.00,3447,4103,7550.00
07/26/2007,11:24,1496.25,1496.25,1494.25,1494.25,752,3941,4693.00
07/26/2007,11:25,1494.25,1494.50,1493.25,1494.00,3034,5559,8593.00
07/26/2007,11:26,1494.25,1496.50,1494.00,1495.75,3655,2422,6077.00
07/26/2007,11:27,1495.75,1496.75,1495.00,1496.50,2590,1641,4231.00
07/26/2007,11:28,1496.75,1496.75,1495.50,1496.25,1841,1830,3671.00
07/26/2007,11:29,1496.25,1496.50,1494.75,1495.00,2022,2282,4304.00
07/26/2007,11:30,1494.75,1495.25,1494.00,1494.25,1427,2129,3556.00
07/26/2007,11:31,1494.25,1495.25,1493.00,1493.25,1930,3457,5387.00
07/26/2007,11:32,1493.25,1493.25,1491.00,1492.75,5904,9806,15710.00
07/26/2007,11:33,1493.00,1493.00,1491.75,1492.50,2975,2855,5830.00
07/26/2007,11:34,1492.50,1493.50,1492.25,1493.00,1605,1418,3023.00
07/26/2007,11:35,1493.00,1493.25,1491.25,1491.25,1422,3242,4664.00
07/26/2007,11:36,1491.25,1491.75,1490.25,1490.50,4137,6476,10613.00
07/26/2007,11:37,1490.50,1490.75,1487.50,1488.50,7584,14301,21885.00
07/26/2007,11:38,1488.50,1490.00,1488.50,1489.50,8449,4367,12816.00
07/26/2007,11:39,1489.50,1490.25,1489.25,1489.50,3939,2329,6268.00
07/26/2007,11:40,1489.25,1490.50,1489.25,1490.25,2691,1446,4137.00
07/26/2007,11:41,1490.25,1490.50,1489.25,1490.00,1851,2512,4363.00
07/26/2007,11:42,1490.00,1490.00,1489.50,1489.50,786,786,1572.00
07/26/2007,11:43,1489.50,1490.25,1489.25,1490.00,1880,1333,3213.00
07/26/2007,11:44,1490.00,1490.00,1488.50,1489.00,2540,3037,5577.00
07/26/2007,11:45,1489.00,1489.25,1485.00,1486.50,5695,11858,17553.00
07/26/2007,11:46,1486.25,1487.25,1485.25,1486.50,5978,7429,13407.00
07/26/2007,11:47,1486.50,1486.75,1484.50,1486.25,3822,5090,8912.00
07/26/2007,11:48,1486.25,1486.75,1484.75,1486.50,5512,5171,10683.00
07/26/2007,11:49,1486.50,1488.50,1486.25,1487.75,7352,3044,10396.00
07/26/2007,11:50,1487.50,1488.75,1487.50,1488.50,5099,3889,8988.00
07/26/2007,11:51,1488.75,1489.75,1488.50,1489.50,5899,2857,8756.00
07/26/2007,11:52,1489.50,1489.50,1488.50,1489.25,1835,1632,3467.00
07/26/2007,11:53,1489.25,1489.75,1489.00,1489.75,3534,1735,5269.00
07/26/2007,11:54,1489.75,1490.75,1489.25,1490.50,3201,1377,4578.00
07/26/2007,11:55,1490.25,1490.50,1489.75,1489.75,1608,1601,3209.00
07/26/2007,11:56,1490.00,1491.00,1489.75,1490.75,3516,1312,4828.00
07/26/2007,11:57,1490.75,1493.50,1490.75,1493.50,7843,1375,9218.00
07/26/2007,11:58,1493.50,1494.75,1493.00,1494.00,6405,4320,10725.00
07/26/2007,11:59,1494.00,1495.50,1492.50,1493.25,6473,6762,13235.00
07/26/2007,12:00,1493.00,1493.50,1492.25,1492.75,1977,2536,4513.00
07/26/2007,12:01,1492.75,1493.50,1492.25,1492.75,1572,1199,2771.00
07/26/2007,12:02,1493.00,1493.25,1491.00,1491.00,1554,3519,5073.00
07/26/2007,12:03,1491.25,1492.00,1490.00,1490.50,1728,3256,4984.00
07/26/2007,12:04,1490.25,1491.75,1489.75,1490.75,2077,2457,4534.00
07/26/2007,12:05,1490.75,1492.00,1490.50,1491.75,1993,1105,3098.00
07/26/2007,12:06,1491.50,1493.25,1491.00,1493.25,5783,2056,7839.00
07/26/2007,12:07,1493.00,1493.25,1492.00,1492.75,2484,2200,4684.00
07/26/2007,12:08,1492.75,1492.75,1490.25,1491.50,3083,3903,6986.00
07/26/2007,12:09,1491.25,1491.75,1490.75,1491.75,1245,1024,2269.00
07/26/2007,12:10,1491.75,1492.25,1490.75,1490.75,2251,2299,4550.00
07/26/2007,12:11,1490.75,1491.50,1490.50,1491.25,2352,1290,3642.00
07/26/2007,12:12,1491.25,1492.00,1490.75,1492.00,1385,834,2219.00
07/26/2007,12:13,1492.00,1492.75,1491.25,1492.25,1876,1495,3371.00
07/26/2007,12:14,1492.25,1495.25,1492.00,1495.00,5845,2048,7893.00
07/26/2007,12:15,1495.00,1496.75,1495.00,1495.75,6151,3827,9978.00
07/26/2007,12:16,1495.75,1497.50,1495.25,1497.25,5259,3799,9058.00
07/26/2007,12:17,1497.00,1497.25,1495.75,1496.25,4680,5295,9975.00
07/26/2007,12:18,1496.25,1497.50,1496.00,1496.75,2957,2917,5874.00
07/26/2007,12:19,1497.00,1497.25,1495.50,1495.75,1180,3751,4931.00
07/26/2007,12:20,1495.50,1495.50,1493.50,1494.00,1551,5063,6614.00
07/26/2007,12:21,1493.75,1494.50,1493.00,1493.50,2519,2563,5082.00
07/26/2007,12:22,1493.75,1494.00,1491.50,1491.50,1203,5288,6491.00
07/26/2007,12:23,1491.50,1492.50,1490.75,1491.75,3992,4134,8126.00
07/26/2007,12:24,1491.75,1493.00,1491.75,1493.00,3507,1460,4967.00
07/26/2007,12:25,1493.25,1493.75,1492.50,1492.75,2498,2271,4769.00
07/26/2007,12:26,1492.75,1492.75,1489.75,1490.75,2593,5898,8491.00
07/26/2007,12:27,1490.50,1490.75,1489.50,1490.25,2783,4524,7307.00
07/26/2007,12:28,1490.25,1490.75,1488.00,1489.00,2947,5975,8922.00
07/26/2007,12:29,1489.25,1490.25,1488.25,1490.25,2572,2247,4819.00
07/26/2007,12:30,1490.00,1490.75,1489.75,1490.25,1750,1407,3157.00
07/26/2007,12:31,1490.00,1490.25,1489.25,1489.75,1873,1277,3150.00
07/26/2007,12:32,1490.00,1491.00,1488.75,1491.00,2543,1701,4244.00
07/26/2007,12:33,1491.00,1492.00,1490.75,1491.50,3719,2025,5744.00
07/26/2007,12:34,1491.50,1491.75,1490.00,1490.25,818,1531,2349.00
07/26/2007,12:35,1490.50,1491.00,1489.75,1490.00,443,1175,1618.00
07/26/2007,12:36,1490.25,1491.00,1490.00,1490.50,1617,495,2112.00
07/26/2007,12:37,1490.75,1490.75,1489.75,1489.75,641,1348,1989.00
07/26/2007,12:38,1490.00,1490.25,1488.50,1489.75,2075,2769,4844.00
07/26/2007,12:39,1489.75,1489.75,1488.50,1489.00,951,1005,1956.00
07/26/2007,12:40,1489.00,1489.00,1487.50,1488.75,2967,5178,8145.00
07/26/2007,12:41,1488.75,1489.50,1487.75,1487.75,1010,1803,2813.00
07/26/2007,12:42,1488.00,1488.00,1486.00,1487.50,3327,6300,9627.00
07/26/2007,12:43,1487.50,1489.25,1487.00,1488.75,3310,1585,4895.00
07/26/2007,12:44,1489.00,1489.50,1488.50,1488.75,1661,1436,3097.00
07/26/2007,12:45,1488.75,1490.00,1488.50,1490.00,1880,365,2245.00
07/26/2007,12:46,1490.00,1491.00,1489.75,1490.75,3165,1387,4552.00
07/26/2007,12:47,1490.75,1492.50,1490.75,1492.50,4792,1243,6035.00
07/26/2007,12:48,1492.50,1493.50,1491.50,1491.50,2749,3632,6381.00
07/26/2007,12:49,1491.50,1492.25,1490.50,1491.00,1532,2607,4139.00
07/26/2007,12:50,1490.75,1491.00,1488.00,1488.00,829,4949,5778.00
07/26/2007,12:51,1488.25,1488.25,1487.25,1488.00,3408,3142,6550.00
07/26/2007,12:52,1488.00,1489.25,1487.50,1487.50,2018,2421,4439.00
07/26/2007,12:53,1487.75,1489.50,1487.50,1489.25,2341,947,3288.00
07/26/2007,12:54,1489.25,1489.50,1486.75,1486.75,2788,4658,7446.00
07/26/2007,12:55,1486.75,1487.00,1484.50,1485.50,3780,8390,12170.00
07/26/2007,12:56,1485.50,1485.75,1483.50,1483.75,4259,8791,13050.00
07/26/2007,12:57,1483.75,1485.00,1482.75,1485.00,4815,5354,10169.00
07/26/2007,12:58,1485.00,1485.75,1483.50,1484.75,4217,3564,7781.00
07/26/2007,12:59,1484.75,1485.25,1484.00,1485.25,3630,2694,6324.00
07/26/2007,13:00,1485.25,1486.00,1484.25,1484.75,2872,2428,5300.00
07/26/2007,13:01,1484.50,1487.00,1484.50,1486.50,4086,1441,5527.00
07/26/2007,13:02,1486.25,1488.25,1486.25,1487.25,4261,1901,6162.00
07/26/2007,13:03,1487.25,1487.50,1486.25,1487.00,1934,2044,3978.00
07/26/2007,13:04,1487.00,1487.25,1485.25,1486.25,1497,3101,4598.00
07/26/2007,13:05,1486.25,1487.50,1486.00,1486.00,2145,1266,3411.00
07/26/2007,13:06,1486.25,1486.50,1484.50,1486.25,1651,2255,3906.00
07/26/2007,13:07,1486.00,1486.25,1482.75,1483.75,2786,7954,10740.00
07/26/2007,13:08,1483.50,1485.00,1482.50,1483.50,5512,7534,13046.00
07/26/2007,13:09,1483.50,1484.50,1481.75,1481.75,4227,5646,9873.00
07/26/2007,13:10,1481.75,1484.75,1481.25,1483.50,7495,5709,13204.00
07/26/2007,13:11,1483.50,1484.50,1482.50,1484.00,5082,3554,8636.00
07/26/2007,13:12,1483.75,1484.00,1482.00,1483.25,2372,3600,5972.00
07/26/2007,13:13,1483.25,1483.75,1481.50,1483.75,3174,3523,6697.00
07/26/2007,13:14,1483.75,1484.00,1480.75,1481.25,4346,7138,11484.00
07/26/2007,13:15,1481.25,1482.25,1480.75,1481.50,2270,2756,5026.00
07/26/2007,13:16,1481.50,1483.00,1480.50,1483.00,5351,3949,9300.00
07/26/2007,13:17,1483.00,1483.00,1479.25,1479.75,2911,6436,9347.00
07/26/2007,13:18,1479.50,1480.75,1478.75,1479.75,4883,6080,10963.00
07/26/2007,13:19,1479.75,1480.75,1479.00,1480.25,3624,3959,7583.00
07/26/2007,13:20,1480.25,1480.75,1479.00,1480.75,3764,3440,7204.00
07/26/2007,13:21,1480.75,1481.50,1480.50,1481.00,4812,3515,8327.00
07/26/2007,13:22,1480.75,1481.00,1477.75,1478.50,3561,9884,13445.00
07/26/2007,13:23,1478.50,1478.75,1476.00,1476.00,4611,10720,15331.00
07/26/2007,13:24,1476.25,1478.00,1475.50,1477.25,8235,7529,15764.00
07/26/2007,13:25,1477.25,1478.00,1473.50,1473.50,5267,10618,15885.00
07/26/2007,13:26,1473.50,1476.00,1473.25,1475.00,6517,9076,15593.00
07/26/2007,13:27,1475.25,1478.00,1475.00,1477.50,10601,6023,16624.00
07/26/2007,13:28,1477.50,1478.75,1475.75,1477.50,7401,5451,12852.00
07/26/2007,13:29,1477.50,1477.75,1475.75,1476.50,3560,4693,8253.00
07/26/2007,13:30,1476.50,1477.75,1475.25,1477.75,5236,3677,8913.00
07/26/2007,13:31,1477.75,1479.75,1477.75,1478.75,8674,7573,16247.00
07/26/2007,13:32,1478.75,1479.75,1478.25,1479.75,6535,2786,9321.00
07/26/2007,13:33,1479.75,1481.00,1479.50,1480.50,6025,3314,9339.00
07/26/2007,13:34,1480.50,1482.50,1479.25,1481.75,8315,4650,12965.00
07/26/2007,13:35,1481.50,1482.50,1481.00,1481.25,3600,4343,7943.00
07/26/2007,13:36,1481.50,1481.50,1479.50,1479.75,2247,6631,8878.00
07/26/2007,13:37,1479.75,1481.25,1479.50,1481.00,4463,2031,6494.00
07/26/2007,13:38,1480.75,1481.25,1480.25,1480.75,1845,2473,4318.00
07/26/2007,13:39,1481.00,1481.00,1478.00,1479.50,2639,4339,6978.00
07/26/2007,13:40,1479.50,1479.75,1476.75,1479.75,3028,4152,7180.00
07/26/2007,13:41,1479.50,1479.50,1477.75,1478.50,1606,2448,4054.00
07/26/2007,13:42,1478.75,1478.75,1477.50,1477.75,1277,1181,2458.00
07/26/2007,13:43,1477.50,1478.75,1477.00,1478.25,4794,3342,8136.00
07/26/2007,13:44,1478.50,1481.00,1478.50,1479.75,6400,4011,10411.00
07/26/2007,13:45,1479.75,1480.25,1477.00,1477.00,1700,3670,5370.00
07/26/2007,13:46,1477.25,1478.25,1477.00,1478.00,3103,2564,5667.00
07/26/2007,13:47,1478.00,1478.75,1477.25,1477.50,1097,1746,2843.00
07/26/2007,13:48,1477.50,1478.00,1475.00,1475.00,2628,7027,9655.00
07/26/2007,13:49,1475.00,1475.50,1473.50,1475.00,4800,8714,13514.00
07/26/2007,13:50,1474.75,1475.50,1472.25,1473.00,5599,8516,14115.00
07/26/2007,13:51,1473.00,1474.50,1472.00,1472.75,7400,9998,17398.00
07/26/2007,13:52,1472.75,1473.50,1471.00,1473.25,6002,8736,14738.00
07/26/2007,13:53,1473.00,1474.75,1472.50,1473.00,4788,4909,9697.00
07/26/2007,13:54,1472.75,1474.75,1472.75,1474.50,4714,3847,8561.00
07/26/2007,13:55,1474.50,1476.50,1474.25,1476.00,6167,4037,10204.00
07/26/2007,13:56,1475.75,1482.00,1475.50,1482.00,15030,6747,21777.00
07/26/2007,13:57,1481.75,1483.75,1480.00,1481.25,12895,10017,22912.00
07/26/2007,13:58,1481.25,1481.25,1478.00,1478.00,3694,6568,10262.00
07/26/2007,13:59,1478.25,1478.25,1476.75,1477.50,5503,6845,12348.00
07/26/2007,14:00,1477.75,1479.50,1477.25,1478.75,4160,2405,6565.00
07/26/2007,14:01,1479.00,1480.75,1478.75,1480.50,3148,1749,4897.00
07/26/2007,14:02,1480.75,1481.50,1479.00,1480.50,3835,3740,7575.00
07/26/2007,14:03,1480.50,1484.50,1480.25,1484.25,9492,4816,14308.00
07/26/2007,14:04,1484.25,1485.25,1482.25,1482.25,5574,7080,12654.00
07/26/2007,14:05,1482.50,1483.00,1480.75,1482.00,3415,4182,7597.00
07/26/2007,14:06,1482.00,1485.00,1481.75,1484.00,5803,5230,11033.00
07/26/2007,14:07,1484.00,1484.25,1478.50,1478.50,4074,8483,12557.00
07/26/2007,14:08,1478.50,1482.50,1478.25,1481.50,5963,4833,10796.00
07/26/2007,14:09,1481.75,1484.00,1481.00,1483.50,5288,3280,8568.00
07/26/2007,14:10,1483.75,1484.00,1482.25,1482.75,2717,4126,6843.00
07/26/2007,14:11,1482.75,1483.00,1481.25,1482.25,2645,3254,5899.00
07/26/2007,14:12,1482.25,1484.00,1481.75,1483.00,4627,2895,7522.00
07/26/2007,14:13,1482.75,1484.75,1482.75,1483.75,4789,2384,7173.00
07/26/2007,14:14,1483.50,1483.75,1481.25,1481.50,3894,5583,9477.00
07/26/2007,14:15,1481.50,1484.50,1481.00,1484.25,3837,2850,6687.00
07/26/2007,14:16,1484.25,1487.50,1483.75,1486.75,14432,9263,23695.00
07/26/2007,14:17,1486.50,1488.00,1486.25,1486.75,6087,4825,10912.00
07/26/2007,14:18,1486.75,1487.75,1486.25,1487.50,4585,2114,6699.00
07/26/2007,14:19,1487.50,1488.75,1487.00,1488.50,9025,6365,15390.00
07/26/2007,14:20,1488.25,1489.50,1488.00,1488.75,7662,4993,12655.00
07/26/2007,14:21,1488.75,1489.50,1487.75,1489.25,5300,4994,10294.00
07/26/2007,14:22,1489.00,1490.50,1488.50,1490.25,7563,2840,10403.00
07/26/2007,14:23,1490.25,1491.50,1489.75,1491.00,8465,5523,13988.00
07/26/2007,14:24,1491.00,1492.50,1490.75,1491.75,9875,6785,16660.00
07/26/2007,14:25,1491.50,1494.50,1491.50,1493.50,11470,7131,18601.00
07/26/2007,14:26,1493.25,1493.50,1490.50,1491.00,5141,9758,14899.00
07/26/2007,14:27,1490.75,1491.00,1488.50,1488.75,5335,10127,15462.00
07/26/2007,14:28,1488.75,1489.50,1487.25,1487.75,5514,7698,13212.00
07/26/2007,14:29,1487.75,1488.50,1487.00,1487.75,3591,4523,8114.00
07/26/2007,14:30,1488.00,1488.25,1485.75,1486.25,5752,8413,14165.00
07/26/2007,14:31,1486.25,1486.25,1484.50,1486.00,5034,8372,13406.00
07/26/2007,14:32,1486.00,1486.75,1485.25,1486.50,3945,4357,8302.00
07/26/2007,14:33,1486.50,1487.75,1486.25,1487.00,4922,3547,8469.00
07/26/2007,14:34,1487.00,1488.50,1486.75,1487.50,2853,2310,5163.00
07/26/2007,14:35,1487.50,1487.50,1484.75,1484.75,2213,6082,8295.00
07/26/2007,14:36,1484.75,1485.25,1482.50,1484.00,5373,6680,12053.00
07/26/2007,14:37,1483.75,1484.75,1483.00,1483.75,4522,3410,7932.00
07/26/2007,14:38,1483.75,1485.25,1482.75,1484.75,2810,3933,6743.00
07/26/2007,14:39,1485.00,1485.00,1482.75,1484.00,2458,3789,6247.00
07/26/2007,14:40,1484.00,1485.00,1483.00,1484.75,2412,3072,5484.00
07/26/2007,14:41,1484.75,1485.00,1482.50,1482.75,5567,7631,13198.00
07/26/2007,14:42,1483.00,1484.50,1482.00,1484.00,4531,5208,9739.00
07/26/2007,14:43,1484.00,1484.00,1482.00,1482.00,4016,9311,13327.00
07/26/2007,14:44,1482.00,1483.25,1482.00,1483.00,2458,3157,5615.00
07/26/2007,14:45,1483.00,1486.75,1482.50,1486.25,9541,4188,13729.00
07/26/2007,14:46,1486.25,1489.25,1486.00,1489.25,12214,7322,19536.00
07/26/2007,14:47,1489.00,1489.25,1487.25,1487.50,3034,3905,6939.00
07/26/2007,14:48,1487.50,1489.00,1487.00,1488.75,4453,3048,7501.00
07/26/2007,14:49,1488.50,1490.25,1488.25,1490.00,7144,5947,13091.00
07/26/2007,14:50,1489.75,1493.25,1489.50,1492.75,13349,7006,20355.00
07/26/2007,14:51,1492.75,1494.00,1491.50,1492.00,9861,7197,17058.00
07/26/2007,14:52,1492.25,1492.50,1490.50,1490.50,3847,5998,9845.00
07/26/2007,14:53,1490.75,1491.00,1490.00,1490.25,3813,9845,13658.00
07/26/2007,14:54,1490.00,1491.25,1489.50,1491.00,4953,4298,9251.00
07/26/2007,14:55,1491.00,1493.75,1491.00,1492.75,8933,5392,14325.00
07/26/2007,14:56,1492.75,1493.50,1492.25,1492.25,4116,5879,9995.00
07/26/2007,14:57,1492.25,1492.50,1491.50,1492.00,5036,3963,8999.00
07/26/2007,14:58,1492.25,1492.50,1491.50,1492.00,4176,5117,9293.00
07/26/2007,14:59,1492.00,1494.25,1491.75,1494.00,12710,4363,17073.00
07/26/2007,15:00,1494.25,1494.50,1492.25,1492.50,11276,16434,27710.00
07/26/2007,15:01,1492.50,1492.75,1490.25,1490.75,13751,14447,28198.00
07/26/2007,15:02,1490.75,1491.00,1488.50,1490.00,8533,9365,17898.00
07/26/2007,15:03,1490.00,1490.25,1488.00,1488.00,3283,8361,11644.00
07/26/2007,15:04,1488.00,1488.50,1486.25,1486.25,4205,6829,11034.00
07/26/2007,15:05,1486.25,1487.50,1486.00,1487.25,3661,2795,6456.00
07/26/2007,15:06,1487.50,1489.00,1486.75,1488.25,3546,2491,6037.00
07/26/2007,15:07,1488.50,1488.75,1487.50,1487.50,1529,3603,5132.00
07/26/2007,15:08,1487.50,1488.00,1487.00,1487.50,1761,2375,4136.00
07/26/2007,15:09,1487.75,1487.75,1486.25,1486.75,2301,4128,6429.00
07/26/2007,15:10,1486.75,1488.00,1486.50,1487.25,1934,1238,3172.00
07/26/2007,15:11,1487.25,1488.25,1487.25,1488.00,2379,967,3346.00
07/26/2007,15:12,1488.00,1489.25,1487.75,1488.75,4477,3218,7695.00
07/26/2007,15:13,1488.75,1488.75,1488.25,1488.50,1014,1060,2074.00
07/26/2007,15:14,1488.75,1488.75,1487.00,1487.25,1988,4387,6375.00
07/26/2007,15:15,1487.25,1488.75,1486.75,1488.00,7172,4600,11772.00
07/26/2007,15:16,1488.25,1488.25,1488.25,1488.25,1,0,1.00
07/26/2007,15:31,1489.75,1490.00,1489.50,1489.75,520,783,1303.00
07/26/2007,15:32,1489.50,1491.00,1489.50,1490.75,886,570,1456.00
07/26/2007,15:33,1490.75,1490.75,1489.75,1489.75,23,309,332.00
07/26/2007,15:34,1489.75,1490.50,1489.75,1490.50,232,95,327.00
07/26/2007,15:35,1490.25,1490.50,1489.75,1490.25,35,241,276.00
07/26/2007,15:36,1490.25,1490.50,1490.00,1490.25,367,68,435.00
07/26/2007,15:37,1490.00,1490.25,1490.00,1490.00,13,62,75.00
07/26/2007,15:38,1490.00,1490.25,1489.75,1490.00,69,73,142.00
07/26/2007,15:39,1490.00,1490.25,1490.00,1490.25,130,0,130.00
07/26/2007,15:40,1490.50,1490.50,1490.25,1490.25,150,122,272.00
07/26/2007,15:41,1490.00,1490.25,1489.75,1489.75,3,127,130.00
07/26/2007,15:42,1489.75,1489.75,1489.50,1489.75,2,49,51.00
07/26/2007,15:43,1489.75,1490.75,1489.50,1490.50,546,181,727.00
07/26/2007,15:44,1490.50,1490.75,1490.00,1490.50,125,491,616.00
07/26/2007,15:45,1490.50,1490.50,1489.75,1489.75,4,172,176.00
07/26/2007,15:46,1489.50,1489.50,1489.00,1489.50,117,318,435.00
07/26/2007,15:47,1489.25,1489.25,1489.00,1489.25,239,92,331.00
07/26/2007,15:48,1489.25,1489.25,1488.50,1488.50,15,151,166.00
07/26/2007,15:49,1488.75,1488.75,1488.25,1488.75,17,165,182.00
07/26/2007,15:50,1488.75,1489.25,1488.75,1489.00,279,6,285.00
07/26/2007,15:51,1488.75,1489.00,1488.50,1488.75,241,46,287.00
07/26/2007,15:52,1489.00,1489.00,1488.75,1488.75,1,13,14.00
07/26/2007,15:53,1489.00,1489.00,1488.75,1488.75,2,11,13.00
07/26/2007,15:54,1488.75,1488.75,1488.75,1488.75,0,24,24.00
07/26/2007,15:55,1488.75,1488.75,1488.50,1488.75,27,14,41.00
07/26/2007,15:56,1488.75,1489.25,1488.75,1489.00,415,67,482.00
07/26/2007,15:57,1489.00,1489.75,1489.00,1489.75,294,6,300.00
07/26/2007,15:58,1489.50,1489.75,1489.50,1489.50,18,334,352.00
07/26/2007,15:59,1489.50,1489.75,1489.50,1489.50,187,5,192.00
07/26/2007,16:00,1489.50,1490.25,1489.50,1490.00,615,363,978.00
07/26/2007,17:01,1491.50,1491.50,1490.50,1490.75,1146,225,1371.00
07/26/2007,17:02,1490.75,1491.25,1490.75,1491.00,232,29,261.00
07/26/2007,17:03,1490.75,1491.00,1490.75,1491.00,48,35,83.00
07/26/2007,17:04,1491.00,1491.00,1491.00,1491.00,66,0,66.00
07/26/2007,17:05,1491.25,1491.50,1491.25,1491.25,78,6,84.00
07/26/2007,17:06,1491.25,1491.25,1491.25,1491.25,0,45,45.00
07/26/2007,17:07,1491.25,1491.25,1491.00,1491.00,0,64,64.00
07/26/2007,17:08,1491.00,1491.00,1490.50,1490.75,95,266,361.00
07/26/2007,17:09,1490.75,1490.75,1490.50,1490.75,3,10,13.00
07/26/2007,17:10,1490.75,1490.75,1490.50,1490.75,6,3,9.00
07/26/2007,17:11,1490.50,1490.50,1490.00,1490.00,10,132,142.00
07/26/2007,17:12,1490.00,1490.75,1489.75,1490.00,196,62,258.00
07/26/2007,17:13,1490.00,1490.25,1489.75,1490.00,19,11,30.00
07/26/2007,17:14,1489.75,1489.75,1489.50,1489.75,1,14,15.00
07/26/2007,17:15,1489.75,1490.00,1489.50,1489.50,8,5,13.00
07/26/2007,17:16,1489.75,1489.75,1489.75,1489.75,24,0,24.00
07/26/2007,17:17,1489.75,1489.75,1489.75,1489.75,10,0,10.00
07/26/2007,17:18,1489.75,1490.00,1489.75,1489.75,4,1,5.00
07/26/2007,17:19,1489.50,1489.75,1489.50,1489.50,21,16,37.00
07/26/2007,17:20,1489.25,1489.25,1488.50,1488.50,11,462,473.00
07/26/2007,17:21,1488.75,1488.75,1488.25,1488.50,53,54,107.00
07/26/2007,17:22,1488.50,1488.50,1488.25,1488.25,0,86,86.00
07/26/2007,17:23,1488.25,1488.50,1488.00,1488.00,8,244,252.00
07/26/2007,17:24,1487.75,1488.00,1487.75,1488.00,96,4,100.00
07/26/2007,17:25,1488.00,1488.00,1487.75,1487.75,10,134,144.00
07/26/2007,17:26,1487.50,1487.75,1487.50,1487.75,29,9,38.00
07/26/2007,17:27,1487.75,1487.75,1487.50,1487.50,4,6,10.00
07/26/2007,17:28,1487.50,1488.00,1487.50,1487.75,28,30,58.00
07/26/2007,17:29,1488.00,1488.25,1487.75,1487.75,3,10,13.00
07/26/2007,17:31,1488.00,1488.00,1487.75,1487.75,1,2,3.00
07/26/2007,17:32,1488.00,1488.25,1488.00,1488.25,50,0,50.00
07/26/2007,17:33,1488.25,1488.75,1488.25,1488.75,90,0,90.00
07/26/2007,17:34,1488.75,1489.00,1488.75,1489.00,59,0,59.00
07/26/2007,17:35,1489.00,1489.25,1488.75,1488.75,48,11,59.00
07/26/2007,17:36,1488.75,1488.75,1488.50,1488.75,24,51,75.00
07/26/2007,17:37,1489.00,1489.00,1489.00,1489.00,6,0,6.00
07/26/2007,17:38,1489.00,1489.00,1489.00,1489.00,12,0,12.00
07/26/2007,17:39,1489.00,1489.00,1488.75,1488.75,2,2,4.00
07/26/2007,17:40,1488.75,1488.75,1488.75,1488.75,0,3,3.00
07/26/2007,17:42,1489.00,1489.75,1489.00,1489.50,156,25,181.00
07/26/2007,17:44,1489.75,1489.75,1489.50,1489.50,37,3,40.00
07/26/2007,17:45,1489.75,1489.75,1489.75,1489.75,2,0,2.00
07/26/2007,17:46,1489.50,1489.50,1489.50,1489.50,0,2,2.00
07/26/2007,17:47,1489.50,1489.50,1489.25,1489.25,1,12,13.00
07/26/2007,17:49,1489.25,1489.50,1489.25,1489.50,10,4,14.00
07/26/2007,17:50,1489.50,1489.75,1489.50,1489.75,17,0,17.00
07/26/2007,17:51,1489.75,1490.25,1489.75,1490.00,150,2,152.00
07/26/2007,17:52,1489.75,1489.75,1489.50,1489.50,0,50,50.00
07/26/2007,17:53,1489.75,1490.00,1489.75,1490.00,129,0,129.00
07/26/2007,17:54,1490.00,1490.25,1489.75,1489.75,61,3,64.00
07/26/2007,17:55,1490.00,1490.75,1490.00,1490.75,81,0,81.00
07/26/2007,17:56,1490.50,1490.50,1490.00,1490.00,0,240,240.00
07/26/2007,17:57,1490.00,1490.50,1490.00,1490.50,122,1,123.00
07/26/2007,17:58,1490.50,1490.50,1490.25,1490.25,55,1,56.00
07/26/2007,17:59,1490.25,1490.25,1490.00,1490.00,0,11,11.00
07/26/2007,18:00,1490.00,1490.00,1490.00,1490.00,0,17,17.00
07/26/2007,18:01,1490.00,1490.00,1490.00,1490.00,0,6,6.00
07/26/2007,18:02,1490.00,1490.50,1490.00,1490.25,9,7,16.00
07/26/2007,18:03,1490.25,1490.25,1490.25,1490.25,0,1,1.00
07/26/2007,18:05,1490.00,1490.00,1490.00,1490.00,0,6,6.00
07/26/2007,18:06,1490.00,1490.00,1490.00,1490.00,0,3,3.00
07/26/2007,18:07,1490.00,1490.25,1489.75,1490.25,10,4,14.00
07/26/2007,18:08,1490.25,1490.25,1489.25,1489.50,5,91,96.00
07/26/2007,18:09,1489.50,1489.50,1489.25,1489.50,8,3,11.00
07/26/2007,18:10,1489.50,1489.50,1489.50,1489.50,2,0,2.00
07/26/2007,18:11,1489.25,1489.25,1489.25,1489.25,0,4,4.00
07/26/2007,18:12,1489.50,1489.50,1489.50,1489.50,5,0,5.00
07/26/2007,18:13,1489.25,1489.50,1489.25,1489.50,4,1,5.00
07/26/2007,18:14,1489.75,1489.75,1489.25,1489.25,1,5,6.00
07/26/2007,18:15,1489.50,1489.50,1489.50,1489.50,2,0,2.00
07/26/2007,18:16,1489.50,1489.50,1489.25,1489.50,17,1,18.00
07/26/2007,18:17,1489.50,1489.50,1489.50,1489.50,3,0,3.00
07/26/2007,18:18,1489.50,1489.50,1489.25,1489.25,1,1,2.00
07/26/2007,18:20,1489.25,1489.25,1489.25,1489.25,0,1,1.00
07/26/2007,18:21,1489.25,1489.25,1489.00,1489.00,0,18,18.00
07/26/2007,18:22,1489.25,1489.25,1489.25,1489.25,3,0,3.00
07/26/2007,18:23,1489.25,1489.50,1489.25,1489.50,111,0,111.00
07/26/2007,18:24,1489.50,1489.75,1489.25,1489.75,209,3,212.00
07/26/2007,18:25,1490.00,1490.00,1489.25,1489.75,10,7,17.00
07/26/2007,18:26,1489.50,1489.75,1489.50,1489.75,16,1,17.00
07/26/2007,18:27,1489.75,1490.00,1489.75,1490.00,6,0,6.00
07/26/2007,18:28,1489.75,1489.75,1489.50,1489.50,0,5,5.00
07/26/2007,18:30,1489.75,1489.75,1489.75,1489.75,5,0,5.00
07/26/2007,18:31,1489.50,1489.50,1489.50,1489.50,0,5,5.00
07/26/2007,18:32,1489.75,1489.75,1489.50,1489.50,8,1,9.00
07/26/2007,18:33,1489.50,1489.75,1489.50,1489.75,2,1,3.00
07/26/2007,18:34,1489.75,1490.00,1489.75,1489.75,5,12,17.00
07/26/2007,18:35,1490.00,1490.00,1489.75,1489.75,16,1,17.00
07/26/2007,18:36,1490.00,1490.25,1489.75,1489.75,2,19,21.00
07/26/2007,18:37,1489.75,1490.00,1489.75,1490.00,19,13,32.00
07/26/2007,18:38,1489.75,1490.00,1489.50,1489.50,9,10,19.00
07/26/2007,18:39,1489.50,1489.50,1489.50,1489.50,0,22,22.00
07/26/2007,18:40,1489.25,1489.25,1488.00,1488.75,26,270,296.00
07/26/2007,18:41,1489.00,1489.25,1489.00,1489.00,13,39,52.00
07/26/2007,18:42,1489.00,1489.00,1488.75,1489.00,5,16,21.00
07/26/2007,18:43,1488.75,1488.75,1488.75,1488.75,0,2,2.00
07/26/2007,18:44,1488.75,1488.75,1488.75,1488.75,0,8,8.00
07/26/2007,18:45,1489.00,1489.00,1487.50,1488.00,50,200,250.00
07/26/2007,18:46,1488.00,1488.25,1487.75,1488.00,110,174,284.00
07/26/2007,18:47,1488.00,1488.25,1487.75,1488.25,182,1,183.00
07/26/2007,18:48,1488.00,1488.25,1488.00,1488.25,5,65,70.00
07/26/2007,18:49,1488.25,1488.25,1488.25,1488.25,7,0,7.00
07/26/2007,18:50,1488.25,1488.25,1488.00,1488.00,8,48,56.00
07/26/2007,18:51,1488.00,1488.25,1488.00,1488.25,1,6,7.00
07/26/2007,18:52,1488.25,1488.50,1488.00,1488.00,17,71,88.00
07/26/2007,18:53,1488.00,1488.25,1488.00,1488.25,15,39,54.00
07/26/2007,18:54,1488.25,1488.25,1488.00,1488.00,4,54,58.00
07/26/2007,18:55,1488.00,1488.50,1487.75,1487.75,25,217,242.00
07/26/2007,18:56,1488.00,1488.25,1488.00,1488.00,5,52,57.00
07/26/2007,18:57,1488.00,1488.00,1488.00,1488.00,0,12,12.00
07/26/2007,18:58,1487.75,1487.75,1487.75,1487.75,0,20,20.00
07/26/2007,18:59,1487.75,1488.00,1487.75,1487.75,20,204,224.00
07/26/2007,19:00,1487.75,1487.75,1487.25,1487.25,0,135,135.00
07/26/2007,19:01,1487.50,1487.50,1487.00,1487.25,37,142,179.00
07/26/2007,19:02,1487.25,1487.50,1487.25,1487.50,10,0,10.00
07/26/2007,19:03,1487.50,1487.50,1487.25,1487.25,2,42,44.00
07/26/2007,19:04,1487.00,1487.25,1487.00,1487.00,12,101,113.00
07/26/2007,19:05,1487.25,1487.25,1487.00,1487.25,24,15,39.00
07/26/2007,19:06,1487.00,1487.25,1487.00,1487.25,66,1,67.00
07/26/2007,19:07,1487.50,1487.50,1487.50,1487.50,50,0,50.00
07/26/2007,19:08,1487.50,1487.50,1487.50,1487.50,50,0,50.00
07/26/2007,19:09,1487.50,1487.50,1487.25,1487.25,12,39,51.00
07/26/2007,19:10,1487.25,1487.50,1487.00,1487.50,74,19,93.00
07/26/2007,19:11,1487.50,1487.50,1487.50,1487.50,11,0,11.00
07/26/2007,19:12,1487.25,1487.25,1486.75,1487.00,3,154,157.00
07/26/2007,19:13,1486.75,1487.00,1486.75,1486.75,33,42,75.00
07/26/2007,19:14,1487.00,1487.00,1486.75,1486.75,25,86,111.00
07/26/2007,19:15,1486.75,1487.00,1486.75,1486.75,3,13,16.00
07/26/2007,19:16,1487.00,1487.00,1486.75,1486.75,33,67,100.00
07/26/2007,19:17,1486.50,1486.75,1486.50,1486.50,7,96,103.00
07/26/2007,19:18,1486.50,1486.50,1486.00,1486.00,1,187,188.00
07/26/2007,19:19,1486.25,1486.25,1485.00,1485.25,148,330,478.00
07/26/2007,19:20,1485.25,1486.00,1484.75,1485.00,152,302,454.00
07/26/2007,19:21,1485.25,1485.75,1484.75,1485.50,144,51,195.00
07/26/2007,19:22,1485.75,1486.00,1485.50,1486.00,38,3,41.00
07/26/2007,19:23,1486.00,1486.25,1485.50,1485.75,85,97,182.00
07/26/2007,19:24,1485.75,1486.00,1485.75,1486.00,22,62,84.00
07/26/2007,19:25,1485.75,1486.00,1485.50,1485.50,15,14,29.00
07/26/2007,19:26,1485.75,1485.75,1485.25,1485.25,4,34,38.00
07/26/2007,19:27,1485.50,1485.75,1485.25,1485.50,18,6,24.00
07/26/2007,19:28,1485.75,1485.75,1484.75,1485.50,32,109,141.00
07/26/2007,19:29,1485.50,1485.75,1485.50,1485.75,81,101,182.00
07/26/2007,19:30,1486.00,1486.00,1485.50,1485.50,55,16,71.00
07/26/2007,19:31,1485.75,1486.00,1485.75,1485.75,68,50,118.00
07/26/2007,19:32,1485.75,1486.00,1485.50,1485.75,20,114,134.00
07/26/2007,19:33,1485.75,1486.00,1485.75,1485.75,89,66,155.00
07/26/2007,19:34,1486.00,1486.00,1485.75,1485.75,10,2,12.00
07/26/2007,19:35,1485.75,1486.00,1485.75,1485.75,1,78,79.00
07/26/2007,19:36,1485.75,1485.75,1485.75,1485.75,0,11,11.00
07/26/2007,19:37,1485.75,1485.75,1485.50,1485.50,0,6,6.00
07/26/2007,19:38,1485.50,1485.75,1485.50,1485.50,6,8,14.00
07/26/2007,19:39,1485.50,1486.25,1485.50,1486.25,21,1,22.00
07/26/2007,19:40,1486.00,1486.25,1486.00,1486.00,4,2,6.00
07/26/2007,19:41,1486.00,1486.00,1485.50,1485.75,1,20,21.00
07/26/2007,19:42,1485.75,1485.75,1485.75,1485.75,31,0,31.00
07/26/2007,19:43,1485.75,1485.75,1485.75,1485.75,5,0,5.00
07/26/2007,19:44,1486.00,1486.25,1486.00,1486.25,98,0,98.00
07/26/2007,19:45,1486.25,1486.50,1485.50,1485.50,115,134,249.00
07/26/2007,19:46,1485.50,1485.50,1484.75,1485.25,118,162,280.00
07/26/2007,19:47,1485.25,1485.50,1485.25,1485.25,62,4,66.00
07/26/2007,19:48,1485.50,1485.50,1485.00,1485.25,22,20,42.00
07/26/2007,19:49,1485.00,1485.00,1484.50,1484.50,73,198,271.00
07/26/2007,19:50,1485.00,1485.25,1485.00,1485.25,12,0,12.00
07/26/2007,19:51,1485.25,1485.25,1485.00,1485.00,2,1,3.00
07/26/2007,19:52,1485.00,1485.00,1484.75,1484.75,0,23,23.00
07/26/2007,19:53,1484.75,1485.00,1484.75,1484.75,2,7,9.00
07/26/2007,19:54,1485.00,1485.00,1484.75,1485.00,13,8,21.00
07/26/2007,19:55,1485.00,1485.00,1484.75,1484.75,43,2,45.00
07/26/2007,19:56,1485.00,1485.00,1484.50,1484.75,33,34,67.00
07/26/2007,19:57,1485.00,1485.00,1484.75,1484.75,2,1,3.00
07/26/2007,19:58,1485.00,1485.00,1485.00,1485.00,6,0,6.00
07/26/2007,19:59,1485.00,1485.25,1485.00,1485.25,61,63,124.00
07/26/2007,20:00,1485.25,1485.50,1485.00,1485.00,25,9,34.00
07/26/2007,20:01,1485.00,1485.00,1485.00,1485.00,0,6,6.00
07/26/2007,20:02,1485.00,1485.00,1485.00,1485.00,0,1,1.00
07/26/2007,20:03,1485.00,1485.00,1485.00,1485.00,0,17,17.00
07/26/2007,20:04,1485.00,1485.25,1485.00,1485.25,4,18,22.00
07/26/2007,20:05,1485.00,1485.00,1485.00,1485.00,0,14,14.00
07/26/2007,20:06,1485.00,1485.00,1484.75,1485.00,7,16,23.00
07/26/2007,20:07,1485.00,1485.50,1485.00,1485.50,58,45,103.00
07/26/2007,20:08,1485.50,1485.50,1485.25,1485.25,1,5,6.00
07/26/2007,20:09,1485.00,1485.25,1485.00,1485.25,11,3,14.00
07/26/2007,20:10,1485.25,1485.25,1485.25,1485.25,17,0,17.00
07/26/2007,20:11,1485.25,1485.25,1485.00,1485.25,18,10,28.00
07/26/2007,20:12,1485.00,1485.00,1485.00,1485.00,0,19,19.00
07/26/2007,20:13,1485.00,1485.00,1485.00,1485.00,0,31,31.00
07/26/2007,20:15,1485.00,1485.00,1485.00,1485.00,0,53,53.00
07/26/2007,20:16,1485.25,1485.25,1485.25,1485.25,11,0,11.00
07/26/2007,20:17,1485.25,1485.25,1485.25,1485.25,2,0,2.00
07/26/2007,20:18,1485.25,1485.25,1485.25,1485.25,4,0,4.00
07/26/2007,20:19,1485.25,1485.50,1485.25,1485.50,150,0,150.00
07/26/2007,20:20,1485.50,1485.50,1485.25,1485.50,58,1,59.00
07/26/2007,20:21,1485.25,1485.25,1485.00,1485.00,0,53,53.00
07/26/2007,20:22,1485.00,1485.00,1485.00,1485.00,0,3,3.00
07/26/2007,20:23,1485.00,1485.00,1485.00,1485.00,0,7,7.00
07/26/2007,20:24,1485.00,1485.00,1485.00,1485.00,0,7,7.00
07/26/2007,20:25,1484.75,1484.75,1484.75,1484.75,0,51,51.00
07/26/2007,20:26,1484.75,1485.00,1484.75,1484.75,1,8,9.00
07/26/2007,20:27,1484.75,1484.75,1484.75,1484.75,0,3,3.00
07/26/2007,20:28,1485.00,1485.25,1485.00,1485.25,157,0,157.00
07/26/2007,20:30,1485.50,1485.50,1485.50,1485.50,2,0,2.00
07/26/2007,20:31,1485.50,1485.50,1485.25,1485.25,2,1,3.00
07/26/2007,20:33,1485.25,1485.50,1485.25,1485.50,4,3,7.00
07/26/2007,20:34,1485.25,1485.25,1485.25,1485.25,0,3,3.00
07/26/2007,20:35,1485.25,1485.50,1485.25,1485.50,2,9,11.00
07/26/2007,20:36,1485.50,1485.75,1485.50,1485.75,24,0,24.00
07/26/2007,20:38,1485.50,1485.75,1485.50,1485.75,20,1,21.00
07/26/2007,20:39,1485.75,1486.00,1485.75,1486.00,20,0,20.00
07/26/2007,20:40,1485.75,1486.25,1485.75,1486.25,56,21,77.00
07/26/2007,20:41,1486.25,1486.50,1486.25,1486.25,20,1,21.00
07/26/2007,20:42,1486.25,1486.25,1486.00,1486.00,0,9,9.00
07/26/2007,20:43,1486.50,1486.75,1486.25,1486.50,97,2,99.00
07/26/2007,20:44,1486.75,1486.75,1486.75,1486.75,48,0,48.00
07/26/2007,20:45,1486.75,1486.75,1486.75,1486.75,6,0,6.00
07/26/2007,20:46,1486.75,1486.75,1486.75,1486.75,10,0,10.00
07/26/2007,20:47,1486.50,1486.75,1486.50,1486.75,27,1,28.00
07/26/2007,20:48,1486.75,1487.00,1486.75,1487.00,281,2,283.00
07/26/2007,20:49,1487.00,1487.25,1487.00,1487.25,188,0,188.00
07/26/2007,20:50,1487.25,1487.25,1487.00,1487.00,28,2,30.00
07/26/2007,20:51,1487.00,1487.00,1486.75,1486.75,0,25,25.00
07/26/2007,20:52,1486.75,1487.00,1486.75,1486.75,2,12,14.00
07/26/2007,20:53,1486.75,1487.00,1486.75,1487.00,10,1,11.00
07/26/2007,20:54,1487.00,1487.00,1487.00,1487.00,65,0,65.00
07/26/2007,20:55,1487.25,1487.50,1487.00,1487.50,28,1,29.00
07/26/2007,20:56,1487.50,1487.75,1487.50,1487.75,48,0,48.00
07/26/2007,20:57,1487.75,1488.00,1487.25,1487.50,30,65,95.00
07/26/2007,20:58,1487.50,1487.50,1487.50,1487.50,16,0,16.00
07/26/2007,20:59,1487.50,1487.50,1487.50,1487.50,23,0,23.00
07/26/2007,21:00,1487.50,1487.50,1487.50,1487.50,6,0,6.00
07/26/2007,21:01,1487.50,1487.50,1487.50,1487.50,11,0,11.00
07/26/2007,21:02,1487.50,1487.50,1487.50,1487.50,2,0,2.00
07/26/2007,21:04,1487.50,1487.50,1487.50,1487.50,1,0,1.00
07/26/2007,21:05,1487.50,1487.75,1487.50,1487.50,34,1,35.00
07/26/2007,21:06,1487.75,1489.50,1487.75,1489.25,369,186,555.00
07/26/2007,21:07,1489.25,1489.25,1489.00,1489.00,24,20,44.00
07/26/2007,21:08,1489.25,1490.00,1489.25,1489.50,132,18,150.00
07/26/2007,21:09,1489.50,1489.50,1489.25,1489.50,37,27,64.00
07/26/2007,21:10,1489.50,1490.00,1489.50,1490.00,14,2,16.00
07/26/2007,21:11,1490.00,1490.00,1489.50,1489.50,2,27,29.00
07/26/2007,21:12,1489.50,1489.75,1489.50,1489.75,2,26,28.00
07/26/2007,21:13,1489.25,1489.25,1489.25,1489.25,0,2,2.00
07/26/2007,21:14,1489.25,1489.50,1489.25,1489.50,10,69,79.00
07/26/2007,21:15,1489.75,1490.00,1489.75,1490.00,157,4,161.00
07/26/2007,21:16,1489.75,1490.00,1489.50,1489.50,1,191,192.00
07/26/2007,21:17,1489.50,1489.50,1489.50,1489.50,0,1,1.00
07/26/2007,21:18,1489.50,1489.50,1489.50,1489.50,0,4,4.00
07/26/2007,21:19,1489.50,1489.75,1489.50,1489.75,21,7,28.00
07/26/2007,21:20,1490.00,1490.00,1489.75,1489.75,1,17,18.00
07/26/2007,21:21,1490.00,1490.00,1490.00,1490.00,241,0,241.00
07/26/2007,21:22,1490.00,1490.00,1490.00,1490.00,10,0,10.00
07/26/2007,21:23,1490.00,1490.00,1490.00,1490.00,66,0,66.00
07/26/2007,21:24,1490.00,1490.25,1490.00,1490.25,47,0,47.00
07/26/2007,21:25,1490.50,1490.75,1490.50,1490.75,174,2,176.00
07/26/2007,21:26,1490.75,1491.00,1490.75,1490.75,152,19,171.00
07/26/2007,21:27,1490.50,1490.75,1490.50,1490.75,31,13,44.00
07/26/2007,21:28,1490.75,1490.75,1490.75,1490.75,5,0,5.00
07/26/2007,21:29,1491.00,1491.00,1491.00,1491.00,115,0,115.00
07/26/2007,21:30,1491.00,1491.00,1491.00,1491.00,33,0,33.00
07/26/2007,21:31,1491.25,1491.25,1490.75,1491.00,46,44,90.00
07/26/2007,21:32,1491.00,1491.25,1491.00,1491.25,12,0,12.00
07/26/2007,21:33,1491.00,1491.25,1491.00,1491.00,13,5,18.00
07/26/2007,21:34,1491.00,1491.25,1491.00,1491.00,2,7,9.00
07/26/2007,21:35,1491.25,1491.25,1491.00,1491.25,65,5,70.00
07/26/2007,21:36,1491.25,1491.75,1491.25,1491.50,134,8,142.00
07/26/2007,21:37,1491.50,1491.75,1491.50,1491.75,3,0,3.00
07/26/2007,21:38,1491.50,1491.50,1491.50,1491.50,0,10,10.00
07/26/2007,21:39,1491.50,1492.00,1491.50,1491.75,147,41,188.00
07/26/2007,21:40,1491.75,1492.00,1491.75,1492.00,175,8,183.00
07/26/2007,21:41,1492.25,1492.50,1492.00,1492.00,156,198,354.00
07/26/2007,21:42,1492.00,1492.25,1492.00,1492.00,4,103,107.00
07/26/2007,21:43,1492.00,1492.00,1491.75,1491.75,5,27,32.00
07/26/2007,21:44,1491.75,1491.75,1491.50,1491.50,5,37,42.00
07/26/2007,21:45,1491.50,1491.50,1491.50,1491.50,0,12,12.00
07/26/2007,21:46,1491.50,1491.50,1491.50,1491.50,0,57,57.00
07/26/2007,21:47,1491.50,1491.50,1491.50,1491.50,0,7,7.00
07/26/2007,21:48,1491.25,1491.25,1491.25,1491.25,0,14,14.00
07/26/2007,21:49,1491.50,1491.50,1491.25,1491.25,5,10,15.00
07/26/2007,21:50,1491.50,1491.50,1491.25,1491.25,12,99,111.00
07/26/2007,21:51,1491.00,1491.25,1491.00,1491.25,68,1,69.00
07/26/2007,21:52,1491.25,1491.25,1490.75,1490.75,14,41,55.00
07/26/2007,21:53,1490.75,1491.00,1490.75,1490.75,80,3,83.00
07/26/2007,21:54,1491.00,1491.00,1491.00,1491.00,10,0,10.00
07/26/2007,21:55,1491.00,1491.00,1491.00,1491.00,6,0,6.00
07/26/2007,21:56,1491.00,1491.00,1490.75,1490.75,10,1,11.00
07/26/2007,21:57,1490.75,1491.00,1490.75,1491.00,1,7,8.00
07/26/2007,21:59,1490.75,1490.75,1490.50,1490.50,5,86,91.00
07/26/2007,22:00,1490.50,1490.50,1490.50,1490.50,0,19,19.00
07/26/2007,22:01,1490.50,1490.50,1490.50,1490.50,0,25,25.00
07/26/2007,22:02,1490.50,1490.50,1489.50,1489.75,3,200,203.00
07/26/2007,22:03,1489.75,1490.00,1489.75,1490.00,16,4,20.00
07/26/2007,22:04,1490.00,1490.25,1489.75,1490.25,68,3,71.00
07/26/2007,22:05,1490.25,1490.75,1490.25,1490.75,30,0,30.00
07/26/2007,22:06,1490.75,1491.00,1490.75,1491.00,8,0,8.00
07/26/2007,22:07,1491.00,1491.50,1491.00,1491.25,58,22,80.00
07/26/2007,22:08,1491.25,1491.50,1491.25,1491.50,3,2,5.00
07/26/2007,22:09,1491.25,1491.50,1491.25,1491.50,13,25,38.00
07/26/2007,22:10,1491.50,1491.75,1491.50,1491.50,3,2,5.00
07/26/2007,22:11,1491.50,1491.50,1491.50,1491.50,0,10,10.00
07/26/2007,22:12,1491.50,1491.50,1491.50,1491.50,0,13,13.00
07/26/2007,22:13,1491.50,1491.50,1491.25,1491.50,4,9,13.00
07/26/2007,22:14,1491.50,1491.75,1491.50,1491.75,12,0,12.00
07/26/2007,22:15,1491.50,1491.50,1491.50,1491.50,0,16,16.00
07/26/2007,22:16,1491.50,1491.50,1491.50,1491.50,0,16,16.00
07/26/2007,22:17,1491.00,1491.00,1490.75,1490.75,0,28,28.00
07/26/2007,22:18,1491.00,1491.00,1491.00,1491.00,3,0,3.00
07/26/2007,22:19,1491.00,1491.25,1490.75,1491.25,17,3,20.00
07/26/2007,22:20,1491.25,1491.25,1491.25,1491.25,11,0,11.00
07/26/2007,22:21,1491.00,1491.25,1491.00,1491.25,5,1,6.00
07/26/2007,22:22,1491.00,1491.00,1491.00,1491.00,0,1,1.00
07/26/2007,22:23,1491.00,1491.00,1491.00,1491.00,0,1,1.00
07/26/2007,22:24,1491.00,1491.00,1491.00,1491.00,0,3,3.00
07/26/2007,22:25,1491.00,1491.00,1490.75,1491.00,2,2,4.00
07/26/2007,22:26,1491.25,1491.25,1491.25,1491.25,10,0,10.00
07/26/2007,22:27,1491.00,1491.25,1491.00,1491.25,47,1,48.00
07/26/2007,22:28,1491.25,1491.25,1490.75,1491.00,22,6,28.00
07/26/2007,22:29,1491.00,1491.00,1491.00,1491.00,45,0,45.00
07/26/2007,22:30,1490.75,1490.75,1490.75,1490.75,0,9,9.00
07/26/2007,22:32,1491.25,1491.50,1491.25,1491.50,10,0,10.00
07/26/2007,22:33,1491.50,1491.50,1491.00,1491.00,8,3,11.00
07/26/2007,22:34,1491.25,1491.25,1491.00,1491.00,1,36,37.00
07/26/2007,22:35,1491.00,1491.00,1491.00,1491.00,0,13,13.00
07/26/2007,22:36,1491.25,1491.25,1491.25,1491.25,1,0,1.00
07/26/2007,22:37,1491.25,1491.50,1491.25,1491.50,2,0,2.00
07/26/2007,22:38,1491.25,1491.50,1491.25,1491.50,2,3,5.00
07/26/2007,22:39,1491.25,1491.25,1491.25,1491.25,0,1,1.00
07/26/2007,22:42,1491.25,1491.25,1491.25,1491.25,0,5,5.00
07/26/2007,22:43,1491.25,1491.25,1491.25,1491.25,0,1,1.00
07/26/2007,22:46,1491.25,1491.25,1491.25,1491.25,0,6,6.00
07/26/2007,22:47,1491.50,1491.50,1491.50,1491.50,5,0,5.00
07/26/2007,22:48,1491.50,1491.75,1491.50,1491.75,235,0,235.00
07/26/2007,22:49,1491.75,1492.25,1491.75,1492.25,195,11,206.00
07/26/2007,22:50,1492.25,1492.25,1492.25,1492.25,19,0,19.00
07/26/2007,22:51,1492.25,1492.75,1492.25,1492.50,246,11,257.00
07/26/2007,22:52,1492.50,1492.75,1492.50,1492.75,140,59,199.00
07/26/2007,22:53,1492.75,1492.75,1492.75,1492.75,8,0,8.00
07/26/2007,22:54,1492.75,1492.75,1492.75,1492.75,38,0,38.00
07/26/2007,22:55,1492.75,1492.75,1492.75,1492.75,14,0,14.00
07/26/2007,22:56,1492.75,1492.75,1492.75,1492.75,57,0,57.00
07/26/2007,22:57,1492.75,1493.00,1492.75,1493.00,41,0,41.00
07/26/2007,22:58,1492.75,1492.75,1492.75,1492.75,0,57,57.00
07/26/2007,22:59,1492.75,1492.75,1492.75,1492.75,0,22,22.00
07/26/2007,23:00,1492.50,1492.50,1492.50,1492.50,0,26,26.00
07/26/2007,23:01,1492.50,1492.75,1492.50,1492.75,30,1,31.00
07/26/2007,23:02,1492.75,1492.75,1492.75,1492.75,10,0,10.00
07/26/2007,23:03,1493.00,1493.00,1493.00,1493.00,100,0,100.00
07/26/2007,23:04,1492.75,1492.75,1492.75,1492.75,0,1,1.00
07/26/2007,23:05,1492.75,1492.75,1492.75,1492.75,0,26,26.00
07/26/2007,23:06,1492.75,1492.75,1492.75,1492.75,0,55,55.00
07/26/2007,23:07,1492.50,1493.00,1492.50,1492.75,34,31,65.00
07/26/2007,23:08,1492.75,1492.75,1492.75,1492.75,0,68,68.00
07/26/2007,23:09,1492.75,1492.75,1492.75,1492.75,0,4,4.00
07/26/2007,23:10,1492.75,1492.75,1492.75,1492.75,0,19,19.00
07/26/2007,23:11,1492.75,1492.75,1492.75,1492.75,0,3,3.00
07/26/2007,23:12,1493.00,1493.00,1492.75,1492.75,1,2,3.00
07/26/2007,23:13,1492.75,1492.75,1492.75,1492.75,0,9,9.00
07/26/2007,23:14,1492.75,1492.75,1492.75,1492.75,0,13,13.00
07/26/2007,23:15,1492.75,1492.75,1492.75,1492.75,0,1,1.00
07/26/2007,23:16,1493.00,1493.00,1492.75,1492.75,55,61,116.00
07/26/2007,23:17,1492.75,1492.75,1492.25,1492.25,0,127,127.00
07/26/2007,23:18,1492.25,1492.75,1492.25,1492.75,52,13,65.00
07/26/2007,23:19,1492.75,1492.75,1492.75,1492.75,118,0,118.00
07/26/2007,23:20,1492.75,1492.75,1492.75,1492.75,8,0,8.00
07/26/2007,23:21,1492.75,1492.75,1492.75,1492.75,36,0,36.00
07/26/2007,23:22,1492.75,1492.75,1492.75,1492.75,32,0,32.00
07/26/2007,23:24,1492.75,1492.75,1492.75,1492.75,96,0,96.00
07/26/2007,23:25,1492.75,1493.00,1492.75,1493.00,92,0,92.00
07/26/2007,23:26,1492.75,1492.75,1492.50,1492.75,33,56,89.00
07/26/2007,23:27,1492.75,1492.75,1492.75,1492.75,30,0,30.00
07/26/2007,23:28,1492.75,1493.00,1492.75,1492.75,2,184,186.00
07/26/2007,23:29,1492.75,1492.75,1492.75,1492.75,0,27,27.00
07/26/2007,23:30,1492.75,1492.75,1492.75,1492.75,0,66,66.00
07/26/2007,23:31,1493.00,1493.00,1492.75,1492.75,2,64,66.00
07/26/2007,23:32,1492.75,1492.75,1492.50,1492.50,0,121,121.00
07/26/2007,23:33,1492.50,1492.50,1492.50,1492.50,0,40,40.00
07/26/2007,23:34,1492.50,1492.50,1492.25,1492.25,0,63,63.00
07/26/2007,23:35,1492.25,1492.25,1491.75,1491.75,0,37,37.00
07/26/2007,23:36,1491.75,1491.75,1491.75,1491.75,0,28,28.00
07/26/2007,23:37,1491.75,1491.75,1491.50,1491.50,10,115,125.00
07/26/2007,23:38,1491.50,1491.50,1491.25,1491.25,0,3,3.00
07/26/2007,23:39,1491.50,1491.50,1491.25,1491.25,3,40,43.00
07/26/2007,23:40,1491.00,1491.25,1490.75,1491.25,79,70,149.00
07/26/2007,23:41,1491.25,1491.50,1491.00,1491.25,63,2,65.00
07/26/2007,23:42,1491.00,1491.00,1490.75,1490.75,0,61,61.00
07/26/2007,23:43,1490.75,1490.75,1490.75,1490.75,0,5,5.00
07/26/2007,23:44,1490.75,1490.75,1490.00,1490.00,1,99,100.00
07/26/2007,23:45,1490.00,1490.25,1489.75,1489.75,40,114,154.00
07/26/2007,23:46,1489.50,1489.50,1489.25,1489.25,67,37,104.00
07/26/2007,23:47,1489.50,1489.75,1489.00,1489.75,10,56,66.00
07/26/2007,23:48,1489.25,1489.25,1489.00,1489.25,60,94,154.00
07/26/2007,23:49,1489.25,1489.25,1489.25,1489.25,3,0,3.00
07/26/2007,23:50,1489.25,1489.50,1489.25,1489.25,22,4,26.00
07/26/2007,23:51,1489.25,1489.25,1489.25,1489.25,0,4,4.00
07/26/2007,23:52,1489.50,1489.50,1489.50,1489.50,5,0,5.00
07/26/2007,23:53,1489.50,1489.50,1489.25,1489.50,17,2,19.00
07/26/2007,23:54,1489.50,1489.50,1489.50,1489.50,1,0,1.00
07/26/2007,23:55,1489.50,1489.50,1489.50,1489.50,3,0,3.00
07/26/2007,23:56,1489.50,1489.50,1489.25,1489.50,10,10,20.00
07/26/2007,23:57,1489.50,1489.75,1489.50,1489.75,10,0,10.00
07/26/2007,23:58,1489.50,1489.75,1489.50,1489.50,11,67,78.00
07/26/2007,23:59,1489.50,1489.50,1489.50,1489.50,0,10,10.00
07/27/2007,00:00,1489.50,1489.50,1489.50,1489.50,0,51,51.00
07/27/2007,00:01,1489.50,1489.75,1489.50,1489.75,3,2,5.00
07/27/2007,00:02,1489.75,1489.75,1489.75,1489.75,3,0,3.00
07/27/2007,00:03,1489.75,1490.00,1489.75,1490.00,19,0,19.00
07/27/2007,00:04,1489.50,1489.50,1489.50,1489.50,0,1,1.00
07/27/2007,00:06,1489.50,1489.75,1489.50,1489.50,1,76,77.00
07/27/2007,00:07,1489.25,1489.25,1489.00,1489.00,0,79,79.00
07/27/2007,00:08,1489.00,1489.00,1489.00,1489.00,0,36,36.00
07/27/2007,00:09,1488.75,1488.75,1488.75,1488.75,0,7,7.00
07/27/2007,00:10,1488.75,1488.75,1488.75,1488.75,0,5,5.00
07/27/2007,00:11,1488.75,1489.00,1488.75,1489.00,5,11,16.00
07/27/2007,00:12,1488.75,1489.00,1488.75,1489.00,61,4,65.00
07/27/2007,00:13,1489.00,1489.00,1489.00,1489.00,27,0,27.00
07/27/2007,00:14,1489.00,1489.00,1488.75,1489.00,5,21,26.00
07/27/2007,00:15,1488.75,1488.75,1488.75,1488.75,0,7,7.00
07/27/2007,00:16,1488.75,1488.75,1488.75,1488.75,0,50,50.00
07/27/2007,00:17,1489.00,1489.00,1489.00,1489.00,17,0,17.00
07/27/2007,00:18,1488.75,1489.00,1488.75,1489.00,5,1,6.00
07/27/2007,00:19,1488.75,1489.00,1488.75,1488.75,1,30,31.00
07/27/2007,00:20,1488.75,1489.00,1488.75,1489.00,127,61,188.00
07/27/2007,00:21,1488.75,1489.00,1488.50,1488.75,57,182,239.00
07/27/2007,00:22,1488.75,1489.00,1488.75,1489.00,6,0,6.00
07/27/2007,00:23,1489.00,1489.00,1489.00,1489.00,16,0,16.00
07/27/2007,00:24,1489.00,1489.00,1488.75,1489.00,109,22,131.00
07/27/2007,00:25,1489.00,1489.00,1488.25,1488.25,2,187,189.00
07/27/2007,00:26,1488.25,1488.50,1488.25,1488.50,1,4,5.00
07/27/2007,00:27,1488.50,1488.75,1488.50,1488.75,90,0,90.00
07/27/2007,00:28,1488.50,1488.50,1488.25,1488.25,0,27,27.00
07/27/2007,00:29,1488.25,1488.50,1488.25,1488.50,40,2,42.00
07/27/2007,00:30,1488.50,1489.00,1488.50,1488.75,56,20,76.00
07/27/2007,00:31,1488.50,1488.50,1488.50,1488.50,0,7,7.00
07/27/2007,00:32,1488.50,1488.50,1488.50,1488.50,0,1,1.00
07/27/2007,00:33,1488.50,1488.50,1488.50,1488.50,0,27,27.00
07/27/2007,00:34,1488.50,1488.75,1488.50,1488.75,40,1,41.00
07/27/2007,00:35,1488.75,1488.75,1488.75,1488.75,6,0,6.00
07/27/2007,00:36,1489.00,1489.50,1489.00,1489.50,82,3,85.00
07/27/2007,00:37,1489.50,1490.00,1489.50,1489.75,130,53,183.00
07/27/2007,00:38,1489.75,1489.75,1489.00,1489.00,0,73,73.00
07/27/2007,00:39,1489.00,1489.50,1488.75,1488.75,5,62,67.00
07/27/2007,00:40,1489.00,1489.25,1489.00,1489.25,15,0,15.00
07/27/2007,00:41,1489.25,1489.25,1489.25,1489.25,1,0,1.00
07/27/2007,00:42,1489.50,1489.50,1489.50,1489.50,12,0,12.00
07/27/2007,00:43,1489.25,1489.25,1489.25,1489.25,0,5,5.00
07/27/2007,00:44,1489.00,1489.25,1488.75,1489.25,16,15,31.00
07/27/2007,00:45,1489.25,1489.25,1489.00,1489.00,8,1,9.00
07/27/2007,00:46,1489.50,1489.75,1489.25,1489.25,46,33,79.00
07/27/2007,00:47,1489.25,1489.50,1489.25,1489.50,29,10,39.00
07/27/2007,00:48,1489.50,1489.50,1489.25,1489.50,22,14,36.00
07/27/2007,00:49,1489.50,1489.75,1489.50,1489.75,48,10,58.00
07/27/2007,00:50,1489.75,1489.75,1489.75,1489.75,22,0,22.00
07/27/2007,00:51,1489.75,1489.75,1489.50,1489.75,43,2,45.00
07/27/2007,00:52,1489.75,1490.00,1489.75,1489.75,85,22,107.00
07/27/2007,00:53,1490.00,1490.00,1489.50,1489.50,9,37,46.00
07/27/2007,00:54,1489.75,1490.00,1489.75,1489.75,10,7,17.00
07/27/2007,00:55,1489.75,1490.00,1489.75,1489.75,1,17,18.00
07/27/2007,00:56,1489.75,1489.75,1489.25,1489.25,0,19,19.00
07/27/2007,00:57,1489.25,1489.50,1489.25,1489.50,49,1,50.00
07/27/2007,00:58,1489.50,1489.75,1489.50,1489.75,61,0,61.00
07/27/2007,00:59,1489.75,1489.75,1489.75,1489.75,70,0,70.00
07/27/2007,01:00,1489.75,1490.25,1489.75,1490.25,312,2,314.00
07/27/2007,01:01,1490.25,1490.50,1490.00,1490.50,275,15,290.00
07/27/2007,01:02,1490.50,1490.75,1490.50,1490.75,179,3,182.00
07/27/2007,01:03,1490.75,1491.25,1490.75,1490.75,207,230,437.00
07/27/2007,01:04,1490.75,1490.75,1490.00,1490.00,0,95,95.00
07/27/2007,01:05,1490.00,1490.00,1489.75,1490.00,36,52,88.00
07/27/2007,01:06,1490.00,1490.25,1490.00,1490.25,172,0,172.00
07/27/2007,01:07,1490.25,1490.50,1490.25,1490.25,66,43,109.00
07/27/2007,01:08,1490.25,1490.50,1490.25,1490.25,55,75,130.00
07/27/2007,01:09,1490.50,1490.50,1489.75,1489.75,55,122,177.00
07/27/2007,01:10,1489.75,1489.75,1488.50,1488.50,69,224,293.00
07/27/2007,01:11,1488.25,1489.25,1488.25,1488.50,112,63,175.00
07/27/2007,01:12,1488.75,1488.75,1488.25,1488.50,90,127,217.00
07/27/2007,01:13,1488.50,1488.75,1488.50,1488.50,143,61,204.00
07/27/2007,01:14,1488.50,1488.75,1488.25,1488.25,42,103,145.00
07/27/2007,01:15,1488.25,1488.50,1488.25,1488.50,116,46,162.00
07/27/2007,01:16,1488.25,1488.50,1488.25,1488.50,27,75,102.00
07/27/2007,01:17,1488.50,1489.25,1488.50,1489.00,165,40,205.00
07/27/2007,01:18,1488.75,1488.75,1488.50,1488.75,18,52,70.00
07/27/2007,01:19,1488.75,1489.00,1488.50,1489.00,26,6,32.00
07/27/2007,01:20,1489.00,1489.00,1489.00,1489.00,49,0,49.00
07/27/2007,01:21,1488.75,1488.75,1488.75,1488.75,0,80,80.00
07/27/2007,01:22,1488.50,1488.50,1488.25,1488.50,13,144,157.00
07/27/2007,01:23,1488.25,1488.75,1488.25,1488.75,94,18,112.00
07/27/2007,01:24,1488.75,1488.75,1488.50,1488.50,18,5,23.00
07/27/2007,01:25,1488.25,1488.50,1487.75,1488.00,57,375,432.00
07/27/2007,01:26,1487.75,1487.75,1487.50,1487.75,109,264,373.00
07/27/2007,01:27,1487.50,1487.50,1487.00,1487.50,61,762,823.00
07/27/2007,01:28,1487.50,1487.50,1486.75,1487.00,13,722,735.00
07/27/2007,01:29,1487.00,1487.50,1486.75,1486.75,301,226,527.00
07/27/2007,01:30,1486.75,1487.00,1486.50,1486.50,77,282,359.00
07/27/2007,01:31,1486.75,1487.00,1486.50,1486.50,91,185,276.00
07/27/2007,01:32,1486.75,1486.75,1486.25,1486.25,47,597,644.00
07/27/2007,01:33,1486.25,1486.50,1486.00,1486.25,79,141,220.00
07/27/2007,01:34,1486.50,1486.50,1485.00,1485.00,96,982,1078.00
07/27/2007,01:35,1485.25,1485.50,1485.25,1485.50,114,230,344.00
07/27/2007,01:36,1485.25,1485.25,1484.75,1485.00,31,601,632.00
07/27/2007,01:37,1485.00,1485.50,1484.75,1485.50,286,104,390.00
07/27/2007,01:38,1485.50,1485.50,1484.50,1485.00,201,238,439.00
07/27/2007,01:39,1485.00,1485.25,1484.75,1485.25,162,93,255.00
07/27/2007,01:40,1485.25,1485.25,1484.50,1484.50,68,482,550.00
07/27/2007,01:41,1484.75,1485.00,1484.25,1484.50,65,398,463.00
07/27/2007,01:42,1484.50,1484.50,1484.00,1484.25,83,747,830.00
07/27/2007,01:43,1484.25,1485.00,1484.25,1485.00,150,34,184.00
07/27/2007,01:44,1485.00,1485.00,1484.00,1484.25,91,659,750.00
07/27/2007,01:45,1484.00,1484.50,1484.00,1484.25,75,148,223.00
07/27/2007,01:46,1484.50,1484.50,1484.25,1484.50,127,18,145.00
07/27/2007,01:47,1484.50,1485.25,1484.50,1485.25,263,0,263.00
07/27/2007,01:48,1485.00,1485.25,1484.25,1484.50,62,149,211.00
07/27/2007,01:49,1484.50,1484.75,1484.25,1484.50,31,18,49.00
07/27/2007,01:50,1484.50,1484.50,1484.25,1484.25,22,75,97.00
07/27/2007,01:51,1484.50,1484.50,1484.00,1484.00,42,134,176.00
07/27/2007,01:52,1484.25,1484.25,1484.00,1484.00,33,22,55.00
07/27/2007,01:53,1484.25,1484.50,1484.00,1484.25,58,215,273.00
07/27/2007,01:54,1484.50,1484.50,1483.75,1484.25,136,71,207.00
07/27/2007,01:55,1484.00,1484.50,1484.00,1484.25,98,86,184.00
07/27/2007,01:56,1484.25,1485.25,1484.25,1484.75,177,280,457.00
07/27/2007,01:57,1485.00,1485.00,1484.50,1484.50,6,92,98.00
07/27/2007,01:58,1484.25,1484.50,1484.25,1484.50,131,2,133.00
07/27/2007,01:59,1484.75,1484.75,1484.75,1484.75,38,0,38.00
07/27/2007,02:00,1484.50,1485.00,1484.50,1485.00,119,12,131.00
07/27/2007,02:01,1485.00,1485.25,1485.00,1485.00,80,25,105.00
07/27/2007,02:02,1485.25,1486.50,1485.25,1486.25,257,149,406.00
07/27/2007,02:03,1486.25,1486.50,1485.75,1486.25,174,284,458.00
07/27/2007,02:04,1486.50,1487.50,1486.25,1487.25,632,273,905.00
07/27/2007,02:05,1487.25,1487.75,1487.00,1487.25,343,550,893.00
07/27/2007,02:06,1487.00,1488.50,1487.00,1488.50,221,103,324.00
07/27/2007,02:07,1488.25,1488.50,1488.00,1488.25,351,82,433.00
07/27/2007,02:08,1488.25,1488.50,1488.25,1488.50,194,56,250.00
07/27/2007,02:09,1488.50,1489.25,1488.25,1488.50,213,161,374.00
07/27/2007,02:10,1488.50,1489.00,1488.25,1488.50,59,191,250.00
07/27/2007,02:11,1488.50,1488.75,1488.25,1488.25,35,460,495.00
07/27/2007,02:12,1488.25,1489.00,1488.25,1488.50,107,197,304.00
07/27/2007,02:13,1488.25,1488.50,1488.00,1488.00,2,131,133.00
07/27/2007,02:14,1488.00,1488.75,1488.00,1488.25,167,282,449.00
07/27/2007,02:15,1488.25,1488.75,1488.25,1488.75,136,1,137.00
07/27/2007,02:16,1488.75,1489.25,1488.00,1488.00,205,435,640.00
07/27/2007,02:17,1487.75,1488.00,1487.00,1487.00,8,123,131.00
07/27/2007,02:18,1487.00,1487.25,1485.75,1485.75,221,1099,1320.00
07/27/2007,02:19,1485.75,1486.00,1485.00,1485.25,268,405,673.00
07/27/2007,02:20,1485.25,1485.75,1485.00,1485.50,102,25,127.00
07/27/2007,02:21,1485.50,1486.75,1485.50,1486.75,73,16,89.00
07/27/2007,02:22,1486.75,1487.00,1486.25,1487.00,117,48,165.00
07/27/2007,02:23,1486.75,1487.75,1486.75,1487.25,224,76,300.00
07/27/2007,02:24,1487.25,1488.00,1487.25,1488.00,147,6,153.00
07/27/2007,02:25,1488.00,1488.25,1487.75,1487.75,60,149,209.00
07/27/2007,02:26,1487.75,1488.00,1487.50,1488.00,159,91,250.00
07/27/2007,02:27,1488.00,1488.75,1488.00,1488.75,257,32,289.00
07/27/2007,02:28,1488.50,1489.00,1488.25,1488.50,66,191,257.00
07/27/2007,02:29,1488.50,1488.75,1488.25,1488.75,46,35,81.00
07/27/2007,02:30,1488.50,1488.75,1488.50,1488.50,7,97,104.00
07/27/2007,02:31,1488.50,1488.75,1488.50,1488.75,2,101,103.00
07/27/2007,02:32,1488.75,1488.75,1488.25,1488.25,57,89,146.00
07/27/2007,02:33,1488.25,1488.75,1488.25,1488.50,139,106,245.00
07/27/2007,02:34,1488.25,1488.75,1488.25,1488.50,38,62,100.00
07/27/2007,02:35,1488.50,1488.50,1488.25,1488.50,316,16,332.00
07/27/2007,02:36,1488.75,1488.75,1487.75,1487.75,56,780,836.00
07/27/2007,02:37,1488.00,1488.00,1487.75,1487.75,49,67,116.00
07/27/2007,02:38,1487.75,1488.25,1487.75,1488.25,105,12,117.00
07/27/2007,02:39,1488.50,1489.00,1488.00,1489.00,493,194,687.00
07/27/2007,02:40,1489.00,1490.50,1488.75,1490.50,746,60,806.00
07/27/2007,02:41,1490.25,1492.00,1490.25,1492.00,1315,287,1602.00
07/27/2007,02:42,1492.00,1492.75,1491.75,1492.50,904,304,1208.00
07/27/2007,02:43,1492.50,1493.25,1492.25,1493.00,754,360,1114.00
07/27/2007,02:44,1493.00,1493.00,1491.75,1492.25,686,538,1224.00
07/27/2007,02:45,1492.00,1492.00,1489.50,1491.00,653,1409,2062.00
07/27/2007,02:46,1491.00,1491.00,1489.75,1490.00,519,551,1070.00
07/27/2007,02:47,1490.00,1492.00,1489.75,1491.75,248,86,334.00
07/27/2007,02:48,1491.75,1492.00,1491.75,1491.75,99,66,165.00
07/27/2007,02:49,1491.75,1492.75,1491.75,1492.50,166,58,224.00
07/27/2007,02:50,1492.50,1492.75,1492.25,1492.50,148,93,241.00
07/27/2007,02:51,1492.25,1492.25,1491.50,1491.75,159,216,375.00
07/27/2007,02:52,1491.75,1492.00,1491.50,1491.75,84,67,151.00
07/27/2007,02:53,1492.00,1492.00,1491.50,1491.75,215,26,241.00
07/27/2007,02:54,1491.75,1491.75,1491.50,1491.75,37,31,68.00
07/27/2007,02:55,1491.50,1491.75,1491.00,1491.00,40,280,320.00
07/27/2007,02:56,1491.25,1491.75,1490.50,1491.75,271,121,392.00
07/27/2007,02:57,1491.50,1491.50,1491.25,1491.25,0,35,35.00
07/27/2007,02:58,1491.50,1492.00,1491.25,1491.75,93,22,115.00
07/27/2007,02:59,1491.50,1492.00,1491.50,1491.75,27,48,75.00
07/27/2007,03:00,1491.50,1491.75,1491.50,1491.50,26,50,76.00
07/27/2007,03:01,1491.50,1492.00,1491.25,1492.00,152,19,171.00
07/27/2007,03:02,1491.75,1492.00,1491.25,1492.00,276,34,310.00
07/27/2007,03:03,1492.00,1493.00,1492.00,1492.50,406,210,616.00
07/27/2007,03:04,1492.25,1492.75,1491.75,1492.25,134,432,566.00
07/27/2007,03:05,1492.25,1492.25,1492.00,1492.25,179,11,190.00
07/27/2007,03:06,1492.25,1492.50,1491.50,1491.75,127,219,346.00
07/27/2007,03:07,1491.75,1492.00,1491.25,1491.50,159,115,274.00
07/27/2007,03:08,1491.25,1491.50,1491.00,1491.25,284,354,638.00
07/27/2007,03:09,1491.25,1491.50,1490.25,1490.50,302,400,702.00
07/27/2007,03:10,1490.50,1490.75,1490.00,1490.50,69,348,417.00
07/27/2007,03:11,1490.25,1490.50,1489.75,1490.00,143,157,300.00
07/27/2007,03:12,1489.75,1490.25,1489.75,1490.25,462,30,492.00
07/27/2007,03:13,1490.25,1490.25,1490.00,1490.00,401,16,417.00
07/27/2007,03:14,1490.25,1490.25,1489.50,1489.75,104,140,244.00
07/27/2007,03:15,1489.75,1489.75,1489.25,1489.25,158,324,482.00
07/27/2007,03:16,1489.25,1489.25,1488.25,1488.50,126,489,615.00
07/27/2007,03:17,1488.25,1489.00,1488.00,1488.25,174,219,393.00
07/27/2007,03:18,1488.25,1488.50,1487.50,1488.50,200,242,442.00
07/27/2007,03:19,1488.50,1489.50,1488.50,1489.50,228,59,287.00
07/27/2007,03:20,1489.50,1490.75,1489.25,1490.75,299,86,385.00
07/27/2007,03:21,1490.50,1491.00,1490.50,1490.50,209,177,386.00
07/27/2007,03:22,1490.50,1492.00,1490.50,1491.75,594,8,602.00
07/27/2007,03:23,1491.75,1492.25,1491.75,1492.00,184,272,456.00
07/27/2007,03:24,1492.00,1492.00,1491.00,1491.75,538,332,870.00
07/27/2007,03:25,1491.75,1492.50,1491.75,1492.25,820,176,996.00
07/27/2007,03:26,1492.00,1492.75,1492.00,1492.25,368,29,397.00
07/27/2007,03:27,1492.25,1492.50,1491.50,1491.50,32,409,441.00
07/27/2007,03:28,1491.50,1492.00,1491.25,1492.00,185,53,238.00
07/27/2007,03:29,1492.00,1492.75,1492.00,1492.50,113,49,162.00
07/27/2007,03:30,1492.50,1492.50,1492.25,1492.50,37,123,160.00
07/27/2007,03:31,1492.50,1492.50,1492.00,1492.50,171,309,480.00
07/27/2007,03:32,1492.50,1493.00,1492.00,1493.00,208,35,243.00
07/27/2007,03:33,1493.00,1493.00,1492.75,1493.00,884,66,950.00
07/27/2007,03:34,1493.00,1493.00,1492.50,1493.00,142,207,349.00
07/27/2007,03:35,1493.00,1493.00,1492.25,1492.25,106,191,297.00
07/27/2007,03:36,1492.25,1492.50,1492.25,1492.25,119,100,219.00
07/27/2007,03:37,1492.25,1492.25,1491.50,1491.50,43,189,232.00
07/27/2007,03:38,1491.50,1492.50,1491.50,1492.50,442,1,443.00
07/27/2007,03:39,1492.50,1492.75,1492.50,1492.50,65,56,121.00
07/27/2007,03:40,1492.50,1493.00,1492.25,1492.75,120,142,262.00
07/27/2007,03:41,1493.00,1493.75,1493.00,1493.75,789,357,1146.00
07/27/2007,03:42,1493.50,1494.00,1493.50,1494.00,238,55,293.00
07/27/2007,03:43,1494.00,1494.00,1493.75,1494.00,773,173,946.00
07/27/2007,03:44,1494.00,1494.00,1493.75,1494.00,300,4,304.00
07/27/2007,03:45,1494.00,1494.25,1493.75,1494.00,720,110,830.00
07/27/2007,03:46,1494.00,1494.50,1494.00,1494.00,746,289,1035.00
07/27/2007,03:47,1494.00,1494.50,1494.00,1494.25,158,42,200.00
07/27/2007,03:48,1494.50,1494.75,1494.50,1494.75,744,16,760.00
07/27/2007,03:49,1494.75,1495.50,1494.50,1495.25,2076,664,2740.00
07/27/2007,03:50,1495.50,1496.50,1495.50,1496.00,2373,689,3062.00
07/27/2007,03:51,1496.25,1496.50,1495.50,1495.75,322,502,824.00
07/27/2007,03:52,1495.75,1495.75,1495.00,1495.50,138,392,530.00
07/27/2007,03:53,1495.50,1496.50,1495.25,1496.25,424,84,508.00
07/27/2007,03:54,1496.25,1496.50,1495.75,1496.25,625,135,760.00
07/27/2007,03:55,1496.25,1496.50,1495.75,1496.00,290,126,416.00
07/27/2007,03:56,1495.75,1496.00,1494.50,1494.50,13,348,361.00
07/27/2007,03:57,1494.50,1494.75,1493.75,1494.75,601,463,1064.00
07/27/2007,03:58,1494.25,1494.75,1494.25,1494.75,167,110,277.00
07/27/2007,03:59,1494.50,1495.00,1494.25,1494.75,485,298,783.00
07/27/2007,04:00,1495.00,1495.00,1494.50,1494.50,702,110,812.00
07/27/2007,04:01,1494.75,1495.50,1494.25,1494.50,591,318,909.00
07/27/2007,04:02,1494.50,1494.75,1494.00,1494.00,165,757,922.00
07/27/2007,04:03,1494.00,1494.25,1492.75,1493.00,325,313,638.00
07/27/2007,04:04,1493.00,1493.50,1492.75,1493.50,434,326,760.00
07/27/2007,04:05,1493.75,1493.75,1493.25,1493.50,152,133,285.00
07/27/2007,04:06,1493.50,1494.50,1493.50,1494.50,191,115,306.00
07/27/2007,04:07,1494.25,1495.75,1494.25,1495.25,361,99,460.00
07/27/2007,04:08,1495.25,1496.00,1494.75,1495.50,293,329,622.00
07/27/2007,04:09,1495.25,1495.75,1495.25,1495.50,246,63,309.00
07/27/2007,04:10,1495.50,1495.75,1494.75,1495.00,17,129,146.00
07/27/2007,04:11,1494.75,1495.25,1494.50,1495.25,60,55,115.00
07/27/2007,04:12,1495.00,1495.00,1494.75,1494.75,15,174,189.00
07/27/2007,04:13,1494.50,1495.00,1494.50,1494.50,47,117,164.00
07/27/2007,04:14,1494.75,1495.00,1494.25,1494.75,133,81,214.00
07/27/2007,04:15,1494.75,1494.75,1494.00,1494.25,50,172,222.00
07/27/2007,04:16,1494.50,1494.75,1494.25,1494.25,24,145,169.00
07/27/2007,04:17,1494.25,1494.25,1493.50,1493.50,101,439,540.00
07/27/2007,04:18,1493.25,1493.50,1492.50,1493.00,238,728,966.00
07/27/2007,04:19,1492.75,1493.50,1492.75,1493.00,314,305,619.00
07/27/2007,04:20,1492.75,1492.75,1492.00,1492.00,0,637,637.00
07/27/2007,04:21,1492.25,1492.25,1491.25,1491.25,71,742,813.00
07/27/2007,04:22,1491.25,1492.00,1491.25,1492.00,308,453,761.00
07/27/2007,04:23,1492.00,1492.75,1492.00,1492.75,119,108,227.00
07/27/2007,04:24,1492.75,1493.50,1492.75,1493.00,503,255,758.00
07/27/2007,04:25,1493.00,1493.50,1492.75,1493.25,66,96,162.00
07/27/2007,04:26,1493.25,1493.25,1492.50,1492.75,29,103,132.00
07/27/2007,04:27,1492.75,1492.75,1492.00,1492.00,38,116,154.00
07/27/2007,04:28,1492.00,1492.50,1491.50,1492.25,281,156,437.00
07/27/2007,04:29,1492.25,1492.25,1491.00,1491.00,384,535,919.00
07/27/2007,04:30,1491.00,1492.00,1490.75,1491.50,195,204,399.00
07/27/2007,04:31,1491.75,1492.25,1491.25,1492.00,644,136,780.00
07/27/2007,04:32,1492.25,1492.50,1491.75,1492.25,410,151,561.00
07/27/2007,04:33,1492.00,1492.25,1491.50,1491.75,22,163,185.00
07/27/2007,04:34,1491.50,1491.50,1491.00,1491.50,144,191,335.00
07/27/2007,04:35,1491.50,1492.75,1491.50,1492.50,321,242,563.00
07/27/2007,04:36,1492.75,1493.00,1492.00,1492.25,268,95,363.00
07/27/2007,04:37,1492.25,1492.50,1491.50,1491.50,16,167,183.00
07/27/2007,04:38,1491.25,1492.00,1491.25,1491.75,107,114,221.00
07/27/2007,04:39,1491.75,1491.75,1491.25,1491.25,5,306,311.00
07/27/2007,04:40,1491.25,1491.50,1491.00,1491.25,65,370,435.00
07/27/2007,04:41,1491.25,1491.75,1491.25,1491.50,527,211,738.00
07/27/2007,04:42,1491.50,1491.75,1491.25,1491.25,21,139,160.00
07/27/2007,04:43,1491.50,1491.75,1491.25,1491.75,233,40,273.00
07/27/2007,04:44,1492.00,1492.00,1491.75,1491.75,337,98,435.00
07/27/2007,04:45,1491.50,1491.75,1491.25,1491.50,43,165,208.00
07/27/2007,04:46,1491.00,1492.00,1491.00,1492.00,108,37,145.00
07/27/2007,04:47,1492.25,1492.50,1492.00,1492.25,127,124,251.00
07/27/2007,04:48,1492.50,1492.75,1492.00,1492.50,110,248,358.00
07/27/2007,04:49,1492.50,1493.00,1492.25,1492.50,278,147,425.00
07/27/2007,04:50,1492.50,1492.75,1492.50,1492.75,33,0,33.00
07/27/2007,04:51,1492.50,1492.50,1492.00,1492.00,1,409,410.00
07/27/2007,04:52,1492.00,1492.25,1492.00,1492.00,35,97,132.00
07/27/2007,04:53,1492.25,1492.50,1492.00,1492.25,119,7,126.00
07/27/2007,04:54,1492.25,1492.25,1492.00,1492.00,24,15,39.00
07/27/2007,04:55,1492.00,1492.25,1491.50,1491.75,116,105,221.00
07/27/2007,04:56,1491.50,1491.50,1491.00,1491.25,130,233,363.00
07/27/2007,04:57,1491.50,1491.50,1491.00,1491.00,6,151,157.00
07/27/2007,04:58,1491.25,1491.50,1491.00,1491.25,74,106,180.00
07/27/2007,04:59,1491.25,1491.50,1491.25,1491.50,3,35,38.00
07/27/2007,05:00,1491.25,1491.50,1490.25,1490.25,32,1043,1075.00
07/27/2007,05:01,1490.25,1490.25,1489.25,1489.25,98,308,406.00
07/27/2007,05:02,1489.25,1489.75,1489.25,1489.75,137,613,750.00
07/27/2007,05:03,1489.75,1490.00,1489.50,1489.50,276,329,605.00
07/27/2007,05:04,1489.50,1489.50,1489.00,1489.00,143,287,430.00
07/27/2007,05:05,1489.25,1489.75,1489.25,1489.75,206,52,258.00
07/27/2007,05:06,1489.75,1489.75,1488.50,1488.75,49,432,481.00
07/27/2007,05:07,1488.75,1488.75,1488.00,1488.00,310,501,811.00
07/27/2007,05:08,1488.25,1488.75,1488.00,1488.25,122,640,762.00
07/27/2007,05:09,1488.25,1489.00,1488.25,1488.75,173,98,271.00
07/27/2007,05:10,1489.00,1489.75,1489.00,1489.75,336,3,339.00
07/27/2007,05:11,1489.75,1490.00,1489.50,1489.50,48,22,70.00
07/27/2007,05:12,1489.50,1490.00,1489.50,1489.75,147,56,203.00
07/27/2007,05:13,1489.75,1490.50,1489.50,1490.25,303,22,325.00
07/27/2007,05:14,1490.00,1490.25,1489.75,1490.00,58,67,125.00
07/27/2007,05:15,1490.00,1490.00,1489.50,1489.50,1,88,89.00
07/27/2007,05:16,1489.50,1490.00,1489.50,1489.75,43,125,168.00
07/27/2007,05:17,1489.75,1490.00,1489.75,1490.00,78,39,117.00
07/27/2007,05:18,1490.25,1490.25,1490.00,1490.25,90,5,95.00
07/27/2007,05:19,1490.25,1490.25,1489.25,1489.25,3,104,107.00
07/27/2007,05:20,1489.50,1489.50,1488.75,1488.75,8,135,143.00
07/27/2007,05:21,1489.00,1489.75,1488.75,1489.75,86,47,133.00
07/27/2007,05:22,1489.75,1490.00,1489.00,1489.00,74,130,204.00
07/27/2007,05:23,1489.00,1489.50,1489.00,1489.25,40,148,188.00
07/27/2007,05:24,1489.25,1489.25,1488.50,1489.00,254,126,380.00
07/27/2007,05:25,1489.25,1489.25,1488.25,1488.75,130,336,466.00
07/27/2007,05:26,1489.00,1489.25,1488.25,1488.25,45,468,513.00
07/27/2007,05:27,1488.25,1489.00,1488.25,1488.50,113,91,204.00
07/27/2007,05:28,1488.50,1489.50,1488.50,1488.75,104,161,265.00
07/27/2007,05:29,1489.00,1489.00,1488.50,1488.75,48,102,150.00
07/27/2007,05:30,1488.50,1489.50,1488.50,1489.25,347,32,379.00
07/27/2007,05:31,1489.25,1490.50,1489.25,1490.50,419,2,421.00
07/27/2007,05:32,1490.50,1491.50,1490.50,1491.00,441,104,545.00
07/27/2007,05:33,1490.75,1491.00,1490.00,1490.00,52,103,155.00
07/27/2007,05:34,1489.75,1490.75,1489.75,1490.75,179,6,185.00
07/27/2007,05:35,1491.00,1491.25,1491.00,1491.00,93,79,172.00
07/27/2007,05:36,1491.00,1491.75,1491.00,1491.25,241,113,354.00
07/27/2007,05:37,1491.25,1492.00,1491.00,1491.75,199,99,298.00
07/27/2007,05:38,1491.75,1491.75,1491.50,1491.50,44,28,72.00
07/27/2007,05:39,1491.75,1492.25,1491.75,1491.75,162,84,246.00
07/27/2007,05:40,1491.75,1492.00,1490.75,1491.25,185,156,341.00
07/27/2007,05:41,1491.25,1491.75,1491.25,1491.50,83,153,236.00
07/27/2007,05:42,1491.75,1492.00,1491.50,1491.50,31,55,86.00
07/27/2007,05:43,1491.50,1491.75,1490.75,1490.75,25,168,193.00
07/27/2007,05:44,1491.00,1491.00,1490.75,1490.75,1,3,4.00
07/27/2007,05:45,1491.00,1491.75,1491.00,1491.75,129,1,130.00
07/27/2007,05:46,1491.75,1491.75,1490.50,1491.00,58,109,167.00
07/27/2007,05:47,1491.25,1491.50,1491.00,1491.50,118,1,119.00
07/27/2007,05:48,1491.50,1491.75,1490.75,1491.25,74,53,127.00
07/27/2007,05:49,1491.00,1491.25,1490.75,1491.00,79,176,255.00
07/27/2007,05:50,1491.00,1491.25,1490.75,1491.00,35,9,44.00
07/27/2007,05:51,1490.75,1490.75,1489.75,1489.75,50,159,209.00
07/27/2007,05:52,1490.00,1490.50,1489.75,1490.25,142,155,297.00
07/27/2007,05:53,1490.00,1490.25,1489.50,1490.00,37,196,233.00
07/27/2007,05:54,1490.00,1490.00,1489.00,1489.50,111,86,197.00
07/27/2007,05:55,1489.50,1489.50,1487.00,1487.25,209,564,773.00
07/27/2007,05:56,1487.00,1488.00,1487.00,1488.00,924,173,1097.00
07/27/2007,05:57,1488.00,1488.25,1487.75,1488.25,220,24,244.00
07/27/2007,05:58,1488.25,1488.25,1487.75,1488.00,54,60,114.00
07/27/2007,05:59,1488.00,1488.25,1488.00,1488.25,22,167,189.00
07/27/2007,06:00,1488.25,1488.50,1487.75,1488.00,59,157,216.00
07/27/2007,06:01,1488.25,1488.50,1487.75,1487.75,47,142,189.00
07/27/2007,06:02,1487.75,1487.75,1486.50,1487.00,507,1999,2506.00
07/27/2007,06:03,1487.00,1487.00,1486.25,1486.25,308,725,1033.00
07/27/2007,06:04,1486.25,1486.50,1485.25,1485.75,482,1273,1755.00
07/27/2007,06:05,1485.75,1486.25,1485.75,1486.00,602,57,659.00
07/27/2007,06:06,1486.00,1486.25,1485.00,1485.25,98,1418,1516.00
07/27/2007,06:07,1485.00,1485.25,1484.75,1485.00,583,572,1155.00
07/27/2007,06:08,1484.75,1485.50,1484.75,1485.50,535,573,1108.00
07/27/2007,06:09,1485.50,1485.75,1484.75,1485.00,427,341,768.00
07/27/2007,06:10,1485.00,1485.25,1484.00,1484.25,432,1102,1534.00
07/27/2007,06:11,1484.25,1484.50,1484.00,1484.50,318,875,1193.00
07/27/2007,06:12,1484.75,1485.25,1484.25,1484.75,941,616,1557.00
07/27/2007,06:13,1485.00,1485.00,1483.50,1484.25,831,1694,2525.00
07/27/2007,06:14,1484.00,1484.50,1483.75,1484.25,512,625,1137.00
07/27/2007,06:15,1484.25,1484.50,1483.75,1484.00,578,572,1150.00
07/27/2007,06:16,1484.00,1484.50,1483.75,1483.75,269,737,1006.00
07/27/2007,06:17,1484.00,1484.50,1483.75,1484.00,814,262,1076.00
07/27/2007,06:18,1484.25,1484.25,1483.00,1483.50,766,1835,2601.00
07/27/2007,06:19,1483.75,1483.75,1481.00,1481.50,1594,2991,4585.00
07/27/2007,06:20,1481.75,1481.75,1480.25,1480.50,1052,3705,4757.00
07/27/2007,06:21,1480.75,1482.25,1480.50,1482.00,1113,347,1460.00
07/27/2007,06:22,1482.00,1482.00,1481.25,1481.50,248,721,969.00
07/27/2007,06:23,1481.50,1481.75,1480.75,1481.25,996,807,1803.00
07/27/2007,06:24,1481.25,1481.25,1480.50,1480.50,219,414,633.00
07/27/2007,06:25,1480.50,1480.75,1478.75,1478.75,955,3699,4654.00
07/27/2007,06:26,1478.75,1479.00,1478.00,1478.75,1192,1284,2476.00
07/27/2007,06:27,1479.00,1480.50,1478.50,1479.50,1552,1180,2732.00
07/27/2007,06:28,1479.75,1480.25,1479.50,1479.75,540,1381,1921.00
07/27/2007,06:29,1479.50,1479.50,1477.00,1477.50,812,2318,3130.00
07/27/2007,06:30,1477.50,1478.50,1477.25,1477.25,745,1087,1832.00
07/27/2007,06:31,1477.25,1478.25,1477.00,1478.00,680,480,1160.00
07/27/2007,06:32,1478.25,1479.00,1477.50,1478.75,891,571,1462.00
07/27/2007,06:33,1478.75,1479.00,1478.25,1478.75,685,602,1287.00
07/27/2007,06:34,1478.75,1479.00,1478.25,1478.25,84,328,412.00
07/27/2007,06:35,1478.25,1478.25,1477.00,1478.00,733,1403,2136.00
07/27/2007,06:36,1477.75,1480.50,1477.75,1480.00,1493,504,1997.00
07/27/2007,06:37,1480.00,1480.25,1478.50,1478.50,797,944,1741.00
07/27/2007,06:38,1478.50,1479.50,1478.50,1479.50,927,218,1145.00
07/27/2007,06:39,1479.50,1479.50,1478.75,1479.00,162,321,483.00
07/27/2007,06:40,1479.25,1480.25,1479.25,1480.00,1398,443,1841.00
07/27/2007,06:41,1480.00,1481.50,1480.00,1480.75,1487,655,2142.00
07/27/2007,06:42,1480.75,1481.25,1480.50,1480.50,439,316,755.00
07/27/2007,06:43,1480.50,1481.00,1480.25,1480.75,534,775,1309.00
07/27/2007,06:44,1480.75,1480.75,1479.75,1479.75,189,635,824.00
07/27/2007,06:45,1479.50,1480.00,1478.50,1479.50,764,565,1329.00
07/27/2007,06:46,1479.25,1479.25,1478.50,1478.50,209,496,705.00
07/27/2007,06:47,1478.75,1479.00,1477.75,1478.25,760,516,1276.00
07/27/2007,06:48,1478.25,1479.00,1478.00,1478.75,622,264,886.00
07/27/2007,06:49,1478.75,1478.75,1478.25,1478.25,178,202,380.00
07/27/2007,06:50,1478.25,1479.00,1477.25,1477.50,494,664,1158.00
07/27/2007,06:51,1477.50,1478.00,1476.50,1477.75,868,1027,1895.00
07/27/2007,06:52,1477.75,1478.25,1477.25,1477.75,584,710,1294.00
07/27/2007,06:53,1477.75,1478.25,1477.50,1478.00,467,200,667.00
07/27/2007,06:54,1478.00,1478.75,1477.50,1478.50,302,268,570.00
07/27/2007,06:55,1478.75,1480.50,1478.50,1480.00,1581,1042,2623.00
07/27/2007,06:56,1480.25,1480.25,1478.00,1478.50,518,1594,2112.00
07/27/2007,06:57,1478.75,1478.75,1477.75,1477.75,172,525,697.00
07/27/2007,06:58,1477.75,1477.75,1476.50,1476.75,406,765,1171.00
07/27/2007,06:59,1477.00,1477.00,1476.25,1476.50,544,690,1234.00
07/27/2007,07:00,1476.50,1478.00,1476.25,1478.00,677,264,941.00
07/27/2007,07:01,1478.00,1478.50,1477.75,1478.50,563,105,668.00
07/27/2007,07:02,1478.50,1480.50,1477.75,1480.25,1558,494,2052.00
07/27/2007,07:03,1480.25,1481.25,1480.00,1480.00,1674,1488,3162.00
07/27/2007,07:04,1479.75,1481.50,1479.75,1480.25,1106,755,1861.00
07/27/2007,07:05,1480.25,1481.00,1479.75,1480.50,472,669,1141.00
07/27/2007,07:06,1480.25,1480.50,1479.00,1479.00,269,838,1107.00
07/27/2007,07:07,1479.00,1481.75,1479.00,1481.75,1300,444,1744.00
07/27/2007,07:08,1481.50,1481.75,1479.25,1479.50,425,2019,2444.00
07/27/2007,07:09,1479.75,1480.00,1479.25,1479.25,85,530,615.00
07/27/2007,07:10,1479.25,1479.50,1478.50,1479.00,435,576,1011.00
07/27/2007,07:11,1479.00,1480.00,1479.00,1479.00,948,841,1789.00
07/27/2007,07:12,1479.00,1479.75,1478.75,1479.00,350,540,890.00
07/27/2007,07:13,1479.00,1480.25,1479.00,1480.00,1254,433,1687.00
07/27/2007,07:14,1479.75,1480.25,1479.00,1479.25,130,357,487.00
07/27/2007,07:15,1479.25,1479.25,1477.75,1477.75,280,954,1234.00
07/27/2007,07:16,1477.75,1479.00,1477.75,1477.75,424,555,979.00
07/27/2007,07:17,1477.75,1478.75,1477.00,1478.00,689,1134,1823.00
07/27/2007,07:18,1478.00,1478.50,1477.00,1478.50,476,337,813.00
07/27/2007,07:19,1478.50,1479.00,1477.25,1477.75,927,405,1332.00
07/27/2007,07:20,1477.75,1478.25,1477.50,1478.00,566,305,871.00
07/27/2007,07:21,1478.00,1478.25,1476.50,1476.75,247,690,937.00
07/27/2007,07:22,1476.75,1477.50,1476.75,1477.00,471,356,827.00
07/27/2007,07:23,1477.25,1478.50,1477.00,1478.00,1146,609,1755.00
07/27/2007,07:24,1477.75,1478.25,1477.50,1478.00,761,118,879.00
07/27/2007,07:25,1478.00,1478.25,1477.75,1478.00,151,182,333.00
07/27/2007,07:26,1478.00,1478.25,1476.50,1477.25,1000,821,1821.00
07/27/2007,07:27,1477.25,1478.00,1476.75,1478.00,843,718,1561.00
07/27/2007,07:28,1477.75,1478.75,1477.50,1478.50,710,563,1273.00
07/27/2007,07:29,1478.50,1479.00,1478.25,1479.00,456,566,1022.00
07/27/2007,07:30,1478.75,1479.25,1478.25,1478.75,336,376,712.00
07/27/2007,07:31,1479.00,1482.50,1477.00,1479.25,7902,7034,14936.00
07/27/2007,07:32,1479.25,1482.50,1479.00,1482.50,4410,1727,6137.00
07/27/2007,07:33,1482.25,1483.00,1480.00,1481.25,2930,4745,7675.00
07/27/2007,07:34,1481.00,1481.25,1479.25,1479.50,2243,2542,4785.00
07/27/2007,07:35,1479.25,1479.75,1477.50,1478.75,1343,1693,3036.00
07/27/2007,07:36,1479.00,1479.50,1478.25,1479.50,820,512,1332.00
07/27/2007,07:37,1479.50,1480.00,1479.00,1479.50,750,668,1418.00
07/27/2007,07:38,1479.50,1479.75,1478.00,1479.50,1998,1287,3285.00
07/27/2007,07:39,1479.75,1480.00,1479.00,1480.00,839,709,1548.00
07/27/2007,07:40,1479.75,1480.25,1479.00,1479.25,818,1151,1969.00
07/27/2007,07:41,1479.50,1480.50,1479.25,1480.00,605,444,1049.00
07/27/2007,07:42,1480.25,1481.50,1480.00,1480.75,2156,821,2977.00
07/27/2007,07:43,1480.75,1483.75,1480.50,1483.75,6155,1514,7669.00
07/27/2007,07:44,1483.50,1487.00,1483.50,1486.75,7422,2442,9864.00
07/27/2007,07:45,1486.75,1487.00,1486.00,1486.00,1903,2445,4348.00
07/27/2007,07:46,1486.25,1488.50,1485.50,1488.00,5070,1869,6939.00
07/27/2007,07:47,1487.75,1489.00,1486.50,1486.50,3655,3354,7009.00
07/27/2007,07:48,1486.50,1487.50,1486.25,1486.50,2270,1828,4098.00
07/27/2007,07:49,1486.50,1487.50,1486.50,1487.00,1247,982,2229.00
07/27/2007,07:50,1487.25,1487.25,1485.25,1485.50,486,1621,2107.00
07/27/2007,07:51,1485.50,1485.50,1483.00,1484.00,1981,2703,4684.00
07/27/2007,07:52,1484.00,1485.50,1483.50,1485.00,1424,791,2215.00
07/27/2007,07:53,1485.00,1485.00,1483.50,1484.00,560,861,1421.00
07/27/2007,07:54,1483.75,1484.50,1483.25,1483.50,395,878,1273.00
07/27/2007,07:55,1483.50,1484.25,1483.25,1483.75,610,670,1280.00
07/27/2007,07:56,1483.75,1484.75,1483.75,1484.75,813,907,1720.00
07/27/2007,07:57,1484.75,1484.75,1483.50,1483.50,227,599,826.00
07/27/2007,07:58,1483.75,1484.75,1483.50,1484.50,463,123,586.00
07/27/2007,07:59,1484.50,1484.50,1483.50,1483.75,524,983,1507.00
07/27/2007,08:00,1483.75,1484.25,1483.75,1483.75,377,345,722.00
07/27/2007,08:01,1483.75,1484.00,1483.50,1483.75,266,290,556.00
07/27/2007,08:02,1483.75,1484.50,1483.75,1484.50,703,182,885.00
07/27/2007,08:03,1484.25,1485.50,1484.00,1485.50,900,534,1434.00
07/27/2007,08:04,1485.50,1487.00,1485.50,1486.75,2318,210,2528.00
07/27/2007,08:05,1486.75,1487.25,1486.25,1486.75,1425,1396,2821.00
07/27/2007,08:06,1487.00,1487.50,1486.75,1487.00,2017,1421,3438.00
07/27/2007,08:07,1487.00,1488.00,1486.75,1487.00,1464,712,2176.00
07/27/2007,08:08,1487.00,1488.50,1487.00,1487.75,2238,1046,3284.00
07/27/2007,08:09,1487.75,1488.00,1486.50,1486.75,659,1206,1865.00
07/27/2007,08:10,1486.75,1487.00,1486.00,1486.50,893,1318,2211.00
07/27/2007,08:11,1486.50,1487.25,1486.50,1486.75,367,618,985.00
07/27/2007,08:12,1486.75,1487.25,1486.75,1487.00,308,63,371.00
07/27/2007,08:13,1487.00,1488.25,1486.50,1488.00,1802,664,2466.00
07/27/2007,08:14,1488.25,1488.50,1486.75,1486.75,595,1209,1804.00
07/27/2007,08:15,1486.75,1487.75,1486.50,1487.00,1107,553,1660.00
07/27/2007,08:16,1487.00,1487.75,1486.75,1487.50,785,435,1220.00
07/27/2007,08:17,1487.50,1488.25,1487.00,1488.25,1322,172,1494.00
07/27/2007,08:18,1488.25,1488.50,1487.25,1487.50,414,641,1055.00
07/27/2007,08:19,1487.50,1488.00,1487.25,1487.25,224,459,683.00
07/27/2007,08:20,1487.25,1487.50,1486.25,1487.25,795,1201,1996.00
07/27/2007,08:21,1487.25,1487.25,1486.50,1486.50,172,736,908.00
07/27/2007,08:22,1486.75,1487.75,1486.50,1487.50,1142,321,1463.00
07/27/2007,08:23,1487.25,1487.50,1486.75,1487.50,1075,327,1402.00
07/27/2007,08:24,1487.50,1487.75,1487.50,1487.75,297,11,308.00
07/27/2007,08:25,1487.50,1488.50,1487.50,1488.25,861,327,1188.00
07/27/2007,08:26,1488.50,1489.50,1488.25,1489.25,1707,224,1931.00
07/27/2007,08:27,1489.25,1489.75,1489.00,1489.25,1252,642,1894.00
07/27/2007,08:28,1489.00,1489.50,1488.75,1489.25,725,885,1610.00
07/27/2007,08:29,1489.00,1489.75,1488.75,1489.50,811,406,1217.00
07/27/2007,08:30,1489.50,1490.00,1489.00,1489.50,2111,994,3105.00
07/27/2007,08:31,1489.25,1489.75,1487.75,1488.50,6965,6363,13328.00
07/27/2007,08:32,1488.50,1488.50,1485.25,1486.25,4222,6300,10522.00
07/27/2007,08:33,1486.50,1488.00,1485.25,1487.25,6628,5518,12146.00
07/27/2007,08:34,1487.50,1489.25,1487.00,1488.00,5838,5393,11231.00
07/27/2007,08:35,1488.00,1489.50,1487.75,1488.00,5510,3787,9297.00
07/27/2007,08:36,1488.25,1488.50,1487.00,1487.75,4256,3641,7897.00
07/27/2007,08:37,1488.00,1488.50,1487.50,1487.50,1562,2340,3902.00
07/27/2007,08:38,1487.50,1487.75,1485.00,1486.00,3512,5573,9085.00
07/27/2007,08:39,1486.00,1486.25,1484.75,1485.50,4911,4822,9733.00
07/27/2007,08:40,1485.50,1485.50,1483.50,1484.00,7117,8179,15296.00
07/27/2007,08:41,1484.25,1484.25,1481.25,1481.75,3300,7056,10356.00
07/27/2007,08:42,1481.75,1482.50,1479.50,1482.00,7522,8027,15549.00
07/27/2007,08:43,1481.75,1482.50,1479.75,1480.25,5993,6988,12981.00
07/27/2007,08:44,1480.25,1481.75,1479.00,1481.75,7784,7108,14892.00
07/27/2007,08:45,1481.75,1483.00,1481.25,1482.75,8218,4280,12498.00
07/27/2007,08:46,1482.75,1483.25,1481.75,1483.25,8064,5018,13082.00
07/27/2007,08:47,1483.00,1483.75,1480.75,1481.50,5170,5067,10237.00
07/27/2007,08:48,1481.75,1483.75,1481.25,1483.75,4352,2432,6784.00
07/27/2007,08:49,1483.75,1484.50,1483.00,1484.00,6756,7202,13958.00
07/27/2007,08:50,1484.25,1485.00,1483.75,1485.00,3716,2836,6552.00
07/27/2007,08:51,1485.00,1485.50,1483.75,1484.75,3830,3703,7533.00
07/27/2007,08:52,1485.00,1485.25,1484.00,1484.25,4484,6337,10821.00
07/27/2007,08:53,1484.25,1487.50,1484.25,1486.75,6616,2372,8988.00
07/27/2007,08:54,1487.00,1488.50,1486.75,1488.00,5422,4115,9537.00
07/27/2007,08:55,1488.00,1488.25,1486.25,1486.75,4926,4998,9924.00
07/27/2007,08:56,1487.00,1489.00,1486.50,1488.75,6672,2739,9411.00
07/27/2007,08:57,1488.75,1489.50,1488.25,1488.75,4623,2850,7473.00
07/27/2007,08:58,1489.00,1489.75,1488.50,1489.25,2171,3883,6054.00
07/27/2007,08:59,1489.25,1489.75,1487.50,1487.50,3078,3759,6837.00
07/27/2007,09:00,1487.75,1488.50,1487.50,1488.00,1684,1503,3187.00
07/27/2007,09:01,1488.00,1488.00,1486.00,1486.25,3645,6727,10372.00
07/27/2007,09:02,1486.25,1488.50,1485.50,1488.00,4402,3299,7701.00
07/27/2007,09:03,1488.00,1488.25,1486.25,1487.25,2590,3769,6359.00
07/27/2007,09:04,1487.25,1487.75,1486.50,1486.75,1652,5026,6678.00
07/27/2007,09:05,1486.50,1489.75,1486.50,1489.50,4336,2044,6380.00
07/27/2007,09:06,1489.50,1490.50,1489.00,1490.00,8274,6285,14559.00
07/27/2007,09:07,1490.00,1492.00,1490.00,1491.75,11213,4484,15697.00
07/27/2007,09:08,1491.75,1491.75,1490.25,1490.50,5819,7532,13351.00
07/27/2007,09:09,1490.50,1490.75,1489.50,1489.75,2964,4435,7399.00
07/27/2007,09:10,1489.75,1490.75,1489.00,1490.50,3835,3383,7218.00
07/27/2007,09:11,1490.75,1493.00,1490.50,1492.75,9213,4144,13357.00
07/27/2007,09:12,1492.75,1493.50,1491.75,1492.75,6992,4103,11095.00
07/27/2007,09:13,1492.75,1494.25,1492.50,1494.00,6192,4035,10227.00
07/27/2007,09:14,1494.00,1495.00,1492.75,1493.50,7235,7528,14763.00
07/27/2007,09:15,1493.50,1494.00,1493.25,1493.50,2653,3294,5947.00
07/27/2007,09:16,1493.50,1494.50,1492.75,1493.00,4731,5202,9933.00
07/27/2007,09:17,1493.25,1493.50,1491.25,1491.50,2825,6338,9163.00
07/27/2007,09:18,1491.50,1493.00,1491.25,1492.75,3426,3503,6929.00
07/27/2007,09:19,1492.75,1494.75,1492.50,1494.75,7251,4286,11537.00
07/27/2007,09:20,1494.75,1495.75,1494.00,1494.50,6929,7990,14919.00
07/27/2007,09:21,1494.25,1494.75,1493.25,1494.75,6319,5916,12235.00
07/27/2007,09:22,1494.50,1495.50,1492.50,1493.00,4301,6607,10908.00
07/27/2007,09:23,1492.75,1493.50,1492.00,1492.25,4085,4968,9053.00
07/27/2007,09:24,1492.50,1493.25,1492.00,1492.50,1976,2345,4321.00
07/27/2007,09:25,1492.50,1493.75,1492.25,1493.00,2945,2104,5049.00
07/27/2007,09:26,1492.75,1493.25,1490.50,1491.00,2569,6278,8847.00
07/27/2007,09:27,1491.25,1492.00,1490.75,1491.25,3392,2559,5951.00
07/27/2007,09:28,1491.25,1491.25,1489.75,1489.75,2451,6630,9081.00
07/27/2007,09:29,1489.75,1491.25,1489.50,1490.75,3095,2429,5524.00
07/27/2007,09:30,1490.75,1491.25,1490.00,1490.75,2619,3276,5895.00
07/27/2007,09:31,1490.75,1493.25,1490.50,1492.50,3822,2539,6361.00
07/27/2007,09:32,1492.50,1493.00,1492.00,1492.00,1951,2292,4243.00
07/27/2007,09:33,1492.00,1492.25,1490.25,1490.25,1719,4270,5989.00
07/27/2007,09:34,1490.25,1491.25,1489.00,1490.50,4354,5954,10308.00
07/27/2007,09:35,1490.50,1490.50,1489.00,1489.25,1010,3081,4091.00
07/27/2007,09:36,1489.50,1489.75,1487.75,1488.25,1910,5496,7406.00
07/27/2007,09:37,1488.25,1489.50,1488.00,1489.25,2815,2869,5684.00
07/27/2007,09:38,1489.25,1490.25,1489.00,1489.00,2185,1999,4184.00
07/27/2007,09:39,1489.00,1489.25,1488.25,1488.25,741,1279,2020.00
07/27/2007,09:40,1488.25,1488.25,1486.25,1487.25,3525,5654,9179.00
07/27/2007,09:41,1487.25,1487.75,1486.50,1486.75,1264,2819,4083.00
07/27/2007,09:42,1486.75,1487.25,1486.25,1487.00,1768,1717,3485.00
07/27/2007,09:43,1487.00,1488.50,1487.00,1488.50,3965,959,4924.00
07/27/2007,09:44,1488.25,1489.50,1488.00,1489.50,2975,1520,4495.00
07/27/2007,09:45,1489.25,1489.50,1488.25,1488.50,1253,1545,2798.00
07/27/2007,09:46,1488.50,1489.25,1487.25,1487.50,1173,2886,4059.00
07/27/2007,09:47,1487.25,1487.50,1486.00,1486.00,1804,4462,6266.00
07/27/2007,09:48,1486.00,1487.50,1485.75,1487.50,3248,1750,4998.00
07/27/2007,09:49,1487.50,1487.50,1486.50,1487.00,1925,1852,3777.00
07/27/2007,09:50,1486.75,1486.75,1485.50,1486.50,2660,2812,5472.00
07/27/2007,09:51,1486.50,1486.50,1483.25,1483.75,3478,7272,10750.00
07/27/2007,09:52,1483.75,1484.00,1481.25,1481.50,5863,10974,16837.00
07/27/2007,09:53,1481.75,1482.75,1479.50,1479.75,7482,12457,19939.00
07/27/2007,09:54,1479.75,1480.50,1478.50,1480.25,5855,7203,13058.00
07/27/2007,09:55,1480.25,1482.50,1480.00,1482.50,8749,3397,12146.00
07/27/2007,09:56,1482.25,1482.50,1480.75,1482.00,2628,4595,7223.00
07/27/2007,09:57,1482.00,1482.75,1481.25,1481.50,3211,2490,5701.00
07/27/2007,09:58,1481.25,1481.75,1480.00,1481.25,2383,2865,5248.00
07/27/2007,09:59,1481.00,1481.25,1479.50,1480.50,2312,3388,5700.00
07/27/2007,10:00,1480.50,1482.50,1480.25,1482.25,2774,2269,5043.00
07/27/2007,10:01,1482.25,1483.75,1481.75,1483.00,4768,2815,7583.00
07/27/2007,10:02,1482.75,1483.25,1480.75,1481.00,1742,3275,5017.00
07/27/2007,10:03,1481.25,1482.50,1480.00,1481.75,2866,3159,6025.00
07/27/2007,10:04,1481.75,1482.00,1480.25,1480.75,3700,4541,8241.00
07/27/2007,10:05,1480.75,1482.25,1480.25,1482.00,2985,2248,5233.00
07/27/2007,10:06,1482.00,1483.50,1481.50,1482.75,3656,1658,5314.00
07/27/2007,10:07,1482.75,1483.50,1482.25,1483.25,3052,2121,5173.00
07/27/2007,10:08,1483.25,1484.25,1482.75,1484.25,3067,1948,5015.00
07/27/2007,10:09,1484.25,1484.75,1483.00,1483.75,4837,4254,9091.00
07/27/2007,10:10,1483.75,1485.50,1483.50,1485.25,7285,3357,10642.00
07/27/2007,10:11,1485.25,1486.50,1484.75,1485.75,4169,2109,6278.00
07/27/2007,10:12,1486.00,1487.00,1485.50,1485.50,2786,2372,5158.00
07/27/2007,10:13,1485.75,1486.50,1485.50,1486.00,2216,1818,4034.00
07/27/2007,10:14,1486.00,1486.00,1484.75,1485.00,856,2161,3017.00
07/27/2007,10:15,1485.00,1485.75,1484.25,1484.50,1241,2325,3566.00
07/27/2007,10:16,1484.50,1484.75,1482.25,1482.25,2328,3467,5795.00
07/27/2007,10:17,1482.25,1483.50,1482.00,1483.25,2338,2085,4423.00
07/27/2007,10:18,1483.25,1483.50,1482.00,1483.00,963,1503,2466.00
07/27/2007,10:19,1483.00,1484.50,1483.00,1484.25,1803,1259,3062.00
07/27/2007,10:20,1484.25,1484.75,1482.75,1484.00,1189,1041,2230.00
07/27/2007,10:21,1484.00,1484.25,1482.25,1482.50,1200,1648,2848.00
07/27/2007,10:22,1482.50,1483.75,1482.50,1483.00,784,920,1704.00
07/27/2007,10:23,1483.25,1483.25,1481.25,1482.25,1906,2275,4181.00
07/27/2007,10:24,1482.25,1482.75,1481.50,1481.75,1181,1058,2239.00
07/27/2007,10:25,1481.75,1482.75,1481.00,1482.25,1384,2261,3645.00
07/27/2007,10:26,1482.50,1483.50,1482.25,1482.75,2844,1816,4660.00
07/27/2007,10:27,1483.00,1483.25,1482.00,1482.25,334,1792,2126.00
07/27/2007,10:28,1482.25,1483.00,1481.50,1482.25,1405,1596,3001.00
07/27/2007,10:29,1482.25,1482.25,1480.75,1481.75,2125,2823,4948.00
07/27/2007,10:30,1481.75,1482.00,1480.25,1481.25,3078,3342,6420.00
07/27/2007,10:31,1481.25,1482.50,1481.00,1482.50,3189,1946,5135.00
07/27/2007,10:32,1482.50,1482.75,1481.75,1482.50,892,1723,2615.00
07/27/2007,10:33,1482.50,1482.50,1481.00,1481.50,1371,2040,3411.00
07/27/2007,10:34,1481.75,1482.25,1481.00,1481.75,1442,1648,3090.00
07/27/2007,10:35,1481.50,1482.75,1481.50,1482.00,1410,677,2087.00
07/27/2007,10:36,1482.00,1482.50,1479.00,1479.00,1868,6849,8717.00
07/27/2007,10:37,1479.25,1479.75,1478.25,1479.25,4562,6015,10577.00
07/27/2007,10:38,1479.25,1479.75,1478.25,1479.00,1773,2483,4256.00
07/27/2007,10:39,1479.25,1479.25,1477.25,1478.25,2794,5195,7989.00
07/27/2007,10:40,1478.25,1480.25,1478.00,1479.25,4067,2769,6836.00
07/27/2007,10:41,1479.25,1479.50,1478.00,1479.50,3419,3953,7372.00
07/27/2007,10:42,1479.25,1482.00,1479.00,1481.75,4828,1946,6774.00
07/27/2007,10:43,1481.75,1482.25,1480.50,1481.25,3325,4095,7420.00
07/27/2007,10:44,1481.25,1481.50,1480.00,1480.25,726,1468,2194.00
07/27/2007,10:45,1480.25,1481.00,1480.00,1480.75,1587,1912,3499.00
07/27/2007,10:46,1480.50,1480.75,1479.50,1480.25,1082,2043,3125.00
07/27/2007,10:47,1480.00,1480.25,1478.75,1478.75,1034,2674,3708.00
07/27/2007,10:48,1479.00,1480.00,1478.50,1479.00,4215,3559,7774.00
07/27/2007,10:49,1479.25,1480.25,1479.00,1479.75,1281,518,1799.00
07/27/2007,10:50,1479.75,1480.50,1478.00,1478.00,1363,2797,4160.00
07/27/2007,10:51,1478.00,1478.25,1476.75,1477.50,2841,4934,7775.00
07/27/2007,10:52,1477.25,1477.75,1475.50,1476.25,5299,7478,12777.00
07/27/2007,10:53,1476.25,1477.00,1476.00,1476.00,2329,2277,4606.00
07/27/2007,10:54,1476.00,1476.50,1474.00,1474.00,3194,6485,9679.00
07/27/2007,10:55,1474.25,1474.75,1473.50,1474.25,6352,5473,11825.00
07/27/2007,10:56,1474.50,1475.00,1472.75,1474.75,6547,8045,14592.00
07/27/2007,10:57,1475.00,1476.25,1474.50,1475.75,4960,3241,8201.00
07/27/2007,10:58,1476.00,1476.75,1475.50,1476.75,3821,1586,5407.00
07/27/2007,10:59,1476.50,1476.75,1475.50,1475.75,1318,4363,5681.00
07/27/2007,11:00,1475.50,1475.75,1474.00,1474.50,1616,4104,5720.00
07/27/2007,11:01,1474.50,1475.25,1474.00,1474.50,1943,2731,4674.00
07/27/2007,11:02,1474.50,1476.50,1474.50,1475.75,3604,1610,5214.00
07/27/2007,11:03,1475.75,1476.25,1474.50,1474.50,2219,2081,4300.00
07/27/2007,11:04,1474.50,1475.00,1474.00,1474.25,879,2248,3127.00
07/27/2007,11:05,1474.50,1474.50,1472.50,1472.75,2873,5199,8072.00
07/27/2007,11:06,1472.75,1473.50,1472.25,1472.50,2026,4532,6558.00
07/27/2007,11:07,1472.25,1473.00,1472.00,1473.00,3693,5108,8801.00
07/27/2007,11:08,1473.00,1474.75,1472.75,1474.25,3163,1652,4815.00
07/27/2007,11:09,1474.50,1474.50,1473.00,1473.50,824,1867,2691.00
07/27/2007,11:10,1473.50,1474.50,1473.00,1473.50,2520,3413,5933.00
07/27/2007,11:11,1473.50,1473.75,1472.50,1472.50,890,1677,2567.00
07/27/2007,11:12,1472.50,1472.75,1471.50,1472.75,3167,5840,9007.00
07/27/2007,11:13,1472.75,1474.50,1472.50,1473.75,3793,2697,6490.00
07/27/2007,11:14,1474.00,1474.00,1472.25,1472.75,1484,1881,3365.00
07/27/2007,11:15,1472.75,1473.00,1471.50,1472.00,2582,3374,5956.00
07/27/2007,11:16,1472.00,1472.75,1471.00,1471.25,4288,5070,9358.00
07/27/2007,11:17,1471.25,1471.50,1470.25,1470.75,3888,11083,14971.00
07/27/2007,11:18,1470.75,1473.25,1470.75,1472.75,5629,2171,7800.00
07/27/2007,11:19,1472.75,1474.50,1472.50,1474.00,5585,2561,8146.00
07/27/2007,11:20,1474.25,1476.25,1473.75,1475.50,10991,4314,15305.00
07/27/2007,11:21,1475.25,1476.00,1475.25,1475.50,2441,1983,4424.00
07/27/2007,11:22,1475.50,1476.00,1475.25,1476.00,2285,933,3218.00
07/27/2007,11:23,1475.75,1476.00,1474.75,1474.75,1567,2176,3743.00
07/27/2007,11:24,1474.75,1475.75,1473.75,1474.25,2782,5239,8021.00
07/27/2007,11:25,1474.25,1474.75,1473.50,1474.25,755,2181,2936.00
07/27/2007,11:26,1474.25,1474.25,1472.75,1473.50,1253,2670,3923.00
07/27/2007,11:27,1473.50,1475.50,1473.25,1474.75,1407,1456,2863.00
07/27/2007,11:28,1475.00,1475.75,1474.75,1475.00,1584,1781,3365.00
07/27/2007,11:29,1475.00,1476.25,1474.50,1474.50,3427,2719,6146.00
07/27/2007,11:30,1474.50,1475.50,1474.50,1475.25,1119,962,2081.00
07/27/2007,11:31,1475.25,1476.00,1475.00,1475.25,1913,1656,3569.00
07/27/2007,11:32,1475.25,1475.50,1473.25,1473.75,1111,2995,4106.00
07/27/2007,11:33,1473.75,1474.25,1472.25,1473.50,1827,3302,5129.00
07/27/2007,11:34,1473.25,1473.50,1471.00,1471.50,2671,5525,8196.00
07/27/2007,11:35,1471.50,1471.50,1469.25,1469.50,6154,9285,15439.00
07/27/2007,11:36,1469.50,1471.00,1468.50,1470.75,8455,6778,15233.00
07/27/2007,11:37,1471.00,1472.50,1470.25,1472.25,5703,3730,9433.00
07/27/2007,11:38,1472.25,1472.50,1471.00,1471.75,2383,3800,6183.00
07/27/2007,11:39,1471.75,1472.25,1471.00,1472.00,2121,1802,3923.00
07/27/2007,11:40,1472.00,1472.00,1471.25,1471.25,432,1027,1459.00
07/27/2007,11:41,1471.00,1473.75,1471.00,1473.75,3308,1895,5203.00
07/27/2007,11:42,1473.50,1476.50,1473.25,1475.75,9429,5138,14567.00
07/27/2007,11:43,1475.50,1476.00,1475.00,1475.50,2903,2429,5332.00
07/27/2007,11:44,1475.75,1477.75,1475.50,1477.00,6124,4840,10964.00
07/27/2007,11:45,1476.75,1479.00,1476.75,1477.75,7533,4489,12022.00
07/27/2007,11:46,1477.75,1478.00,1476.00,1476.25,2670,3987,6657.00
07/27/2007,11:47,1476.25,1476.25,1475.25,1476.00,1279,1739,3018.00
07/27/2007,11:48,1475.75,1476.00,1475.00,1475.25,890,2539,3429.00
07/27/2007,11:49,1475.00,1477.00,1474.75,1476.25,3084,2243,5327.00
07/27/2007,11:50,1476.00,1477.50,1476.00,1476.50,1667,727,2394.00
07/27/2007,11:51,1476.50,1476.50,1475.50,1475.75,836,1699,2535.00
07/27/2007,11:52,1475.75,1476.75,1475.50,1476.50,1616,573,2189.00
07/27/2007,11:53,1476.75,1478.00,1476.25,1477.75,3226,1022,4248.00
07/27/2007,11:54,1478.00,1478.00,1475.75,1476.00,1344,2628,3972.00
07/27/2007,11:55,1476.00,1476.25,1474.50,1475.00,1424,3518,4942.00
07/27/2007,11:56,1474.75,1475.75,1474.75,1475.75,1385,839,2224.00
07/27/2007,11:57,1475.75,1475.75,1473.25,1473.50,1362,2866,4228.00
07/27/2007,11:58,1473.75,1473.75,1472.75,1473.50,1431,2983,4414.00
07/27/2007,11:59,1473.25,1474.75,1473.00,1474.50,906,806,1712.00
07/27/2007,12:00,1474.50,1475.25,1474.25,1474.75,1559,855,2414.00
07/27/2007,12:01,1474.50,1475.00,1472.75,1473.00,1963,3533,5496.00
07/27/2007,12:02,1473.00,1474.00,1472.75,1473.50,1539,1074,2613.00
07/27/2007,12:03,1473.75,1474.00,1473.00,1473.25,554,1055,1609.00
07/27/2007,12:04,1473.25,1475.00,1472.50,1474.75,1782,1525,3307.00
07/27/2007,12:05,1474.75,1476.75,1474.00,1476.75,2454,1284,3738.00
07/27/2007,12:06,1476.50,1477.75,1476.50,1477.00,4271,3097,7368.00
07/27/2007,12:07,1477.00,1477.50,1475.75,1476.00,673,2183,2856.00
07/27/2007,12:08,1476.00,1478.25,1475.75,1478.25,2908,653,3561.00
07/27/2007,12:09,1478.25,1479.25,1477.00,1477.25,3354,3031,6385.00
07/27/2007,12:10,1477.25,1478.00,1477.00,1477.75,2343,1446,3789.00
07/27/2007,12:11,1477.75,1478.00,1477.00,1477.25,586,1383,1969.00
07/27/2007,12:12,1477.25,1477.25,1475.75,1476.25,970,1847,2817.00
07/27/2007,12:13,1476.00,1476.00,1475.00,1475.75,984,1468,2452.00
07/27/2007,12:14,1476.00,1477.00,1475.75,1476.50,1575,614,2189.00
07/27/2007,12:15,1476.75,1477.25,1476.50,1476.75,569,771,1340.00
07/27/2007,12:16,1476.50,1478.00,1476.50,1477.75,1547,995,2542.00
07/27/2007,12:17,1477.75,1480.25,1477.50,1480.25,5580,2658,8238.00
07/27/2007,12:18,1480.25,1481.00,1479.50,1480.50,5303,4617,9920.00
07/27/2007,12:19,1480.50,1481.50,1480.00,1480.75,2361,1748,4109.00
07/27/2007,12:20,1480.75,1482.00,1480.75,1482.00,3779,2972,6751.00
07/27/2007,12:21,1482.00,1482.25,1480.25,1480.75,2312,3318,5630.00
07/27/2007,12:22,1480.75,1481.75,1480.75,1480.75,1771,1116,2887.00
07/27/2007,12:23,1481.00,1481.00,1479.50,1479.75,2780,2681,5461.00
07/27/2007,12:24,1479.50,1480.25,1479.50,1479.75,2469,1983,4452.00
07/27/2007,12:25,1479.75,1480.75,1479.50,1480.75,1252,435,1687.00
07/27/2007,12:26,1480.75,1480.75,1479.25,1479.75,1048,1366,2414.00
07/27/2007,12:27,1479.75,1480.00,1478.75,1478.75,329,3391,3720.00
07/27/2007,12:28,1478.75,1479.25,1478.75,1479.25,1160,909,2069.00
07/27/2007,12:29,1479.25,1479.25,1478.25,1478.50,978,1063,2041.00
07/27/2007,12:30,1478.75,1479.00,1478.00,1478.50,1186,1414,2600.00
07/27/2007,12:31,1478.50,1478.75,1477.50,1477.75,773,3693,4466.00
07/27/2007,12:32,1477.75,1478.75,1476.50,1477.25,2447,4583,7030.00
07/27/2007,12:33,1477.00,1477.25,1475.50,1475.75,1462,3110,4572.00
07/27/2007,12:34,1476.00,1476.75,1475.75,1476.25,974,975,1949.00
07/27/2007,12:35,1476.00,1476.50,1475.50,1476.25,2545,1616,4161.00
07/27/2007,12:36,1476.00,1478.25,1476.00,1478.00,4107,2365,6472.00
07/27/2007,12:37,1477.75,1479.00,1477.75,1479.00,2068,608,2676.00
07/27/2007,12:38,1479.00,1479.00,1478.00,1478.25,714,629,1343.00
07/27/2007,12:39,1478.25,1479.25,1478.25,1478.75,690,235,925.00
07/27/2007,12:40,1478.75,1479.25,1478.50,1478.75,947,661,1608.00
07/27/2007,12:41,1478.75,1479.50,1478.50,1479.25,851,881,1732.00
07/27/2007,12:42,1479.00,1481.25,1479.00,1480.75,2722,1777,4499.00
07/27/2007,12:43,1480.75,1482.00,1480.50,1481.50,2363,655,3018.00
07/27/2007,12:44,1481.75,1481.75,1480.00,1480.00,1474,2907,4381.00
07/27/2007,12:45,1480.25,1481.00,1479.25,1480.75,2023,2785,4808.00
07/27/2007,12:46,1480.75,1481.00,1479.75,1480.75,1060,938,1998.00
07/27/2007,12:47,1480.75,1481.75,1480.25,1481.75,1393,1668,3061.00
07/27/2007,12:48,1481.75,1482.50,1481.25,1481.25,3229,2370,5599.00
07/27/2007,12:49,1481.25,1483.50,1481.25,1483.00,4108,2089,6197.00
07/27/2007,12:50,1483.00,1483.50,1480.75,1482.25,3904,4869,8773.00
07/27/2007,12:51,1482.25,1482.25,1481.50,1482.25,780,1098,1878.00
07/27/2007,12:52,1482.25,1483.25,1482.25,1482.25,1383,2315,3698.00
07/27/2007,12:53,1482.25,1484.75,1482.25,1483.25,5971,3768,9739.00
07/27/2007,12:54,1483.50,1483.50,1482.25,1483.25,1678,3665,5343.00
07/27/2007,12:55,1483.25,1483.50,1482.00,1483.00,1985,2363,4348.00
07/27/2007,12:56,1483.00,1483.75,1482.75,1483.00,994,1403,2397.00
07/27/2007,12:57,1483.00,1483.50,1482.75,1483.50,1260,532,1792.00
07/27/2007,12:58,1483.50,1485.75,1483.50,1484.50,6424,3105,9529.00
07/27/2007,12:59,1484.50,1484.75,1483.50,1483.50,1437,1539,2976.00
07/27/2007,13:00,1483.50,1484.50,1483.25,1483.50,1055,860,1915.00
07/27/2007,13:01,1483.50,1484.00,1483.00,1483.75,2067,3424,5491.00
07/27/2007,13:02,1483.75,1483.75,1482.75,1482.75,1392,2308,3700.00
07/27/2007,13:03,1482.75,1483.00,1481.00,1481.50,1895,4904,6799.00
07/27/2007,13:04,1481.25,1482.25,1481.00,1482.25,2287,2243,4530.00
07/27/2007,13:05,1482.00,1483.25,1482.00,1483.25,1445,1972,3417.00
07/27/2007,13:06,1483.25,1484.25,1483.00,1483.75,2531,1290,3821.00
07/27/2007,13:07,1483.75,1483.75,1482.75,1482.75,862,2280,3142.00
07/27/2007,13:08,1483.00,1483.50,1482.25,1482.75,1489,1073,2562.00
07/27/2007,13:09,1483.00,1483.50,1482.50,1483.00,1880,1417,3297.00
07/27/2007,13:10,1483.00,1483.50,1482.75,1483.50,2934,922,3856.00
07/27/2007,13:11,1483.25,1484.00,1482.75,1483.00,1096,2231,3327.00
07/27/2007,13:12,1483.25,1484.00,1482.50,1482.50,936,3400,4336.00
07/27/2007,13:13,1482.50,1482.50,1480.50,1480.75,1400,3868,5268.00
07/27/2007,13:14,1480.75,1480.75,1479.00,1479.00,2523,6383,8906.00
07/27/2007,13:15,1479.25,1481.00,1479.00,1481.00,3096,2026,5122.00
07/27/2007,13:16,1481.00,1482.00,1480.50,1481.75,3334,1720,5054.00
07/27/2007,13:17,1481.75,1482.00,1481.00,1481.50,668,1539,2207.00
07/27/2007,13:18,1481.50,1482.50,1481.50,1482.00,3429,1475,4904.00
07/27/2007,13:19,1482.00,1482.00,1479.75,1481.00,2935,4599,7534.00
07/27/2007,13:20,1481.25,1482.25,1481.00,1481.75,1670,839,2509.00
07/27/2007,13:21,1481.50,1481.50,1480.25,1480.75,1184,1234,2418.00
07/27/2007,13:22,1481.00,1482.25,1480.75,1481.75,1159,551,1710.00
07/27/2007,13:23,1482.00,1482.00,1480.25,1480.50,485,1324,1809.00
07/27/2007,13:24,1480.50,1480.75,1479.75,1480.00,1584,3331,4915.00
07/27/2007,13:25,1480.00,1480.25,1479.00,1480.00,1383,1911,3294.00
07/27/2007,13:26,1479.75,1480.00,1477.75,1477.75,1506,4381,5887.00
07/27/2007,13:27,1478.00,1478.50,1477.50,1478.00,2951,3621,6572.00
07/27/2007,13:28,1477.75,1478.25,1476.00,1476.50,1974,5521,7495.00
07/27/2007,13:29,1476.50,1477.00,1475.50,1477.00,2700,2085,4785.00
07/27/2007,13:30,1477.00,1477.75,1476.50,1477.00,2034,1845,3879.00
07/27/2007,13:31,1476.75,1477.75,1476.25,1477.50,1295,1365,2660.00
07/27/2007,13:32,1477.50,1478.75,1476.75,1477.00,3296,3490,6786.00
07/27/2007,13:33,1477.00,1478.75,1476.00,1477.75,5162,4432,9594.00
07/27/2007,13:34,1477.75,1479.00,1477.50,1478.75,2558,1298,3856.00
07/27/2007,13:35,1478.75,1478.75,1477.75,1478.00,682,1309,1991.00
07/27/2007,13:36,1478.00,1478.75,1477.75,1478.50,699,388,1087.00
07/27/2007,13:37,1478.50,1480.00,1478.50,1479.50,2045,795,2840.00
07/27/2007,13:38,1479.75,1481.25,1479.50,1480.50,4099,1966,6065.00
07/27/2007,13:39,1480.50,1481.25,1478.75,1479.75,2283,2629,4912.00
07/27/2007,13:40,1479.75,1481.75,1479.75,1481.00,3276,1489,4765.00
07/27/2007,13:41,1481.25,1483.25,1480.75,1483.00,5536,2202,7738.00
07/27/2007,13:42,1483.00,1483.50,1482.00,1482.25,2839,2360,5199.00
07/27/2007,13:43,1482.50,1484.50,1482.25,1483.50,4079,1625,5704.00
07/27/2007,13:44,1483.50,1485.75,1483.50,1484.75,5849,1857,7706.00
07/27/2007,13:45,1484.75,1485.00,1482.50,1483.25,1849,4035,5884.00
07/27/2007,13:46,1483.25,1484.75,1483.00,1484.50,2520,2004,4524.00
07/27/2007,13:47,1484.25,1486.25,1484.00,1485.50,3595,3145,6740.00
07/27/2007,13:48,1485.50,1486.25,1485.25,1485.75,2803,2174,4977.00
07/27/2007,13:49,1485.50,1486.50,1484.25,1484.25,2620,3743,6363.00
07/27/2007,13:50,1484.25,1484.50,1482.50,1483.75,1879,2875,4754.00
07/27/2007,13:51,1483.75,1484.75,1483.25,1484.00,1584,1895,3479.00
07/27/2007,13:52,1484.00,1484.25,1481.75,1483.25,2527,3414,5941.00
07/27/2007,13:53,1483.50,1486.25,1483.25,1486.00,3457,1956,5413.00
07/27/2007,13:54,1486.00,1487.50,1485.75,1486.75,5888,3667,9555.00
07/27/2007,13:55,1486.75,1488.50,1486.25,1487.50,6788,3413,10201.00
07/27/2007,13:56,1487.50,1488.25,1487.00,1487.00,3283,4413,7696.00
07/27/2007,13:57,1487.00,1487.25,1485.75,1485.75,1641,2882,4523.00
07/27/2007,13:58,1486.00,1486.75,1485.50,1485.50,3061,2393,5454.00
07/27/2007,13:59,1485.50,1486.00,1484.75,1486.00,3869,2507,6376.00
07/27/2007,14:00,1485.75,1486.75,1485.25,1485.25,1354,1517,2871.00
07/27/2007,14:01,1485.50,1485.75,1482.50,1482.75,3110,8625,11735.00
07/27/2007,14:02,1483.00,1483.75,1481.75,1483.75,3307,3980,7287.00
07/27/2007,14:03,1483.75,1485.00,1483.25,1484.50,3951,3325,7276.00
07/27/2007,14:04,1484.50,1484.50,1483.00,1483.75,1352,2472,3824.00
07/27/2007,14:05,1484.00,1484.50,1483.50,1484.00,2207,1652,3859.00
07/27/2007,14:06,1484.25,1484.25,1483.25,1483.50,1243,1190,2433.00
07/27/2007,14:07,1483.50,1486.00,1483.50,1484.75,4842,4577,9419.00
07/27/2007,14:08,1484.50,1485.50,1484.00,1484.00,3165,2453,5618.00
07/27/2007,14:09,1484.00,1484.25,1483.00,1483.25,3041,3846,6887.00
07/27/2007,14:10,1483.00,1484.25,1482.75,1484.00,2508,3359,5867.00
07/27/2007,14:11,1484.00,1484.25,1483.00,1483.00,180,2127,2307.00
07/27/2007,14:12,1483.00,1483.75,1482.75,1483.25,1202,1339,2541.00
07/27/2007,14:13,1483.25,1483.50,1482.50,1483.00,1192,1760,2952.00
07/27/2007,14:14,1483.00,1483.50,1482.50,1483.00,783,2130,2913.00
07/27/2007,14:15,1483.00,1485.75,1482.75,1485.75,4929,1969,6898.00
07/27/2007,14:16,1485.75,1485.75,1484.00,1484.75,2023,1703,3726.00
07/27/2007,14:17,1484.75,1484.75,1482.00,1482.00,2032,6417,8449.00
07/27/2007,14:18,1482.00,1483.00,1481.75,1482.25,1484,1997,3481.00
07/27/2007,14:19,1482.50,1482.75,1480.00,1480.25,1649,6177,7826.00
07/27/2007,14:20,1480.00,1483.25,1480.00,1482.50,4461,4564,9025.00
07/27/2007,14:21,1482.25,1482.75,1481.75,1482.00,1797,3693,5490.00
07/27/2007,14:22,1482.00,1482.25,1481.25,1481.75,763,822,1585.00
07/27/2007,14:23,1481.75,1482.00,1480.75,1481.50,1266,1300,2566.00
07/27/2007,14:24,1481.50,1482.25,1480.00,1482.00,2151,1994,4145.00
07/27/2007,14:25,1481.75,1483.00,1481.50,1482.25,2613,2100,4713.00
07/27/2007,14:26,1482.25,1483.00,1482.00,1483.00,638,727,1365.00
07/27/2007,14:27,1483.00,1483.50,1482.50,1483.00,2590,1841,4431.00
07/27/2007,14:28,1482.75,1483.00,1481.50,1481.50,1401,1995,3396.00
07/27/2007,14:29,1481.50,1483.25,1481.50,1482.75,2594,1305,3899.00
07/27/2007,14:30,1482.75,1483.50,1481.75,1482.00,2044,2766,4810.00
07/27/2007,14:31,1482.25,1482.75,1481.50,1482.00,1822,1823,3645.00
07/27/2007,14:32,1482.00,1483.00,1482.00,1482.50,1893,1155,3048.00
07/27/2007,14:33,1482.50,1483.25,1481.25,1481.50,2145,3892,6037.00
07/27/2007,14:34,1481.25,1483.00,1481.00,1482.75,2110,923,3033.00
07/27/2007,14:35,1482.75,1483.25,1481.75,1482.50,1101,2106,3207.00
07/27/2007,14:36,1482.50,1482.75,1481.25,1482.00,1255,1814,3069.00
07/27/2007,14:37,1482.00,1482.25,1480.50,1480.75,1217,2214,3431.00
07/27/2007,14:38,1480.75,1481.75,1479.75,1479.75,2455,3173,5628.00
07/27/2007,14:39,1479.75,1480.25,1478.50,1478.75,2193,4124,6317.00
07/27/2007,14:40,1479.00,1479.75,1478.50,1479.50,3088,2383,5471.00
07/27/2007,14:41,1479.50,1480.25,1476.50,1476.75,4589,8219,12808.00
07/27/2007,14:42,1477.00,1477.25,1476.25,1476.25,2856,4453,7309.00
07/27/2007,14:43,1476.25,1478.00,1476.25,1477.25,1983,3104,5087.00
07/27/2007,14:44,1477.25,1478.25,1477.00,1477.50,2039,893,2932.00
07/27/2007,14:45,1477.50,1478.25,1475.50,1475.75,1581,5323,6904.00
07/27/2007,14:46,1475.75,1476.00,1473.25,1474.00,5322,8872,14194.00
07/27/2007,14:47,1474.00,1475.75,1473.75,1475.00,3329,3080,6409.00
07/27/2007,14:48,1475.00,1475.50,1473.25,1473.25,1828,4613,6441.00
07/27/2007,14:49,1473.25,1474.00,1472.50,1473.00,3600,4837,8437.00
07/27/2007,14:50,1473.00,1473.25,1471.25,1471.50,3411,6867,10278.00
07/27/2007,14:51,1471.75,1471.75,1470.25,1470.75,3981,5751,9732.00
07/27/2007,14:52,1471.00,1473.25,1471.00,1472.50,5202,3706,8908.00
07/27/2007,14:53,1472.50,1473.25,1471.00,1471.50,4294,5941,10235.00
07/27/2007,14:54,1471.50,1472.00,1470.00,1470.25,4637,8085,12722.00
07/27/2007,14:55,1470.25,1470.50,1469.25,1470.25,4522,8445,12967.00
07/27/2007,14:56,1470.50,1471.00,1470.00,1470.25,2540,3881,6421.00
07/27/2007,14:57,1470.25,1471.00,1469.25,1470.00,3300,6895,10195.00
07/27/2007,14:58,1470.00,1470.00,1467.25,1467.50,7540,12741,20281.00
07/27/2007,14:59,1467.50,1468.00,1466.50,1467.50,8483,11203,19686.00
07/27/2007,15:00,1467.50,1467.50,1464.25,1464.50,12354,19294,31648.00
07/27/2007,15:01,1464.50,1467.00,1463.25,1466.25,16800,14199,30999.00
07/27/2007,15:02,1466.00,1466.25,1464.50,1465.00,5121,5537,10658.00
07/27/2007,15:03,1464.75,1465.25,1464.25,1464.50,3099,2648,5747.00
07/27/2007,15:04,1464.50,1464.75,1462.50,1462.75,3446,8373,11819.00
07/27/2007,15:05,1462.75,1464.00,1462.50,1463.25,4324,4340,8664.00
07/27/2007,15:06,1463.00,1463.25,1460.50,1461.00,3038,8880,11918.00
07/27/2007,15:07,1461.00,1461.75,1460.50,1461.50,5787,4176,9963.00
07/27/2007,15:08,1461.75,1462.75,1460.25,1460.50,8142,5751,13893.00
07/27/2007,15:09,1460.50,1460.75,1459.00,1460.00,3438,6169,9607.00
07/27/2007,15:10,1460.00,1460.75,1459.50,1460.25,3433,3322,6755.00
07/27/2007,15:11,1460.25,1460.50,1459.00,1459.50,1894,2546,4440.00
07/27/2007,15:12,1459.75,1460.50,1459.50,1459.50,2240,3342,5582.00
07/27/2007,15:13,1459.50,1459.75,1458.00,1459.00,2250,4807,7057.00
07/27/2007,15:14,1459.00,1460.75,1458.50,1458.75,3843,5221,9064.00
07/27/2007,15:15,1458.75,1459.00,1457.25,1458.00,7690,8036,15726.00
07/29/2007,17:01,1460.00,1462.00,1459.00,1459.50,2182,905,3087.00
07/29/2007,17:02,1459.75,1460.25,1458.00,1458.75,959,1335,2294.00
07/29/2007,17:03,1458.75,1459.50,1458.50,1459.50,373,299,672.00
07/29/2007,17:04,1459.50,1460.25,1459.50,1460.00,221,85,306.00
07/29/2007,17:05,1460.00,1460.00,1458.75,1459.00,52,247,299.00
07/29/2007,17:06,1459.00,1459.25,1458.75,1458.75,69,113,182.00
07/29/2007,17:07,1458.50,1458.75,1458.00,1458.00,36,413,449.00
07/29/2007,17:08,1458.25,1458.75,1458.00,1458.25,256,523,779.00
07/29/2007,17:09,1458.00,1458.50,1458.00,1458.00,338,984,1322.00
07/29/2007,17:10,1458.00,1458.50,1458.00,1458.25,184,430,614.00
07/29/2007,17:11,1458.50,1458.50,1458.25,1458.25,28,87,115.00
07/29/2007,17:12,1458.50,1458.75,1458.00,1458.50,81,129,210.00
07/29/2007,17:13,1458.75,1459.50,1458.75,1459.50,188,8,196.00
07/29/2007,17:14,1459.50,1460.00,1458.75,1458.75,179,160,339.00
07/29/2007,17:15,1459.00,1459.00,1458.50,1458.50,17,40,57.00
07/29/2007,17:16,1458.50,1458.75,1458.25,1458.25,38,246,284.00
07/29/2007,17:17,1458.25,1458.25,1458.00,1458.00,4,420,424.00
07/29/2007,17:18,1458.00,1458.25,1458.00,1458.25,108,167,275.00
07/29/2007,17:19,1458.25,1459.00,1458.25,1459.00,350,80,430.00
07/29/2007,17:20,1459.25,1459.50,1458.50,1458.75,220,155,375.00
07/29/2007,17:21,1459.00,1459.25,1458.75,1459.00,82,114,196.00
07/29/2007,17:22,1459.25,1459.25,1459.00,1459.25,104,22,126.00
07/29/2007,17:23,1459.25,1459.25,1459.25,1459.25,7,0,7.00
07/29/2007,17:24,1459.25,1459.75,1459.25,1459.75,98,2,100.00
07/29/2007,17:25,1459.75,1459.75,1459.50,1459.50,6,5,11.00
07/29/2007,17:26,1459.50,1459.50,1458.75,1458.75,28,196,224.00
07/29/2007,17:27,1458.75,1459.25,1458.75,1458.75,20,91,111.00
07/29/2007,17:28,1458.75,1458.75,1458.25,1458.25,10,291,301.00
07/29/2007,17:29,1458.25,1458.25,1457.50,1457.50,209,493,702.00
07/29/2007,17:30,1457.50,1457.50,1457.00,1457.25,188,774,962.00
07/29/2007,17:31,1457.50,1457.75,1457.25,1457.75,148,61,209.00
07/29/2007,17:32,1457.75,1458.75,1457.75,1458.50,214,104,318.00
07/29/2007,17:33,1458.75,1458.75,1458.75,1458.75,13,0,13.00
07/29/2007,17:34,1458.75,1458.75,1458.25,1458.50,178,10,188.00
07/29/2007,17:35,1458.25,1458.50,1458.25,1458.50,63,2,65.00
07/29/2007,17:36,1458.75,1458.75,1458.75,1458.75,6,0,6.00
07/29/2007,17:37,1458.50,1458.50,1458.25,1458.25,6,199,205.00
07/29/2007,17:38,1458.25,1458.50,1458.00,1458.25,35,45,80.00
07/29/2007,17:39,1458.00,1458.25,1458.00,1458.00,43,71,114.00
07/29/2007,17:40,1458.00,1458.25,1458.00,1458.00,3,122,125.00
07/29/2007,17:41,1458.00,1458.50,1458.00,1458.25,204,165,369.00
07/29/2007,17:42,1458.00,1458.25,1458.00,1458.00,1,122,123.00
07/29/2007,17:43,1458.00,1458.25,1458.00,1458.25,35,6,41.00
07/29/2007,17:44,1458.50,1458.50,1458.50,1458.50,28,0,28.00
07/29/2007,17:45,1458.75,1458.75,1458.50,1458.50,2,2,4.00
07/29/2007,17:46,1458.75,1458.75,1458.50,1458.50,6,10,16.00
07/29/2007,17:47,1458.50,1458.75,1458.50,1458.75,40,34,74.00
07/29/2007,17:48,1459.00,1459.00,1458.75,1458.75,41,35,76.00
07/29/2007,17:49,1458.50,1458.50,1458.00,1458.25,10,41,51.00
07/29/2007,17:50,1458.25,1458.75,1458.25,1458.75,21,10,31.00
07/29/2007,17:51,1458.75,1458.75,1458.75,1458.75,31,0,31.00
07/29/2007,17:52,1458.50,1458.50,1458.50,1458.50,0,40,40.00
07/29/2007,17:53,1458.25,1458.50,1458.00,1458.25,25,42,67.00
07/29/2007,17:54,1458.00,1458.25,1458.00,1458.00,2,3,5.00
07/29/2007,17:55,1458.00,1459.50,1458.00,1459.25,301,75,376.00
07/29/2007,17:56,1459.00,1459.25,1459.00,1459.25,62,203,265.00
07/29/2007,17:57,1459.25,1459.25,1459.00,1459.25,82,2,84.00
07/29/2007,17:58,1459.25,1459.50,1459.25,1459.50,134,2,136.00
07/29/2007,17:59,1459.50,1459.75,1459.25,1459.50,35,112,147.00
07/29/2007,18:00,1459.50,1459.75,1459.50,1459.50,1,21,22.00
07/29/2007,18:01,1459.75,1460.00,1459.50,1459.75,210,3,213.00
07/29/2007,18:02,1459.75,1459.75,1459.50,1459.75,6,24,30.00
07/29/2007,18:03,1459.75,1459.75,1459.50,1459.75,5,3,8.00
07/29/2007,18:04,1459.75,1460.75,1459.25,1459.75,462,119,581.00
07/29/2007,18:05,1459.75,1460.25,1459.00,1459.00,458,924,1382.00
07/29/2007,18:06,1459.25,1459.25,1458.50,1458.75,68,1029,1097.00
07/29/2007,18:07,1458.50,1458.75,1458.25,1458.25,2,46,48.00
07/29/2007,18:08,1458.25,1458.25,1458.00,1458.00,10,63,73.00
07/29/2007,18:09,1458.00,1458.25,1458.00,1458.25,19,232,251.00
07/29/2007,18:10,1458.25,1458.50,1458.00,1458.50,35,6,41.00
07/29/2007,18:11,1458.50,1458.75,1458.50,1458.75,28,0,28.00
07/29/2007,18:12,1458.75,1459.00,1458.50,1458.75,29,8,37.00
07/29/2007,18:13,1458.75,1458.75,1458.75,1458.75,0,6,6.00
07/29/2007,18:14,1458.75,1458.75,1458.75,1458.75,0,5,5.00
07/29/2007,18:15,1458.75,1458.75,1458.75,1458.75,0,10,10.00
07/29/2007,18:16,1458.75,1459.00,1458.75,1459.00,21,10,31.00
07/29/2007,18:17,1459.00,1459.25,1459.00,1459.00,41,1,42.00
07/29/2007,18:18,1459.25,1459.25,1459.25,1459.25,53,0,53.00
07/29/2007,18:19,1459.50,1459.75,1459.25,1459.75,29,2,31.00
07/29/2007,18:20,1459.50,1459.50,1459.50,1459.50,0,19,19.00
07/29/2007,18:21,1459.50,1459.50,1459.25,1459.25,0,3,3.00
07/29/2007,18:22,1459.50,1459.75,1459.50,1459.75,11,0,11.00
07/29/2007,18:23,1459.25,1459.75,1458.50,1459.75,308,172,480.00
07/29/2007,18:24,1459.75,1460.00,1459.25,1460.00,376,252,628.00
07/29/2007,18:25,1459.75,1460.00,1459.75,1459.75,5,164,169.00
07/29/2007,18:26,1459.75,1460.00,1459.75,1459.75,5,17,22.00
07/29/2007,18:27,1460.00,1460.00,1459.75,1460.00,16,1,17.00
07/29/2007,18:28,1460.00,1460.00,1459.75,1460.00,27,1,28.00
07/29/2007,18:29,1460.00,1460.25,1459.75,1460.25,28,1,29.00
07/29/2007,18:30,1460.00,1460.50,1460.00,1460.25,55,7,62.00
07/29/2007,18:31,1460.50,1460.50,1460.25,1460.25,7,19,26.00
07/29/2007,18:32,1460.25,1460.50,1460.25,1460.50,155,1,156.00
07/29/2007,18:33,1460.75,1460.75,1460.50,1460.50,4,14,18.00
07/29/2007,18:34,1460.50,1460.75,1460.50,1460.50,1,58,59.00
07/29/2007,18:35,1460.50,1460.75,1459.50,1459.75,261,361,622.00
07/29/2007,18:36,1459.50,1460.00,1459.50,1460.00,109,210,319.00
07/29/2007,18:37,1460.00,1460.25,1459.75,1460.25,151,31,182.00
07/29/2007,18:38,1460.00,1460.25,1460.00,1460.00,8,109,117.00
07/29/2007,18:39,1460.00,1460.25,1460.00,1460.00,1,21,22.00
07/29/2007,18:40,1460.00,1460.00,1460.00,1460.00,0,3,3.00
07/29/2007,18:41,1459.75,1460.00,1459.75,1460.00,3,4,7.00
07/29/2007,18:42,1460.00,1460.00,1459.75,1459.75,1,64,65.00
07/29/2007,18:43,1459.75,1460.00,1459.75,1460.00,2,25,27.00
07/29/2007,18:44,1459.75,1459.75,1459.75,1459.75,0,60,60.00
07/29/2007,18:45,1459.75,1459.75,1459.75,1459.75,0,2,2.00
07/29/2007,18:46,1460.00,1460.00,1459.75,1460.00,39,101,140.00
07/29/2007,18:47,1460.00,1460.00,1460.00,1460.00,9,0,9.00
07/29/2007,18:48,1460.00,1460.75,1460.00,1460.00,145,119,264.00
07/29/2007,18:49,1460.00,1460.00,1460.00,1460.00,0,4,4.00
07/29/2007,18:50,1459.75,1459.75,1459.75,1459.75,0,10,10.00
07/29/2007,18:51,1459.75,1460.25,1459.75,1460.00,120,136,256.00
07/29/2007,18:52,1460.25,1460.50,1460.25,1460.50,45,0,45.00
07/29/2007,18:53,1460.00,1460.00,1460.00,1460.00,0,25,25.00
07/29/2007,18:54,1460.25,1460.50,1460.25,1460.50,64,0,64.00
07/29/2007,18:55,1460.25,1460.25,1460.25,1460.25,0,1,1.00
07/29/2007,18:56,1460.25,1460.25,1460.25,1460.25,0,1,1.00
07/29/2007,18:57,1460.25,1460.50,1460.25,1460.25,80,22,102.00
07/29/2007,18:58,1460.25,1460.50,1460.25,1460.25,47,4,51.00
07/29/2007,18:59,1460.25,1460.50,1460.00,1460.25,36,54,90.00
07/29/2007,19:00,1460.25,1460.25,1460.00,1460.00,55,52,107.00
07/29/2007,19:01,1460.00,1460.25,1459.75,1460.25,212,38,250.00
07/29/2007,19:02,1460.50,1461.00,1460.25,1460.50,121,47,168.00
07/29/2007,19:03,1460.75,1461.50,1460.75,1461.25,424,168,592.00
07/29/2007,19:04,1461.25,1461.50,1461.25,1461.50,165,92,257.00
07/29/2007,19:05,1461.25,1462.25,1461.25,1462.25,323,114,437.00
07/29/2007,19:06,1462.25,1462.25,1461.50,1462.00,153,220,373.00
07/29/2007,19:07,1462.00,1462.25,1462.00,1462.00,21,15,36.00
07/29/2007,19:08,1462.00,1462.50,1462.00,1462.50,191,70,261.00
07/29/2007,19:09,1462.25,1462.50,1462.00,1462.00,11,105,116.00
07/29/2007,19:10,1462.00,1462.00,1461.75,1462.00,5,30,35.00
07/29/2007,19:11,1462.00,1462.00,1461.75,1462.00,50,2,52.00
07/29/2007,19:12,1462.00,1462.00,1461.75,1461.75,26,1,27.00
07/29/2007,19:13,1462.00,1462.00,1461.75,1461.75,21,5,26.00
07/29/2007,19:14,1461.75,1462.25,1461.75,1462.00,200,179,379.00
07/29/2007,19:15,1462.00,1462.50,1462.00,1462.25,310,311,621.00
07/29/2007,19:16,1462.25,1462.50,1462.00,1462.00,3,74,77.00
07/29/2007,19:17,1462.00,1462.25,1462.00,1462.25,10,40,50.00
07/29/2007,19:18,1462.25,1462.50,1462.25,1462.25,10,47,57.00
07/29/2007,19:19,1462.25,1462.25,1462.00,1462.00,0,62,62.00
07/29/2007,19:20,1462.25,1462.25,1462.00,1462.00,1,2,3.00
07/29/2007,19:21,1462.00,1462.00,1461.75,1461.75,0,69,69.00
07/29/2007,19:22,1461.75,1462.00,1460.50,1461.00,76,214,290.00
07/29/2007,19:23,1460.75,1461.00,1460.25,1460.50,36,176,212.00
07/29/2007,19:24,1460.25,1460.75,1460.25,1460.50,30,129,159.00
07/29/2007,19:25,1460.50,1460.50,1460.00,1460.00,12,171,183.00
07/29/2007,19:26,1460.00,1460.25,1459.50,1459.50,10,95,105.00
07/29/2007,19:27,1459.50,1460.00,1459.50,1460.00,26,37,63.00
07/29/2007,19:28,1460.00,1460.50,1460.00,1460.50,106,6,112.00
07/29/2007,19:29,1460.50,1460.50,1460.50,1460.50,6,0,6.00
07/29/2007,19:30,1460.25,1460.75,1460.25,1460.50,18,8,26.00
07/29/2007,19:31,1460.75,1461.00,1460.75,1461.00,114,0,114.00
07/29/2007,19:32,1461.00,1462.00,1461.00,1461.75,122,48,170.00
07/29/2007,19:33,1461.50,1461.50,1461.25,1461.25,0,14,14.00
07/29/2007,19:34,1461.50,1461.50,1460.50,1461.00,170,284,454.00
07/29/2007,19:35,1461.25,1461.25,1460.00,1460.00,9,98,107.00
07/29/2007,19:36,1460.00,1460.50,1460.00,1460.00,18,133,151.00
07/29/2007,19:37,1460.00,1460.25,1460.00,1460.25,10,191,201.00
07/29/2007,19:38,1460.50,1460.75,1460.50,1460.75,48,0,48.00
07/29/2007,19:39,1461.00,1461.00,1461.00,1461.00,12,0,12.00
07/29/2007,19:40,1460.75,1460.75,1460.50,1460.50,0,83,83.00
07/29/2007,19:41,1460.75,1461.00,1460.50,1460.75,6,34,40.00
07/29/2007,19:42,1460.75,1461.00,1460.75,1461.00,106,0,106.00
07/29/2007,19:43,1461.00,1461.25,1461.00,1461.25,179,0,179.00
07/29/2007,19:44,1461.25,1461.50,1461.25,1461.50,47,0,47.00
07/29/2007,19:45,1461.50,1461.50,1461.25,1461.25,15,31,46.00
07/29/2007,19:46,1461.25,1461.50,1461.25,1461.25,2,64,66.00
07/29/2007,19:47,1461.25,1461.25,1461.00,1461.00,0,12,12.00
07/29/2007,19:48,1461.00,1461.00,1460.75,1461.00,41,171,212.00
07/29/2007,19:49,1461.00,1461.25,1461.00,1461.00,38,18,56.00
07/29/2007,19:50,1461.25,1461.25,1461.00,1461.00,6,3,9.00
07/29/2007,19:51,1461.00,1461.00,1460.25,1460.25,7,278,285.00
07/29/2007,19:52,1460.25,1460.25,1460.00,1460.00,142,129,271.00
07/29/2007,19:53,1460.00,1460.25,1460.00,1460.25,150,20,170.00
07/29/2007,19:54,1460.50,1460.75,1460.00,1460.00,23,102,125.00
07/29/2007,19:55,1460.00,1460.75,1460.00,1460.75,39,2,41.00
07/29/2007,19:56,1460.50,1460.75,1460.50,1460.50,20,2,22.00
07/29/2007,19:57,1460.50,1460.75,1460.50,1460.50,113,12,125.00
07/29/2007,19:58,1460.50,1460.50,1460.50,1460.50,0,7,7.00
07/29/2007,19:59,1460.25,1460.25,1460.25,1460.25,0,45,45.00
07/29/2007,20:00,1460.25,1460.25,1460.25,1460.25,0,69,69.00
07/29/2007,20:01,1460.25,1460.25,1460.25,1460.25,0,81,81.00
07/29/2007,20:02,1460.50,1460.50,1460.50,1460.50,10,0,10.00
07/29/2007,20:03,1460.75,1460.75,1460.50,1460.50,41,1,42.00
07/29/2007,20:04,1460.50,1460.50,1460.50,1460.50,0,65,65.00
07/29/2007,20:05,1460.25,1460.50,1460.25,1460.50,42,1,43.00
07/29/2007,20:06,1460.50,1461.75,1460.50,1461.75,155,2,157.00
07/29/2007,20:07,1461.75,1462.00,1461.00,1461.25,71,52,123.00
07/29/2007,20:08,1461.75,1461.75,1461.00,1461.50,26,82,108.00
07/29/2007,20:09,1461.50,1461.75,1461.25,1461.25,20,33,53.00
07/29/2007,20:10,1461.25,1461.50,1461.25,1461.25,9,14,23.00
07/29/2007,20:11,1461.25,1461.25,1461.00,1461.00,0,12,12.00
07/29/2007,20:12,1461.00,1461.75,1461.00,1461.75,87,45,132.00
07/29/2007,20:13,1461.75,1461.75,1461.25,1461.25,20,50,70.00
07/29/2007,20:14,1461.25,1461.50,1461.00,1461.00,12,13,25.00
07/29/2007,20:15,1461.25,1461.50,1460.50,1460.75,33,66,99.00
07/29/2007,20:16,1461.00,1461.50,1461.00,1461.25,37,1,38.00
07/29/2007,20:17,1461.25,1461.25,1460.75,1461.00,36,115,151.00
07/29/2007,20:18,1461.00,1461.50,1460.50,1460.75,50,185,235.00
07/29/2007,20:19,1460.75,1460.75,1460.00,1460.00,140,463,603.00
07/29/2007,20:20,1460.00,1460.00,1459.00,1459.50,115,452,567.00
07/29/2007,20:21,1459.75,1459.75,1459.00,1459.50,36,291,327.00
07/29/2007,20:22,1459.50,1459.50,1459.25,1459.25,21,2,23.00
07/29/2007,20:23,1459.50,1459.50,1459.50,1459.50,13,0,13.00
07/29/2007,20:24,1459.75,1459.75,1459.75,1459.75,18,0,18.00
07/29/2007,20:25,1459.75,1459.75,1459.75,1459.75,13,0,13.00
07/29/2007,20:26,1459.75,1459.75,1459.50,1459.50,2,6,8.00
07/29/2007,20:27,1459.50,1460.00,1459.50,1460.00,14,1,15.00
07/29/2007,20:28,1460.00,1460.00,1459.75,1460.00,59,4,63.00
07/29/2007,20:29,1460.00,1460.00,1460.00,1460.00,45,0,45.00
07/29/2007,20:30,1460.00,1460.00,1459.75,1460.00,18,1,19.00
07/29/2007,20:31,1460.00,1460.00,1460.00,1460.00,3,0,3.00
07/29/2007,20:32,1460.00,1460.25,1460.00,1460.25,101,0,101.00
07/29/2007,20:33,1460.25,1460.25,1460.25,1460.25,1,0,1.00
07/29/2007,20:34,1460.25,1460.25,1460.00,1460.00,1,1,2.00
07/29/2007,20:35,1460.00,1460.50,1460.00,1460.50,70,9,79.00
07/29/2007,20:36,1460.25,1460.50,1460.25,1460.50,9,1,10.00
07/29/2007,20:37,1460.25,1460.50,1460.25,1460.50,12,17,29.00
07/29/2007,20:38,1460.25,1460.75,1460.25,1460.50,60,3,63.00
07/29/2007,20:39,1460.50,1460.75,1460.50,1460.50,17,2,19.00
07/29/2007,20:40,1460.75,1461.00,1460.75,1461.00,20,20,40.00
07/29/2007,20:41,1460.75,1460.75,1460.75,1460.75,0,3,3.00
07/29/2007,20:43,1460.75,1460.75,1460.75,1460.75,0,10,10.00
07/29/2007,20:44,1460.75,1460.75,1460.75,1460.75,0,35,35.00
07/29/2007,20:45,1460.75,1460.75,1460.75,1460.75,0,8,8.00
07/29/2007,20:46,1460.75,1461.00,1460.75,1461.00,10,19,29.00
07/29/2007,20:47,1460.75,1460.75,1460.75,1460.75,0,32,32.00
07/29/2007,20:48,1460.75,1460.75,1460.75,1460.75,0,40,40.00
07/29/2007,20:49,1461.00,1461.00,1460.75,1460.75,2,12,14.00
07/29/2007,20:50,1460.75,1461.00,1460.50,1460.50,2,140,142.00
07/29/2007,20:51,1460.75,1461.00,1460.75,1460.75,40,60,100.00
07/29/2007,20:52,1460.75,1460.75,1460.50,1460.50,0,114,114.00
07/29/2007,20:53,1460.50,1460.75,1460.25,1460.50,58,59,117.00
07/29/2007,20:54,1460.50,1460.50,1459.75,1460.00,285,384,669.00
07/29/2007,20:55,1460.00,1460.00,1459.75,1460.00,11,129,140.00
07/29/2007,20:56,1460.00,1460.00,1459.75,1460.00,8,1,9.00
07/29/2007,20:57,1460.00,1460.00,1459.75,1459.75,7,36,43.00
07/29/2007,20:58,1459.75,1459.75,1459.25,1459.50,8,27,35.00
07/29/2007,20:59,1459.50,1459.50,1459.25,1459.50,61,4,65.00
07/29/2007,21:00,1459.50,1459.50,1459.00,1459.00,20,108,128.00
07/29/2007,21:01,1459.00,1459.75,1459.00,1459.75,116,8,124.00
07/29/2007,21:02,1459.75,1459.75,1459.00,1459.50,84,86,170.00
07/29/2007,21:03,1459.50,1459.50,1459.25,1459.50,6,1,7.00
07/29/2007,21:04,1459.50,1459.50,1459.25,1459.50,59,1,60.00
07/29/2007,21:05,1459.50,1459.50,1459.25,1459.25,48,25,73.00
07/29/2007,21:06,1459.25,1459.50,1459.00,1459.25,15,46,61.00
07/29/2007,21:07,1459.25,1459.50,1459.25,1459.50,360,2,362.00
07/29/2007,21:08,1459.50,1459.50,1459.50,1459.50,23,0,23.00
07/29/2007,21:09,1459.50,1460.00,1459.50,1460.00,136,0,136.00
07/29/2007,21:10,1460.00,1460.00,1460.00,1460.00,46,0,46.00
07/29/2007,21:11,1459.75,1460.00,1459.75,1460.00,14,51,65.00
07/29/2007,21:12,1459.75,1460.00,1459.75,1460.00,4,1,5.00
07/29/2007,21:13,1460.00,1460.50,1460.00,1460.50,152,0,152.00
07/29/2007,21:14,1460.50,1461.75,1460.25,1461.25,360,35,395.00
07/29/2007,21:15,1461.25,1461.25,1460.50,1460.75,88,46,134.00
07/29/2007,21:16,1461.00,1461.50,1461.00,1461.25,67,159,226.00
07/29/2007,21:17,1461.25,1461.50,1461.00,1461.50,40,29,69.00
07/29/2007,21:18,1461.25,1462.25,1461.00,1461.00,294,452,746.00
07/29/2007,21:19,1461.00,1461.00,1460.75,1461.00,1,64,65.00
07/29/2007,21:20,1461.00,1461.00,1460.75,1460.75,4,5,9.00
07/29/2007,21:21,1460.75,1461.00,1460.50,1460.75,29,61,90.00
07/29/2007,21:22,1460.75,1460.75,1460.75,1460.75,3,0,3.00
07/29/2007,21:24,1460.75,1461.25,1460.75,1461.25,29,0,29.00
07/29/2007,21:25,1461.00,1461.25,1461.00,1461.25,1,65,66.00
07/29/2007,21:27,1461.00,1461.00,1461.00,1461.00,0,14,14.00
07/29/2007,21:28,1460.75,1460.75,1460.50,1460.50,0,40,40.00
07/29/2007,21:29,1460.50,1460.50,1460.50,1460.50,0,6,6.00
07/29/2007,21:30,1460.75,1460.75,1460.75,1460.75,53,0,53.00
07/29/2007,21:31,1460.75,1460.75,1460.75,1460.75,33,0,33.00
07/29/2007,21:32,1460.75,1460.75,1460.75,1460.75,40,0,40.00
07/29/2007,21:33,1461.00,1461.00,1461.00,1461.00,12,0,12.00
07/29/2007,21:34,1461.00,1461.00,1460.50,1460.50,89,35,124.00
07/29/2007,21:35,1460.75,1460.75,1460.75,1460.75,45,0,45.00
07/29/2007,21:36,1460.75,1460.75,1460.50,1460.75,42,10,52.00
07/29/2007,21:37,1460.75,1460.75,1460.25,1460.50,41,38,79.00
07/29/2007,21:38,1460.50,1460.75,1460.50,1460.75,37,10,47.00
07/29/2007,21:39,1460.75,1461.00,1460.75,1461.00,34,0,34.00
07/29/2007,21:41,1460.75,1460.75,1460.75,1460.75,0,25,25.00
07/29/2007,21:42,1460.50,1460.75,1460.50,1460.75,46,75,121.00
07/29/2007,21:43,1460.75,1461.00,1460.75,1461.00,5,0,5.00
07/29/2007,21:44,1460.75,1460.75,1460.50,1460.75,7,5,12.00
07/29/2007,21:45,1460.75,1461.00,1460.75,1460.75,4,1,5.00
07/29/2007,21:46,1461.00,1461.00,1460.75,1461.00,69,5,74.00
07/29/2007,21:47,1461.00,1461.25,1460.75,1460.75,13,5,18.00
07/29/2007,21:48,1461.00,1461.25,1460.75,1461.25,132,1,133.00
07/29/2007,21:49,1461.00,1461.00,1460.75,1461.00,71,8,79.00
07/29/2007,21:50,1461.00,1461.00,1460.75,1460.75,20,10,30.00
07/29/2007,21:51,1461.00,1461.00,1460.75,1460.75,1,7,8.00
07/29/2007,21:52,1460.75,1460.75,1460.75,1460.75,0,17,17.00
07/29/2007,21:53,1460.75,1461.00,1460.75,1461.00,243,6,249.00
07/29/2007,21:54,1461.00,1461.00,1461.00,1461.00,100,0,100.00
07/29/2007,21:55,1461.00,1461.00,1460.75,1460.75,27,1,28.00
07/29/2007,21:56,1460.75,1461.00,1460.75,1461.00,6,12,18.00
07/29/2007,21:57,1460.75,1460.75,1460.75,1460.75,0,2,2.00
07/29/2007,21:58,1461.00,1461.25,1461.00,1461.25,147,0,147.00
07/29/2007,21:59,1461.00,1461.25,1461.00,1461.25,21,19,40.00
07/29/2007,22:00,1461.25,1461.50,1461.00,1461.25,35,3,38.00
07/29/2007,22:01,1461.50,1461.50,1461.00,1461.25,9,21,30.00
07/29/2007,22:02,1461.50,1461.50,1461.25,1461.25,6,2,8.00
07/29/2007,22:03,1461.75,1461.75,1461.50,1461.50,50,2,52.00
07/29/2007,22:04,1461.75,1461.75,1461.50,1461.50,20,1,21.00
07/29/2007,22:05,1461.75,1462.00,1461.75,1461.75,5,6,11.00
07/29/2007,22:06,1461.75,1461.75,1461.50,1461.50,0,104,104.00
07/29/2007,22:07,1461.50,1461.50,1461.25,1461.50,68,35,103.00
07/29/2007,22:08,1461.25,1461.50,1461.25,1461.50,3,1,4.00
07/29/2007,22:09,1461.50,1461.50,1461.50,1461.50,21,0,21.00
07/29/2007,22:10,1461.50,1461.50,1461.50,1461.50,50,0,50.00
07/29/2007,22:11,1461.25,1461.25,1461.25,1461.25,0,1,1.00
07/29/2007,22:12,1461.50,1462.00,1461.50,1461.75,82,10,92.00
07/29/2007,22:13,1461.75,1462.00,1461.75,1462.00,26,7,33.00
07/29/2007,22:14,1461.75,1461.75,1461.75,1461.75,0,8,8.00
07/29/2007,22:15,1461.50,1461.50,1461.50,1461.50,0,25,25.00
07/29/2007,22:16,1461.50,1461.75,1461.50,1461.75,4,8,12.00
07/29/2007,22:17,1461.75,1461.75,1461.50,1461.50,1,10,11.00
07/29/2007,22:18,1461.25,1461.50,1461.25,1461.50,1,2,3.00
07/29/2007,22:19,1461.50,1461.50,1461.50,1461.50,6,0,6.00
07/29/2007,22:20,1461.50,1461.50,1461.25,1461.25,28,7,35.00
07/29/2007,22:21,1461.50,1461.50,1461.25,1461.50,96,10,106.00
07/29/2007,22:22,1461.75,1461.75,1461.25,1461.50,89,200,289.00
07/29/2007,22:23,1461.25,1461.25,1460.75,1461.25,25,162,187.00
07/29/2007,22:24,1461.25,1461.25,1460.75,1461.00,23,11,34.00
07/29/2007,22:25,1461.00,1461.00,1461.00,1461.00,31,0,31.00
07/29/2007,22:26,1461.00,1461.00,1461.00,1461.00,15,0,15.00
07/29/2007,22:27,1461.00,1461.00,1460.75,1460.75,1,20,21.00
07/29/2007,22:28,1460.75,1460.75,1460.75,1460.75,0,34,34.00
07/29/2007,22:29,1460.50,1460.75,1460.50,1460.50,19,83,102.00
07/29/2007,22:30,1460.50,1460.50,1460.50,1460.50,0,21,21.00
07/29/2007,22:31,1460.50,1460.50,1460.25,1460.25,0,209,209.00
07/29/2007,22:32,1460.25,1460.50,1460.25,1460.50,23,51,74.00
07/29/2007,22:35,1460.50,1460.75,1460.50,1460.50,16,7,23.00
07/29/2007,22:36,1460.75,1460.75,1460.50,1460.50,1,3,4.00
07/29/2007,22:37,1460.50,1460.50,1460.50,1460.50,0,37,37.00
07/29/2007,22:38,1460.50,1461.00,1460.50,1461.00,84,29,113.00
07/29/2007,22:39,1461.00,1461.00,1461.00,1461.00,118,0,118.00
07/29/2007,22:40,1461.00,1461.00,1461.00,1461.00,1,0,1.00
07/29/2007,22:41,1461.00,1461.00,1460.75,1460.75,4,1,5.00
07/29/2007,22:42,1461.00,1461.00,1461.00,1461.00,6,0,6.00
07/29/2007,22:43,1461.00,1461.00,1461.00,1461.00,22,0,22.00
07/29/2007,22:44,1460.75,1460.75,1460.75,1460.75,0,2,2.00
07/29/2007,22:46,1461.00,1461.75,1461.00,1461.75,231,54,285.00
07/29/2007,22:47,1461.50,1461.50,1461.50,1461.50,0,42,42.00
07/29/2007,22:49,1461.50,1461.75,1461.50,1461.75,45,25,70.00
07/29/2007,22:50,1461.75,1462.00,1461.75,1462.00,19,0,19.00
07/29/2007,22:51,1462.00,1462.00,1461.50,1461.50,108,97,205.00
07/29/2007,22:52,1461.50,1462.00,1461.50,1462.00,34,3,37.00
07/29/2007,22:53,1462.00,1462.00,1462.00,1462.00,53,0,53.00
07/29/2007,22:54,1462.00,1462.25,1462.00,1462.25,33,2,35.00
07/29/2007,22:55,1462.00,1462.00,1462.00,1462.00,0,19,19.00
07/29/2007,22:56,1462.00,1462.00,1461.75,1461.75,0,44,44.00
07/29/2007,22:57,1462.00,1462.00,1462.00,1462.00,51,0,51.00
07/29/2007,22:58,1462.25,1462.25,1462.00,1462.00,5,4,9.00
07/29/2007,22:59,1462.25,1462.25,1462.25,1462.25,81,0,81.00
07/29/2007,23:00,1462.25,1462.50,1462.25,1462.25,28,10,38.00
07/29/2007,23:01,1462.25,1462.25,1462.00,1462.25,18,28,46.00
07/29/2007,23:02,1462.50,1462.50,1462.25,1462.25,58,22,80.00
07/29/2007,23:03,1462.25,1462.50,1462.25,1462.50,2,39,41.00
07/29/2007,23:04,1462.25,1462.50,1462.00,1462.50,321,47,368.00
07/29/2007,23:05,1462.50,1462.75,1462.50,1462.50,61,6,67.00
07/29/2007,23:06,1462.75,1463.00,1462.00,1462.50,271,344,615.00
07/29/2007,23:07,1462.50,1462.50,1462.00,1462.25,50,25,75.00
07/29/2007,23:08,1462.25,1462.50,1462.25,1462.50,170,0,170.00
07/29/2007,23:09,1462.50,1462.75,1462.50,1462.75,156,0,156.00
07/29/2007,23:10,1462.75,1462.75,1462.50,1462.50,10,28,38.00
07/29/2007,23:11,1462.75,1462.75,1462.50,1462.50,2,14,16.00
07/29/2007,23:12,1462.50,1462.50,1462.25,1462.50,41,16,57.00
07/29/2007,23:13,1462.50,1462.50,1462.50,1462.50,6,0,6.00
07/29/2007,23:14,1462.50,1462.50,1462.25,1462.25,6,25,31.00
07/29/2007,23:15,1462.50,1462.75,1462.50,1462.50,69,5,74.00
07/29/2007,23:16,1462.25,1462.50,1461.75,1461.75,6,258,264.00
07/29/2007,23:17,1462.00,1462.25,1461.75,1461.75,8,6,14.00
07/29/2007,23:18,1461.75,1462.00,1461.75,1462.00,33,10,43.00
07/29/2007,23:19,1462.00,1462.00,1462.00,1462.00,53,0,53.00
07/29/2007,23:20,1462.00,1462.00,1462.00,1462.00,33,0,33.00
07/29/2007,23:21,1462.00,1462.00,1461.75,1461.75,2,14,16.00
07/29/2007,23:22,1461.75,1462.25,1461.75,1462.25,12,25,37.00
07/29/2007,23:23,1462.00,1462.25,1462.00,1462.00,4,21,25.00
07/29/2007,23:24,1462.00,1462.00,1462.00,1462.00,0,3,3.00
07/29/2007,23:25,1462.00,1462.00,1461.75,1461.75,0,16,16.00
07/29/2007,23:26,1461.75,1461.75,1461.75,1461.75,0,96,96.00
07/29/2007,23:27,1462.00,1462.00,1461.50,1461.75,96,20,116.00
07/29/2007,23:28,1461.75,1462.00,1461.75,1462.00,7,0,7.00
07/29/2007,23:29,1462.00,1462.00,1462.00,1462.00,2,0,2.00
07/29/2007,23:30,1462.00,1462.00,1461.75,1461.75,36,102,138.00
07/29/2007,23:31,1461.75,1462.00,1461.75,1461.75,2,17,19.00
07/29/2007,23:32,1461.75,1461.75,1461.75,1461.75,0,2,2.00
07/29/2007,23:33,1461.75,1461.75,1461.75,1461.75,0,1,1.00
07/29/2007,23:34,1462.00,1462.00,1462.00,1462.00,105,0,105.00
07/29/2007,23:35,1462.00,1462.00,1462.00,1462.00,144,0,144.00
07/29/2007,23:36,1461.75,1461.75,1461.75,1461.75,0,5,5.00
07/29/2007,23:38,1462.00,1462.00,1462.00,1462.00,28,0,28.00
07/29/2007,23:39,1462.00,1462.00,1462.00,1462.00,84,0,84.00
07/29/2007,23:40,1462.00,1462.00,1462.00,1462.00,1,0,1.00
07/29/2007,23:41,1462.25,1462.25,1462.25,1462.25,81,0,81.00
07/29/2007,23:42,1462.25,1462.25,1462.25,1462.25,6,0,6.00
07/29/2007,23:43,1462.25,1462.50,1462.25,1462.25,40,48,88.00
07/29/2007,23:44,1462.25,1462.25,1462.25,1462.25,0,10,10.00
07/29/2007,23:45,1462.50,1462.50,1462.25,1462.25,3,1,4.00
07/29/2007,23:46,1462.50,1462.75,1462.50,1462.75,42,0,42.00
07/29/2007,23:47,1462.50,1462.50,1462.50,1462.50,0,3,3.00
07/29/2007,23:48,1462.50,1462.50,1462.25,1462.25,0,84,84.00
07/29/2007,23:49,1462.25,1462.50,1462.25,1462.50,51,2,53.00
07/29/2007,23:50,1462.75,1462.75,1462.50,1462.50,5,1,6.00
07/29/2007,23:51,1462.25,1462.50,1462.25,1462.50,32,14,46.00
07/29/2007,23:52,1462.50,1462.50,1462.50,1462.50,6,0,6.00
07/29/2007,23:53,1462.25,1462.25,1462.25,1462.25,0,64,64.00
07/29/2007,23:55,1462.50,1462.75,1462.50,1462.75,150,0,150.00
07/29/2007,23:56,1462.50,1462.75,1462.50,1462.75,1,6,7.00
07/29/2007,23:57,1462.50,1462.50,1462.50,1462.50,0,2,2.00
07/29/2007,23:58,1462.75,1462.75,1462.75,1462.75,5,0,5.00
07/29/2007,23:59,1462.50,1462.75,1462.50,1462.75,7,1,8.00
07/30/2007,00:01,1462.75,1462.75,1462.75,1462.75,31,0,31.00
07/30/2007,00:02,1462.75,1462.75,1462.50,1462.75,84,39,123.00
07/30/2007,00:04,1462.75,1462.75,1462.75,1462.75,2,0,2.00
07/30/2007,00:05,1462.50,1462.75,1462.50,1462.75,79,1,80.00
07/30/2007,00:06,1462.75,1462.75,1462.75,1462.75,2,0,2.00
07/30/2007,00:07,1462.75,1462.75,1462.75,1462.75,23,0,23.00
07/30/2007,00:08,1463.00,1463.00,1463.00,1463.00,1,0,1.00
07/30/2007,00:09,1462.75,1462.75,1462.75,1462.75,0,13,13.00
07/30/2007,00:10,1462.75,1463.00,1462.75,1462.75,1,36,37.00
07/30/2007,00:11,1463.00,1463.00,1462.75,1462.75,2,5,7.00
07/30/2007,00:12,1462.75,1462.75,1462.75,1462.75,0,3,3.00
07/30/2007,00:13,1462.75,1462.75,1462.50,1462.75,7,32,39.00
07/30/2007,00:14,1462.50,1462.50,1462.50,1462.50,0,2,2.00
07/30/2007,00:15,1462.75,1462.75,1462.50,1462.50,4,1,5.00
07/30/2007,00:16,1462.50,1463.00,1462.25,1463.00,10,24,34.00
07/30/2007,00:17,1463.00,1463.00,1462.75,1462.75,455,51,506.00
07/30/2007,00:18,1462.75,1463.25,1462.75,1463.25,417,56,473.00
07/30/2007,00:19,1463.00,1463.25,1463.00,1463.25,11,53,64.00
07/30/2007,00:20,1463.00,1463.25,1462.50,1463.25,154,469,623.00
07/30/2007,00:21,1463.00,1463.25,1462.75,1463.25,151,2,153.00
07/30/2007,00:22,1463.00,1463.75,1462.75,1463.50,342,430,772.00
07/30/2007,00:23,1463.50,1463.50,1463.50,1463.50,21,0,21.00
07/30/2007,00:24,1463.25,1463.25,1463.25,1463.25,0,13,13.00
07/30/2007,00:25,1463.00,1463.50,1463.00,1463.50,12,24,36.00
07/30/2007,00:26,1463.50,1463.50,1463.50,1463.50,77,0,77.00
07/30/2007,00:27,1463.50,1463.50,1463.25,1463.50,116,144,260.00
07/30/2007,00:28,1463.25,1463.25,1462.50,1463.25,83,166,249.00
07/30/2007,00:29,1463.25,1463.25,1463.25,1463.25,3,0,3.00
07/30/2007,00:30,1463.25,1463.25,1463.25,1463.25,102,0,102.00
07/30/2007,00:31,1463.00,1463.25,1463.00,1463.25,8,99,107.00
07/30/2007,00:32,1463.50,1463.50,1462.50,1463.00,22,112,134.00
07/30/2007,00:33,1463.00,1463.00,1463.00,1463.00,12,0,12.00
07/30/2007,00:34,1463.00,1463.50,1462.75,1463.50,8,24,32.00
07/30/2007,00:35,1463.25,1463.25,1463.00,1463.00,0,20,20.00
07/30/2007,00:36,1463.25,1463.25,1463.25,1463.25,7,0,7.00
07/30/2007,00:37,1463.00,1463.25,1463.00,1463.25,5,26,31.00
07/30/2007,00:38,1463.00,1463.00,1462.75,1462.75,0,119,119.00
07/30/2007,00:39,1463.00,1463.25,1462.75,1463.00,28,105,133.00
07/30/2007,00:40,1463.00,1463.50,1462.75,1463.50,201,42,243.00
07/30/2007,00:41,1463.50,1463.50,1463.50,1463.50,88,0,88.00
07/30/2007,00:42,1463.50,1463.75,1463.25,1463.50,74,66,140.00
07/30/2007,00:43,1463.50,1464.00,1463.25,1463.75,204,63,267.00
07/30/2007,00:44,1463.75,1463.75,1463.50,1463.75,11,10,21.00
07/30/2007,00:45,1463.75,1463.75,1463.75,1463.75,5,0,5.00
07/30/2007,00:46,1463.50,1464.25,1463.50,1464.00,253,87,340.00
07/30/2007,00:47,1464.00,1464.50,1464.00,1464.25,150,47,197.00
07/30/2007,00:48,1464.25,1464.25,1464.25,1464.25,0,58,58.00
07/30/2007,00:49,1464.25,1464.50,1464.25,1464.25,7,42,49.00
07/30/2007,00:50,1464.50,1464.50,1464.25,1464.25,1,31,32.00
07/30/2007,00:51,1464.50,1465.25,1464.25,1465.00,1418,161,1579.00
07/30/2007,00:52,1465.00,1465.25,1464.75,1464.75,32,131,163.00
07/30/2007,00:53,1464.75,1465.00,1464.75,1464.75,26,128,154.00
07/30/2007,00:54,1464.75,1465.25,1464.75,1465.00,118,31,149.00
07/30/2007,00:55,1465.00,1465.25,1465.00,1465.25,31,64,95.00
07/30/2007,00:56,1465.00,1465.75,1465.00,1465.75,532,79,611.00
07/30/2007,00:57,1465.75,1466.00,1465.50,1465.75,122,188,310.00
07/30/2007,00:58,1465.75,1466.00,1465.50,1465.75,111,29,140.00
07/30/2007,00:59,1465.50,1465.50,1465.50,1465.50,0,3,3.00
07/30/2007,01:00,1465.50,1466.00,1465.50,1466.00,236,4,240.00
07/30/2007,01:01,1465.75,1466.50,1465.50,1466.25,1449,332,1781.00
07/30/2007,01:02,1466.25,1467.00,1466.25,1467.00,779,49,828.00
07/30/2007,01:03,1466.75,1467.25,1466.50,1466.50,377,265,642.00
07/30/2007,01:04,1466.50,1466.75,1466.25,1466.50,70,140,210.00
07/30/2007,01:05,1466.50,1466.50,1466.00,1466.00,30,14,44.00
07/30/2007,01:06,1466.25,1466.25,1466.00,1466.25,255,6,261.00
07/30/2007,01:07,1466.25,1466.50,1466.00,1466.50,146,13,159.00
07/30/2007,01:08,1466.50,1466.50,1466.25,1466.25,58,4,62.00
07/30/2007,01:09,1466.25,1466.25,1465.75,1466.00,44,82,126.00
07/30/2007,01:10,1466.00,1466.00,1465.75,1466.00,26,68,94.00
07/30/2007,01:11,1466.00,1466.00,1465.75,1465.75,3,29,32.00
07/30/2007,01:12,1465.75,1465.75,1465.50,1465.50,0,79,79.00
07/30/2007,01:13,1465.25,1465.50,1465.25,1465.50,46,25,71.00
07/30/2007,01:14,1465.75,1465.75,1465.00,1465.50,121,62,183.00
07/30/2007,01:15,1465.50,1465.50,1465.00,1465.00,15,99,114.00
07/30/2007,01:16,1465.25,1465.75,1465.25,1465.75,142,0,142.00
07/30/2007,01:17,1465.75,1466.00,1465.75,1465.75,18,27,45.00
07/30/2007,01:18,1465.75,1466.00,1465.25,1465.50,37,83,120.00
07/30/2007,01:19,1465.50,1466.00,1465.50,1465.50,40,61,101.00
07/30/2007,01:20,1465.50,1466.00,1465.50,1465.75,127,5,132.00
07/30/2007,01:21,1465.75,1465.75,1465.50,1465.50,6,34,40.00
07/30/2007,01:22,1465.50,1465.50,1465.50,1465.50,0,5,5.00
07/30/2007,01:23,1465.75,1466.00,1465.75,1465.75,242,5,247.00
07/30/2007,01:24,1466.00,1466.00,1465.75,1465.75,1,21,22.00
07/30/2007,01:25,1466.00,1466.00,1466.00,1466.00,18,0,18.00
07/30/2007,01:26,1466.00,1466.00,1465.50,1465.75,33,105,138.00
07/30/2007,01:27,1466.00,1466.00,1465.50,1466.00,56,16,72.00
07/30/2007,01:28,1466.00,1466.25,1466.00,1466.25,167,8,175.00
07/30/2007,01:29,1466.25,1466.50,1466.00,1466.50,278,146,424.00
07/30/2007,01:30,1466.50,1467.00,1466.50,1467.00,628,60,688.00
07/30/2007,01:31,1467.00,1467.00,1466.50,1467.00,303,197,500.00
07/30/2007,01:32,1466.75,1467.50,1466.75,1467.25,448,67,515.00
07/30/2007,01:33,1467.25,1467.50,1467.00,1467.25,363,90,453.00
07/30/2007,01:34,1467.00,1467.25,1467.00,1467.25,48,103,151.00
07/30/2007,01:35,1467.25,1467.25,1466.75,1466.75,99,147,246.00
07/30/2007,01:36,1466.75,1467.00,1466.50,1466.75,122,212,334.00
07/30/2007,01:37,1466.50,1466.75,1466.00,1466.50,255,176,431.00
07/30/2007,01:38,1466.25,1466.25,1465.50,1466.25,208,303,511.00
07/30/2007,01:39,1466.25,1466.75,1466.00,1466.75,86,1,87.00
07/30/2007,01:40,1466.75,1467.00,1466.50,1466.75,234,72,306.00
07/30/2007,01:41,1466.75,1467.25,1466.75,1467.00,184,215,399.00
07/30/2007,01:42,1467.00,1467.25,1467.00,1467.00,213,219,432.00
07/30/2007,01:43,1466.75,1467.00,1466.75,1467.00,33,5,38.00
07/30/2007,01:44,1467.00,1467.25,1467.00,1467.25,102,39,141.00
07/30/2007,01:45,1467.25,1467.50,1467.00,1467.00,77,67,144.00
07/30/2007,01:46,1467.25,1467.25,1467.00,1467.25,61,2,63.00
07/30/2007,01:47,1467.00,1467.25,1467.00,1467.00,50,113,163.00
07/30/2007,01:48,1466.75,1467.00,1466.50,1466.75,102,55,157.00
07/30/2007,01:49,1467.00,1467.00,1466.75,1467.00,48,63,111.00
07/30/2007,01:50,1466.75,1467.00,1466.50,1467.00,266,118,384.00
07/30/2007,01:51,1467.00,1467.00,1466.50,1466.75,175,90,265.00
07/30/2007,01:52,1466.75,1466.75,1466.50,1466.50,79,147,226.00
07/30/2007,01:53,1466.50,1466.75,1466.25,1466.25,1,164,165.00
07/30/2007,01:54,1466.50,1467.00,1466.50,1467.00,251,143,394.00
07/30/2007,01:55,1467.00,1467.25,1466.75,1467.25,581,13,594.00
07/30/2007,01:56,1467.00,1467.25,1466.75,1467.25,92,158,250.00
07/30/2007,01:57,1467.25,1467.50,1467.00,1467.25,92,25,117.00
07/30/2007,01:58,1467.25,1467.50,1467.00,1467.00,41,73,114.00
07/30/2007,01:59,1467.00,1467.25,1466.75,1466.75,106,68,174.00
07/30/2007,02:00,1467.00,1467.25,1466.50,1467.00,122,224,346.00
07/30/2007,02:01,1467.00,1467.75,1466.75,1467.50,1363,678,2041.00
07/30/2007,02:02,1467.50,1467.75,1467.00,1467.25,275,164,439.00
07/30/2007,02:03,1467.50,1467.75,1467.50,1467.50,254,180,434.00
07/30/2007,02:04,1467.75,1467.75,1467.25,1467.75,100,282,382.00
07/30/2007,02:05,1467.75,1468.00,1467.50,1467.75,335,84,419.00
07/30/2007,02:06,1467.50,1468.00,1467.50,1467.75,245,200,445.00
07/30/2007,02:07,1467.75,1468.00,1467.25,1467.50,502,310,812.00
07/30/2007,02:08,1467.50,1467.75,1466.00,1466.00,408,1206,1614.00
07/30/2007,02:09,1466.00,1466.50,1465.75,1466.00,523,868,1391.00
07/30/2007,02:10,1466.00,1466.00,1465.50,1465.75,101,540,641.00
07/30/2007,02:11,1465.75,1466.75,1465.75,1466.75,365,37,402.00
07/30/2007,02:12,1466.50,1466.75,1466.25,1466.75,97,80,177.00
07/30/2007,02:13,1466.75,1467.00,1466.50,1466.75,150,82,232.00
07/30/2007,02:14,1467.00,1467.25,1466.50,1466.50,171,293,464.00
07/30/2007,02:15,1466.25,1466.50,1466.00,1466.00,53,320,373.00
07/30/2007,02:16,1465.75,1466.00,1465.50,1466.00,80,232,312.00
07/30/2007,02:17,1465.75,1465.75,1465.50,1465.75,14,21,35.00
07/30/2007,02:18,1465.75,1466.00,1465.50,1465.75,135,21,156.00
07/30/2007,02:19,1465.75,1466.00,1465.50,1466.00,46,211,257.00
07/30/2007,02:20,1466.00,1466.50,1466.00,1466.50,158,143,301.00
07/30/2007,02:21,1466.25,1466.75,1466.25,1466.50,245,343,588.00
07/30/2007,02:22,1466.50,1467.00,1466.50,1467.00,62,10,72.00
07/30/2007,02:23,1467.25,1467.75,1467.00,1467.75,428,37,465.00
07/30/2007,02:24,1467.75,1468.00,1467.25,1467.75,166,158,324.00
07/30/2007,02:25,1467.75,1468.00,1467.50,1467.75,105,61,166.00
07/30/2007,02:26,1468.00,1468.25,1467.75,1468.00,466,20,486.00
07/30/2007,02:27,1468.25,1468.50,1468.00,1468.50,911,316,1227.00
07/30/2007,02:28,1468.25,1468.50,1468.25,1468.25,326,137,463.00
07/30/2007,02:29,1468.25,1468.25,1468.00,1468.00,7,286,293.00
07/30/2007,02:30,1468.00,1468.75,1468.00,1468.50,614,148,762.00
07/30/2007,02:31,1468.50,1469.00,1468.50,1468.50,394,238,632.00
07/30/2007,02:32,1468.50,1468.75,1468.25,1468.75,111,323,434.00
07/30/2007,02:33,1468.50,1469.25,1468.50,1469.00,480,80,560.00
07/30/2007,02:34,1469.00,1469.25,1468.75,1469.25,303,267,570.00
07/30/2007,02:35,1469.00,1469.50,1469.00,1469.25,284,145,429.00
07/30/2007,02:36,1469.25,1469.25,1469.00,1469.25,104,346,450.00
07/30/2007,02:37,1469.25,1469.50,1469.00,1469.25,93,116,209.00
07/30/2007,02:38,1469.25,1469.25,1469.00,1469.00,1,205,206.00
07/30/2007,02:39,1469.00,1469.25,1468.75,1469.00,437,197,634.00
07/30/2007,02:40,1469.00,1469.00,1468.25,1468.25,14,193,207.00
07/30/2007,02:41,1468.25,1468.25,1468.00,1468.00,69,103,172.00
07/30/2007,02:42,1468.00,1468.25,1467.50,1467.50,8,462,470.00
07/30/2007,02:43,1467.50,1467.75,1467.50,1467.50,39,220,259.00
07/30/2007,02:44,1467.50,1467.75,1467.50,1467.75,115,125,240.00
07/30/2007,02:45,1467.75,1468.00,1467.75,1467.75,27,45,72.00
07/30/2007,02:46,1467.75,1468.75,1467.75,1468.75,190,97,287.00
07/30/2007,02:47,1468.75,1469.00,1468.50,1469.00,170,11,181.00
07/30/2007,02:48,1468.75,1469.25,1468.75,1468.75,61,89,150.00
07/30/2007,02:49,1468.75,1469.00,1468.75,1469.00,53,172,225.00
07/30/2007,02:50,1468.75,1469.00,1468.50,1468.75,80,74,154.00
07/30/2007,02:51,1468.50,1469.00,1468.50,1468.75,251,135,386.00
07/30/2007,02:52,1468.75,1469.00,1468.25,1468.50,370,400,770.00
07/30/2007,02:53,1468.50,1469.00,1468.00,1469.00,350,152,502.00
07/30/2007,02:54,1468.75,1469.00,1468.75,1468.75,9,37,46.00
07/30/2007,02:55,1468.75,1469.00,1468.75,1468.75,33,290,323.00
07/30/2007,02:56,1468.75,1468.75,1468.50,1468.50,5,56,61.00
07/30/2007,02:57,1468.50,1468.75,1468.25,1468.25,46,114,160.00
07/30/2007,02:58,1468.25,1468.50,1468.00,1468.25,100,52,152.00
07/30/2007,02:59,1468.50,1468.50,1468.25,1468.25,386,42,428.00
07/30/2007,03:00,1468.50,1469.25,1468.50,1469.00,256,28,284.00
07/30/2007,03:01,1469.00,1469.25,1468.50,1469.00,272,71,343.00
07/30/2007,03:02,1469.00,1469.25,1468.75,1469.25,198,58,256.00
07/30/2007,03:03,1468.75,1468.75,1468.50,1468.50,5,71,76.00
07/30/2007,03:04,1468.50,1468.50,1468.50,1468.50,0,190,190.00
07/30/2007,03:05,1468.50,1468.75,1468.25,1468.50,100,82,182.00
07/30/2007,03:06,1468.50,1468.50,1468.00,1468.25,14,547,561.00
07/30/2007,03:07,1468.00,1468.25,1467.75,1467.75,49,46,95.00
07/30/2007,03:08,1467.75,1468.25,1467.75,1468.00,25,166,191.00
07/30/2007,03:09,1468.25,1468.50,1468.00,1468.50,122,10,132.00
07/30/2007,03:10,1468.50,1468.50,1468.00,1468.25,374,37,411.00
07/30/2007,03:11,1468.25,1468.50,1467.50,1467.75,198,183,381.00
07/30/2007,03:12,1467.75,1468.00,1467.25,1467.50,343,90,433.00
07/30/2007,03:13,1467.50,1467.75,1467.50,1467.75,147,45,192.00
07/30/2007,03:14,1467.75,1468.00,1466.75,1467.25,38,309,347.00
07/30/2007,03:15,1467.25,1467.25,1466.75,1467.00,13,88,101.00
07/30/2007,03:16,1467.00,1467.75,1466.75,1467.25,332,423,755.00
07/30/2007,03:17,1467.50,1467.75,1466.75,1467.75,114,138,252.00
07/30/2007,03:18,1467.75,1467.75,1467.00,1467.00,88,145,233.00
07/30/2007,03:19,1467.00,1467.50,1467.00,1467.50,143,29,172.00
07/30/2007,03:20,1467.50,1468.00,1467.25,1467.50,125,95,220.00
07/30/2007,03:21,1467.50,1467.75,1467.50,1467.75,4,54,58.00
07/30/2007,03:22,1467.50,1467.75,1467.25,1467.75,91,45,136.00
07/30/2007,03:23,1467.75,1467.75,1467.75,1467.75,16,0,16.00
07/30/2007,03:24,1467.75,1468.00,1467.50,1467.50,43,58,101.00
07/30/2007,03:25,1467.50,1467.75,1467.50,1467.50,4,68,72.00
07/30/2007,03:26,1467.50,1467.50,1467.25,1467.25,0,250,250.00
07/30/2007,03:27,1467.00,1467.50,1466.75,1467.50,362,224,586.00
07/30/2007,03:28,1467.50,1467.75,1467.25,1467.50,43,31,74.00
07/30/2007,03:29,1467.50,1467.50,1467.00,1467.25,123,224,347.00
07/30/2007,03:30,1467.25,1467.75,1467.25,1467.75,48,74,122.00
07/30/2007,03:31,1467.50,1467.50,1467.00,1467.25,56,129,185.00
07/30/2007,03:32,1467.25,1467.75,1467.00,1467.25,279,3,282.00
07/30/2007,03:33,1467.50,1467.50,1467.00,1467.00,47,125,172.00
07/30/2007,03:34,1467.00,1467.25,1467.00,1467.00,19,4,23.00
07/30/2007,03:35,1467.25,1467.25,1467.00,1467.25,31,1,32.00
07/30/2007,03:36,1467.25,1467.25,1466.75,1466.75,21,676,697.00
07/30/2007,03:37,1466.75,1466.75,1466.25,1466.25,1,122,123.00
07/30/2007,03:38,1466.25,1466.75,1466.00,1466.25,169,324,493.00
07/30/2007,03:39,1466.50,1466.75,1466.00,1466.00,126,289,415.00
07/30/2007,03:40,1466.00,1466.75,1466.00,1466.75,289,18,307.00
07/30/2007,03:41,1466.75,1467.00,1466.50,1467.00,73,29,102.00
07/30/2007,03:42,1467.00,1467.00,1466.75,1466.75,26,9,35.00
07/30/2007,03:43,1466.75,1466.75,1466.25,1466.25,0,30,30.00
07/30/2007,03:44,1466.50,1466.75,1466.25,1466.25,100,50,150.00
07/30/2007,03:45,1466.25,1466.50,1465.50,1465.75,76,559,635.00
07/30/2007,03:46,1465.75,1465.75,1465.50,1465.75,146,60,206.00
07/30/2007,03:47,1465.50,1465.50,1464.50,1464.75,121,1036,1157.00
07/30/2007,03:48,1464.75,1465.25,1464.50,1465.00,165,132,297.00
07/30/2007,03:49,1465.25,1465.50,1465.00,1465.25,46,273,319.00
07/30/2007,03:50,1465.00,1465.25,1464.50,1464.75,108,142,250.00
07/30/2007,03:51,1464.75,1465.00,1464.25,1465.00,158,354,512.00
07/30/2007,03:52,1464.75,1464.75,1463.75,1463.75,68,623,691.00
07/30/2007,03:53,1463.75,1463.75,1463.00,1463.50,146,263,409.00
07/30/2007,03:54,1463.25,1464.00,1463.25,1463.25,86,152,238.00
07/30/2007,03:55,1463.50,1464.00,1463.25,1464.00,86,51,137.00
07/30/2007,03:56,1463.75,1464.25,1463.50,1464.00,82,72,154.00
07/30/2007,03:57,1464.00,1464.75,1464.00,1464.50,73,59,132.00
07/30/2007,03:58,1464.50,1464.50,1464.00,1464.25,154,114,268.00
07/30/2007,03:59,1464.25,1464.50,1464.00,1464.25,196,79,275.00
07/30/2007,04:00,1464.00,1464.00,1463.00,1463.25,201,520,721.00
07/30/2007,04:01,1463.25,1463.75,1463.00,1463.25,73,139,212.00
07/30/2007,04:02,1463.00,1463.00,1462.00,1462.25,168,1218,1386.00
07/30/2007,04:03,1462.50,1463.00,1462.25,1462.75,242,57,299.00
07/30/2007,04:04,1463.00,1463.00,1462.25,1462.75,85,578,663.00
07/30/2007,04:05,1462.50,1463.50,1462.50,1463.50,400,1,401.00
07/30/2007,04:06,1463.50,1463.50,1462.75,1463.00,346,447,793.00
07/30/2007,04:07,1463.00,1463.25,1462.50,1462.50,187,204,391.00
07/30/2007,04:08,1462.50,1464.00,1462.50,1463.50,490,269,759.00
07/30/2007,04:09,1463.75,1464.25,1463.75,1464.25,693,57,750.00
07/30/2007,04:10,1464.00,1464.00,1463.50,1463.50,91,328,419.00
07/30/2007,04:11,1463.50,1463.50,1463.50,1463.50,0,77,77.00
07/30/2007,04:12,1463.75,1463.75,1463.00,1463.25,11,64,75.00
07/30/2007,04:13,1463.00,1463.50,1463.00,1463.00,21,140,161.00
07/30/2007,04:14,1462.75,1462.75,1462.25,1462.25,45,374,419.00
07/30/2007,04:15,1462.25,1462.50,1462.00,1462.25,94,354,448.00
07/30/2007,04:16,1462.25,1463.00,1462.25,1463.00,122,35,157.00
07/30/2007,04:17,1463.00,1463.50,1463.00,1463.00,116,9,125.00
07/30/2007,04:18,1463.00,1463.25,1462.75,1462.75,1,50,51.00
07/30/2007,04:19,1463.00,1463.25,1462.75,1462.75,111,20,131.00
07/30/2007,04:20,1462.75,1463.00,1462.75,1462.75,8,19,27.00
07/30/2007,04:21,1463.00,1463.00,1462.75,1462.75,49,447,496.00
07/30/2007,04:22,1462.75,1463.25,1462.75,1463.25,84,289,373.00
07/30/2007,04:23,1463.25,1463.50,1463.25,1463.25,60,125,185.00
07/30/2007,04:24,1463.50,1463.75,1463.25,1463.50,234,81,315.00
07/30/2007,04:25,1463.50,1463.75,1463.25,1463.50,254,31,285.00
07/30/2007,04:26,1463.50,1463.75,1463.00,1463.50,91,176,267.00
07/30/2007,04:27,1463.50,1463.75,1463.25,1463.50,172,21,193.00
07/30/2007,04:28,1463.50,1463.75,1463.50,1463.75,42,36,78.00
07/30/2007,04:29,1463.75,1464.50,1463.75,1464.50,588,9,597.00
07/30/2007,04:30,1464.50,1464.75,1464.25,1464.50,139,46,185.00
07/30/2007,04:31,1464.50,1464.50,1464.25,1464.50,2,119,121.00
07/30/2007,04:32,1464.50,1464.50,1464.00,1464.00,6,91,97.00
07/30/2007,04:33,1464.25,1465.00,1464.25,1465.00,323,6,329.00
07/30/2007,04:34,1465.00,1465.00,1464.25,1464.50,47,54,101.00
07/30/2007,04:35,1464.50,1464.50,1464.00,1464.25,1,62,63.00
07/30/2007,04:36,1464.50,1465.00,1464.50,1464.75,125,287,412.00
07/30/2007,04:37,1464.50,1464.50,1464.00,1464.25,93,56,149.00
07/30/2007,04:38,1464.25,1465.00,1464.25,1464.75,209,62,271.00
07/30/2007,04:39,1464.75,1464.75,1464.75,1464.75,40,0,40.00
07/30/2007,04:40,1465.00,1465.00,1464.75,1465.00,322,19,341.00
07/30/2007,04:41,1465.25,1465.25,1464.50,1464.75,24,69,93.00
07/30/2007,04:42,1464.75,1464.75,1464.50,1464.50,0,8,8.00
07/30/2007,04:43,1464.50,1464.75,1464.25,1464.50,239,188,427.00
07/30/2007,04:44,1464.50,1464.75,1464.25,1464.25,111,311,422.00
07/30/2007,04:45,1464.00,1464.25,1464.00,1464.25,56,5,61.00
07/30/2007,04:46,1464.25,1464.75,1464.00,1464.25,89,210,299.00
07/30/2007,04:47,1464.25,1464.25,1464.25,1464.25,0,51,51.00
07/30/2007,04:48,1464.25,1464.25,1463.75,1463.75,24,86,110.00
07/30/2007,04:49,1463.75,1463.75,1463.00,1463.00,131,319,450.00
07/30/2007,04:50,1463.25,1463.50,1463.00,1463.25,96,10,106.00
07/30/2007,04:51,1463.25,1463.25,1462.75,1463.25,42,212,254.00
07/30/2007,04:52,1463.25,1463.75,1463.00,1463.50,170,67,237.00
07/30/2007,04:53,1463.50,1463.50,1463.50,1463.50,0,177,177.00
07/30/2007,04:54,1463.50,1463.75,1463.50,1463.75,137,15,152.00
07/30/2007,04:55,1463.75,1464.00,1463.75,1464.00,32,38,70.00
07/30/2007,04:56,1464.00,1464.50,1463.75,1464.50,135,1,136.00
07/30/2007,04:57,1464.50,1465.00,1464.25,1464.50,57,27,84.00
07/30/2007,04:58,1464.75,1465.00,1464.25,1464.25,128,76,204.00
07/30/2007,04:59,1464.50,1464.50,1464.25,1464.25,12,28,40.00
07/30/2007,05:00,1464.25,1464.25,1464.00,1464.00,1,12,13.00
07/30/2007,05:01,1464.25,1464.25,1463.75,1463.75,25,29,54.00
07/30/2007,05:02,1464.00,1464.25,1463.75,1464.00,90,20,110.00
07/30/2007,05:03,1464.00,1464.00,1463.75,1464.00,41,27,68.00
07/30/2007,05:04,1464.00,1464.00,1463.50,1463.75,22,85,107.00
07/30/2007,05:05,1463.50,1464.00,1463.50,1464.00,41,60,101.00
07/30/2007,05:06,1463.75,1464.25,1463.75,1464.00,84,33,117.00
07/30/2007,05:07,1464.00,1464.25,1464.00,1464.00,11,8,19.00
07/30/2007,05:08,1464.00,1464.00,1463.75,1463.75,0,163,163.00
07/30/2007,05:09,1463.75,1463.75,1463.50,1463.50,0,69,69.00
07/30/2007,05:10,1463.75,1463.75,1463.50,1463.75,53,9,62.00
07/30/2007,05:11,1463.75,1463.75,1463.25,1463.25,84,148,232.00
07/30/2007,05:12,1463.25,1463.25,1462.75,1463.00,66,195,261.00
07/30/2007,05:13,1463.25,1463.25,1463.00,1463.00,2,1,3.00
07/30/2007,05:14,1463.00,1463.25,1463.00,1463.00,47,43,90.00
07/30/2007,05:15,1463.25,1463.50,1463.25,1463.25,101,19,120.00
07/30/2007,05:16,1463.25,1463.75,1463.25,1463.25,190,120,310.00
07/30/2007,05:17,1463.00,1463.25,1463.00,1463.25,38,183,221.00
07/30/2007,05:18,1463.00,1463.50,1462.75,1463.50,172,187,359.00
07/30/2007,05:19,1463.25,1463.50,1463.25,1463.50,1,76,77.00
07/30/2007,05:20,1463.50,1464.00,1463.50,1463.75,278,7,285.00
07/30/2007,05:21,1464.00,1464.00,1463.00,1463.00,49,251,300.00
07/30/2007,05:22,1462.75,1462.75,1462.50,1462.75,42,112,154.00
07/30/2007,05:23,1462.75,1462.75,1462.00,1462.00,39,748,787.00
07/30/2007,05:24,1462.25,1462.25,1461.50,1461.50,117,333,450.00
07/30/2007,05:25,1461.75,1462.25,1460.75,1461.00,702,648,1350.00
07/30/2007,05:26,1461.00,1461.25,1460.50,1460.75,370,661,1031.00
07/30/2007,05:27,1460.50,1461.25,1460.50,1461.25,236,8,244.00
07/30/2007,05:28,1461.25,1461.50,1461.00,1461.50,120,131,251.00
07/30/2007,05:29,1461.50,1461.75,1461.00,1461.50,297,142,439.00
07/30/2007,05:30,1461.50,1461.50,1460.75,1460.75,107,530,637.00
07/30/2007,05:31,1460.75,1461.00,1460.25,1460.50,100,797,897.00
07/30/2007,05:32,1460.50,1460.50,1459.25,1459.75,504,1835,2339.00
07/30/2007,05:33,1459.75,1459.75,1458.00,1458.25,230,963,1193.00
07/30/2007,05:34,1458.25,1459.00,1458.00,1459.00,396,421,817.00
07/30/2007,05:35,1459.25,1459.75,1459.00,1459.00,650,295,945.00
07/30/2007,05:36,1459.00,1459.25,1458.00,1458.25,418,704,1122.00
07/30/2007,05:37,1458.25,1458.50,1458.00,1458.50,475,175,650.00
07/30/2007,05:38,1458.25,1458.25,1456.50,1456.75,301,1766,2067.00
07/30/2007,05:39,1456.75,1457.75,1456.50,1457.25,957,433,1390.00
07/30/2007,05:40,1457.25,1457.75,1457.00,1457.25,153,563,716.00
07/30/2007,05:41,1457.50,1457.75,1455.50,1455.75,630,1625,2255.00
07/30/2007,05:42,1455.50,1456.00,1455.25,1456.00,295,646,941.00
07/30/2007,05:43,1456.00,1456.00,1455.50,1456.00,651,224,875.00
07/30/2007,05:44,1456.25,1456.25,1455.50,1455.50,188,304,492.00
07/30/2007,05:45,1455.75,1457.25,1455.00,1457.00,1736,1162,2898.00
07/30/2007,05:46,1457.00,1457.50,1456.75,1456.75,301,507,808.00
07/30/2007,05:47,1457.00,1457.25,1456.75,1456.75,371,559,930.00
07/30/2007,05:48,1456.75,1457.50,1456.50,1457.00,321,276,597.00
07/30/2007,05:49,1457.00,1457.50,1456.00,1457.00,927,916,1843.00
07/30/2007,05:50,1456.75,1456.75,1456.00,1456.25,96,163,259.00
07/30/2007,05:51,1456.50,1456.75,1455.50,1456.75,1141,717,1858.00
07/30/2007,05:52,1456.75,1456.75,1455.75,1456.00,547,446,993.00
07/30/2007,05:53,1456.00,1457.00,1455.75,1457.00,1023,53,1076.00
07/30/2007,05:54,1456.75,1457.50,1456.50,1457.25,313,505,818.00
07/30/2007,05:55,1457.25,1457.75,1457.00,1457.25,691,732,1423.00
07/30/2007,05:56,1457.25,1457.50,1457.00,1457.25,570,289,859.00
07/30/2007,05:57,1457.00,1458.00,1457.00,1457.75,367,213,580.00
07/30/2007,05:58,1458.00,1458.25,1457.75,1458.00,382,224,606.00
07/30/2007,05:59,1458.25,1459.25,1458.25,1459.00,1140,457,1597.00
07/30/2007,06:00,1459.00,1460.50,1458.75,1460.25,1491,957,2448.00
07/30/2007,06:01,1460.00,1461.50,1460.00,1461.25,1024,393,1417.00
07/30/2007,06:02,1461.25,1462.50,1461.25,1461.75,1041,428,1469.00
07/30/2007,06:03,1461.75,1462.25,1461.50,1461.75,467,398,865.00
07/30/2007,06:04,1462.00,1462.50,1462.00,1462.00,303,233,536.00
07/30/2007,06:05,1462.00,1462.25,1461.50,1462.00,324,158,482.00
07/30/2007,06:06,1462.25,1462.25,1461.75,1462.25,308,360,668.00
07/30/2007,06:07,1462.25,1462.25,1462.00,1462.00,68,109,177.00
07/30/2007,06:08,1462.00,1462.00,1460.75,1461.00,378,1047,1425.00
07/30/2007,06:09,1461.25,1461.75,1461.25,1461.50,167,39,206.00
07/30/2007,06:10,1461.50,1461.50,1460.75,1461.00,190,694,884.00
07/30/2007,06:11,1461.00,1461.00,1460.25,1460.50,505,1135,1640.00
07/30/2007,06:12,1460.50,1460.75,1460.25,1460.50,22,196,218.00
07/30/2007,06:13,1460.50,1460.50,1459.75,1460.00,46,507,553.00
07/30/2007,06:14,1459.75,1460.00,1459.25,1460.00,691,321,1012.00
07/30/2007,06:15,1460.00,1460.25,1460.00,1460.00,59,270,329.00
07/30/2007,06:16,1460.25,1460.25,1460.00,1460.25,124,37,161.00
07/30/2007,06:17,1460.25,1460.25,1459.75,1460.25,208,249,457.00
07/30/2007,06:18,1460.25,1460.75,1460.25,1460.50,172,30,202.00
07/30/2007,06:19,1460.50,1460.75,1460.25,1460.50,71,109,180.00
07/30/2007,06:20,1460.50,1460.50,1460.25,1460.50,195,25,220.00
07/30/2007,06:21,1460.50,1460.50,1459.00,1459.00,160,978,1138.00
07/30/2007,06:22,1459.00,1459.25,1457.75,1458.25,422,1095,1517.00
07/30/2007,06:23,1458.50,1458.75,1457.75,1458.00,240,480,720.00
07/30/2007,06:24,1458.25,1459.00,1457.50,1458.25,618,470,1088.00
07/30/2007,06:25,1458.50,1458.75,1457.25,1457.25,166,369,535.00
07/30/2007,06:26,1457.50,1458.25,1457.25,1458.00,333,260,593.00
07/30/2007,06:27,1458.00,1458.00,1457.50,1457.50,91,1049,1140.00
07/30/2007,06:28,1457.50,1458.25,1457.50,1457.50,323,322,645.00
07/30/2007,06:29,1457.75,1457.75,1457.25,1457.75,239,269,508.00
07/30/2007,06:30,1457.50,1458.00,1457.25,1457.50,166,293,459.00
07/30/2007,06:31,1457.75,1458.50,1457.50,1458.25,516,460,976.00
07/30/2007,06:32,1458.50,1459.00,1458.25,1458.50,505,332,837.00
07/30/2007,06:33,1458.50,1458.75,1458.00,1458.25,151,567,718.00
07/30/2007,06:34,1458.00,1458.50,1458.00,1458.50,621,69,690.00
07/30/2007,06:35,1458.50,1458.75,1458.50,1458.75,63,222,285.00
07/30/2007,06:36,1458.75,1459.25,1458.75,1459.25,408,184,592.00
07/30/2007,06:37,1459.50,1461.00,1459.25,1460.75,1720,504,2224.00
07/30/2007,06:38,1460.75,1461.25,1460.50,1461.00,412,245,657.00
07/30/2007,06:39,1461.00,1461.00,1460.50,1460.50,220,341,561.00
07/30/2007,06:40,1460.50,1460.50,1459.75,1459.75,34,318,352.00
07/30/2007,06:41,1459.75,1460.00,1459.00,1459.75,89,415,504.00
07/30/2007,06:42,1459.50,1459.75,1459.50,1459.50,242,9,251.00
07/30/2007,06:43,1459.50,1459.75,1459.50,1459.75,73,7,80.00
07/30/2007,06:44,1459.75,1461.00,1459.75,1460.75,838,68,906.00
07/30/2007,06:45,1460.75,1461.25,1460.25,1460.75,257,343,600.00
07/30/2007,06:46,1460.75,1460.75,1460.00,1460.50,171,204,375.00
07/30/2007,06:47,1460.25,1460.25,1459.50,1459.50,175,326,501.00
07/30/2007,06:48,1459.50,1460.25,1459.50,1460.00,427,459,886.00
07/30/2007,06:49,1460.00,1460.25,1460.00,1460.25,168,89,257.00
07/30/2007,06:50,1460.00,1460.00,1459.75,1460.00,371,58,429.00
07/30/2007,06:51,1460.00,1460.00,1459.25,1459.50,70,358,428.00
07/30/2007,06:52,1459.50,1459.50,1458.75,1459.00,191,413,604.00
07/30/2007,06:53,1458.75,1459.75,1458.75,1459.50,534,3,537.00
07/30/2007,06:54,1459.75,1460.50,1459.75,1460.25,217,99,316.00
07/30/2007,06:55,1460.00,1460.00,1459.50,1459.75,204,168,372.00
07/30/2007,06:56,1459.75,1459.75,1459.00,1459.75,172,102,274.00
07/30/2007,06:57,1459.75,1460.00,1459.50,1460.00,269,17,286.00
07/30/2007,06:58,1459.75,1460.00,1459.50,1460.00,143,54,197.00
07/30/2007,06:59,1460.00,1460.25,1459.75,1459.75,41,28,69.00
07/30/2007,07:00,1459.75,1459.75,1459.00,1459.00,105,435,540.00
07/30/2007,07:01,1459.25,1459.50,1458.75,1458.75,10,133,143.00
07/30/2007,07:02,1458.75,1459.00,1458.50,1458.75,54,185,239.00
07/30/2007,07:03,1458.50,1458.50,1456.75,1457.25,898,1681,2579.00
07/30/2007,07:04,1457.25,1457.50,1456.50,1456.50,651,600,1251.00
07/30/2007,07:05,1456.75,1457.25,1456.50,1456.75,181,577,758.00
07/30/2007,07:06,1456.75,1458.00,1456.25,1458.00,1386,628,2014.00
07/30/2007,07:07,1458.00,1458.00,1457.25,1457.50,123,677,800.00
07/30/2007,07:08,1457.75,1458.50,1457.50,1458.25,555,243,798.00
07/30/2007,07:09,1458.50,1458.75,1458.00,1458.50,487,247,734.00
07/30/2007,07:10,1458.50,1459.50,1458.50,1459.25,565,292,857.00
07/30/2007,07:11,1459.25,1459.50,1459.25,1459.50,132,301,433.00
07/30/2007,07:12,1459.75,1460.25,1459.50,1459.75,924,685,1609.00
07/30/2007,07:13,1459.75,1460.25,1459.75,1460.00,308,165,473.00
07/30/2007,07:14,1460.00,1460.50,1459.75,1460.25,351,473,824.00
07/30/2007,07:15,1460.00,1460.25,1459.75,1459.75,244,417,661.00
07/30/2007,07:16,1459.75,1460.00,1459.75,1459.75,2,37,39.00
07/30/2007,07:17,1459.75,1460.25,1459.50,1460.00,515,319,834.00
07/30/2007,07:18,1460.25,1460.50,1460.00,1460.50,948,216,1164.00
07/30/2007,07:19,1460.50,1461.75,1460.50,1461.50,1257,498,1755.00
07/30/2007,07:20,1461.25,1461.75,1461.00,1461.25,320,432,752.00
07/30/2007,07:21,1461.50,1463.25,1461.50,1463.00,2720,240,2960.00
07/30/2007,07:22,1463.25,1463.50,1462.75,1463.00,656,415,1071.00
07/30/2007,07:23,1463.25,1464.25,1463.00,1463.25,1352,731,2083.00
07/30/2007,07:24,1463.50,1464.25,1463.50,1463.75,952,270,1222.00
07/30/2007,07:25,1464.00,1464.00,1463.75,1464.00,447,143,590.00
07/30/2007,07:26,1463.75,1463.75,1462.75,1463.00,335,1518,1853.00
07/30/2007,07:27,1463.25,1463.25,1462.50,1462.75,86,821,907.00
07/30/2007,07:28,1463.00,1463.00,1462.75,1462.75,1029,190,1219.00
07/30/2007,07:29,1462.75,1463.00,1462.50,1462.75,165,174,339.00
07/30/2007,07:30,1462.75,1463.00,1462.50,1462.75,306,114,420.00
07/30/2007,07:31,1462.75,1463.00,1462.50,1462.75,365,201,566.00
07/30/2007,07:32,1462.75,1463.50,1462.50,1463.50,978,112,1090.00
07/30/2007,07:33,1463.25,1464.00,1462.75,1463.75,614,812,1426.00
07/30/2007,07:34,1463.75,1464.75,1463.75,1464.50,1677,559,2236.00
07/30/2007,07:35,1464.50,1465.25,1464.25,1465.25,1253,554,1807.00
07/30/2007,07:36,1465.00,1465.50,1464.75,1465.00,1080,908,1988.00
07/30/2007,07:37,1464.75,1465.00,1464.25,1464.25,252,613,865.00
07/30/2007,07:38,1464.25,1464.75,1464.25,1464.50,459,260,719.00
07/30/2007,07:39,1464.50,1465.50,1464.25,1465.50,846,339,1185.00
07/30/2007,07:40,1465.50,1466.50,1465.25,1466.25,1798,364,2162.00
07/30/2007,07:41,1466.25,1466.50,1465.50,1465.50,566,927,1493.00
07/30/2007,07:42,1465.75,1465.75,1465.00,1465.50,630,609,1239.00
07/30/2007,07:43,1465.25,1465.50,1464.25,1464.75,423,834,1257.00
07/30/2007,07:44,1464.75,1465.00,1464.50,1464.50,306,424,730.00
07/30/2007,07:45,1464.50,1465.25,1464.25,1464.75,384,76,460.00
07/30/2007,07:46,1465.00,1465.25,1464.75,1465.00,206,111,317.00
07/30/2007,07:47,1465.25,1465.50,1464.75,1465.50,571,192,763.00
07/30/2007,07:48,1465.50,1465.50,1465.00,1465.25,278,208,486.00
07/30/2007,07:49,1465.00,1465.25,1464.75,1464.75,169,390,559.00
07/30/2007,07:50,1464.75,1465.25,1464.75,1464.75,170,125,295.00
07/30/2007,07:51,1464.75,1465.00,1464.00,1464.25,113,668,781.00
07/30/2007,07:52,1464.25,1465.00,1464.25,1464.75,290,121,411.00
07/30/2007,07:53,1465.00,1465.00,1464.25,1464.25,213,548,761.00
07/30/2007,07:54,1464.50,1464.75,1464.50,1464.50,186,102,288.00
07/30/2007,07:55,1464.50,1465.25,1464.50,1465.00,430,370,800.00
07/30/2007,07:56,1465.00,1465.25,1465.00,1465.25,273,6,279.00
07/30/2007,07:57,1465.50,1465.50,1465.25,1465.25,78,159,237.00
07/30/2007,07:58,1465.50,1465.50,1464.75,1465.00,159,391,550.00
07/30/2007,07:59,1465.00,1465.50,1464.75,1465.25,704,349,1053.00
07/30/2007,08:00,1465.25,1465.50,1465.25,1465.50,74,51,125.00
07/30/2007,08:01,1465.25,1466.25,1465.25,1466.00,931,145,1076.00
07/30/2007,08:02,1466.25,1467.50,1466.00,1467.25,2486,205,2691.00
07/30/2007,08:03,1467.50,1467.50,1467.00,1467.00,1038,232,1270.00
07/30/2007,08:04,1467.00,1467.25,1466.00,1467.25,814,1560,2374.00
07/30/2007,08:05,1467.25,1467.50,1466.50,1466.50,933,743,1676.00
07/30/2007,08:06,1466.75,1466.75,1466.25,1466.75,408,234,642.00
07/30/2007,08:07,1466.75,1467.00,1466.50,1466.75,627,861,1488.00
07/30/2007,08:08,1467.00,1467.25,1466.25,1466.50,1123,405,1528.00
07/30/2007,08:09,1466.50,1466.75,1466.50,1466.50,15,355,370.00
07/30/2007,08:10,1466.75,1466.75,1466.50,1466.75,392,17,409.00
07/30/2007,08:11,1466.75,1467.00,1466.50,1466.50,650,377,1027.00
07/30/2007,08:12,1466.50,1467.25,1466.50,1467.00,395,152,547.00
07/30/2007,08:13,1467.00,1467.00,1466.50,1466.50,336,197,533.00
07/30/2007,08:14,1466.75,1466.75,1465.50,1466.25,672,1211,1883.00
07/30/2007,08:15,1466.00,1466.25,1465.75,1466.25,411,259,670.00
07/30/2007,08:16,1466.25,1466.25,1465.50,1465.75,337,168,505.00
07/30/2007,08:17,1465.75,1466.00,1465.50,1465.75,211,382,593.00
07/30/2007,08:18,1465.75,1466.50,1465.75,1466.50,236,172,408.00
07/30/2007,08:19,1466.25,1466.25,1466.00,1466.25,195,486,681.00
07/30/2007,08:20,1466.50,1466.50,1465.75,1466.00,158,164,322.00
07/30/2007,08:21,1466.00,1466.25,1465.75,1466.25,173,261,434.00
07/30/2007,08:22,1466.25,1466.50,1466.00,1466.25,197,210,407.00
07/30/2007,08:23,1466.25,1466.50,1466.00,1466.50,385,113,498.00
07/30/2007,08:24,1466.25,1466.50,1466.25,1466.25,39,334,373.00
07/30/2007,08:25,1466.25,1466.50,1466.00,1466.25,430,223,653.00
07/30/2007,08:26,1466.25,1466.25,1465.00,1465.25,650,1151,1801.00
07/30/2007,08:27,1465.25,1465.25,1464.75,1465.25,782,985,1767.00
07/30/2007,08:28,1465.00,1465.75,1465.00,1465.50,555,160,715.00
07/30/2007,08:29,1465.50,1465.50,1465.25,1465.50,271,212,483.00
07/30/2007,08:30,1465.50,1466.00,1465.25,1465.75,1329,1499,2828.00
07/30/2007,08:31,1466.00,1467.00,1465.50,1467.00,5478,2690,8168.00
07/30/2007,08:32,1466.75,1468.00,1466.50,1467.50,7947,7402,15349.00
07/30/2007,08:33,1467.75,1469.50,1467.25,1468.75,10569,4751,15320.00
07/30/2007,08:34,1468.75,1469.75,1468.50,1469.50,5975,4998,10973.00
07/30/2007,08:35,1469.50,1469.75,1468.50,1469.25,6376,6912,13288.00
07/30/2007,08:36,1469.00,1469.50,1467.00,1467.25,4178,7635,11813.00
07/30/2007,08:37,1467.00,1467.75,1466.00,1466.50,2633,5300,7933.00
07/30/2007,08:38,1466.75,1467.00,1465.50,1465.75,3769,4290,8059.00
07/30/2007,08:39,1465.50,1466.00,1463.75,1463.75,3717,5583,9300.00
07/30/2007,08:40,1463.75,1464.50,1463.00,1463.50,5637,7867,13504.00
07/30/2007,08:41,1463.25,1464.75,1463.25,1464.00,4744,3537,8281.00
07/30/2007,08:42,1463.75,1464.00,1460.00,1460.50,5022,13715,18737.00
07/30/2007,08:43,1460.25,1462.50,1460.00,1461.50,7273,6006,13279.00
07/30/2007,08:44,1461.50,1462.75,1461.25,1461.75,4027,3133,7160.00
07/30/2007,08:45,1462.00,1463.00,1460.75,1462.75,4350,3134,7484.00
07/30/2007,08:46,1463.00,1464.00,1462.50,1463.25,4418,3698,8116.00
07/30/2007,08:47,1463.50,1464.25,1463.25,1464.00,3715,2811,6526.00
07/30/2007,08:48,1464.25,1466.00,1463.75,1465.75,5782,4296,10078.00
07/30/2007,08:49,1465.75,1467.25,1465.50,1466.50,6993,3649,10642.00
07/30/2007,08:50,1466.50,1466.75,1465.50,1466.00,2668,4273,6941.00
07/30/2007,08:51,1466.00,1466.75,1465.50,1466.00,2470,2792,5262.00
07/30/2007,08:52,1466.00,1466.00,1463.75,1464.50,3006,5682,8688.00
07/30/2007,08:53,1464.50,1465.25,1463.00,1463.75,2516,2968,5484.00
07/30/2007,08:54,1463.75,1464.50,1462.25,1463.00,3166,3668,6834.00
07/30/2007,08:55,1463.00,1463.75,1462.25,1463.00,2776,2806,5582.00
07/30/2007,08:56,1462.75,1465.00,1462.25,1464.75,4127,2315,6442.00
07/30/2007,08:57,1465.00,1465.75,1464.50,1465.50,2219,1370,3589.00
07/30/2007,08:58,1465.75,1466.50,1464.75,1466.50,5037,3021,8058.00
07/30/2007,08:59,1466.50,1469.00,1466.50,1468.25,9983,6921,16904.00
07/30/2007,09:00,1468.25,1468.50,1466.75,1467.00,4394,6909,11303.00
07/30/2007,09:01,1467.00,1469.00,1466.75,1468.25,3436,2161,5597.00
07/30/2007,09:02,1468.50,1470.00,1468.25,1469.25,6278,2592,8870.00
07/30/2007,09:03,1469.25,1469.25,1466.75,1467.75,2217,4282,6499.00
07/30/2007,09:04,1467.50,1469.00,1467.50,1468.25,2241,2066,4307.00
07/30/2007,09:05,1468.25,1468.75,1467.50,1468.00,3539,2531,6070.00
07/30/2007,09:06,1468.00,1468.50,1467.75,1468.00,1533,885,2418.00
07/30/2007,09:07,1468.00,1468.25,1465.00,1465.25,2378,7619,9997.00
07/30/2007,09:08,1465.25,1466.50,1465.25,1466.50,1582,1307,2889.00
07/30/2007,09:09,1466.50,1467.75,1466.50,1467.75,4742,4472,9214.00
07/30/2007,09:10,1467.75,1469.50,1467.50,1469.00,4422,3346,7768.00
07/30/2007,09:11,1469.00,1471.00,1468.75,1469.75,12736,5948,18684.00
07/30/2007,09:12,1469.75,1470.00,1468.75,1469.25,2962,3063,6025.00
07/30/2007,09:13,1469.25,1469.75,1468.25,1469.25,2845,6281,9126.00
07/30/2007,09:14,1469.25,1469.75,1468.75,1469.50,1873,2211,4084.00
07/30/2007,09:15,1469.50,1470.75,1468.75,1469.00,4118,6358,10476.00
07/30/2007,09:16,1468.75,1469.25,1467.50,1468.25,2138,5339,7477.00
07/30/2007,09:17,1468.25,1471.50,1468.25,1471.50,7607,2841,10448.00
07/30/2007,09:18,1471.50,1472.25,1470.50,1470.75,5389,5446,10835.00
07/30/2007,09:19,1471.00,1471.25,1470.00,1471.25,3480,1836,5316.00
07/30/2007,09:20,1471.00,1471.50,1470.50,1470.75,1777,2496,4273.00
07/30/2007,09:21,1470.75,1471.75,1470.25,1471.75,3414,1683,5097.00
07/30/2007,09:22,1471.75,1473.25,1471.75,1472.50,7560,4050,11610.00
07/30/2007,09:23,1472.50,1472.75,1471.75,1472.25,1790,3441,5231.00
07/30/2007,09:24,1472.50,1473.75,1472.00,1473.50,4886,1865,6751.00
07/30/2007,09:25,1473.50,1473.50,1472.50,1473.00,4766,5484,10250.00
07/30/2007,09:26,1473.25,1473.25,1471.75,1471.75,2785,4116,6901.00
07/30/2007,09:27,1472.00,1473.00,1471.75,1472.75,4212,3571,7783.00
07/30/2007,09:28,1472.75,1473.00,1471.25,1471.25,1471,3652,5123.00
07/30/2007,09:29,1471.25,1472.50,1471.25,1471.75,2090,1987,4077.00
07/30/2007,09:30,1472.00,1472.50,1471.75,1471.75,632,2253,2885.00
07/30/2007,09:31,1471.75,1472.25,1471.00,1472.00,1476,1791,3267.00
07/30/2007,09:32,1471.75,1472.00,1470.00,1470.25,2836,9855,12691.00
07/30/2007,09:33,1470.25,1470.25,1469.25,1469.75,2316,3473,5789.00
07/30/2007,09:34,1469.75,1470.50,1469.50,1469.75,2280,2027,4307.00
07/30/2007,09:35,1469.75,1470.50,1469.25,1470.00,1076,2354,3430.00
07/30/2007,09:36,1470.00,1471.25,1469.25,1469.50,1893,2064,3957.00
07/30/2007,09:37,1469.75,1469.75,1468.00,1468.25,3340,8759,12099.00
07/30/2007,09:38,1468.50,1468.50,1466.50,1467.00,3475,6221,9696.00
07/30/2007,09:39,1467.00,1468.75,1467.00,1467.50,2527,1644,4171.00
07/30/2007,09:40,1467.50,1468.50,1467.50,1467.50,1527,2186,3713.00
07/30/2007,09:41,1467.50,1468.00,1466.00,1466.25,5394,8192,13586.00
07/30/2007,09:42,1466.25,1466.50,1465.25,1466.25,3673,6225,9898.00
07/30/2007,09:43,1466.25,1467.50,1466.00,1467.25,1849,1911,3760.00
07/30/2007,09:44,1467.25,1468.50,1467.00,1467.75,2425,1442,3867.00
07/30/2007,09:45,1467.50,1467.75,1466.00,1466.25,2067,3099,5166.00
07/30/2007,09:46,1466.50,1467.75,1466.25,1466.50,3846,2184,6030.00
07/30/2007,09:47,1466.50,1468.25,1466.50,1467.50,1614,767,2381.00
07/30/2007,09:48,1467.25,1467.50,1465.75,1466.00,2491,3032,5523.00
07/30/2007,09:49,1466.00,1468.00,1466.00,1468.00,2260,865,3125.00
07/30/2007,09:50,1467.75,1469.00,1467.50,1468.50,4552,3353,7905.00
07/30/2007,09:51,1468.25,1468.75,1467.75,1467.75,743,2139,2882.00
07/30/2007,09:52,1467.50,1468.00,1467.25,1468.00,1704,1313,3017.00
07/30/2007,09:53,1468.25,1469.25,1467.50,1468.25,2304,1443,3747.00
07/30/2007,09:54,1468.50,1469.25,1468.25,1469.00,846,804,1650.00
07/30/2007,09:55,1469.00,1470.25,1469.00,1470.25,3412,1907,5319.00
07/30/2007,09:56,1470.25,1470.75,1469.00,1469.25,4048,3303,7351.00
07/30/2007,09:57,1469.50,1469.50,1468.50,1468.75,1129,1902,3031.00
07/30/2007,09:58,1468.75,1469.75,1468.50,1469.25,1252,1363,2615.00
07/30/2007,09:59,1469.00,1469.50,1468.50,1468.75,669,646,1315.00
07/30/2007,10:00,1468.75,1468.75,1467.00,1467.00,1130,5060,6190.00
07/30/2007,10:01,1467.25,1468.75,1467.00,1468.50,2690,1894,4584.00
07/30/2007,10:02,1468.50,1470.75,1468.25,1470.75,3717,1346,5063.00
07/30/2007,10:03,1470.75,1470.75,1469.50,1470.50,1587,1418,3005.00
07/30/2007,10:04,1470.50,1470.50,1468.75,1469.75,653,1663,2316.00
07/30/2007,10:05,1469.75,1470.00,1469.00,1469.00,663,655,1318.00
07/30/2007,10:06,1469.00,1469.25,1467.00,1468.50,2713,2524,5237.00
07/30/2007,10:07,1468.50,1469.50,1467.25,1467.75,3650,3002,6652.00
07/30/2007,10:08,1468.00,1468.00,1466.00,1466.00,4027,6120,10147.00
07/30/2007,10:09,1466.00,1466.50,1464.50,1464.75,1363,6183,7546.00
07/30/2007,10:10,1465.00,1466.00,1464.50,1465.75,3105,2355,5460.00
07/30/2007,10:11,1465.75,1466.00,1465.00,1465.00,495,1659,2154.00
07/30/2007,10:12,1465.00,1465.25,1463.00,1463.25,3525,5679,9204.00
07/30/2007,10:13,1463.25,1464.00,1462.75,1463.75,4098,4328,8426.00
07/30/2007,10:14,1463.75,1464.25,1463.25,1463.75,1781,2437,4218.00
07/30/2007,10:15,1463.75,1465.00,1463.25,1465.00,4028,1356,5384.00
07/30/2007,10:16,1464.75,1466.25,1464.50,1466.00,3764,2517,6281.00
07/30/2007,10:17,1466.25,1466.50,1464.50,1464.50,1640,2352,3992.00
07/30/2007,10:18,1464.75,1465.75,1464.75,1465.25,957,788,1745.00
07/30/2007,10:19,1465.25,1466.00,1464.75,1464.75,1134,1016,2150.00
07/30/2007,10:20,1465.00,1466.00,1464.50,1465.75,1308,781,2089.00
07/30/2007,10:21,1465.75,1465.75,1465.00,1465.50,918,805,1723.00
07/30/2007,10:22,1465.75,1466.50,1465.50,1466.25,1662,854,2516.00
07/30/2007,10:23,1466.25,1466.50,1465.50,1465.50,621,879,1500.00
07/30/2007,10:24,1465.50,1465.75,1463.50,1463.75,1256,2863,4119.00
07/30/2007,10:25,1463.50,1464.50,1463.00,1464.25,2829,2115,4944.00
07/30/2007,10:26,1464.00,1464.75,1463.50,1464.75,1779,1015,2794.00
07/30/2007,10:27,1464.75,1465.25,1464.00,1464.25,1200,899,2099.00
07/30/2007,10:28,1464.25,1465.50,1464.25,1465.00,1310,828,2138.00
07/30/2007,10:29,1464.75,1466.50,1464.75,1465.75,3633,1821,5454.00
07/30/2007,10:30,1465.75,1466.50,1465.00,1466.25,1403,1437,2840.00
07/30/2007,10:31,1466.25,1466.50,1464.75,1464.75,1166,2431,3597.00
07/30/2007,10:32,1464.75,1465.25,1464.00,1464.25,967,1917,2884.00
07/30/2007,10:33,1464.25,1464.75,1463.75,1464.00,913,2315,3228.00
07/30/2007,10:34,1464.00,1464.75,1463.50,1463.50,1446,1937,3383.00
07/30/2007,10:35,1463.50,1464.25,1463.25,1464.00,1785,3674,5459.00
07/30/2007,10:36,1464.00,1464.75,1463.25,1464.75,2136,1063,3199.00
07/30/2007,10:37,1464.75,1465.50,1464.25,1465.25,1716,1418,3134.00
07/30/2007,10:38,1465.25,1465.25,1464.50,1464.75,1061,1271,2332.00
07/30/2007,10:39,1464.75,1465.00,1463.25,1464.00,1486,2554,4040.00
07/30/2007,10:40,1464.00,1464.50,1463.50,1463.75,1571,1714,3285.00
07/30/2007,10:41,1463.75,1464.50,1463.75,1463.75,679,1254,1933.00
07/30/2007,10:42,1463.75,1464.00,1463.25,1463.75,500,1650,2150.00
07/30/2007,10:43,1463.75,1464.00,1462.50,1462.50,1748,2876,4624.00
07/30/2007,10:44,1462.50,1463.00,1461.00,1461.25,4209,6850,11059.00
07/30/2007,10:45,1461.00,1462.00,1460.25,1462.00,4620,4279,8899.00
07/30/2007,10:46,1462.00,1462.50,1461.50,1461.75,2892,2713,5605.00
07/30/2007,10:47,1461.75,1462.75,1461.75,1462.25,2244,970,3214.00
07/30/2007,10:48,1462.50,1464.25,1462.50,1463.75,3347,2728,6075.00
07/30/2007,10:49,1463.50,1466.25,1463.50,1466.00,6436,4486,10922.00
07/30/2007,10:50,1466.00,1467.00,1465.25,1466.00,4473,4452,8925.00
07/30/2007,10:51,1466.00,1466.00,1465.00,1465.50,1689,1972,3661.00
07/30/2007,10:52,1465.50,1466.50,1465.00,1465.25,1504,2448,3952.00
07/30/2007,10:53,1465.00,1466.25,1464.50,1466.25,2383,1400,3783.00
07/30/2007,10:54,1466.00,1466.25,1465.25,1466.25,1583,2105,3688.00
07/30/2007,10:55,1466.25,1467.25,1466.00,1467.00,3962,1627,5589.00
07/30/2007,10:56,1467.00,1467.25,1466.00,1466.50,1165,1399,2564.00
07/30/2007,10:57,1466.50,1466.75,1465.75,1466.00,1464,1773,3237.00
07/30/2007,10:58,1466.00,1466.75,1465.75,1466.50,1572,740,2312.00
07/30/2007,10:59,1466.50,1467.25,1466.00,1466.50,2575,1133,3708.00
07/30/2007,11:00,1466.50,1466.50,1465.00,1465.25,1562,2365,3927.00
07/30/2007,11:01,1465.50,1466.00,1464.50,1465.75,3117,1689,4806.00
07/30/2007,11:02,1465.75,1465.75,1465.00,1465.25,735,1666,2401.00
07/30/2007,11:03,1465.50,1465.50,1463.50,1464.25,1094,3298,4392.00
07/30/2007,11:04,1464.00,1465.00,1464.00,1464.50,1835,1581,3416.00
07/30/2007,11:05,1464.75,1464.75,1463.50,1463.75,1482,3220,4702.00
07/30/2007,11:06,1463.75,1465.25,1463.50,1464.75,1408,1439,2847.00
07/30/2007,11:07,1464.75,1465.50,1464.75,1465.50,1930,1670,3600.00
07/30/2007,11:08,1465.25,1466.50,1465.25,1466.00,1463,1112,2575.00
07/30/2007,11:09,1465.75,1466.75,1465.25,1465.25,1030,1674,2704.00
07/30/2007,11:10,1465.25,1465.50,1464.75,1465.50,560,2583,3143.00
07/30/2007,11:11,1465.50,1466.00,1465.00,1465.75,1276,648,1924.00
07/30/2007,11:12,1465.50,1465.50,1464.00,1464.75,1924,3904,5828.00
07/30/2007,11:13,1464.75,1465.25,1464.75,1465.00,667,927,1594.00
07/30/2007,11:14,1465.00,1466.00,1464.25,1464.25,1868,3805,5673.00
07/30/2007,11:15,1464.50,1464.75,1463.50,1463.75,1793,3919,5712.00
07/30/2007,11:16,1463.50,1465.00,1463.50,1464.75,1361,912,2273.00
07/30/2007,11:17,1464.75,1464.75,1463.50,1464.00,1510,1454,2964.00
07/30/2007,11:18,1463.75,1464.50,1463.50,1463.75,1440,1424,2864.00
07/30/2007,11:19,1463.75,1465.75,1463.75,1465.75,4339,1337,5676.00
07/30/2007,11:20,1465.75,1465.75,1464.00,1464.25,671,1872,2543.00
07/30/2007,11:21,1464.25,1464.50,1463.50,1463.50,2919,4803,7722.00
07/30/2007,11:22,1463.50,1464.00,1463.50,1463.75,852,1715,2567.00
07/30/2007,11:23,1464.00,1464.25,1462.75,1463.25,1521,2741,4262.00
07/30/2007,11:24,1463.25,1463.50,1462.50,1462.75,1002,3122,4124.00
07/30/2007,11:25,1463.00,1464.00,1462.75,1464.00,1810,697,2507.00
07/30/2007,11:26,1464.00,1464.50,1463.50,1464.25,1160,1287,2447.00
07/30/2007,11:27,1464.25,1464.50,1463.50,1463.75,448,1278,1726.00
07/30/2007,11:28,1463.75,1464.75,1463.75,1464.75,624,187,811.00
07/30/2007,11:29,1464.50,1464.75,1464.25,1464.25,258,350,608.00
07/30/2007,11:30,1464.25,1464.50,1464.00,1464.25,359,338,697.00
07/30/2007,11:31,1464.50,1466.50,1464.25,1466.25,4141,2473,6614.00
07/30/2007,11:32,1466.25,1466.50,1465.00,1466.00,2913,2462,5375.00
07/30/2007,11:33,1466.00,1466.00,1465.50,1465.75,459,317,776.00
07/30/2007,11:34,1465.75,1466.00,1464.75,1465.25,1025,1636,2661.00
07/30/2007,11:35,1465.25,1465.75,1465.00,1465.25,355,402,757.00
07/30/2007,11:36,1465.25,1465.50,1465.00,1465.00,439,678,1117.00
07/30/2007,11:37,1465.00,1465.50,1465.00,1465.00,639,345,984.00
07/30/2007,11:38,1465.00,1466.75,1465.00,1466.50,4330,543,4873.00
07/30/2007,11:39,1466.50,1466.50,1466.00,1466.50,1459,639,2098.00
07/30/2007,11:40,1466.50,1467.75,1466.25,1467.25,3752,1852,5604.00
07/30/2007,11:41,1467.25,1469.25,1467.25,1468.75,6148,2503,8651.00
07/30/2007,11:42,1468.75,1469.25,1468.50,1468.75,1916,3247,5163.00
07/30/2007,11:43,1468.50,1469.00,1468.25,1468.50,2059,1520,3579.00
07/30/2007,11:44,1468.50,1468.75,1468.25,1468.50,735,955,1690.00
07/30/2007,11:45,1468.25,1468.25,1466.75,1467.25,2669,3930,6599.00
07/30/2007,11:46,1467.00,1467.75,1466.75,1467.75,1129,729,1858.00
07/30/2007,11:47,1467.75,1468.50,1467.25,1468.00,931,380,1311.00
07/30/2007,11:48,1468.00,1468.25,1467.25,1468.00,340,1133,1473.00
07/30/2007,11:49,1467.75,1468.75,1467.75,1468.50,912,205,1117.00
07/30/2007,11:50,1468.50,1468.75,1468.00,1468.75,733,347,1080.00
07/30/2007,11:51,1468.50,1469.50,1468.50,1469.25,2575,543,3118.00
07/30/2007,11:52,1469.50,1472.00,1469.25,1472.00,10566,4467,15033.00
07/30/2007,11:53,1472.00,1473.00,1471.75,1472.75,5958,2194,8152.00
07/30/2007,11:54,1472.50,1472.50,1471.00,1471.50,2980,2560,5540.00
07/30/2007,11:55,1471.50,1472.25,1471.00,1472.00,1992,973,2965.00
07/30/2007,11:56,1472.25,1473.50,1472.00,1473.00,3797,1993,5790.00
07/30/2007,11:57,1473.00,1474.25,1472.75,1473.50,5042,3671,8713.00
07/30/2007,11:58,1473.50,1473.75,1471.50,1471.75,1331,5358,6689.00
07/30/2007,11:59,1471.50,1471.75,1471.00,1471.00,2451,2791,5242.00
07/30/2007,12:00,1471.00,1472.00,1470.75,1472.00,1587,1300,2887.00
07/30/2007,12:01,1471.75,1472.00,1471.25,1471.75,952,1137,2089.00
07/30/2007,12:02,1471.50,1473.00,1471.50,1472.00,1671,1397,3068.00
07/30/2007,12:03,1472.25,1472.25,1471.75,1471.75,565,1219,1784.00
07/30/2007,12:04,1471.75,1472.25,1471.50,1472.25,892,191,1083.00
07/30/2007,12:05,1472.00,1472.75,1471.75,1472.75,739,410,1149.00
07/30/2007,12:06,1472.75,1474.00,1472.50,1474.00,3044,1647,4691.00
07/30/2007,12:07,1474.00,1474.50,1473.25,1473.25,3090,3362,6452.00
07/30/2007,12:08,1473.25,1473.50,1472.75,1473.50,1628,1627,3255.00
07/30/2007,12:09,1473.25,1474.50,1473.00,1473.25,2315,3224,5539.00
07/30/2007,12:10,1473.25,1473.75,1473.00,1473.50,2019,1282,3301.00
07/30/2007,12:11,1473.50,1474.25,1473.25,1473.50,2149,1051,3200.00
07/30/2007,12:12,1473.50,1473.50,1473.00,1473.25,239,983,1222.00
07/30/2007,12:13,1473.25,1473.75,1473.00,1473.50,280,323,603.00
07/30/2007,12:14,1473.50,1473.50,1472.25,1472.50,322,1561,1883.00
07/30/2007,12:15,1472.50,1472.75,1471.00,1471.25,1270,4011,5281.00
07/30/2007,12:16,1471.25,1471.75,1471.00,1471.50,1103,1811,2914.00
07/30/2007,12:17,1471.50,1472.50,1471.25,1472.25,3065,1352,4417.00
07/30/2007,12:18,1472.00,1472.50,1472.00,1472.25,651,430,1081.00
07/30/2007,12:19,1472.25,1472.25,1472.00,1472.00,254,110,364.00
07/30/2007,12:20,1472.00,1472.25,1471.50,1472.00,274,665,939.00
07/30/2007,12:21,1471.75,1473.00,1471.75,1472.75,1873,623,2496.00
07/30/2007,12:22,1472.75,1473.25,1472.50,1473.00,1488,1104,2592.00
07/30/2007,12:23,1472.75,1472.75,1472.25,1472.50,492,614,1106.00
07/30/2007,12:24,1472.50,1473.00,1472.50,1472.50,375,142,517.00
07/30/2007,12:25,1472.75,1473.25,1472.50,1473.00,695,972,1667.00
07/30/2007,12:26,1473.00,1473.25,1472.50,1472.50,521,932,1453.00
07/30/2007,12:27,1472.50,1472.75,1471.50,1471.75,966,3109,4075.00
07/30/2007,12:28,1471.75,1472.25,1471.25,1472.00,2054,1795,3849.00
07/30/2007,12:29,1472.25,1473.00,1472.00,1473.00,1039,860,1899.00
07/30/2007,12:30,1472.75,1473.00,1472.00,1472.00,83,697,780.00
07/30/2007,12:31,1472.25,1472.25,1471.25,1471.25,337,1580,1917.00
07/30/2007,12:32,1471.25,1471.25,1470.25,1470.50,686,3455,4141.00
07/30/2007,12:33,1470.25,1471.00,1469.25,1469.75,1921,3763,5684.00
07/30/2007,12:34,1469.75,1470.00,1468.50,1470.00,1814,3186,5000.00
07/30/2007,12:35,1470.00,1470.00,1469.25,1469.50,1012,1559,2571.00
07/30/2007,12:36,1469.25,1470.25,1469.25,1470.25,2066,245,2311.00
07/30/2007,12:37,1470.25,1471.00,1470.25,1470.75,1584,697,2281.00
07/30/2007,12:38,1471.00,1471.00,1470.00,1470.25,722,1704,2426.00
07/30/2007,12:39,1470.00,1471.25,1469.75,1470.25,844,1440,2284.00
07/30/2007,12:40,1470.50,1470.50,1470.25,1470.25,97,36,133.00
07/30/2007,12:41,1470.50,1471.50,1470.25,1471.50,1125,347,1472.00
07/30/2007,12:42,1471.50,1472.00,1471.00,1471.75,984,679,1663.00
07/30/2007,12:43,1471.75,1472.25,1471.50,1472.25,1163,142,1305.00
07/30/2007,12:44,1472.00,1473.75,1472.00,1473.25,2766,1427,4193.00
07/30/2007,12:45,1473.00,1475.75,1472.75,1475.50,7474,3688,11162.00
07/30/2007,12:46,1475.50,1476.00,1474.75,1474.75,2727,4268,6995.00
07/30/2007,12:47,1475.00,1476.00,1474.75,1476.00,2387,1097,3484.00
07/30/2007,12:48,1476.00,1477.75,1475.75,1476.75,8301,4787,13088.00
07/30/2007,12:49,1477.00,1478.25,1476.50,1478.00,6581,3781,10362.00
07/30/2007,12:50,1477.75,1478.75,1477.50,1478.75,3904,2243,6147.00
07/30/2007,12:51,1478.75,1479.00,1477.50,1477.75,2845,3153,5998.00
07/30/2007,12:52,1477.75,1478.50,1477.50,1478.25,3318,1368,4686.00
07/30/2007,12:53,1478.25,1478.75,1477.75,1477.75,1689,1605,3294.00
07/30/2007,12:54,1478.00,1478.00,1476.50,1476.75,2007,3680,5687.00
07/30/2007,12:55,1477.00,1477.75,1476.50,1477.25,958,1752,2710.00
07/30/2007,12:56,1477.50,1477.50,1476.50,1476.75,640,2224,2864.00
07/30/2007,12:57,1476.75,1478.25,1476.75,1478.25,2743,542,3285.00
07/30/2007,12:58,1478.25,1478.25,1476.25,1477.50,1327,3315,4642.00
07/30/2007,12:59,1477.50,1477.75,1476.50,1477.75,1924,2050,3974.00
07/30/2007,13:00,1477.75,1478.00,1476.75,1477.00,684,1326,2010.00
07/30/2007,13:01,1477.00,1477.25,1476.75,1477.25,1047,279,1326.00
07/30/2007,13:02,1477.25,1477.50,1476.75,1477.50,1254,658,1912.00
07/30/2007,13:03,1477.50,1477.50,1476.50,1476.75,376,703,1079.00
07/30/2007,13:04,1477.00,1478.00,1476.50,1477.75,3025,829,3854.00
07/30/2007,13:05,1477.75,1479.25,1477.50,1479.00,5781,3007,8788.00
07/30/2007,13:06,1479.00,1479.50,1477.50,1477.50,2415,4457,6872.00
07/30/2007,13:07,1477.50,1477.50,1476.00,1476.50,2000,3472,5472.00
07/30/2007,13:08,1476.50,1477.25,1476.25,1476.50,1813,1155,2968.00
07/30/2007,13:09,1476.50,1478.50,1476.25,1478.50,3218,1957,5175.00
07/30/2007,13:10,1478.50,1478.50,1477.00,1477.75,1032,3263,4295.00
07/30/2007,13:11,1477.75,1478.25,1476.50,1477.50,1850,2360,4210.00
07/30/2007,13:12,1477.50,1478.00,1477.00,1477.75,772,1324,2096.00
07/30/2007,13:13,1477.50,1478.25,1477.50,1478.00,1594,493,2087.00
07/30/2007,13:14,1477.75,1478.25,1477.50,1478.00,997,772,1769.00
07/30/2007,13:15,1477.75,1478.50,1477.50,1478.25,2146,1399,3545.00
07/30/2007,13:16,1478.25,1478.25,1477.75,1478.00,221,927,1148.00
07/30/2007,13:17,1478.00,1478.25,1477.75,1478.00,895,385,1280.00
07/30/2007,13:18,1478.00,1479.00,1478.00,1478.00,2232,2162,4394.00
07/30/2007,13:19,1478.00,1478.50,1477.25,1477.25,1586,1680,3266.00
07/30/2007,13:20,1477.25,1477.75,1476.25,1477.25,1590,2561,4151.00
07/30/2007,13:21,1477.25,1478.50,1477.00,1478.25,1998,759,2757.00
07/30/2007,13:22,1478.00,1478.50,1477.75,1477.75,900,1897,2797.00
07/30/2007,13:23,1477.75,1477.75,1476.75,1477.25,1353,1081,2434.00
07/30/2007,13:24,1477.25,1477.25,1476.75,1477.25,867,589,1456.00
07/30/2007,13:25,1477.00,1478.00,1477.00,1477.50,1244,965,2209.00
07/30/2007,13:26,1477.50,1477.50,1476.50,1477.00,1314,2682,3996.00
07/30/2007,13:27,1477.00,1477.25,1476.50,1477.25,1468,791,2259.00
07/30/2007,13:28,1477.00,1477.50,1477.00,1477.50,1075,620,1695.00
07/30/2007,13:29,1477.50,1477.75,1477.00,1477.50,1078,739,1817.00
07/30/2007,13:30,1477.25,1477.50,1476.25,1476.50,1133,2113,3246.00
07/30/2007,13:31,1476.50,1476.75,1475.75,1476.00,1104,4560,5664.00
07/30/2007,13:32,1476.25,1477.25,1474.75,1474.75,2764,5495,8259.00
07/30/2007,13:33,1474.75,1475.75,1474.50,1475.25,1945,1961,3906.00
07/30/2007,13:34,1475.25,1475.50,1474.75,1474.75,889,1206,2095.00
07/30/2007,13:35,1474.75,1475.75,1474.50,1475.75,2293,1852,4145.00
07/30/2007,13:36,1475.50,1476.00,1475.25,1475.25,735,1617,2352.00
07/30/2007,13:37,1475.50,1476.00,1475.25,1475.75,745,555,1300.00
07/30/2007,13:38,1476.00,1476.75,1475.25,1476.50,2293,765,3058.00
07/30/2007,13:39,1476.50,1476.75,1476.00,1476.25,1302,2345,3647.00
07/30/2007,13:40,1476.25,1476.50,1475.75,1476.50,641,1039,1680.00
07/30/2007,13:41,1476.50,1478.50,1476.25,1477.75,4783,2084,6867.00
07/30/2007,13:42,1478.00,1479.75,1477.75,1479.25,7375,2501,9876.00
07/30/2007,13:43,1479.00,1479.75,1479.00,1479.25,2667,1189,3856.00
07/30/2007,13:44,1479.50,1479.50,1478.25,1478.75,1108,1986,3094.00
07/30/2007,13:45,1478.50,1478.75,1478.25,1478.25,942,1163,2105.00
07/30/2007,13:46,1478.50,1478.50,1476.25,1477.00,1665,3099,4764.00
07/30/2007,13:47,1477.25,1477.25,1476.75,1476.75,348,722,1070.00
07/30/2007,13:48,1477.00,1477.25,1476.50,1477.00,346,781,1127.00
07/30/2007,13:49,1477.25,1477.50,1476.75,1477.25,1445,1234,2679.00
07/30/2007,13:50,1477.50,1478.25,1477.25,1477.50,1427,934,2361.00
07/30/2007,13:51,1477.50,1477.50,1476.50,1477.00,1019,1087,2106.00
07/30/2007,13:52,1477.00,1478.50,1476.75,1478.00,2120,884,3004.00
07/30/2007,13:53,1478.00,1478.50,1477.25,1477.25,330,1851,2181.00
07/30/2007,13:54,1477.50,1478.00,1477.25,1477.75,383,307,690.00
07/30/2007,13:55,1477.75,1479.00,1477.75,1479.00,1402,322,1724.00
07/30/2007,13:56,1478.75,1479.00,1478.00,1478.25,1488,975,2463.00
07/30/2007,13:57,1478.00,1478.25,1477.25,1478.00,1064,1487,2551.00
07/30/2007,13:58,1478.00,1479.00,1478.00,1478.25,1040,667,1707.00
07/30/2007,13:59,1478.50,1478.75,1478.00,1478.25,356,509,865.00
07/30/2007,14:00,1478.25,1478.75,1478.25,1478.50,796,374,1170.00
07/30/2007,14:01,1478.75,1478.75,1477.25,1478.00,1236,2645,3881.00
07/30/2007,14:02,1477.75,1479.00,1477.50,1478.25,952,594,1546.00
07/30/2007,14:03,1478.50,1479.00,1478.00,1478.50,1305,1224,2529.00
07/30/2007,14:04,1478.50,1480.25,1478.00,1480.25,5471,933,6404.00
07/30/2007,14:05,1480.00,1481.50,1479.75,1481.00,7014,4402,11416.00
07/30/2007,14:06,1481.00,1482.25,1481.00,1482.25,6315,3184,9499.00
07/30/2007,14:07,1482.00,1483.25,1481.75,1482.75,7496,3329,10825.00
07/30/2007,14:08,1483.00,1483.75,1482.50,1482.75,5436,6035,11471.00
07/30/2007,14:09,1482.50,1483.00,1482.00,1483.00,2250,1745,3995.00
07/30/2007,14:10,1482.75,1483.50,1482.50,1482.75,2550,2244,4794.00
07/30/2007,14:11,1483.00,1484.00,1482.75,1483.50,2641,1672,4313.00
07/30/2007,14:12,1483.50,1484.00,1482.75,1483.25,2110,2461,4571.00
07/30/2007,14:13,1483.00,1483.25,1482.00,1482.00,661,3999,4660.00
07/30/2007,14:14,1482.00,1482.50,1481.75,1481.75,1454,2776,4230.00
07/30/2007,14:15,1482.00,1483.00,1481.75,1482.00,1276,1164,2440.00
07/30/2007,14:16,1482.00,1482.75,1481.75,1482.50,1711,1079,2790.00
07/30/2007,14:17,1482.25,1482.50,1481.75,1481.75,214,2165,2379.00
07/30/2007,14:18,1482.00,1482.50,1481.50,1482.25,1890,1616,3506.00
07/30/2007,14:19,1482.25,1482.50,1482.00,1482.00,544,1235,1779.00
07/30/2007,14:20,1481.75,1482.00,1481.25,1481.75,1114,1995,3109.00
07/30/2007,14:21,1481.75,1482.50,1481.50,1482.25,1308,306,1614.00
07/30/2007,14:22,1482.25,1482.75,1481.75,1482.50,991,973,1964.00
07/30/2007,14:23,1482.50,1483.00,1482.00,1482.25,1158,775,1933.00
07/30/2007,14:24,1482.25,1483.50,1482.00,1483.50,1651,623,2274.00
07/30/2007,14:25,1483.25,1484.25,1483.00,1484.00,2680,657,3337.00
07/30/2007,14:26,1484.00,1484.75,1484.00,1484.25,3909,2011,5920.00
07/30/2007,14:27,1484.00,1484.50,1483.75,1483.75,1513,1090,2603.00
07/30/2007,14:28,1483.75,1484.25,1483.25,1483.75,3063,1803,4866.00
07/30/2007,14:29,1483.75,1484.00,1483.25,1483.75,1534,462,1996.00
07/30/2007,14:30,1483.75,1483.75,1482.50,1482.50,371,2801,3172.00
07/30/2007,14:31,1482.50,1483.00,1482.50,1482.75,1045,1098,2143.00
07/30/2007,14:32,1482.75,1483.00,1482.00,1482.25,1976,2740,4716.00
07/30/2007,14:33,1482.25,1482.50,1482.00,1482.25,769,400,1169.00
07/30/2007,14:34,1482.50,1482.50,1482.25,1482.50,195,207,402.00
07/30/2007,14:35,1482.25,1483.00,1482.25,1482.50,2068,1052,3120.00
07/30/2007,14:36,1482.50,1483.00,1482.25,1482.75,472,671,1143.00
07/30/2007,14:37,1482.75,1483.00,1482.00,1482.50,1152,1885,3037.00
07/30/2007,14:38,1482.75,1482.75,1482.25,1482.50,659,1415,2074.00
07/30/2007,14:39,1482.50,1483.00,1482.25,1482.25,1563,1390,2953.00
07/30/2007,14:40,1482.50,1483.00,1482.00,1482.75,2086,1618,3704.00
07/30/2007,14:41,1482.75,1483.75,1482.50,1483.50,4271,2363,6634.00
07/30/2007,14:42,1483.75,1484.50,1483.00,1483.00,4797,4979,9776.00
07/30/2007,14:43,1483.00,1483.25,1482.25,1482.50,1546,2286,3832.00
07/30/2007,14:44,1482.75,1483.00,1480.50,1480.75,1593,8522,10115.00
07/30/2007,14:45,1481.00,1482.00,1480.50,1481.50,2715,3609,6324.00
07/30/2007,14:46,1481.75,1481.75,1481.00,1481.50,1465,1224,2689.00
07/30/2007,14:47,1481.25,1481.75,1480.50,1481.00,1523,2810,4333.00
07/30/2007,14:48,1481.00,1481.00,1480.50,1480.75,1523,1962,3485.00
07/30/2007,14:49,1480.75,1481.00,1480.00,1480.00,1008,4782,5790.00
07/30/2007,14:50,1480.00,1480.50,1479.75,1480.25,1632,1411,3043.00
07/30/2007,14:51,1480.25,1480.50,1479.75,1480.00,1986,1222,3208.00
07/30/2007,14:52,1480.00,1480.25,1478.50,1478.75,1364,7976,9340.00
07/30/2007,14:53,1478.75,1479.50,1478.25,1478.25,2576,4113,6689.00
07/30/2007,14:54,1478.25,1478.25,1477.00,1478.00,4178,7338,11516.00
07/30/2007,14:55,1478.00,1478.50,1477.50,1478.00,2380,2080,4460.00
07/30/2007,14:56,1478.25,1479.50,1477.75,1479.25,4016,2453,6469.00
07/30/2007,14:57,1479.00,1479.50,1478.50,1479.00,2473,1658,4131.00
07/30/2007,14:58,1479.00,1479.50,1478.50,1479.25,2577,1388,3965.00
07/30/2007,14:59,1479.50,1480.75,1479.25,1480.50,6572,2259,8831.00
07/30/2007,15:00,1480.50,1480.75,1478.75,1479.50,7728,13242,20970.00
07/30/2007,15:01,1479.50,1480.50,1479.00,1479.75,9517,7839,17356.00
07/30/2007,15:02,1479.75,1480.25,1479.50,1480.00,3117,3812,6929.00
07/30/2007,15:03,1480.00,1480.50,1480.00,1480.25,3408,2260,5668.00
07/30/2007,15:04,1480.25,1480.75,1479.75,1480.00,2267,3488,5755.00
07/30/2007,15:05,1479.75,1480.25,1479.25,1480.00,1482,2581,4063.00
07/30/2007,15:06,1479.75,1480.75,1479.75,1480.75,1538,813,2351.00
07/30/2007,15:07,1480.75,1481.00,1480.25,1480.25,680,691,1371.00
07/30/2007,15:08,1480.25,1481.25,1480.25,1481.25,1455,587,2042.00
07/30/2007,15:09,1481.00,1482.25,1480.75,1481.50,3297,2684,5981.00
07/30/2007,15:10,1481.25,1481.50,1480.75,1481.25,580,368,948.00
07/30/2007,15:11,1481.00,1481.25,1480.75,1481.00,500,1474,1974.00
07/30/2007,15:12,1481.25,1481.50,1480.75,1481.00,1507,1599,3106.00
07/30/2007,15:13,1481.00,1481.25,1480.75,1480.75,929,1612,2541.00
07/30/2007,15:14,1481.00,1481.50,1480.75,1481.50,3057,1402,4459.00
07/30/2007,15:15,1481.25,1481.25,1480.50,1480.50,2196,3388,5584.00
07/30/2007,15:16,1480.50,1480.50,1480.50,1480.50,0,50,50.00
07/30/2007,15:31,1480.50,1481.00,1480.25,1481.00,582,637,1219.00
07/30/2007,15:32,1481.25,1481.50,1481.00,1481.25,121,319,440.00
07/30/2007,15:33,1481.50,1482.00,1481.50,1482.00,409,13,422.00
07/30/2007,15:34,1481.75,1481.75,1481.50,1481.75,71,78,149.00
07/30/2007,15:35,1481.75,1482.00,1481.50,1481.75,39,20,59.00
07/30/2007,15:36,1481.50,1482.00,1481.50,1482.00,99,8,107.00
07/30/2007,15:37,1481.75,1482.25,1481.75,1482.25,381,56,437.00
07/30/2007,15:38,1482.25,1482.50,1482.25,1482.50,103,8,111.00
07/30/2007,15:39,1482.50,1482.50,1482.00,1482.25,132,126,258.00
07/30/2007,15:40,1482.25,1482.50,1482.25,1482.50,367,57,424.00
07/30/2007,15:41,1482.50,1483.25,1482.50,1482.75,409,118,527.00
07/30/2007,15:42,1482.75,1482.75,1482.50,1482.50,0,72,72.00
07/30/2007,15:43,1482.50,1482.50,1482.50,1482.50,0,66,66.00
07/30/2007,15:44,1482.50,1482.75,1482.50,1482.50,1,11,12.00
07/30/2007,15:45,1482.50,1482.75,1482.50,1482.50,1,93,94.00
07/30/2007,15:46,1482.25,1482.25,1482.00,1482.00,6,394,400.00
07/30/2007,15:47,1482.25,1482.50,1482.25,1482.50,69,0,69.00
07/30/2007,15:48,1482.25,1483.25,1482.25,1483.00,534,35,569.00
07/30/2007,15:49,1482.75,1483.00,1482.75,1482.75,2,16,18.00
07/30/2007,15:50,1482.75,1482.75,1482.50,1482.50,104,16,120.00
07/30/2007,15:51,1482.50,1482.50,1482.50,1482.50,0,8,8.00
07/30/2007,15:52,1482.50,1482.50,1482.25,1482.50,1,123,124.00
07/30/2007,15:53,1482.50,1482.50,1482.25,1482.50,83,1,84.00
07/30/2007,15:54,1482.25,1482.50,1482.25,1482.50,19,5,24.00
07/30/2007,15:55,1482.75,1482.75,1482.75,1482.75,52,0,52.00
07/30/2007,15:56,1482.75,1482.75,1482.25,1482.25,1,301,302.00
07/30/2007,15:57,1482.25,1482.25,1482.25,1482.25,0,1,1.00
07/30/2007,15:58,1482.50,1482.50,1482.00,1482.00,21,131,152.00
07/30/2007,15:59,1482.00,1482.75,1482.00,1482.75,278,15,293.00
07/30/2007,16:00,1482.75,1483.00,1482.50,1482.50,301,244,545.00
07/30/2007,17:01,1481.25,1482.25,1481.25,1482.00,248,221,469.00
07/30/2007,17:02,1482.00,1482.00,1482.00,1482.00,1,0,1.00
07/30/2007,17:03,1482.00,1482.25,1482.00,1482.00,11,2,13.00
07/30/2007,17:04,1482.00,1482.25,1481.75,1481.75,9,23,32.00
07/30/2007,17:05,1481.75,1481.75,1481.75,1481.75,0,21,21.00
07/30/2007,17:06,1481.75,1481.75,1481.50,1481.75,96,7,103.00
07/30/2007,17:07,1481.50,1481.50,1481.25,1481.50,3,25,28.00
07/30/2007,17:08,1481.50,1482.00,1481.50,1482.00,135,0,135.00
07/30/2007,17:09,1482.00,1482.25,1482.00,1482.25,6,0,6.00
07/30/2007,17:10,1482.00,1482.00,1481.50,1481.50,0,57,57.00
07/30/2007,17:11,1481.50,1481.50,1481.00,1481.25,123,219,342.00
07/30/2007,17:12,1481.25,1481.25,1481.00,1481.00,1,166,167.00
07/30/2007,17:13,1480.75,1480.75,1480.75,1480.75,0,91,91.00
07/30/2007,17:14,1480.50,1480.50,1480.50,1480.50,0,30,30.00
07/30/2007,17:15,1480.50,1480.75,1480.50,1480.50,29,22,51.00
07/30/2007,17:16,1480.75,1480.75,1480.50,1480.75,4,8,12.00
07/30/2007,17:17,1480.75,1480.75,1480.50,1480.75,21,43,64.00
07/30/2007,17:18,1480.25,1480.75,1480.25,1480.50,6,58,64.00
07/30/2007,17:19,1480.50,1480.50,1480.25,1480.25,1,2,3.00
07/30/2007,17:20,1480.25,1480.50,1480.25,1480.25,1,69,70.00
07/30/2007,17:21,1480.25,1480.50,1480.00,1480.00,18,50,68.00
07/30/2007,17:22,1480.25,1480.25,1480.00,1480.25,3,70,73.00
07/30/2007,17:23,1480.25,1480.25,1480.25,1480.25,24,0,24.00
07/30/2007,17:24,1480.25,1480.50,1480.25,1480.50,33,0,33.00
07/30/2007,17:25,1480.25,1480.25,1480.00,1480.00,5,141,146.00
07/30/2007,17:26,1480.00,1480.00,1480.00,1480.00,0,43,43.00
07/30/2007,17:27,1480.00,1480.25,1480.00,1480.25,101,2,103.00
07/30/2007,17:28,1480.25,1480.25,1480.00,1480.25,25,1,26.00
07/30/2007,17:29,1480.50,1480.50,1480.25,1480.25,40,13,53.00
07/30/2007,17:30,1480.50,1481.00,1480.50,1480.75,253,79,332.00
07/30/2007,17:31,1480.75,1480.75,1480.75,1480.75,0,124,124.00
07/30/2007,17:32,1480.75,1480.75,1480.75,1480.75,0,25,25.00
07/30/2007,17:33,1480.75,1480.75,1480.25,1480.25,0,68,68.00
07/30/2007,17:34,1480.50,1480.50,1480.50,1480.50,1,0,1.00
07/30/2007,17:36,1480.25,1480.25,1480.25,1480.25,0,26,26.00
07/30/2007,17:37,1480.25,1480.25,1479.75,1479.75,0,51,51.00
07/30/2007,17:38,1479.75,1479.75,1479.75,1479.75,0,152,152.00
07/30/2007,17:39,1479.75,1479.75,1479.75,1479.75,0,66,66.00
07/30/2007,17:40,1480.00,1480.25,1480.00,1480.25,76,2,78.00
07/30/2007,17:41,1480.00,1480.25,1480.00,1480.25,3,6,9.00
07/30/2007,17:42,1480.25,1480.25,1480.25,1480.25,2,0,2.00
07/30/2007,17:43,1480.25,1480.25,1480.00,1480.00,1,5,6.00
07/30/2007,17:44,1480.25,1480.25,1480.00,1480.00,2,2,4.00
07/30/2007,17:45,1480.00,1480.25,1480.00,1480.25,10,3,13.00
07/30/2007,17:46,1480.25,1480.25,1480.25,1480.25,1,0,1.00
07/30/2007,17:47,1480.25,1480.25,1480.25,1480.25,2,0,2.00
07/30/2007,17:48,1480.25,1480.25,1479.75,1479.75,1,186,187.00
07/30/2007,17:49,1479.75,1479.75,1479.75,1479.75,0,81,81.00
07/30/2007,17:50,1479.75,1480.00,1479.75,1480.00,58,6,64.00
07/30/2007,17:51,1479.75,1480.00,1479.75,1480.00,7,5,12.00
07/30/2007,17:52,1480.00,1480.00,1480.00,1480.00,44,0,44.00
07/30/2007,17:56,1480.00,1480.25,1480.00,1480.00,45,4,49.00
07/30/2007,17:57,1480.25,1480.25,1480.25,1480.25,8,0,8.00
07/30/2007,17:58,1480.25,1480.25,1480.25,1480.25,2,0,2.00
07/30/2007,18:00,1480.50,1480.50,1480.25,1480.25,22,2,24.00
07/30/2007,18:01,1480.25,1480.25,1480.25,1480.25,0,1,1.00
07/30/2007,18:02,1480.00,1480.00,1480.00,1480.00,0,22,22.00
07/30/2007,18:04,1480.00,1480.00,1479.75,1479.75,0,172,172.00
07/30/2007,18:05,1479.75,1479.75,1479.75,1479.75,0,21,21.00
07/30/2007,18:06,1480.00,1480.00,1480.00,1480.00,7,0,7.00
07/30/2007,18:07,1480.00,1480.00,1480.00,1480.00,1,0,1.00
07/30/2007,18:08,1480.00,1480.00,1479.75,1479.75,1,126,127.00
07/30/2007,18:09,1479.50,1479.75,1479.50,1479.50,3,554,557.00
07/30/2007,18:10,1479.75,1479.75,1479.50,1479.75,2,323,325.00
07/30/2007,18:12,1479.75,1479.75,1479.75,1479.75,43,0,43.00
07/30/2007,18:13,1479.75,1480.00,1479.75,1479.75,83,53,136.00
07/30/2007,18:14,1479.75,1480.25,1479.75,1480.25,1,51,52.00
07/30/2007,18:15,1480.00,1480.00,1480.00,1480.00,0,5,5.00
07/30/2007,18:16,1480.25,1480.25,1480.00,1480.00,2,1,3.00
07/30/2007,18:17,1480.00,1480.25,1480.00,1480.25,7,1,8.00
07/30/2007,18:18,1480.25,1480.25,1480.25,1480.25,5,0,5.00
07/30/2007,18:19,1480.25,1480.25,1480.25,1480.25,61,0,61.00
07/30/2007,18:20,1480.25,1480.25,1480.25,1480.25,28,0,28.00
07/30/2007,18:21,1480.00,1480.00,1480.00,1480.00,0,125,125.00
07/30/2007,18:22,1480.00,1480.00,1480.00,1480.00,0,165,165.00
07/30/2007,18:23,1479.75,1479.75,1479.75,1479.75,0,98,98.00
07/30/2007,18:24,1479.75,1479.75,1479.75,1479.75,0,2,2.00
07/30/2007,18:25,1479.75,1479.75,1479.50,1479.75,5,3,8.00
07/30/2007,18:26,1479.75,1479.75,1479.75,1479.75,23,0,23.00
07/30/2007,18:28,1479.50,1479.50,1479.25,1479.25,0,124,124.00
07/30/2007,18:29,1479.25,1479.25,1479.25,1479.25,0,5,5.00
07/30/2007,18:30,1479.50,1479.50,1479.50,1479.50,18,0,18.00
07/30/2007,18:31,1479.75,1479.75,1479.50,1479.50,15,5,20.00
07/30/2007,18:33,1479.50,1479.50,1479.50,1479.50,0,4,4.00
07/30/2007,18:34,1479.50,1479.50,1479.50,1479.50,0,60,60.00
07/30/2007,18:35,1479.50,1479.50,1479.50,1479.50,0,11,11.00
07/30/2007,18:36,1479.50,1479.75,1479.50,1479.50,1,3,4.00
07/30/2007,18:37,1479.75,1479.75,1479.50,1479.50,6,2,8.00
07/30/2007,18:39,1479.50,1479.50,1479.50,1479.50,0,2,2.00
07/30/2007,18:40,1479.50,1479.50,1479.50,1479.50,0,4,4.00
07/30/2007,18:41,1479.50,1479.50,1479.50,1479.50,0,35,35.00
07/30/2007,18:42,1479.50,1479.50,1479.50,1479.50,0,65,65.00
07/30/2007,18:44,1479.75,1479.75,1479.75,1479.75,2,0,2.00
07/30/2007,18:45,1479.50,1479.75,1479.50,1479.75,1,10,11.00
07/30/2007,18:46,1479.50,1479.50,1479.50,1479.50,0,100,100.00
07/30/2007,18:47,1479.50,1479.50,1479.50,1479.50,0,5,5.00
07/30/2007,18:49,1479.75,1479.75,1479.50,1479.50,9,100,109.00
07/30/2007,18:50,1479.75,1479.75,1479.75,1479.75,1,0,1.00
07/30/2007,18:51,1479.75,1479.75,1479.50,1479.75,7,12,19.00
07/30/2007,18:52,1479.75,1479.75,1479.50,1479.50,23,38,61.00
07/30/2007,18:53,1479.50,1480.25,1479.50,1480.00,210,70,280.00
07/30/2007,18:54,1479.75,1479.75,1479.50,1479.75,16,36,52.00
07/30/2007,18:55,1479.75,1479.75,1479.50,1479.75,3,2,5.00
07/30/2007,18:56,1479.75,1480.00,1479.75,1479.75,7,16,23.00
07/30/2007,18:57,1479.75,1480.00,1479.25,1479.50,50,61,111.00
07/30/2007,18:59,1479.50,1479.50,1479.50,1479.50,6,0,6.00
07/30/2007,19:00,1479.50,1479.75,1479.50,1479.75,13,0,13.00
07/30/2007,19:01,1479.50,1479.75,1479.25,1479.75,21,21,42.00
07/30/2007,19:02,1479.75,1479.75,1479.50,1479.50,1,9,10.00
07/30/2007,19:03,1479.50,1479.75,1479.50,1479.75,16,2,18.00
07/30/2007,19:04,1479.75,1479.75,1479.75,1479.75,45,0,45.00
07/30/2007,19:05,1479.50,1479.50,1479.25,1479.50,21,150,171.00
07/30/2007,19:06,1479.50,1479.50,1479.25,1479.50,30,2,32.00
07/30/2007,19:07,1479.50,1479.75,1479.50,1479.75,23,0,23.00
07/30/2007,19:08,1479.50,1479.50,1479.50,1479.50,0,31,31.00
07/30/2007,19:09,1479.50,1479.50,1479.50,1479.50,0,21,21.00
07/30/2007,19:10,1479.75,1479.75,1479.50,1479.50,3,3,6.00
07/30/2007,19:11,1479.50,1479.50,1479.25,1479.25,0,30,30.00
07/30/2007,19:12,1479.50,1479.50,1479.50,1479.50,8,0,8.00
07/30/2007,19:13,1479.50,1479.50,1479.50,1479.50,2,0,2.00
07/30/2007,19:14,1479.25,1479.50,1479.25,1479.50,55,7,62.00
07/30/2007,19:15,1479.50,1479.50,1479.50,1479.50,95,0,95.00
07/30/2007,19:16,1479.50,1480.00,1479.50,1480.00,184,0,184.00
07/30/2007,19:17,1479.75,1480.00,1479.75,1480.00,1,8,9.00
07/30/2007,19:18,1479.75,1479.75,1479.75,1479.75,0,12,12.00
07/30/2007,19:19,1479.75,1479.75,1479.75,1479.75,0,2,2.00
07/30/2007,19:20,1479.50,1479.50,1479.50,1479.50,0,67,67.00
07/30/2007,19:22,1479.50,1479.50,1479.25,1479.25,0,35,35.00
07/30/2007,19:23,1479.50,1479.50,1479.50,1479.50,1,0,1.00
07/30/2007,19:24,1479.50,1479.50,1479.50,1479.50,5,0,5.00
07/30/2007,19:25,1479.50,1479.50,1479.50,1479.50,21,0,21.00
07/30/2007,19:26,1479.50,1479.50,1479.50,1479.50,205,0,205.00
07/30/2007,19:27,1479.50,1479.50,1479.25,1479.25,111,419,530.00
07/30/2007,19:28,1479.50,1479.50,1479.25,1479.50,23,20,43.00
07/30/2007,19:29,1479.50,1479.50,1479.00,1479.00,206,22,228.00
07/30/2007,19:30,1479.50,1479.50,1479.50,1479.50,14,0,14.00
07/30/2007,19:31,1479.50,1479.50,1479.50,1479.50,2,0,2.00
07/30/2007,19:32,1479.50,1479.50,1479.25,1479.25,1,1,2.00
07/30/2007,19:33,1479.50,1479.50,1479.50,1479.50,122,0,122.00
07/30/2007,19:34,1479.50,1479.50,1479.50,1479.50,5,0,5.00
07/30/2007,19:35,1479.75,1479.75,1479.75,1479.75,214,0,214.00
07/30/2007,19:36,1479.75,1480.00,1479.75,1480.00,12,0,12.00
07/30/2007,19:37,1480.00,1480.00,1479.75,1480.00,11,1,12.00
07/30/2007,19:38,1480.00,1480.00,1480.00,1480.00,4,0,4.00
07/30/2007,19:39,1480.00,1480.00,1479.75,1480.00,16,12,28.00
07/30/2007,19:40,1480.00,1480.00,1480.00,1480.00,20,0,20.00
07/30/2007,19:41,1479.75,1479.75,1479.75,1479.75,0,83,83.00
07/30/2007,19:42,1480.00,1480.00,1479.75,1479.75,36,4,40.00
07/30/2007,19:44,1479.75,1480.25,1479.75,1480.25,14,1,15.00
07/30/2007,19:45,1480.00,1480.00,1480.00,1480.00,0,22,22.00
07/30/2007,19:47,1480.25,1480.25,1480.25,1480.25,74,0,74.00
07/30/2007,19:48,1480.25,1480.50,1480.00,1480.00,35,51,86.00
07/30/2007,19:49,1480.25,1480.25,1480.00,1480.00,1,1,2.00
07/30/2007,19:51,1480.00,1480.25,1479.75,1479.75,1,38,39.00
07/30/2007,19:52,1479.75,1479.75,1479.75,1479.75,0,10,10.00
07/30/2007,19:53,1479.75,1479.75,1479.75,1479.75,0,10,10.00
07/30/2007,19:55,1480.00,1480.50,1480.00,1480.50,101,1,102.00
07/30/2007,19:56,1480.50,1481.00,1480.50,1480.75,120,12,132.00
07/30/2007,19:57,1480.75,1481.00,1480.75,1481.00,61,2,63.00
07/30/2007,20:00,1481.00,1481.00,1480.75,1480.75,1,1,2.00
07/30/2007,20:01,1481.00,1481.00,1481.00,1481.00,12,0,12.00
07/30/2007,20:02,1480.75,1481.00,1480.75,1481.00,3,1,4.00
07/30/2007,20:03,1481.00,1481.00,1481.00,1481.00,115,0,115.00
07/30/2007,20:04,1480.75,1481.00,1480.75,1481.00,31,51,82.00
07/30/2007,20:05,1481.00,1481.25,1481.00,1481.25,5,2,7.00
07/30/2007,20:06,1481.00,1481.25,1481.00,1481.00,1,2,3.00
07/30/2007,20:07,1481.00,1481.00,1481.00,1481.00,0,1,1.00
07/30/2007,20:08,1481.00,1481.00,1481.00,1481.00,0,82,82.00
07/30/2007,20:09,1481.00,1481.25,1481.00,1481.00,7,33,40.00
07/30/2007,20:10,1481.00,1481.00,1480.75,1480.75,0,73,73.00
07/30/2007,20:11,1480.75,1481.00,1480.75,1481.00,1,1,2.00
07/30/2007,20:12,1480.75,1480.75,1480.75,1480.75,0,11,11.00
07/30/2007,20:13,1481.00,1481.00,1481.00,1481.00,1,0,1.00
07/30/2007,20:14,1480.75,1480.75,1480.75,1480.75,0,17,17.00
07/30/2007,20:15,1480.50,1480.75,1480.50,1480.75,2,6,8.00
07/30/2007,20:16,1480.75,1480.75,1480.75,1480.75,19,0,19.00
07/30/2007,20:17,1480.50,1480.50,1480.25,1480.50,4,19,23.00
07/30/2007,20:18,1480.25,1480.25,1480.25,1480.25,0,74,74.00
07/30/2007,20:19,1480.25,1480.25,1480.25,1480.25,0,39,39.00
07/30/2007,20:20,1480.25,1480.25,1480.00,1480.00,0,13,13.00
07/30/2007,20:21,1480.25,1480.25,1480.00,1480.00,1,1,2.00
07/30/2007,20:22,1480.25,1480.25,1480.25,1480.25,2,0,2.00
07/30/2007,20:23,1480.25,1480.25,1480.25,1480.25,1,0,1.00
07/30/2007,20:24,1480.00,1480.00,1479.75,1479.75,0,52,52.00
07/30/2007,20:26,1480.25,1480.50,1480.25,1480.50,202,0,202.00
07/30/2007,20:27,1480.25,1480.25,1480.25,1480.25,0,7,7.00
07/30/2007,20:29,1480.25,1480.25,1480.25,1480.25,0,2,2.00
07/30/2007,20:30,1480.25,1480.25,1480.00,1480.00,0,2,2.00
07/30/2007,20:31,1480.25,1480.25,1480.25,1480.25,1,0,1.00
07/30/2007,20:32,1480.25,1480.25,1480.00,1480.00,4,1,5.00
07/30/2007,20:33,1480.25,1480.25,1480.25,1480.25,1,0,1.00
07/30/2007,20:35,1480.25,1480.50,1480.25,1480.50,46,0,46.00
07/30/2007,20:36,1480.25,1480.25,1480.25,1480.25,0,1,1.00
07/30/2007,20:38,1480.25,1480.25,1480.25,1480.25,0,2,2.00
07/30/2007,20:39,1480.50,1480.50,1480.50,1480.50,25,0,25.00
07/30/2007,20:40,1480.50,1480.50,1480.50,1480.50,13,0,13.00
07/30/2007,20:41,1480.50,1480.50,1480.50,1480.50,1,0,1.00
07/30/2007,20:43,1480.75,1480.75,1480.50,1480.50,3,2,5.00
07/30/2007,20:44,1480.75,1480.75,1480.75,1480.75,2,0,2.00
07/30/2007,20:45,1480.75,1480.75,1480.75,1480.75,32,0,32.00
07/30/2007,20:46,1481.00,1481.00,1481.00,1481.00,11,0,11.00
07/30/2007,20:47,1481.00,1481.00,1480.75,1480.75,21,13,34.00
07/30/2007,20:48,1480.75,1481.00,1480.75,1481.00,29,5,34.00
07/30/2007,20:49,1480.75,1481.00,1480.75,1481.00,22,2,24.00
07/30/2007,20:50,1481.00,1481.00,1481.00,1481.00,44,0,44.00
07/30/2007,20:51,1481.00,1481.00,1481.00,1481.00,6,0,6.00
07/30/2007,20:52,1481.00,1481.00,1481.00,1481.00,1,0,1.00
07/30/2007,20:53,1481.00,1481.00,1481.00,1481.00,3,0,3.00
07/30/2007,20:55,1481.00,1481.00,1481.00,1481.00,76,0,76.00
07/30/2007,20:56,1481.00,1481.00,1481.00,1481.00,35,0,35.00
07/30/2007,20:58,1480.75,1480.75,1480.75,1480.75,0,2,2.00
07/30/2007,20:59,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,21:01,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,21:02,1480.75,1480.75,1480.75,1480.75,0,15,15.00
07/30/2007,21:04,1480.75,1480.75,1480.50,1480.50,0,5,5.00
07/30/2007,21:05,1480.75,1480.75,1480.75,1480.75,17,0,17.00
07/30/2007,21:06,1480.75,1480.75,1480.75,1480.75,19,0,19.00
07/30/2007,21:07,1480.75,1480.75,1480.75,1480.75,2,0,2.00
07/30/2007,21:08,1480.50,1480.50,1480.50,1480.50,0,1,1.00
07/30/2007,21:09,1480.75,1480.75,1480.75,1480.75,1,0,1.00
07/30/2007,21:11,1480.50,1480.50,1480.50,1480.50,0,2,2.00
07/30/2007,21:14,1480.75,1480.75,1480.50,1480.50,5,3,8.00
07/30/2007,21:16,1480.50,1480.50,1480.50,1480.50,0,2,2.00
07/30/2007,21:19,1480.75,1480.75,1480.75,1480.75,3,0,3.00
07/30/2007,21:26,1480.75,1480.75,1480.75,1480.75,114,0,114.00
07/30/2007,21:27,1481.00,1481.00,1481.00,1481.00,20,0,20.00
07/30/2007,21:28,1481.00,1481.50,1481.00,1481.25,113,16,129.00
07/30/2007,21:29,1481.25,1481.50,1481.25,1481.25,1,6,7.00
07/30/2007,21:30,1481.25,1481.25,1481.00,1481.25,5,10,15.00
07/30/2007,21:31,1481.50,1481.50,1481.25,1481.25,1,1,2.00
07/30/2007,21:33,1481.25,1481.50,1481.25,1481.50,2,21,23.00
07/30/2007,21:34,1481.25,1481.50,1481.25,1481.50,48,1,49.00
07/30/2007,21:35,1481.25,1481.25,1481.00,1481.00,0,32,32.00
07/30/2007,21:37,1481.25,1481.25,1481.00,1481.00,1,1,2.00
07/30/2007,21:39,1481.00,1481.25,1481.00,1481.25,2,10,12.00
07/30/2007,21:40,1481.00,1481.00,1481.00,1481.00,0,12,12.00
07/30/2007,21:41,1481.00,1481.00,1481.00,1481.00,0,1,1.00
07/30/2007,21:43,1481.00,1481.00,1481.00,1481.00,0,1,1.00
07/30/2007,21:48,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,21:50,1481.00,1481.00,1481.00,1481.00,30,0,30.00
07/30/2007,21:52,1481.00,1481.00,1481.00,1481.00,5,0,5.00
07/30/2007,21:54,1481.00,1481.00,1480.75,1481.00,87,1,88.00
07/30/2007,21:55,1481.00,1481.25,1481.00,1481.25,3,0,3.00
07/30/2007,21:57,1481.25,1481.25,1481.25,1481.25,2,0,2.00
07/30/2007,21:58,1481.25,1481.25,1481.25,1481.25,9,0,9.00
07/30/2007,21:59,1481.25,1481.25,1481.25,1481.25,3,0,3.00
07/30/2007,22:01,1481.50,1481.50,1481.50,1481.50,1,0,1.00
07/30/2007,22:02,1481.25,1481.25,1481.00,1481.00,0,71,71.00
07/30/2007,22:03,1481.00,1481.00,1481.00,1481.00,0,29,29.00
07/30/2007,22:07,1481.25,1481.25,1481.25,1481.25,3,0,3.00
07/30/2007,22:09,1481.00,1481.00,1480.75,1480.75,0,50,50.00
07/30/2007,22:10,1480.75,1480.75,1480.75,1480.75,0,2,2.00
07/30/2007,22:11,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,22:13,1481.00,1481.00,1480.75,1480.75,1,10,11.00
07/30/2007,22:14,1480.75,1480.75,1480.75,1480.75,0,6,6.00
07/30/2007,22:16,1480.75,1481.00,1480.75,1481.00,1,8,9.00
07/30/2007,22:18,1481.00,1481.50,1481.00,1481.50,14,0,14.00
07/30/2007,22:19,1481.25,1481.25,1481.25,1481.25,0,1,1.00
07/30/2007,22:21,1481.00,1481.25,1481.00,1481.25,1,2,3.00
07/30/2007,22:23,1481.25,1481.25,1481.00,1481.25,2,20,22.00
07/30/2007,22:24,1481.25,1481.25,1481.25,1481.25,1,0,1.00
07/30/2007,22:25,1481.00,1481.00,1481.00,1481.00,0,6,6.00
07/30/2007,22:27,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,22:29,1481.00,1481.00,1481.00,1481.00,2,0,2.00
07/30/2007,22:31,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,22:32,1481.00,1481.00,1481.00,1481.00,2,0,2.00
07/30/2007,22:34,1480.75,1480.75,1480.75,1480.75,0,1,1.00
07/30/2007,22:35,1481.00,1481.00,1481.00,1481.00,8,0,8.00
07/30/2007,22:36,1481.25,1481.25,1481.00,1481.00,1,1,2.00
07/30/2007,22:37,1481.25,1481.25,1481.25,1481.25,1,0,1.00
07/30/2007,22:38,1481.25,1481.25,1481.25,1481.25,11,0,11.00
07/30/2007,22:46,1481.25,1481.25,1481.25,1481.25,4,0,4.00
07/30/2007,22:47,1481.25,1481.25,1481.25,1481.25,6,0,6.00
07/30/2007,22:50,1481.50,1481.50,1481.50,1481.50,1,0,1.00
07/30/2007,22:51,1481.50,1481.50,1481.50,1481.50,1,0,1.00
07/30/2007,22:53,1481.25,1481.25,1481.25,1481.25,0,3,3.00
07/30/2007,22:54,1481.25,1481.25,1481.25,1481.25,0,10,10.00
07/30/2007,22:55,1481.25,1481.25,1481.25,1481.25,0,17,17.00
07/30/2007,22:56,1481.25,1481.25,1481.25,1481.25,0,6,6.00
07/30/2007,22:57,1481.25,1481.25,1481.25,1481.25,0,7,7.00
07/30/2007,22:58,1481.25,1481.25,1481.00,1481.00,0,2,2.00
07/30/2007,22:59,1481.25,1481.25,1480.50,1480.50,1,85,86.00
07/30/2007,23:00,1480.75,1480.75,1480.75,1480.75,9,0,9.00
07/30/2007,23:01,1480.50,1480.50,1480.50,1480.50,0,2,2.00
07/30/2007,23:02,1480.75,1480.75,1480.50,1480.50,2,1,3.00
07/30/2007,23:03,1480.50,1480.50,1480.50,1480.50,0,4,4.00
07/30/2007,23:04,1480.75,1480.75,1480.75,1480.75,2,0,2.00
07/30/2007,23:06,1480.75,1480.75,1480.75,1480.75,17,0,17.00
07/30/2007,23:07,1480.75,1480.75,1480.75,1480.75,2,0,2.00
07/30/2007,23:08,1480.75,1480.75,1480.75,1480.75,1,0,1.00
07/30/2007,23:13,1480.75,1480.75,1480.75,1480.75,4,0,4.00
07/30/2007,23:14,1481.00,1481.00,1481.00,1481.00,3,0,3.00
07/30/2007,23:15,1480.75,1480.75,1480.25,1480.50,3,75,78.00
07/30/2007,23:16,1480.25,1480.50,1480.25,1480.50,13,5,18.00
07/30/2007,23:17,1481.00,1481.00,1481.00,1481.00,2,0,2.00
07/30/2007,23:18,1480.75,1481.00,1480.75,1481.00,5,36,41.00
07/30/2007,23:19,1481.00,1481.00,1481.00,1481.00,14,0,14.00
07/30/2007,23:20,1481.00,1481.25,1481.00,1481.25,16,0,16.00
07/30/2007,23:21,1481.25,1481.25,1481.00,1481.25,28,1,29.00
07/30/2007,23:23,1481.25,1481.25,1481.25,1481.25,1,0,1.00
07/30/2007,23:25,1481.25,1481.25,1481.25,1481.25,26,0,26.00
07/30/2007,23:26,1481.50,1481.50,1481.50,1481.50,3,0,3.00
07/30/2007,23:29,1481.25,1481.25,1481.25,1481.25,0,1,1.00
07/30/2007,23:30,1481.25,1481.50,1481.00,1481.00,1,44,45.00
07/30/2007,23:31,1481.00,1481.00,1481.00,1481.00,0,2,2.00
07/30/2007,23:32,1481.00,1481.25,1481.00,1481.25,15,1,16.00
07/30/2007,23:33,1481.25,1481.50,1481.25,1481.50,12,0,12.00
07/30/2007,23:36,1481.50,1481.50,1481.50,1481.50,3,0,3.00
07/30/2007,23:37,1481.50,1481.50,1481.50,1481.50,6,0,6.00
07/30/2007,23:38,1481.25,1481.25,1481.25,1481.25,0,2,2.00
07/30/2007,23:39,1481.50,1481.75,1481.50,1481.75,34,0,34.00
07/30/2007,23:40,1481.50,1481.50,1481.50,1481.50,0,1,1.00
07/30/2007,23:42,1481.50,1481.50,1481.50,1481.50,0,2,2.00
07/30/2007,23:48,1481.50,1481.75,1481.50,1481.75,1,5,6.00
07/30/2007,23:49,1481.50,1481.50,1481.50,1481.50,0,79,79.00
07/30/2007,23:50,1481.50,1481.50,1481.50,1481.50,0,5,5.00
07/30/2007,23:51,1481.50,1481.50,1481.50,1481.50,0,2,2.00
07/30/2007,23:52,1481.25,1481.25,1481.25,1481.25,0,81,81.00
07/30/2007,23:53,1481.50,1481.50,1481.50,1481.50,5,0,5.00
07/30/2007,23:54,1481.50,1481.50,1481.50,1481.50,6,0,6.00
07/30/2007,23:55,1481.50,1481.50,1481.25,1481.50,22,6,28.00
07/30/2007,23:56,1481.50,1481.75,1481.50,1481.75,18,0,18.00
07/30/2007,23:58,1481.50,1481.50,1481.50,1481.50,0,2,2.00
07/30/2007,23:59,1481.50,1481.50,1481.50,1481.50,0,4,4.00
07/31/2007,00:00,1481.50,1481.75,1481.50,1481.75,3,1,4.00
07/31/2007,00:01,1481.50,1481.50,1481.25,1481.50,5,2,7.00
07/31/2007,00:02,1481.50,1481.50,1481.25,1481.50,24,149,173.00
07/31/2007,00:03,1481.50,1481.75,1481.00,1481.00,5,2,7.00
07/31/2007,00:04,1481.25,1481.25,1481.25,1481.25,1,0,1.00
07/31/2007,00:05,1481.50,1481.50,1481.50,1481.50,21,0,21.00
07/31/2007,00:07,1481.50,1481.50,1481.50,1481.50,1,0,1.00
07/31/2007,00:08,1481.50,1481.50,1481.50,1481.50,15,0,15.00
07/31/2007,00:09,1481.50,1481.50,1481.50,1481.50,1,0,1.00
07/31/2007,00:11,1481.50,1481.50,1481.50,1481.50,73,0,73.00
07/31/2007,00:12,1481.50,1481.50,1481.50,1481.50,25,0,25.00
07/31/2007,00:13,1481.25,1481.25,1481.00,1481.00,0,4,4.00
07/31/2007,00:15,1481.25,1481.25,1481.25,1481.25,49,0,49.00
07/31/2007,00:16,1481.25,1481.25,1481.25,1481.25,2,0,2.00
07/31/2007,00:19,1481.50,1481.50,1481.25,1481.25,1,25,26.00
07/31/2007,00:20,1481.25,1481.25,1481.25,1481.25,0,25,25.00
07/31/2007,00:22,1481.00,1481.00,1480.50,1480.50,0,150,150.00
07/31/2007,00:23,1480.50,1480.50,1480.50,1480.50,0,3,3.00
07/31/2007,00:24,1480.25,1480.25,1479.75,1479.75,2,158,160.00
07/31/2007,00:25,1479.75,1480.00,1479.75,1480.00,4,3,7.00
07/31/2007,00:26,1480.00,1480.50,1480.00,1480.25,78,13,91.00
07/31/2007,00:27,1480.25,1480.25,1480.25,1480.25,0,2,2.00
07/31/2007,00:28,1480.25,1480.25,1480.25,1480.25,0,2,2.00
07/31/2007,00:29,1480.50,1480.50,1480.25,1480.25,26,11,37.00
07/31/2007,00:30,1480.25,1480.25,1480.00,1480.25,1,24,25.00
07/31/2007,00:31,1480.25,1480.25,1480.00,1480.25,7,51,58.00
07/31/2007,00:32,1480.25,1480.25,1480.00,1480.00,1,1,2.00
07/31/2007,00:33,1480.00,1480.00,1480.00,1480.00,0,10,10.00
07/31/2007,00:34,1480.25,1480.25,1480.25,1480.25,15,0,15.00
07/31/2007,00:36,1480.25,1480.25,1480.00,1480.00,2,1,3.00
07/31/2007,00:37,1480.00,1480.25,1480.00,1480.00,1,3,4.00
07/31/2007,00:38,1480.00,1480.00,1480.00,1480.00,0,2,2.00
07/31/2007,00:41,1480.00,1480.00,1480.00,1480.00,0,14,14.00
07/31/2007,00:42,1480.00,1480.25,1480.00,1480.25,17,130,147.00
07/31/2007,00:43,1480.25,1480.25,1480.25,1480.25,60,0,60.00
07/31/2007,00:44,1480.25,1480.25,1480.25,1480.25,106,0,106.00
07/31/2007,00:45,1480.25,1480.25,1480.25,1480.25,2,0,2.00
07/31/2007,00:46,1480.00,1480.00,1480.00,1480.00,0,37,37.00
07/31/2007,00:47,1479.75,1480.00,1479.75,1479.75,23,2,25.00
07/31/2007,00:48,1479.75,1480.00,1479.75,1479.75,2,62,64.00
07/31/2007,00:49,1479.75,1480.00,1479.50,1479.75,14,36,50.00
07/31/2007,00:50,1479.75,1479.75,1479.25,1479.50,70,96,166.00
07/31/2007,00:51,1479.50,1479.75,1479.50,1479.75,51,0,51.00
07/31/2007,00:52,1479.75,1480.00,1479.75,1479.75,3,7,10.00
07/31/2007,00:53,1479.75,1479.75,1479.50,1479.50,0,238,238.00
07/31/2007,00:54,1479.50,1479.50,1479.50,1479.50,0,55,55.00
07/31/2007,00:55,1479.75,1479.75,1479.50,1479.50,1,152,153.00
07/31/2007,00:56,1479.50,1479.50,1479.50,1479.50,0,88,88.00
07/31/2007,00:57,1479.25,1479.75,1479.25,1479.75,64,3,67.00
07/31/2007,00:58,1479.75,1479.75,1479.75,1479.75,20,0,20.00
07/31/2007,00:59,1479.75,1480.25,1479.75,1480.25,283,0,283.00
07/31/2007,01:00,1480.00,1480.00,1479.75,1479.75,0,112,112.00
07/31/2007,01:01,1479.75,1480.00,1479.50,1480.00,164,60,224.00
07/31/2007,01:02,1480.00,1480.75,1480.00,1480.50,355,45,400.00
07/31/2007,01:03,1480.50,1480.50,1480.50,1480.50,0,110,110.00
07/31/2007,01:04,1480.75,1481.00,1480.75,1480.75,39,24,63.00
07/31/2007,01:05,1480.75,1480.75,1480.25,1480.25,0,50,50.00
07/31/2007,01:06,1480.50,1480.75,1480.50,1480.75,29,0,29.00
07/31/2007,01:07,1480.50,1480.50,1480.50,1480.50,0,20,20.00
07/31/2007,01:08,1480.50,1480.75,1480.50,1480.75,2,15,17.00
07/31/2007,01:09,1480.50,1480.50,1480.50,1480.50,0,276,276.00
07/31/2007,01:10,1480.25,1480.25,1480.25,1480.25,0,57,57.00
07/31/2007,01:11,1480.25,1480.25,1480.25,1480.25,0,90,90.00
07/31/2007,01:12,1480.25,1480.25,1480.00,1480.00,0,121,121.00
07/31/2007,01:13,1480.25,1480.50,1479.75,1480.00,12,26,38.00
07/31/2007,01:14,1480.00,1480.25,1480.00,1480.00,44,18,62.00
07/31/2007,01:15,1480.00,1480.25,1480.00,1480.25,85,26,111.00
07/31/2007,01:16,1480.25,1480.25,1480.25,1480.25,15,0,15.00
07/31/2007,01:17,1480.00,1480.00,1480.00,1480.00,0,13,13.00
07/31/2007,01:18,1479.75,1480.00,1479.75,1480.00,80,10,90.00
07/31/2007,01:19,1480.00,1480.00,1480.00,1480.00,78,0,78.00
07/31/2007,01:20,1480.00,1480.25,1480.00,1480.25,86,0,86.00
07/31/2007,01:21,1480.25,1480.75,1480.25,1480.75,363,13,376.00
07/31/2007,01:22,1481.00,1481.00,1481.00,1481.00,84,0,84.00
07/31/2007,01:23,1481.00,1481.00,1481.00,1481.00,6,0,6.00
07/31/2007,01:24,1481.00,1481.00,1481.00,1481.00,1,0,1.00
07/31/2007,01:25,1480.75,1481.00,1480.75,1481.00,52,2,54.00
07/31/2007,01:26,1481.00,1481.00,1481.00,1481.00,41,0,41.00
07/31/2007,01:27,1481.25,1481.25,1481.00,1481.00,48,7,55.00
07/31/2007,01:28,1481.25,1481.50,1481.00,1481.25,48,30,78.00
07/31/2007,01:29,1481.25,1481.75,1481.25,1481.75,161,23,184.00
07/31/2007,01:30,1481.75,1482.00,1481.50,1482.00,393,23,416.00
07/31/2007,01:31,1482.00,1482.00,1482.00,1482.00,111,0,111.00
07/31/2007,01:32,1482.00,1482.00,1481.75,1481.75,35,4,39.00
07/31/2007,01:33,1482.00,1482.00,1481.75,1481.75,14,55,69.00
07/31/2007,01:34,1481.50,1481.75,1481.50,1481.50,1,15,16.00
07/31/2007,01:35,1481.50,1482.00,1481.50,1482.00,62,15,77.00
07/31/2007,01:36,1482.00,1482.25,1481.75,1481.75,34,96,130.00
07/31/2007,01:37,1481.75,1481.75,1481.75,1481.75,0,12,12.00
07/31/2007,01:38,1481.75,1482.00,1481.50,1481.50,35,102,137.00
07/31/2007,01:39,1481.50,1481.50,1481.25,1481.25,0,169,169.00
07/31/2007,01:40,1481.25,1481.25,1481.25,1481.25,0,13,13.00
07/31/2007,01:41,1481.50,1481.50,1481.25,1481.25,1,14,15.00
07/31/2007,01:42,1481.25,1481.50,1481.25,1481.25,25,198,223.00
07/31/2007,01:43,1481.25,1481.50,1481.25,1481.50,3,30,33.00
07/31/2007,01:44,1481.75,1481.75,1481.25,1481.25,312,71,383.00
07/31/2007,01:45,1481.50,1481.75,1481.00,1481.50,51,114,165.00
07/31/2007,01:46,1481.50,1481.75,1481.50,1481.75,59,0,59.00
07/31/2007,01:47,1482.00,1482.00,1481.50,1481.75,11,17,28.00
07/31/2007,01:48,1481.50,1481.75,1481.50,1481.75,6,10,16.00
07/31/2007,01:49,1481.50,1481.50,1481.50,1481.50,0,1,1.00
07/31/2007,01:50,1481.50,1481.50,1481.50,1481.50,0,156,156.00
07/31/2007,01:51,1481.50,1482.00,1481.50,1482.00,315,3,318.00
07/31/2007,01:52,1482.00,1482.00,1481.75,1482.00,291,7,298.00
07/31/2007,01:53,1482.00,1482.25,1482.00,1482.25,72,0,72.00
07/31/2007,01:54,1482.25,1482.50,1482.25,1482.25,52,18,70.00
07/31/2007,01:55,1482.25,1482.50,1482.00,1482.50,53,10,63.00
07/31/2007,01:56,1482.50,1482.75,1482.50,1482.50,175,17,192.00
07/31/2007,01:57,1482.50,1482.75,1482.50,1482.75,8,6,14.00
07/31/2007,01:58,1482.75,1482.75,1482.50,1482.75,32,1,33.00
07/31/2007,01:59,1482.75,1483.00,1482.75,1482.75,9,18,27.00
07/31/2007,02:00,1482.75,1483.00,1482.75,1482.75,111,34,145.00
07/31/2007,02:01,1482.75,1482.75,1481.75,1482.00,174,472,646.00
07/31/2007,02:02,1482.00,1482.25,1481.50,1481.75,495,220,715.00
07/31/2007,02:03,1481.75,1482.00,1481.75,1481.75,101,15,116.00
07/31/2007,02:04,1481.75,1482.00,1481.25,1482.00,446,151,597.00
07/31/2007,02:05,1482.25,1482.25,1481.50,1481.75,12,45,57.00
07/31/2007,02:06,1481.75,1482.50,1481.75,1482.50,120,8,128.00
07/31/2007,02:07,1482.50,1483.00,1482.50,1483.00,63,10,73.00
07/31/2007,02:08,1483.00,1483.25,1482.75,1482.75,188,35,223.00
07/31/2007,02:09,1482.75,1483.50,1482.75,1483.50,250,74,324.00
07/31/2007,02:10,1483.25,1483.50,1483.00,1483.50,186,141,327.00
07/31/2007,02:11,1483.25,1483.50,1483.25,1483.25,2,86,88.00
07/31/2007,02:12,1483.25,1483.25,1483.25,1483.25,0,112,112.00
07/31/2007,02:13,1483.25,1483.50,1483.25,1483.50,17,14,31.00
07/31/2007,02:14,1483.50,1483.50,1483.25,1483.50,112,53,165.00
07/31/2007,02:15,1483.25,1483.25,1482.75,1483.00,40,165,205.00
07/31/2007,02:16,1483.00,1483.25,1483.00,1483.25,211,28,239.00
07/31/2007,02:17,1483.25,1483.25,1483.00,1483.25,125,70,195.00
07/31/2007,02:18,1483.00,1483.25,1483.00,1483.25,53,3,56.00
07/31/2007,02:19,1483.25,1483.50,1483.25,1483.25,228,255,483.00
07/31/2007,02:20,1483.25,1483.50,1483.25,1483.25,2,277,279.00
07/31/2007,02:21,1483.00,1483.25,1483.00,1483.25,36,4,40.00
07/31/2007,02:22,1483.25,1483.25,1483.00,1483.00,2,7,9.00
07/31/2007,02:23,1483.00,1483.25,1482.75,1482.75,25,63,88.00
07/31/2007,02:24,1482.75,1482.75,1482.50,1482.75,2,135,137.00
07/31/2007,02:25,1482.50,1483.25,1482.50,1483.25,44,2,46.00
07/31/2007,02:26,1483.25,1483.50,1483.25,1483.50,33,0,33.00
07/31/2007,02:27,1483.50,1483.50,1483.25,1483.25,16,6,22.00
07/31/2007,02:28,1483.25,1483.25,1483.00,1483.00,0,30,30.00
07/31/2007,02:29,1482.75,1482.75,1482.25,1482.50,3,69,72.00
07/31/2007,02:30,1482.25,1482.75,1482.25,1482.50,48,68,116.00
07/31/2007,02:31,1482.25,1482.75,1482.25,1482.75,14,3,17.00
07/31/2007,02:32,1482.75,1482.75,1482.25,1482.50,55,76,131.00
07/31/2007,02:33,1482.50,1483.00,1482.50,1482.75,73,5,78.00
07/31/2007,02:34,1482.75,1483.25,1482.75,1482.75,31,187,218.00
07/31/2007,02:35,1483.00,1483.00,1482.50,1483.00,113,35,148.00
07/31/2007,02:36,1483.00,1483.75,1483.00,1483.50,752,137,889.00
07/31/2007,02:37,1483.25,1483.50,1483.00,1483.25,25,242,267.00
07/31/2007,02:38,1483.25,1483.25,1482.75,1483.00,81,174,255.00
07/31/2007,02:39,1482.75,1483.00,1482.50,1482.75,132,133,265.00
07/31/2007,02:40,1482.50,1483.00,1482.50,1483.00,43,2,45.00
07/31/2007,02:41,1483.00,1483.00,1482.50,1482.75,69,30,99.00
07/31/2007,02:42,1482.75,1483.75,1482.75,1483.50,723,19,742.00
07/31/2007,02:43,1483.50,1483.50,1482.75,1483.25,95,137,232.00
07/31/2007,02:44,1483.25,1483.25,1483.25,1483.25,29,0,29.00
07/31/2007,02:45,1483.00,1483.00,1483.00,1483.00,0,68,68.00
07/31/2007,02:46,1483.00,1483.00,1483.00,1483.00,0,36,36.00
07/31/2007,02:47,1483.00,1483.00,1482.75,1482.75,17,276,293.00
07/31/2007,02:48,1482.75,1482.75,1482.75,1482.75,0,139,139.00
07/31/2007,02:49,1482.50,1482.75,1482.50,1482.75,238,1,239.00
07/31/2007,02:50,1482.75,1483.00,1482.50,1482.75,219,98,317.00
07/31/2007,02:51,1483.00,1483.00,1483.00,1483.00,100,0,100.00
07/31/2007,02:52,1483.00,1483.00,1482.50,1482.50,194,91,285.00
07/31/2007,02:53,1482.75,1482.75,1482.50,1482.50,5,1,6.00
07/31/2007,02:54,1482.75,1483.00,1482.75,1483.00,195,0,195.00
07/31/2007,02:55,1483.00,1483.00,1482.75,1483.00,195,20,215.00
07/31/2007,02:56,1483.00,1483.25,1483.00,1483.25,40,0,40.00
07/31/2007,02:57,1483.25,1483.50,1483.25,1483.50,355,0,355.00
07/31/2007,02:58,1483.50,1483.50,1483.50,1483.50,5,0,5.00
07/31/2007,02:59,1483.25,1483.25,1482.50,1482.50,2,200,202.00
07/31/2007,03:00,1482.50,1482.75,1482.25,1482.75,745,345,1090.00
07/31/2007,03:01,1482.75,1483.00,1482.50,1482.75,38,145,183.00
07/31/2007,03:02,1483.00,1483.50,1483.00,1483.25,160,68,228.00
07/31/2007,03:03,1482.75,1483.25,1482.75,1483.25,21,1,22.00
07/31/2007,03:04,1483.25,1483.25,1483.25,1483.25,55,0,55.00
07/31/2007,03:05,1483.25,1483.50,1483.00,1483.25,139,124,263.00
07/31/2007,03:06,1483.00,1484.00,1483.00,1484.00,247,6,253.00
07/31/2007,03:07,1484.00,1484.00,1483.25,1483.50,263,335,598.00
07/31/2007,03:08,1483.50,1484.00,1483.50,1483.75,135,404,539.00
07/31/2007,03:09,1483.50,1483.75,1483.50,1483.75,109,31,140.00
07/31/2007,03:10,1483.75,1484.00,1483.75,1484.00,155,0,155.00
07/31/2007,03:11,1484.00,1484.00,1483.00,1483.00,300,218,518.00
07/31/2007,03:12,1483.00,1483.00,1483.00,1483.00,0,44,44.00
07/31/2007,03:13,1483.00,1483.00,1482.75,1482.75,3,121,124.00
07/31/2007,03:14,1482.75,1482.75,1482.75,1482.75,0,29,29.00
07/31/2007,03:15,1482.50,1482.75,1482.25,1482.50,31,135,166.00
07/31/2007,03:16,1482.50,1482.75,1482.25,1482.25,259,322,581.00
07/31/2007,03:17,1482.50,1482.50,1482.25,1482.25,24,5,29.00
07/31/2007,03:18,1482.25,1482.50,1482.00,1482.00,3,41,44.00
07/31/2007,03:19,1482.00,1482.25,1482.00,1482.25,83,2,85.00
07/31/2007,03:20,1482.25,1482.50,1482.00,1482.50,46,2,48.00
07/31/2007,03:21,1482.25,1482.25,1482.00,1482.00,0,30,30.00
07/31/2007,03:22,1482.00,1482.00,1481.50,1481.50,4,258,262.00
07/31/2007,03:23,1481.75,1482.00,1481.25,1481.50,34,38,72.00
07/31/2007,03:24,1481.25,1481.75,1481.25,1481.75,73,23,96.00
07/31/2007,03:25,1481.50,1481.50,1481.25,1481.25,4,72,76.00
07/31/2007,03:26,1481.50,1482.00,1481.50,1482.00,244,28,272.00
07/31/2007,03:27,1482.00,1482.25,1481.75,1481.75,18,107,125.00
07/31/2007,03:28,1481.50,1482.25,1481.50,1482.25,124,20,144.00
07/31/2007,03:29,1482.00,1482.75,1482.00,1482.75,582,1,583.00
07/31/2007,03:30,1482.75,1483.00,1482.50,1482.50,5,65,70.00
07/31/2007,03:31,1482.75,1483.00,1482.50,1483.00,33,101,134.00
07/31/2007,03:32,1482.75,1482.75,1482.50,1482.75,2,151,153.00
07/31/2007,03:33,1482.50,1483.00,1482.50,1483.00,121,6,127.00
07/31/2007,03:34,1482.75,1482.75,1482.75,1482.75,0,5,5.00
07/31/2007,03:35,1482.75,1483.00,1482.75,1482.75,2,120,122.00
07/31/2007,03:36,1482.75,1483.00,1482.75,1483.00,215,14,229.00
07/31/2007,03:37,1483.00,1483.00,1482.75,1483.00,4,2,6.00
07/31/2007,03:38,1483.00,1483.00,1482.75,1483.00,24,2,26.00
07/31/2007,03:39,1483.25,1484.00,1483.25,1483.75,293,21,314.00
07/31/2007,03:40,1483.50,1483.75,1483.25,1483.50,38,11,49.00
07/31/2007,03:41,1483.50,1483.75,1483.50,1483.75,123,66,189.00
07/31/2007,03:42,1483.50,1484.25,1483.25,1484.00,499,61,560.00
07/31/2007,03:43,1484.25,1484.25,1483.75,1484.00,291,23,314.00
07/31/2007,03:44,1483.75,1483.75,1483.25,1483.50,59,218,277.00
07/31/2007,03:45,1483.50,1483.75,1483.50,1483.75,38,20,58.00
07/31/2007,03:46,1483.50,1483.75,1483.50,1483.50,3,30,33.00
07/31/2007,03:47,1483.50,1484.25,1483.50,1484.25,347,1,348.00
07/31/2007,03:48,1484.00,1484.25,1483.75,1483.75,25,45,70.00
07/31/2007,03:49,1484.00,1484.00,1483.75,1484.00,189,1,190.00
07/31/2007,03:50,1483.75,1483.75,1483.50,1483.75,23,45,68.00
07/31/2007,03:51,1483.75,1484.00,1483.75,1484.00,29,0,29.00
07/31/2007,03:52,1484.00,1484.50,1484.00,1484.25,161,54,215.00
07/31/2007,03:53,1484.50,1484.50,1484.25,1484.50,873,10,883.00
07/31/2007,03:54,1484.25,1484.75,1484.25,1484.50,51,117,168.00
07/31/2007,03:55,1484.75,1484.75,1484.50,1484.50,5,59,64.00
07/31/2007,03:56,1484.50,1484.75,1484.25,1484.50,59,299,358.00
07/31/2007,03:57,1484.50,1484.75,1484.50,1484.50,112,57,169.00
07/31/2007,03:58,1484.75,1485.00,1484.50,1484.75,701,10,711.00
07/31/2007,03:59,1484.75,1485.00,1484.50,1484.50,124,89,213.00
07/31/2007,04:00,1485.00,1485.00,1484.50,1484.75,113,22,135.00
07/31/2007,04:01,1485.00,1485.50,1485.00,1485.25,1255,86,1341.00
07/31/2007,04:02,1485.25,1485.25,1484.75,1484.75,124,292,416.00
07/31/2007,04:03,1484.75,1485.25,1484.50,1485.00,470,252,722.00
07/31/2007,04:04,1485.25,1485.50,1485.00,1485.25,288,11,299.00
07/31/2007,04:05,1485.50,1485.50,1485.00,1485.25,434,218,652.00
07/31/2007,04:06,1485.25,1485.25,1485.00,1485.25,208,8,216.00
07/31/2007,04:07,1485.25,1485.50,1485.00,1485.50,173,2,175.00
07/31/2007,04:08,1485.50,1485.50,1485.00,1485.25,133,349,482.00
07/31/2007,04:09,1485.00,1485.00,1484.75,1485.00,53,118,171.00
07/31/2007,04:10,1484.75,1485.00,1484.75,1485.00,51,2,53.00
07/31/2007,04:11,1485.00,1485.00,1484.75,1485.00,81,5,86.00
07/31/2007,04:12,1485.00,1485.25,1485.00,1485.00,34,10,44.00
07/31/2007,04:13,1485.25,1485.25,1484.50,1484.50,12,211,223.00
07/31/2007,04:14,1484.50,1484.75,1484.25,1484.25,205,188,393.00
07/31/2007,04:15,1484.50,1484.50,1484.00,1484.00,62,372,434.00
07/31/2007,04:16,1484.25,1484.25,1484.25,1484.25,249,0,249.00
07/31/2007,04:17,1484.25,1484.25,1484.00,1484.00,14,1,15.00
07/31/2007,04:18,1484.25,1484.25,1484.00,1484.00,279,53,332.00
07/31/2007,04:19,1484.00,1484.25,1484.00,1484.25,281,14,295.00
07/31/2007,04:20,1484.50,1484.75,1484.50,1484.50,460,1,461.00
07/31/2007,04:21,1484.75,1484.75,1484.50,1484.50,86,268,354.00
07/31/2007,04:22,1484.50,1484.50,1484.50,1484.50,0,6,6.00
07/31/2007,04:23,1484.50,1484.50,1484.25,1484.50,10,60,70.00
07/31/2007,04:24,1484.25,1484.75,1484.25,1484.50,68,37,105.00
07/31/2007,04:25,1484.25,1485.00,1484.25,1484.75,189,23,212.00
07/31/2007,04:26,1484.75,1484.75,1484.50,1484.75,89,7,96.00
07/31/2007,04:27,1484.50,1484.75,1484.50,1484.50,50,4,54.00
07/31/2007,04:28,1484.50,1484.75,1484.25,1484.75,87,16,103.00
07/31/2007,04:29,1484.75,1485.00,1484.50,1484.50,6,38,44.00
07/31/2007,04:30,1484.50,1484.50,1484.50,1484.50,0,20,20.00
07/31/2007,04:31,1484.75,1484.75,1484.50,1484.50,107,183,290.00
07/31/2007,04:32,1484.50,1484.50,1484.50,1484.50,0,75,75.00
07/31/2007,04:33,1484.50,1484.75,1484.50,1484.75,136,122,258.00
07/31/2007,04:34,1484.75,1484.75,1484.50,1484.50,13,24,37.00
07/31/2007,04:35,1484.50,1484.75,1484.50,1484.75,46,1,47.00
07/31/2007,04:36,1484.75,1484.75,1484.50,1484.75,63,211,274.00
07/31/2007,04:37,1484.50,1484.50,1484.25,1484.25,0,42,42.00
07/31/2007,04:38,1484.50,1484.50,1484.25,1484.25,66,16,82.00
07/31/2007,04:39,1484.25,1484.25,1484.25,1484.25,0,55,55.00
07/31/2007,04:40,1484.50,1484.50,1484.50,1484.50,116,0,116.00
07/31/2007,04:41,1484.50,1484.50,1484.25,1484.50,80,3,83.00
07/31/2007,04:42,1484.50,1484.50,1484.50,1484.50,159,0,159.00
07/31/2007,04:43,1484.25,1484.50,1484.25,1484.50,42,1,43.00
07/31/2007,04:45,1484.50,1484.50,1484.50,1484.50,45,0,45.00
07/31/2007,04:46,1484.25,1484.25,1484.00,1484.25,45,103,148.00
07/31/2007,04:47,1484.25,1484.25,1484.25,1484.25,116,0,116.00
07/31/2007,04:48,1484.25,1484.25,1484.25,1484.25,104,0,104.00
07/31/2007,04:49,1484.50,1484.50,1484.25,1484.50,50,1,51.00
07/31/2007,04:50,1484.25,1484.75,1484.25,1484.50,152,42,194.00
07/31/2007,04:51,1484.75,1485.25,1484.75,1485.00,310,45,355.00
07/31/2007,04:52,1485.00,1485.00,1484.75,1485.00,146,1,147.00
07/31/2007,04:53,1485.00,1485.00,1484.75,1485.00,66,1,67.00
07/31/2007,04:54,1485.00,1485.00,1485.00,1485.00,3,0,3.00
07/31/2007,04:55,1485.00,1485.25,1485.00,1485.25,2,0,2.00
07/31/2007,04:56,1485.00,1485.50,1485.00,1485.25,417,3,420.00
07/31/2007,04:57,1485.50,1485.75,1485.50,1485.50,145,3,148.00
07/31/2007,04:58,1485.50,1486.00,1485.50,1485.75,626,111,737.00
07/31/2007,04:59,1486.00,1486.00,1485.25,1485.75,118,122,240.00
07/31/2007,05:00,1486.00,1486.00,1485.50,1485.50,77,13,90.00
07/31/2007,05:01,1485.75,1486.00,1485.75,1485.75,74,2,76.00
07/31/2007,05:02,1485.75,1485.75,1485.75,1485.75,0,16,16.00
07/31/2007,05:03,1485.75,1486.00,1485.50,1485.50,13,86,99.00
07/31/2007,05:04,1485.50,1485.75,1485.50,1485.50,197,5,202.00
07/31/2007,05:05,1485.50,1485.50,1485.25,1485.25,0,196,196.00
07/31/2007,05:06,1485.25,1485.50,1485.25,1485.50,90,1,91.00
07/31/2007,05:07,1485.50,1486.00,1485.50,1486.00,81,1,82.00
07/31/2007,05:08,1485.75,1486.25,1485.75,1486.25,413,96,509.00
07/31/2007,05:09,1486.25,1486.25,1486.00,1486.25,242,35,277.00
07/31/2007,05:10,1486.25,1486.25,1485.75,1486.00,48,292,340.00
07/31/2007,05:11,1485.75,1486.00,1485.50,1485.75,202,224,426.00
07/31/2007,05:12,1485.75,1486.00,1485.50,1485.75,31,42,73.00
07/31/2007,05:13,1485.75,1486.00,1485.75,1485.75,50,64,114.00
07/31/2007,05:14,1485.75,1486.00,1485.75,1485.75,10,3,13.00
07/31/2007,05:15,1485.75,1485.75,1485.50,1485.75,67,211,278.00
07/31/2007,05:16,1485.75,1486.25,1485.75,1486.00,804,338,1142.00
07/31/2007,05:17,1485.75,1486.00,1485.75,1485.75,5,213,218.00
07/31/2007,05:18,1485.75,1485.75,1485.75,1485.75,0,88,88.00
07/31/2007,05:19,1485.75,1485.75,1485.75,1485.75,0,133,133.00
07/31/2007,05:20,1485.50,1485.50,1485.00,1485.00,19,952,971.00
07/31/2007,05:21,1485.00,1485.00,1485.00,1485.00,0,452,452.00
07/31/2007,05:22,1485.25,1485.25,1485.00,1485.25,23,4,27.00
07/31/2007,05:23,1485.25,1485.25,1485.00,1485.00,13,3,16.00
07/31/2007,05:24,1485.25,1485.25,1485.00,1485.25,24,3,27.00
07/31/2007,05:25,1485.00,1485.75,1485.00,1485.75,583,76,659.00
07/31/2007,05:26,1485.50,1485.50,1485.25,1485.50,23,363,386.00
07/31/2007,05:27,1485.25,1485.25,1485.00,1485.00,11,90,101.00
07/31/2007,05:28,1485.00,1485.50,1485.00,1485.25,164,22,186.00
07/31/2007,05:29,1485.25,1485.50,1485.00,1485.00,15,15,30.00
07/31/2007,05:30,1485.00,1485.25,1484.75,1485.00,44,177,221.00
07/31/2007,05:31,1485.00,1485.25,1484.75,1485.25,86,2,88.00
07/31/2007,05:32,1485.00,1485.25,1485.00,1485.25,245,13,258.00
07/31/2007,05:33,1485.25,1485.25,1485.00,1485.00,134,2,136.00
07/31/2007,05:34,1485.25,1485.25,1485.00,1485.25,36,25,61.00
07/31/2007,05:35,1485.50,1485.50,1485.25,1485.50,74,11,85.00
07/31/2007,05:36,1485.50,1485.50,1485.50,1485.50,11,0,11.00
07/31/2007,05:37,1485.50,1485.50,1485.25,1485.25,91,1,92.00
07/31/2007,05:38,1485.50,1485.50,1485.25,1485.50,48,10,58.00
07/31/2007,05:39,1485.50,1485.75,1485.25,1485.75,165,106,271.00
07/31/2007,05:40,1485.50,1485.75,1485.25,1485.75,113,29,142.00
07/31/2007,05:41,1485.75,1486.50,1485.75,1486.00,549,243,792.00
07/31/2007,05:42,1486.25,1486.50,1486.25,1486.50,144,13,157.00
07/31/2007,05:43,1486.50,1486.75,1486.25,1486.50,707,167,874.00
07/31/2007,05:44,1486.50,1486.75,1486.50,1486.50,75,106,181.00
07/31/2007,05:45,1486.75,1486.75,1486.25,1486.25,158,768,926.00
07/31/2007,05:46,1486.50,1486.75,1486.25,1486.25,332,56,388.00
07/31/2007,05:47,1486.25,1486.25,1486.25,1486.25,0,13,13.00
07/31/2007,05:48,1486.25,1486.75,1486.25,1486.75,483,6,489.00
07/31/2007,05:49,1486.75,1486.75,1486.50,1486.75,55,13,68.00
07/31/2007,05:50,1486.75,1486.75,1486.50,1486.75,191,649,840.00
07/31/2007,05:51,1487.00,1487.25,1486.50,1486.75,893,429,1322.00
07/31/2007,05:52,1486.75,1487.25,1486.75,1487.00,704,7,711.00
07/31/2007,05:53,1487.00,1487.50,1487.00,1487.25,294,40,334.00
07/31/2007,05:54,1487.25,1488.00,1487.25,1487.50,446,134,580.00
07/31/2007,05:55,1487.50,1488.25,1487.50,1488.00,1056,454,1510.00
07/31/2007,05:56,1488.25,1488.25,1487.75,1488.00,163,554,717.00
07/31/2007,05:57,1488.00,1488.25,1487.50,1488.00,465,463,928.00
07/31/2007,05:58,1487.75,1488.00,1487.25,1487.25,24,320,344.00
07/31/2007,05:59,1487.50,1488.25,1487.25,1488.25,495,18,513.00
07/31/2007,06:00,1488.50,1488.75,1488.00,1488.25,1218,1308,2526.00
07/31/2007,06:01,1488.50,1489.50,1488.25,1489.25,2443,596,3039.00
07/31/2007,06:02,1489.25,1490.50,1489.25,1489.75,2287,358,2645.00
07/31/2007,06:03,1490.00,1490.00,1489.25,1489.25,503,481,984.00
07/31/2007,06:04,1489.50,1490.00,1489.25,1490.00,719,107,826.00
07/31/2007,06:05,1490.00,1490.25,1489.50,1490.25,449,217,666.00
07/31/2007,06:06,1490.00,1490.25,1490.00,1490.00,438,555,993.00
07/31/2007,06:07,1490.25,1490.25,1489.75,1490.00,267,481,748.00
07/31/2007,06:08,1490.00,1490.25,1489.75,1489.75,348,478,826.00
07/31/2007,06:09,1489.75,1490.50,1489.75,1490.25,647,448,1095.00
07/31/2007,06:10,1490.25,1490.50,1489.75,1490.00,537,477,1014.00
07/31/2007,06:11,1490.00,1490.25,1490.00,1490.25,328,59,387.00
07/31/2007,06:12,1490.25,1490.25,1489.75,1490.00,530,590,1120.00
07/31/2007,06:13,1490.00,1490.25,1489.50,1489.75,162,1001,1163.00
07/31/2007,06:14,1489.75,1490.00,1489.25,1489.75,651,784,1435.00
07/31/2007,06:15,1489.75,1490.00,1489.75,1490.00,562,31,593.00
07/31/2007,06:16,1489.75,1490.00,1489.50,1489.75,143,607,750.00
07/31/2007,06:17,1490.00,1490.00,1489.75,1489.75,55,103,158.00
07/31/2007,06:18,1490.00,1491.00,1490.00,1490.75,1924,333,2257.00
07/31/2007,06:19,1490.50,1491.50,1490.50,1491.00,1844,563,2407.00
07/31/2007,06:20,1491.25,1491.50,1490.75,1491.25,208,175,383.00
07/31/2007,06:21,1491.00,1491.25,1490.75,1491.00,251,306,557.00
07/31/2007,06:22,1490.75,1491.00,1490.50,1491.00,198,608,806.00
07/31/2007,06:23,1491.00,1491.00,1490.75,1491.00,363,38,401.00
07/31/2007,06:24,1491.25,1491.25,1490.75,1490.75,66,459,525.00
07/31/2007,06:25,1490.75,1490.75,1490.25,1490.75,110,910,1020.00
07/31/2007,06:26,1490.75,1491.00,1490.25,1490.50,673,462,1135.00
07/31/2007,06:27,1490.50,1490.75,1490.50,1490.75,50,20,70.00
07/31/2007,06:28,1490.75,1491.25,1490.75,1491.25,760,125,885.00
07/31/2007,06:29,1491.00,1491.75,1491.00,1491.50,1071,447,1518.00
07/31/2007,06:30,1491.75,1491.75,1491.25,1491.50,783,508,1291.00
07/31/2007,06:31,1491.50,1491.75,1491.25,1491.50,432,305,737.00
07/31/2007,06:32,1491.50,1492.75,1491.25,1492.50,3065,1024,4089.00
07/31/2007,06:33,1492.75,1493.00,1492.50,1492.75,737,284,1021.00
07/31/2007,06:34,1492.50,1492.75,1492.25,1492.50,735,1255,1990.00
07/31/2007,06:35,1492.25,1493.00,1492.25,1492.75,530,399,929.00
07/31/2007,06:36,1493.00,1493.25,1492.50,1493.00,378,624,1002.00
07/31/2007,06:37,1492.75,1493.00,1492.00,1492.00,227,752,979.00
07/31/2007,06:38,1492.00,1492.75,1491.75,1492.00,1632,1229,2861.00
07/31/2007,06:39,1492.00,1492.50,1491.75,1491.75,185,600,785.00
07/31/2007,06:40,1492.00,1492.25,1491.75,1492.00,721,955,1676.00
07/31/2007,06:41,1492.00,1492.25,1491.75,1492.00,4,119,123.00
07/31/2007,06:42,1492.00,1492.50,1492.00,1492.25,266,68,334.00
07/31/2007,06:43,1492.00,1492.25,1491.25,1491.50,164,811,975.00
07/31/2007,06:44,1491.25,1491.50,1490.75,1490.75,358,713,1071.00
07/31/2007,06:45,1490.75,1491.25,1490.75,1491.00,449,166,615.00
07/31/2007,06:46,1491.00,1491.75,1491.00,1491.75,505,17,522.00
07/31/2007,06:47,1491.50,1491.75,1491.50,1491.75,66,67,133.00
07/31/2007,06:48,1491.75,1491.75,1491.50,1491.50,200,268,468.00
07/31/2007,06:49,1491.50,1491.75,1491.25,1491.25,2,72,74.00
07/31/2007,06:50,1491.25,1491.25,1491.00,1491.25,286,337,623.00
07/31/2007,06:51,1491.25,1491.50,1490.75,1491.00,132,705,837.00
07/31/2007,06:52,1490.75,1491.00,1490.75,1491.00,239,92,331.00
07/31/2007,06:53,1491.00,1491.25,1490.75,1491.00,120,73,193.00
07/31/2007,06:54,1491.00,1491.25,1490.50,1491.00,371,475,846.00
07/31/2007,06:55,1491.00,1491.25,1490.75,1491.00,56,512,568.00
07/31/2007,06:56,1491.00,1491.25,1490.75,1491.00,194,358,552.00
07/31/2007,06:57,1491.00,1491.50,1491.00,1491.50,478,3,481.00
07/31/2007,06:58,1491.50,1492.25,1491.50,1492.00,480,81,561.00
07/31/2007,06:59,1492.00,1492.50,1491.75,1492.25,362,256,618.00
07/31/2007,07:00,1492.00,1492.25,1491.75,1492.25,410,130,540.00
07/31/2007,07:01,1492.00,1492.50,1491.75,1492.25,395,903,1298.00
07/31/2007,07:02,1492.25,1492.50,1491.75,1492.00,102,930,1032.00
07/31/2007,07:03,1492.00,1492.50,1492.00,1492.25,340,587,927.00
07/31/2007,07:04,1492.25,1492.50,1492.25,1492.50,225,129,354.00
07/31/2007,07:05,1492.25,1492.50,1492.00,1492.00,412,1113,1525.00
07/31/2007,07:06,1492.00,1492.00,1491.50,1491.75,332,1115,1447.00
07/31/2007,07:07,1491.75,1492.00,1491.50,1491.75,203,381,584.00
07/31/2007,07:08,1491.75,1492.25,1491.50,1492.25,306,359,665.00
07/31/2007,07:09,1492.25,1492.25,1491.75,1492.00,38,155,193.00
07/31/2007,07:10,1491.75,1492.00,1491.75,1491.75,115,358,473.00
07/31/2007,07:11,1491.75,1492.00,1491.75,1491.75,18,274,292.00
07/31/2007,07:12,1491.75,1492.00,1491.75,1492.00,432,33,465.00
07/31/2007,07:13,1492.00,1492.25,1492.00,1492.00,123,2,125.00
07/31/2007,07:14,1492.00,1492.25,1492.00,1492.00,32,153,185.00
07/31/2007,07:15,1492.00,1492.25,1492.00,1492.25,75,271,346.00
07/31/2007,07:16,1492.25,1492.75,1492.25,1492.50,600,34,634.00
07/31/2007,07:17,1492.50,1493.25,1492.50,1493.25,1182,170,1352.00
07/31/2007,07:18,1493.25,1493.25,1492.75,1493.00,451,528,979.00
07/31/2007,07:19,1493.00,1493.75,1493.00,1493.50,1347,476,1823.00
07/31/2007,07:20,1493.50,1493.75,1493.50,1493.75,121,306,427.00
07/31/2007,07:21,1493.75,1494.50,1493.50,1494.25,2785,2505,5290.00
07/31/2007,07:22,1494.25,1494.50,1494.00,1494.25,572,2143,2715.00
07/31/2007,07:23,1494.25,1494.50,1493.75,1493.75,399,1024,1423.00
07/31/2007,07:24,1494.00,1494.25,1493.50,1494.25,824,685,1509.00
07/31/2007,07:25,1494.25,1494.75,1494.00,1494.00,1085,492,1577.00
07/31/2007,07:26,1494.00,1494.00,1493.50,1493.50,195,467,662.00
07/31/2007,07:27,1493.50,1494.00,1493.50,1493.75,928,324,1252.00
07/31/2007,07:28,1493.75,1494.00,1493.50,1493.75,768,623,1391.00
07/31/2007,07:29,1493.50,1494.00,1493.25,1494.00,340,749,1089.00
07/31/2007,07:30,1494.00,1494.75,1494.00,1494.50,842,462,1304.00
07/31/2007,07:31,1494.50,1495.75,1494.25,1495.25,7290,2788,10078.00
07/31/2007,07:32,1495.25,1495.25,1494.00,1494.25,1067,2026,3093.00
07/31/2007,07:33,1494.25,1494.50,1493.50,1493.50,637,2029,2666.00
07/31/2007,07:34,1493.50,1494.00,1493.25,1493.50,728,709,1437.00
07/31/2007,07:35,1493.50,1493.75,1493.00,1493.75,2043,957,3000.00
07/31/2007,07:36,1493.75,1493.75,1493.50,1493.75,148,882,1030.00
07/31/2007,07:37,1493.50,1494.00,1493.25,1493.50,1113,1268,2381.00
07/31/2007,07:38,1493.50,1494.00,1493.50,1493.50,704,1303,2007.00
07/31/2007,07:39,1493.50,1493.50,1492.50,1492.50,560,1655,2215.00
07/31/2007,07:40,1492.75,1493.00,1491.50,1491.75,1210,2911,4121.00
07/31/2007,07:41,1491.75,1492.25,1491.50,1492.00,1421,746,2167.00
07/31/2007,07:42,1492.25,1492.50,1492.00,1492.25,649,302,951.00
07/31/2007,07:43,1492.25,1492.50,1491.75,1492.00,203,394,597.00
07/31/2007,07:44,1492.00,1492.50,1491.75,1492.00,948,514,1462.00
07/31/2007,07:45,1492.00,1492.50,1491.75,1492.00,264,554,818.00
07/31/2007,07:46,1492.00,1492.25,1491.25,1491.50,316,1243,1559.00
07/31/2007,07:47,1491.25,1491.50,1491.00,1491.50,603,1835,2438.00
07/31/2007,07:48,1491.25,1491.50,1490.25,1490.75,276,3101,3377.00
07/31/2007,07:49,1490.50,1491.00,1490.25,1490.50,971,901,1872.00
07/31/2007,07:50,1490.50,1491.25,1490.50,1491.00,1051,861,1912.00
07/31/2007,07:51,1490.75,1491.00,1490.25,1490.75,522,1293,1815.00
07/31/2007,07:52,1490.50,1490.75,1489.75,1490.00,979,1603,2582.00
07/31/2007,07:53,1490.00,1490.00,1489.25,1489.50,556,1905,2461.00
07/31/2007,07:54,1489.50,1490.25,1489.50,1490.25,1057,568,1625.00
07/31/2007,07:55,1490.25,1490.25,1489.25,1490.00,1260,966,2226.00
07/31/2007,07:56,1490.25,1491.00,1489.75,1489.75,948,1225,2173.00
07/31/2007,07:57,1490.00,1490.25,1489.75,1490.25,572,643,1215.00
07/31/2007,07:58,1490.25,1490.75,1490.00,1490.00,239,719,958.00
07/31/2007,07:59,1490.00,1490.25,1489.00,1489.50,589,1272,1861.00
07/31/2007,08:00,1489.50,1489.75,1488.75,1488.75,616,1334,1950.00
07/31/2007,08:01,1489.00,1489.50,1488.25,1489.50,1255,1476,2731.00
07/31/2007,08:02,1489.25,1490.25,1489.25,1490.00,847,615,1462.00
07/31/2007,08:03,1490.00,1490.50,1490.00,1490.50,285,228,513.00
07/31/2007,08:04,1490.50,1490.75,1490.50,1490.50,301,218,519.00
07/31/2007,08:05,1490.50,1490.50,1490.00,1490.00,163,837,1000.00
07/31/2007,08:06,1490.00,1490.75,1489.75,1490.50,659,236,895.00
07/31/2007,08:07,1490.25,1490.75,1489.50,1489.50,101,801,902.00
07/31/2007,08:08,1489.50,1490.50,1489.50,1489.75,439,432,871.00
07/31/2007,08:09,1489.75,1489.75,1489.00,1489.50,447,1021,1468.00
07/31/2007,08:10,1489.50,1490.25,1489.00,1490.00,790,420,1210.00
07/31/2007,08:11,1490.25,1490.50,1490.00,1490.25,486,319,805.00
07/31/2007,08:12,1490.25,1490.50,1489.75,1489.75,89,453,542.00
07/31/2007,08:13,1489.75,1489.75,1488.50,1488.50,411,1391,1802.00
07/31/2007,08:14,1488.50,1489.00,1488.50,1488.75,733,826,1559.00
07/31/2007,08:15,1488.75,1489.00,1488.50,1489.00,426,212,638.00
07/31/2007,08:16,1489.00,1489.25,1488.75,1489.00,453,96,549.00
07/31/2007,08:17,1489.00,1489.50,1489.00,1489.25,476,255,731.00
07/31/2007,08:18,1489.00,1489.25,1488.75,1488.75,386,709,1095.00
07/31/2007,08:19,1488.75,1489.00,1488.00,1488.00,447,2428,2875.00
07/31/2007,08:20,1488.00,1488.50,1488.00,1488.00,646,1081,1727.00
07/31/2007,08:21,1488.00,1488.75,1487.75,1488.75,950,560,1510.00
07/31/2007,08:22,1488.50,1489.00,1488.25,1488.50,676,494,1170.00
07/31/2007,08:23,1488.75,1489.50,1488.50,1489.50,696,313,1009.00
07/31/2007,08:24,1489.50,1490.00,1489.50,1489.75,1089,433,1522.00
07/31/2007,08:25,1489.75,1489.75,1489.25,1489.50,386,411,797.00
07/31/2007,08:26,1489.50,1490.25,1489.50,1490.00,1220,303,1523.00
07/31/2007,08:27,1489.75,1490.00,1489.25,1489.50,292,871,1163.00
07/31/2007,08:28,1489.50,1489.75,1489.25,1489.75,1149,271,1420.00
07/31/2007,08:29,1489.75,1490.00,1489.25,1489.50,514,464,978.00
07/31/2007,08:30,1489.50,1490.50,1489.25,1489.75,1914,1538,3452.00
07/31/2007,08:31,1490.00,1490.50,1489.00,1490.00,5757,6533,12290.00
07/31/2007,08:32,1490.00,1491.25,1489.75,1490.75,5702,3548,9250.00
07/31/2007,08:33,1491.00,1491.50,1490.75,1491.25,5342,4331,9673.00
07/31/2007,08:34,1491.25,1492.00,1491.00,1491.75,4906,3164,8070.00
07/31/2007,08:35,1491.50,1491.75,1490.75,1490.75,3833,3568,7401.00
07/31/2007,08:36,1490.75,1491.50,1490.75,1491.00,4115,1845,5960.00
07/31/2007,08:37,1491.25,1491.50,1491.00,1491.00,1993,1673,3666.00
07/31/2007,08:38,1491.25,1491.75,1490.50,1491.00,3755,3629,7384.00
07/31/2007,08:39,1490.75,1491.00,1490.00,1490.25,1627,5039,6666.00
07/31/2007,08:40,1490.00,1490.50,1489.50,1490.00,2395,3092,5487.00
07/31/2007,08:41,1490.25,1492.25,1490.00,1492.00,8171,2867,11038.00
07/31/2007,08:42,1492.00,1492.75,1491.25,1492.25,5033,3451,8484.00
07/31/2007,08:43,1492.00,1493.00,1491.50,1492.25,6676,5709,12385.00
07/31/2007,08:44,1492.00,1492.50,1491.00,1491.75,3057,6068,9125.00
07/31/2007,08:45,1491.75,1492.00,1490.00,1490.25,2879,5879,8758.00
07/31/2007,08:46,1490.00,1491.75,1490.00,1490.25,4319,5312,9631.00
07/31/2007,08:47,1490.25,1490.50,1489.50,1490.00,2446,3979,6425.00
07/31/2007,08:48,1490.00,1490.50,1489.25,1490.00,4148,4210,8358.00
07/31/2007,08:49,1490.00,1491.00,1489.75,1490.50,4204,3935,8139.00
07/31/2007,08:50,1490.50,1491.25,1489.75,1490.50,2014,3764,5778.00
07/31/2007,08:51,1490.50,1490.75,1489.75,1490.50,2664,3063,5727.00
07/31/2007,08:52,1490.25,1490.75,1489.50,1489.75,1783,3011,4794.00
07/31/2007,08:53,1489.50,1491.50,1489.50,1491.25,4472,1764,6236.00
07/31/2007,08:54,1491.25,1491.75,1491.00,1491.25,2464,1578,4042.00
07/31/2007,08:55,1491.25,1492.00,1490.50,1491.50,2760,2099,4859.00
07/31/2007,08:56,1491.50,1492.00,1491.00,1491.75,2385,1836,4221.00
07/31/2007,08:57,1491.75,1492.00,1490.50,1490.75,913,1883,2796.00
07/31/2007,08:58,1490.75,1491.75,1490.75,1491.25,2050,3153,5203.00
07/31/2007,08:59,1491.25,1491.50,1490.25,1491.00,1475,2876,4351.00
07/31/2007,09:00,1491.00,1492.50,1490.75,1492.25,3105,1852,4957.00
07/31/2007,09:01,1492.25,1493.75,1491.75,1493.50,12258,7927,20185.00
07/31/2007,09:02,1493.50,1494.25,1492.50,1493.25,7594,5546,13140.00
07/31/2007,09:03,1493.50,1495.00,1493.25,1494.75,7359,4747,12106.00
07/31/2007,09:04,1494.75,1495.25,1494.00,1494.25,6892,5615,12507.00
07/31/2007,09:05,1494.00,1494.75,1493.00,1493.75,3851,3334,7185.00
07/31/2007,09:06,1494.00,1494.00,1492.75,1492.75,2671,5736,8407.00
07/31/2007,09:07,1493.00,1493.50,1492.75,1493.00,3186,2825,6011.00
07/31/2007,09:08,1493.25,1493.50,1492.75,1493.00,1671,1573,3244.00
07/31/2007,09:09,1493.00,1493.25,1492.50,1493.00,843,1802,2645.00
07/31/2007,09:10,1493.00,1493.75,1492.75,1493.25,2207,1197,3404.00
07/31/2007,09:11,1493.25,1494.25,1493.25,1493.50,2877,1383,4260.00
07/31/2007,09:12,1493.25,1494.00,1493.00,1493.00,1957,2424,4381.00
07/31/2007,09:13,1493.00,1493.75,1492.75,1493.00,1271,1953,3224.00
07/31/2007,09:14,1492.75,1494.00,1492.50,1493.00,3937,2468,6405.00
07/31/2007,09:15,1493.00,1493.00,1491.75,1491.75,2052,4826,6878.00
07/31/2007,09:16,1492.00,1492.50,1491.50,1491.75,3892,5363,9255.00
07/31/2007,09:17,1491.50,1491.75,1491.00,1491.50,1394,3850,5244.00
07/31/2007,09:18,1491.50,1491.50,1490.00,1490.00,1285,4620,5905.00
07/31/2007,09:19,1490.00,1490.50,1488.75,1490.00,5725,6989,12714.00
07/31/2007,09:20,1490.25,1490.75,1489.75,1490.25,1912,2735,4647.00
07/31/2007,09:21,1490.00,1490.50,1489.75,1490.25,1283,3018,4301.00
07/31/2007,09:22,1490.00,1490.50,1489.50,1490.00,2545,3142,5687.00
07/31/2007,09:23,1490.00,1490.00,1487.50,1488.00,3821,8333,12154.00
07/31/2007,09:24,1488.00,1489.25,1487.75,1488.75,4136,6734,10870.00
07/31/2007,09:25,1488.75,1489.50,1488.50,1489.00,3437,3280,6717.00
07/31/2007,09:26,1488.75,1489.75,1488.75,1489.50,1931,871,2802.00
07/31/2007,09:27,1489.50,1489.75,1488.00,1488.50,1953,4584,6537.00
07/31/2007,09:28,1488.50,1489.25,1488.25,1489.25,734,980,1714.00
07/31/2007,09:29,1489.00,1489.25,1487.00,1487.25,3340,6057,9397.00
07/31/2007,09:30,1487.25,1487.75,1486.00,1486.25,1682,7606,9288.00
07/31/2007,09:31,1486.00,1487.25,1486.00,1486.50,3819,4128,7947.00
07/31/2007,09:32,1486.75,1487.75,1486.25,1487.00,3603,2332,5935.00
07/31/2007,09:33,1487.00,1487.25,1486.25,1486.50,1662,2348,4010.00
07/31/2007,09:34,1486.25,1487.75,1486.25,1487.25,2269,1676,3945.00
07/31/2007,09:35,1487.00,1488.25,1487.00,1487.75,3370,2542,5912.00
07/31/2007,09:36,1487.50,1488.25,1486.75,1487.00,1306,2418,3724.00
07/31/2007,09:37,1486.75,1488.00,1486.75,1487.75,2010,1199,3209.00
07/31/2007,09:38,1487.75,1488.25,1487.00,1487.50,2998,2028,5026.00
07/31/2007,09:39,1487.50,1488.25,1487.50,1487.75,1854,1233,3087.00
07/31/2007,09:40,1487.75,1488.00,1486.50,1486.50,1116,4497,5613.00
07/31/2007,09:41,1486.50,1487.00,1485.50,1486.25,3933,5747,9680.00
07/31/2007,09:42,1486.50,1487.00,1486.00,1487.00,3188,2729,5917.00
07/31/2007,09:43,1487.00,1487.25,1485.50,1485.75,1483,2961,4444.00
07/31/2007,09:44,1485.50,1486.50,1485.50,1486.00,2701,1884,4585.00
07/31/2007,09:45,1486.00,1486.50,1485.50,1485.75,2811,2698,5509.00
07/31/2007,09:46,1485.50,1485.75,1484.75,1485.00,1956,5109,7065.00
07/31/2007,09:47,1484.75,1485.00,1483.25,1483.75,5132,9774,14906.00
07/31/2007,09:48,1483.75,1484.25,1483.75,1483.75,2943,2797,5740.00
07/31/2007,09:49,1484.00,1484.50,1482.50,1482.75,4976,7505,12481.00
07/31/2007,09:50,1482.75,1483.75,1482.50,1482.75,3238,2511,5749.00
07/31/2007,09:51,1483.00,1483.00,1481.75,1482.75,5311,5054,10365.00
07/31/2007,09:52,1482.75,1483.00,1481.75,1482.75,5371,4649,10020.00
07/31/2007,09:53,1482.75,1483.00,1480.75,1480.75,2351,8802,11153.00
07/31/2007,09:54,1481.00,1481.50,1480.00,1481.25,5079,6816,11895.00
07/31/2007,09:55,1481.25,1481.75,1480.75,1481.25,3988,2863,6851.00
07/31/2007,09:56,1481.25,1482.75,1481.00,1482.75,6866,3512,10378.00
07/31/2007,09:57,1482.50,1483.75,1482.50,1483.00,4942,3098,8040.00
07/31/2007,09:58,1483.25,1483.75,1482.75,1483.25,3013,2738,5751.00
07/31/2007,09:59,1483.00,1483.75,1482.75,1483.50,2443,1820,4263.00
07/31/2007,10:00,1483.50,1484.00,1483.00,1483.25,2310,1962,4272.00
07/31/2007,10:01,1483.25,1483.25,1482.25,1482.50,2349,2970,5319.00
07/31/2007,10:02,1482.50,1482.75,1481.50,1481.75,1498,3472,4970.00
07/31/2007,10:03,1482.00,1483.00,1481.75,1483.00,2200,2115,4315.00
07/31/2007,10:04,1482.75,1483.75,1482.75,1483.50,2420,1738,4158.00
07/31/2007,10:05,1483.50,1484.25,1483.25,1483.50,2566,2437,5003.00
07/31/2007,10:06,1483.50,1484.50,1483.50,1484.25,2377,1845,4222.00
07/31/2007,10:07,1484.50,1485.25,1484.00,1485.25,4850,2243,7093.00
07/31/2007,10:08,1485.00,1485.50,1484.75,1485.00,4482,2790,7272.00
07/31/2007,10:09,1485.25,1485.25,1484.25,1485.00,1536,3347,4883.00
07/31/2007,10:10,1484.75,1485.50,1484.50,1485.50,3312,1546,4858.00
07/31/2007,10:11,1485.50,1486.00,1485.25,1485.50,4392,2039,6431.00
07/31/2007,10:12,1485.75,1486.25,1485.00,1485.00,2621,3622,6243.00
07/31/2007,10:13,1485.00,1485.50,1484.75,1484.75,487,891,1378.00
07/31/2007,10:14,1484.75,1485.50,1484.25,1484.75,1612,2436,4048.00
07/31/2007,10:15,1485.00,1485.50,1484.50,1484.75,1754,3034,4788.00
07/31/2007,10:16,1484.75,1485.25,1484.50,1484.50,1326,1470,2796.00
07/31/2007,10:17,1484.75,1485.25,1484.75,1485.00,993,483,1476.00
07/31/2007,10:18,1485.00,1485.00,1483.75,1484.25,595,3410,4005.00
07/31/2007,10:19,1484.25,1485.00,1484.00,1485.00,1844,968,2812.00
07/31/2007,10:20,1485.00,1485.50,1484.75,1485.25,1128,833,1961.00
07/31/2007,10:21,1485.25,1485.25,1485.00,1485.00,258,1079,1337.00
07/31/2007,10:22,1485.00,1485.00,1484.00,1484.25,527,2073,2600.00
07/31/2007,10:23,1484.50,1484.50,1483.25,1483.50,1361,3533,4894.00
07/31/2007,10:24,1483.50,1483.75,1483.00,1483.25,1637,2356,3993.00
07/31/2007,10:25,1483.25,1483.50,1482.50,1483.00,319,2852,3171.00
07/31/2007,10:26,1483.00,1484.00,1482.75,1483.50,1966,977,2943.00
07/31/2007,10:27,1483.50,1484.25,1483.50,1484.25,2732,1005,3737.00
07/31/2007,10:28,1484.25,1486.00,1484.00,1485.75,4829,2051,6880.00
07/31/2007,10:29,1485.50,1486.00,1484.50,1484.75,2506,4239,6745.00
07/31/2007,10:30,1485.00,1486.00,1484.75,1486.00,2013,1635,3648.00
07/31/2007,10:31,1485.75,1487.00,1485.50,1486.50,4649,4836,9485.00
07/31/2007,10:32,1486.25,1486.75,1485.50,1486.50,2163,2219,4382.00
07/31/2007,10:33,1486.50,1487.00,1486.25,1486.75,1875,1202,3077.00
07/31/2007,10:34,1486.75,1487.25,1486.25,1487.00,2236,2433,4669.00
07/31/2007,10:35,1487.00,1487.75,1486.75,1487.00,3839,3180,7019.00
07/31/2007,10:36,1486.75,1487.50,1486.75,1487.25,1407,1210,2617.00
07/31/2007,10:37,1487.25,1487.50,1487.00,1487.25,1343,857,2200.00
07/31/2007,10:38,1487.25,1488.00,1486.75,1487.00,2541,5755,8296.00
07/31/2007,10:39,1487.00,1487.50,1486.75,1486.75,499,1424,1923.00
07/31/2007,10:40,1486.75,1487.00,1486.25,1486.50,1635,3896,5531.00
07/31/2007,10:41,1486.50,1486.75,1486.25,1486.50,134,1012,1146.00
07/31/2007,10:42,1486.50,1487.00,1486.25,1486.25,1610,2329,3939.00
07/31/2007,10:43,1486.25,1486.75,1486.25,1486.50,489,781,1270.00
07/31/2007,10:44,1486.50,1486.75,1485.75,1486.00,530,2269,2799.00
07/31/2007,10:45,1486.00,1486.50,1485.75,1486.25,1199,643,1842.00
07/31/2007,10:46,1486.25,1486.25,1485.75,1485.75,89,1495,1584.00
07/31/2007,10:47,1485.75,1486.75,1485.75,1486.75,1952,371,2323.00
07/31/2007,10:48,1486.75,1487.00,1486.25,1486.25,451,2160,2611.00
07/31/2007,10:49,1486.50,1488.25,1486.25,1488.00,3705,494,4199.00
07/31/2007,10:50,1488.25,1488.50,1487.75,1488.00,3465,2526,5991.00
07/31/2007,10:51,1488.25,1489.00,1488.00,1488.25,5598,3520,9118.00
07/31/2007,10:52,1488.25,1488.75,1488.00,1488.75,3070,603,3673.00
07/31/2007,10:53,1488.75,1489.00,1488.25,1488.50,1683,1886,3569.00
07/31/2007,10:54,1488.50,1489.50,1488.50,1489.25,2203,1817,4020.00
07/31/2007,10:55,1489.25,1489.50,1488.50,1488.75,1794,1764,3558.00
07/31/2007,10:56,1488.75,1489.25,1488.50,1488.75,1936,1054,2990.00
07/31/2007,10:57,1488.75,1489.25,1488.50,1488.75,1081,2652,3733.00
07/31/2007,10:58,1488.75,1489.00,1487.75,1488.50,1675,2929,4604.00
07/31/2007,10:59,1488.25,1488.50,1488.25,1488.25,475,832,1307.00
07/31/2007,11:00,1488.25,1488.50,1488.00,1488.25,372,434,806.00
07/31/2007,11:01,1488.25,1488.50,1488.00,1488.25,238,374,612.00
07/31/2007,11:02,1488.25,1489.25,1488.00,1489.00,1546,1177,2723.00
07/31/2007,11:03,1489.25,1489.75,1488.50,1489.00,2354,2095,4449.00
07/31/2007,11:04,1488.75,1489.00,1488.50,1488.75,926,1249,2175.00
07/31/2007,11:05,1488.50,1488.50,1486.75,1487.25,996,4977,5973.00
07/31/2007,11:06,1487.00,1488.00,1487.00,1487.75,1993,1442,3435.00
07/31/2007,11:07,1487.50,1487.75,1486.75,1486.75,934,1346,2280.00
07/31/2007,11:08,1486.75,1488.00,1486.75,1487.75,1176,481,1657.00
07/31/2007,11:09,1487.50,1488.25,1487.25,1488.25,1197,547,1744.00
07/31/2007,11:10,1488.00,1488.00,1487.00,1487.75,936,1140,2076.00
07/31/2007,11:11,1488.00,1488.25,1487.50,1488.25,675,1149,1824.00
07/31/2007,11:12,1488.00,1488.50,1487.75,1487.75,798,1230,2028.00
07/31/2007,11:13,1487.75,1488.00,1487.75,1487.75,89,149,238.00
07/31/2007,11:14,1488.00,1488.00,1486.50,1486.75,644,2814,3458.00
07/31/2007,11:15,1486.50,1487.50,1486.50,1487.00,926,1130,2056.00
07/31/2007,11:16,1486.75,1487.50,1486.50,1487.00,1301,1495,2796.00
07/31/2007,11:17,1486.75,1487.75,1486.75,1487.75,1010,602,1612.00
07/31/2007,11:18,1487.50,1487.75,1487.00,1487.00,180,550,730.00
07/31/2007,11:19,1487.00,1487.50,1487.00,1487.50,338,328,666.00
07/31/2007,11:20,1487.50,1487.50,1486.75,1487.00,320,1150,1470.00
07/31/2007,11:21,1487.00,1487.50,1486.75,1487.50,1448,438,1886.00
07/31/2007,11:22,1487.75,1487.75,1487.25,1487.75,317,302,619.00
07/31/2007,11:23,1487.75,1488.50,1487.75,1488.50,1073,235,1308.00
07/31/2007,11:24,1488.25,1489.25,1488.25,1489.00,1814,569,2383.00
07/31/2007,11:25,1489.00,1489.75,1489.00,1489.50,3153,1090,4243.00
07/31/2007,11:26,1489.50,1489.75,1489.00,1489.00,770,905,1675.00
07/31/2007,11:27,1489.00,1489.75,1488.75,1489.00,1038,849,1887.00
07/31/2007,11:28,1489.00,1489.25,1488.75,1489.25,642,212,854.00
07/31/2007,11:29,1489.25,1489.50,1488.25,1488.25,486,1011,1497.00
07/31/2007,11:30,1488.50,1489.25,1488.25,1489.25,1475,911,2386.00
07/31/2007,11:31,1489.25,1490.50,1488.75,1488.75,3641,3091,6732.00
07/31/2007,11:32,1488.75,1489.50,1488.25,1488.50,833,1183,2016.00
07/31/2007,11:33,1488.25,1488.75,1486.75,1487.25,1328,3809,5137.00
07/31/2007,11:34,1487.25,1487.75,1487.00,1487.50,1117,144,1261.00
07/31/2007,11:35,1487.50,1487.75,1486.75,1487.25,367,1062,1429.00
07/31/2007,11:36,1487.50,1487.75,1486.75,1487.00,308,1114,1422.00
07/31/2007,11:37,1487.00,1488.00,1487.00,1488.00,1091,235,1326.00
07/31/2007,11:38,1487.75,1488.25,1487.75,1487.75,716,734,1450.00
07/31/2007,11:39,1487.75,1487.75,1487.00,1487.00,417,768,1185.00
07/31/2007,11:40,1487.00,1487.75,1487.00,1487.25,360,192,552.00
07/31/2007,11:41,1487.25,1487.50,1487.00,1487.25,347,949,1296.00
07/31/2007,11:42,1487.25,1488.50,1487.25,1488.25,905,144,1049.00
07/31/2007,11:43,1488.25,1489.00,1488.00,1488.75,959,565,1524.00
07/31/2007,11:44,1488.75,1489.00,1487.75,1488.00,368,1061,1429.00
07/31/2007,11:45,1488.00,1488.25,1487.50,1487.50,695,1408,2103.00
07/31/2007,11:46,1487.50,1488.50,1487.50,1488.50,594,247,841.00
07/31/2007,11:47,1488.25,1488.25,1488.00,1488.25,1,236,237.00
07/31/2007,11:48,1488.00,1488.25,1487.75,1487.75,14,253,267.00
07/31/2007,11:49,1488.00,1488.50,1487.75,1488.25,319,689,1008.00
07/31/2007,11:50,1488.25,1489.00,1488.25,1489.00,1337,332,1669.00
07/31/2007,11:51,1489.00,1489.00,1488.50,1488.75,244,430,674.00
07/31/2007,11:52,1488.75,1488.75,1488.50,1488.50,168,231,399.00
07/31/2007,11:53,1488.50,1489.00,1488.25,1488.50,458,573,1031.00
07/31/2007,11:54,1488.25,1488.25,1487.50,1487.75,1131,1303,2434.00
07/31/2007,11:55,1487.75,1488.00,1487.25,1487.75,385,634,1019.00
07/31/2007,11:56,1487.50,1488.00,1487.50,1488.00,835,253,1088.00
07/31/2007,11:57,1488.00,1488.00,1487.75,1488.00,43,510,553.00
07/31/2007,11:58,1488.00,1488.25,1487.75,1488.25,1267,101,1368.00
07/31/2007,11:59,1488.25,1488.75,1488.00,1488.50,494,352,846.00
07/31/2007,12:00,1488.50,1488.75,1488.25,1488.50,328,242,570.00
07/31/2007,12:01,1488.50,1489.00,1488.50,1488.50,862,1655,2517.00
07/31/2007,12:02,1488.50,1489.00,1488.00,1488.50,446,915,1361.00
07/31/2007,12:03,1488.50,1488.50,1487.75,1488.00,380,1038,1418.00
07/31/2007,12:04,1487.75,1488.75,1487.75,1488.75,591,210,801.00
07/31/2007,12:05,1488.50,1488.75,1488.25,1488.75,247,234,481.00
07/31/2007,12:06,1488.75,1489.00,1488.00,1488.50,500,457,957.00
07/31/2007,12:07,1488.50,1488.50,1487.75,1487.75,266,616,882.00
07/31/2007,12:08,1488.00,1488.00,1486.00,1486.50,1619,5131,6750.00
07/31/2007,12:09,1486.50,1487.00,1486.25,1486.75,690,957,1647.00
07/31/2007,12:10,1487.00,1487.75,1486.75,1487.25,1135,952,2087.00
07/31/2007,12:11,1487.50,1488.25,1487.50,1487.75,1516,1391,2907.00
07/31/2007,12:12,1487.75,1489.00,1487.75,1488.75,1372,403,1775.00
07/31/2007,12:13,1489.00,1491.00,1488.75,1490.75,6407,3126,9533.00
07/31/2007,12:14,1490.50,1491.00,1490.00,1490.25,2834,2908,5742.00
07/31/2007,12:15,1490.25,1490.50,1489.00,1489.75,1795,2903,4698.00
07/31/2007,12:16,1490.00,1490.00,1489.00,1489.50,618,962,1580.00
07/31/2007,12:17,1489.75,1490.00,1489.50,1489.75,1162,213,1375.00
07/31/2007,12:18,1489.50,1489.75,1488.00,1488.50,696,2473,3169.00
07/31/2007,12:19,1488.50,1489.00,1488.25,1488.50,911,1014,1925.00
07/31/2007,12:20,1488.75,1489.00,1488.00,1488.75,704,1392,2096.00
07/31/2007,12:21,1488.75,1489.00,1488.25,1488.50,285,481,766.00
07/31/2007,12:22,1488.25,1489.00,1488.25,1488.75,781,373,1154.00
07/31/2007,12:23,1488.75,1489.00,1488.75,1489.00,500,397,897.00
07/31/2007,12:24,1489.00,1489.50,1488.50,1488.50,1361,1374,2735.00
07/31/2007,12:25,1488.25,1488.25,1487.50,1487.75,600,1477,2077.00
07/31/2007,12:26,1488.00,1488.00,1487.50,1487.50,81,1343,1424.00
07/31/2007,12:27,1487.50,1488.00,1487.50,1487.75,261,452,713.00
07/31/2007,12:28,1487.75,1488.00,1487.25,1487.50,360,731,1091.00
07/31/2007,12:29,1487.50,1487.50,1485.75,1486.50,2402,4703,7105.00
07/31/2007,12:30,1486.50,1486.75,1485.75,1486.00,866,3431,4297.00
07/31/2007,12:31,1486.25,1486.75,1486.00,1486.75,971,1026,1997.00
07/31/2007,12:32,1486.75,1486.75,1485.75,1485.75,545,871,1416.00
07/31/2007,12:33,1486.00,1486.00,1485.00,1485.25,2205,3483,5688.00
07/31/2007,12:34,1485.50,1486.00,1485.00,1485.50,1905,2389,4294.00
07/31/2007,12:35,1485.50,1486.50,1485.50,1485.75,863,928,1791.00
07/31/2007,12:36,1486.00,1486.00,1485.75,1485.75,61,244,305.00
07/31/2007,12:37,1486.00,1486.75,1485.75,1486.50,969,116,1085.00
07/31/2007,12:38,1486.75,1487.00,1486.00,1486.25,428,999,1427.00
07/31/2007,12:39,1486.25,1486.25,1485.00,1485.75,822,2012,2834.00
07/31/2007,12:40,1485.75,1485.75,1485.25,1485.50,396,938,1334.00
07/31/2007,12:41,1485.50,1485.75,1485.00,1485.25,690,817,1507.00
07/31/2007,12:42,1485.25,1485.75,1485.00,1485.25,590,406,996.00
07/31/2007,12:43,1485.25,1485.50,1483.50,1483.50,2836,6792,9628.00
07/31/2007,12:44,1483.50,1484.00,1483.00,1483.25,3615,4958,8573.00
07/31/2007,12:45,1483.25,1483.75,1482.50,1483.00,2075,4239,6314.00
07/31/2007,12:46,1482.75,1483.25,1482.00,1483.00,3519,4906,8425.00
07/31/2007,12:47,1483.00,1483.25,1482.25,1482.75,2098,4130,6228.00
07/31/2007,12:48,1482.75,1483.50,1482.50,1483.50,2462,1178,3640.00
07/31/2007,12:49,1483.50,1484.00,1483.25,1483.50,1272,1398,2670.00
07/31/2007,12:50,1483.25,1483.25,1482.25,1482.75,1490,3922,5412.00
07/31/2007,12:51,1482.50,1483.00,1482.25,1482.75,2018,2048,4066.00
07/31/2007,12:52,1482.75,1482.75,1480.00,1480.50,4686,13080,17766.00
07/31/2007,12:53,1480.25,1480.25,1479.00,1480.00,5403,7755,13158.00
07/31/2007,12:54,1479.75,1481.00,1479.50,1480.75,5051,3458,8509.00
07/31/2007,12:55,1481.00,1481.50,1480.00,1481.25,2783,3421,6204.00
07/31/2007,12:56,1481.25,1483.00,1481.00,1482.50,6157,3133,9290.00
07/31/2007,12:57,1482.50,1483.75,1482.25,1483.25,3940,3559,7499.00
07/31/2007,12:58,1483.25,1483.25,1482.25,1482.50,945,2589,3534.00
07/31/2007,12:59,1482.75,1483.75,1482.50,1483.75,1768,819,2587.00
07/31/2007,13:00,1483.50,1483.75,1482.75,1483.50,1589,3137,4726.00
07/31/2007,13:01,1483.50,1485.50,1483.50,1484.50,6253,3399,9652.00
07/31/2007,13:02,1484.50,1484.75,1483.50,1483.50,1452,2988,4440.00
07/31/2007,13:03,1483.50,1484.50,1483.25,1483.50,3596,4127,7723.00
07/31/2007,13:04,1483.50,1484.00,1483.50,1483.75,1048,442,1490.00
07/31/2007,13:05,1483.75,1484.50,1483.50,1484.25,1398,886,2284.00
07/31/2007,13:06,1484.00,1484.75,1483.50,1484.50,2703,1500,4203.00
07/31/2007,13:07,1484.25,1484.50,1484.00,1484.00,298,1436,1734.00
07/31/2007,13:08,1484.00,1484.25,1483.75,1483.75,544,423,967.00
07/31/2007,13:09,1483.75,1483.75,1482.75,1483.25,2301,3796,6097.00
07/31/2007,13:10,1483.25,1483.50,1482.25,1482.25,439,2739,3178.00
07/31/2007,13:11,1482.25,1483.50,1481.75,1483.50,3798,2307,6105.00
07/31/2007,13:12,1483.50,1483.75,1482.25,1482.75,1512,1474,2986.00
07/31/2007,13:13,1482.75,1483.00,1482.25,1482.75,1016,797,1813.00
07/31/2007,13:14,1482.50,1483.00,1482.25,1482.75,1275,558,1833.00
07/31/2007,13:15,1483.00,1484.50,1482.75,1483.75,2610,503,3113.00
07/31/2007,13:16,1484.00,1485.75,1483.75,1484.75,4999,2338,7337.00
07/31/2007,13:17,1484.75,1485.25,1484.25,1484.25,2650,1818,4468.00
07/31/2007,13:18,1484.25,1484.50,1484.00,1484.00,286,420,706.00
07/31/2007,13:19,1484.25,1485.50,1484.00,1484.00,1556,1551,3107.00
07/31/2007,13:20,1484.00,1484.75,1483.50,1484.50,1436,1684,3120.00
07/31/2007,13:21,1484.50,1484.75,1481.75,1482.25,1799,5915,7714.00
07/31/2007,13:22,1482.25,1482.50,1481.50,1481.75,1388,2518,3906.00
07/31/2007,13:23,1481.50,1481.50,1479.75,1481.00,2937,7683,10620.00
07/31/2007,13:24,1481.00,1481.75,1480.75,1481.25,1876,1876,3752.00
07/31/2007,13:25,1481.25,1481.75,1480.50,1480.50,1010,1040,2050.00
07/31/2007,13:26,1480.50,1480.75,1478.75,1480.50,6556,7144,13700.00
07/31/2007,13:27,1480.25,1481.75,1480.00,1480.75,2321,3201,5522.00
07/31/2007,13:28,1480.75,1482.00,1480.25,1481.00,2966,2168,5134.00
07/31/2007,13:29,1481.00,1481.00,1479.25,1479.25,1564,4728,6292.00
07/31/2007,13:30,1479.25,1480.25,1478.75,1479.50,4737,5063,9800.00
07/31/2007,13:31,1479.50,1479.75,1477.25,1477.50,4276,9772,14048.00
07/31/2007,13:32,1477.75,1477.75,1475.50,1476.00,7221,17084,24305.00
07/31/2007,13:33,1476.00,1477.50,1475.25,1475.25,7100,8132,15232.00
07/31/2007,13:34,1475.25,1476.50,1475.00,1476.00,5752,4966,10718.00
07/31/2007,13:35,1476.00,1476.75,1475.50,1476.25,4357,3061,7418.00
07/31/2007,13:36,1476.25,1476.25,1472.75,1473.25,5019,10758,15777.00
07/31/2007,13:37,1473.50,1474.75,1473.00,1474.00,5544,4995,10539.00
07/31/2007,13:38,1474.00,1474.50,1472.00,1472.50,3085,6782,9867.00
07/31/2007,13:39,1472.50,1472.75,1470.00,1470.50,6309,12412,18721.00
07/31/2007,13:40,1470.50,1472.50,1470.25,1472.50,7493,3715,11208.00
07/31/2007,13:41,1472.25,1473.50,1472.00,1473.50,7130,5295,12425.00
07/31/2007,13:42,1473.50,1474.75,1473.50,1474.50,5639,4018,9657.00
07/31/2007,13:43,1474.25,1474.50,1473.25,1473.75,3120,3575,6695.00
07/31/2007,13:44,1473.75,1474.00,1473.00,1473.25,1868,2016,3884.00
07/31/2007,13:45,1473.50,1474.25,1473.00,1473.75,1819,1724,3543.00
07/31/2007,13:46,1473.75,1474.00,1472.75,1473.25,1300,3725,5025.00
07/31/2007,13:47,1473.00,1473.00,1471.00,1471.25,3287,5833,9120.00
07/31/2007,13:48,1471.25,1472.00,1470.00,1471.75,4869,4883,9752.00
07/31/2007,13:49,1471.50,1476.00,1471.50,1475.75,8154,2444,10598.00
07/31/2007,13:50,1476.00,1476.50,1475.25,1475.50,4599,4061,8660.00
07/31/2007,13:51,1475.50,1476.25,1473.00,1473.25,4578,6748,11326.00
07/31/2007,13:52,1473.50,1475.00,1473.25,1474.25,3340,1892,5232.00
07/31/2007,13:53,1474.25,1474.50,1472.25,1472.50,2116,3193,5309.00
07/31/2007,13:54,1472.75,1473.00,1471.50,1472.75,2712,3475,6187.00
07/31/2007,13:55,1472.75,1475.25,1472.25,1475.25,3573,1755,5328.00
07/31/2007,13:56,1475.00,1475.25,1472.50,1474.00,3372,3404,6776.00
07/31/2007,13:57,1474.00,1475.25,1473.25,1474.75,3417,1506,4923.00
07/31/2007,13:58,1475.00,1475.75,1474.50,1475.25,3171,1738,4909.00
07/31/2007,13:59,1475.25,1476.25,1474.25,1474.50,3659,3806,7465.00
07/31/2007,14:00,1474.50,1475.00,1473.50,1474.00,2202,2239,4441.00
07/31/2007,14:01,1473.75,1476.25,1473.75,1475.75,4447,2928,7375.00
07/31/2007,14:02,1475.75,1478.25,1475.50,1478.00,8839,3157,11996.00
07/31/2007,14:03,1477.75,1478.50,1476.50,1477.00,2678,4595,7273.00
07/31/2007,14:04,1477.00,1478.50,1476.75,1477.50,2927,2562,5489.00
07/31/2007,14:05,1477.50,1477.75,1476.50,1476.50,1650,2062,3712.00
07/31/2007,14:06,1476.75,1476.75,1474.75,1475.75,1921,5412,7333.00
07/31/2007,14:07,1475.75,1476.25,1475.25,1476.00,2654,2293,4947.00
07/31/2007,14:08,1476.00,1476.75,1475.50,1476.75,2332,1290,3622.00
07/31/2007,14:09,1476.75,1477.00,1475.00,1475.75,1774,2831,4605.00
07/31/2007,14:10,1475.75,1477.50,1475.75,1476.50,3889,2081,5970.00
07/31/2007,14:11,1476.50,1477.00,1475.50,1476.75,2094,1401,3495.00
07/31/2007,14:12,1476.75,1477.25,1476.00,1477.00,2944,2771,5715.00
07/31/2007,14:13,1477.00,1477.00,1475.50,1475.50,1118,2602,3720.00
07/31/2007,14:14,1475.50,1476.25,1475.00,1476.00,1187,2166,3353.00
07/31/2007,14:15,1476.00,1476.50,1475.00,1475.25,1144,1874,3018.00
07/31/2007,14:16,1475.25,1475.75,1473.75,1473.75,1903,5988,7891.00
07/31/2007,14:17,1474.00,1475.25,1473.75,1475.25,3068,1981,5049.00
07/31/2007,14:18,1475.00,1476.00,1474.00,1474.00,2301,3482,5783.00
07/31/2007,14:19,1474.00,1475.00,1473.75,1474.75,1693,940,2633.00
07/31/2007,14:20,1474.50,1476.50,1474.50,1476.25,2825,1470,4295.00
07/31/2007,14:21,1476.25,1476.25,1475.50,1475.75,1110,848,1958.00
07/31/2007,14:22,1475.50,1477.75,1475.50,1477.50,4831,2892,7723.00
07/31/2007,14:23,1477.25,1478.25,1477.00,1478.25,3478,2825,6303.00
07/31/2007,14:24,1478.25,1479.00,1477.25,1479.00,5101,2096,7197.00
07/31/2007,14:25,1479.00,1479.25,1476.75,1477.00,2455,4929,7384.00
07/31/2007,14:26,1477.00,1477.25,1476.00,1476.50,2317,5206,7523.00
07/31/2007,14:27,1476.25,1477.00,1476.25,1477.00,852,921,1773.00
07/31/2007,14:28,1477.00,1477.25,1475.75,1476.50,1410,2561,3971.00
07/31/2007,14:29,1476.50,1477.00,1476.00,1476.25,584,944,1528.00
07/31/2007,14:30,1476.25,1476.25,1474.00,1474.25,1272,4059,5331.00
07/31/2007,14:31,1474.25,1475.50,1474.00,1475.50,1823,2111,3934.00
07/31/2007,14:32,1475.50,1476.75,1474.50,1474.75,1798,3953,5751.00
07/31/2007,14:33,1475.00,1475.25,1473.50,1473.75,2535,3965,6500.00
07/31/2007,14:34,1473.75,1474.25,1472.50,1472.75,2135,5682,7817.00
07/31/2007,14:35,1472.50,1473.00,1471.00,1471.50,4675,7625,12300.00
07/31/2007,14:36,1471.50,1472.75,1471.00,1471.75,2415,2310,4725.00
07/31/2007,14:37,1471.75,1471.75,1470.00,1471.50,3713,5435,9148.00
07/31/2007,14:38,1471.50,1474.00,1471.00,1473.25,5869,2615,8484.00
07/31/2007,14:39,1473.25,1473.50,1472.00,1472.50,3233,2861,6094.00
07/31/2007,14:40,1472.50,1473.25,1470.00,1470.25,1187,4792,5979.00
07/31/2007,14:41,1470.25,1471.75,1469.50,1470.25,5683,5800,11483.00
07/31/2007,14:42,1470.50,1470.75,1468.50,1469.25,5863,8720,14583.00
07/31/2007,14:43,1469.50,1469.75,1468.00,1469.25,4956,4493,9449.00
07/31/2007,14:44,1469.50,1469.50,1467.25,1467.75,4091,5418,9509.00
07/31/2007,14:45,1467.75,1468.75,1467.25,1468.50,4052,3626,7678.00
07/31/2007,14:46,1468.50,1468.50,1466.00,1466.50,5045,10129,15174.00
07/31/2007,14:47,1466.50,1466.50,1464.00,1464.00,5776,14422,20198.00
07/31/2007,14:48,1464.00,1464.75,1463.00,1464.75,6439,5459,11898.00
07/31/2007,14:49,1464.75,1466.25,1464.50,1466.25,8399,4731,13130.00
07/31/2007,14:50,1466.25,1466.75,1465.50,1465.50,3311,3948,7259.00
07/31/2007,14:51,1465.50,1467.25,1465.25,1467.25,5676,1266,6942.00
07/31/2007,14:52,1467.00,1468.25,1467.00,1467.75,6113,3852,9965.00
07/31/2007,14:53,1467.50,1468.00,1466.50,1467.25,4479,4852,9331.00
07/31/2007,14:54,1467.25,1467.50,1466.75,1467.00,1166,2788,3954.00
07/31/2007,14:55,1467.00,1467.25,1464.25,1464.25,4457,6358,10815.00
07/31/2007,14:56,1464.25,1465.00,1463.50,1463.50,5259,8853,14112.00
07/31/2007,14:57,1463.50,1464.50,1463.00,1463.75,5089,7237,12326.00
07/31/2007,14:58,1463.75,1464.00,1462.50,1462.50,5410,9419,14829.00
07/31/2007,14:59,1462.50,1463.25,1460.75,1461.25,11164,16456,27620.00
07/31/2007,15:00,1461.25,1461.25,1459.00,1459.25,15990,30358,46348.00
07/31/2007,15:01,1459.50,1461.00,1458.00,1458.25,14969,19595,34564.00
07/31/2007,15:02,1458.50,1458.75,1456.25,1457.00,7441,10310,17751.00
07/31/2007,15:03,1456.75,1458.75,1456.50,1458.25,6315,5846,12161.00
07/31/2007,15:04,1458.50,1459.25,1458.00,1459.25,5067,7186,12253.00
07/31/2007,15:05,1459.25,1461.00,1459.00,1460.75,7627,4470,12097.00
07/31/2007,15:06,1461.00,1462.00,1460.25,1461.75,5359,3092,8451.00
07/31/2007,15:07,1461.50,1462.00,1460.75,1461.00,3148,3862,7010.00
07/31/2007,15:08,1461.00,1461.50,1459.25,1459.50,1784,3614,5398.00
07/31/2007,15:09,1459.25,1460.50,1459.25,1460.50,3385,2451,5836.00
07/31/2007,15:10,1460.50,1461.00,1460.00,1460.25,2594,2026,4620.00
07/31/2007,15:11,1460.50,1461.00,1460.25,1460.75,2487,687,3174.00
07/31/2007,15:12,1460.75,1461.00,1460.50,1460.50,1747,1171,2918.00
07/31/2007,15:13,1460.50,1461.00,1460.50,1460.75,1815,2485,4300.00
07/31/2007,15:14,1460.75,1462.00,1460.50,1461.25,5480,2556,8036.00
07/31/2007,15:15,1461.25,1463.25,1461.25,1462.50,9745,3350,13095.00
07/31/2007,15:16,1463.00,1463.00,1463.00,1463.00,13,0,13.00
07/31/2007,15:31,1462.50,1462.50,1461.25,1461.75,493,666,1159.00
07/31/2007,15:32,1461.75,1461.75,1460.25,1460.25,138,649,787.00
07/31/2007,15:33,1460.25,1460.50,1460.00,1460.50,156,537,693.00
07/31/2007,15:34,1460.50,1461.00,1460.50,1461.00,431,200,631.00
07/31/2007,15:35,1460.75,1461.25,1460.75,1461.00,189,211,400.00
07/31/2007,15:36,1461.00,1461.00,1460.75,1460.75,30,293,323.00
07/31/2007,15:37,1460.50,1460.75,1460.50,1460.75,147,201,348.00
07/31/2007,15:38,1460.75,1461.00,1460.75,1460.75,3,69,72.00
07/31/2007,15:39,1460.75,1461.00,1460.75,1461.00,133,12,145.00
07/31/2007,15:40,1460.75,1461.00,1460.75,1461.00,87,7,94.00
07/31/2007,15:41,1460.75,1461.00,1460.75,1460.75,17,43,60.00
07/31/2007,15:42,1460.75,1461.25,1460.75,1461.00,101,20,121.00
07/31/2007,15:43,1461.00,1461.25,1460.75,1461.00,11,20,31.00
07/31/2007,15:44,1461.00,1461.00,1460.75,1461.00,14,90,104.00
07/31/2007,15:45,1460.75,1461.00,1460.50,1460.75,62,248,310.00
07/31/2007,15:46,1460.50,1460.75,1460.50,1460.75,10,412,422.00
07/31/2007,15:47,1460.50,1460.50,1460.50,1460.50,0,52,52.00
07/31/2007,15:48,1460.50,1460.75,1460.50,1460.75,18,5,23.00
07/31/2007,15:49,1460.50,1460.75,1460.25,1460.75,156,677,833.00
07/31/2007,15:50,1460.50,1461.00,1460.50,1460.75,177,31,208.00
07/31/2007,15:51,1460.75,1460.75,1460.50,1460.75,2,11,13.00
07/31/2007,15:52,1460.50,1460.75,1460.50,1460.75,4,2,6.00
07/31/2007,15:53,1460.75,1460.75,1460.50,1460.50,1,219,220.00
07/31/2007,15:54,1460.50,1461.00,1460.50,1461.00,567,49,616.00
07/31/2007,15:55,1460.75,1461.00,1460.75,1461.00,13,104,117.00
07/31/2007,15:56,1460.75,1461.00,1460.75,1460.75,1,46,47.00
07/31/2007,15:57,1460.75,1461.25,1460.75,1460.75,172,115,287.00
07/31/2007,15:58,1460.75,1461.25,1460.75,1461.00,18,29,47.00
07/31/2007,15:59,1461.00,1461.50,1461.00,1461.25,146,14,160.00
07/31/2007,16:00,1461.25,1462.25,1461.25,1462.25,470,50,520.00
07/31/2007,17:01,1461.25,1461.50,1461.00,1461.50,130,967,1097.00
07/31/2007,17:02,1461.25,1461.25,1460.50,1461.25,111,237,348.00
07/31/2007,17:03,1461.00,1461.00,1460.75,1460.75,12,89,101.00
07/31/2007,17:04,1461.00,1461.00,1460.50,1460.50,21,136,157.00
07/31/2007,17:05,1460.75,1460.75,1460.50,1460.50,20,21,41.00
07/31/2007,17:06,1460.75,1460.75,1460.50,1460.50,10,107,117.00
07/31/2007,17:07,1460.75,1460.75,1460.50,1460.75,101,2,103.00
07/31/2007,17:08,1460.75,1460.75,1460.50,1460.75,64,5,69.00
07/31/2007,17:09,1460.75,1460.75,1460.00,1460.00,14,884,898.00
07/31/2007,17:10,1460.00,1460.00,1459.50,1459.75,57,514,571.00
07/31/2007,17:11,1460.00,1460.00,1459.25,1459.75,52,99,151.00
07/31/2007,17:12,1459.50,1459.75,1459.50,1459.50,24,9,33.00
07/31/2007,17:13,1459.50,1459.50,1458.75,1459.00,167,374,541.00
07/31/2007,17:14,1459.00,1459.00,1458.50,1459.00,177,179,356.00
07/31/2007,17:15,1459.00,1459.00,1458.25,1458.50,47,756,803.00
07/31/2007,17:16,1458.50,1458.50,1458.00,1458.25,55,399,454.00
07/31/2007,17:17,1458.50,1458.50,1458.25,1458.25,157,16,173.00
07/31/2007,17:18,1458.25,1458.50,1458.00,1458.00,5,86,91.00
07/31/2007,17:19,1458.25,1458.50,1458.25,1458.25,10,14,24.00
07/31/2007,17:20,1458.50,1458.75,1458.25,1458.75,227,2,229.00
07/31/2007,17:21,1458.75,1459.00,1458.75,1459.00,133,0,133.00
07/31/2007,17:22,1458.75,1459.25,1458.75,1459.25,45,2,47.00
07/31/2007,17:23,1459.25,1459.25,1459.25,1459.25,1,0,1.00
07/31/2007,17:24,1459.25,1459.25,1458.75,1459.00,15,126,141.00
07/31/2007,17:25,1458.75,1458.75,1458.25,1458.25,0,371,371.00
07/31/2007,17:26,1458.25,1458.50,1458.25,1458.25,26,26,52.00
07/31/2007,17:27,1458.25,1458.50,1458.00,1458.50,39,14,53.00
07/31/2007,17:28,1458.25,1458.25,1457.00,1457.25,9,547,556.00
07/31/2007,17:29,1457.25,1457.50,1456.75,1457.00,165,454,619.00
07/31/2007,17:30,1457.00,1457.25,1456.75,1457.00,116,296,412.00
07/31/2007,17:31,1456.75,1457.25,1456.50,1457.00,207,183,390.00
07/31/2007,17:32,1457.00,1457.00,1456.75,1457.00,7,80,87.00
07/31/2007,17:33,1457.00,1457.75,1457.00,1457.75,259,2,261.00
07/31/2007,17:34,1457.75,1457.75,1457.00,1457.00,14,328,342.00
07/31/2007,17:35,1457.00,1457.25,1457.00,1457.00,10,450,460.00
07/31/2007,17:36,1457.00,1457.00,1456.75,1457.00,103,61,164.00
07/31/2007,17:37,1457.25,1457.25,1457.00,1457.25,69,17,86.00
07/31/2007,17:38,1457.25,1457.50,1457.00,1457.25,55,18,73.00
07/31/2007,17:39,1457.50,1457.50,1456.75,1457.25,145,120,265.00
07/31/2007,17:40,1457.25,1457.50,1457.00,1457.25,218,9,227.00
07/31/2007,17:41,1457.25,1457.25,1457.00,1457.00,5,61,66.00
07/31/2007,17:42,1457.25,1457.50,1457.00,1457.50,99,8,107.00
07/31/2007,17:43,1457.50,1457.50,1457.50,1457.50,120,0,120.00
07/31/2007,17:44,1457.50,1458.00,1457.25,1457.75,1047,147,1194.00
07/31/2007,17:45,1458.00,1458.50,1457.75,1458.50,63,53,116.00
07/31/2007,17:46,1458.50,1458.50,1458.00,1458.25,95,251,346.00
07/31/2007,17:47,1458.50,1458.50,1458.00,1458.25,6,110,116.00
07/31/2007,17:48,1458.25,1458.25,1457.50,1457.50,169,181,350.00
07/31/2007,17:49,1457.75,1457.75,1457.50,1457.50,11,37,48.00
07/31/2007,17:50,1457.25,1457.50,1457.25,1457.50,6,1,7.00
07/31/2007,17:51,1457.25,1457.50,1457.25,1457.25,23,20,43.00
07/31/2007,17:52,1457.50,1457.50,1456.75,1457.25,26,128,154.00
07/31/2007,17:53,1457.00,1457.00,1456.75,1457.00,16,58,74.00
07/31/2007,17:54,1457.00,1457.25,1456.75,1457.25,16,6,22.00
07/31/2007,17:55,1457.25,1457.25,1456.50,1456.50,4,155,159.00
07/31/2007,17:56,1456.50,1456.75,1456.50,1456.75,9,1,10.00
07/31/2007,17:57,1456.75,1457.00,1456.75,1457.00,33,19,52.00
07/31/2007,17:58,1457.00,1457.25,1457.00,1457.25,61,0,61.00
07/31/2007,17:59,1457.25,1457.25,1457.00,1457.00,3,16,19.00
07/31/2007,18:00,1457.00,1457.25,1457.00,1457.00,17,58,75.00
07/31/2007,18:01,1457.25,1457.50,1456.75,1456.75,85,49,134.00
07/31/2007,18:02,1457.00,1457.00,1456.50,1456.75,10,45,55.00
07/31/2007,18:03,1457.00,1457.25,1456.75,1457.00,80,21,101.00
07/31/2007,18:04,1457.00,1457.25,1456.75,1457.00,10,18,28.00
07/31/2007,18:05,1457.00,1457.00,1456.75,1456.75,3,41,44.00
07/31/2007,18:06,1456.75,1457.00,1456.75,1456.75,1,2,3.00
07/31/2007,18:07,1456.75,1456.75,1456.50,1456.75,11,155,166.00
07/31/2007,18:08,1456.75,1456.75,1456.50,1456.50,12,45,57.00
07/31/2007,18:09,1456.75,1456.75,1456.00,1456.25,57,580,637.00
07/31/2007,18:10,1456.25,1456.25,1456.00,1456.00,9,412,421.00
07/31/2007,18:11,1456.00,1456.25,1455.75,1456.00,84,81,165.00
07/31/2007,18:12,1456.00,1456.50,1456.00,1456.50,151,5,156.00
07/31/2007,18:13,1456.50,1456.75,1456.25,1456.50,35,55,90.00
07/31/2007,18:14,1456.50,1456.75,1456.50,1456.75,13,1,14.00
07/31/2007,18:15,1456.50,1456.75,1456.50,1456.75,40,16,56.00
07/31/2007,18:16,1457.00,1457.25,1457.00,1457.25,129,2,131.00
07/31/2007,18:17,1457.25,1457.25,1456.50,1456.75,33,400,433.00
07/31/2007,18:18,1456.50,1457.00,1456.50,1456.75,20,13,33.00
07/31/2007,18:19,1456.50,1456.75,1456.50,1456.75,3,28,31.00
07/31/2007,18:20,1456.50,1456.50,1456.25,1456.25,0,5,5.00
07/31/2007,18:21,1456.25,1456.50,1456.00,1456.25,6,107,113.00
07/31/2007,18:22,1456.50,1456.50,1456.00,1456.25,9,29,38.00
07/31/2007,18:23,1456.50,1457.25,1456.50,1457.25,419,0,419.00
07/31/2007,18:24,1457.25,1458.00,1457.25,1457.75,137,25,162.00
07/31/2007,18:25,1457.75,1458.00,1457.25,1457.50,6,157,163.00
07/31/2007,18:26,1457.25,1457.50,1457.25,1457.25,11,34,45.00
07/31/2007,18:27,1457.25,1457.50,1457.25,1457.25,1,5,6.00
07/31/2007,18:28,1457.50,1457.50,1457.25,1457.50,4,55,59.00
07/31/2007,18:29,1457.50,1457.50,1457.00,1457.00,36,46,82.00
07/31/2007,18:30,1457.00,1457.00,1456.75,1457.00,6,52,58.00
07/31/2007,18:31,1457.00,1457.00,1456.75,1457.00,58,5,63.00
07/31/2007,18:32,1457.25,1457.50,1457.25,1457.50,47,0,47.00
07/31/2007,18:33,1457.25,1457.25,1457.25,1457.25,0,1,1.00
07/31/2007,18:34,1457.25,1457.25,1457.00,1457.00,0,28,28.00
07/31/2007,18:35,1457.00,1457.00,1456.75,1457.00,1,18,19.00
07/31/2007,18:36,1457.00,1457.25,1456.75,1457.00,14,5,19.00
07/31/2007,18:37,1457.00,1457.25,1457.00,1457.25,80,0,80.00
07/31/2007,18:38,1457.25,1457.25,1457.25,1457.25,7,0,7.00
07/31/2007,18:39,1457.25,1457.25,1457.25,1457.25,5,0,5.00
07/31/2007,18:40,1457.25,1457.25,1457.25,1457.25,16,0,16.00
07/31/2007,18:41,1457.00,1457.25,1457.00,1457.00,1,11,12.00
07/31/2007,18:42,1457.25,1457.25,1457.25,1457.25,2,0,2.00
07/31/2007,18:44,1457.25,1457.25,1457.00,1457.00,1,20,21.00
07/31/2007,18:45,1457.25,1457.25,1457.00,1457.25,5,1,6.00
07/31/2007,18:46,1457.00,1457.00,1456.50,1456.75,108,316,424.00
07/31/2007,18:47,1456.75,1456.75,1456.25,1456.25,48,215,263.00
07/31/2007,18:48,1456.25,1456.50,1456.25,1456.50,8,33,41.00
07/31/2007,18:49,1456.25,1456.25,1455.75,1456.00,185,247,432.00
07/31/2007,18:50,1456.00,1456.25,1455.75,1455.75,56,14,70.00
07/31/2007,18:51,1456.00,1456.00,1455.75,1456.00,69,2,71.00
07/31/2007,18:52,1456.25,1456.25,1455.75,1455.75,52,218,270.00
07/31/2007,18:53,1456.00,1456.00,1455.75,1455.75,60,29,89.00
07/31/2007,18:54,1455.75,1456.25,1455.75,1456.00,298,67,365.00
07/31/2007,18:55,1455.75,1456.00,1455.75,1456.00,211,64,275.00
07/31/2007,18:56,1455.75,1456.25,1455.50,1455.75,243,80,323.00
07/31/2007,18:57,1455.75,1456.00,1455.50,1455.50,250,121,371.00
07/31/2007,18:58,1455.75,1456.00,1455.75,1455.75,160,82,242.00
07/31/2007,18:59,1455.75,1456.00,1455.75,1456.00,46,53,99.00
07/31/2007,19:00,1456.00,1456.00,1455.75,1455.75,24,1,25.00
07/31/2007,19:01,1455.75,1455.75,1455.00,1455.25,22,370,392.00
07/31/2007,19:02,1455.00,1455.50,1454.75,1454.75,74,178,252.00
07/31/2007,19:03,1455.00,1455.50,1454.75,1455.25,104,11,115.00
07/31/2007,19:04,1455.25,1455.25,1455.00,1455.25,3,13,16.00
07/31/2007,19:05,1455.25,1455.50,1455.25,1455.25,12,8,20.00
07/31/2007,19:06,1455.25,1455.50,1455.25,1455.25,2,21,23.00
07/31/2007,19:07,1455.00,1455.25,1454.75,1454.75,2,53,55.00
07/31/2007,19:08,1454.75,1454.75,1453.75,1453.75,167,648,815.00
07/31/2007,19:09,1453.75,1454.00,1453.00,1453.75,275,336,611.00
07/31/2007,19:10,1453.75,1454.00,1453.00,1453.75,433,334,767.00
07/31/2007,19:11,1453.75,1454.00,1453.25,1453.50,78,85,163.00
07/31/2007,19:12,1453.50,1453.50,1453.00,1453.25,391,66,457.00
07/31/2007,19:13,1453.00,1453.25,1452.50,1452.75,89,243,332.00
07/31/2007,19:14,1452.75,1453.25,1452.75,1453.25,355,53,408.00
07/31/2007,19:15,1453.25,1453.25,1452.50,1452.75,212,504,716.00
07/31/2007,19:16,1453.00,1453.00,1452.75,1452.75,24,8,32.00
07/31/2007,19:17,1453.00,1453.50,1453.00,1453.50,243,10,253.00
07/31/2007,19:18,1453.50,1453.75,1453.25,1453.50,202,24,226.00
07/31/2007,19:19,1453.50,1454.00,1453.50,1453.75,180,49,229.00
07/31/2007,19:20,1453.50,1453.75,1453.50,1453.75,24,6,30.00
07/31/2007,19:21,1453.75,1454.00,1453.50,1454.00,79,1,80.00
07/31/2007,19:22,1454.00,1454.25,1453.75,1454.25,91,1,92.00
07/31/2007,19:23,1454.25,1454.25,1453.50,1453.75,92,63,155.00
07/31/2007,19:24,1453.75,1454.00,1453.50,1453.50,1,16,17.00
07/31/2007,19:25,1453.50,1453.50,1453.50,1453.50,0,8,8.00
07/31/2007,19:26,1453.50,1453.50,1453.25,1453.25,0,36,36.00
07/31/2007,19:27,1453.50,1453.50,1453.50,1453.50,4,0,4.00
07/31/2007,19:28,1453.75,1453.75,1453.50,1453.50,31,49,80.00
07/31/2007,19:29,1453.50,1453.75,1453.25,1453.75,25,12,37.00
07/31/2007,19:30,1453.75,1453.75,1453.25,1453.25,7,92,99.00
07/31/2007,19:31,1453.25,1453.50,1453.25,1453.50,120,5,125.00
07/31/2007,19:32,1453.25,1453.50,1453.25,1453.25,7,201,208.00
07/31/2007,19:33,1453.25,1453.50,1453.00,1453.25,107,346,453.00
07/31/2007,19:34,1453.25,1453.25,1452.50,1452.75,20,628,648.00
07/31/2007,19:35,1453.00,1453.00,1452.50,1452.50,46,179,225.00
07/31/2007,19:36,1452.50,1452.75,1452.50,1452.75,36,26,62.00
07/31/2007,19:37,1452.75,1452.75,1452.50,1452.75,115,54,169.00
07/31/2007,19:38,1452.75,1453.00,1452.75,1453.00,52,0,52.00
07/31/2007,19:39,1452.75,1453.00,1452.75,1453.00,5,15,20.00
07/31/2007,19:40,1452.75,1453.25,1452.75,1453.25,338,112,450.00
07/31/2007,19:41,1453.00,1453.25,1453.00,1453.00,25,164,189.00
07/31/2007,19:42,1453.00,1453.25,1452.75,1453.00,287,61,348.00
07/31/2007,19:43,1453.25,1453.25,1452.75,1453.00,45,224,269.00
07/31/2007,19:44,1453.00,1453.00,1452.50,1452.75,66,30,96.00
07/31/2007,19:45,1452.75,1453.00,1452.50,1452.75,39,31,70.00
07/31/2007,19:46,1452.75,1452.75,1452.50,1452.50,14,23,37.00
07/31/2007,19:47,1452.75,1453.00,1452.50,1452.50,14,11,25.00
07/31/2007,19:48,1452.75,1452.75,1452.50,1452.50,23,4,27.00
07/31/2007,19:49,1452.75,1452.75,1452.50,1452.50,5,5,10.00
07/31/2007,19:50,1452.75,1452.75,1452.50,1452.75,42,11,53.00
07/31/2007,19:51,1453.00,1453.00,1452.75,1452.75,35,15,50.00
07/31/2007,19:52,1452.75,1452.75,1451.25,1451.25,206,1221,1427.00
07/31/2007,19:53,1451.50,1451.75,1451.00,1451.50,89,287,376.00
07/31/2007,19:54,1451.75,1452.25,1451.75,1452.00,157,29,186.00
07/31/2007,19:55,1452.25,1452.25,1452.00,1452.00,38,53,91.00
07/31/2007,19:56,1451.75,1452.00,1451.75,1452.00,75,7,82.00
07/31/2007,19:57,1452.00,1452.00,1451.50,1451.75,46,116,162.00
07/31/2007,19:58,1451.75,1451.75,1451.50,1451.50,26,1,27.00
07/31/2007,19:59,1451.50,1451.75,1451.50,1451.50,14,6,20.00
07/31/2007,20:00,1451.75,1451.75,1451.50,1451.50,52,25,77.00
07/31/2007,20:01,1451.50,1451.75,1451.50,1451.75,194,12,206.00
07/31/2007,20:02,1451.50,1451.75,1451.00,1451.50,122,238,360.00
07/31/2007,20:03,1451.50,1451.75,1451.25,1451.25,17,52,69.00
07/31/2007,20:04,1451.50,1452.00,1451.25,1451.75,150,115,265.00
07/31/2007,20:05,1451.50,1451.75,1451.25,1451.75,9,56,65.00
07/31/2007,20:06,1451.75,1451.75,1451.75,1451.75,11,0,11.00
07/31/2007,20:07,1451.75,1451.75,1451.50,1451.75,11,1,12.00
07/31/2007,20:08,1451.75,1452.00,1451.75,1452.00,66,16,82.00
07/31/2007,20:09,1452.00,1452.00,1452.00,1452.00,67,0,67.00
07/31/2007,20:10,1452.00,1452.25,1451.75,1452.25,174,7,181.00
07/31/2007,20:11,1452.00,1452.25,1452.00,1452.00,7,7,14.00
07/31/2007,20:12,1452.00,1452.25,1452.00,1452.25,16,5,21.00
07/31/2007,20:13,1452.25,1452.25,1452.00,1452.25,10,5,15.00
07/31/2007,20:14,1452.25,1452.50,1452.25,1452.25,75,38,113.00
07/31/2007,20:15,1452.25,1452.50,1452.25,1452.25,1,8,9.00
07/31/2007,20:16,1452.50,1452.50,1452.25,1452.25,6,5,11.00
07/31/2007,20:17,1452.25,1452.75,1452.25,1452.50,163,11,174.00
07/31/2007,20:18,1452.75,1452.75,1452.50,1452.75,16,6,22.00
07/31/2007,20:19,1452.50,1452.75,1452.50,1452.50,2,9,11.00
07/31/2007,20:20,1452.75,1453.00,1452.50,1452.75,103,90,193.00
07/31/2007,20:21,1452.75,1452.75,1452.75,1452.75,54,0,54.00
07/31/2007,20:22,1453.00,1453.00,1452.75,1452.75,54,40,94.00
07/31/2007,20:23,1452.50,1453.00,1452.50,1453.00,12,2,14.00
07/31/2007,20:24,1453.00,1453.00,1452.75,1452.75,4,15,19.00
07/31/2007,20:25,1453.00,1453.00,1452.75,1452.75,73,6,79.00
07/31/2007,20:26,1453.00,1453.00,1452.75,1453.00,8,2,10.00
07/31/2007,20:27,1453.00,1453.00,1452.50,1452.75,37,160,197.00
07/31/2007,20:28,1452.75,1453.00,1452.75,1452.75,22,5,27.00
07/31/2007,20:29,1452.75,1453.00,1452.75,1452.75,38,7,45.00
07/31/2007,20:30,1453.00,1453.25,1453.00,1453.25,319,0,319.00
07/31/2007,20:31,1453.25,1453.25,1453.00,1453.00,22,82,104.00
07/31/2007,20:32,1453.00,1453.25,1453.00,1453.25,20,1,21.00
07/31/2007,20:33,1453.00,1453.00,1452.50,1452.50,10,67,77.00
07/31/2007,20:34,1452.75,1452.75,1452.50,1452.50,20,1,21.00
07/31/2007,20:35,1452.50,1452.75,1452.00,1452.00,18,329,347.00
07/31/2007,20:36,1451.75,1452.25,1451.75,1451.75,185,49,234.00
07/31/2007,20:37,1452.00,1452.00,1451.50,1451.75,12,63,75.00
07/31/2007,20:38,1451.75,1452.00,1451.50,1452.00,35,27,62.00
07/31/2007,20:39,1452.00,1452.00,1451.50,1451.75,36,17,53.00
07/31/2007,20:40,1451.75,1451.75,1451.25,1451.50,27,102,129.00
07/31/2007,20:41,1451.50,1452.00,1451.25,1452.00,286,43,329.00
07/31/2007,20:42,1451.75,1452.00,1451.50,1451.75,31,133,164.00
07/31/2007,20:43,1451.75,1451.75,1451.50,1451.75,22,2,24.00
07/31/2007,20:44,1451.75,1451.75,1451.75,1451.75,32,0,32.00
07/31/2007,20:45,1451.50,1452.00,1451.50,1451.75,34,37,71.00
07/31/2007,20:46,1451.75,1452.00,1451.75,1452.00,23,254,277.00
07/31/2007,20:47,1451.75,1452.00,1451.75,1451.75,1,9,10.00
07/31/2007,20:48,1452.00,1452.25,1452.00,1452.25,98,0,98.00
07/31/2007,20:49,1452.25,1452.25,1452.00,1452.00,29,1,30.00
07/31/2007,20:50,1452.25,1452.50,1452.00,1452.50,58,1,59.00
07/31/2007,20:51,1452.50,1452.50,1452.25,1452.50,34,2,36.00
07/31/2007,20:52,1452.50,1452.75,1452.50,1452.50,49,4,53.00
07/31/2007,20:53,1452.50,1452.75,1452.50,1452.75,10,29,39.00
07/31/2007,20:54,1452.50,1452.50,1452.25,1452.25,0,5,5.00
07/31/2007,20:55,1452.50,1452.50,1452.00,1452.00,20,3,23.00
07/31/2007,20:56,1452.00,1453.00,1452.00,1453.00,113,3,116.00
07/31/2007,20:57,1453.00,1453.25,1453.00,1453.25,13,0,13.00
07/31/2007,20:58,1453.00,1453.25,1453.00,1453.25,69,54,123.00
07/31/2007,20:59,1453.25,1453.50,1453.25,1453.50,65,0,65.00
07/31/2007,21:00,1453.50,1453.50,1453.50,1453.50,23,0,23.00
07/31/2007,21:01,1453.25,1453.25,1453.25,1453.25,0,14,14.00
07/31/2007,21:02,1453.50,1453.75,1453.25,1453.50,148,45,193.00
07/31/2007,21:03,1453.50,1453.50,1453.50,1453.50,100,0,100.00
07/31/2007,21:04,1453.50,1453.75,1453.50,1453.75,26,0,26.00
07/31/2007,21:05,1453.75,1453.75,1453.50,1453.75,25,10,35.00
07/31/2007,21:06,1453.75,1453.75,1453.75,1453.75,35,0,35.00
07/31/2007,21:07,1453.75,1453.75,1453.50,1453.75,16,1,17.00
07/31/2007,21:08,1453.75,1453.75,1453.50,1453.50,44,5,49.00
07/31/2007,21:09,1453.75,1453.75,1452.75,1452.75,11,267,278.00
07/31/2007,21:10,1453.00,1453.25,1452.75,1453.25,66,6,72.00
07/31/2007,21:11,1453.25,1453.25,1453.00,1453.00,14,51,65.00
07/31/2007,21:12,1453.00,1453.25,1452.75,1453.00,54,53,107.00
07/31/2007,21:13,1452.75,1453.00,1452.75,1453.00,108,4,112.00
07/31/2007,21:14,1452.75,1453.25,1452.75,1453.25,88,1,89.00
07/31/2007,21:15,1453.25,1453.25,1453.00,1453.00,1,8,9.00
07/31/2007,21:16,1453.25,1453.25,1453.25,1453.25,2,0,2.00
07/31/2007,21:17,1453.25,1453.25,1453.25,1453.25,4,0,4.00
07/31/2007,21:18,1453.25,1453.25,1453.00,1453.00,2,32,34.00
07/31/2007,21:19,1452.75,1452.75,1452.75,1452.75,0,12,12.00
07/31/2007,21:20,1452.75,1452.75,1452.75,1452.75,0,16,16.00
07/31/2007,21:21,1452.50,1452.50,1452.25,1452.25,31,41,72.00
07/31/2007,21:22,1452.50,1452.50,1452.50,1452.50,40,0,40.00
07/31/2007,21:23,1452.25,1452.50,1452.25,1452.50,5,1,6.00
07/31/2007,21:24,1452.25,1452.50,1452.25,1452.50,72,4,76.00
07/31/2007,21:25,1452.75,1452.75,1452.75,1452.75,2,0,2.00
07/31/2007,21:26,1452.75,1452.75,1452.50,1452.50,4,50,54.00
07/31/2007,21:27,1452.50,1452.50,1452.50,1452.50,0,1,1.00
07/31/2007,21:28,1452.50,1452.50,1452.00,1452.25,2,70,72.00
07/31/2007,21:29,1452.25,1452.75,1452.25,1452.75,22,0,22.00
07/31/2007,21:30,1452.50,1452.75,1452.25,1452.25,50,112,162.00
07/31/2007,21:31,1452.00,1452.25,1452.00,1452.25,4,1,5.00
07/31/2007,21:32,1452.25,1452.25,1451.75,1452.00,86,61,147.00
07/31/2007,21:33,1452.00,1452.25,1451.75,1452.00,79,3,82.00
07/31/2007,21:34,1452.00,1452.00,1451.75,1451.75,0,2,2.00
07/31/2007,21:35,1452.00,1452.00,1451.75,1451.75,1,14,15.00
07/31/2007,21:36,1451.75,1451.75,1451.50,1451.75,1,50,51.00
07/31/2007,21:37,1451.75,1451.75,1451.50,1451.50,10,24,34.00
07/31/2007,21:38,1451.75,1451.75,1451.50,1451.50,1,43,44.00
07/31/2007,21:39,1451.75,1451.75,1451.75,1451.75,156,0,156.00
07/31/2007,21:40,1451.75,1452.25,1451.75,1452.00,51,16,67.00
07/31/2007,21:41,1452.00,1452.25,1452.00,1452.00,1,38,39.00
07/31/2007,21:42,1451.75,1452.00,1451.75,1452.00,72,25,97.00
07/31/2007,21:43,1452.00,1452.25,1452.00,1452.00,57,12,69.00
07/31/2007,21:44,1452.00,1452.00,1452.00,1452.00,0,2,2.00
07/31/2007,21:45,1452.00,1452.00,1451.75,1452.00,8,5,13.00
07/31/2007,21:46,1452.00,1452.00,1451.75,1451.75,6,74,80.00
07/31/2007,21:47,1451.75,1452.00,1451.50,1451.75,5,152,157.00
07/31/2007,21:48,1451.75,1451.75,1451.75,1451.75,4,0,4.00
07/31/2007,21:49,1451.50,1451.50,1451.25,1451.25,0,95,95.00
07/31/2007,21:50,1451.50,1451.50,1451.25,1451.25,20,12,32.00
07/31/2007,21:51,1451.25,1451.50,1451.25,1451.50,122,2,124.00
07/31/2007,21:52,1451.75,1451.75,1451.25,1451.50,10,50,60.00
07/31/2007,21:53,1451.25,1451.50,1451.00,1451.00,6,197,203.00
07/31/2007,21:54,1451.00,1451.00,1450.50,1450.50,71,138,209.00
07/31/2007,21:55,1450.50,1450.75,1450.50,1450.75,75,9,84.00
07/31/2007,21:56,1450.75,1451.00,1450.75,1450.75,94,93,187.00
07/31/2007,21:57,1450.75,1450.75,1450.50,1450.50,0,72,72.00
07/31/2007,21:58,1450.75,1450.75,1450.50,1450.50,4,11,15.00
07/31/2007,21:59,1450.75,1450.75,1450.50,1450.50,11,11,22.00
07/31/2007,22:00,1450.75,1450.75,1450.50,1450.50,112,1,113.00
07/31/2007,22:01,1450.75,1450.75,1450.75,1450.75,7,0,7.00
07/31/2007,22:02,1450.75,1451.00,1450.75,1451.00,7,0,7.00
07/31/2007,22:03,1451.00,1451.00,1450.75,1451.00,126,4,130.00
07/31/2007,22:04,1451.00,1451.00,1450.75,1451.00,22,1,23.00
07/31/2007,22:05,1451.00,1451.00,1451.00,1451.00,11,0,11.00
07/31/2007,22:06,1451.00,1451.00,1450.75,1450.75,4,1,5.00
07/31/2007,22:07,1451.00,1451.00,1450.75,1450.75,3,1,4.00
07/31/2007,22:08,1451.00,1451.00,1451.00,1451.00,16,0,16.00
07/31/2007,22:09,1451.00,1451.25,1450.75,1451.25,135,10,145.00
07/31/2007,22:10,1451.00,1451.25,1451.00,1451.25,96,65,161.00
07/31/2007,22:11,1451.25,1451.25,1451.25,1451.25,24,0,24.00
07/31/2007,22:12,1451.25,1451.50,1451.00,1451.00,55,17,72.00
07/31/2007,22:13,1451.25,1451.25,1451.00,1451.25,13,2,15.00
07/31/2007,22:14,1451.25,1451.25,1451.00,1451.00,46,1,47.00
07/31/2007,22:15,1451.25,1451.25,1450.75,1450.75,5,45,50.00
07/31/2007,22:16,1451.00,1451.00,1450.25,1450.50,31,551,582.00
07/31/2007,22:17,1450.50,1450.50,1448.50,1449.25,146,1798,1944.00
07/31/2007,22:18,1449.00,1449.25,1449.00,1449.00,25,212,237.00
07/31/2007,22:19,1449.00,1449.00,1443.25,1445.00,602,4153,4755.00
07/31/2007,22:20,1445.75,1446.50,1444.75,1445.25,192,255,447.00
07/31/2007,22:21,1445.25,1445.75,1444.00,1444.50,259,303,562.00
07/31/2007,22:22,1444.75,1446.75,1444.75,1446.50,266,16,282.00
07/31/2007,22:23,1446.50,1447.50,1446.50,1447.00,362,193,555.00
07/31/2007,22:24,1447.25,1447.50,1447.00,1447.50,276,82,358.00
07/31/2007,22:25,1447.50,1447.75,1447.25,1447.50,51,88,139.00
07/31/2007,22:26,1447.25,1447.50,1447.25,1447.25,30,30,60.00
07/31/2007,22:27,1447.25,1447.50,1447.25,1447.25,7,86,93.00
07/31/2007,22:28,1447.50,1448.00,1447.25,1447.50,174,19,193.00
07/31/2007,22:29,1447.75,1447.75,1447.50,1447.75,66,96,162.00
07/31/2007,22:30,1447.50,1447.75,1447.50,1447.50,7,21,28.00
07/31/2007,22:31,1447.50,1447.50,1447.25,1447.50,25,16,41.00
07/31/2007,22:32,1447.50,1447.50,1447.00,1447.00,29,136,165.00
07/31/2007,22:33,1447.00,1447.00,1445.25,1446.25,96,607,703.00
07/31/2007,22:34,1446.25,1446.75,1446.00,1446.75,59,28,87.00
07/31/2007,22:35,1446.75,1447.00,1446.50,1447.00,19,24,43.00
07/31/2007,22:36,1446.75,1447.00,1446.50,1446.50,17,43,60.00
07/31/2007,22:37,1446.75,1447.00,1446.50,1446.75,66,6,72.00
07/31/2007,22:38,1446.75,1446.75,1445.75,1445.75,3,116,119.00
07/31/2007,22:39,1446.00,1446.25,1446.00,1446.00,12,25,37.00
07/31/2007,22:40,1446.00,1446.25,1446.00,1446.00,2,16,18.00
07/31/2007,22:41,1446.00,1446.50,1446.00,1446.25,23,23,46.00
07/31/2007,22:42,1446.50,1446.50,1446.50,1446.50,22,0,22.00
07/31/2007,22:43,1446.50,1446.50,1446.25,1446.25,34,2,36.00
07/31/2007,22:44,1446.50,1446.50,1446.25,1446.50,46,1,47.00
07/31/2007,22:45,1446.75,1446.75,1446.50,1446.50,30,44,74.00
07/31/2007,22:46,1446.50,1446.75,1445.00,1445.50,93,221,314.00
07/31/2007,22:47,1445.50,1445.50,1444.00,1444.00,171,171,342.00
07/31/2007,22:48,1444.25,1445.50,1444.25,1445.00,221,120,341.00
07/31/2007,22:49,1445.00,1445.00,1444.50,1444.50,69,32,101.00
07/31/2007,22:50,1444.50,1444.75,1444.50,1444.50,1,43,44.00
07/31/2007,22:52,1444.50,1445.00,1444.50,1445.00,369,31,400.00
07/31/2007,22:53,1445.00,1445.00,1444.75,1445.00,75,19,94.00
07/31/2007,22:54,1445.00,1446.50,1444.50,1445.75,581,87,668.00
07/31/2007,22:55,1445.75,1445.75,1445.50,1445.75,20,8,28.00
07/31/2007,22:56,1445.75,1445.75,1445.50,1445.50,5,25,30.00
07/31/2007,22:57,1445.50,1446.00,1445.25,1445.25,9,13,22.00
07/31/2007,22:58,1445.25,1446.00,1445.25,1446.00,100,7,107.00
07/31/2007,22:59,1445.75,1446.00,1445.00,1445.00,7,28,35.00
07/31/2007,23:00,1445.25,1445.50,1445.00,1445.00,30,27,57.00
07/31/2007,23:01,1444.75,1445.75,1444.25,1444.50,48,60,108.00
07/31/2007,23:02,1444.50,1445.25,1444.50,1444.75,90,26,116.00
07/31/2007,23:03,1445.00,1445.00,1444.50,1444.75,13,67,80.00
07/31/2007,23:04,1444.50,1444.75,1444.25,1444.25,2,272,274.00
07/31/2007,23:05,1444.25,1444.50,1444.00,1444.25,39,32,71.00
07/31/2007,23:06,1444.50,1444.50,1444.00,1444.25,93,27,120.00
07/31/2007,23:07,1444.25,1444.25,1444.00,1444.25,53,11,64.00
07/31/2007,23:08,1444.25,1444.25,1444.00,1444.25,30,32,62.00
07/31/2007,23:09,1444.25,1444.50,1444.25,1444.50,5,0,5.00
07/31/2007,23:10,1444.50,1444.50,1444.25,1444.50,17,10,27.00
07/31/2007,23:11,1444.50,1445.00,1444.25,1444.75,117,3,120.00
07/31/2007,23:12,1445.00,1445.00,1444.75,1444.75,3,14,17.00
07/31/2007,23:13,1444.50,1444.75,1444.50,1444.50,14,26,40.00
07/31/2007,23:14,1444.50,1444.50,1444.25,1444.25,0,57,57.00
07/31/2007,23:15,1444.50,1444.75,1444.50,1444.75,32,0,32.00
07/31/2007,23:16,1444.75,1444.75,1444.50,1444.50,2,1,3.00
07/31/2007,23:17,1444.75,1445.00,1444.75,1445.00,35,0,35.00
07/31/2007,23:18,1445.00,1445.25,1445.00,1445.00,20,12,32.00
07/31/2007,23:19,1445.00,1445.00,1444.00,1444.25,7,147,154.00
07/31/2007,23:20,1444.50,1444.75,1444.25,1444.25,25,112,137.00
07/31/2007,23:21,1444.50,1444.50,1444.00,1444.25,21,36,57.00
07/31/2007,23:22,1444.25,1444.50,1444.00,1444.50,29,29,58.00
07/31/2007,23:23,1444.50,1444.50,1444.00,1444.25,16,54,70.00
07/31/2007,23:24,1444.25,1444.25,1444.00,1444.00,24,61,85.00
07/31/2007,23:25,1444.00,1444.25,1444.00,1444.00,35,65,100.00
07/31/2007,23:26,1444.00,1444.75,1444.00,1444.50,33,21,54.00
07/31/2007,23:27,1444.75,1444.75,1444.25,1444.50,13,27,40.00
07/31/2007,23:28,1444.50,1444.75,1444.50,1444.50,22,27,49.00
07/31/2007,23:29,1444.50,1444.75,1444.50,1444.50,2,25,27.00
07/31/2007,23:30,1444.50,1444.75,1444.25,1444.50,28,21,49.00
07/31/2007,23:31,1444.25,1445.00,1444.25,1444.75,41,35,76.00
07/31/2007,23:32,1445.00,1445.00,1444.50,1445.00,12,2,14.00
07/31/2007,23:33,1445.00,1445.25,1444.75,1444.75,30,37,67.00
07/31/2007,23:34,1444.75,1445.00,1444.75,1444.75,3,81,84.00
07/31/2007,23:35,1444.75,1445.00,1444.50,1445.00,42,16,58.00
07/31/2007,23:36,1445.00,1445.00,1444.50,1445.00,7,28,35.00
07/31/2007,23:37,1444.75,1445.50,1444.75,1445.50,54,1,55.00
07/31/2007,23:38,1445.50,1445.75,1445.25,1445.50,33,68,101.00
07/31/2007,23:39,1445.50,1445.50,1444.75,1445.00,54,44,98.00
07/31/2007,23:40,1445.25,1445.75,1445.25,1445.50,30,21,51.00
07/31/2007,23:41,1445.50,1445.50,1445.25,1445.50,7,2,9.00
07/31/2007,23:42,1445.50,1445.75,1445.50,1445.75,49,12,61.00
07/31/2007,23:43,1445.75,1446.25,1445.75,1446.00,54,129,183.00
07/31/2007,23:44,1446.00,1446.25,1445.75,1446.25,2,29,31.00
07/31/2007,23:45,1446.00,1446.00,1445.75,1446.00,7,24,31.00
07/31/2007,23:46,1445.75,1445.75,1445.75,1445.75,0,23,23.00
07/31/2007,23:47,1446.00,1446.25,1446.00,1446.25,150,0,150.00
07/31/2007,23:48,1446.25,1446.50,1446.25,1446.50,179,6,185.00
07/31/2007,23:49,1446.50,1446.75,1446.50,1446.75,142,0,142.00
07/31/2007,23:50,1446.50,1446.50,1446.00,1446.00,10,44,54.00
07/31/2007,23:51,1446.25,1446.25,1446.00,1446.25,104,3,107.00
07/31/2007,23:52,1446.25,1446.50,1446.25,1446.50,4,0,4.00
07/31/2007,23:53,1446.25,1446.50,1446.25,1446.25,3,20,23.00
07/31/2007,23:54,1446.25,1446.25,1446.25,1446.25,0,5,5.00
07/31/2007,23:55,1446.25,1446.25,1446.00,1446.25,5,16,21.00
07/31/2007,23:56,1446.00,1446.50,1446.00,1446.25,12,14,26.00
07/31/2007,23:57,1446.25,1446.25,1446.00,1446.00,2,115,117.00
07/31/2007,23:58,1445.75,1446.00,1445.75,1446.00,9,1,10.00
07/31/2007,23:59,1446.00,1446.25,1445.75,1446.25,11,1,12.00
08/01/2007,00:00,1446.00,1446.00,1445.75,1445.75,0,3,3.00
08/01/2007,00:01,1446.00,1446.25,1445.75,1445.75,3,6,9.00
08/01/2007,00:02,1446.00,1446.00,1446.00,1446.00,5,0,5.00
08/01/2007,00:04,1446.00,1446.00,1445.25,1445.75,97,334,431.00
08/01/2007,00:05,1446.00,1446.00,1445.50,1445.75,14,24,38.00
08/01/2007,00:06,1445.75,1445.75,1445.75,1445.75,2,0,2.00
08/01/2007,00:07,1446.00,1446.50,1446.00,1446.25,103,12,115.00
08/01/2007,00:08,1446.25,1446.50,1446.00,1446.00,7,25,32.00
08/01/2007,00:09,1446.00,1446.25,1446.00,1446.25,10,4,14.00
08/01/2007,00:10,1446.00,1446.25,1446.00,1446.25,6,6,12.00
08/01/2007,00:11,1446.00,1446.25,1446.00,1446.00,3,124,127.00
08/01/2007,00:12,1446.00,1446.00,1445.50,1445.75,6,70,76.00
08/01/2007,00:13,1445.75,1446.00,1445.50,1445.75,41,57,98.00
08/01/2007,00:14,1445.75,1445.75,1445.25,1445.25,6,81,87.00
08/01/2007,00:15,1445.50,1445.50,1445.50,1445.50,18,0,18.00
08/01/2007,00:16,1445.25,1445.50,1445.00,1445.50,108,44,152.00
08/01/2007,00:17,1445.25,1445.75,1445.25,1445.75,117,21,138.00
08/01/2007,00:18,1445.50,1446.25,1445.50,1446.00,95,16,111.00
08/01/2007,00:19,1446.25,1446.25,1446.00,1446.00,19,2,21.00
08/01/2007,00:20,1446.25,1446.25,1446.00,1446.00,65,97,162.00
08/01/2007,00:21,1446.00,1446.25,1446.00,1446.25,159,209,368.00
08/01/2007,00:22,1446.25,1446.25,1446.00,1446.25,7,114,121.00
08/01/2007,00:23,1446.25,1446.50,1446.25,1446.50,151,0,151.00
08/01/2007,00:24,1446.25,1446.50,1446.25,1446.25,3,18,21.00
08/01/2007,00:25,1446.25,1446.25,1446.25,1446.25,0,10,10.00
08/01/2007,00:26,1446.50,1446.50,1446.25,1446.25,1,24,25.00
08/01/2007,00:27,1446.25,1446.25,1446.25,1446.25,0,9,9.00
08/01/2007,00:28,1446.00,1446.25,1446.00,1446.00,13,58,71.00
08/01/2007,00:29,1445.75,1446.00,1445.50,1445.50,61,52,113.00
08/01/2007,00:30,1445.50,1445.50,1445.50,1445.50,0,27,27.00
08/01/2007,00:31,1445.50,1445.75,1445.50,1445.75,10,1,11.00
08/01/2007,00:32,1445.75,1446.00,1445.75,1446.00,61,0,61.00
08/01/2007,00:33,1445.75,1446.00,1445.75,1446.00,72,7,79.00
08/01/2007,00:34,1446.00,1446.00,1446.00,1446.00,55,0,55.00
08/01/2007,00:35,1446.25,1446.25,1446.00,1446.25,23,1,24.00
08/01/2007,00:36,1446.00,1446.00,1446.00,1446.00,0,17,17.00
08/01/2007,00:37,1445.75,1446.00,1445.50,1445.75,21,21,42.00
08/01/2007,00:38,1445.75,1445.75,1445.50,1445.75,2,140,142.00
08/01/2007,00:39,1445.75,1446.25,1445.75,1446.00,35,30,65.00
08/01/2007,00:40,1446.00,1446.50,1446.00,1446.25,46,20,66.00
08/01/2007,00:41,1446.25,1446.50,1446.00,1446.25,20,14,34.00
08/01/2007,00:42,1446.00,1446.25,1446.00,1446.00,4,50,54.00
08/01/2007,00:43,1445.75,1446.25,1445.75,1445.75,51,61,112.00
08/01/2007,00:44,1445.75,1446.25,1445.75,1446.25,37,4,41.00
08/01/2007,00:45,1446.00,1446.00,1446.00,1446.00,0,40,40.00
08/01/2007,00:46,1446.00,1446.25,1445.75,1446.25,136,109,245.00
08/01/2007,00:47,1446.50,1446.50,1446.25,1446.50,128,23,151.00
08/01/2007,00:48,1446.50,1446.50,1446.25,1446.25,1,59,60.00
08/01/2007,00:49,1446.25,1446.50,1446.25,1446.50,5,49,54.00
08/01/2007,00:50,1446.50,1446.50,1446.50,1446.50,165,0,165.00
08/01/2007,00:51,1446.50,1447.00,1446.50,1446.50,191,49,240.00
08/01/2007,00:52,1446.50,1447.00,1446.50,1446.50,108,39,147.00
08/01/2007,00:53,1446.75,1447.00,1446.50,1446.50,3,28,31.00
08/01/2007,00:54,1446.25,1446.50,1446.00,1446.25,7,32,39.00
08/01/2007,00:55,1446.25,1446.50,1446.25,1446.25,2,8,10.00
08/01/2007,00:56,1446.25,1446.25,1446.00,1446.00,5,4,9.00
08/01/2007,00:57,1446.25,1446.25,1446.00,1446.00,2,63,65.00
08/01/2007,00:58,1445.75,1446.00,1445.75,1445.75,3,31,34.00
08/01/2007,00:59,1445.75,1446.50,1445.75,1446.50,85,197,282.00
08/01/2007,01:00,1446.50,1446.50,1445.25,1445.50,274,689,963.00
08/01/2007,01:01,1445.25,1446.50,1444.75,1446.25,868,661,1529.00
08/01/2007,01:02,1446.25,1446.75,1445.25,1446.25,446,467,913.00
08/01/2007,01:03,1446.00,1446.00,1445.25,1445.50,289,277,566.00
08/01/2007,01:04,1445.50,1446.25,1445.25,1446.25,886,132,1018.00
08/01/2007,01:05,1446.00,1446.00,1445.00,1445.50,107,313,420.00
08/01/2007,01:06,1445.50,1445.75,1445.25,1445.75,159,95,254.00
08/01/2007,01:07,1445.50,1445.50,1444.25,1444.25,0,306,306.00
08/01/2007,01:08,1444.50,1444.75,1444.25,1444.75,259,89,348.00
08/01/2007,01:09,1444.50,1445.75,1444.50,1445.50,377,240,617.00
08/01/2007,01:10,1445.75,1446.25,1445.00,1446.00,143,137,280.00
08/01/2007,01:11,1446.25,1446.25,1445.75,1446.25,161,106,267.00
08/01/2007,01:12,1446.25,1446.50,1446.00,1446.00,99,21,120.00
08/01/2007,01:13,1446.00,1446.25,1446.00,1446.00,86,218,304.00
08/01/2007,01:14,1446.00,1446.00,1445.75,1445.75,0,30,30.00
08/01/2007,01:15,1445.75,1446.00,1445.75,1445.75,94,72,166.00
08/01/2007,01:16,1445.75,1446.00,1445.75,1446.00,274,6,280.00
08/01/2007,01:17,1445.75,1446.00,1445.50,1445.75,22,75,97.00
08/01/2007,01:18,1446.00,1446.00,1446.00,1446.00,200,0,200.00
08/01/2007,01:19,1446.00,1446.00,1445.75,1446.00,250,7,257.00
08/01/2007,01:20,1446.00,1446.25,1445.75,1445.75,817,58,875.00
08/01/2007,01:21,1445.75,1446.50,1445.75,1446.00,211,280,491.00
08/01/2007,01:22,1446.00,1446.75,1446.00,1446.25,250,17,267.00
08/01/2007,01:23,1446.25,1446.25,1445.25,1445.75,72,146,218.00
08/01/2007,01:24,1445.75,1446.00,1445.50,1445.75,53,3,56.00
08/01/2007,01:25,1445.75,1445.75,1445.50,1445.75,5,9,14.00
08/01/2007,01:26,1446.00,1446.00,1445.50,1446.00,48,59,107.00
08/01/2007,01:27,1446.00,1446.00,1445.75,1445.75,151,29,180.00
08/01/2007,01:28,1445.75,1446.50,1445.75,1446.25,132,12,144.00
08/01/2007,01:29,1446.50,1447.00,1446.25,1446.50,203,68,271.00
08/01/2007,01:30,1446.50,1446.50,1446.00,1446.50,144,185,329.00
08/01/2007,01:31,1446.25,1447.00,1446.25,1446.75,156,106,262.00
08/01/2007,01:32,1446.50,1447.50,1446.50,1447.25,364,152,516.00
08/01/2007,01:33,1447.50,1448.50,1447.50,1448.25,1020,296,1316.00
08/01/2007,01:34,1448.25,1448.25,1447.25,1447.50,101,170,271.00
08/01/2007,01:35,1447.25,1448.75,1447.00,1448.25,1120,268,1388.00
08/01/2007,01:36,1448.25,1448.25,1447.75,1448.25,83,153,236.00
08/01/2007,01:37,1448.25,1448.50,1448.00,1448.25,138,53,191.00
08/01/2007,01:38,1448.25,1448.75,1448.25,1448.50,228,67,295.00
08/01/2007,01:39,1448.75,1449.50,1448.50,1449.50,290,156,446.00
08/01/2007,01:40,1449.50,1450.25,1449.25,1449.75,448,137,585.00
08/01/2007,01:41,1449.75,1450.00,1448.75,1449.25,79,203,282.00
08/01/2007,01:42,1449.25,1450.00,1448.50,1448.75,131,153,284.00
08/01/2007,01:43,1448.50,1448.50,1447.50,1447.75,136,165,301.00
08/01/2007,01:44,1447.75,1448.25,1447.50,1448.00,44,63,107.00
08/01/2007,01:45,1448.00,1448.50,1448.00,1448.25,20,45,65.00
08/01/2007,01:46,1448.25,1448.75,1448.25,1448.75,45,1,46.00
08/01/2007,01:47,1448.75,1449.00,1448.75,1448.75,53,55,108.00
08/01/2007,01:48,1448.75,1448.75,1448.50,1448.50,1,161,162.00
08/01/2007,01:49,1448.50,1449.00,1448.50,1448.75,84,89,173.00
08/01/2007,01:50,1448.75,1448.75,1448.25,1448.25,0,280,280.00
08/01/2007,01:51,1448.25,1448.25,1447.00,1447.00,167,565,732.00
08/01/2007,01:52,1447.25,1447.50,1447.25,1447.50,58,17,75.00
08/01/2007,01:53,1447.50,1447.75,1447.50,1447.50,11,16,27.00
08/01/2007,01:54,1447.25,1448.00,1447.25,1448.00,42,6,48.00
08/01/2007,01:55,1448.00,1448.25,1447.75,1447.75,72,4,76.00
08/01/2007,01:56,1448.00,1448.00,1448.00,1448.00,25,0,25.00
08/01/2007,01:57,1448.00,1448.75,1448.00,1448.75,142,16,158.00
08/01/2007,01:58,1448.75,1448.75,1448.75,1448.75,16,0,16.00
08/01/2007,01:59,1448.75,1449.00,1448.75,1449.00,118,87,205.00
08/01/2007,02:00,1448.75,1449.50,1448.50,1449.25,288,126,414.00
08/01/2007,02:01,1449.25,1450.75,1449.00,1450.00,904,317,1221.00
08/01/2007,02:02,1449.75,1450.50,1449.00,1449.50,673,587,1260.00
08/01/2007,02:03,1449.50,1450.00,1449.00,1449.25,180,515,695.00
08/01/2007,02:04,1449.25,1449.50,1449.00,1449.25,158,365,523.00
08/01/2007,02:05,1449.25,1449.75,1449.00,1449.75,346,7,353.00
08/01/2007,02:06,1449.75,1450.75,1449.00,1449.25,462,605,1067.00
08/01/2007,02:07,1449.50,1450.25,1449.25,1450.25,368,110,478.00
08/01/2007,02:08,1450.25,1451.25,1450.25,1451.00,616,121,737.00
08/01/2007,02:09,1451.00,1451.00,1450.00,1450.25,310,325,635.00
08/01/2007,02:10,1450.25,1450.50,1449.75,1450.00,39,189,228.00
08/01/2007,02:11,1450.00,1450.00,1449.50,1449.75,49,358,407.00
08/01/2007,02:12,1449.50,1450.00,1449.50,1449.75,119,255,374.00
08/01/2007,02:13,1449.75,1450.75,1449.75,1450.50,701,127,828.00
08/01/2007,02:14,1450.50,1451.50,1450.25,1451.00,383,249,632.00
08/01/2007,02:15,1451.00,1451.00,1449.50,1449.50,17,332,349.00
08/01/2007,02:16,1449.50,1450.75,1449.25,1450.75,913,279,1192.00
08/01/2007,02:17,1450.50,1450.75,1449.75,1449.75,43,287,330.00
08/01/2007,02:18,1449.75,1450.00,1449.75,1449.75,73,80,153.00
08/01/2007,02:19,1449.75,1450.00,1449.75,1450.00,23,65,88.00
08/01/2007,02:20,1450.25,1450.75,1450.25,1450.75,507,10,517.00
08/01/2007,02:21,1450.75,1451.00,1450.75,1450.75,206,221,427.00
08/01/2007,02:22,1450.50,1451.25,1450.50,1451.25,453,27,480.00
08/01/2007,02:23,1451.25,1451.50,1451.25,1451.50,262,63,325.00
08/01/2007,02:24,1451.50,1452.25,1451.50,1452.00,367,162,529.00
08/01/2007,02:25,1452.00,1452.50,1451.50,1452.50,733,274,1007.00
08/01/2007,02:26,1452.75,1453.50,1452.75,1452.75,543,429,972.00
08/01/2007,02:27,1453.00,1453.00,1452.00,1452.00,62,799,861.00
08/01/2007,02:28,1452.00,1452.50,1451.75,1452.00,72,282,354.00
08/01/2007,02:29,1451.75,1452.25,1451.25,1452.00,349,220,569.00
08/01/2007,02:30,1452.00,1452.25,1451.75,1452.00,239,85,324.00
08/01/2007,02:31,1452.00,1452.25,1451.75,1452.00,171,214,385.00
08/01/2007,02:32,1452.00,1452.25,1451.00,1451.00,69,422,491.00
08/01/2007,02:33,1451.00,1451.00,1450.00,1450.25,11,937,948.00
08/01/2007,02:34,1450.00,1450.25,1449.25,1449.25,108,228,336.00
08/01/2007,02:35,1449.25,1450.00,1449.00,1450.00,331,188,519.00
08/01/2007,02:36,1449.75,1450.00,1449.25,1449.50,77,77,154.00
08/01/2007,02:37,1449.50,1449.75,1449.50,1449.75,125,1,126.00
08/01/2007,02:38,1449.75,1450.25,1449.75,1450.00,274,43,317.00
08/01/2007,02:39,1449.75,1450.25,1449.75,1449.75,263,342,605.00
08/01/2007,02:40,1449.75,1450.50,1449.50,1450.50,427,145,572.00
08/01/2007,02:41,1450.50,1451.00,1450.50,1450.50,193,195,388.00
08/01/2007,02:42,1450.75,1451.50,1450.75,1451.00,127,309,436.00
08/01/2007,02:43,1451.00,1451.25,1450.75,1451.00,142,116,258.00
08/01/2007,02:44,1451.00,1451.25,1450.25,1450.50,87,397,484.00
08/01/2007,02:45,1450.50,1450.50,1449.75,1449.75,233,165,398.00
08/01/2007,02:46,1449.75,1450.25,1449.50,1450.00,70,203,273.00
08/01/2007,02:47,1450.00,1451.00,1450.00,1451.00,84,41,125.00
08/01/2007,02:48,1450.75,1451.25,1450.00,1450.00,90,418,508.00
08/01/2007,02:49,1450.00,1450.75,1449.75,1450.75,111,57,168.00
08/01/2007,02:50,1450.50,1451.00,1450.50,1450.75,186,88,274.00
08/01/2007,02:51,1450.75,1451.00,1450.25,1450.50,468,155,623.00
08/01/2007,02:52,1450.50,1450.75,1450.25,1450.50,35,388,423.00
08/01/2007,02:53,1450.50,1450.50,1450.50,1450.50,0,101,101.00
08/01/2007,02:54,1450.50,1450.50,1449.25,1450.00,123,273,396.00
08/01/2007,02:55,1449.75,1450.25,1449.75,1450.25,191,50,241.00
08/01/2007,02:56,1450.25,1450.75,1450.25,1450.25,72,72,144.00
08/01/2007,02:57,1450.50,1450.50,1449.50,1449.75,11,107,118.00
08/01/2007,02:58,1449.50,1449.75,1448.75,1448.75,19,244,263.00
08/01/2007,02:59,1448.75,1450.00,1448.75,1450.00,427,132,559.00
08/01/2007,03:00,1449.75,1450.00,1449.50,1449.75,174,262,436.00
08/01/2007,03:01,1449.75,1450.00,1449.50,1450.00,83,52,135.00
08/01/2007,03:02,1450.25,1450.50,1450.00,1450.50,255,92,347.00
08/01/2007,03:03,1450.25,1450.25,1449.75,1449.75,6,84,90.00
08/01/2007,03:04,1450.00,1450.00,1449.00,1449.00,44,278,322.00
08/01/2007,03:05,1449.25,1449.25,1449.00,1449.25,29,27,56.00
08/01/2007,03:06,1449.25,1449.50,1449.00,1449.25,83,51,134.00
08/01/2007,03:07,1449.25,1449.75,1449.00,1449.50,102,95,197.00
08/01/2007,03:08,1449.50,1450.00,1449.50,1449.50,38,158,196.00
08/01/2007,03:09,1449.50,1449.50,1448.75,1449.00,106,237,343.00
08/01/2007,03:10,1449.00,1449.25,1449.00,1449.00,42,292,334.00
08/01/2007,03:11,1449.00,1449.50,1448.00,1448.25,158,679,837.00
08/01/2007,03:12,1448.25,1448.50,1447.25,1447.50,106,510,616.00
08/01/2007,03:13,1447.25,1447.50,1446.75,1447.00,258,571,829.00
08/01/2007,03:14,1447.00,1447.75,1446.75,1447.50,575,63,638.00
08/01/2007,03:15,1447.50,1447.50,1446.50,1446.75,56,528,584.00
08/01/2007,03:16,1446.75,1447.25,1446.25,1446.25,379,588,967.00
08/01/2007,03:17,1446.25,1446.75,1446.25,1446.50,55,80,135.00
08/01/2007,03:18,1446.75,1447.00,1446.25,1446.25,149,203,352.00
08/01/2007,03:19,1446.25,1446.50,1446.00,1446.25,46,207,253.00
08/01/2007,03:20,1446.25,1446.75,1446.00,1446.25,284,212,496.00
08/01/2007,03:21,1446.00,1446.25,1445.75,1446.00,57,198,255.00
08/01/2007,03:22,1446.00,1446.00,1445.50,1445.50,181,824,1005.00
08/01/2007,03:23,1445.50,1445.75,1445.25,1445.50,89,411,500.00
08/01/2007,03:24,1445.50,1445.75,1445.25,1445.50,144,282,426.00
08/01/2007,03:25,1445.50,1445.75,1445.00,1445.25,89,512,601.00
08/01/2007,03:26,1445.00,1445.25,1444.75,1445.00,9,177,186.00
08/01/2007,03:27,1445.00,1445.00,1444.25,1444.75,218,557,775.00
08/01/2007,03:28,1444.75,1445.50,1444.50,1445.50,464,25,489.00
08/01/2007,03:29,1445.50,1446.00,1445.50,1445.75,404,57,461.00
08/01/2007,03:30,1445.75,1446.25,1445.25,1446.25,906,170,1076.00
08/01/2007,03:31,1446.25,1446.50,1445.50,1445.50,132,414,546.00
08/01/2007,03:32,1445.50,1445.75,1444.75,1445.00,10,142,152.00
08/01/2007,03:33,1445.00,1445.25,1444.75,1444.75,66,119,185.00
08/01/2007,03:34,1444.50,1444.75,1443.75,1444.00,202,392,594.00
08/01/2007,03:35,1444.00,1444.50,1443.75,1444.50,235,171,406.00
08/01/2007,03:36,1444.50,1444.50,1443.50,1443.75,207,382,589.00
08/01/2007,03:37,1443.50,1443.75,1442.25,1442.50,310,1699,2009.00
08/01/2007,03:38,1442.25,1443.25,1442.25,1443.00,152,352,504.00
08/01/2007,03:39,1443.25,1443.25,1442.50,1443.00,179,707,886.00
08/01/2007,03:40,1443.00,1443.50,1442.75,1442.75,163,121,284.00
08/01/2007,03:41,1443.00,1443.25,1442.50,1443.00,572,381,953.00
08/01/2007,03:42,1443.00,1443.25,1442.50,1443.00,94,291,385.00
08/01/2007,03:43,1443.00,1443.00,1442.25,1443.00,225,361,586.00
08/01/2007,03:44,1443.00,1444.00,1443.00,1444.00,469,1,470.00
08/01/2007,03:45,1444.00,1444.50,1443.75,1444.50,384,64,448.00
08/01/2007,03:46,1444.25,1444.25,1443.75,1444.00,175,309,484.00
08/01/2007,03:47,1443.75,1443.75,1443.00,1443.50,230,321,551.00
08/01/2007,03:48,1443.25,1443.50,1442.75,1442.75,12,151,163.00
08/01/2007,03:49,1442.75,1443.75,1442.75,1443.75,422,161,583.00
08/01/2007,03:50,1443.50,1444.00,1443.25,1443.75,412,176,588.00
08/01/2007,03:51,1444.00,1444.50,1443.75,1444.50,567,230,797.00
08/01/2007,03:52,1444.25,1444.50,1444.00,1444.50,31,222,253.00
08/01/2007,03:53,1444.50,1444.50,1444.00,1444.25,301,393,694.00
08/01/2007,03:54,1444.00,1444.50,1444.00,1444.00,147,43,190.00
08/01/2007,03:55,1444.00,1444.25,1444.00,1444.00,123,255,378.00
08/01/2007,03:56,1444.00,1444.50,1444.00,1444.00,109,387,496.00
08/01/2007,03:57,1444.00,1444.25,1444.00,1444.25,68,3,71.00
08/01/2007,03:58,1444.25,1444.75,1444.25,1444.75,81,6,87.00
08/01/2007,03:59,1444.75,1444.75,1444.50,1444.75,11,40,51.00
08/01/2007,04:00,1444.50,1444.50,1444.25,1444.25,1,102,103.00
08/01/2007,04:01,1444.50,1444.50,1444.25,1444.50,69,7,76.00
08/01/2007,04:02,1444.25,1444.75,1444.25,1444.75,142,6,148.00
08/01/2007,04:03,1444.50,1444.75,1444.50,1444.50,1,216,217.00
08/01/2007,04:04,1444.50,1444.75,1444.25,1444.25,190,226,416.00
08/01/2007,04:05,1444.25,1444.75,1444.25,1444.50,139,95,234.00
08/01/2007,04:06,1444.50,1444.75,1444.25,1444.75,9,6,15.00
08/01/2007,04:07,1444.75,1445.00,1444.75,1445.00,233,30,263.00
08/01/2007,04:08,1444.75,1445.50,1444.75,1445.50,268,101,369.00
08/01/2007,04:09,1445.50,1445.75,1445.00,1445.25,640,161,801.00
08/01/2007,04:10,1445.00,1445.50,1445.00,1445.25,129,47,176.00
08/01/2007,04:11,1445.25,1445.75,1445.00,1445.25,297,180,477.00
08/01/2007,04:12,1445.25,1445.25,1444.50,1445.00,76,182,258.00
08/01/2007,04:13,1444.75,1445.00,1444.50,1445.00,226,68,294.00
08/01/2007,04:14,1445.00,1445.25,1444.75,1445.25,108,22,130.00
08/01/2007,04:15,1445.00,1445.50,1445.00,1445.25,108,46,154.00
08/01/2007,04:16,1445.50,1446.00,1445.00,1446.00,287,12,299.00
08/01/2007,04:17,1446.00,1446.00,1445.50,1445.75,289,248,537.00
08/01/2007,04:18,1446.00,1446.25,1446.00,1446.00,92,69,161.00
08/01/2007,04:19,1446.00,1446.50,1445.75,1446.25,254,180,434.00
08/01/2007,04:20,1446.25,1446.50,1446.25,1446.50,207,41,248.00
08/01/2007,04:21,1446.25,1446.50,1446.00,1446.25,86,249,335.00
08/01/2007,04:22,1446.50,1446.75,1446.00,1446.75,166,53,219.00
08/01/2007,04:23,1446.75,1447.25,1446.50,1447.25,1057,101,1158.00
08/01/2007,04:24,1447.25,1447.50,1446.75,1447.00,176,364,540.00
08/01/2007,04:25,1446.75,1447.00,1446.75,1446.75,105,46,151.00
08/01/2007,04:26,1446.75,1446.75,1446.25,1446.50,30,104,134.00
08/01/2007,04:27,1446.50,1446.50,1446.00,1446.25,200,195,395.00
08/01/2007,04:28,1446.25,1446.50,1446.25,1446.25,28,13,41.00
08/01/2007,04:29,1446.25,1446.50,1446.25,1446.50,22,20,42.00
08/01/2007,04:30,1446.50,1446.50,1446.25,1446.50,57,15,72.00
08/01/2007,04:31,1446.25,1446.50,1446.25,1446.25,127,113,240.00
08/01/2007,04:32,1446.00,1446.50,1446.00,1446.25,37,162,199.00
08/01/2007,04:33,1446.25,1446.50,1446.25,1446.25,74,132,206.00
08/01/2007,04:34,1446.00,1446.25,1445.75,1446.25,51,112,163.00
08/01/2007,04:35,1446.00,1446.25,1446.00,1446.00,31,10,41.00
08/01/2007,04:36,1446.00,1446.25,1446.00,1446.25,121,10,131.00
08/01/2007,04:37,1446.25,1446.50,1446.25,1446.25,216,82,298.00
08/01/2007,04:38,1446.00,1446.00,1445.50,1445.75,312,232,544.00
08/01/2007,04:39,1446.00,1446.00,1445.75,1446.00,112,7,119.00
08/01/2007,04:40,1445.75,1446.00,1445.75,1446.00,31,28,59.00
08/01/2007,04:41,1445.75,1446.50,1445.75,1446.50,280,24,304.00
08/01/2007,04:42,1446.50,1447.00,1446.50,1447.00,217,0,217.00
08/01/2007,04:43,1447.00,1447.25,1446.75,1447.00,73,78,151.00
08/01/2007,04:44,1447.25,1447.75,1447.25,1447.75,310,67,377.00
08/01/2007,04:45,1447.75,1447.75,1447.25,1447.50,104,50,154.00
08/01/2007,04:46,1447.50,1448.00,1447.50,1447.50,188,84,272.00
08/01/2007,04:47,1447.75,1448.50,1447.75,1448.50,289,97,386.00
08/01/2007,04:48,1448.50,1449.00,1448.50,1448.75,661,36,697.00
08/01/2007,04:49,1448.75,1449.25,1448.50,1448.50,331,182,513.00
08/01/2007,04:50,1448.75,1449.00,1448.25,1448.25,45,130,175.00
08/01/2007,04:51,1448.00,1448.75,1448.00,1448.50,421,20,441.00
08/01/2007,04:52,1448.50,1449.00,1448.25,1448.75,160,126,286.00
08/01/2007,04:53,1448.75,1449.50,1448.50,1449.50,1478,52,1530.00
08/01/2007,04:54,1449.50,1450.25,1449.25,1450.00,685,383,1068.00
08/01/2007,04:55,1449.75,1450.25,1449.50,1449.50,351,707,1058.00
08/01/2007,04:56,1449.75,1450.00,1449.25,1450.00,257,290,547.00
08/01/2007,04:57,1450.25,1451.00,1450.00,1450.50,855,221,1076.00
08/01/2007,04:58,1450.75,1451.00,1449.75,1449.75,183,429,612.00
08/01/2007,04:59,1450.00,1450.50,1449.75,1450.25,178,99,277.00
08/01/2007,05:00,1450.25,1450.50,1449.75,1450.25,106,133,239.00
08/01/2007,05:01,1450.50,1451.00,1450.00,1451.00,742,345,1087.00
08/01/2007,05:02,1451.00,1452.25,1450.75,1452.25,1858,243,2101.00
08/01/2007,05:03,1452.25,1452.50,1451.50,1452.25,818,752,1570.00
08/01/2007,05:04,1452.00,1452.25,1451.50,1451.50,211,194,405.00
08/01/2007,05:05,1451.50,1451.75,1451.00,1451.25,130,323,453.00
08/01/2007,05:06,1451.25,1451.50,1451.00,1451.00,148,137,285.00
08/01/2007,05:07,1451.00,1451.25,1450.50,1450.75,136,206,342.00
08/01/2007,05:08,1451.00,1451.25,1450.75,1451.00,113,48,161.00
08/01/2007,05:09,1451.00,1451.00,1450.00,1450.00,359,422,781.00
08/01/2007,05:10,1450.25,1450.50,1449.75,1449.75,143,180,323.00
08/01/2007,05:11,1450.00,1450.00,1449.25,1449.25,169,454,623.00
08/01/2007,05:12,1449.50,1450.25,1449.25,1450.00,418,89,507.00
08/01/2007,05:13,1450.00,1450.25,1449.75,1449.75,49,517,566.00
08/01/2007,05:14,1449.75,1450.00,1449.25,1449.25,42,226,268.00
08/01/2007,05:15,1449.25,1449.75,1449.25,1449.25,298,253,551.00
08/01/2007,05:16,1449.25,1449.50,1448.00,1448.50,85,689,774.00
08/01/2007,05:17,1448.25,1448.75,1448.00,1448.75,239,172,411.00
08/01/2007,05:18,1448.50,1449.25,1448.50,1449.25,364,13,377.00
08/01/2007,05:19,1449.50,1449.50,1449.00,1449.00,152,158,310.00
08/01/2007,05:20,1449.25,1449.50,1449.25,1449.25,216,22,238.00
08/01/2007,05:21,1449.25,1449.75,1449.25,1449.25,308,240,548.00
08/01/2007,05:22,1449.25,1449.50,1449.00,1449.25,33,192,225.00
08/01/2007,05:23,1449.00,1450.00,1449.00,1449.75,2015,122,2137.00
08/01/2007,05:24,1449.75,1450.00,1449.50,1450.00,276,26,302.00
08/01/2007,05:25,1450.00,1450.00,1449.75,1450.00,273,1,274.00
08/01/2007,05:26,1450.25,1451.50,1450.25,1450.75,1424,303,1727.00
08/01/2007,05:27,1450.75,1450.75,1449.75,1449.75,0,562,562.00
08/01/2007,05:28,1449.75,1450.50,1449.75,1450.50,152,20,172.00
08/01/2007,05:29,1450.50,1450.75,1450.25,1450.25,123,308,431.00
08/01/2007,05:30,1450.25,1451.00,1450.00,1451.00,328,177,505.00
08/01/2007,05:31,1450.75,1451.00,1450.25,1450.75,75,206,281.00
08/01/2007,05:32,1450.50,1450.50,1450.25,1450.25,5,27,32.00
08/01/2007,05:33,1450.25,1450.50,1450.00,1450.00,30,283,313.00
08/01/2007,05:34,1450.00,1450.50,1450.00,1450.25,185,38,223.00
08/01/2007,05:35,1450.00,1450.00,1449.50,1449.75,77,415,492.00
08/01/2007,05:36,1449.50,1449.75,1449.25,1449.75,72,110,182.00
08/01/2007,05:37,1449.75,1450.00,1449.50,1449.50,42,106,148.00
08/01/2007,05:38,1449.25,1449.50,1449.00,1449.25,23,217,240.00
08/01/2007,05:39,1449.00,1449.25,1448.25,1448.50,185,308,493.00
08/01/2007,05:40,1448.25,1448.50,1448.25,1448.25,78,383,461.00
08/01/2007,05:41,1448.25,1449.00,1448.00,1449.00,384,123,507.00
08/01/2007,05:42,1449.00,1449.00,1447.75,1448.00,193,255,448.00
08/01/2007,05:43,1448.00,1448.25,1446.50,1446.50,343,1520,1863.00
08/01/2007,05:44,1446.50,1447.25,1445.50,1445.75,782,1459,2241.00
08/01/2007,05:45,1445.75,1446.75,1445.75,1446.75,398,124,522.00
08/01/2007,05:46,1446.75,1446.75,1446.00,1446.25,127,323,450.00
08/01/2007,05:47,1446.50,1446.50,1445.50,1446.50,229,300,529.00
08/01/2007,05:48,1446.75,1447.00,1446.50,1446.50,230,358,588.00
08/01/2007,05:49,1446.75,1447.25,1446.50,1447.25,785,6,791.00
08/01/2007,05:50,1447.00,1447.50,1447.00,1447.50,200,234,434.00
08/01/2007,05:51,1447.50,1449.00,1447.50,1449.00,1129,66,1195.00
08/01/2007,05:52,1449.00,1449.00,1448.50,1448.75,370,421,791.00
08/01/2007,05:53,1448.75,1449.00,1448.25,1449.00,229,204,433.00
08/01/2007,05:54,1449.00,1449.00,1448.50,1448.50,32,134,166.00
08/01/2007,05:55,1448.50,1449.25,1448.50,1449.25,497,17,514.00
08/01/2007,05:56,1449.25,1450.25,1449.25,1450.25,772,26,798.00
08/01/2007,05:57,1450.50,1450.50,1449.75,1449.75,92,504,596.00
08/01/2007,05:58,1450.00,1450.00,1449.50,1449.75,158,109,267.00
08/01/2007,05:59,1449.75,1450.25,1449.50,1449.75,112,331,443.00
08/01/2007,06:00,1449.50,1450.00,1449.50,1450.00,24,1,25.00
08/01/2007,06:01,1450.00,1450.75,1449.75,1450.50,661,359,1020.00
08/01/2007,06:02,1450.50,1451.75,1450.25,1451.25,979,202,1181.00
08/01/2007,06:03,1451.25,1451.75,1451.00,1451.50,358,318,676.00
08/01/2007,06:04,1451.50,1452.00,1451.25,1452.00,489,120,609.00
08/01/2007,06:05,1452.00,1452.75,1451.75,1452.50,1143,370,1513.00
08/01/2007,06:06,1452.50,1453.75,1452.50,1453.50,1328,378,1706.00
08/01/2007,06:07,1453.50,1453.50,1451.75,1452.00,506,861,1367.00
08/01/2007,06:08,1452.25,1452.25,1451.00,1451.00,405,815,1220.00
08/01/2007,06:09,1451.00,1452.00,1451.00,1451.75,160,130,290.00
08/01/2007,06:10,1451.50,1452.00,1451.25,1451.75,229,255,484.00
08/01/2007,06:11,1451.75,1453.00,1451.75,1452.75,1234,506,1740.00
08/01/2007,06:12,1452.75,1452.75,1452.25,1452.75,336,361,697.00
08/01/2007,06:13,1452.75,1453.00,1452.50,1452.75,741,261,1002.00
08/01/2007,06:14,1452.50,1453.00,1452.25,1453.00,464,447,911.00
08/01/2007,06:15,1453.00,1454.50,1453.00,1454.50,1594,299,1893.00
08/01/2007,06:16,1454.25,1454.75,1454.00,1454.50,1573,767,2340.00
08/01/2007,06:17,1454.50,1454.50,1454.00,1454.50,652,283,935.00
08/01/2007,06:18,1454.50,1455.00,1454.25,1455.00,1331,653,1984.00
08/01/2007,06:19,1454.75,1455.00,1454.75,1455.00,174,732,906.00
08/01/2007,06:20,1454.75,1455.75,1454.75,1455.75,1018,248,1266.00
08/01/2007,06:21,1455.75,1456.50,1455.50,1456.50,1410,436,1846.00
08/01/2007,06:22,1456.75,1457.50,1456.00,1456.50,1180,797,1977.00
08/01/2007,06:23,1456.50,1456.75,1456.00,1456.00,324,576,900.00
08/01/2007,06:24,1456.00,1456.00,1455.00,1455.25,252,625,877.00
08/01/2007,06:25,1455.00,1456.50,1455.00,1456.00,815,337,1152.00
08/01/2007,06:26,1456.00,1456.50,1455.75,1456.25,206,207,413.00
08/01/2007,06:27,1456.25,1457.00,1456.00,1456.50,590,224,814.00
08/01/2007,06:28,1456.50,1457.25,1456.00,1456.75,731,460,1191.00
08/01/2007,06:29,1457.00,1457.00,1456.00,1456.00,452,601,1053.00
08/01/2007,06:30,1456.00,1456.25,1455.25,1455.50,352,610,962.00
08/01/2007,06:31,1455.50,1455.50,1453.50,1453.75,176,2024,2200.00
08/01/2007,06:32,1454.00,1454.50,1453.50,1453.75,780,1067,1847.00
08/01/2007,06:33,1453.75,1453.75,1452.50,1453.00,351,1100,1451.00
08/01/2007,06:34,1452.75,1453.50,1452.75,1453.50,378,520,898.00
08/01/2007,06:35,1453.50,1453.75,1453.25,1453.50,410,228,638.00
08/01/2007,06:36,1453.50,1453.75,1453.25,1453.50,161,261,422.00
08/01/2007,06:37,1453.50,1454.00,1453.25,1453.75,551,218,769.00
08/01/2007,06:38,1453.75,1454.25,1453.75,1453.75,101,218,319.00
08/01/2007,06:39,1453.75,1454.00,1453.75,1453.75,159,61,220.00
08/01/2007,06:40,1454.00,1455.00,1454.00,1455.00,411,16,427.00
08/01/2007,06:41,1455.00,1455.00,1454.75,1454.75,164,162,326.00
08/01/2007,06:42,1454.75,1455.00,1454.00,1454.25,197,459,656.00
08/01/2007,06:43,1454.25,1455.00,1454.25,1454.75,252,98,350.00
08/01/2007,06:44,1454.75,1454.75,1454.50,1454.75,4,109,113.00
08/01/2007,06:45,1454.50,1454.50,1454.25,1454.25,298,245,543.00
08/01/2007,06:46,1454.00,1454.25,1453.00,1453.00,228,753,981.00
08/01/2007,06:47,1453.00,1453.00,1451.25,1451.25,373,1966,2339.00
08/01/2007,06:48,1451.50,1452.00,1451.00,1451.00,1341,1524,2865.00
08/01/2007,06:49,1451.00,1451.50,1450.50,1450.75,449,415,864.00
08/01/2007,06:50,1450.75,1450.75,1449.50,1449.50,629,1606,2235.00
08/01/2007,06:51,1449.25,1450.25,1449.00,1449.75,1156,758,1914.00
08/01/2007,06:52,1449.75,1450.25,1449.50,1450.25,501,117,618.00
08/01/2007,06:53,1450.25,1450.75,1450.25,1450.50,794,134,928.00
08/01/2007,06:54,1450.50,1451.00,1450.50,1451.00,394,106,500.00
08/01/2007,06:55,1451.00,1451.25,1450.50,1450.50,313,106,419.00
08/01/2007,06:56,1450.75,1450.75,1449.75,1450.00,253,641,894.00
08/01/2007,06:57,1450.00,1451.25,1449.75,1451.00,576,390,966.00
08/01/2007,06:58,1451.00,1451.25,1451.00,1451.25,187,195,382.00
08/01/2007,06:59,1451.25,1452.50,1451.00,1452.25,1188,149,1337.00
08/01/2007,07:00,1452.25,1452.50,1451.75,1452.25,145,307,452.00
08/01/2007,07:01,1452.00,1453.25,1452.00,1453.00,1095,365,1460.00
08/01/2007,07:02,1453.25,1453.50,1453.00,1453.50,388,428,816.00
08/01/2007,07:03,1453.50,1453.50,1453.00,1453.00,304,159,463.00
08/01/2007,07:04,1453.00,1453.25,1452.75,1453.00,89,289,378.00
08/01/2007,07:05,1452.75,1453.00,1452.50,1452.75,278,542,820.00
08/01/2007,07:06,1452.75,1453.00,1452.50,1453.00,201,99,300.00
08/01/2007,07:07,1453.00,1453.25,1452.75,1452.75,83,466,549.00
08/01/2007,07:08,1453.00,1453.50,1452.50,1453.50,920,210,1130.00
08/01/2007,07:09,1453.50,1454.25,1453.25,1453.75,969,654,1623.00
08/01/2007,07:10,1453.50,1454.00,1453.50,1453.50,122,175,297.00
08/01/2007,07:11,1453.50,1453.75,1452.75,1453.00,382,224,606.00
08/01/2007,07:12,1453.25,1454.00,1453.25,1453.25,478,459,937.00
08/01/2007,07:13,1453.00,1453.50,1453.00,1453.25,284,24,308.00
08/01/2007,07:14,1453.25,1453.75,1453.25,1453.50,993,252,1245.00
08/01/2007,07:15,1453.50,1453.50,1453.25,1453.25,16,138,154.00
08/01/2007,07:16,1453.25,1453.25,1449.75,1449.75,853,3667,4520.00
08/01/2007,07:17,1449.75,1451.50,1448.50,1451.00,3174,1739,4913.00
08/01/2007,07:18,1451.00,1451.25,1450.25,1451.00,1225,607,1832.00
08/01/2007,07:19,1451.25,1452.00,1450.50,1450.75,375,575,950.00
08/01/2007,07:20,1450.50,1452.75,1450.25,1452.50,1602,726,2328.00
08/01/2007,07:21,1452.75,1452.75,1451.50,1451.75,415,531,946.00
08/01/2007,07:22,1452.00,1452.50,1452.00,1452.00,545,388,933.00
08/01/2007,07:23,1452.00,1452.25,1451.75,1451.75,144,219,363.00
08/01/2007,07:24,1451.75,1452.00,1451.50,1451.75,249,185,434.00
08/01/2007,07:25,1452.00,1452.00,1450.75,1451.00,71,586,657.00
08/01/2007,07:26,1450.75,1452.50,1450.50,1452.50,761,230,991.00
08/01/2007,07:27,1452.50,1452.75,1451.50,1452.75,493,449,942.00
08/01/2007,07:28,1452.75,1452.75,1452.00,1452.25,86,184,270.00
08/01/2007,07:29,1452.00,1453.75,1452.00,1453.50,1554,180,1734.00
08/01/2007,07:30,1453.50,1454.75,1453.25,1454.50,1896,784,2680.00
08/01/2007,07:31,1454.50,1455.75,1454.25,1454.25,2895,1567,4462.00
08/01/2007,07:32,1454.50,1454.75,1454.25,1454.50,771,390,1161.00
08/01/2007,07:33,1454.25,1455.25,1454.25,1455.25,669,146,815.00
08/01/2007,07:34,1455.00,1455.50,1454.75,1454.75,410,541,951.00
08/01/2007,07:35,1454.75,1455.50,1453.75,1455.50,1159,1011,2170.00
08/01/2007,07:36,1455.50,1455.75,1454.50,1454.75,386,728,1114.00
08/01/2007,07:37,1454.50,1454.50,1454.00,1454.50,429,161,590.00
08/01/2007,07:38,1454.50,1454.75,1454.25,1454.75,512,378,890.00
08/01/2007,07:39,1454.50,1455.00,1454.25,1455.00,378,190,568.00
08/01/2007,07:40,1455.00,1455.50,1454.50,1455.50,900,238,1138.00
08/01/2007,07:41,1455.25,1456.25,1455.00,1456.00,1235,377,1612.00
08/01/2007,07:42,1456.25,1456.75,1456.00,1456.50,1176,401,1577.00
08/01/2007,07:43,1456.50,1456.50,1455.50,1455.75,271,1392,1663.00
08/01/2007,07:44,1455.75,1456.25,1455.00,1455.00,775,1124,1899.00
08/01/2007,07:45,1455.00,1456.00,1455.00,1456.00,941,101,1042.00
08/01/2007,07:46,1456.00,1456.75,1455.75,1456.50,1485,319,1804.00
08/01/2007,07:47,1456.75,1456.75,1456.00,1456.25,392,612,1004.00
08/01/2007,07:48,1456.25,1456.25,1455.75,1455.75,332,144,476.00
08/01/2007,07:49,1455.75,1456.25,1455.50,1456.25,480,137,617.00
08/01/2007,07:50,1456.00,1456.50,1456.00,1456.25,492,319,811.00
08/01/2007,07:51,1456.00,1457.50,1456.00,1457.25,1561,368,1929.00
08/01/2007,07:52,1457.25,1458.50,1457.25,1457.75,2289,1776,4065.00
08/01/2007,07:53,1458.00,1458.00,1457.50,1457.75,891,711,1602.00
08/01/2007,07:54,1457.75,1458.25,1457.25,1458.00,981,1015,1996.00
08/01/2007,07:55,1458.00,1458.50,1457.75,1457.75,1503,936,2439.00
08/01/2007,07:56,1458.00,1459.50,1457.75,1459.25,2999,777,3776.00
08/01/2007,07:57,1459.00,1459.50,1458.50,1458.50,1284,1790,3074.00
08/01/2007,07:58,1458.50,1458.75,1457.75,1458.00,818,1342,2160.00
08/01/2007,07:59,1458.00,1458.25,1457.75,1457.75,446,1160,1606.00
08/01/2007,08:00,1457.50,1458.25,1457.25,1457.75,523,667,1190.00
08/01/2007,08:01,1457.75,1458.00,1456.75,1456.75,336,1184,1520.00
08/01/2007,08:02,1456.75,1457.25,1456.75,1457.00,780,842,1622.00
08/01/2007,08:03,1457.00,1457.75,1456.75,1457.75,999,192,1191.00
08/01/2007,08:04,1457.50,1457.75,1457.00,1457.00,73,252,325.00
08/01/2007,08:05,1457.00,1457.00,1456.50,1456.50,136,1079,1215.00
08/01/2007,08:06,1456.50,1457.00,1456.25,1457.00,493,227,720.00
08/01/2007,08:07,1457.00,1457.50,1456.75,1457.50,499,228,727.00
08/01/2007,08:08,1457.50,1457.50,1457.25,1457.25,237,105,342.00
08/01/2007,08:09,1457.25,1458.00,1457.25,1457.75,466,66,532.00
08/01/2007,08:10,1458.00,1458.00,1457.50,1457.50,619,374,993.00
08/01/2007,08:11,1457.75,1457.75,1457.50,1457.50,81,345,426.00
08/01/2007,08:12,1457.75,1458.00,1457.50,1458.00,359,293,652.00
08/01/2007,08:13,1458.00,1458.00,1457.75,1458.00,154,150,304.00
08/01/2007,08:14,1457.75,1458.25,1457.50,1457.50,455,532,987.00
08/01/2007,08:15,1457.75,1457.75,1456.25,1456.50,677,1734,2411.00
08/01/2007,08:16,1456.50,1457.25,1456.50,1456.75,356,438,794.00
08/01/2007,08:17,1457.00,1457.00,1456.25,1456.75,1393,1330,2723.00
08/01/2007,08:18,1456.50,1457.00,1456.25,1456.50,216,2129,2345.00
08/01/2007,08:19,1456.75,1457.00,1456.50,1457.00,512,1347,1859.00
08/01/2007,08:20,1457.00,1457.75,1456.75,1457.75,949,542,1491.00
08/01/2007,08:21,1457.75,1458.25,1457.75,1457.75,794,559,1353.00
08/01/2007,08:22,1457.75,1458.25,1457.75,1458.25,1195,765,1960.00
08/01/2007,08:23,1458.25,1458.25,1457.75,1458.00,694,497,1191.00
08/01/2007,08:24,1458.00,1458.75,1458.00,1458.75,1125,63,1188.00
08/01/2007,08:25,1458.75,1459.00,1458.50,1458.75,341,443,784.00
08/01/2007,08:26,1458.75,1459.00,1458.00,1458.00,242,1600,1842.00
08/01/2007,08:27,1458.25,1458.50,1457.50,1457.50,269,617,886.00
08/01/2007,08:28,1457.75,1458.00,1457.50,1457.75,453,307,760.00
08/01/2007,08:29,1457.75,1458.25,1457.75,1458.25,902,79,981.00
08/01/2007,08:30,1458.25,1458.50,1457.25,1457.50,1458,1726,3184.00
08/01/2007,08:31,1457.50,1459.00,1457.00,1458.50,6873,6158,13031.00
08/01/2007,08:32,1458.75,1461.25,1458.50,1460.50,8838,5953,14791.00
08/01/2007,08:33,1460.75,1462.25,1460.50,1461.50,10365,7346,17711.00
08/01/2007,08:34,1461.50,1465.75,1461.50,1464.75,17463,10920,28383.00
08/01/2007,08:35,1464.50,1465.00,1463.50,1464.25,5716,7523,13239.00
08/01/2007,08:36,1464.25,1466.00,1463.75,1465.75,8125,4945,13070.00
08/01/2007,08:37,1465.75,1468.00,1465.75,1466.50,10241,6896,17137.00
08/01/2007,08:38,1466.50,1467.00,1465.75,1466.25,7162,5927,13089.00
08/01/2007,08:39,1466.25,1466.25,1464.75,1465.00,4062,6903,10965.00
08/01/2007,08:40,1465.00,1465.00,1463.75,1464.00,5105,7307,12412.00
08/01/2007,08:41,1464.00,1464.75,1463.25,1463.25,3355,4106,7461.00
08/01/2007,08:42,1463.50,1463.50,1461.75,1462.00,5296,10977,16273.00
08/01/2007,08:43,1461.75,1462.00,1460.50,1460.50,7367,7844,15211.00
08/01/2007,08:44,1460.50,1460.50,1457.75,1458.00,7533,10554,18087.00
08/01/2007,08:45,1457.75,1459.25,1457.50,1458.50,8080,6425,14505.00
08/01/2007,08:46,1458.75,1459.50,1457.50,1459.50,7015,5809,12824.00
08/01/2007,08:47,1459.50,1459.50,1456.75,1456.75,3425,8327,11752.00
08/01/2007,08:48,1456.75,1457.00,1455.00,1455.75,7252,8303,15555.00
08/01/2007,08:49,1455.75,1456.00,1452.25,1452.25,6333,10689,17022.00
08/01/2007,08:50,1452.50,1453.75,1451.50,1453.25,10126,11209,21335.00
08/01/2007,08:51,1453.50,1455.25,1453.00,1454.75,6902,7231,14133.00
08/01/2007,08:52,1454.75,1456.25,1454.50,1455.50,6010,3342,9352.00
08/01/2007,08:53,1455.25,1456.25,1454.50,1456.25,4490,4296,8786.00
08/01/2007,08:54,1456.25,1457.00,1455.00,1455.75,6258,6267,12525.00
08/01/2007,08:55,1456.00,1459.00,1455.00,1458.75,8914,3727,12641.00
08/01/2007,08:56,1459.00,1459.75,1457.50,1457.50,6644,7448,14092.00
08/01/2007,08:57,1457.50,1457.75,1455.00,1456.75,4437,5512,9949.00
08/01/2007,08:58,1456.75,1458.00,1455.50,1457.75,3575,3296,6871.00
08/01/2007,08:59,1457.75,1458.25,1456.75,1458.25,4037,2797,6834.00
08/01/2007,09:00,1458.25,1459.50,1457.00,1457.75,3717,4883,8600.00
08/01/2007,09:01,1457.75,1463.25,1456.75,1462.50,12303,5739,18042.00
08/01/2007,09:02,1462.50,1465.50,1462.00,1463.00,14352,9753,24105.00
08/01/2007,09:03,1463.00,1463.25,1460.50,1460.50,4250,8135,12385.00
08/01/2007,09:04,1460.50,1463.00,1460.25,1461.50,6061,5654,11715.00
08/01/2007,09:05,1461.50,1462.25,1458.00,1459.75,5829,7259,13088.00
08/01/2007,09:06,1459.50,1460.00,1457.00,1457.75,2727,4792,7519.00
08/01/2007,09:07,1458.00,1460.50,1457.50,1457.50,4902,3690,8592.00
08/01/2007,09:08,1457.50,1461.00,1457.25,1460.00,5253,2694,7947.00
08/01/2007,09:09,1460.00,1462.50,1459.75,1460.50,5768,4307,10075.00
08/01/2007,09:10,1460.50,1461.25,1458.75,1460.00,3161,3420,6581.00
08/01/2007,09:11,1460.00,1463.00,1460.00,1462.75,7057,4779,11836.00
08/01/2007,09:12,1462.75,1463.50,1461.75,1462.75,5531,3985,9516.00
08/01/2007,09:13,1463.00,1465.25,1462.50,1465.00,5207,2698,7905.00
08/01/2007,09:14,1465.00,1468.25,1464.75,1467.75,12228,6591,18819.00
08/01/2007,09:15,1467.75,1468.00,1465.00,1466.25,7698,8856,16554.00
08/01/2007,09:16,1466.00,1466.25,1464.25,1464.50,3150,4733,7883.00
08/01/2007,09:17,1464.50,1467.50,1464.50,1466.75,8527,4396,12923.00
08/01/2007,09:18,1466.50,1467.00,1464.00,1464.75,3810,5104,8914.00
08/01/2007,09:19,1464.75,1466.25,1464.00,1465.75,3019,2896,5915.00
08/01/2007,09:20,1465.75,1467.75,1465.25,1467.00,3789,3460,7249.00
08/01/2007,09:21,1467.00,1468.75,1466.50,1467.75,7549,4554,12103.00
08/01/2007,09:22,1467.75,1467.75,1465.50,1465.50,2947,4838,7785.00
08/01/2007,09:23,1465.50,1467.00,1465.00,1466.00,3381,2997,6378.00
08/01/2007,09:24,1466.00,1466.50,1464.50,1465.25,3343,4737,8080.00
08/01/2007,09:25,1465.50,1465.50,1464.00,1465.00,2841,3824,6665.00
08/01/2007,09:26,1464.75,1466.25,1462.50,1464.00,4117,6646,10763.00
08/01/2007,09:27,1464.00,1466.00,1463.50,1464.00,3152,3377,6529.00
08/01/2007,09:28,1464.00,1464.25,1462.00,1462.25,3125,5253,8378.00
08/01/2007,09:29,1462.50,1462.50,1460.00,1460.50,4508,9191,13699.00
08/01/2007,09:30,1460.50,1463.00,1460.00,1461.75,5478,3558,9036.00
08/01/2007,09:31,1462.00,1463.00,1461.00,1461.50,2301,2703,5004.00
08/01/2007,09:32,1461.50,1463.00,1460.50,1460.50,2621,4278,6899.00
08/01/2007,09:33,1460.50,1462.25,1460.25,1460.75,3162,4572,7734.00
08/01/2007,09:34,1460.75,1462.50,1460.00,1461.75,5658,6992,12650.00
08/01/2007,09:35,1461.75,1462.50,1460.75,1460.75,2196,2306,4502.00
08/01/2007,09:36,1460.50,1461.75,1460.25,1460.75,2776,3765,6541.00
08/01/2007,09:37,1460.50,1461.25,1459.50,1459.75,2939,4650,7589.00
08/01/2007,09:38,1459.75,1460.25,1457.00,1458.25,6260,11858,18118.00
08/01/2007,09:39,1458.00,1458.00,1454.75,1455.75,4836,9021,13857.00
08/01/2007,09:40,1455.75,1457.50,1455.50,1457.25,4841,4136,8977.00
08/01/2007,09:41,1457.25,1459.50,1457.00,1459.00,6216,3886,10102.00
08/01/2007,09:42,1459.00,1459.50,1457.50,1458.00,2250,2688,4938.00
08/01/2007,09:43,1458.00,1458.50,1456.00,1456.50,1890,3021,4911.00
08/01/2007,09:44,1456.25,1457.50,1456.00,1456.50,3607,3328,6935.00
08/01/2007,09:45,1456.25,1456.50,1454.25,1455.50,4971,7325,12296.00
08/01/2007,09:46,1455.75,1456.00,1454.00,1454.00,4910,7060,11970.00
08/01/2007,09:47,1454.00,1454.25,1452.75,1453.00,4057,10557,14614.00
08/01/2007,09:48,1452.75,1453.00,1451.25,1451.50,4256,8380,12636.00
08/01/2007,09:49,1451.50,1453.75,1451.25,1453.75,6433,4751,11184.00
08/01/2007,09:50,1453.75,1455.75,1453.25,1455.00,7715,5608,13323.00
08/01/2007,09:51,1454.75,1456.00,1454.75,1455.25,4541,3469,8010.00
08/01/2007,09:52,1455.25,1457.25,1455.00,1456.75,6234,3620,9854.00
08/01/2007,09:53,1457.00,1457.25,1455.50,1456.75,4738,2779,7517.00
08/01/2007,09:54,1456.50,1456.75,1453.25,1453.25,2461,4323,6784.00
08/01/2007,09:55,1453.25,1454.75,1452.75,1454.75,4561,4788,9349.00
08/01/2007,09:56,1454.75,1455.00,1453.25,1453.50,1535,3656,5191.00
08/01/2007,09:57,1453.25,1456.25,1452.75,1455.25,7311,5167,12478.00
08/01/2007,09:58,1455.25,1455.25,1453.50,1454.00,2427,3374,5801.00
08/01/2007,09:59,1454.00,1455.25,1452.75,1454.50,4032,4045,8077.00
08/01/2007,10:00,1454.25,1454.50,1452.00,1452.75,2965,4589,7554.00
08/01/2007,10:01,1452.75,1452.75,1449.00,1450.00,7890,16561,24451.00
08/01/2007,10:02,1450.00,1450.75,1449.25,1450.50,6713,6889,13602.00
08/01/2007,10:03,1450.25,1451.25,1449.50,1451.00,5873,6224,12097.00
08/01/2007,10:04,1451.00,1452.50,1450.50,1451.50,5020,4033,9053.00
08/01/2007,10:05,1451.50,1452.00,1450.75,1451.50,2052,1803,3855.00
08/01/2007,10:06,1451.50,1453.75,1451.00,1453.50,5955,3478,9433.00
08/01/2007,10:07,1453.50,1454.75,1453.00,1454.50,4084,2085,6169.00
08/01/2007,10:08,1454.50,1454.75,1453.00,1453.50,2193,3425,5618.00
08/01/2007,10:09,1453.75,1453.75,1452.25,1453.00,1555,2227,3782.00
08/01/2007,10:10,1452.75,1454.75,1451.50,1453.50,5677,6100,11777.00
08/01/2007,10:11,1453.50,1454.75,1453.00,1454.50,5783,2281,8064.00
08/01/2007,10:12,1454.50,1455.50,1454.25,1455.25,4674,2289,6963.00
08/01/2007,10:13,1455.25,1456.75,1455.00,1456.25,5037,2792,7829.00
08/01/2007,10:14,1456.25,1459.00,1456.00,1458.25,9012,4257,13269.00
08/01/2007,10:15,1458.25,1458.50,1457.00,1457.25,2505,3891,6396.00
08/01/2007,10:16,1457.00,1457.25,1455.50,1456.25,2684,3713,6397.00
08/01/2007,10:17,1456.00,1458.25,1456.00,1457.00,3805,2217,6022.00
08/01/2007,10:18,1457.00,1458.50,1456.75,1457.75,3524,2909,6433.00
08/01/2007,10:19,1457.75,1460.50,1457.25,1460.25,8770,4257,13027.00
08/01/2007,10:20,1460.25,1462.00,1460.25,1461.00,9557,6431,15988.00
08/01/2007,10:21,1461.25,1461.25,1459.25,1459.50,3235,5824,9059.00
08/01/2007,10:22,1459.50,1461.00,1459.25,1460.75,2931,1724,4655.00
08/01/2007,10:23,1460.75,1460.75,1459.25,1459.50,1247,2511,3758.00
08/01/2007,10:24,1459.25,1459.50,1458.50,1458.75,2265,4536,6801.00
08/01/2007,10:25,1459.00,1459.00,1457.50,1457.75,1194,3289,4483.00
08/01/2007,10:26,1457.75,1457.75,1456.50,1456.75,2478,4524,7002.00
08/01/2007,10:27,1456.75,1458.50,1456.75,1458.25,3784,2736,6520.00
08/01/2007,10:28,1458.25,1458.75,1456.75,1456.75,1968,3051,5019.00
08/01/2007,10:29,1456.75,1457.75,1456.25,1456.75,2684,3811,6495.00
08/01/2007,10:30,1456.75,1457.00,1455.25,1455.50,3185,7040,10225.00
08/01/2007,10:31,1455.75,1457.50,1455.00,1457.25,3673,5526,9199.00
08/01/2007,10:32,1457.25,1457.50,1456.00,1456.25,1513,2181,3694.00
08/01/2007,10:33,1456.25,1457.50,1455.75,1457.25,1717,1176,2893.00
08/01/2007,10:34,1457.25,1458.75,1457.00,1458.25,1923,1670,3593.00
08/01/2007,10:35,1458.25,1459.50,1457.75,1459.50,3103,1670,4773.00
08/01/2007,10:36,1459.25,1460.25,1459.00,1460.00,4130,2958,7088.00
08/01/2007,10:37,1459.75,1460.25,1457.50,1457.75,2575,5117,7692.00
08/01/2007,10:38,1457.75,1459.75,1457.50,1459.75,3628,1101,4729.00
08/01/2007,10:39,1459.75,1459.75,1458.75,1459.75,1109,1021,2130.00
08/01/2007,10:40,1459.50,1461.00,1459.50,1460.00,4735,2746,7481.00
08/01/2007,10:41,1460.00,1461.25,1458.00,1459.00,3451,4080,7531.00
08/01/2007,10:42,1459.00,1459.75,1457.75,1458.50,1909,2968,4877.00
08/01/2007,10:43,1458.50,1459.00,1458.25,1458.50,748,1291,2039.00
08/01/2007,10:44,1458.50,1459.25,1458.25,1459.00,848,534,1382.00
08/01/2007,10:45,1459.00,1460.00,1458.75,1459.50,2160,1790,3950.00
08/01/2007,10:46,1459.50,1459.50,1458.25,1458.75,1957,1638,3595.00
08/01/2007,10:47,1458.75,1459.25,1458.00,1458.50,758,1754,2512.00
08/01/2007,10:48,1458.75,1459.75,1458.50,1459.50,1305,719,2024.00
08/01/2007,10:49,1459.50,1460.00,1458.50,1458.75,1228,1541,2769.00
08/01/2007,10:50,1458.75,1458.75,1457.25,1457.75,1723,2231,3954.00
08/01/2007,10:51,1457.75,1457.75,1456.50,1457.50,1839,2727,4566.00
08/01/2007,10:52,1457.75,1458.00,1456.25,1456.75,2063,2711,4774.00
08/01/2007,10:53,1456.75,1457.50,1456.50,1457.00,925,522,1447.00
08/01/2007,10:54,1457.25,1457.75,1457.00,1457.25,859,762,1621.00
08/01/2007,10:55,1457.25,1458.75,1457.00,1458.50,2314,1034,3348.00
08/01/2007,10:56,1458.25,1461.00,1458.25,1461.00,3813,1154,4967.00
08/01/2007,10:57,1460.75,1462.75,1460.75,1461.75,6165,4135,10300.00
08/01/2007,10:58,1461.75,1463.25,1461.50,1463.25,4472,1406,5878.00
08/01/2007,10:59,1463.25,1464.00,1462.50,1463.50,5334,3575,8909.00
08/01/2007,11:00,1463.50,1464.00,1462.75,1463.25,1761,1777,3538.00
08/01/2007,11:01,1463.25,1463.50,1462.00,1463.00,2890,4191,7081.00
08/01/2007,11:02,1463.00,1463.25,1462.50,1462.50,2368,2568,4936.00
08/01/2007,11:03,1462.75,1462.75,1461.50,1461.50,1230,3175,4405.00
08/01/2007,11:04,1461.75,1462.75,1461.50,1462.00,1588,1829,3417.00
08/01/2007,11:05,1462.00,1462.25,1458.75,1458.75,1794,8022,9816.00
08/01/2007,11:06,1459.00,1460.50,1458.75,1460.25,5060,3209,8269.00
08/01/2007,11:07,1460.00,1460.75,1459.50,1460.75,1573,1287,2860.00
08/01/2007,11:08,1461.00,1461.00,1460.25,1461.00,1345,567,1912.00
08/01/2007,11:09,1461.00,1461.75,1460.50,1461.00,3042,1680,4722.00
08/01/2007,11:10,1460.75,1463.50,1460.75,1463.25,4651,1085,5736.00
08/01/2007,11:11,1463.50,1465.25,1462.50,1465.00,5672,4059,9731.00
08/01/2007,11:12,1464.75,1465.00,1464.00,1464.00,1957,2119,4076.00
08/01/2007,11:13,1464.00,1465.00,1463.50,1465.00,2436,2184,4620.00
08/01/2007,11:14,1465.00,1465.50,1464.25,1464.50,3129,3024,6153.00
08/01/2007,11:15,1464.50,1465.50,1463.50,1465.00,3285,4296,7581.00
08/01/2007,11:16,1465.25,1465.75,1464.50,1465.50,3446,3007,6453.00
08/01/2007,11:17,1465.25,1467.25,1465.00,1467.00,5526,1066,6592.00
08/01/2007,11:18,1467.00,1468.50,1466.50,1467.75,6762,3278,10040.00
08/01/2007,11:19,1467.75,1469.50,1467.50,1469.25,9011,5734,14745.00
08/01/2007,11:20,1469.25,1469.50,1467.75,1468.25,3762,4605,8367.00
08/01/2007,11:21,1468.25,1468.25,1467.25,1467.75,3535,3002,6537.00
08/01/2007,11:22,1467.50,1467.75,1466.50,1466.50,1482,3802,5284.00
08/01/2007,11:23,1466.75,1467.50,1466.50,1466.75,1816,1442,3258.00
08/01/2007,11:24,1466.50,1466.75,1465.75,1465.75,518,2488,3006.00
08/01/2007,11:25,1465.75,1466.00,1465.25,1465.25,616,2994,3610.00
08/01/2007,11:26,1465.25,1466.00,1464.50,1465.50,1749,2352,4101.00
08/01/2007,11:27,1465.75,1466.00,1465.25,1465.50,553,1125,1678.00
08/01/2007,11:28,1465.25,1466.25,1465.00,1466.00,1660,1042,2702.00
08/01/2007,11:29,1466.00,1467.00,1465.75,1466.25,1647,797,2444.00
08/01/2007,11:30,1466.50,1468.00,1466.50,1468.00,2618,791,3409.00
08/01/2007,11:31,1468.00,1468.75,1467.50,1468.25,2416,1722,4138.00
08/01/2007,11:32,1468.25,1469.00,1467.75,1467.75,919,1100,2019.00
08/01/2007,11:33,1467.75,1468.00,1466.75,1467.75,1746,1780,3526.00
08/01/2007,11:34,1468.00,1469.25,1467.75,1469.00,3518,2107,5625.00
08/01/2007,11:35,1469.00,1469.25,1468.00,1468.50,1650,1733,3383.00
08/01/2007,11:36,1468.50,1469.75,1468.50,1468.75,3836,2079,5915.00
08/01/2007,11:37,1468.75,1469.00,1468.00,1468.25,936,1086,2022.00
08/01/2007,11:38,1468.00,1468.50,1467.50,1467.75,1275,2474,3749.00
08/01/2007,11:39,1467.75,1468.00,1466.75,1467.25,1486,2713,4199.00
08/01/2007,11:40,1467.25,1467.75,1466.75,1467.00,675,1198,1873.00
08/01/2007,11:41,1466.75,1467.50,1466.00,1466.00,1046,1598,2644.00
08/01/2007,11:42,1466.25,1467.00,1465.50,1466.25,1735,1809,3544.00
08/01/2007,11:43,1466.25,1466.75,1466.00,1466.25,1704,886,2590.00
08/01/2007,11:44,1466.00,1466.75,1465.25,1465.25,447,2393,2840.00
08/01/2007,11:45,1465.25,1466.00,1464.25,1464.25,1373,2628,4001.00
08/01/2007,11:46,1464.50,1465.50,1464.25,1465.50,2577,1556,4133.00
08/01/2007,11:47,1465.50,1466.00,1464.75,1465.75,1184,1333,2517.00
08/01/2007,11:48,1465.75,1466.50,1465.50,1466.00,1983,2058,4041.00
08/01/2007,11:49,1466.00,1466.50,1465.75,1466.00,571,695,1266.00
08/01/2007,11:50,1466.00,1466.00,1465.00,1465.50,896,703,1599.00
08/01/2007,11:51,1465.50,1465.75,1464.25,1464.25,786,1868,2654.00
08/01/2007,11:52,1464.50,1464.50,1462.25,1463.00,1467,5256,6723.00
08/01/2007,11:53,1462.75,1463.25,1460.75,1461.50,2950,4182,7132.00
08/01/2007,11:54,1461.75,1462.75,1460.75,1462.75,3387,2985,6372.00
08/01/2007,11:55,1462.50,1462.75,1461.25,1462.50,1274,2418,3692.00
08/01/2007,11:56,1462.25,1462.75,1462.25,1462.50,608,499,1107.00
08/01/2007,11:57,1462.50,1463.25,1462.25,1463.00,1588,899,2487.00
08/01/2007,11:58,1463.00,1463.25,1462.75,1462.75,931,634,1565.00
08/01/2007,11:59,1462.75,1463.50,1462.50,1462.75,866,306,1172.00
08/01/2007,12:00,1462.75,1463.25,1462.75,1462.75,455,499,954.00
08/01/2007,12:01,1462.75,1462.75,1461.25,1461.50,745,1286,2031.00
08/01/2007,12:02,1461.25,1461.75,1460.25,1460.75,915,1886,2801.00
08/01/2007,12:03,1460.75,1461.25,1460.25,1461.00,1616,725,2341.00
08/01/2007,12:04,1461.00,1461.00,1460.25,1460.50,735,613,1348.00
08/01/2007,12:05,1460.50,1461.00,1458.50,1458.50,1738,6319,8057.00
08/01/2007,12:06,1458.75,1459.25,1458.00,1458.50,3285,5068,8353.00
08/01/2007,12:07,1458.25,1458.75,1456.50,1457.00,2814,5048,7862.00
08/01/2007,12:08,1457.00,1458.00,1456.50,1458.00,3082,2068,5150.00
08/01/2007,12:09,1458.00,1458.25,1457.00,1457.75,1275,887,2162.00
08/01/2007,12:10,1458.00,1458.75,1457.50,1458.25,2188,1179,3367.00
08/01/2007,12:11,1458.25,1458.75,1458.25,1458.75,1999,507,2506.00
08/01/2007,12:12,1458.50,1459.00,1458.25,1458.75,2079,703,2782.00
08/01/2007,12:13,1458.75,1458.75,1458.00,1458.00,390,819,1209.00
08/01/2007,12:14,1458.00,1458.25,1457.50,1458.00,1041,1177,2218.00
08/01/2007,12:15,1458.00,1458.25,1456.75,1456.75,450,1820,2270.00
08/01/2007,12:16,1456.75,1457.00,1455.50,1456.25,1774,3998,5772.00
08/01/2007,12:17,1456.00,1456.25,1455.00,1456.00,2601,2387,4988.00
08/01/2007,12:18,1456.00,1456.75,1455.50,1456.75,2224,1681,3905.00
08/01/2007,12:19,1456.75,1458.50,1456.75,1457.75,3420,1692,5112.00
08/01/2007,12:20,1457.75,1457.75,1456.25,1456.25,325,1495,1820.00
08/01/2007,12:21,1456.25,1457.75,1456.25,1457.50,2058,829,2887.00
08/01/2007,12:22,1457.75,1457.75,1455.25,1456.25,1992,3015,5007.00
08/01/2007,12:23,1456.25,1456.50,1455.25,1455.25,586,910,1496.00
08/01/2007,12:24,1455.50,1455.75,1452.00,1452.00,5749,10154,15903.00
08/01/2007,12:25,1452.00,1453.25,1451.25,1453.00,5227,5888,11115.00
08/01/2007,12:26,1453.00,1454.50,1452.00,1454.25,4204,3217,7421.00
08/01/2007,12:27,1454.25,1456.50,1453.25,1455.75,4903,1648,6551.00
08/01/2007,12:28,1456.00,1456.00,1454.00,1454.00,1082,2500,3582.00
08/01/2007,12:29,1454.00,1455.00,1453.25,1453.50,1257,3109,4366.00
08/01/2007,12:30,1453.25,1455.25,1453.25,1455.25,2081,966,3047.00
08/01/2007,12:31,1455.00,1456.50,1455.00,1456.00,2986,1866,4852.00
08/01/2007,12:32,1456.00,1458.00,1456.00,1457.75,5594,2754,8348.00
08/01/2007,12:33,1457.75,1458.00,1456.00,1456.25,1616,3672,5288.00
08/01/2007,12:34,1456.25,1458.00,1456.00,1457.25,2031,1465,3496.00
08/01/2007,12:35,1457.25,1458.25,1456.25,1458.00,2008,1401,3409.00
08/01/2007,12:36,1458.00,1458.25,1456.75,1457.00,1171,1463,2634.00
08/01/2007,12:37,1457.00,1458.50,1456.75,1457.75,2658,1443,4101.00
08/01/2007,12:38,1457.75,1458.00,1457.00,1457.25,459,1796,2255.00
08/01/2007,12:39,1457.25,1457.75,1456.50,1456.50,385,1961,2346.00
08/01/2007,12:40,1456.50,1456.75,1455.75,1456.50,1504,2730,4234.00
08/01/2007,12:41,1456.75,1459.50,1456.50,1459.25,4975,1473,6448.00
08/01/2007,12:42,1459.25,1460.50,1459.25,1459.25,2860,3200,6060.00
08/01/2007,12:43,1459.25,1459.25,1457.75,1458.00,1013,2098,3111.00
08/01/2007,12:44,1457.75,1459.00,1457.25,1459.00,1125,796,1921.00
08/01/2007,12:45,1458.75,1459.00,1455.75,1455.75,631,3172,3803.00
08/01/2007,12:46,1455.75,1456.50,1454.50,1456.25,3677,3809,7486.00
08/01/2007,12:47,1456.25,1456.25,1455.00,1455.00,1135,1502,2637.00
08/01/2007,12:48,1455.00,1455.25,1453.50,1454.25,2363,2974,5337.00
08/01/2007,12:49,1454.25,1455.50,1453.00,1455.00,3125,5180,8305.00
08/01/2007,12:50,1455.00,1456.25,1454.75,1455.00,1848,1583,3431.00
08/01/2007,12:51,1455.25,1455.25,1454.25,1454.75,1223,882,2105.00
08/01/2007,12:52,1454.75,1456.75,1454.75,1456.00,1773,865,2638.00
08/01/2007,12:53,1456.00,1456.75,1455.75,1456.50,960,654,1614.00
08/01/2007,12:54,1456.25,1457.75,1456.25,1457.50,2000,584,2584.00
08/01/2007,12:55,1457.50,1458.25,1457.50,1457.75,2675,1363,4038.00
08/01/2007,12:56,1457.75,1457.75,1456.75,1457.00,881,884,1765.00
08/01/2007,12:57,1457.00,1458.50,1457.00,1458.50,2232,356,2588.00
08/01/2007,12:58,1458.50,1458.50,1457.25,1457.75,1182,896,2078.00
08/01/2007,12:59,1457.75,1457.75,1456.00,1457.00,2155,2831,4986.00
08/01/2007,13:00,1456.75,1457.25,1456.00,1456.50,1447,1912,3359.00
08/01/2007,13:01,1456.50,1456.75,1455.25,1455.50,740,2076,2816.00
08/01/2007,13:02,1455.50,1457.00,1455.50,1455.75,1269,1384,2653.00
08/01/2007,13:03,1456.00,1456.00,1454.50,1455.25,1940,1678,3618.00
08/01/2007,13:04,1455.25,1456.25,1454.75,1456.25,1639,1092,2731.00
08/01/2007,13:05,1456.00,1457.75,1455.75,1457.25,3273,1369,4642.00
08/01/2007,13:06,1457.50,1459.50,1457.25,1458.00,4464,2551,7015.00
08/01/2007,13:07,1458.00,1458.50,1457.50,1458.00,1806,994,2800.00
08/01/2007,13:08,1458.00,1458.00,1456.00,1456.00,609,2882,3491.00
08/01/2007,13:09,1456.00,1457.75,1455.75,1456.75,2428,1737,4165.00
08/01/2007,13:10,1456.75,1457.75,1456.75,1457.75,588,746,1334.00
08/01/2007,13:11,1457.75,1457.75,1456.25,1457.25,479,903,1382.00
08/01/2007,13:12,1457.00,1457.50,1456.50,1456.75,609,741,1350.00
08/01/2007,13:13,1456.75,1458.00,1456.75,1457.25,1118,743,1861.00
08/01/2007,13:14,1457.00,1457.25,1455.25,1455.75,1444,2490,3934.00
08/01/2007,13:15,1455.75,1456.75,1455.25,1456.25,1007,494,1501.00
08/01/2007,13:16,1456.25,1456.75,1453.75,1454.50,1303,4104,5407.00
08/01/2007,13:17,1454.50,1454.50,1452.50,1454.00,3532,4997,8529.00
08/01/2007,13:18,1454.00,1455.25,1453.25,1454.50,2075,1936,4011.00
08/01/2007,13:19,1454.75,1455.50,1453.75,1454.25,1189,2159,3348.00
08/01/2007,13:20,1454.25,1454.50,1453.50,1454.00,1678,2054,3732.00
08/01/2007,13:21,1454.25,1456.00,1454.25,1455.75,2376,1346,3722.00
08/01/2007,13:22,1455.50,1456.00,1454.00,1454.50,1126,1346,2472.00
08/01/2007,13:23,1454.50,1456.00,1454.50,1455.50,1763,643,2406.00
08/01/2007,13:24,1455.50,1456.50,1455.25,1456.00,2642,789,3431.00
08/01/2007,13:25,1456.00,1456.50,1454.50,1455.25,655,2183,2838.00
08/01/2007,13:26,1455.25,1455.75,1454.00,1455.75,1302,1202,2504.00
08/01/2007,13:27,1455.50,1456.00,1455.25,1455.25,456,708,1164.00
08/01/2007,13:28,1455.25,1455.75,1454.00,1455.25,1573,1084,2657.00
08/01/2007,13:29,1455.25,1455.50,1453.25,1453.75,1010,2300,3310.00
08/01/2007,13:30,1453.50,1454.75,1452.75,1454.25,2908,2756,5664.00
08/01/2007,13:31,1454.25,1455.25,1454.00,1454.50,1184,410,1594.00
08/01/2007,13:32,1454.50,1455.25,1454.25,1454.50,1394,666,2060.00
08/01/2007,13:33,1454.50,1458.25,1454.50,1458.00,6032,1775,7807.00
08/01/2007,13:34,1457.75,1458.50,1456.75,1458.00,2426,1878,4304.00
08/01/2007,13:35,1458.00,1458.25,1455.50,1456.25,1564,2927,4491.00
08/01/2007,13:36,1456.25,1457.50,1456.00,1457.00,1202,930,2132.00
08/01/2007,13:37,1457.00,1458.00,1456.00,1456.25,1485,2147,3632.00
08/01/2007,13:38,1456.25,1456.50,1453.75,1454.00,1545,5255,6800.00
08/01/2007,13:39,1454.00,1455.00,1453.50,1454.75,2970,2672,5642.00
08/01/2007,13:40,1454.75,1454.75,1453.25,1453.50,823,2120,2943.00
08/01/2007,13:41,1453.50,1455.50,1453.50,1454.00,1663,1672,3335.00
08/01/2007,13:42,1454.00,1454.75,1453.75,1454.00,1195,1221,2416.00
08/01/2007,13:43,1454.00,1454.75,1453.75,1454.50,1025,656,1681.00
08/01/2007,13:44,1454.25,1454.50,1452.00,1452.25,2336,5158,7494.00
08/01/2007,13:45,1452.25,1452.50,1450.25,1450.50,3407,9679,13086.00
08/01/2007,13:46,1450.75,1452.50,1449.50,1452.25,7196,8436,15632.00
08/01/2007,13:47,1452.50,1452.50,1450.50,1450.75,1981,3604,5585.00
08/01/2007,13:48,1450.50,1453.00,1450.25,1452.00,5638,2718,8356.00
08/01/2007,13:49,1452.00,1454.00,1451.75,1453.00,4170,2222,6392.00
08/01/2007,13:50,1452.75,1453.25,1452.25,1452.25,701,1601,2302.00
08/01/2007,13:51,1452.50,1454.00,1452.00,1454.00,3886,2442,6328.00
08/01/2007,13:52,1454.00,1454.50,1453.25,1454.00,2965,2042,5007.00
08/01/2007,13:53,1454.25,1454.25,1452.75,1453.00,1251,2349,3600.00
08/01/2007,13:54,1453.00,1453.50,1450.75,1452.00,1908,4119,6027.00
08/01/2007,13:55,1451.75,1453.00,1451.25,1452.75,1238,1122,2360.00
08/01/2007,13:56,1452.50,1453.00,1451.50,1452.25,1330,1277,2607.00
08/01/2007,13:57,1452.00,1452.25,1451.00,1451.75,1335,2021,3356.00
08/01/2007,13:58,1451.75,1452.00,1449.75,1450.00,1577,7422,8999.00
08/01/2007,13:59,1450.00,1450.25,1445.50,1447.00,10363,20743,31106.00
08/01/2007,14:00,1447.00,1450.75,1445.75,1450.25,10062,10987,21049.00
08/01/2007,14:01,1450.25,1453.00,1449.00,1451.50,11325,11774,23099.00
08/01/2007,14:02,1451.25,1452.25,1450.25,1450.75,5574,7417,12991.00
08/01/2007,14:03,1451.00,1452.00,1450.50,1451.00,3782,3342,7124.00
08/01/2007,14:04,1450.75,1451.25,1450.00,1450.75,2815,2840,5655.00
08/01/2007,14:05,1451.00,1451.00,1449.25,1450.00,4077,5666,9743.00
08/01/2007,14:06,1450.00,1451.25,1449.75,1450.75,2696,2454,5150.00
08/01/2007,14:07,1450.75,1450.75,1447.75,1448.00,3091,7565,10656.00
08/01/2007,14:08,1448.00,1448.25,1446.75,1447.00,2981,7258,10239.00
08/01/2007,14:09,1446.75,1448.00,1446.00,1446.25,3951,5652,9603.00
08/01/2007,14:10,1446.00,1447.25,1445.50,1447.00,5021,5375,10396.00
08/01/2007,14:11,1447.25,1447.50,1445.75,1447.00,3544,4321,7865.00
08/01/2007,14:12,1447.00,1447.00,1445.00,1446.25,3279,5924,9203.00
08/01/2007,14:13,1446.25,1446.75,1445.25,1446.25,3132,4711,7843.00
08/01/2007,14:14,1446.25,1449.00,1446.00,1447.25,5393,3945,9338.00
08/01/2007,14:15,1447.25,1450.00,1447.00,1449.75,6704,3977,10681.00
08/01/2007,14:16,1449.50,1450.25,1446.75,1447.75,4603,4042,8645.00
08/01/2007,14:17,1447.75,1449.00,1446.75,1448.75,2476,3005,5481.00
08/01/2007,14:18,1448.50,1449.50,1448.00,1449.50,2644,2367,5011.00
08/01/2007,14:19,1449.50,1450.00,1448.50,1448.75,2593,2549,5142.00
08/01/2007,14:20,1448.75,1449.50,1448.00,1448.25,1631,1559,3190.00
08/01/2007,14:21,1448.25,1449.00,1447.50,1447.75,2784,2366,5150.00
08/01/2007,14:22,1447.75,1448.25,1446.75,1447.25,2646,4262,6908.00
08/01/2007,14:23,1447.50,1448.25,1447.25,1447.25,1708,1981,3689.00
08/01/2007,14:24,1447.25,1448.75,1446.75,1448.00,2981,2232,5213.00
08/01/2007,14:25,1448.00,1448.25,1446.75,1447.00,1603,2930,4533.00
08/01/2007,14:26,1447.25,1447.75,1446.50,1446.75,1699,4215,5914.00
08/01/2007,14:27,1446.75,1446.75,1445.00,1445.25,3483,7660,11143.00
08/01/2007,14:28,1445.25,1448.25,1445.25,1448.25,6867,4616,11483.00
08/01/2007,14:29,1448.25,1451.00,1447.25,1450.25,7450,3547,10997.00
08/01/2007,14:30,1450.25,1452.25,1450.00,1450.50,5751,4351,10102.00
08/01/2007,14:31,1450.50,1450.75,1448.50,1449.50,3772,4708,8480.00
08/01/2007,14:32,1449.25,1453.00,1449.00,1452.75,6386,2031,8417.00
08/01/2007,14:33,1452.50,1453.75,1449.75,1450.00,5190,7681,12871.00
08/01/2007,14:34,1450.00,1452.00,1449.50,1452.00,3083,2822,5905.00
08/01/2007,14:35,1452.00,1452.25,1449.00,1449.50,4789,9871,14660.00
08/01/2007,14:36,1449.50,1450.75,1449.25,1449.25,2890,3962,6852.00
08/01/2007,14:37,1449.25,1450.00,1449.00,1449.75,1814,1533,3347.00
08/01/2007,14:38,1449.75,1450.75,1449.75,1450.25,1934,1589,3523.00
08/01/2007,14:39,1450.00,1453.75,1450.00,1453.25,6780,2020,8800.00
08/01/2007,14:40,1453.25,1456.50,1452.00,1456.25,10595,5472,16067.00
08/01/2007,14:41,1456.25,1457.00,1454.50,1455.00,8428,7702,16130.00
08/01/2007,14:42,1454.75,1456.75,1453.50,1456.50,4665,3961,8626.00
08/01/2007,14:43,1456.50,1457.25,1455.25,1457.00,5093,4612,9705.00
08/01/2007,14:44,1457.00,1461.25,1456.50,1460.75,13844,6459,20303.00
08/01/2007,14:45,1460.50,1462.00,1460.00,1461.50,8754,6419,15173.00
08/01/2007,14:46,1461.25,1461.75,1458.75,1459.50,3832,7212,11044.00
08/01/2007,14:47,1459.75,1460.00,1458.75,1458.75,3566,5553,9119.00
08/01/2007,14:48,1459.00,1459.75,1458.25,1459.25,2749,3663,6412.00
08/01/2007,14:49,1459.25,1460.25,1459.00,1460.25,3625,1905,5530.00
08/01/2007,14:50,1460.25,1462.75,1460.00,1461.75,10978,4703,15681.00
08/01/2007,14:51,1461.75,1464.75,1461.75,1464.75,9792,4412,14204.00
08/01/2007,14:52,1464.75,1467.00,1464.00,1466.50,15058,5159,20217.00
08/01/2007,14:53,1466.75,1467.25,1465.25,1466.75,13052,6000,19052.00
08/01/2007,14:54,1466.75,1468.00,1466.50,1468.00,7450,5273,12723.00
08/01/2007,14:55,1468.00,1471.00,1467.75,1469.75,18007,10096,28103.00
08/01/2007,14:56,1469.50,1472.50,1469.25,1472.25,14956,6018,20974.00
08/01/2007,14:57,1472.25,1474.25,1472.00,1473.50,14985,8886,23871.00
08/01/2007,14:58,1473.50,1475.00,1473.00,1473.50,16351,13613,29964.00
08/01/2007,14:59,1473.75,1474.25,1471.50,1471.75,7033,11485,18518.00
08/01/2007,15:00,1472.00,1473.00,1471.25,1472.00,11473,13401,24874.00
08/01/2007,15:01,1472.00,1472.50,1470.25,1471.00,12449,15206,27655.00
08/01/2007,15:02,1471.00,1471.50,1469.50,1470.00,5652,8600,14252.00
08/01/2007,15:03,1470.00,1470.50,1469.00,1469.50,4182,6533,10715.00
08/01/2007,15:04,1469.50,1470.25,1469.25,1470.25,4510,3161,7671.00
08/01/2007,15:05,1470.25,1470.75,1469.50,1470.00,4025,4396,8421.00
08/01/2007,15:06,1470.25,1470.75,1469.75,1470.00,2552,2190,4742.00
08/01/2007,15:07,1470.25,1470.25,1469.25,1469.50,831,4100,4931.00
08/01/2007,15:08,1469.75,1470.00,1469.25,1469.50,1721,2832,4553.00
08/01/2007,15:09,1469.75,1470.00,1469.25,1469.75,1733,1326,3059.00
08/01/2007,15:10,1469.50,1469.75,1468.75,1469.25,1351,4765,6116.00
08/01/2007,15:11,1469.00,1469.25,1468.75,1469.00,1080,1621,2701.00
08/01/2007,15:12,1469.00,1469.50,1468.75,1469.25,692,2875,3567.00
08/01/2007,15:13,1469.00,1469.50,1468.75,1469.25,1739,2608,4347.00
08/01/2007,15:14,1469.25,1470.25,1469.00,1470.25,4784,1718,6502.00
08/01/2007,15:15,1470.25,1470.50,1469.25,1469.75,5931,4165,10096.00
08/01/2007,15:31,1469.50,1470.50,1469.00,1470.50,1116,1187,2303.00
08/01/2007,15:32,1470.25,1470.75,1470.25,1470.50,269,287,556.00
08/01/2007,15:33,1470.50,1470.75,1470.25,1470.50,111,226,337.00
08/01/2007,15:34,1470.50,1471.25,1470.50,1471.25,283,239,522.00
08/01/2007,15:35,1471.25,1471.25,1471.00,1471.25,38,307,345.00
08/01/2007,15:36,1471.25,1471.25,1470.75,1471.00,130,107,237.00
08/01/2007,15:37,1471.00,1471.00,1470.50,1470.75,10,255,265.00
08/01/2007,15:38,1470.50,1471.00,1470.50,1470.75,324,180,504.00
08/01/2007,15:39,1471.00,1471.25,1471.00,1471.25,228,40,268.00
08/01/2007,15:40,1471.50,1472.00,1471.50,1472.00,337,16,353.00
08/01/2007,15:41,1471.75,1472.00,1471.50,1472.00,152,101,253.00
08/01/2007,15:42,1471.75,1472.00,1471.50,1471.75,130,178,308.00
08/01/2007,15:43,1471.75,1473.00,1471.75,1472.75,468,63,531.00
08/01/2007,15:44,1472.75,1473.50,1472.75,1473.00,1103,285,1388.00
08/01/2007,15:45,1473.00,1473.25,1472.50,1472.75,119,380,499.00
08/01/2007,15:46,1472.75,1473.00,1472.75,1472.75,72,95,167.00
08/01/2007,15:47,1472.75,1473.25,1472.50,1473.00,295,20,315.00
08/01/2007,15:48,1473.25,1474.00,1473.25,1473.25,317,279,596.00
08/01/2007,15:49,1473.00,1473.50,1473.00,1473.50,258,2,260.00
08/01/2007,15:50,1473.50,1473.50,1473.25,1473.50,56,6,62.00
08/01/2007,15:51,1473.75,1473.75,1473.25,1473.25,50,162,212.00
08/01/2007,15:52,1473.25,1473.50,1473.25,1473.25,253,36,289.00
08/01/2007,15:53,1473.25,1473.50,1473.25,1473.25,4,28,32.00
08/01/2007,15:54,1473.00,1473.25,1472.75,1473.00,38,295,333.00
08/01/2007,15:55,1473.00,1473.00,1472.75,1473.00,3,34,37.00
08/01/2007,15:56,1473.00,1473.25,1473.00,1473.25,81,0,81.00
08/01/2007,15:57,1473.25,1473.25,1473.25,1473.25,73,0,73.00
08/01/2007,15:58,1473.00,1473.25,1472.75,1472.75,3,49,52.00
08/01/2007,15:59,1472.75,1473.00,1472.75,1472.75,1,207,208.00
08/01/2007,16:00,1472.75,1473.00,1472.25,1472.25,7,173,180.00
08/01/2007,17:01,1474.00,1474.50,1473.75,1474.50,214,345,559.00
08/01/2007,17:02,1474.50,1474.50,1473.75,1473.75,61,318,379.00
08/01/2007,17:03,1473.75,1473.75,1473.50,1473.50,45,9,54.00
08/01/2007,17:04,1473.75,1473.75,1473.50,1473.75,22,1,23.00
08/01/2007,17:05,1473.50,1473.75,1473.50,1473.75,19,3,22.00
08/01/2007,17:06,1473.75,1473.75,1473.75,1473.75,2,0,2.00
08/01/2007,17:07,1473.50,1473.75,1473.50,1473.50,12,228,240.00
08/01/2007,17:08,1473.75,1473.75,1473.75,1473.75,17,0,17.00
08/01/2007,17:09,1473.75,1473.75,1473.50,1473.50,22,13,35.00
08/01/2007,17:10,1473.50,1473.50,1473.25,1473.50,1,15,16.00
08/01/2007,17:11,1473.50,1473.50,1473.25,1473.25,50,41,91.00
08/01/2007,17:12,1473.25,1473.50,1473.25,1473.50,2,7,9.00
08/01/2007,17:13,1473.25,1473.50,1473.25,1473.25,1,12,13.00
08/01/2007,17:14,1473.25,1473.50,1473.25,1473.50,7,5,12.00
08/01/2007,17:15,1473.25,1473.25,1473.25,1473.25,0,2,2.00
08/01/2007,17:16,1473.50,1473.50,1473.50,1473.50,22,0,22.00
08/01/2007,17:17,1473.25,1473.50,1473.25,1473.50,13,1,14.00
08/01/2007,17:18,1473.25,1473.50,1473.25,1473.50,10,4,14.00
08/01/2007,17:19,1473.50,1473.50,1473.50,1473.50,2,0,2.00
08/01/2007,17:20,1473.50,1473.75,1473.50,1473.50,74,21,95.00
08/01/2007,17:21,1473.50,1473.50,1473.50,1473.50,0,10,10.00
08/01/2007,17:22,1473.50,1473.50,1473.25,1473.25,0,3,3.00
08/01/2007,17:23,1473.50,1473.50,1473.50,1473.50,2,0,2.00
08/01/2007,17:25,1473.25,1473.25,1473.25,1473.25,0,26,26.00
08/01/2007,17:27,1473.25,1473.25,1473.25,1473.25,0,6,6.00
08/01/2007,17:28,1473.25,1473.25,1473.00,1473.00,3,85,88.00
08/01/2007,17:29,1473.00,1473.25,1473.00,1473.00,4,2,6.00
08/01/2007,17:30,1473.00,1473.00,1473.00,1473.00,0,12,12.00
08/01/2007,17:31,1473.00,1473.50,1473.00,1473.25,33,93,126.00
08/01/2007,17:32,1473.50,1473.50,1473.50,1473.50,98,0,98.00
08/01/2007,17:33,1473.50,1473.50,1473.50,1473.50,51,0,51.00
08/01/2007,17:35,1473.50,1473.50,1473.50,1473.50,6,0,6.00
08/01/2007,17:36,1473.50,1473.50,1473.25,1473.25,1,10,11.00
08/01/2007,17:38,1473.25,1473.25,1473.00,1473.25,54,69,123.00
08/01/2007,17:39,1473.00,1473.00,1473.00,1473.00,0,65,65.00
08/01/2007,17:41,1473.00,1473.25,1473.00,1473.25,1,11,12.00
08/01/2007,17:42,1473.25,1473.25,1473.25,1473.25,32,0,32.00
08/01/2007,17:43,1473.25,1473.25,1473.25,1473.25,25,0,25.00
08/01/2007,17:44,1473.00,1473.25,1473.00,1473.00,1,131,132.00
08/01/2007,17:45,1473.00,1473.00,1473.00,1473.00,0,2,2.00
08/01/2007,17:46,1473.00,1473.00,1472.75,1472.75,0,70,70.00
08/01/2007,17:47,1472.75,1473.00,1472.75,1473.00,20,6,26.00
08/01/2007,17:49,1473.00,1473.00,1472.50,1472.75,2,60,62.00
08/01/2007,17:51,1472.50,1472.75,1472.50,1472.75,4,1,5.00
08/01/2007,17:52,1472.75,1472.75,1472.75,1472.75,2,0,2.00
08/01/2007,17:53,1472.75,1472.75,1472.75,1472.75,1,0,1.00
08/01/2007,17:54,1472.75,1472.75,1472.75,1472.75,1,0,1.00
08/01/2007,17:57,1472.75,1473.00,1472.75,1472.75,15,1,16.00
08/01/2007,17:58,1473.00,1473.00,1472.75,1472.75,2,5,7.00
08/01/2007,17:59,1472.75,1472.75,1472.50,1472.75,1,4,5.00
08/01/2007,18:01,1473.00,1473.00,1472.75,1472.75,10,1,11.00
08/01/2007,18:02,1473.00,1473.00,1472.75,1472.75,1,35,36.00
08/01/2007,18:03,1472.75,1472.75,1472.75,1472.75,0,3,3.00
08/01/2007,18:05,1472.75,1472.75,1472.75,1472.75,0,4,4.00
08/01/2007,18:06,1472.50,1472.75,1472.50,1472.50,1,28,29.00
08/01/2007,18:08,1472.50,1472.50,1472.50,1472.50,0,1,1.00
08/01/2007,18:09,1472.75,1472.75,1472.75,1472.75,5,0,5.00
08/01/2007,18:10,1472.75,1472.75,1472.75,1472.75,2,0,2.00
08/01/2007,18:11,1472.50,1472.75,1472.50,1472.75,4,12,16.00
08/01/2007,18:12,1472.50,1472.75,1472.50,1472.75,16,2,18.00
08/01/2007,18:13,1473.00,1473.00,1472.75,1472.75,4,1,5.00
08/01/2007,18:14,1472.75,1472.75,1472.50,1472.75,7,5,12.00
08/01/2007,18:15,1473.00,1473.00,1473.00,1473.00,5,0,5.00
08/01/2007,18:16,1472.75,1473.00,1472.75,1472.75,19,6,25.00
08/01/2007,18:17,1472.75,1472.75,1472.75,1472.75,0,2,2.00
08/01/2007,18:19,1472.75,1472.75,1472.50,1472.75,11,30,41.00
08/01/2007,18:20,1473.00,1473.00,1472.50,1472.75,48,5,53.00
08/01/2007,18:21,1473.00,1473.25,1473.00,1473.00,62,2,64.00
08/01/2007,18:22,1473.25,1473.25,1473.00,1473.25,18,3,21.00
08/01/2007,18:23,1473.25,1473.25,1473.25,1473.25,17,0,17.00
08/01/2007,18:24,1473.50,1473.50,1473.50,1473.50,70,0,70.00
08/01/2007,18:25,1473.50,1473.75,1473.50,1473.50,81,31,112.00
08/01/2007,18:26,1473.75,1473.75,1473.75,1473.75,114,0,114.00
08/01/2007,18:27,1473.75,1474.00,1473.75,1474.00,41,0,41.00
08/01/2007,18:28,1473.75,1473.75,1473.75,1473.75,0,6,6.00
08/01/2007,18:29,1474.00,1474.00,1474.00,1474.00,5,0,5.00
08/01/2007,18:30,1474.00,1474.00,1473.75,1473.75,6,29,35.00
08/01/2007,18:31,1473.75,1473.75,1473.50,1473.50,0,16,16.00
08/01/2007,18:33,1473.50,1473.50,1473.50,1473.50,0,4,4.00
08/01/2007,18:35,1473.50,1473.50,1473.50,1473.50,0,11,11.00
08/01/2007,18:37,1473.75,1473.75,1473.50,1473.50,21,15,36.00
08/01/2007,18:38,1473.75,1473.75,1473.50,1473.75,27,2,29.00
08/01/2007,18:39,1473.75,1473.75,1473.50,1473.50,5,4,9.00
08/01/2007,18:40,1473.50,1473.50,1473.50,1473.50,0,49,49.00
08/01/2007,18:42,1473.50,1473.50,1473.25,1473.25,0,4,4.00
08/01/2007,18:45,1473.50,1473.50,1473.50,1473.50,3,0,3.00
08/01/2007,18:46,1473.25,1473.25,1473.25,1473.25,0,30,30.00
08/01/2007,18:47,1473.00,1473.25,1473.00,1473.00,2,2,4.00
08/01/2007,18:48,1473.25,1473.25,1473.00,1473.00,1,1,2.00
08/01/2007,18:49,1473.25,1473.25,1473.25,1473.25,4,0,4.00
08/01/2007,18:50,1473.25,1473.25,1473.00,1473.00,3,1,4.00
08/01/2007,18:51,1473.00,1473.25,1473.00,1473.00,1,37,38.00
08/01/2007,18:52,1473.00,1473.00,1473.00,1473.00,0,31,31.00
08/01/2007,18:53,1473.00,1473.00,1472.75,1472.75,0,208,208.00
08/01/2007,18:54,1472.75,1473.00,1472.75,1472.75,5,6,11.00
08/01/2007,18:55,1472.75,1473.00,1472.75,1472.75,100,12,112.00
08/01/2007,18:56,1473.00,1473.00,1472.75,1473.00,53,1,54.00
08/01/2007,18:57,1473.00,1473.00,1472.75,1473.00,46,1,47.00
08/01/2007,18:58,1472.75,1472.75,1472.75,1472.75,0,2,2.00
08/01/2007,18:59,1473.00,1473.00,1472.75,1472.75,6,1,7.00
08/01/2007,19:00,1472.75,1472.75,1472.75,1472.75,0,2,2.00
08/01/2007,19:01,1473.00,1473.00,1472.75,1472.75,2,3,5.00
08/01/2007,19:02,1473.00,1473.25,1473.00,1473.25,10,0,10.00
08/01/2007,19:03,1473.00,1473.00,1472.75,1473.00,1,15,16.00
08/01/2007,19:04,1473.00,1473.00,1473.00,1473.00,12,0,12.00
08/01/2007,19:05,1473.00,1473.00,1473.00,1473.00,1,0,1.00
08/01/2007,19:07,1473.00,1473.00,1473.00,1473.00,10,0,10.00
08/01/2007,19:08,1473.00,1473.25,1473.00,1473.25,33,0,33.00
08/01/2007,19:09,1473.25,1473.25,1473.00,1473.00,1,5,6.00
08/01/2007,19:10,1473.25,1473.25,1473.25,1473.25,2,0,2.00
08/01/2007,19:11,1473.00,1473.00,1473.00,1473.00,0,73,73.00
08/01/2007,19:13,1473.00,1473.25,1473.00,1473.25,4,5,9.00
08/01/2007,19:15,1473.00,1473.25,1473.00,1473.00,1,6,7.00
08/01/2007,19:16,1472.75,1473.00,1472.75,1473.00,5,25,30.00
08/01/2007,19:17,1473.00,1473.00,1473.00,1473.00,6,0,6.00
08/01/2007,19:18,1473.00,1473.00,1473.00,1473.00,3,0,3.00
08/01/2007,19:19,1472.75,1473.00,1472.75,1473.00,3,21,24.00
08/01/2007,19:20,1473.00,1473.00,1473.00,1473.00,5,0,5.00
08/01/2007,19:21,1473.00,1473.00,1473.00,1473.00,5,0,5.00
08/01/2007,19:22,1472.75,1472.75,1472.75,1472.75,0,50,50.00
08/01/2007,19:23,1472.75,1473.00,1472.75,1473.00,1,3,4.00
08/01/2007,19:24,1472.75,1472.75,1472.75,1472.75,0,11,11.00
08/01/2007,19:25,1472.75,1472.75,1472.75,1472.75,0,47,47.00
08/01/2007,19:26,1472.75,1472.75,1472.75,1472.75,0,17,17.00
08/01/2007,19:27,1472.75,1472.75,1472.50,1472.50,1,11,12.00
08/01/2007,19:28,1472.50,1472.50,1472.50,1472.50,0,6,6.00
08/01/2007,19:29,1472.50,1472.50,1472.00,1472.25,1,207,208.00
08/01/2007,19:30,1472.00,1472.00,1472.00,1472.00,0,35,35.00
08/01/2007,19:31,1472.00,1472.25,1472.00,1472.00,8,2,10.00
08/01/2007,19:32,1472.00,1472.00,1472.00,1472.00,0,1,1.00
08/01/2007,19:33,1472.00,1472.25,1472.00,1472.25,1,1,2.00
08/01/2007,19:34,1472.00,1472.00,1472.00,1472.00,0,56,56.00
08/01/2007,19:35,1472.00,1472.25,1471.75,1472.25,21,39,60.00
08/01/2007,19:36,1472.00,1472.00,1471.75,1471.75,0,36,36.00
08/01/2007,19:37,1471.75,1472.00,1471.75,1472.00,2,2,4.00
08/01/2007,19:38,1472.00,1472.25,1472.00,1472.00,11,10,21.00
08/01/2007,19:39,1472.00,1472.00,1472.00,1472.00,0,10,10.00
08/01/2007,19:41,1472.00,1472.00,1471.50,1471.50,0,226,226.00
08/01/2007,19:42,1471.50,1471.75,1471.50,1471.50,1,6,7.00
08/01/2007,19:43,1471.50,1471.50,1471.50,1471.50,0,10,10.00
08/01/2007,19:44,1471.50,1471.50,1471.25,1471.50,42,61,103.00
08/01/2007,19:45,1471.50,1471.75,1471.50,1471.50,29,81,110.00
08/01/2007,19:46,1471.50,1471.50,1471.50,1471.50,0,21,21.00
08/01/2007,19:47,1471.25,1471.25,1471.00,1471.00,0,204,204.00
08/01/2007,19:48,1471.25,1471.25,1471.00,1471.25,67,3,70.00
08/01/2007,19:49,1471.25,1471.50,1471.25,1471.25,96,41,137.00
08/01/2007,19:50,1471.50,1471.50,1471.25,1471.25,5,71,76.00
08/01/2007,19:51,1471.25,1471.25,1471.25,1471.25,0,10,10.00
08/01/2007,19:52,1471.25,1471.50,1471.25,1471.50,1,5,6.00
08/01/2007,19:53,1471.25,1471.25,1471.25,1471.25,0,4,4.00
08/01/2007,19:54,1471.25,1471.50,1471.25,1471.50,3,54,57.00
08/01/2007,19:55,1471.50,1471.50,1471.50,1471.50,2,0,2.00
08/01/2007,19:56,1471.25,1471.25,1471.25,1471.25,0,1,1.00
08/01/2007,19:57,1471.25,1471.25,1471.25,1471.25,0,9,9.00
08/01/2007,19:58,1471.50,1471.50,1471.50,1471.50,50,0,50.00
08/01/2007,19:59,1471.50,1471.50,1471.50,1471.50,1,0,1.00
08/01/2007,20:00,1471.50,1471.50,1471.25,1471.25,4,15,19.00
08/01/2007,20:01,1471.25,1471.25,1471.25,1471.25,0,52,52.00
08/01/2007,20:02,1471.25,1471.25,1471.00,1471.00,0,3,3.00
08/01/2007,20:03,1471.25,1471.25,1471.25,1471.25,40,0,40.00
08/01/2007,20:04,1471.25,1471.50,1471.25,1471.25,10,6,16.00
08/01/2007,20:05,1471.50,1471.50,1471.25,1471.25,4,2,6.00
08/01/2007,20:06,1471.25,1471.25,1471.25,1471.25,0,1,1.00
08/01/2007,20:07,1471.25,1471.25,1471.25,1471.25,0,1,1.00
08/01/2007,20:08,1471.25,1471.50,1471.25,1471.25,1,25,26.00
08/01/2007,20:09,1471.50,1471.50,1471.50,1471.50,2,0,2.00
08/01/2007,20:10,1471.25,1471.25,1471.25,1471.25,0,1,1.00
08/01/2007,20:11,1471.25,1471.25,1471.25,1471.25,0,5,5.00
08/01/2007,20:12,1471.25,1471.25,1471.25,1471.25,0,170,170.00
08/01/2007,20:13,1471.00,1471.25,1471.00,1471.00,1,81,82.00
08/01/2007,20:14,1471.00,1471.00,1471.00,1471.00,0,68,68.00
08/01/2007,20:15,1471.00,1471.00,1470.75,1470.75,0,2,2.00
08/01/2007,20:16,1471.00,1471.00,1470.75,1471.00,25,10,35.00
08/01/2007,20:17,1471.00,1471.00,1470.75,1470.75,1,1,2.00
08/01/2007,20:18,1471.00,1471.00,1471.00,1471.00,66,0,66.00
08/01/2007,20:19,1471.00,1471.25,1471.00,1471.25,36,0,36.00
08/01/2007,20:20,1471.25,1471.25,1471.25,1471.25,16,0,16.00
08/01/2007,20:21,1471.25,1471.25,1471.25,1471.25,9,0,9.00
08/01/2007,20:22,1471.25,1471.25,1471.25,1471.25,5,0,5.00
08/01/2007,20:23,1471.00,1471.50,1471.00,1471.50,14,1,15.00
08/01/2007,20:24,1471.50,1471.50,1471.25,1471.25,39,10,49.00
08/01/2007,20:25,1471.25,1471.25,1471.00,1471.00,0,31,31.00
08/01/2007,20:26,1471.00,1471.00,1470.75,1471.00,9,8,17.00
08/01/2007,20:28,1471.25,1471.50,1471.25,1471.50,19,0,19.00
08/01/2007,20:29,1471.50,1471.50,1471.50,1471.50,9,0,9.00
08/01/2007,20:30,1471.50,1471.50,1471.50,1471.50,51,0,51.00
08/01/2007,20:31,1471.50,1471.50,1471.50,1471.50,27,0,27.00
08/01/2007,20:32,1471.50,1471.50,1471.50,1471.50,41,0,41.00
08/01/2007,20:33,1471.50,1471.50,1471.50,1471.50,23,0,23.00
08/01/2007,20:34,1471.50,1471.50,1471.50,1471.50,2,0,2.00
08/01/2007,20:35,1471.50,1471.50,1471.00,1471.25,6,107,113.00
08/01/2007,20:36,1471.25,1471.25,1471.25,1471.25,2,0,2.00
08/01/2007,20:39,1471.50,1471.50,1471.50,1471.50,75,0,75.00
08/01/2007,20:40,1471.50,1471.50,1471.50,1471.50,5,0,5.00
08/01/2007,20:42,1471.50,1471.50,1471.25,1471.25,4,39,43.00
08/01/2007,20:43,1471.00,1471.00,1471.00,1471.00,0,1,1.00
08/01/2007,20:44,1471.25,1471.25,1471.00,1471.00,24,5,29.00
08/01/2007,20:45,1471.00,1471.25,1471.00,1471.25,55,26,81.00
08/01/2007,20:46,1471.00,1471.00,1470.75,1470.75,0,27,27.00
08/01/2007,20:47,1470.75,1471.00,1470.75,1471.00,18,43,61.00
08/01/2007,20:48,1471.25,1471.25,1471.25,1471.25,95,0,95.00
08/01/2007,20:49,1470.75,1471.00,1470.75,1471.00,2,1,3.00
08/01/2007,20:51,1471.25,1471.25,1471.00,1471.00,4,4,8.00
08/01/2007,20:52,1471.00,1471.25,1471.00,1471.25,3,2,5.00
08/01/2007,20:53,1471.25,1471.25,1471.25,1471.25,40,0,40.00
08/01/2007,20:55,1471.25,1471.25,1471.25,1471.25,3,0,3.00
08/01/2007,20:58,1471.00,1471.25,1471.00,1471.25,10,2,12.00
08/01/2007,20:59,1471.25,1471.50,1471.25,1471.25,7,1,8.00
08/01/2007,21:00,1471.50,1471.50,1471.50,1471.50,1,0,1.00
08/01/2007,21:01,1471.50,1471.50,1471.50,1471.50,1,0,1.00
08/01/2007,21:02,1471.50,1471.50,1471.25,1471.50,41,5,46.00
08/01/2007,21:03,1471.50,1471.50,1471.50,1471.50,7,0,7.00
08/01/2007,21:04,1471.25,1471.50,1471.25,1471.50,10,1,11.00
08/01/2007,21:05,1471.25,1471.25,1470.75,1471.00,1,213,214.00
08/01/2007,21:06,1470.75,1470.75,1470.50,1470.75,62,20,82.00
08/01/2007,21:07,1470.50,1471.75,1470.50,1471.50,278,5,283.00
08/01/2007,21:08,1471.50,1471.50,1471.25,1471.25,5,44,49.00
08/01/2007,21:09,1471.50,1471.50,1471.50,1471.50,17,0,17.00
08/01/2007,21:10,1471.50,1471.50,1471.50,1471.50,1,0,1.00
08/01/2007,21:11,1471.25,1471.25,1471.25,1471.25,0,6,6.00
08/01/2007,21:12,1471.50,1471.50,1471.50,1471.50,5,0,5.00
08/01/2007,21:13,1471.25,1471.50,1471.25,1471.50,3,1,4.00
08/01/2007,21:16,1471.50,1471.50,1471.50,1471.50,29,0,29.00
08/01/2007,21:17,1471.50,1471.50,1471.25,1471.25,5,15,20.00
08/01/2007,21:19,1471.50,1471.50,1471.50,1471.50,1,0,1.00
08/01/2007,21:20,1471.50,1471.50,1471.50,1471.50,4,0,4.00
08/01/2007,21:21,1471.50,1471.50,1471.50,1471.50,31,0,31.00
08/01/2007,21:22,1471.75,1471.75,1471.75,1471.75,27,0,27.00
08/01/2007,21:23,1471.75,1471.75,1471.75,1471.75,6,0,6.00
08/01/2007,21:24,1471.75,1471.75,1471.75,1471.75,2,0,2.00
08/01/2007,21:25,1471.75,1471.75,1471.75,1471.75,14,0,14.00
08/01/2007,21:26,1471.75,1471.75,1471.75,1471.75,3,0,3.00
08/01/2007,21:28,1471.75,1471.75,1471.25,1471.25,4,200,204.00
08/01/2007,21:29,1471.25,1471.25,1471.25,1471.25,0,10,10.00
08/01/2007,21:30,1471.25,1471.25,1471.25,1471.25,0,1,1.00
08/01/2007,21:31,1471.75,1471.75,1471.75,1471.75,1,0,1.00
08/01/2007,21:33,1471.75,1472.00,1471.75,1471.75,46,2,48.00
08/01/2007,21:34,1471.75,1472.00,1471.75,1471.75,1,2,3.00
08/01/2007,21:37,1472.00,1472.00,1472.00,1472.00,100,0,100.00
08/01/2007,21:39,1471.75,1471.75,1471.50,1471.50,0,31,31.00
08/01/2007,21:40,1471.50,1471.50,1471.50,1471.50,0,13,13.00
08/01/2007,21:41,1471.50,1471.50,1471.50,1471.50,0,7,7.00
08/01/2007,21:42,1471.50,1471.50,1471.50,1471.50,0,5,5.00
08/01/2007,21:43,1471.50,1471.50,1471.50,1471.50,0,1,1.00
08/01/2007,21:44,1471.25,1471.25,1471.25,1471.25,0,3,3.00
08/01/2007,21:45,1471.50,1471.50,1471.50,1471.50,2,0,2.00
08/01/2007,21:46,1471.50,1471.50,1471.50,1471.50,4,0,4.00
08/01/2007,21:47,1471.50,1471.50,1471.50,1471.50,89,0,89.00
08/01/2007,21:50,1471.75,1471.75,1471.75,1471.75,1,0,1.00
08/01/2007,21:51,1471.75,1471.75,1471.75,1471.75,5,0,5.00
08/01/2007,21:52,1471.50,1471.75,1471.50,1471.75,1,1,2.00
08/01/2007,21:53,1471.75,1471.75,1471.75,1471.75,53,0,53.00
08/01/2007,21:54,1472.00,1472.00,1471.75,1471.75,3,5,8.00
08/01/2007,21:55,1471.75,1471.75,1471.75,1471.75,0,1,1.00
08/01/2007,21:57,1471.75,1472.00,1471.75,1472.00,1,1,2.00
08/01/2007,21:58,1472.00,1472.00,1471.75,1471.75,1,2,3.00
08/01/2007,21:59,1471.75,1471.75,1471.75,1471.75,0,9,9.00
08/01/2007,22:01,1471.75,1472.00,1471.50,1471.75,8,4,12.00
08/01/2007,22:02,1471.75,1472.00,1471.75,1472.00,2,10,12.00
08/01/2007,22:04,1471.75,1471.75,1471.75,1471.75,0,5,5.00
08/01/2007,22:05,1471.50,1471.50,1471.00,1471.00,0,136,136.00
08/01/2007,22:06,1471.00,1471.25,1470.50,1470.75,7,126,133.00
08/01/2007,22:07,1470.50,1471.00,1470.50,1471.00,8,1,9.00
08/01/2007,22:08,1471.25,1471.25,1470.75,1470.75,56,7,63.00
08/01/2007,22:09,1470.75,1471.00,1470.75,1471.00,1,6,7.00
08/01/2007,22:10,1471.00,1471.00,1471.00,1471.00,1,0,1.00
08/01/2007,22:12,1470.75,1470.75,1470.75,1470.75,0,1,1.00
08/01/2007,22:13,1470.75,1471.00,1470.75,1471.00,10,25,35.00
08/01/2007,22:14,1470.75,1470.75,1470.25,1470.50,26,113,139.00
08/01/2007,22:15,1470.25,1470.50,1470.25,1470.25,5,156,161.00
08/01/2007,22:16,1470.50,1470.50,1470.50,1470.50,6,0,6.00
08/01/2007,22:17,1470.25,1470.25,1470.00,1470.00,2,395,397.00
08/01/2007,22:18,1470.00,1470.00,1470.00,1470.00,0,25,25.00
08/01/2007,22:19,1470.00,1470.00,1469.75,1469.75,0,31,31.00
08/01/2007,22:20,1469.75,1469.75,1469.25,1469.25,0,181,181.00
08/01/2007,22:21,1469.25,1469.25,1469.00,1469.00,5,455,460.00
08/01/2007,22:22,1469.00,1469.00,1468.75,1469.00,67,254,321.00
08/01/2007,22:23,1469.00,1469.25,1469.00,1469.00,19,10,29.00
08/01/2007,22:24,1469.25,1469.25,1469.00,1469.00,3,11,14.00
08/01/2007,22:25,1469.25,1469.50,1469.25,1469.50,5,0,5.00
08/01/2007,22:27,1469.25,1469.25,1469.00,1469.00,0,15,15.00
08/01/2007,22:28,1469.00,1469.00,1469.00,1469.00,0,5,5.00
08/01/2007,22:29,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/01/2007,22:30,1468.75,1469.00,1468.75,1468.75,7,4,11.00
08/01/2007,22:31,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/01/2007,22:32,1468.75,1468.75,1468.50,1468.50,25,130,155.00
08/01/2007,22:33,1468.50,1468.75,1468.50,1468.75,3,29,32.00
08/01/2007,22:34,1468.75,1468.75,1468.50,1468.50,20,56,76.00
08/01/2007,22:35,1468.50,1468.50,1468.50,1468.50,0,836,836.00
08/01/2007,22:36,1468.50,1468.75,1468.25,1468.25,26,249,275.00
08/01/2007,22:37,1468.25,1468.25,1468.25,1468.25,0,256,256.00
08/01/2007,22:38,1468.25,1468.25,1468.00,1468.00,8,460,468.00
08/01/2007,22:39,1468.00,1468.25,1468.00,1468.00,1,85,86.00
08/01/2007,22:40,1468.00,1468.00,1467.75,1467.75,18,176,194.00
08/01/2007,22:41,1467.75,1468.00,1467.25,1467.50,85,413,498.00
08/01/2007,22:42,1467.50,1467.50,1467.25,1467.25,11,124,135.00
08/01/2007,22:43,1467.50,1467.75,1467.25,1467.50,33,107,140.00
08/01/2007,22:44,1467.50,1467.75,1467.50,1467.75,80,60,140.00
08/01/2007,22:45,1467.75,1467.75,1467.50,1467.50,9,51,60.00
08/01/2007,22:46,1467.50,1467.75,1467.25,1467.75,10,58,68.00
08/01/2007,22:47,1467.75,1467.75,1467.75,1467.75,2,0,2.00
08/01/2007,22:48,1467.50,1467.50,1467.50,1467.50,0,6,6.00
08/01/2007,22:49,1467.75,1467.75,1467.75,1467.75,42,0,42.00
08/01/2007,22:50,1467.75,1468.00,1467.75,1468.00,8,0,8.00
08/01/2007,22:51,1468.00,1468.00,1468.00,1468.00,54,0,54.00
08/01/2007,22:52,1468.25,1468.25,1468.25,1468.25,121,0,121.00
08/01/2007,22:53,1468.25,1468.50,1468.25,1468.50,12,0,12.00
08/01/2007,22:54,1468.50,1468.50,1468.50,1468.50,5,0,5.00
08/01/2007,22:55,1468.50,1468.50,1468.25,1468.50,6,2,8.00
08/01/2007,22:56,1468.25,1468.50,1468.25,1468.25,1,39,40.00
08/01/2007,22:57,1468.25,1468.25,1468.00,1468.00,0,7,7.00
08/01/2007,22:58,1468.00,1468.25,1468.00,1468.25,2,17,19.00
08/01/2007,22:59,1468.00,1468.00,1467.75,1468.00,9,11,20.00
08/01/2007,23:00,1468.00,1468.25,1467.75,1468.00,67,22,89.00
08/01/2007,23:01,1467.75,1468.00,1467.75,1468.00,3,1,4.00
08/01/2007,23:03,1468.00,1468.00,1468.00,1468.00,28,0,28.00
08/01/2007,23:04,1468.00,1468.50,1467.75,1467.75,133,30,163.00
08/01/2007,23:05,1468.25,1468.25,1468.00,1468.00,13,20,33.00
08/01/2007,23:06,1468.25,1468.25,1467.75,1468.00,6,10,16.00
08/01/2007,23:07,1468.00,1468.00,1467.75,1468.00,8,17,25.00
08/01/2007,23:08,1467.75,1468.00,1467.50,1467.50,1,15,16.00
08/01/2007,23:09,1467.50,1467.75,1467.50,1467.75,3,2,5.00
08/01/2007,23:10,1467.75,1467.75,1467.50,1467.50,6,1,7.00
08/01/2007,23:11,1467.50,1467.50,1467.50,1467.50,0,20,20.00
08/01/2007,23:12,1467.50,1467.75,1467.25,1467.50,2,90,92.00
08/01/2007,23:13,1467.50,1467.50,1467.25,1467.50,5,123,128.00
08/01/2007,23:14,1467.25,1467.25,1467.25,1467.25,0,22,22.00
08/01/2007,23:15,1467.25,1467.25,1467.25,1467.25,0,32,32.00
08/01/2007,23:16,1467.25,1467.50,1467.25,1467.25,1,253,254.00
08/01/2007,23:17,1467.00,1467.25,1467.00,1467.00,5,116,121.00
08/01/2007,23:18,1467.00,1467.50,1466.75,1466.75,41,44,85.00
08/01/2007,23:19,1466.75,1467.00,1466.75,1466.75,20,64,84.00
08/01/2007,23:20,1466.75,1466.75,1466.50,1466.75,2,82,84.00
08/01/2007,23:21,1466.50,1466.75,1466.50,1466.50,44,50,94.00
08/01/2007,23:22,1466.50,1466.50,1465.50,1465.75,36,637,673.00
08/01/2007,23:23,1465.75,1465.75,1465.75,1465.75,1,0,1.00
08/01/2007,23:24,1465.75,1465.75,1465.75,1465.75,57,0,57.00
08/01/2007,23:25,1465.50,1465.75,1465.50,1465.50,11,18,29.00
08/01/2007,23:26,1465.50,1465.50,1465.25,1465.25,5,148,153.00
08/01/2007,23:27,1465.25,1465.50,1465.25,1465.25,1,93,94.00
08/01/2007,23:28,1465.25,1465.75,1465.25,1465.75,27,20,47.00
08/01/2007,23:29,1465.50,1465.50,1465.25,1465.25,4,73,77.00
08/01/2007,23:30,1465.25,1465.50,1465.00,1465.25,30,34,64.00
08/01/2007,23:31,1465.25,1465.25,1465.00,1465.00,10,24,34.00
08/01/2007,23:32,1465.25,1465.25,1465.25,1465.25,26,0,26.00
08/01/2007,23:33,1465.25,1465.25,1465.00,1465.00,3,150,153.00
08/01/2007,23:34,1465.25,1465.25,1464.75,1465.00,37,867,904.00
08/01/2007,23:35,1464.75,1465.00,1464.50,1464.75,51,300,351.00
08/01/2007,23:36,1464.75,1464.75,1464.50,1464.75,25,5,30.00
08/01/2007,23:37,1464.75,1465.25,1464.75,1465.25,89,6,95.00
08/01/2007,23:38,1465.25,1465.25,1465.00,1465.00,23,1,24.00
08/01/2007,23:39,1465.25,1465.25,1465.00,1465.25,10,1,11.00
08/01/2007,23:40,1465.50,1465.75,1465.00,1465.50,35,99,134.00
08/01/2007,23:41,1465.25,1465.75,1465.25,1465.75,41,67,108.00
08/01/2007,23:42,1465.75,1466.00,1465.75,1465.75,103,33,136.00
08/01/2007,23:43,1465.75,1466.00,1465.75,1466.00,34,297,331.00
08/01/2007,23:44,1466.00,1466.50,1465.75,1466.00,56,30,86.00
08/01/2007,23:45,1466.00,1466.25,1466.00,1466.00,4,41,45.00
08/01/2007,23:46,1465.75,1465.75,1465.50,1465.75,1,22,23.00
08/01/2007,23:47,1465.75,1465.75,1465.75,1465.75,37,0,37.00
08/01/2007,23:48,1465.75,1465.75,1465.75,1465.75,5,0,5.00
08/01/2007,23:49,1466.25,1466.25,1466.00,1466.25,21,4,25.00
08/01/2007,23:50,1466.25,1466.50,1466.00,1466.50,7,1,8.00
08/01/2007,23:51,1466.25,1466.25,1466.25,1466.25,0,5,5.00
08/01/2007,23:52,1466.25,1466.75,1466.25,1466.50,33,12,45.00
08/01/2007,23:53,1466.50,1466.50,1466.25,1466.25,50,1,51.00
08/01/2007,23:54,1466.50,1466.75,1466.50,1466.50,41,7,48.00
08/01/2007,23:55,1466.75,1467.00,1466.75,1467.00,23,0,23.00
08/01/2007,23:56,1466.75,1467.00,1466.75,1467.00,50,109,159.00
08/01/2007,23:57,1467.00,1467.25,1467.00,1467.00,53,28,81.00
08/01/2007,23:58,1467.25,1467.25,1467.00,1467.25,8,4,12.00
08/01/2007,23:59,1467.00,1467.25,1467.00,1467.25,13,5,18.00
08/02/2007,00:00,1467.25,1467.50,1467.25,1467.25,23,3,26.00
08/02/2007,00:01,1467.25,1467.25,1467.25,1467.25,0,11,11.00
08/02/2007,00:02,1467.25,1467.25,1467.25,1467.25,0,16,16.00
08/02/2007,00:03,1467.25,1467.25,1467.25,1467.25,0,4,4.00
08/02/2007,00:04,1467.25,1467.75,1467.25,1467.75,60,2,62.00
08/02/2007,00:05,1468.00,1468.50,1467.75,1468.50,93,1,94.00
08/02/2007,00:06,1468.50,1468.50,1468.25,1468.25,58,2,60.00
08/02/2007,00:07,1468.50,1469.25,1468.50,1469.00,126,81,207.00
08/02/2007,00:08,1469.00,1469.25,1468.75,1468.75,36,25,61.00
08/02/2007,00:09,1468.75,1469.00,1468.75,1469.00,18,1,19.00
08/02/2007,00:10,1469.00,1469.00,1469.00,1469.00,41,0,41.00
08/02/2007,00:11,1469.00,1469.00,1469.00,1469.00,5,0,5.00
08/02/2007,00:12,1469.00,1469.00,1469.00,1469.00,2,0,2.00
08/02/2007,00:13,1469.00,1469.00,1469.00,1469.00,4,0,4.00
08/02/2007,00:14,1469.00,1469.50,1469.00,1469.25,54,1,55.00
08/02/2007,00:15,1469.25,1469.50,1469.25,1469.50,39,7,46.00
08/02/2007,00:16,1469.75,1469.75,1469.50,1469.75,21,2,23.00
08/02/2007,00:17,1469.75,1470.00,1469.25,1469.25,9,8,17.00
08/02/2007,00:18,1469.50,1469.75,1469.50,1469.50,19,4,23.00
08/02/2007,00:19,1469.50,1469.50,1469.00,1469.00,0,59,59.00
08/02/2007,00:20,1469.00,1469.25,1469.00,1469.25,1,1,2.00
08/02/2007,00:21,1469.25,1469.75,1469.00,1469.00,107,5,112.00
08/02/2007,00:22,1469.50,1469.50,1469.50,1469.50,5,0,5.00
08/02/2007,00:23,1469.50,1469.50,1469.00,1469.00,5,15,20.00
08/02/2007,00:25,1469.00,1469.00,1469.00,1469.00,0,5,5.00
08/02/2007,00:26,1469.25,1469.25,1469.00,1469.00,4,1,5.00
08/02/2007,00:27,1469.25,1469.50,1469.25,1469.50,36,0,36.00
08/02/2007,00:28,1469.25,1469.25,1469.25,1469.25,0,26,26.00
08/02/2007,00:29,1469.00,1469.25,1469.00,1469.00,2,46,48.00
08/02/2007,00:30,1469.00,1469.25,1469.00,1469.00,50,51,101.00
08/02/2007,00:31,1469.00,1469.25,1469.00,1469.25,1,1,2.00
08/02/2007,00:32,1469.25,1469.25,1469.25,1469.25,26,0,26.00
08/02/2007,00:33,1469.00,1469.25,1469.00,1469.25,15,4,19.00
08/02/2007,00:34,1469.25,1469.50,1469.25,1469.50,24,1,25.00
08/02/2007,00:35,1469.50,1469.50,1469.50,1469.50,84,0,84.00
08/02/2007,00:36,1469.50,1469.50,1469.50,1469.50,61,0,61.00
08/02/2007,00:37,1469.50,1469.50,1469.50,1469.50,3,0,3.00
08/02/2007,00:38,1469.25,1470.00,1469.25,1469.75,190,14,204.00
08/02/2007,00:39,1469.75,1470.25,1469.75,1470.25,44,4,48.00
08/02/2007,00:40,1470.25,1470.50,1470.25,1470.50,98,0,98.00
08/02/2007,00:41,1470.50,1470.50,1470.25,1470.25,1,5,6.00
08/02/2007,00:42,1470.00,1470.25,1470.00,1470.25,2,5,7.00
08/02/2007,00:43,1470.00,1470.25,1470.00,1470.00,3,4,7.00
08/02/2007,00:44,1470.00,1470.25,1469.50,1469.50,4,85,89.00
08/02/2007,00:45,1469.50,1469.75,1469.50,1469.75,100,1,101.00
08/02/2007,00:46,1469.75,1469.75,1469.50,1469.50,58,4,62.00
08/02/2007,00:48,1469.50,1469.50,1469.50,1469.50,0,1,1.00
08/02/2007,00:49,1469.75,1469.75,1469.75,1469.75,27,0,27.00
08/02/2007,00:50,1469.50,1469.75,1469.50,1469.50,20,7,27.00
08/02/2007,00:51,1469.50,1469.75,1469.50,1469.50,10,19,29.00
08/02/2007,00:52,1469.50,1469.50,1468.75,1469.00,15,80,95.00
08/02/2007,00:53,1469.00,1469.00,1468.75,1468.75,118,26,144.00
08/02/2007,00:54,1468.50,1468.50,1467.50,1467.50,1,152,153.00
08/02/2007,00:55,1467.50,1468.00,1467.25,1468.00,45,17,62.00
08/02/2007,00:56,1468.25,1468.25,1467.75,1467.75,1,2,3.00
08/02/2007,00:57,1467.75,1468.25,1467.75,1468.25,48,1,49.00
08/02/2007,00:58,1468.25,1468.50,1468.25,1468.25,50,150,200.00
08/02/2007,00:59,1468.25,1468.50,1468.25,1468.50,1,15,16.00
08/02/2007,01:00,1468.50,1468.75,1468.50,1468.75,66,0,66.00
08/02/2007,01:01,1468.50,1468.50,1467.25,1468.00,76,397,473.00
08/02/2007,01:02,1468.00,1468.50,1467.75,1468.50,68,10,78.00
08/02/2007,01:03,1468.50,1468.50,1468.00,1468.50,73,105,178.00
08/02/2007,01:04,1468.50,1468.75,1468.50,1468.50,10,53,63.00
08/02/2007,01:05,1468.50,1468.75,1468.50,1468.50,1,113,114.00
08/02/2007,01:06,1468.50,1469.00,1468.50,1469.00,146,1,147.00
08/02/2007,01:07,1469.00,1469.75,1468.75,1468.75,136,107,243.00
08/02/2007,01:08,1468.75,1469.00,1468.50,1468.75,18,36,54.00
08/02/2007,01:09,1469.00,1469.00,1468.75,1468.75,14,2,16.00
08/02/2007,01:10,1469.00,1469.25,1468.75,1468.75,22,43,65.00
08/02/2007,01:11,1469.00,1469.25,1469.00,1469.25,11,0,11.00
08/02/2007,01:12,1469.25,1469.50,1469.00,1469.00,29,136,165.00
08/02/2007,01:13,1469.25,1469.25,1469.00,1469.25,144,30,174.00
08/02/2007,01:14,1469.50,1469.50,1469.00,1469.00,2,93,95.00
08/02/2007,01:15,1469.00,1469.50,1469.00,1469.25,3,27,30.00
08/02/2007,01:16,1469.25,1469.50,1469.25,1469.25,3,20,23.00
08/02/2007,01:17,1469.25,1469.25,1469.00,1469.25,25,2,27.00
08/02/2007,01:18,1469.50,1469.50,1469.25,1469.50,11,16,27.00
08/02/2007,01:19,1469.50,1469.50,1469.25,1469.50,31,22,53.00
08/02/2007,01:20,1469.50,1469.75,1469.50,1469.50,8,39,47.00
08/02/2007,01:21,1469.75,1470.00,1469.50,1469.50,28,77,105.00
08/02/2007,01:22,1469.50,1469.50,1469.25,1469.50,40,8,48.00
08/02/2007,01:23,1469.50,1469.50,1469.25,1469.50,124,1,125.00
08/02/2007,01:24,1469.50,1469.75,1469.50,1469.75,153,0,153.00
08/02/2007,01:25,1469.75,1469.75,1469.50,1469.50,38,5,43.00
08/02/2007,01:26,1469.75,1469.75,1469.25,1469.50,3,3,6.00
08/02/2007,01:27,1469.50,1470.00,1469.50,1470.00,34,0,34.00
08/02/2007,01:28,1470.00,1470.00,1469.75,1469.75,3,277,280.00
08/02/2007,01:29,1469.75,1469.75,1469.50,1469.50,60,17,77.00
08/02/2007,01:30,1469.75,1470.00,1469.50,1469.75,108,19,127.00
08/02/2007,01:31,1469.50,1469.75,1469.50,1469.75,5,4,9.00
08/02/2007,01:32,1469.50,1469.75,1469.00,1469.50,91,173,264.00
08/02/2007,01:33,1469.50,1469.75,1469.50,1469.75,15,0,15.00
08/02/2007,01:34,1469.75,1469.75,1469.25,1469.50,51,131,182.00
08/02/2007,01:35,1469.25,1469.50,1469.25,1469.50,98,6,104.00
08/02/2007,01:36,1469.50,1469.50,1469.25,1469.25,104,16,120.00
08/02/2007,01:37,1469.50,1469.50,1469.25,1469.50,39,5,44.00
08/02/2007,01:38,1469.50,1469.50,1469.25,1469.50,62,16,78.00
08/02/2007,01:39,1469.75,1469.75,1469.75,1469.75,63,0,63.00
08/02/2007,01:40,1469.75,1469.75,1469.75,1469.75,12,0,12.00
08/02/2007,01:41,1469.75,1469.75,1469.50,1469.50,4,1,5.00
08/02/2007,01:42,1469.50,1469.75,1469.50,1469.75,3,9,12.00
08/02/2007,01:43,1469.75,1469.75,1469.75,1469.75,5,0,5.00
08/02/2007,01:44,1469.75,1470.00,1469.75,1470.00,2,0,2.00
08/02/2007,01:45,1470.00,1470.00,1469.50,1469.75,4,2,6.00
08/02/2007,01:46,1469.75,1469.75,1469.50,1469.75,18,9,27.00
08/02/2007,01:47,1469.75,1469.75,1469.50,1469.50,32,95,127.00
08/02/2007,01:48,1469.50,1469.75,1469.50,1469.50,1,201,202.00
08/02/2007,01:49,1469.50,1469.50,1469.25,1469.50,12,2,14.00
08/02/2007,01:50,1469.50,1469.75,1469.50,1469.50,64,37,101.00
08/02/2007,01:51,1469.75,1469.75,1469.00,1469.00,6,53,59.00
08/02/2007,01:52,1469.00,1469.00,1469.00,1469.00,0,1,1.00
08/02/2007,01:53,1469.25,1469.25,1469.00,1469.00,25,86,111.00
08/02/2007,01:54,1469.00,1469.00,1468.75,1469.00,132,20,152.00
08/02/2007,01:55,1469.25,1469.25,1469.00,1469.25,103,27,130.00
08/02/2007,01:56,1469.25,1469.50,1469.00,1469.50,63,85,148.00
08/02/2007,01:57,1469.75,1469.75,1469.50,1469.50,14,25,39.00
08/02/2007,01:58,1469.25,1469.50,1469.25,1469.25,1,50,51.00
08/02/2007,01:59,1469.25,1469.25,1469.00,1469.25,43,44,87.00
08/02/2007,02:00,1469.25,1469.50,1468.75,1468.75,21,159,180.00
08/02/2007,02:01,1468.50,1468.75,1467.75,1467.75,67,260,327.00
08/02/2007,02:02,1468.00,1468.25,1467.50,1468.00,105,175,280.00
08/02/2007,02:03,1468.00,1468.00,1467.00,1467.00,101,507,608.00
08/02/2007,02:04,1467.00,1467.50,1467.00,1467.25,204,285,489.00
08/02/2007,02:05,1467.25,1467.75,1467.25,1467.75,182,231,413.00
08/02/2007,02:06,1467.25,1468.00,1467.25,1467.75,57,130,187.00
08/02/2007,02:07,1467.75,1467.75,1466.75,1466.75,24,181,205.00
08/02/2007,02:08,1466.75,1467.00,1466.50,1466.75,86,185,271.00
08/02/2007,02:09,1466.75,1467.25,1466.50,1467.25,183,174,357.00
08/02/2007,02:10,1467.00,1467.50,1466.75,1467.50,116,160,276.00
08/02/2007,02:11,1467.50,1467.50,1467.00,1467.25,45,482,527.00
08/02/2007,02:12,1467.25,1467.75,1467.25,1467.50,137,28,165.00
08/02/2007,02:13,1467.50,1468.00,1467.50,1467.50,151,169,320.00
08/02/2007,02:14,1467.75,1468.00,1467.25,1467.50,108,137,245.00
08/02/2007,02:15,1467.75,1467.75,1467.00,1467.00,46,367,413.00
08/02/2007,02:16,1467.00,1467.50,1466.75,1467.25,106,68,174.00
08/02/2007,02:17,1467.00,1467.25,1466.25,1466.25,25,484,509.00
08/02/2007,02:18,1466.25,1466.50,1466.00,1466.50,62,399,461.00
08/02/2007,02:19,1466.50,1467.00,1466.50,1467.00,106,45,151.00
08/02/2007,02:20,1467.00,1467.50,1466.75,1467.00,204,169,373.00
08/02/2007,02:21,1467.00,1468.00,1467.00,1467.50,268,110,378.00
08/02/2007,02:22,1467.25,1467.50,1467.25,1467.50,29,76,105.00
08/02/2007,02:23,1467.50,1467.50,1467.25,1467.25,8,27,35.00
08/02/2007,02:24,1467.25,1467.25,1466.75,1467.00,13,108,121.00
08/02/2007,02:25,1467.25,1467.25,1466.25,1466.50,11,192,203.00
08/02/2007,02:26,1466.50,1467.00,1466.25,1466.50,144,100,244.00
08/02/2007,02:27,1466.50,1466.50,1466.25,1466.50,75,38,113.00
08/02/2007,02:28,1466.50,1466.50,1466.00,1466.25,24,113,137.00
08/02/2007,02:29,1466.25,1466.25,1465.75,1466.00,24,100,124.00
08/02/2007,02:30,1466.00,1467.00,1466.00,1467.00,354,67,421.00
08/02/2007,02:31,1467.00,1467.50,1466.75,1467.50,58,40,98.00
08/02/2007,02:32,1467.25,1467.50,1467.00,1467.00,39,128,167.00
08/02/2007,02:33,1466.75,1467.00,1466.25,1466.50,29,55,84.00
08/02/2007,02:34,1466.50,1467.00,1466.25,1466.25,97,72,169.00
08/02/2007,02:35,1466.50,1466.75,1466.50,1466.50,34,53,87.00
08/02/2007,02:36,1466.75,1466.75,1466.50,1466.75,27,2,29.00
08/02/2007,02:37,1466.50,1467.25,1466.50,1467.25,63,35,98.00
08/02/2007,02:38,1467.25,1468.00,1467.25,1467.75,118,10,128.00
08/02/2007,02:39,1468.00,1468.50,1468.00,1468.50,82,351,433.00
08/02/2007,02:40,1468.50,1468.75,1468.25,1468.75,183,26,209.00
08/02/2007,02:41,1468.75,1469.50,1468.75,1469.00,292,116,408.00
08/02/2007,02:42,1469.00,1469.50,1469.00,1469.50,377,29,406.00
08/02/2007,02:43,1469.50,1469.75,1469.25,1469.25,63,26,89.00
08/02/2007,02:44,1469.25,1469.75,1469.00,1469.25,41,80,121.00
08/02/2007,02:45,1469.50,1470.00,1469.50,1469.75,362,7,369.00
08/02/2007,02:46,1469.75,1470.00,1469.75,1470.00,62,41,103.00
08/02/2007,02:47,1470.00,1470.25,1469.75,1469.75,123,128,251.00
08/02/2007,02:48,1470.00,1470.50,1469.75,1470.25,160,141,301.00
08/02/2007,02:49,1470.25,1470.75,1470.25,1470.50,88,132,220.00
08/02/2007,02:50,1470.50,1470.75,1470.50,1470.50,2,169,171.00
08/02/2007,02:51,1470.25,1470.75,1470.00,1470.50,334,71,405.00
08/02/2007,02:52,1470.50,1471.50,1470.50,1471.25,109,415,524.00
08/02/2007,02:53,1471.25,1471.50,1471.00,1471.00,410,247,657.00
08/02/2007,02:54,1471.25,1471.25,1470.25,1471.00,60,271,331.00
08/02/2007,02:55,1471.00,1471.25,1470.50,1470.50,144,207,351.00
08/02/2007,02:56,1470.50,1471.25,1470.50,1471.00,109,151,260.00
08/02/2007,02:57,1471.00,1471.25,1470.50,1470.75,211,141,352.00
08/02/2007,02:58,1471.00,1471.25,1470.50,1470.75,178,265,443.00
08/02/2007,02:59,1471.00,1471.25,1470.75,1471.25,69,111,180.00
08/02/2007,03:00,1471.25,1471.50,1471.00,1471.00,161,260,421.00
08/02/2007,03:01,1471.00,1471.00,1470.00,1470.50,122,174,296.00
08/02/2007,03:02,1470.50,1470.50,1470.25,1470.25,20,63,83.00
08/02/2007,03:03,1470.50,1471.00,1469.50,1470.00,237,362,599.00
08/02/2007,03:04,1470.25,1470.50,1469.50,1470.25,97,91,188.00
08/02/2007,03:05,1470.50,1470.50,1470.25,1470.25,26,65,91.00
08/02/2007,03:06,1470.00,1470.50,1469.50,1470.00,91,176,267.00
08/02/2007,03:07,1470.00,1470.00,1469.25,1469.25,25,268,293.00
08/02/2007,03:08,1469.25,1469.25,1468.50,1468.75,194,370,564.00
08/02/2007,03:09,1468.50,1469.25,1468.50,1469.25,115,65,180.00
08/02/2007,03:10,1469.00,1469.25,1469.00,1469.25,4,36,40.00
08/02/2007,03:11,1469.25,1469.25,1468.50,1469.00,67,30,97.00
08/02/2007,03:12,1469.00,1469.25,1469.00,1469.25,26,52,78.00
08/02/2007,03:13,1469.25,1469.25,1468.50,1469.00,132,64,196.00
08/02/2007,03:14,1469.25,1469.50,1469.25,1469.50,127,0,127.00
08/02/2007,03:15,1469.50,1470.00,1469.50,1469.75,73,25,98.00
08/02/2007,03:16,1470.00,1470.00,1468.50,1468.75,213,454,667.00
08/02/2007,03:17,1468.75,1468.75,1468.25,1468.50,44,158,202.00
08/02/2007,03:18,1468.50,1468.50,1467.75,1468.00,112,290,402.00
08/02/2007,03:19,1467.75,1468.25,1467.25,1467.25,103,294,397.00
08/02/2007,03:20,1467.25,1467.25,1466.75,1467.00,50,182,232.00
08/02/2007,03:21,1467.00,1467.25,1467.00,1467.00,237,35,272.00
08/02/2007,03:22,1467.25,1467.75,1467.00,1467.75,185,35,220.00
08/02/2007,03:23,1467.75,1467.75,1467.25,1467.50,7,93,100.00
08/02/2007,03:24,1467.25,1467.50,1467.25,1467.50,9,416,425.00
08/02/2007,03:25,1467.25,1467.50,1467.25,1467.25,6,238,244.00
08/02/2007,03:26,1467.25,1467.50,1467.00,1467.50,180,14,194.00
08/02/2007,03:27,1467.50,1467.50,1467.25,1467.50,76,49,125.00
08/02/2007,03:28,1467.75,1468.00,1467.25,1467.50,37,190,227.00
08/02/2007,03:29,1467.25,1467.50,1467.25,1467.50,12,91,103.00
08/02/2007,03:30,1467.25,1468.00,1467.25,1468.00,67,38,105.00
08/02/2007,03:31,1467.75,1467.75,1467.00,1467.00,38,128,166.00
08/02/2007,03:32,1467.25,1467.25,1467.00,1467.00,5,462,467.00
08/02/2007,03:33,1467.00,1467.50,1467.00,1467.50,42,30,72.00
08/02/2007,03:34,1467.50,1467.50,1467.25,1467.25,30,15,45.00
08/02/2007,03:35,1467.25,1467.75,1467.25,1467.50,67,125,192.00
08/02/2007,03:36,1467.50,1467.75,1467.25,1467.25,29,569,598.00
08/02/2007,03:37,1467.50,1467.75,1467.50,1467.75,39,5,44.00
08/02/2007,03:38,1467.50,1467.75,1467.50,1467.50,3,55,58.00
08/02/2007,03:39,1467.75,1468.00,1467.50,1467.75,41,45,86.00
08/02/2007,03:40,1468.00,1468.00,1467.75,1467.75,4,19,23.00
08/02/2007,03:41,1467.75,1468.25,1467.50,1468.00,133,107,240.00
08/02/2007,03:42,1468.00,1468.50,1468.00,1468.50,55,17,72.00
08/02/2007,03:43,1468.25,1468.25,1468.00,1468.00,0,44,44.00
08/02/2007,03:44,1468.00,1468.25,1468.00,1468.25,2,20,22.00
08/02/2007,03:45,1468.00,1468.25,1468.00,1468.00,4,22,26.00
08/02/2007,03:46,1468.00,1468.25,1467.75,1467.75,6,82,88.00
08/02/2007,03:47,1468.00,1468.25,1468.00,1468.25,52,4,56.00
08/02/2007,03:48,1468.25,1468.25,1468.00,1468.00,58,4,62.00
08/02/2007,03:49,1468.00,1468.00,1467.25,1467.50,34,126,160.00
08/02/2007,03:50,1467.50,1467.50,1467.25,1467.25,0,230,230.00
08/02/2007,03:51,1467.50,1467.50,1467.50,1467.50,18,0,18.00
08/02/2007,03:52,1467.50,1467.75,1467.50,1467.75,173,36,209.00
08/02/2007,03:53,1467.50,1467.75,1467.25,1467.25,13,24,37.00
08/02/2007,03:54,1467.25,1467.25,1466.75,1466.75,106,409,515.00
08/02/2007,03:55,1466.50,1466.75,1466.50,1466.50,293,71,364.00
08/02/2007,03:56,1466.50,1466.75,1466.50,1466.75,26,14,40.00
08/02/2007,03:57,1467.00,1467.00,1466.50,1466.75,31,169,200.00
08/02/2007,03:58,1466.75,1467.00,1466.75,1467.00,107,5,112.00
08/02/2007,03:59,1467.00,1467.00,1466.75,1466.75,3,86,89.00
08/02/2007,04:00,1466.50,1466.75,1466.50,1466.75,5,3,8.00
08/02/2007,04:01,1466.75,1467.00,1466.75,1467.00,90,1,91.00
08/02/2007,04:02,1466.75,1466.75,1466.50,1466.75,20,77,97.00
08/02/2007,04:03,1466.75,1466.75,1466.50,1466.50,39,2,41.00
08/02/2007,04:04,1466.75,1467.00,1466.75,1467.00,16,1,17.00
08/02/2007,04:05,1466.75,1467.00,1466.75,1467.00,84,2,86.00
08/02/2007,04:06,1467.00,1467.00,1466.75,1466.75,85,53,138.00
08/02/2007,04:07,1466.50,1466.75,1466.25,1466.50,119,92,211.00
08/02/2007,04:08,1466.25,1466.50,1466.25,1466.50,30,30,60.00
08/02/2007,04:09,1466.50,1466.50,1466.00,1466.00,19,173,192.00
08/02/2007,04:10,1466.25,1466.25,1466.00,1466.25,38,22,60.00
08/02/2007,04:11,1466.25,1466.25,1465.75,1465.75,10,733,743.00
08/02/2007,04:12,1465.75,1465.75,1465.50,1465.50,61,274,335.00
08/02/2007,04:13,1465.75,1466.00,1465.75,1465.75,70,100,170.00
08/02/2007,04:14,1465.75,1466.00,1465.75,1465.75,7,196,203.00
08/02/2007,04:15,1465.75,1466.00,1465.75,1466.00,6,85,91.00
08/02/2007,04:16,1465.75,1466.25,1465.75,1466.25,35,160,195.00
08/02/2007,04:17,1466.25,1466.25,1466.00,1466.00,197,108,305.00
08/02/2007,04:18,1466.00,1466.25,1465.50,1465.50,26,146,172.00
08/02/2007,04:19,1465.50,1465.75,1465.50,1465.50,8,102,110.00
08/02/2007,04:20,1465.50,1465.75,1465.25,1465.25,3,147,150.00
08/02/2007,04:21,1465.25,1465.75,1465.25,1465.50,65,100,165.00
08/02/2007,04:22,1465.50,1465.75,1465.25,1465.50,24,16,40.00
08/02/2007,04:23,1465.75,1466.00,1465.75,1466.00,162,1,163.00
08/02/2007,04:24,1466.00,1466.25,1466.00,1466.00,162,3,165.00
08/02/2007,04:25,1466.00,1466.25,1465.75,1466.00,98,88,186.00
08/02/2007,04:26,1466.00,1466.00,1465.75,1466.00,7,84,91.00
08/02/2007,04:27,1465.75,1465.75,1465.25,1465.50,66,115,181.00
08/02/2007,04:28,1465.75,1466.00,1465.75,1466.00,29,0,29.00
08/02/2007,04:29,1466.00,1466.25,1465.75,1466.00,42,85,127.00
08/02/2007,04:30,1466.00,1466.50,1466.00,1466.50,86,0,86.00
08/02/2007,04:31,1466.50,1466.50,1466.25,1466.25,7,28,35.00
08/02/2007,04:32,1466.25,1466.50,1466.25,1466.50,3,30,33.00
08/02/2007,04:33,1466.50,1466.75,1466.50,1466.50,87,6,93.00
08/02/2007,04:34,1466.50,1466.75,1466.25,1466.50,14,126,140.00
08/02/2007,04:35,1466.50,1467.00,1466.50,1467.00,139,0,139.00
08/02/2007,04:36,1467.00,1467.00,1466.25,1466.50,154,107,261.00
08/02/2007,04:37,1466.50,1466.75,1466.50,1466.50,51,1,52.00
08/02/2007,04:38,1466.75,1466.75,1466.50,1466.50,8,174,182.00
08/02/2007,04:39,1466.50,1466.50,1466.25,1466.50,23,2,25.00
08/02/2007,04:40,1466.75,1466.75,1466.50,1466.75,7,101,108.00
08/02/2007,04:41,1466.75,1467.50,1466.50,1467.50,311,53,364.00
08/02/2007,04:42,1467.50,1468.00,1467.50,1467.75,135,108,243.00
08/02/2007,04:43,1467.75,1468.25,1467.75,1468.00,43,62,105.00
08/02/2007,04:44,1468.00,1468.50,1468.00,1468.50,92,36,128.00
08/02/2007,04:45,1468.50,1468.50,1468.25,1468.25,109,123,232.00
08/02/2007,04:46,1468.50,1468.50,1467.75,1467.75,6,177,183.00
08/02/2007,04:47,1468.00,1468.50,1468.00,1468.00,233,23,256.00
08/02/2007,04:48,1468.25,1468.50,1468.25,1468.25,125,8,133.00
08/02/2007,04:49,1468.25,1468.50,1468.25,1468.50,83,146,229.00
08/02/2007,04:50,1468.25,1468.50,1468.25,1468.25,30,59,89.00
08/02/2007,04:51,1468.50,1469.00,1468.25,1468.75,137,12,149.00
08/02/2007,04:52,1469.00,1469.25,1469.00,1469.25,175,15,190.00
08/02/2007,04:53,1469.25,1469.25,1469.00,1469.25,62,70,132.00
08/02/2007,04:54,1469.25,1469.25,1468.50,1468.75,66,148,214.00
08/02/2007,04:55,1468.50,1468.75,1468.50,1468.75,40,25,65.00
08/02/2007,04:56,1469.00,1469.25,1467.75,1468.00,278,642,920.00
08/02/2007,04:57,1468.00,1468.00,1467.00,1467.50,168,289,457.00
08/02/2007,04:58,1467.50,1468.00,1467.50,1468.00,180,76,256.00
08/02/2007,04:59,1467.75,1468.25,1467.50,1468.00,112,52,164.00
08/02/2007,05:00,1468.25,1468.25,1467.75,1468.00,57,18,75.00
08/02/2007,05:01,1468.00,1468.50,1467.75,1468.50,243,110,353.00
08/02/2007,05:02,1468.25,1469.50,1468.25,1468.50,413,484,897.00
08/02/2007,05:03,1468.50,1469.25,1468.50,1469.00,551,152,703.00
08/02/2007,05:04,1469.00,1469.00,1468.25,1468.25,2,498,500.00
08/02/2007,05:05,1468.25,1468.25,1467.00,1467.50,231,648,879.00
08/02/2007,05:06,1467.25,1468.00,1467.25,1467.75,186,90,276.00
08/02/2007,05:07,1467.75,1468.00,1467.25,1468.00,198,157,355.00
08/02/2007,05:08,1467.75,1468.00,1467.50,1468.00,68,42,110.00
08/02/2007,05:09,1468.00,1468.50,1468.00,1468.50,55,0,55.00
08/02/2007,05:10,1468.00,1469.00,1468.00,1469.00,311,7,318.00
08/02/2007,05:11,1469.00,1469.25,1468.75,1469.25,66,9,75.00
08/02/2007,05:12,1469.25,1470.25,1469.25,1469.75,380,35,415.00
08/02/2007,05:13,1469.75,1470.25,1469.75,1470.00,231,151,382.00
08/02/2007,05:14,1470.00,1470.25,1470.00,1470.25,112,8,120.00
08/02/2007,05:15,1470.25,1470.75,1470.00,1470.25,396,63,459.00
08/02/2007,05:16,1470.25,1470.25,1469.75,1470.25,244,98,342.00
08/02/2007,05:17,1470.25,1470.75,1470.00,1470.00,103,73,176.00
08/02/2007,05:18,1470.00,1470.50,1470.00,1470.25,65,68,133.00
08/02/2007,05:19,1470.25,1470.25,1469.75,1470.25,84,22,106.00
08/02/2007,05:20,1470.00,1470.25,1469.75,1470.25,55,58,113.00
08/02/2007,05:21,1470.00,1470.50,1470.00,1470.25,251,22,273.00
08/02/2007,05:22,1470.25,1470.25,1470.00,1470.25,81,73,154.00
08/02/2007,05:23,1470.00,1470.00,1470.00,1470.00,0,147,147.00
08/02/2007,05:24,1470.00,1470.25,1470.00,1470.00,21,39,60.00
08/02/2007,05:25,1470.00,1470.75,1470.00,1470.75,133,3,136.00
08/02/2007,05:26,1470.75,1470.75,1470.50,1470.75,21,89,110.00
08/02/2007,05:27,1470.75,1471.00,1470.50,1471.00,73,135,208.00
08/02/2007,05:28,1471.00,1472.00,1470.75,1471.50,1002,200,1202.00
08/02/2007,05:29,1471.50,1472.25,1471.50,1471.75,396,151,547.00
08/02/2007,05:30,1471.75,1471.75,1471.25,1471.25,53,81,134.00
08/02/2007,05:31,1471.25,1471.75,1471.25,1471.50,179,134,313.00
08/02/2007,05:32,1471.50,1471.75,1471.00,1471.50,214,143,357.00
08/02/2007,05:33,1471.50,1472.25,1471.50,1472.00,337,161,498.00
08/02/2007,05:34,1472.00,1472.25,1471.75,1471.75,472,402,874.00
08/02/2007,05:35,1471.75,1471.75,1471.25,1471.25,53,64,117.00
08/02/2007,05:36,1471.25,1471.25,1470.75,1471.00,29,135,164.00
08/02/2007,05:37,1471.00,1471.00,1470.00,1470.25,45,153,198.00
08/02/2007,05:38,1470.50,1470.50,1469.25,1469.25,101,496,597.00
08/02/2007,05:39,1469.50,1469.50,1468.75,1469.25,51,457,508.00
08/02/2007,05:40,1469.25,1470.00,1469.00,1470.00,336,24,360.00
08/02/2007,05:41,1470.00,1471.00,1470.00,1470.75,306,4,310.00
08/02/2007,05:42,1470.75,1471.00,1470.00,1470.00,296,236,532.00
08/02/2007,05:43,1469.75,1469.75,1469.25,1469.25,7,142,149.00
08/02/2007,05:44,1469.25,1469.50,1468.75,1469.00,55,184,239.00
08/02/2007,05:45,1469.00,1469.50,1468.75,1469.50,143,49,192.00
08/02/2007,05:46,1469.50,1470.50,1469.50,1469.50,155,116,271.00
08/02/2007,05:47,1469.75,1470.00,1469.75,1469.75,73,20,93.00
08/02/2007,05:48,1469.50,1469.50,1469.00,1469.00,14,84,98.00
08/02/2007,05:49,1468.75,1469.00,1468.25,1469.00,52,175,227.00
08/02/2007,05:50,1468.75,1468.75,1468.00,1468.75,103,418,521.00
08/02/2007,05:51,1468.75,1468.75,1468.25,1468.75,21,38,59.00
08/02/2007,05:52,1468.75,1468.75,1468.50,1468.50,5,57,62.00
08/02/2007,05:53,1468.50,1469.00,1468.25,1469.00,73,119,192.00
08/02/2007,05:54,1469.00,1469.00,1468.50,1468.50,5,161,166.00
08/02/2007,05:55,1468.50,1469.00,1468.50,1469.00,62,6,68.00
08/02/2007,05:56,1468.75,1468.75,1468.75,1468.75,0,7,7.00
08/02/2007,05:57,1468.75,1468.75,1468.50,1468.50,6,9,15.00
08/02/2007,05:58,1468.75,1468.75,1468.50,1468.50,7,6,13.00
08/02/2007,05:59,1468.50,1469.00,1468.50,1468.50,83,53,136.00
08/02/2007,06:00,1468.50,1468.50,1468.00,1468.25,13,117,130.00
08/02/2007,06:01,1468.50,1469.00,1468.50,1468.75,90,5,95.00
08/02/2007,06:02,1469.00,1469.25,1468.75,1469.00,240,11,251.00
08/02/2007,06:03,1469.50,1469.50,1469.50,1469.50,19,0,19.00
08/02/2007,06:04,1469.25,1469.50,1469.00,1469.50,40,43,83.00
08/02/2007,06:05,1469.25,1470.25,1469.25,1470.25,307,5,312.00
08/02/2007,06:06,1470.00,1470.50,1470.00,1470.25,42,41,83.00
08/02/2007,06:07,1470.25,1470.25,1469.75,1470.00,12,82,94.00
08/02/2007,06:08,1470.25,1471.00,1470.00,1470.75,234,140,374.00
08/02/2007,06:09,1470.75,1470.75,1470.25,1470.50,55,133,188.00
08/02/2007,06:10,1470.50,1470.50,1470.25,1470.25,22,45,67.00
08/02/2007,06:11,1470.00,1470.00,1469.75,1470.00,85,97,182.00
08/02/2007,06:12,1470.00,1470.75,1470.00,1470.75,76,2,78.00
08/02/2007,06:13,1470.50,1470.75,1470.50,1470.50,5,57,62.00
08/02/2007,06:14,1470.75,1471.25,1470.75,1471.25,280,15,295.00
08/02/2007,06:15,1471.50,1471.75,1471.25,1471.75,153,117,270.00
08/02/2007,06:16,1471.50,1471.50,1471.00,1471.50,80,182,262.00
08/02/2007,06:17,1471.25,1472.25,1471.25,1472.25,651,315,966.00
08/02/2007,06:18,1472.00,1472.25,1471.75,1472.00,72,298,370.00
08/02/2007,06:19,1472.00,1472.00,1471.75,1472.00,71,25,96.00
08/02/2007,06:20,1471.75,1472.25,1471.50,1471.75,116,153,269.00
08/02/2007,06:21,1471.75,1472.00,1471.50,1471.75,144,82,226.00
08/02/2007,06:22,1472.00,1472.25,1471.75,1472.00,308,27,335.00
08/02/2007,06:23,1472.00,1472.25,1471.75,1471.75,36,100,136.00
08/02/2007,06:24,1471.75,1471.75,1471.25,1471.25,10,325,335.00
08/02/2007,06:25,1471.25,1472.50,1471.00,1472.50,801,122,923.00
08/02/2007,06:26,1472.50,1472.75,1472.25,1472.25,255,300,555.00
08/02/2007,06:27,1472.50,1473.25,1472.50,1472.75,823,605,1428.00
08/02/2007,06:28,1472.50,1473.25,1472.50,1473.25,435,104,539.00
08/02/2007,06:29,1473.00,1474.25,1473.00,1474.00,834,117,951.00
08/02/2007,06:30,1473.75,1474.25,1473.50,1474.00,602,334,936.00
08/02/2007,06:31,1474.00,1474.25,1473.75,1473.75,333,385,718.00
08/02/2007,06:32,1473.75,1474.25,1473.75,1473.75,440,226,666.00
08/02/2007,06:33,1474.00,1474.00,1473.50,1473.75,153,264,417.00
08/02/2007,06:34,1473.50,1473.75,1473.50,1473.75,385,39,424.00
08/02/2007,06:35,1473.75,1474.00,1473.75,1474.00,266,10,276.00
08/02/2007,06:36,1474.00,1474.00,1473.50,1473.50,326,164,490.00
08/02/2007,06:37,1473.75,1474.00,1473.50,1473.75,214,386,600.00
08/02/2007,06:38,1473.75,1474.25,1473.75,1474.00,174,110,284.00
08/02/2007,06:39,1474.25,1474.75,1474.25,1474.75,1326,25,1351.00
08/02/2007,06:40,1474.75,1475.00,1474.25,1474.50,294,672,966.00
08/02/2007,06:41,1474.50,1474.50,1474.25,1474.50,128,82,210.00
08/02/2007,06:42,1474.50,1474.75,1474.00,1474.25,232,408,640.00
08/02/2007,06:43,1474.25,1474.25,1473.75,1474.25,123,211,334.00
08/02/2007,06:44,1474.00,1474.25,1473.75,1474.00,85,152,237.00
08/02/2007,06:45,1474.00,1474.00,1473.75,1474.00,56,6,62.00
08/02/2007,06:46,1473.75,1473.75,1473.25,1473.50,98,548,646.00
08/02/2007,06:47,1473.50,1473.50,1473.25,1473.25,0,266,266.00
08/02/2007,06:48,1473.25,1474.00,1473.25,1474.00,576,84,660.00
08/02/2007,06:49,1474.00,1474.00,1473.50,1473.75,165,324,489.00
08/02/2007,06:50,1473.75,1474.00,1473.75,1474.00,257,315,572.00
08/02/2007,06:51,1474.00,1474.00,1472.75,1472.75,6,741,747.00
08/02/2007,06:52,1473.00,1473.00,1472.50,1472.75,297,336,633.00
08/02/2007,06:53,1472.50,1472.75,1472.00,1472.25,76,960,1036.00
08/02/2007,06:54,1472.25,1472.25,1471.75,1472.00,376,415,791.00
08/02/2007,06:55,1472.00,1472.00,1471.50,1471.75,20,297,317.00
08/02/2007,06:56,1471.75,1472.50,1471.75,1472.50,732,72,804.00
08/02/2007,06:57,1472.50,1473.50,1472.50,1473.00,989,603,1592.00
08/02/2007,06:58,1473.00,1473.50,1473.00,1473.00,309,171,480.00
08/02/2007,06:59,1473.00,1473.50,1473.00,1473.50,30,56,86.00
08/02/2007,07:00,1473.50,1473.50,1473.00,1473.25,28,67,95.00
08/02/2007,07:01,1473.25,1473.50,1473.00,1473.50,57,67,124.00
08/02/2007,07:02,1473.25,1473.25,1473.25,1473.25,0,31,31.00
08/02/2007,07:03,1473.00,1473.50,1472.50,1473.00,338,407,745.00
08/02/2007,07:04,1473.00,1473.25,1472.75,1473.00,242,42,284.00
08/02/2007,07:05,1473.00,1473.25,1472.75,1473.25,488,135,623.00
08/02/2007,07:06,1473.50,1473.50,1473.00,1473.25,9,77,86.00
08/02/2007,07:07,1473.25,1473.50,1473.00,1473.50,89,144,233.00
08/02/2007,07:08,1473.50,1473.50,1473.00,1473.50,78,99,177.00
08/02/2007,07:09,1473.50,1474.75,1473.25,1474.50,2135,437,2572.00
08/02/2007,07:10,1474.50,1474.75,1474.25,1474.50,244,229,473.00
08/02/2007,07:11,1474.75,1474.75,1473.25,1473.25,18,1846,1864.00
08/02/2007,07:12,1473.50,1474.25,1473.50,1474.00,640,282,922.00
08/02/2007,07:13,1474.00,1474.50,1473.75,1474.25,421,461,882.00
08/02/2007,07:14,1474.25,1475.00,1474.25,1475.00,1431,345,1776.00
08/02/2007,07:15,1475.25,1476.00,1475.00,1475.75,2531,1705,4236.00
08/02/2007,07:16,1475.75,1476.25,1475.50,1475.75,991,1111,2102.00
08/02/2007,07:17,1475.50,1476.50,1475.25,1476.25,1045,935,1980.00
08/02/2007,07:18,1476.25,1476.50,1475.75,1476.00,359,513,872.00
08/02/2007,07:19,1476.00,1476.00,1474.75,1474.75,84,1333,1417.00
08/02/2007,07:20,1474.75,1475.50,1474.75,1475.00,291,461,752.00
08/02/2007,07:21,1475.00,1475.00,1473.75,1474.25,559,1966,2525.00
08/02/2007,07:22,1474.25,1475.50,1474.00,1475.25,1161,309,1470.00
08/02/2007,07:23,1475.00,1475.25,1474.00,1474.25,276,1341,1617.00
08/02/2007,07:24,1474.00,1474.25,1473.00,1473.50,539,1339,1878.00
08/02/2007,07:25,1473.50,1474.25,1473.00,1473.00,564,1202,1766.00
08/02/2007,07:26,1473.25,1473.50,1473.25,1473.50,865,0,865.00
08/02/2007,07:27,1473.50,1473.75,1473.50,1473.50,104,5,109.00
08/02/2007,07:28,1473.50,1473.75,1473.00,1473.50,211,241,452.00
08/02/2007,07:29,1473.50,1474.00,1473.50,1473.50,185,47,232.00
08/02/2007,07:30,1473.50,1474.00,1473.25,1473.75,304,258,562.00
08/02/2007,07:31,1473.50,1474.00,1473.00,1474.00,391,193,584.00
08/02/2007,07:32,1474.00,1475.00,1474.00,1474.75,741,285,1026.00
08/02/2007,07:33,1474.50,1475.25,1474.25,1475.25,1458,303,1761.00
08/02/2007,07:34,1475.25,1475.50,1474.50,1475.50,981,526,1507.00
08/02/2007,07:35,1475.25,1476.50,1475.25,1476.25,1596,1009,2605.00
08/02/2007,07:36,1476.50,1477.00,1476.00,1476.25,2147,966,3113.00
08/02/2007,07:37,1476.25,1477.50,1476.00,1477.00,2442,1641,4083.00
08/02/2007,07:38,1477.00,1477.00,1476.25,1476.75,623,1073,1696.00
08/02/2007,07:39,1476.75,1477.50,1476.75,1477.00,790,728,1518.00
08/02/2007,07:40,1477.00,1477.50,1476.75,1476.75,474,404,878.00
08/02/2007,07:41,1476.75,1477.25,1476.00,1476.00,757,1228,1985.00
08/02/2007,07:42,1476.00,1476.25,1475.50,1476.00,240,887,1127.00
08/02/2007,07:43,1476.00,1476.50,1476.00,1476.25,823,158,981.00
08/02/2007,07:44,1476.50,1476.75,1476.25,1476.50,518,200,718.00
08/02/2007,07:45,1476.75,1477.25,1476.25,1476.75,794,1024,1818.00
08/02/2007,07:46,1476.75,1476.75,1476.50,1476.50,78,237,315.00
08/02/2007,07:47,1476.25,1477.25,1476.25,1477.00,1306,324,1630.00
08/02/2007,07:48,1477.25,1477.25,1477.00,1477.00,82,229,311.00
08/02/2007,07:49,1477.00,1477.50,1477.00,1477.00,278,442,720.00
08/02/2007,07:50,1477.00,1477.25,1476.75,1477.00,239,238,477.00
08/02/2007,07:51,1477.25,1477.50,1477.00,1477.25,227,103,330.00
08/02/2007,07:52,1477.25,1477.25,1476.75,1476.75,197,535,732.00
08/02/2007,07:53,1476.75,1478.00,1476.75,1477.25,1498,1810,3308.00
08/02/2007,07:54,1477.00,1478.00,1477.00,1477.75,793,138,931.00
08/02/2007,07:55,1478.00,1478.25,1477.25,1478.00,1553,935,2488.00
08/02/2007,07:56,1478.00,1478.25,1477.75,1477.75,537,838,1375.00
08/02/2007,07:57,1477.75,1478.50,1477.75,1478.25,1283,815,2098.00
08/02/2007,07:58,1478.50,1478.50,1478.00,1478.25,729,1305,2034.00
08/02/2007,07:59,1478.50,1478.50,1478.00,1478.00,508,547,1055.00
08/02/2007,08:00,1478.00,1478.00,1477.50,1477.75,415,950,1365.00
08/02/2007,08:01,1477.75,1477.75,1476.75,1476.75,412,1528,1940.00
08/02/2007,08:02,1476.75,1477.25,1476.50,1476.50,558,957,1515.00
08/02/2007,08:03,1476.50,1476.50,1476.00,1476.50,484,1627,2111.00
08/02/2007,08:04,1476.50,1476.75,1475.75,1476.00,230,626,856.00
08/02/2007,08:05,1475.75,1476.00,1475.25,1475.75,710,1381,2091.00
08/02/2007,08:06,1476.00,1476.25,1475.50,1475.75,520,550,1070.00
08/02/2007,08:07,1475.75,1476.00,1475.75,1475.75,478,96,574.00
08/02/2007,08:08,1475.75,1476.00,1475.50,1475.50,163,651,814.00
08/02/2007,08:09,1475.50,1475.75,1475.25,1475.25,144,507,651.00
08/02/2007,08:10,1475.25,1475.75,1475.25,1475.50,544,436,980.00
08/02/2007,08:11,1475.50,1475.75,1475.00,1475.75,806,1184,1990.00
08/02/2007,08:12,1475.75,1476.50,1475.50,1476.50,1336,96,1432.00
08/02/2007,08:13,1476.50,1477.00,1476.00,1476.00,315,1052,1367.00
08/02/2007,08:14,1475.75,1476.50,1475.25,1476.00,1828,713,2541.00
08/02/2007,08:15,1476.00,1476.50,1476.00,1476.50,437,18,455.00
08/02/2007,08:16,1476.50,1477.00,1476.50,1476.75,879,1359,2238.00
08/02/2007,08:17,1476.50,1477.00,1476.25,1476.50,681,587,1268.00
08/02/2007,08:18,1476.25,1476.75,1476.25,1476.50,317,90,407.00
08/02/2007,08:19,1476.50,1476.75,1476.50,1476.50,36,930,966.00
08/02/2007,08:20,1476.50,1476.50,1476.00,1476.00,57,918,975.00
08/02/2007,08:21,1476.00,1476.25,1475.75,1475.75,132,787,919.00
08/02/2007,08:22,1475.75,1476.00,1475.50,1475.75,278,246,524.00
08/02/2007,08:23,1475.50,1476.00,1475.50,1476.00,535,501,1036.00
08/02/2007,08:24,1476.00,1476.00,1475.50,1476.00,344,121,465.00
08/02/2007,08:25,1476.00,1476.00,1475.50,1475.75,346,167,513.00
08/02/2007,08:26,1476.00,1476.00,1475.50,1475.50,206,291,497.00
08/02/2007,08:27,1475.50,1476.00,1475.00,1475.25,707,1198,1905.00
08/02/2007,08:28,1475.00,1475.25,1475.00,1475.00,129,242,371.00
08/02/2007,08:29,1475.25,1475.25,1474.50,1474.75,672,1155,1827.00
08/02/2007,08:30,1474.75,1475.00,1472.75,1473.00,2083,5363,7446.00
08/02/2007,08:31,1473.00,1474.50,1472.50,1474.00,8004,8479,16483.00
08/02/2007,08:32,1474.00,1474.00,1472.75,1473.75,3165,3983,7148.00
08/02/2007,08:33,1473.75,1474.00,1472.50,1473.50,5164,4472,9636.00
08/02/2007,08:34,1473.50,1475.50,1473.00,1475.25,6274,3429,9703.00
08/02/2007,08:35,1475.25,1476.50,1474.75,1475.75,6423,8309,14732.00
08/02/2007,08:36,1476.00,1476.00,1474.75,1475.75,5094,3238,8332.00
08/02/2007,08:37,1475.75,1476.50,1474.50,1475.00,2626,4462,7088.00
08/02/2007,08:38,1475.00,1475.50,1474.25,1474.50,3160,4567,7727.00
08/02/2007,08:39,1474.50,1475.75,1474.50,1475.50,1440,2369,3809.00
08/02/2007,08:40,1475.25,1476.50,1474.75,1476.25,2973,4104,7077.00
08/02/2007,08:41,1476.25,1478.00,1476.00,1477.25,7961,3546,11507.00
08/02/2007,08:42,1477.50,1478.75,1477.25,1478.00,6476,5002,11478.00
08/02/2007,08:43,1478.00,1479.25,1477.50,1479.00,5367,4265,9632.00
08/02/2007,08:44,1479.00,1479.00,1477.75,1478.50,4300,4320,8620.00
08/02/2007,08:45,1478.50,1478.75,1477.00,1477.25,2587,4170,6757.00
08/02/2007,08:46,1477.25,1477.75,1476.50,1476.75,2914,4112,7026.00
08/02/2007,08:47,1476.75,1478.00,1476.25,1477.75,3566,2770,6336.00
08/02/2007,08:48,1477.75,1478.75,1477.50,1478.75,2453,1524,3977.00
08/02/2007,08:49,1478.50,1479.00,1477.50,1478.00,3230,2580,5810.00
08/02/2007,08:50,1477.75,1478.25,1477.25,1478.25,2803,2686,5489.00
08/02/2007,08:51,1478.00,1478.00,1477.25,1478.00,1988,1719,3707.00
08/02/2007,08:52,1478.00,1479.50,1477.00,1478.25,5622,4965,10587.00
08/02/2007,08:53,1478.25,1478.50,1477.25,1478.00,2845,3542,6387.00
08/02/2007,08:54,1478.00,1479.25,1477.75,1478.00,3292,2729,6021.00
08/02/2007,08:55,1478.00,1478.50,1477.00,1477.50,1847,4360,6207.00
08/02/2007,08:56,1477.25,1477.50,1475.25,1475.50,3271,8172,11443.00
08/02/2007,08:57,1475.50,1476.75,1475.25,1476.00,3681,3039,6720.00
08/02/2007,08:58,1476.00,1476.75,1476.00,1476.25,1185,1245,2430.00
08/02/2007,08:59,1476.25,1478.25,1476.00,1478.00,4037,2569,6606.00
08/02/2007,09:00,1478.00,1478.50,1477.75,1477.75,2926,1837,4763.00
08/02/2007,09:01,1478.00,1478.00,1476.50,1477.00,2100,3552,5652.00
08/02/2007,09:02,1477.25,1477.25,1475.25,1476.00,1909,4290,6199.00
08/02/2007,09:03,1476.00,1477.25,1475.50,1476.75,2457,1618,4075.00
08/02/2007,09:04,1476.75,1477.00,1475.25,1475.50,730,2874,3604.00
08/02/2007,09:05,1475.75,1476.00,1474.75,1475.00,3057,4684,7741.00
08/02/2007,09:06,1474.75,1475.50,1473.25,1473.75,3668,7202,10870.00
08/02/2007,09:07,1473.75,1474.50,1473.00,1474.25,4544,7255,11799.00
08/02/2007,09:08,1474.25,1474.50,1472.00,1472.00,2942,5078,8020.00
08/02/2007,09:09,1472.25,1473.00,1471.25,1472.00,4437,5709,10146.00
08/02/2007,09:10,1472.00,1473.00,1471.50,1472.75,5901,2638,8539.00
08/02/2007,09:11,1473.00,1473.50,1472.00,1473.50,2916,1959,4875.00
08/02/2007,09:12,1473.50,1473.50,1472.75,1473.50,2111,1668,3779.00
08/02/2007,09:13,1473.50,1473.75,1471.25,1471.50,1604,5556,7160.00
08/02/2007,09:14,1471.50,1472.25,1471.25,1471.75,3124,2108,5232.00
08/02/2007,09:15,1471.75,1473.25,1471.50,1473.25,4781,1189,5970.00
08/02/2007,09:16,1473.25,1473.50,1471.75,1472.25,1988,3298,5286.00
08/02/2007,09:17,1472.25,1474.00,1472.00,1473.25,2519,1531,4050.00
08/02/2007,09:18,1473.25,1474.50,1473.25,1474.25,3395,957,4352.00
08/02/2007,09:19,1474.25,1474.50,1472.50,1472.75,1417,3184,4601.00
08/02/2007,09:20,1472.75,1473.00,1471.25,1471.75,3426,4331,7757.00
08/02/2007,09:21,1471.75,1472.00,1470.50,1471.50,3322,6134,9456.00
08/02/2007,09:22,1471.50,1473.75,1471.25,1473.50,4275,2477,6752.00
08/02/2007,09:23,1473.75,1474.00,1472.25,1472.75,2230,3903,6133.00
08/02/2007,09:24,1472.75,1473.25,1471.25,1472.00,2658,3929,6587.00
08/02/2007,09:25,1472.25,1473.25,1472.00,1472.25,1851,2406,4257.00
08/02/2007,09:26,1472.50,1473.25,1471.50,1473.25,3130,2830,5960.00
08/02/2007,09:27,1473.25,1473.75,1472.50,1472.75,1469,1182,2651.00
08/02/2007,09:28,1472.75,1472.75,1471.50,1472.00,1598,2064,3662.00
08/02/2007,09:29,1471.75,1472.25,1470.75,1471.00,2306,3935,6241.00
08/02/2007,09:30,1471.00,1473.25,1471.00,1473.25,3467,1572,5039.00
08/02/2007,09:31,1473.00,1473.25,1471.50,1471.75,1467,2367,3834.00
08/02/2007,09:32,1471.75,1473.00,1471.50,1472.75,2370,1057,3427.00
08/02/2007,09:33,1472.75,1474.25,1472.50,1473.50,4136,1860,5996.00
08/02/2007,09:34,1473.75,1475.50,1473.75,1475.25,7419,1476,8895.00
08/02/2007,09:35,1475.25,1475.50,1473.50,1473.50,2341,4480,6821.00
08/02/2007,09:36,1473.50,1474.25,1473.00,1473.25,2311,2814,5125.00
08/02/2007,09:37,1473.25,1474.75,1473.25,1474.50,2539,643,3182.00
08/02/2007,09:38,1474.50,1475.00,1474.00,1474.75,1665,1448,3113.00
08/02/2007,09:39,1474.50,1475.50,1474.00,1474.75,3265,1365,4630.00
08/02/2007,09:40,1474.75,1475.25,1474.00,1474.25,1355,1846,3201.00
08/02/2007,09:41,1474.50,1474.75,1473.50,1474.50,2419,3359,5778.00
08/02/2007,09:42,1474.50,1475.00,1473.25,1473.50,1522,1751,3273.00
08/02/2007,09:43,1473.50,1474.25,1473.00,1473.25,732,2595,3327.00
08/02/2007,09:44,1473.25,1474.50,1473.25,1474.00,1656,1904,3560.00
08/02/2007,09:45,1474.25,1475.00,1473.50,1473.75,2368,2420,4788.00
08/02/2007,09:46,1473.75,1474.00,1472.25,1472.25,1257,3539,4796.00
08/02/2007,09:47,1472.25,1473.00,1471.75,1472.75,2637,3878,6515.00
08/02/2007,09:48,1472.50,1472.75,1471.50,1472.00,1485,2744,4229.00
08/02/2007,09:49,1472.25,1472.75,1471.75,1472.75,1735,1547,3282.00
08/02/2007,09:50,1472.75,1473.25,1472.25,1472.75,1915,1805,3720.00
08/02/2007,09:51,1473.00,1473.25,1472.50,1473.00,1131,905,2036.00
08/02/2007,09:52,1473.00,1473.00,1472.25,1472.50,533,2207,2740.00
08/02/2007,09:53,1472.50,1472.75,1471.75,1472.25,1368,1356,2724.00
08/02/2007,09:54,1472.25,1473.00,1471.50,1472.75,1883,1173,3056.00
08/02/2007,09:55,1473.00,1473.25,1472.25,1472.75,1364,1360,2724.00
08/02/2007,09:56,1472.50,1472.75,1471.50,1471.75,1142,2219,3361.00
08/02/2007,09:57,1472.00,1472.25,1471.25,1472.00,1435,1045,2480.00
08/02/2007,09:58,1471.75,1472.50,1471.50,1472.25,2281,2023,4304.00
08/02/2007,09:59,1472.00,1472.00,1470.25,1470.50,1557,7252,8809.00
08/02/2007,10:00,1470.50,1471.25,1470.25,1470.50,2873,3921,6794.00
08/02/2007,10:01,1470.50,1471.00,1468.50,1468.50,4892,11681,16573.00
08/02/2007,10:02,1468.75,1469.25,1468.25,1468.75,4171,3808,7979.00
08/02/2007,10:03,1468.50,1469.00,1467.25,1468.00,2127,7093,9220.00
08/02/2007,10:04,1468.00,1468.75,1467.75,1468.25,6364,2709,9073.00
08/02/2007,10:05,1468.25,1469.00,1468.00,1468.25,2226,2884,5110.00
08/02/2007,10:06,1468.25,1468.50,1467.25,1468.25,1921,1757,3678.00
08/02/2007,10:07,1468.25,1469.75,1467.75,1469.75,4777,1461,6238.00
08/02/2007,10:08,1469.50,1469.75,1468.25,1468.50,2412,3302,5714.00
08/02/2007,10:09,1468.50,1468.75,1467.50,1467.75,1284,2557,3841.00
08/02/2007,10:10,1467.75,1468.00,1466.25,1466.50,954,6461,7415.00
08/02/2007,10:11,1466.25,1467.25,1466.00,1466.50,5202,5815,11017.00
08/02/2007,10:12,1466.50,1467.50,1466.50,1467.25,2222,1177,3399.00
08/02/2007,10:13,1467.50,1468.00,1467.00,1468.00,4940,2323,7263.00
08/02/2007,10:14,1467.75,1469.00,1467.75,1468.00,4467,2794,7261.00
08/02/2007,10:15,1468.25,1468.50,1468.00,1468.25,966,1226,2192.00
08/02/2007,10:16,1468.25,1469.00,1468.00,1468.50,1023,1192,2215.00
08/02/2007,10:17,1468.50,1468.75,1467.50,1467.50,654,1077,1731.00
08/02/2007,10:18,1467.50,1469.00,1467.25,1469.00,2249,1123,3372.00
08/02/2007,10:19,1468.75,1470.00,1468.75,1469.50,2901,1427,4328.00
08/02/2007,10:20,1469.50,1469.75,1469.25,1469.75,1080,1295,2375.00
08/02/2007,10:21,1469.75,1469.75,1469.00,1469.00,571,755,1326.00
08/02/2007,10:22,1469.00,1469.25,1469.00,1469.25,629,549,1178.00
08/02/2007,10:23,1469.25,1470.00,1469.00,1470.00,2200,453,2653.00
08/02/2007,10:24,1470.00,1472.00,1469.75,1471.75,7929,2880,10809.00
08/02/2007,10:25,1471.75,1472.00,1471.00,1471.25,1511,2107,3618.00
08/02/2007,10:26,1471.00,1471.75,1471.00,1471.00,1539,929,2468.00
08/02/2007,10:27,1471.00,1471.25,1470.50,1470.50,550,1409,1959.00
08/02/2007,10:28,1470.50,1472.00,1470.25,1471.50,2416,1183,3599.00
08/02/2007,10:29,1471.75,1473.00,1471.25,1473.00,3608,1378,4986.00
08/02/2007,10:30,1472.75,1473.50,1472.50,1473.00,6004,3976,9980.00
08/02/2007,10:31,1473.00,1474.00,1473.00,1473.75,4085,2217,6302.00
08/02/2007,10:32,1473.75,1474.00,1473.25,1473.75,2285,2244,4529.00
08/02/2007,10:33,1473.50,1473.75,1473.00,1473.00,1210,1661,2871.00
08/02/2007,10:34,1473.00,1473.50,1472.50,1473.00,1881,1389,3270.00
08/02/2007,10:35,1472.75,1473.00,1472.00,1472.75,2747,2736,5483.00
08/02/2007,10:36,1472.75,1473.00,1472.00,1472.50,940,1135,2075.00
08/02/2007,10:37,1472.50,1473.00,1472.25,1473.00,1624,1299,2923.00
08/02/2007,10:38,1473.00,1473.00,1472.50,1472.75,915,720,1635.00
08/02/2007,10:39,1472.75,1472.75,1472.00,1472.25,211,694,905.00
08/02/2007,10:40,1472.00,1472.25,1471.25,1471.50,682,2434,3116.00
08/02/2007,10:41,1471.25,1472.00,1471.00,1471.25,1768,2140,3908.00
08/02/2007,10:42,1471.50,1471.75,1471.00,1471.25,255,550,805.00
08/02/2007,10:43,1471.25,1471.75,1470.75,1471.75,1727,1569,3296.00
08/02/2007,10:44,1471.50,1471.75,1471.00,1471.25,319,409,728.00
08/02/2007,10:45,1471.25,1471.75,1471.25,1471.50,201,77,278.00
08/02/2007,10:46,1471.75,1472.00,1471.50,1471.75,347,395,742.00
08/02/2007,10:47,1471.75,1472.00,1471.50,1471.75,720,1107,1827.00
08/02/2007,10:48,1471.50,1472.00,1471.50,1472.00,538,75,613.00
08/02/2007,10:49,1471.75,1473.25,1471.50,1473.25,3532,1155,4687.00
08/02/2007,10:50,1473.00,1473.25,1472.50,1472.50,263,722,985.00
08/02/2007,10:51,1472.75,1474.25,1472.50,1474.00,3716,1194,4910.00
08/02/2007,10:52,1474.25,1475.00,1474.00,1474.75,3215,1231,4446.00
08/02/2007,10:53,1474.75,1474.75,1473.75,1474.00,917,1308,2225.00
08/02/2007,10:54,1473.75,1474.25,1473.50,1473.75,888,1053,1941.00
08/02/2007,10:55,1474.00,1474.75,1474.00,1474.00,1808,578,2386.00
08/02/2007,10:56,1474.25,1476.25,1474.00,1475.75,7140,2148,9288.00
08/02/2007,10:57,1476.00,1477.00,1475.75,1476.50,6228,3131,9359.00
08/02/2007,10:58,1476.50,1476.75,1475.75,1476.25,260,1539,1799.00
08/02/2007,10:59,1476.50,1478.00,1476.50,1476.75,5414,2947,8361.00
08/02/2007,11:00,1477.00,1477.75,1476.50,1477.75,3284,1341,4625.00
08/02/2007,11:01,1477.75,1478.00,1475.75,1477.25,2304,4656,6960.00
08/02/2007,11:02,1477.25,1477.75,1476.75,1477.50,1950,2109,4059.00
08/02/2007,11:03,1477.50,1477.75,1477.00,1477.25,785,1718,2503.00
08/02/2007,11:04,1477.00,1477.75,1476.75,1476.75,959,3484,4443.00
08/02/2007,11:05,1476.75,1477.00,1476.25,1476.50,1363,1515,2878.00
08/02/2007,11:06,1476.75,1477.00,1476.25,1476.50,718,1554,2272.00
08/02/2007,11:07,1476.75,1477.00,1476.50,1476.75,620,562,1182.00
08/02/2007,11:08,1476.50,1477.00,1476.25,1476.50,818,978,1796.00
08/02/2007,11:09,1476.50,1478.50,1476.25,1477.25,4967,2994,7961.00
08/02/2007,11:10,1477.25,1478.50,1477.00,1478.00,2318,2591,4909.00
08/02/2007,11:11,1478.00,1478.25,1477.50,1477.50,769,1402,2171.00
08/02/2007,11:12,1477.50,1478.00,1477.25,1477.50,1124,1265,2389.00
08/02/2007,11:13,1477.50,1477.75,1476.75,1477.50,794,1856,2650.00
08/02/2007,11:14,1477.50,1479.50,1477.00,1478.75,6496,2063,8559.00
08/02/2007,11:15,1479.00,1480.00,1478.75,1478.75,5462,4599,10061.00
08/02/2007,11:16,1478.75,1479.25,1477.50,1477.50,1980,3090,5070.00
08/02/2007,11:17,1477.50,1478.50,1477.00,1478.00,2477,1700,4177.00
08/02/2007,11:18,1477.75,1478.75,1477.25,1477.75,2791,3540,6331.00
08/02/2007,11:19,1477.75,1478.00,1477.25,1477.50,676,1341,2017.00
08/02/2007,11:20,1477.25,1477.25,1476.25,1476.75,2561,3185,5746.00
08/02/2007,11:21,1476.75,1477.00,1476.00,1476.00,1060,3267,4327.00
08/02/2007,11:22,1476.00,1476.50,1475.75,1476.50,1507,1608,3115.00
08/02/2007,11:23,1476.50,1476.75,1476.00,1476.25,552,576,1128.00
08/02/2007,11:24,1476.00,1476.50,1476.00,1476.00,513,727,1240.00
08/02/2007,11:25,1476.00,1477.00,1476.00,1476.75,1805,1061,2866.00
08/02/2007,11:26,1476.75,1477.00,1476.50,1476.75,262,336,598.00
08/02/2007,11:27,1476.75,1476.75,1476.00,1476.00,594,958,1552.00
08/02/2007,11:28,1476.00,1476.50,1475.75,1476.25,764,855,1619.00
08/02/2007,11:29,1476.25,1476.50,1475.25,1475.50,432,2249,2681.00
08/02/2007,11:30,1475.50,1476.00,1475.50,1475.75,631,1527,2158.00
08/02/2007,11:31,1475.75,1475.75,1475.25,1475.50,1228,1548,2776.00
08/02/2007,11:32,1475.50,1475.75,1474.50,1474.75,1667,3335,5002.00
08/02/2007,11:33,1474.50,1475.00,1474.00,1475.00,3538,3165,6703.00
08/02/2007,11:34,1475.00,1475.75,1474.50,1475.75,2263,808,3071.00
08/02/2007,11:35,1475.75,1475.75,1474.75,1475.00,1280,2740,4020.00
08/02/2007,11:36,1475.25,1475.75,1474.50,1475.50,1572,1469,3041.00
08/02/2007,11:37,1475.50,1475.75,1475.25,1475.50,521,627,1148.00
08/02/2007,11:38,1475.50,1475.75,1475.25,1475.50,310,485,795.00
08/02/2007,11:39,1475.50,1476.50,1475.00,1476.25,1758,1100,2858.00
08/02/2007,11:40,1476.25,1476.50,1475.75,1476.00,498,631,1129.00
08/02/2007,11:41,1476.00,1476.75,1476.00,1476.75,973,495,1468.00
08/02/2007,11:42,1476.75,1476.75,1476.00,1476.25,853,1047,1900.00
08/02/2007,11:43,1476.00,1476.25,1475.00,1475.25,1122,1368,2490.00
08/02/2007,11:44,1475.25,1475.50,1475.00,1475.25,917,1081,1998.00
08/02/2007,11:45,1475.25,1475.50,1474.50,1475.00,761,1330,2091.00
08/02/2007,11:46,1475.00,1475.00,1474.25,1475.00,857,1220,2077.00
08/02/2007,11:47,1475.00,1475.00,1474.25,1474.75,767,771,1538.00
08/02/2007,11:48,1474.75,1476.00,1474.75,1475.75,1065,432,1497.00
08/02/2007,11:49,1475.75,1475.75,1475.00,1475.25,136,558,694.00
08/02/2007,11:50,1475.25,1475.50,1474.75,1475.00,415,678,1093.00
08/02/2007,11:51,1474.75,1475.25,1474.25,1474.25,458,809,1267.00
08/02/2007,11:52,1474.25,1474.50,1473.50,1474.25,1525,1834,3359.00
08/02/2007,11:53,1474.25,1475.00,1474.25,1474.75,1869,670,2539.00
08/02/2007,11:54,1474.75,1475.00,1474.50,1474.75,290,280,570.00
08/02/2007,11:55,1474.50,1475.50,1474.50,1475.50,670,314,984.00
08/02/2007,11:56,1475.50,1476.00,1475.50,1475.75,629,500,1129.00
08/02/2007,11:57,1475.50,1475.75,1475.00,1475.00,57,1047,1104.00
08/02/2007,11:58,1475.00,1475.25,1474.75,1474.75,32,391,423.00
08/02/2007,11:59,1474.75,1474.75,1474.00,1474.00,188,805,993.00
08/02/2007,12:00,1474.00,1474.50,1473.25,1473.50,674,2220,2894.00
08/02/2007,12:01,1473.75,1473.75,1472.50,1473.75,2728,3518,6246.00
08/02/2007,12:02,1473.75,1474.75,1473.25,1473.75,2063,1666,3729.00
08/02/2007,12:03,1473.75,1473.75,1472.75,1472.75,524,1761,2285.00
08/02/2007,12:04,1472.75,1473.00,1471.75,1471.75,2954,4612,7566.00
08/02/2007,12:05,1471.75,1472.50,1471.50,1471.75,1647,3493,5140.00
08/02/2007,12:06,1471.75,1472.25,1471.00,1471.00,1847,2532,4379.00
08/02/2007,12:07,1471.00,1471.50,1468.75,1469.00,3683,11663,15346.00
08/02/2007,12:08,1469.25,1470.00,1468.75,1469.50,4576,2550,7126.00
08/02/2007,12:09,1469.50,1471.00,1469.50,1471.00,2700,1657,4357.00
08/02/2007,12:10,1471.00,1471.75,1470.25,1471.50,2483,2617,5100.00
08/02/2007,12:11,1471.50,1471.75,1470.50,1471.50,1979,1485,3464.00
08/02/2007,12:12,1471.50,1472.75,1471.50,1472.00,3208,1710,4918.00
08/02/2007,12:13,1472.00,1472.25,1470.50,1470.75,712,2262,2974.00
08/02/2007,12:14,1470.75,1471.75,1470.75,1471.50,925,838,1763.00
08/02/2007,12:15,1471.25,1471.25,1470.75,1471.00,764,1094,1858.00
08/02/2007,12:16,1471.00,1471.25,1470.00,1470.25,745,2029,2774.00
08/02/2007,12:17,1470.50,1470.75,1468.75,1469.00,2729,6014,8743.00
08/02/2007,12:18,1469.00,1470.75,1468.75,1470.75,2307,1186,3493.00
08/02/2007,12:19,1470.75,1472.00,1470.50,1471.75,2827,1012,3839.00
08/02/2007,12:20,1471.75,1472.25,1471.00,1471.50,2462,2422,4884.00
08/02/2007,12:21,1471.50,1471.50,1469.50,1469.50,663,2809,3472.00
08/02/2007,12:22,1469.50,1470.50,1469.25,1469.75,1137,1552,2689.00
08/02/2007,12:23,1469.75,1469.75,1469.25,1469.25,1636,955,2591.00
08/02/2007,12:24,1469.25,1469.75,1468.75,1468.75,1258,2777,4035.00
08/02/2007,12:25,1468.75,1469.50,1468.75,1468.75,1154,1328,2482.00
08/02/2007,12:26,1468.75,1469.50,1467.75,1468.00,3310,5287,8597.00
08/02/2007,12:27,1468.25,1468.75,1467.25,1468.75,4311,3184,7495.00
08/02/2007,12:28,1468.75,1470.00,1468.50,1470.00,4012,1493,5505.00
08/02/2007,12:29,1470.00,1470.25,1469.00,1469.25,1832,2362,4194.00
08/02/2007,12:30,1469.50,1470.25,1469.00,1469.50,1883,753,2636.00
08/02/2007,12:31,1469.50,1470.50,1469.50,1470.00,1689,1034,2723.00
08/02/2007,12:32,1470.00,1471.50,1469.50,1471.50,4277,932,5209.00
08/02/2007,12:33,1471.50,1472.50,1470.75,1471.75,5261,2351,7612.00
08/02/2007,12:34,1472.00,1472.50,1471.25,1472.50,3089,1932,5021.00
08/02/2007,12:35,1472.50,1474.75,1472.25,1474.25,8327,4833,13160.00
08/02/2007,12:36,1474.00,1474.50,1472.75,1472.75,1565,3631,5196.00
08/02/2007,12:37,1473.00,1474.00,1472.50,1473.25,1629,1098,2727.00
08/02/2007,12:38,1473.25,1473.50,1472.75,1472.75,222,782,1004.00
08/02/2007,12:39,1472.75,1472.75,1472.00,1472.50,1417,2175,3592.00
08/02/2007,12:40,1472.50,1472.75,1471.75,1472.25,992,859,1851.00
08/02/2007,12:41,1472.25,1472.75,1472.00,1472.25,414,553,967.00
08/02/2007,12:42,1472.25,1472.50,1472.00,1472.25,131,429,560.00
08/02/2007,12:43,1472.00,1472.75,1472.00,1472.50,568,243,811.00
08/02/2007,12:44,1472.50,1472.75,1472.25,1472.50,262,252,514.00
08/02/2007,12:45,1472.50,1474.25,1472.50,1473.25,2190,1197,3387.00
08/02/2007,12:46,1473.50,1474.25,1473.25,1474.00,2099,282,2381.00
08/02/2007,12:47,1474.00,1474.25,1473.00,1473.50,805,1615,2420.00
08/02/2007,12:48,1473.25,1473.50,1472.75,1473.00,268,730,998.00
08/02/2007,12:49,1473.25,1473.25,1471.50,1471.50,270,2850,3120.00
08/02/2007,12:50,1471.75,1472.00,1470.25,1470.25,1588,4476,6064.00
08/02/2007,12:51,1470.50,1471.25,1470.25,1471.00,967,1527,2494.00
08/02/2007,12:52,1471.00,1471.50,1470.25,1470.75,1898,2895,4793.00
08/02/2007,12:53,1470.75,1471.50,1470.25,1471.50,1915,1525,3440.00
08/02/2007,12:54,1471.25,1473.25,1471.25,1473.00,2012,391,2403.00
08/02/2007,12:55,1473.25,1473.75,1472.50,1472.75,1646,1495,3141.00
08/02/2007,12:56,1472.75,1473.25,1472.50,1472.75,1002,639,1641.00
08/02/2007,12:57,1472.75,1473.75,1472.75,1473.75,1150,808,1958.00
08/02/2007,12:58,1473.75,1474.00,1472.00,1472.25,1822,2533,4355.00
08/02/2007,12:59,1472.50,1473.25,1472.25,1473.00,1164,240,1404.00
08/02/2007,13:00,1473.00,1473.00,1472.50,1472.50,416,396,812.00
08/02/2007,13:01,1472.75,1474.50,1472.50,1474.25,2735,521,3256.00
08/02/2007,13:02,1474.00,1475.75,1474.00,1475.00,4550,3004,7554.00
08/02/2007,13:03,1475.00,1475.25,1473.75,1474.00,1310,3874,5184.00
08/02/2007,13:04,1474.00,1475.00,1473.25,1474.75,4368,1223,5591.00
08/02/2007,13:05,1474.75,1475.25,1474.25,1475.00,2748,1911,4659.00
08/02/2007,13:06,1475.00,1475.50,1474.75,1475.00,1383,1079,2462.00
08/02/2007,13:07,1475.25,1475.50,1473.75,1474.25,855,2019,2874.00
08/02/2007,13:08,1474.50,1475.50,1474.25,1475.00,3758,1992,5750.00
08/02/2007,13:09,1475.00,1475.50,1474.50,1474.75,1238,1378,2616.00
08/02/2007,13:10,1474.75,1474.75,1473.25,1474.25,1413,2381,3794.00
08/02/2007,13:11,1474.25,1475.00,1473.00,1473.25,1296,2626,3922.00
08/02/2007,13:12,1473.25,1474.00,1472.50,1473.00,1064,2167,3231.00
08/02/2007,13:13,1472.75,1473.25,1472.75,1473.25,1200,335,1535.00
08/02/2007,13:14,1473.25,1473.75,1473.00,1473.75,939,1507,2446.00
08/02/2007,13:15,1473.75,1474.25,1473.25,1474.25,1471,1038,2509.00
08/02/2007,13:16,1474.25,1474.50,1473.00,1473.00,541,1984,2525.00
08/02/2007,13:17,1473.00,1473.25,1472.00,1472.25,671,1697,2368.00
08/02/2007,13:18,1472.25,1473.25,1471.50,1472.25,1652,1320,2972.00
08/02/2007,13:19,1472.25,1472.75,1472.00,1472.75,689,422,1111.00
08/02/2007,13:20,1472.50,1473.50,1472.25,1472.50,688,825,1513.00
08/02/2007,13:21,1472.50,1473.50,1472.50,1473.25,1145,274,1419.00
08/02/2007,13:22,1473.25,1473.75,1472.75,1473.50,745,560,1305.00
08/02/2007,13:23,1473.50,1473.75,1472.50,1473.25,1290,860,2150.00
08/02/2007,13:24,1473.25,1473.75,1472.75,1472.75,468,451,919.00
08/02/2007,13:25,1472.75,1473.25,1472.00,1472.00,357,827,1184.00
08/02/2007,13:26,1472.00,1472.25,1471.25,1471.25,881,1767,2648.00
08/02/2007,13:27,1471.25,1471.50,1470.00,1470.75,1860,4480,6340.00
08/02/2007,13:28,1470.50,1470.75,1469.50,1470.00,1704,3849,5553.00
08/02/2007,13:29,1469.75,1470.50,1469.50,1470.25,1307,1539,2846.00
08/02/2007,13:30,1470.00,1470.75,1470.00,1470.75,907,603,1510.00
08/02/2007,13:31,1470.50,1473.50,1470.25,1472.75,5382,1965,7347.00
08/02/2007,13:32,1472.75,1473.75,1472.00,1472.00,1597,3390,4987.00
08/02/2007,13:33,1472.00,1473.00,1471.75,1472.50,1249,792,2041.00
08/02/2007,13:34,1472.50,1472.50,1471.25,1471.25,326,764,1090.00
08/02/2007,13:35,1471.25,1472.00,1470.50,1470.75,1890,2419,4309.00
08/02/2007,13:36,1470.75,1471.00,1469.50,1470.50,1709,4506,6215.00
08/02/2007,13:37,1470.50,1471.00,1469.50,1469.75,1579,3066,4645.00
08/02/2007,13:38,1469.75,1470.00,1468.75,1468.75,4181,4520,8701.00
08/02/2007,13:39,1468.75,1469.75,1468.25,1468.50,2009,5209,7218.00
08/02/2007,13:40,1468.50,1468.75,1466.75,1466.75,2693,7280,9973.00
08/02/2007,13:41,1466.75,1468.75,1466.50,1468.50,4147,1953,6100.00
08/02/2007,13:42,1468.75,1468.75,1467.75,1468.50,698,1489,2187.00
08/02/2007,13:43,1468.50,1470.50,1468.25,1470.25,3694,1288,4982.00
08/02/2007,13:44,1470.00,1470.50,1468.75,1468.75,2872,4203,7075.00
08/02/2007,13:45,1468.75,1469.25,1468.25,1469.00,1700,1669,3369.00
08/02/2007,13:46,1469.00,1469.25,1468.00,1469.00,2244,1657,3901.00
08/02/2007,13:47,1469.25,1469.25,1468.25,1468.75,281,1232,1513.00
08/02/2007,13:48,1468.75,1468.75,1468.00,1468.00,301,1052,1353.00
08/02/2007,13:49,1468.00,1469.00,1467.50,1469.00,3830,3333,7163.00
08/02/2007,13:50,1468.75,1470.25,1468.75,1470.00,2416,1078,3494.00
08/02/2007,13:51,1470.00,1471.00,1469.75,1470.25,2613,1248,3861.00
08/02/2007,13:52,1470.25,1470.50,1469.50,1470.50,1873,1320,3193.00
08/02/2007,13:53,1470.50,1470.75,1469.25,1469.50,359,943,1302.00
08/02/2007,13:54,1469.75,1470.00,1469.00,1469.75,1522,809,2331.00
08/02/2007,13:55,1470.00,1470.00,1469.00,1469.25,721,1815,2536.00
08/02/2007,13:56,1469.00,1469.50,1468.75,1468.75,1108,913,2021.00
08/02/2007,13:57,1468.75,1468.75,1467.25,1468.00,2694,3932,6626.00
08/02/2007,13:58,1468.25,1468.50,1467.00,1468.25,2197,2856,5053.00
08/02/2007,13:59,1468.00,1469.50,1467.75,1469.25,2669,2165,4834.00
08/02/2007,14:00,1469.25,1469.25,1468.25,1468.50,2082,1475,3557.00
08/02/2007,14:01,1468.75,1469.50,1467.75,1469.25,2737,2474,5211.00
08/02/2007,14:02,1469.25,1469.50,1467.00,1468.00,3023,4318,7341.00
08/02/2007,14:03,1468.00,1468.50,1467.00,1468.00,1345,1331,2676.00
08/02/2007,14:04,1468.00,1469.00,1467.75,1468.50,1686,1210,2896.00
08/02/2007,14:05,1468.75,1471.00,1468.50,1470.25,6808,2629,9437.00
08/02/2007,14:06,1470.50,1471.25,1470.00,1471.00,2918,2999,5917.00
08/02/2007,14:07,1471.00,1471.25,1470.00,1470.75,2411,1540,3951.00
08/02/2007,14:08,1470.75,1471.00,1469.75,1469.75,634,2159,2793.00
08/02/2007,14:09,1469.75,1472.25,1469.75,1472.25,5034,1530,6564.00
08/02/2007,14:10,1472.00,1473.00,1471.50,1473.00,3682,3008,6690.00
08/02/2007,14:11,1473.00,1473.50,1472.00,1472.25,2298,2511,4809.00
08/02/2007,14:12,1472.25,1473.25,1472.25,1473.00,2886,2314,5200.00
08/02/2007,14:13,1473.00,1473.25,1472.50,1472.50,1471,2315,3786.00
08/02/2007,14:14,1472.75,1473.50,1472.00,1472.00,1699,2532,4231.00
08/02/2007,14:15,1472.00,1472.75,1472.00,1472.25,877,829,1706.00
08/02/2007,14:16,1472.50,1473.75,1472.25,1473.25,2826,1232,4058.00
08/02/2007,14:17,1473.00,1473.25,1472.25,1472.75,1365,1390,2755.00
08/02/2007,14:18,1472.50,1472.75,1472.25,1472.50,660,701,1361.00
08/02/2007,14:19,1472.50,1472.75,1471.75,1472.50,1321,1368,2689.00
08/02/2007,14:20,1472.50,1473.00,1472.25,1473.00,909,351,1260.00
08/02/2007,14:21,1473.00,1474.75,1472.75,1474.50,6324,1993,8317.00
08/02/2007,14:22,1474.50,1475.00,1473.50,1474.50,4778,3325,8103.00
08/02/2007,14:23,1474.50,1474.75,1473.50,1474.50,2273,2010,4283.00
08/02/2007,14:24,1474.25,1474.50,1473.75,1474.50,779,1175,1954.00
08/02/2007,14:25,1474.50,1475.50,1474.25,1474.75,3342,3295,6637.00
08/02/2007,14:26,1475.00,1475.00,1474.25,1474.75,716,1199,1915.00
08/02/2007,14:27,1475.00,1475.50,1474.75,1475.00,1301,1323,2624.00
08/02/2007,14:28,1475.00,1478.75,1474.75,1478.25,13424,6088,19512.00
08/02/2007,14:29,1478.00,1481.00,1478.00,1480.25,14431,9422,23853.00
08/02/2007,14:30,1480.25,1482.50,1479.75,1481.50,17226,11209,28435.00
08/02/2007,14:31,1481.25,1481.50,1479.50,1481.25,7151,9292,16443.00
08/02/2007,14:32,1481.25,1483.00,1481.00,1482.25,8427,6599,15026.00
08/02/2007,14:33,1482.25,1482.50,1480.50,1480.75,2972,4667,7639.00
08/02/2007,14:34,1480.75,1481.00,1479.50,1479.75,2587,6113,8700.00
08/02/2007,14:35,1479.75,1480.25,1479.00,1479.50,5333,3857,9190.00
08/02/2007,14:36,1479.75,1480.25,1479.00,1479.00,2258,3623,5881.00
08/02/2007,14:37,1479.00,1479.50,1478.25,1479.00,3337,5079,8416.00
08/02/2007,14:38,1479.00,1479.50,1477.75,1478.00,2279,5256,7535.00
08/02/2007,14:39,1477.75,1478.00,1476.50,1477.75,5154,5516,10670.00
08/02/2007,14:40,1477.50,1479.25,1477.50,1479.25,3943,1649,5592.00
08/02/2007,14:41,1479.25,1479.25,1477.75,1478.25,2850,3947,6797.00
08/02/2007,14:42,1478.25,1478.25,1477.25,1477.25,826,3263,4089.00
08/02/2007,14:43,1477.25,1477.75,1476.50,1477.00,3177,5785,8962.00
08/02/2007,14:44,1477.00,1478.50,1476.75,1477.25,2425,2275,4700.00
08/02/2007,14:45,1477.00,1477.00,1476.00,1476.50,3836,5232,9068.00
08/02/2007,14:46,1476.50,1478.00,1476.25,1477.25,4543,4263,8806.00
08/02/2007,14:47,1477.00,1477.50,1476.00,1476.50,1847,3668,5515.00
08/02/2007,14:48,1476.50,1477.00,1475.50,1476.25,3697,4001,7698.00
08/02/2007,14:49,1476.25,1478.25,1476.25,1477.75,4133,1761,5894.00
08/02/2007,14:50,1477.75,1479.00,1477.25,1479.00,3280,3055,6335.00
08/02/2007,14:51,1479.00,1479.75,1478.25,1479.50,3041,2126,5167.00
08/02/2007,14:52,1479.50,1480.00,1478.25,1478.50,3790,4146,7936.00
08/02/2007,14:53,1478.50,1478.75,1477.75,1478.50,2539,2527,5066.00
08/02/2007,14:54,1478.25,1478.50,1476.75,1477.00,1430,3721,5151.00
08/02/2007,14:55,1477.00,1477.50,1476.25,1476.50,2250,4699,6949.00
08/02/2007,14:56,1476.25,1477.25,1476.00,1476.50,2947,3332,6279.00
08/02/2007,14:57,1476.50,1477.25,1476.25,1477.25,2093,1465,3558.00
08/02/2007,14:58,1477.25,1477.75,1476.75,1477.25,1996,3148,5144.00
08/02/2007,14:59,1477.50,1478.50,1476.75,1478.50,3684,3348,7032.00
08/02/2007,15:00,1478.50,1478.50,1477.25,1478.50,6427,6603,13030.00
08/02/2007,15:01,1478.50,1478.75,1477.00,1477.75,6997,9816,16813.00
08/02/2007,15:02,1477.50,1479.75,1477.50,1479.25,7540,3692,11232.00
08/02/2007,15:03,1479.50,1480.50,1479.25,1480.25,6371,3869,10240.00
08/02/2007,15:04,1480.00,1480.75,1480.00,1480.50,3276,1801,5077.00
08/02/2007,15:05,1480.25,1481.00,1480.00,1480.00,2152,2045,4197.00
08/02/2007,15:06,1480.00,1480.25,1479.50,1480.00,1700,1532,3232.00
08/02/2007,15:07,1480.25,1480.50,1480.00,1480.25,1241,511,1752.00
08/02/2007,15:08,1480.25,1481.00,1480.00,1480.50,3352,1728,5080.00
08/02/2007,15:09,1480.50,1482.00,1480.50,1481.25,3424,1923,5347.00
08/02/2007,15:10,1481.25,1482.50,1481.25,1481.75,3061,1312,4373.00
08/02/2007,15:11,1481.75,1482.00,1481.25,1481.50,664,805,1469.00
08/02/2007,15:12,1481.50,1482.00,1481.50,1481.75,784,1261,2045.00
08/02/2007,15:13,1481.75,1482.25,1481.50,1481.75,1512,1713,3225.00
08/02/2007,15:14,1481.50,1482.00,1481.25,1481.50,781,2555,3336.00
08/02/2007,15:15,1481.50,1482.25,1480.75,1481.50,3508,5292,8800.00
08/02/2007,15:31,1481.25,1481.50,1481.00,1481.25,423,510,933.00
08/02/2007,15:32,1481.00,1481.50,1481.00,1481.25,246,122,368.00
08/02/2007,15:33,1481.50,1481.75,1481.25,1481.25,302,30,332.00
08/02/2007,15:34,1481.50,1481.50,1481.00,1481.50,33,121,154.00
08/02/2007,15:35,1481.25,1481.50,1481.25,1481.50,21,89,110.00
08/02/2007,15:36,1481.50,1481.50,1481.25,1481.25,32,59,91.00
08/02/2007,15:37,1481.50,1481.75,1481.25,1481.50,428,237,665.00
08/02/2007,15:38,1481.50,1481.50,1481.50,1481.50,0,31,31.00
08/02/2007,15:39,1481.50,1481.50,1481.25,1481.50,5,263,268.00
08/02/2007,15:40,1481.25,1481.50,1481.00,1481.25,118,160,278.00
08/02/2007,15:41,1481.25,1481.25,1481.25,1481.25,10,0,10.00
08/02/2007,15:42,1481.25,1481.50,1481.25,1481.50,122,0,122.00
08/02/2007,15:43,1481.50,1481.50,1481.50,1481.50,2,0,2.00
08/02/2007,15:44,1481.50,1481.75,1481.50,1481.50,44,7,51.00
08/02/2007,15:45,1481.75,1481.75,1481.50,1481.50,3,85,88.00
08/02/2007,15:46,1481.75,1482.00,1481.75,1481.75,66,52,118.00
08/02/2007,15:47,1481.75,1482.25,1481.75,1481.75,274,136,410.00
08/02/2007,15:48,1481.75,1482.00,1481.50,1481.75,41,50,91.00
08/02/2007,15:49,1481.50,1481.75,1481.50,1481.75,1,532,533.00
08/02/2007,15:50,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,15:51,1481.75,1481.75,1481.75,1481.75,10,0,10.00
08/02/2007,15:52,1481.50,1481.75,1481.50,1481.75,1,24,25.00
08/02/2007,15:54,1481.50,1481.50,1481.50,1481.50,0,4,4.00
08/02/2007,15:55,1481.50,1481.75,1481.25,1481.50,12,58,70.00
08/02/2007,15:56,1481.50,1481.50,1481.50,1481.50,9,0,9.00
08/02/2007,15:57,1481.50,1481.50,1481.25,1481.25,4,40,44.00
08/02/2007,15:58,1481.25,1481.50,1481.25,1481.50,6,1,7.00
08/02/2007,15:59,1481.50,1481.50,1481.50,1481.50,4,0,4.00
08/02/2007,16:00,1481.25,1481.50,1481.25,1481.50,23,9,32.00
08/02/2007,17:01,1479.75,1480.00,1479.75,1479.75,3,103,106.00
08/02/2007,17:02,1480.00,1481.00,1480.00,1480.75,230,44,274.00
08/02/2007,17:03,1480.75,1480.75,1480.75,1480.75,0,12,12.00
08/02/2007,17:04,1480.75,1480.75,1480.75,1480.75,0,21,21.00
08/02/2007,17:05,1480.75,1480.75,1480.75,1480.75,0,20,20.00
08/02/2007,17:06,1480.75,1480.75,1480.50,1480.50,0,7,7.00
08/02/2007,17:07,1480.75,1480.75,1480.50,1480.50,1,21,22.00
08/02/2007,17:08,1480.75,1481.25,1480.75,1481.25,101,12,113.00
08/02/2007,17:09,1481.50,1481.50,1481.25,1481.25,11,9,20.00
08/02/2007,17:10,1481.00,1481.00,1481.00,1481.00,0,72,72.00
08/02/2007,17:13,1481.00,1481.50,1481.00,1481.50,63,7,70.00
08/02/2007,17:14,1481.75,1482.25,1481.75,1481.75,194,47,241.00
08/02/2007,17:15,1481.50,1481.50,1481.50,1481.50,0,31,31.00
08/02/2007,17:16,1481.50,1481.50,1481.50,1481.50,0,7,7.00
08/02/2007,17:17,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/02/2007,17:18,1481.50,1481.50,1481.50,1481.50,21,0,21.00
08/02/2007,17:19,1481.50,1481.50,1481.50,1481.50,8,0,8.00
08/02/2007,17:21,1481.50,1481.50,1481.50,1481.50,71,0,71.00
08/02/2007,17:22,1481.25,1481.25,1481.25,1481.25,0,4,4.00
08/02/2007,17:23,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/02/2007,17:24,1481.25,1481.25,1481.25,1481.25,0,24,24.00
08/02/2007,17:25,1481.25,1481.25,1481.00,1481.00,0,23,23.00
08/02/2007,17:26,1481.00,1481.25,1481.00,1481.25,20,4,24.00
08/02/2007,17:28,1481.00,1481.00,1481.00,1481.00,0,5,5.00
08/02/2007,17:30,1481.00,1481.25,1481.00,1481.25,1,10,11.00
08/02/2007,17:31,1481.00,1481.00,1481.00,1481.00,0,14,14.00
08/02/2007,17:33,1481.25,1481.25,1481.25,1481.25,5,0,5.00
08/02/2007,17:34,1481.00,1481.00,1481.00,1481.00,0,3,3.00
08/02/2007,17:35,1481.00,1481.00,1481.00,1481.00,0,30,30.00
08/02/2007,17:36,1481.00,1481.00,1481.00,1481.00,0,12,12.00
08/02/2007,17:37,1481.00,1481.00,1481.00,1481.00,0,2,2.00
08/02/2007,17:39,1481.00,1481.00,1481.00,1481.00,0,92,92.00
08/02/2007,17:40,1481.00,1481.00,1480.75,1480.75,0,6,6.00
08/02/2007,17:41,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/02/2007,17:42,1481.00,1481.75,1481.00,1481.75,658,189,847.00
08/02/2007,17:43,1481.50,1482.00,1481.50,1482.00,20,2,22.00
08/02/2007,17:44,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,17:45,1481.75,1481.75,1481.75,1481.75,21,0,21.00
08/02/2007,17:46,1481.50,1481.50,1480.75,1481.25,44,218,262.00
08/02/2007,17:47,1481.25,1481.50,1481.00,1481.50,6,9,15.00
08/02/2007,17:48,1481.50,1481.50,1481.00,1481.00,9,3,12.00
08/02/2007,17:50,1481.50,1481.50,1481.50,1481.50,7,0,7.00
08/02/2007,17:51,1481.50,1481.50,1481.25,1481.50,13,1,14.00
08/02/2007,17:52,1481.25,1481.50,1481.25,1481.50,10,3,13.00
08/02/2007,17:55,1481.75,1481.75,1481.75,1481.75,5,0,5.00
08/02/2007,17:57,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/02/2007,17:59,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/02/2007,18:00,1481.75,1481.75,1481.50,1481.50,11,1,12.00
08/02/2007,18:01,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/02/2007,18:03,1481.75,1481.75,1481.75,1481.75,20,0,20.00
08/02/2007,18:04,1481.75,1482.00,1481.75,1481.75,5,11,16.00
08/02/2007,18:05,1481.75,1481.75,1481.75,1481.75,0,6,6.00
08/02/2007,18:06,1481.75,1482.00,1481.75,1482.00,116,6,122.00
08/02/2007,18:07,1481.75,1481.75,1481.75,1481.75,0,2,2.00
08/02/2007,18:08,1482.00,1482.00,1482.00,1482.00,1,0,1.00
08/02/2007,18:09,1481.75,1481.75,1481.75,1481.75,0,3,3.00
08/02/2007,18:10,1482.00,1482.00,1481.75,1482.00,3,5,8.00
08/02/2007,18:11,1481.75,1481.75,1481.50,1481.50,0,59,59.00
08/02/2007,18:13,1481.75,1481.75,1481.75,1481.75,14,0,14.00
08/02/2007,18:14,1481.50,1481.50,1481.50,1481.50,0,10,10.00
08/02/2007,18:16,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,18:17,1481.50,1481.50,1481.00,1481.25,22,188,210.00
08/02/2007,18:18,1481.00,1481.25,1481.00,1481.00,1,56,57.00
08/02/2007,18:19,1480.75,1481.25,1480.75,1481.25,7,54,61.00
08/02/2007,18:20,1481.00,1481.00,1481.00,1481.00,0,6,6.00
08/02/2007,18:21,1481.25,1481.25,1481.25,1481.25,38,0,38.00
08/02/2007,18:22,1481.25,1481.25,1481.00,1481.25,34,4,38.00
08/02/2007,18:23,1481.25,1481.25,1481.25,1481.25,24,0,24.00
08/02/2007,18:25,1481.25,1481.25,1481.25,1481.25,4,0,4.00
08/02/2007,18:26,1481.25,1481.25,1481.25,1481.25,32,0,32.00
08/02/2007,18:28,1481.25,1481.25,1481.00,1481.00,1,57,58.00
08/02/2007,18:29,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/02/2007,18:30,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/02/2007,18:34,1481.00,1481.00,1481.00,1481.00,7,0,7.00
08/02/2007,18:35,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/02/2007,18:37,1481.00,1481.00,1480.75,1480.75,2,1,3.00
08/02/2007,18:38,1481.00,1481.00,1480.75,1480.75,70,3,73.00
08/02/2007,18:39,1481.00,1481.00,1481.00,1481.00,39,0,39.00
08/02/2007,18:40,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/02/2007,18:42,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/02/2007,18:43,1481.00,1481.00,1481.00,1481.00,29,0,29.00
08/02/2007,18:44,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/02/2007,18:45,1481.00,1481.00,1481.00,1481.00,19,0,19.00
08/02/2007,18:48,1481.00,1481.25,1481.00,1481.25,112,0,112.00
08/02/2007,18:49,1481.25,1481.25,1481.00,1481.00,3,30,33.00
08/02/2007,18:50,1481.00,1481.00,1480.75,1480.75,0,21,21.00
08/02/2007,18:51,1481.00,1481.00,1480.75,1481.00,7,4,11.00
08/02/2007,18:52,1481.00,1481.00,1481.00,1481.00,3,0,3.00
08/02/2007,18:53,1481.00,1481.00,1481.00,1481.00,2,0,2.00
08/02/2007,18:54,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/02/2007,18:55,1480.75,1480.75,1480.75,1480.75,0,6,6.00
08/02/2007,18:56,1481.00,1481.00,1481.00,1481.00,42,0,42.00
08/02/2007,18:57,1481.00,1481.25,1481.00,1481.00,3,2,5.00
08/02/2007,18:58,1481.00,1481.00,1481.00,1481.00,0,3,3.00
08/02/2007,18:59,1481.00,1481.00,1480.75,1480.75,1,32,33.00
08/02/2007,19:00,1480.75,1481.00,1480.75,1480.75,2,54,56.00
08/02/2007,19:01,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/02/2007,19:03,1480.75,1480.75,1480.75,1480.75,0,10,10.00
08/02/2007,19:04,1480.50,1480.50,1480.50,1480.50,0,23,23.00
08/02/2007,19:06,1480.75,1481.00,1480.75,1481.00,32,0,32.00
08/02/2007,19:07,1480.75,1481.00,1480.75,1481.00,2,2,4.00
08/02/2007,19:08,1480.75,1480.75,1480.75,1480.75,0,11,11.00
08/02/2007,19:09,1480.75,1480.75,1480.75,1480.75,0,6,6.00
08/02/2007,19:10,1480.75,1480.75,1480.75,1480.75,0,10,10.00
08/02/2007,19:11,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/02/2007,19:12,1480.75,1480.75,1480.75,1480.75,0,6,6.00
08/02/2007,19:13,1480.75,1480.75,1480.75,1480.75,0,31,31.00
08/02/2007,19:14,1480.75,1480.75,1480.75,1480.75,0,8,8.00
08/02/2007,19:15,1480.75,1481.00,1480.75,1481.00,4,6,10.00
08/02/2007,19:16,1481.00,1482.50,1480.75,1482.00,552,66,618.00
08/02/2007,19:17,1481.75,1482.00,1481.50,1481.50,1,54,55.00
08/02/2007,19:18,1481.50,1481.50,1481.25,1481.25,0,8,8.00
08/02/2007,19:19,1481.50,1481.50,1481.25,1481.25,10,3,13.00
08/02/2007,19:20,1481.50,1481.50,1481.50,1481.50,17,0,17.00
08/02/2007,19:21,1481.50,1481.50,1481.50,1481.50,9,0,9.00
08/02/2007,19:22,1481.50,1481.50,1481.25,1481.50,6,1,7.00
08/02/2007,19:23,1481.75,1481.75,1481.75,1481.75,10,0,10.00
08/02/2007,19:24,1481.75,1481.75,1481.50,1481.75,48,1,49.00
08/02/2007,19:25,1481.75,1481.75,1481.75,1481.75,7,0,7.00
08/02/2007,19:26,1481.75,1482.00,1481.75,1482.00,54,0,54.00
08/02/2007,19:27,1482.00,1482.00,1481.75,1482.00,3,10,13.00
08/02/2007,19:28,1481.75,1481.75,1481.75,1481.75,0,1,1.00
08/02/2007,19:29,1482.00,1482.00,1482.00,1482.00,29,0,29.00
08/02/2007,19:30,1482.00,1482.00,1482.00,1482.00,17,0,17.00
08/02/2007,19:31,1482.00,1482.00,1482.00,1482.00,2,0,2.00
08/02/2007,19:32,1481.75,1481.75,1481.75,1481.75,0,32,32.00
08/02/2007,19:33,1481.75,1481.75,1481.50,1481.50,0,22,22.00
08/02/2007,19:35,1481.75,1482.00,1481.75,1481.75,13,1,14.00
08/02/2007,19:36,1481.75,1481.75,1481.75,1481.75,0,1,1.00
08/02/2007,19:37,1481.50,1481.75,1481.50,1481.75,25,1,26.00
08/02/2007,19:38,1481.75,1481.75,1481.75,1481.75,5,0,5.00
08/02/2007,19:39,1481.75,1481.75,1481.75,1481.75,3,0,3.00
08/02/2007,19:41,1481.75,1481.75,1481.75,1481.75,25,0,25.00
08/02/2007,19:42,1481.50,1481.50,1481.50,1481.50,0,4,4.00
08/02/2007,19:44,1481.75,1481.75,1481.75,1481.75,5,0,5.00
08/02/2007,19:46,1481.50,1481.50,1481.50,1481.50,0,39,39.00
08/02/2007,19:48,1481.50,1481.50,1481.50,1481.50,0,4,4.00
08/02/2007,19:49,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/02/2007,19:50,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,19:52,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,19:53,1481.50,1481.50,1481.50,1481.50,0,21,21.00
08/02/2007,19:54,1481.50,1481.50,1481.25,1481.25,0,9,9.00
08/02/2007,19:55,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/02/2007,19:56,1481.25,1481.25,1481.25,1481.25,0,5,5.00
08/02/2007,19:57,1481.25,1481.25,1481.25,1481.25,0,10,10.00
08/02/2007,19:58,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/02/2007,20:00,1481.25,1481.50,1481.25,1481.50,10,15,25.00
08/02/2007,20:01,1481.25,1481.25,1481.25,1481.25,0,35,35.00
08/02/2007,20:04,1481.25,1481.25,1481.25,1481.25,0,4,4.00
08/02/2007,20:07,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/02/2007,20:09,1481.50,1481.50,1481.50,1481.50,3,0,3.00
08/02/2007,20:10,1481.50,1481.50,1481.50,1481.50,3,0,3.00
08/02/2007,20:11,1481.25,1481.50,1481.25,1481.50,15,1,16.00
08/02/2007,20:12,1481.50,1481.50,1481.50,1481.50,8,0,8.00
08/02/2007,20:13,1481.50,1481.50,1481.50,1481.50,2,0,2.00
08/02/2007,20:15,1481.50,1481.50,1481.50,1481.50,1,0,1.00
08/02/2007,20:16,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/02/2007,20:20,1481.75,1481.75,1481.75,1481.75,20,0,20.00
08/02/2007,20:21,1481.50,1481.75,1481.50,1481.50,10,2,12.00
08/02/2007,20:22,1481.75,1481.75,1481.50,1481.50,32,1,33.00
08/02/2007,20:23,1481.50,1481.75,1481.50,1481.75,11,3,14.00
08/02/2007,20:24,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/02/2007,20:25,1481.75,1481.75,1481.50,1481.50,1,2,3.00
08/02/2007,20:26,1481.75,1481.75,1481.75,1481.75,10,0,10.00
08/02/2007,20:27,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/02/2007,20:28,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,20:30,1481.50,1481.50,1481.50,1481.50,0,3,3.00
08/02/2007,20:32,1481.50,1481.50,1481.50,1481.50,0,4,4.00
08/02/2007,20:33,1481.75,1481.75,1481.50,1481.50,10,1,11.00
08/02/2007,20:34,1481.50,1481.75,1481.50,1481.75,1,31,32.00
08/02/2007,20:35,1481.75,1481.75,1481.50,1481.50,26,1,27.00
08/02/2007,20:36,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,20:37,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/02/2007,20:38,1481.50,1481.50,1481.50,1481.50,0,9,9.00
08/02/2007,20:39,1481.50,1481.50,1481.50,1481.50,0,14,14.00
08/02/2007,20:40,1481.75,1481.75,1481.50,1481.50,1,3,4.00
08/02/2007,20:41,1481.50,1481.50,1481.25,1481.25,0,5,5.00
08/02/2007,20:42,1481.25,1481.25,1481.25,1481.25,0,3,3.00
08/02/2007,20:43,1481.50,1481.50,1481.50,1481.50,13,0,13.00
08/02/2007,20:45,1481.25,1481.50,1481.25,1481.50,6,5,11.00
08/02/2007,20:46,1481.75,1481.75,1481.75,1481.75,82,0,82.00
08/02/2007,20:47,1481.75,1482.00,1481.75,1482.00,61,41,102.00
08/02/2007,20:48,1481.75,1481.75,1481.50,1481.50,0,12,12.00
08/02/2007,20:50,1481.50,1481.50,1481.50,1481.50,0,2,2.00
08/02/2007,20:53,1481.50,1481.50,1481.50,1481.50,0,3,3.00
08/02/2007,20:54,1481.75,1481.75,1481.75,1481.75,5,0,5.00
08/02/2007,20:55,1481.75,1481.75,1481.50,1481.50,1,1,2.00
08/02/2007,20:58,1481.50,1481.50,1481.50,1481.50,0,22,22.00
08/02/2007,21:00,1481.75,1481.75,1481.75,1481.75,66,0,66.00
08/02/2007,21:01,1481.75,1481.75,1481.75,1481.75,2,0,2.00
08/02/2007,21:02,1481.75,1481.75,1481.75,1481.75,2,0,2.00
08/02/2007,21:03,1482.00,1482.00,1481.50,1481.75,2,14,16.00
08/02/2007,21:04,1481.50,1481.50,1481.50,1481.50,0,23,23.00
08/02/2007,21:05,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/02/2007,21:06,1481.50,1481.50,1481.50,1481.50,3,0,3.00
08/02/2007,21:08,1481.50,1481.50,1481.50,1481.50,13,0,13.00
08/02/2007,21:09,1481.50,1481.75,1481.50,1481.75,141,0,141.00
08/02/2007,21:10,1481.75,1481.75,1481.75,1481.75,20,0,20.00
08/02/2007,21:11,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/02/2007,21:12,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/02/2007,21:14,1481.50,1481.50,1481.50,1481.50,0,20,20.00
08/02/2007,21:15,1481.50,1481.50,1481.50,1481.50,0,15,15.00
08/02/2007,21:16,1481.75,1481.75,1481.75,1481.75,81,0,81.00
08/02/2007,21:17,1481.75,1481.75,1481.50,1481.50,11,26,37.00
08/02/2007,21:19,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/02/2007,21:20,1481.25,1481.50,1481.25,1481.50,6,3,9.00
08/02/2007,21:21,1481.50,1481.50,1481.25,1481.25,10,1,11.00
08/02/2007,21:22,1481.25,1481.25,1481.25,1481.25,0,14,14.00
08/02/2007,21:23,1481.25,1481.25,1481.25,1481.25,0,7,7.00
08/02/2007,21:25,1481.25,1481.25,1481.25,1481.25,0,4,4.00
08/02/2007,21:27,1481.25,1481.25,1481.25,1481.25,0,30,30.00
08/02/2007,21:28,1481.50,1481.50,1481.50,1481.50,1,0,1.00
08/02/2007,21:31,1481.50,1481.50,1481.50,1481.50,31,0,31.00
08/02/2007,21:35,1481.75,1481.75,1481.75,1481.75,40,0,40.00
08/02/2007,21:38,1481.50,1481.50,1481.50,1481.50,0,3,3.00
08/02/2007,21:43,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/02/2007,21:44,1481.50,1481.50,1481.50,1481.50,1,0,1.00
08/02/2007,21:45,1481.50,1481.50,1481.50,1481.50,40,0,40.00
08/02/2007,21:46,1481.50,1481.50,1481.25,1481.50,47,35,82.00
08/02/2007,21:47,1481.50,1481.50,1481.00,1481.00,48,25,73.00
08/02/2007,21:48,1481.00,1481.00,1481.00,1481.00,0,43,43.00
08/02/2007,21:49,1481.00,1481.00,1481.00,1481.00,0,33,33.00
08/02/2007,21:50,1481.00,1481.00,1480.75,1480.75,0,52,52.00
08/02/2007,21:51,1480.50,1480.50,1480.50,1480.50,0,90,90.00
08/02/2007,21:52,1480.50,1480.75,1480.50,1480.50,25,57,82.00
08/02/2007,21:53,1480.75,1480.75,1480.25,1480.25,2,43,45.00
08/02/2007,21:54,1480.25,1480.50,1480.00,1480.25,8,108,116.00
08/02/2007,21:55,1480.25,1480.50,1480.25,1480.50,65,0,65.00
08/02/2007,21:56,1480.25,1480.25,1480.25,1480.25,0,28,28.00
08/02/2007,21:57,1480.00,1480.25,1480.00,1480.00,1,3,4.00
08/02/2007,21:58,1480.25,1480.50,1479.50,1479.75,149,501,650.00
08/02/2007,21:59,1479.75,1479.75,1479.50,1479.50,5,54,59.00
08/02/2007,22:00,1479.75,1480.00,1479.75,1479.75,44,35,79.00
08/02/2007,22:01,1479.75,1479.75,1479.50,1479.75,42,5,47.00
08/02/2007,22:02,1479.75,1480.00,1479.75,1479.75,33,2,35.00
08/02/2007,22:04,1479.75,1479.75,1479.75,1479.75,0,5,5.00
08/02/2007,22:05,1479.75,1479.75,1479.75,1479.75,0,2,2.00
08/02/2007,22:06,1479.75,1479.75,1479.50,1479.50,0,10,10.00
08/02/2007,22:08,1479.75,1480.00,1479.75,1480.00,4,0,4.00
08/02/2007,22:09,1479.75,1480.00,1479.75,1480.00,6,1,7.00
08/02/2007,22:10,1479.75,1479.75,1479.50,1479.50,0,12,12.00
08/02/2007,22:11,1479.75,1479.75,1479.50,1479.75,5,77,82.00
08/02/2007,22:12,1479.75,1479.75,1479.75,1479.75,1,0,1.00
08/02/2007,22:13,1479.75,1479.75,1479.75,1479.75,1,0,1.00
08/02/2007,22:14,1479.50,1479.50,1479.25,1479.50,18,28,46.00
08/02/2007,22:16,1479.50,1479.50,1479.00,1479.00,45,126,171.00
08/02/2007,22:17,1479.25,1479.25,1479.25,1479.25,4,0,4.00
08/02/2007,22:18,1479.50,1479.50,1479.50,1479.50,87,0,87.00
08/02/2007,22:19,1479.50,1479.50,1479.25,1479.25,21,1,22.00
08/02/2007,22:20,1479.25,1479.25,1479.25,1479.25,0,6,6.00
08/02/2007,22:22,1479.25,1479.25,1479.25,1479.25,0,20,20.00
08/02/2007,22:23,1479.25,1479.25,1479.00,1479.25,16,21,37.00
08/02/2007,22:24,1479.25,1479.50,1479.25,1479.50,16,0,16.00
08/02/2007,22:25,1479.50,1479.50,1479.50,1479.50,6,0,6.00
08/02/2007,22:26,1479.25,1479.75,1479.25,1479.75,5,1,6.00
08/02/2007,22:28,1479.50,1480.00,1479.50,1480.00,30,1,31.00
08/02/2007,22:29,1479.75,1480.00,1479.50,1479.50,3,51,54.00
08/02/2007,22:30,1479.50,1479.50,1479.50,1479.50,0,33,33.00
08/02/2007,22:31,1479.50,1479.50,1479.50,1479.50,0,43,43.00
08/02/2007,22:32,1479.50,1480.00,1479.50,1480.00,40,3,43.00
08/02/2007,22:33,1479.50,1479.75,1479.50,1479.75,12,61,73.00
08/02/2007,22:34,1479.50,1479.50,1479.50,1479.50,0,10,10.00
08/02/2007,22:35,1479.50,1479.50,1479.50,1479.50,0,1,1.00
08/02/2007,22:36,1479.50,1479.50,1479.50,1479.50,0,1,1.00
08/02/2007,22:37,1479.50,1479.50,1479.50,1479.50,0,8,8.00
08/02/2007,22:38,1479.25,1479.50,1479.25,1479.50,20,105,125.00
08/02/2007,22:39,1479.25,1479.25,1479.25,1479.25,0,10,10.00
08/02/2007,22:40,1479.50,1479.50,1479.50,1479.50,1,0,1.00
08/02/2007,22:41,1479.50,1479.50,1479.50,1479.50,24,0,24.00
08/02/2007,22:42,1479.75,1480.25,1479.50,1479.75,90,102,192.00
08/02/2007,22:43,1480.25,1480.25,1480.00,1480.00,2,3,5.00
08/02/2007,22:44,1480.00,1480.00,1479.75,1479.75,3,9,12.00
08/02/2007,22:45,1479.75,1479.75,1479.75,1479.75,0,31,31.00
08/02/2007,22:46,1479.75,1479.75,1479.50,1479.75,60,32,92.00
08/02/2007,22:47,1480.00,1480.00,1480.00,1480.00,42,0,42.00
08/02/2007,22:48,1480.00,1480.00,1479.75,1480.00,27,1,28.00
08/02/2007,22:49,1479.75,1479.75,1479.75,1479.75,0,1,1.00
08/02/2007,22:50,1480.00,1480.00,1480.00,1480.00,35,0,35.00
08/02/2007,22:51,1480.00,1480.00,1479.75,1479.75,5,50,55.00
08/02/2007,22:52,1480.00,1480.00,1480.00,1480.00,1,0,1.00
08/02/2007,22:53,1480.00,1480.00,1480.00,1480.00,23,0,23.00
08/02/2007,22:54,1480.25,1480.50,1480.25,1480.50,13,0,13.00
08/02/2007,22:55,1480.25,1480.50,1480.25,1480.50,10,1,11.00
08/02/2007,22:56,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/02/2007,22:57,1480.50,1480.50,1480.00,1480.00,1,2,3.00
08/02/2007,22:58,1480.50,1480.50,1480.50,1480.50,10,0,10.00
08/02/2007,22:59,1480.50,1480.75,1480.50,1480.75,24,15,39.00
08/02/2007,23:00,1480.50,1480.75,1480.25,1480.25,2,7,9.00
08/02/2007,23:01,1480.50,1480.75,1480.25,1480.75,79,1,80.00
08/02/2007,23:02,1480.50,1480.75,1480.50,1480.75,7,2,9.00
08/02/2007,23:04,1480.50,1480.50,1480.50,1480.50,0,2,2.00
08/02/2007,23:06,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/02/2007,23:08,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/02/2007,23:09,1480.25,1480.25,1480.25,1480.25,0,2,2.00
08/02/2007,23:10,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/02/2007,23:11,1480.50,1480.50,1480.25,1480.50,22,1,23.00
08/02/2007,23:12,1480.50,1480.75,1480.25,1480.25,78,1,79.00
08/02/2007,23:13,1480.50,1480.50,1480.50,1480.50,17,0,17.00
08/02/2007,23:15,1480.50,1481.00,1480.50,1481.00,23,0,23.00
08/02/2007,23:16,1480.50,1480.50,1480.25,1480.25,0,52,52.00
08/02/2007,23:17,1480.25,1480.25,1480.00,1480.00,0,3,3.00
08/02/2007,23:18,1480.00,1480.00,1480.00,1480.00,0,1,1.00
08/02/2007,23:19,1480.25,1480.25,1480.25,1480.25,1,0,1.00
08/02/2007,23:21,1480.25,1480.25,1480.00,1480.00,5,10,15.00
08/02/2007,23:22,1480.00,1480.00,1480.00,1480.00,0,20,20.00
08/02/2007,23:23,1480.25,1480.25,1480.25,1480.25,9,0,9.00
08/02/2007,23:25,1480.25,1480.50,1480.25,1480.25,7,6,13.00
08/02/2007,23:28,1480.00,1480.25,1480.00,1480.25,1,1,2.00
08/02/2007,23:30,1480.25,1480.25,1480.25,1480.25,11,0,11.00
08/02/2007,23:31,1480.25,1480.25,1480.25,1480.25,2,0,2.00
08/02/2007,23:32,1480.50,1480.50,1480.50,1480.50,2,0,2.00
08/02/2007,23:33,1480.50,1480.75,1480.50,1480.50,65,4,69.00
08/02/2007,23:34,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/02/2007,23:35,1480.25,1480.25,1480.25,1480.25,0,3,3.00
08/02/2007,23:36,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/02/2007,23:37,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/02/2007,23:38,1480.50,1480.50,1480.50,1480.50,6,0,6.00
08/02/2007,23:39,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/02/2007,23:43,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/02/2007,23:44,1480.50,1480.50,1480.50,1480.50,0,21,21.00
08/02/2007,23:46,1480.50,1480.50,1480.50,1480.50,0,8,8.00
08/02/2007,23:47,1480.50,1480.50,1480.50,1480.50,0,29,29.00
08/02/2007,23:48,1480.75,1480.75,1480.50,1480.50,51,1,52.00
08/02/2007,23:50,1480.50,1480.50,1480.50,1480.50,0,2,2.00
08/02/2007,23:51,1480.50,1480.50,1480.25,1480.50,2,10,12.00
08/02/2007,23:55,1480.25,1480.25,1480.25,1480.25,0,18,18.00
08/02/2007,23:56,1480.25,1480.50,1480.25,1480.25,10,15,25.00
08/02/2007,23:57,1480.25,1480.25,1480.25,1480.25,0,2,2.00
08/02/2007,23:58,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/02/2007,23:59,1480.25,1480.25,1480.25,1480.25,0,13,13.00
08/03/2007,00:00,1480.25,1480.50,1480.25,1480.50,45,32,77.00
08/03/2007,00:01,1480.25,1480.50,1480.25,1480.50,3,3,6.00
08/03/2007,00:02,1480.50,1480.50,1480.50,1480.50,4,0,4.00
08/03/2007,00:04,1480.25,1480.25,1480.25,1480.25,0,5,5.00
08/03/2007,00:08,1480.50,1480.50,1480.50,1480.50,4,0,4.00
08/03/2007,00:09,1480.00,1480.00,1480.00,1480.00,0,25,25.00
08/03/2007,00:10,1480.00,1480.00,1480.00,1480.00,0,23,23.00
08/03/2007,00:11,1480.00,1480.00,1480.00,1480.00,0,6,6.00
08/03/2007,00:12,1480.00,1480.00,1480.00,1480.00,0,1,1.00
08/03/2007,00:15,1480.00,1480.00,1480.00,1480.00,0,11,11.00
08/03/2007,00:16,1480.00,1480.50,1480.00,1480.50,43,1,44.00
08/03/2007,00:18,1480.50,1480.50,1480.50,1480.50,4,0,4.00
08/03/2007,00:19,1480.50,1480.50,1480.50,1480.50,52,0,52.00
08/03/2007,00:20,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/03/2007,00:22,1480.50,1480.50,1480.50,1480.50,10,0,10.00
08/03/2007,00:23,1480.75,1480.75,1480.75,1480.75,5,0,5.00
08/03/2007,00:24,1480.75,1480.75,1480.75,1480.75,5,0,5.00
08/03/2007,00:25,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/03/2007,00:26,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/03/2007,00:27,1480.50,1480.75,1480.50,1480.75,1,2,3.00
08/03/2007,00:28,1480.75,1481.00,1480.75,1481.00,2,0,2.00
08/03/2007,00:29,1480.75,1481.00,1480.75,1481.00,40,44,84.00
08/03/2007,00:31,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/03/2007,00:32,1481.00,1481.00,1481.00,1481.00,13,0,13.00
08/03/2007,00:33,1481.25,1481.50,1480.75,1480.75,60,35,95.00
08/03/2007,00:34,1481.00,1481.00,1481.00,1481.00,5,0,5.00
08/03/2007,00:35,1481.25,1481.25,1481.25,1481.25,1,0,1.00
08/03/2007,00:36,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/03/2007,00:37,1480.75,1480.75,1480.50,1480.50,0,16,16.00
08/03/2007,00:39,1480.50,1480.50,1480.50,1480.50,0,8,8.00
08/03/2007,00:40,1480.50,1480.50,1480.50,1480.50,0,17,17.00
08/03/2007,00:41,1480.50,1480.50,1480.50,1480.50,0,12,12.00
08/03/2007,00:42,1480.25,1480.25,1480.25,1480.25,0,82,82.00
08/03/2007,00:43,1480.25,1480.25,1480.25,1480.25,0,78,78.00
08/03/2007,00:44,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/03/2007,00:45,1480.50,1480.50,1480.50,1480.50,28,0,28.00
08/03/2007,00:46,1480.75,1481.50,1480.75,1481.00,97,16,113.00
08/03/2007,00:47,1481.00,1481.00,1481.00,1481.00,5,0,5.00
08/03/2007,00:48,1481.25,1481.50,1481.25,1481.25,38,74,112.00
08/03/2007,00:49,1481.00,1481.00,1481.00,1481.00,0,18,18.00
08/03/2007,00:50,1481.00,1481.50,1481.00,1481.25,6,6,12.00
08/03/2007,00:51,1481.25,1481.25,1481.25,1481.25,0,11,11.00
08/03/2007,00:52,1481.00,1481.00,1481.00,1481.00,0,16,16.00
08/03/2007,00:53,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/03/2007,00:54,1480.75,1480.75,1480.50,1480.50,0,54,54.00
08/03/2007,00:57,1480.50,1480.50,1480.25,1480.25,0,9,9.00
08/03/2007,00:58,1480.00,1480.25,1480.00,1480.00,16,48,64.00
08/03/2007,00:59,1480.25,1480.25,1480.25,1480.25,48,0,48.00
08/03/2007,01:00,1480.50,1480.50,1480.50,1480.50,87,0,87.00
08/03/2007,01:01,1480.25,1480.25,1480.00,1480.25,4,56,60.00
08/03/2007,01:02,1480.25,1480.25,1480.00,1480.25,19,10,29.00
08/03/2007,01:03,1480.00,1480.00,1480.00,1480.00,0,71,71.00
08/03/2007,01:04,1480.00,1480.25,1479.75,1479.75,1,275,276.00
08/03/2007,01:05,1479.75,1480.25,1479.75,1480.25,36,7,43.00
08/03/2007,01:06,1480.25,1480.50,1480.25,1480.25,32,31,63.00
08/03/2007,01:07,1480.25,1480.25,1480.00,1480.00,4,23,27.00
08/03/2007,01:08,1480.00,1480.00,1479.75,1480.00,12,35,47.00
08/03/2007,01:09,1479.75,1479.75,1479.75,1479.75,0,30,30.00
08/03/2007,01:10,1480.00,1480.00,1480.00,1480.00,164,0,164.00
08/03/2007,01:11,1480.50,1480.50,1479.75,1479.75,5,81,86.00
08/03/2007,01:12,1479.75,1479.75,1479.75,1479.75,0,21,21.00
08/03/2007,01:13,1479.75,1480.00,1479.75,1480.00,11,9,20.00
08/03/2007,01:14,1480.00,1480.00,1480.00,1480.00,21,0,21.00
08/03/2007,01:15,1480.00,1480.00,1479.50,1479.75,6,35,41.00
08/03/2007,01:16,1479.75,1479.75,1479.75,1479.75,106,0,106.00
08/03/2007,01:17,1479.75,1480.00,1479.75,1479.75,34,28,62.00
08/03/2007,01:18,1479.75,1479.75,1479.75,1479.75,0,27,27.00
08/03/2007,01:19,1479.75,1479.75,1479.75,1479.75,0,3,3.00
08/03/2007,01:20,1480.00,1480.00,1480.00,1480.00,38,0,38.00
08/03/2007,01:21,1480.00,1480.00,1480.00,1480.00,1,0,1.00
08/03/2007,01:22,1480.00,1480.00,1480.00,1480.00,3,0,3.00
08/03/2007,01:23,1479.75,1480.00,1479.75,1480.00,1,1,2.00
08/03/2007,01:24,1480.00,1480.00,1480.00,1480.00,25,0,25.00
08/03/2007,01:25,1479.75,1480.25,1479.75,1480.00,8,5,13.00
08/03/2007,01:27,1480.00,1480.00,1480.00,1480.00,0,1,1.00
08/03/2007,01:28,1480.25,1480.25,1480.25,1480.25,8,0,8.00
08/03/2007,01:29,1480.00,1480.00,1480.00,1480.00,0,40,40.00
08/03/2007,01:30,1480.25,1480.25,1480.25,1480.25,2,0,2.00
08/03/2007,01:31,1480.25,1480.25,1480.25,1480.25,3,0,3.00
08/03/2007,01:32,1480.00,1480.50,1480.00,1480.50,96,215,311.00
08/03/2007,01:33,1480.25,1480.25,1480.25,1480.25,0,10,10.00
08/03/2007,01:35,1480.00,1480.00,1480.00,1480.00,0,25,25.00
08/03/2007,01:37,1480.25,1480.25,1480.25,1480.25,12,0,12.00
08/03/2007,01:38,1480.50,1480.50,1480.50,1480.50,32,0,32.00
08/03/2007,01:39,1480.25,1480.25,1480.00,1480.25,10,51,61.00
08/03/2007,01:40,1480.25,1480.50,1480.25,1480.50,39,0,39.00
08/03/2007,01:41,1480.75,1480.75,1480.50,1480.75,82,40,122.00
08/03/2007,01:42,1480.75,1480.75,1480.25,1480.25,2,34,36.00
08/03/2007,01:43,1480.25,1480.25,1480.25,1480.25,0,11,11.00
08/03/2007,01:44,1480.25,1480.25,1480.00,1480.00,0,21,21.00
08/03/2007,01:46,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/03/2007,01:47,1480.75,1480.75,1480.25,1480.25,5,73,78.00
08/03/2007,01:48,1480.25,1480.25,1480.25,1480.25,0,2,2.00
08/03/2007,01:49,1480.25,1480.25,1480.00,1480.00,0,13,13.00
08/03/2007,01:50,1480.00,1480.00,1480.00,1480.00,0,1,1.00
08/03/2007,01:51,1480.25,1480.25,1480.25,1480.25,2,0,2.00
08/03/2007,01:52,1480.25,1480.25,1480.00,1480.00,2,29,31.00
08/03/2007,01:53,1480.00,1480.25,1480.00,1480.00,73,20,93.00
08/03/2007,01:55,1480.25,1480.25,1480.25,1480.25,21,0,21.00
08/03/2007,01:56,1480.25,1480.50,1480.25,1480.50,7,0,7.00
08/03/2007,01:57,1480.25,1480.25,1480.25,1480.25,0,4,4.00
08/03/2007,01:58,1480.50,1480.50,1480.50,1480.50,25,0,25.00
08/03/2007,01:59,1480.25,1480.50,1480.25,1480.50,7,1,8.00
08/03/2007,02:00,1480.50,1480.50,1480.50,1480.50,48,0,48.00
08/03/2007,02:01,1480.50,1480.50,1480.25,1480.25,44,18,62.00
08/03/2007,02:02,1480.25,1480.25,1480.00,1480.00,3,107,110.00
08/03/2007,02:03,1480.00,1480.25,1480.00,1480.25,49,7,56.00
08/03/2007,02:04,1480.50,1480.50,1479.75,1480.00,30,123,153.00
08/03/2007,02:05,1480.00,1480.00,1479.75,1479.75,71,4,75.00
08/03/2007,02:06,1480.25,1480.25,1480.25,1480.25,53,0,53.00
08/03/2007,02:07,1480.50,1480.50,1480.25,1480.25,14,31,45.00
08/03/2007,02:08,1480.50,1480.50,1480.00,1480.00,9,40,49.00
08/03/2007,02:09,1480.25,1480.25,1480.00,1480.00,57,58,115.00
08/03/2007,02:10,1480.25,1480.25,1479.50,1479.50,17,234,251.00
08/03/2007,02:11,1479.50,1479.75,1479.50,1479.50,69,63,132.00
08/03/2007,02:12,1479.50,1479.50,1479.25,1479.25,43,174,217.00
08/03/2007,02:13,1479.25,1479.50,1479.00,1479.50,47,138,185.00
08/03/2007,02:14,1479.25,1479.50,1479.25,1479.25,2,73,75.00
08/03/2007,02:15,1479.50,1479.75,1479.50,1479.75,31,1,32.00
08/03/2007,02:16,1480.00,1480.00,1479.50,1479.75,47,26,73.00
08/03/2007,02:17,1480.00,1480.00,1479.75,1479.75,68,1,69.00
08/03/2007,02:18,1480.00,1480.50,1480.00,1480.50,237,0,237.00
08/03/2007,02:19,1480.50,1480.75,1480.50,1480.75,86,0,86.00
08/03/2007,02:20,1480.75,1481.25,1480.75,1481.25,278,50,328.00
08/03/2007,02:21,1481.25,1481.25,1480.75,1480.75,39,451,490.00
08/03/2007,02:22,1481.00,1481.00,1480.50,1480.50,29,293,322.00
08/03/2007,02:23,1480.75,1481.00,1480.50,1481.00,24,7,31.00
08/03/2007,02:24,1481.00,1481.00,1480.75,1481.00,28,1,29.00
08/03/2007,02:25,1481.25,1481.75,1481.00,1481.50,269,21,290.00
08/03/2007,02:26,1481.75,1481.75,1481.50,1481.75,298,12,310.00
08/03/2007,02:27,1482.00,1482.00,1481.75,1481.75,16,64,80.00
08/03/2007,02:28,1482.00,1482.75,1481.75,1482.50,750,120,870.00
08/03/2007,02:29,1482.50,1482.75,1482.25,1482.25,105,177,282.00
08/03/2007,02:30,1482.50,1482.50,1482.00,1482.00,20,144,164.00
08/03/2007,02:31,1482.25,1482.50,1482.25,1482.25,94,255,349.00
08/03/2007,02:32,1482.25,1482.75,1481.50,1481.75,272,299,571.00
08/03/2007,02:33,1481.75,1481.75,1481.75,1481.75,30,0,30.00
08/03/2007,02:34,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/03/2007,02:35,1482.00,1482.00,1482.00,1482.00,9,0,9.00
08/03/2007,02:36,1482.00,1482.00,1482.00,1482.00,88,0,88.00
08/03/2007,02:37,1482.25,1482.25,1482.25,1482.25,40,0,40.00
08/03/2007,02:38,1482.50,1482.50,1482.00,1482.00,17,47,64.00
08/03/2007,02:39,1482.25,1482.25,1482.00,1482.00,20,4,24.00
08/03/2007,02:40,1482.25,1482.25,1481.75,1482.00,34,48,82.00
08/03/2007,02:41,1482.00,1482.00,1481.75,1481.75,134,127,261.00
08/03/2007,02:42,1481.50,1481.75,1481.25,1481.75,11,123,134.00
08/03/2007,02:43,1481.50,1482.00,1481.50,1481.75,10,58,68.00
08/03/2007,02:44,1481.75,1481.75,1481.75,1481.75,0,53,53.00
08/03/2007,02:45,1482.00,1482.00,1481.75,1481.75,249,2,251.00
08/03/2007,02:46,1482.00,1482.00,1480.75,1480.75,10,150,160.00
08/03/2007,02:47,1480.75,1481.00,1480.75,1481.00,23,71,94.00
08/03/2007,02:48,1481.00,1481.00,1480.50,1480.50,79,219,298.00
08/03/2007,02:49,1480.75,1481.00,1480.25,1480.50,94,218,312.00
08/03/2007,02:50,1480.50,1480.50,1480.25,1480.25,37,33,70.00
08/03/2007,02:51,1480.25,1480.75,1480.25,1480.75,20,1,21.00
08/03/2007,02:52,1480.75,1480.75,1480.50,1480.50,9,5,14.00
08/03/2007,02:53,1480.75,1480.75,1479.75,1480.00,72,228,300.00
08/03/2007,02:54,1479.75,1480.25,1479.75,1480.25,145,55,200.00
08/03/2007,02:55,1480.25,1480.50,1480.25,1480.50,127,2,129.00
08/03/2007,02:56,1480.25,1480.50,1479.75,1479.75,7,125,132.00
08/03/2007,02:57,1479.50,1480.00,1479.50,1479.50,3,210,213.00
08/03/2007,02:58,1479.50,1479.75,1479.50,1479.75,120,225,345.00
08/03/2007,02:59,1479.50,1479.50,1479.25,1479.25,0,244,244.00
08/03/2007,03:00,1479.25,1479.50,1479.00,1479.25,143,519,662.00
08/03/2007,03:01,1479.25,1479.50,1479.00,1479.25,149,687,836.00
08/03/2007,03:02,1479.25,1479.75,1479.25,1479.50,65,251,316.00
08/03/2007,03:03,1479.50,1479.50,1479.00,1479.50,62,150,212.00
08/03/2007,03:04,1479.75,1479.75,1479.50,1479.75,107,2,109.00
08/03/2007,03:05,1480.00,1480.00,1479.75,1480.00,27,11,38.00
08/03/2007,03:06,1480.00,1480.25,1480.00,1480.25,102,0,102.00
08/03/2007,03:07,1480.25,1480.25,1480.00,1480.00,89,60,149.00
08/03/2007,03:08,1480.00,1480.25,1479.75,1479.75,5,65,70.00
08/03/2007,03:09,1479.75,1480.25,1479.75,1480.25,46,12,58.00
08/03/2007,03:10,1480.25,1480.50,1480.25,1480.50,60,0,60.00
08/03/2007,03:11,1480.50,1480.50,1480.25,1480.50,26,57,83.00
08/03/2007,03:12,1480.50,1480.50,1480.25,1480.25,5,46,51.00
08/03/2007,03:13,1480.25,1480.25,1480.00,1480.00,2,89,91.00
08/03/2007,03:14,1480.00,1480.00,1479.75,1479.75,183,38,221.00
08/03/2007,03:15,1480.00,1480.00,1479.75,1479.75,97,1,98.00
08/03/2007,03:16,1480.00,1480.00,1479.75,1479.75,13,26,39.00
08/03/2007,03:17,1480.00,1480.00,1479.75,1480.00,40,8,48.00
08/03/2007,03:18,1480.25,1480.25,1479.75,1479.75,6,37,43.00
08/03/2007,03:19,1480.00,1480.00,1479.50,1479.50,11,269,280.00
08/03/2007,03:20,1479.50,1479.50,1479.50,1479.50,0,43,43.00
08/03/2007,03:22,1479.50,1479.50,1479.00,1479.25,1,407,408.00
08/03/2007,03:23,1479.25,1479.25,1478.75,1478.75,37,366,403.00
08/03/2007,03:24,1478.75,1479.00,1478.75,1479.00,72,5,77.00
08/03/2007,03:25,1479.00,1479.50,1479.00,1479.50,119,6,125.00
08/03/2007,03:26,1479.50,1479.50,1479.00,1479.00,13,27,40.00
08/03/2007,03:27,1479.25,1479.25,1478.75,1478.75,20,56,76.00
08/03/2007,03:28,1478.75,1479.00,1478.50,1478.75,213,89,302.00
08/03/2007,03:29,1479.00,1479.00,1478.75,1478.75,27,49,76.00
08/03/2007,03:30,1478.75,1478.75,1478.50,1478.75,83,412,495.00
08/03/2007,03:31,1479.00,1479.00,1478.75,1478.75,19,73,92.00
08/03/2007,03:32,1478.75,1478.75,1478.50,1478.75,150,13,163.00
08/03/2007,03:33,1478.75,1478.75,1478.50,1478.50,113,157,270.00
08/03/2007,03:34,1478.75,1478.75,1478.75,1478.75,25,0,25.00
08/03/2007,03:35,1478.75,1478.75,1478.25,1478.25,119,139,258.00
08/03/2007,03:36,1478.50,1478.50,1477.75,1478.00,104,776,880.00
08/03/2007,03:37,1478.00,1478.25,1478.00,1478.25,16,153,169.00
08/03/2007,03:38,1478.00,1478.25,1478.00,1478.25,62,105,167.00
08/03/2007,03:39,1478.25,1478.25,1478.00,1478.00,29,85,114.00
08/03/2007,03:40,1478.00,1478.25,1477.75,1478.00,50,106,156.00
08/03/2007,03:41,1478.00,1478.00,1477.75,1477.75,100,160,260.00
08/03/2007,03:42,1478.00,1478.00,1477.50,1478.00,93,172,265.00
08/03/2007,03:43,1477.75,1477.75,1477.75,1477.75,0,195,195.00
08/03/2007,03:44,1477.75,1477.75,1477.50,1477.75,31,156,187.00
08/03/2007,03:45,1478.00,1478.25,1478.00,1478.00,68,104,172.00
08/03/2007,03:46,1478.00,1478.25,1477.75,1478.25,7,39,46.00
08/03/2007,03:47,1478.25,1478.25,1478.00,1478.25,55,80,135.00
08/03/2007,03:48,1478.25,1478.25,1478.00,1478.25,52,31,83.00
08/03/2007,03:49,1478.25,1478.50,1478.00,1478.00,27,48,75.00
08/03/2007,03:50,1478.25,1478.50,1478.25,1478.25,12,34,46.00
08/03/2007,03:51,1478.25,1478.50,1478.00,1478.25,11,49,60.00
08/03/2007,03:52,1478.25,1478.25,1477.75,1478.00,50,77,127.00
08/03/2007,03:53,1478.00,1478.25,1478.00,1478.25,6,0,6.00
08/03/2007,03:54,1478.25,1478.50,1478.25,1478.50,65,0,65.00
08/03/2007,03:55,1478.50,1478.50,1478.25,1478.50,91,14,105.00
08/03/2007,03:56,1478.75,1478.75,1478.50,1478.50,12,11,23.00
08/03/2007,03:57,1478.50,1478.75,1478.50,1478.50,2,17,19.00
08/03/2007,03:58,1478.75,1478.75,1478.25,1478.75,82,8,90.00
08/03/2007,03:59,1478.75,1478.75,1478.50,1478.50,19,214,233.00
08/03/2007,04:00,1478.75,1479.25,1478.50,1478.75,196,28,224.00
08/03/2007,04:01,1479.00,1479.50,1479.00,1479.00,66,52,118.00
08/03/2007,04:02,1479.25,1479.75,1479.25,1479.75,133,32,165.00
08/03/2007,04:03,1479.50,1479.75,1479.25,1479.75,70,27,97.00
08/03/2007,04:04,1479.75,1479.75,1479.50,1479.50,16,1,17.00
08/03/2007,04:05,1479.50,1480.00,1479.50,1480.00,133,49,182.00
08/03/2007,04:06,1479.75,1480.00,1479.50,1479.50,9,72,81.00
08/03/2007,04:07,1479.75,1479.75,1479.50,1479.75,10,107,117.00
08/03/2007,04:08,1479.75,1480.00,1479.50,1479.75,45,135,180.00
08/03/2007,04:09,1479.75,1479.75,1479.50,1479.50,9,123,132.00
08/03/2007,04:10,1479.50,1479.50,1479.25,1479.50,81,9,90.00
08/03/2007,04:11,1479.50,1479.75,1479.25,1479.25,67,134,201.00
08/03/2007,04:12,1479.50,1479.75,1479.50,1479.50,59,32,91.00
08/03/2007,04:13,1479.50,1479.50,1479.25,1479.25,0,128,128.00
08/03/2007,04:14,1479.25,1479.25,1479.25,1479.25,0,15,15.00
08/03/2007,04:15,1479.50,1479.50,1479.25,1479.25,8,65,73.00
08/03/2007,04:16,1479.25,1479.25,1479.00,1479.25,22,22,44.00
08/03/2007,04:17,1479.50,1479.75,1479.50,1479.75,116,3,119.00
08/03/2007,04:18,1479.75,1479.75,1479.25,1479.50,51,85,136.00
08/03/2007,04:19,1479.50,1479.50,1479.25,1479.25,55,41,96.00
08/03/2007,04:20,1479.25,1479.50,1479.25,1479.50,1,3,4.00
08/03/2007,04:21,1479.25,1479.25,1479.00,1479.25,3,20,23.00
08/03/2007,04:22,1479.25,1479.50,1479.00,1479.25,11,9,20.00
08/03/2007,04:23,1479.25,1479.50,1479.25,1479.25,12,21,33.00
08/03/2007,04:24,1479.50,1479.50,1479.50,1479.50,14,0,14.00
08/03/2007,04:25,1479.50,1479.75,1479.50,1479.75,55,1,56.00
08/03/2007,04:26,1480.00,1480.00,1479.75,1479.75,12,6,18.00
08/03/2007,04:27,1479.75,1480.00,1479.75,1479.75,9,26,35.00
08/03/2007,04:28,1479.75,1480.00,1479.50,1479.50,6,33,39.00
08/03/2007,04:29,1479.75,1479.75,1479.50,1479.75,16,500,516.00
08/03/2007,04:30,1479.50,1479.50,1479.25,1479.50,4,135,139.00
08/03/2007,04:31,1479.50,1479.50,1479.50,1479.50,166,0,166.00
08/03/2007,04:32,1479.50,1479.50,1479.50,1479.50,33,0,33.00
08/03/2007,04:33,1479.50,1479.75,1479.50,1479.50,47,4,51.00
08/03/2007,04:34,1479.50,1479.50,1479.50,1479.50,0,12,12.00
08/03/2007,04:35,1479.50,1479.75,1479.25,1479.25,46,33,79.00
08/03/2007,04:36,1479.50,1479.50,1479.50,1479.50,60,0,60.00
08/03/2007,04:37,1479.75,1479.75,1479.25,1479.75,51,72,123.00
08/03/2007,04:38,1479.75,1479.75,1479.50,1479.50,9,4,13.00
08/03/2007,04:39,1479.75,1479.75,1479.50,1479.50,74,28,102.00
08/03/2007,04:40,1479.50,1479.50,1479.25,1479.50,20,107,127.00
08/03/2007,04:41,1479.25,1479.25,1479.00,1479.25,15,120,135.00
08/03/2007,04:42,1479.50,1479.50,1479.25,1479.25,10,64,74.00
08/03/2007,04:43,1479.50,1479.50,1479.50,1479.50,8,0,8.00
08/03/2007,04:44,1479.75,1479.75,1479.50,1479.50,71,2,73.00
08/03/2007,04:45,1479.75,1479.75,1479.50,1479.50,108,111,219.00
08/03/2007,04:46,1479.75,1479.75,1479.50,1479.50,9,220,229.00
08/03/2007,04:47,1479.50,1480.00,1479.25,1479.75,34,33,67.00
08/03/2007,04:48,1479.75,1480.00,1479.50,1479.75,100,31,131.00
08/03/2007,04:49,1480.00,1480.00,1479.75,1479.75,9,78,87.00
08/03/2007,04:50,1479.75,1479.75,1479.50,1479.50,0,14,14.00
08/03/2007,04:51,1479.50,1479.75,1479.50,1479.50,20,62,82.00
08/03/2007,04:52,1479.75,1479.75,1479.50,1479.75,59,10,69.00
08/03/2007,04:53,1479.75,1479.75,1479.25,1479.25,9,260,269.00
08/03/2007,04:54,1479.25,1479.25,1479.00,1479.00,0,31,31.00
08/03/2007,04:55,1479.25,1479.25,1479.25,1479.25,103,0,103.00
08/03/2007,04:56,1479.50,1479.50,1479.25,1479.25,5,4,9.00
08/03/2007,04:57,1479.50,1479.50,1479.00,1479.50,81,109,190.00
08/03/2007,04:58,1479.75,1479.75,1479.50,1479.50,12,11,23.00
08/03/2007,04:59,1479.75,1479.75,1479.50,1479.50,9,3,12.00
08/03/2007,05:00,1479.75,1479.75,1479.75,1479.75,83,0,83.00
08/03/2007,05:01,1480.00,1480.25,1480.00,1480.25,97,1,98.00
08/03/2007,05:02,1480.25,1480.50,1480.00,1480.25,18,50,68.00
08/03/2007,05:03,1480.25,1480.25,1480.00,1480.25,12,3,15.00
08/03/2007,05:04,1480.25,1480.50,1480.25,1480.50,26,3,29.00
08/03/2007,05:05,1480.50,1481.00,1480.50,1480.75,203,69,272.00
08/03/2007,05:06,1481.00,1481.00,1480.75,1480.75,9,26,35.00
08/03/2007,05:07,1481.00,1481.00,1480.50,1481.00,35,23,58.00
08/03/2007,05:08,1481.00,1481.00,1480.75,1481.00,16,99,115.00
08/03/2007,05:09,1481.00,1481.25,1480.75,1481.25,118,3,121.00
08/03/2007,05:10,1481.25,1481.25,1481.00,1481.25,20,42,62.00
08/03/2007,05:11,1481.00,1481.00,1480.75,1480.75,10,74,84.00
08/03/2007,05:12,1480.75,1480.75,1480.50,1480.75,25,13,38.00
08/03/2007,05:13,1481.00,1481.00,1480.50,1480.50,10,15,25.00
08/03/2007,05:14,1480.75,1480.75,1480.25,1480.25,9,53,62.00
08/03/2007,05:15,1480.25,1480.25,1480.00,1480.25,19,10,29.00
08/03/2007,05:16,1480.50,1480.50,1480.25,1480.25,5,13,18.00
08/03/2007,05:17,1480.50,1480.50,1480.00,1480.00,10,128,138.00
08/03/2007,05:18,1479.75,1479.75,1479.50,1479.50,0,74,74.00
08/03/2007,05:19,1479.50,1479.75,1479.50,1479.50,13,14,27.00
08/03/2007,05:20,1479.75,1479.75,1479.50,1479.75,62,33,95.00
08/03/2007,05:21,1479.75,1479.75,1479.50,1479.50,6,103,109.00
08/03/2007,05:22,1479.50,1479.75,1479.50,1479.75,26,131,157.00
08/03/2007,05:23,1480.00,1480.00,1479.75,1480.00,30,7,37.00
08/03/2007,05:24,1480.25,1480.25,1479.75,1479.75,29,54,83.00
08/03/2007,05:25,1480.00,1480.00,1479.75,1479.75,6,34,40.00
08/03/2007,05:26,1480.00,1480.00,1480.00,1480.00,15,0,15.00
08/03/2007,05:27,1480.00,1480.00,1480.00,1480.00,94,0,94.00
08/03/2007,05:28,1480.25,1480.25,1480.00,1480.00,19,36,55.00
08/03/2007,05:29,1480.00,1480.00,1479.75,1480.00,2,25,27.00
08/03/2007,05:30,1480.00,1480.25,1479.75,1479.75,32,153,185.00
08/03/2007,05:31,1480.00,1480.25,1480.00,1480.25,125,0,125.00
08/03/2007,05:32,1480.00,1480.00,1479.75,1479.75,0,10,10.00
08/03/2007,05:33,1480.00,1480.25,1480.00,1480.25,28,0,28.00
08/03/2007,05:34,1480.25,1480.50,1480.00,1480.00,13,13,26.00
08/03/2007,05:35,1480.25,1480.25,1480.00,1480.25,16,2,18.00
08/03/2007,05:36,1480.25,1480.50,1480.00,1480.50,86,20,106.00
08/03/2007,05:37,1480.25,1480.50,1480.25,1480.50,8,2,10.00
08/03/2007,05:38,1480.25,1480.50,1480.25,1480.25,17,60,77.00
08/03/2007,05:39,1480.25,1480.25,1480.00,1480.00,1,86,87.00
08/03/2007,05:40,1479.75,1480.00,1479.75,1479.75,1,36,37.00
08/03/2007,05:41,1480.00,1480.00,1480.00,1480.00,14,0,14.00
08/03/2007,05:42,1480.00,1480.25,1479.75,1480.00,14,5,19.00
08/03/2007,05:43,1480.00,1480.00,1480.00,1480.00,18,0,18.00
08/03/2007,05:44,1480.00,1480.00,1480.00,1480.00,9,0,9.00
08/03/2007,05:45,1480.00,1480.00,1480.00,1480.00,15,0,15.00
08/03/2007,05:46,1480.00,1480.00,1479.75,1480.00,15,1,16.00
08/03/2007,05:47,1480.00,1480.00,1479.75,1479.75,230,1,231.00
08/03/2007,05:48,1480.00,1480.00,1479.75,1479.75,11,151,162.00
08/03/2007,05:49,1479.75,1479.75,1479.50,1479.50,77,110,187.00
08/03/2007,05:50,1479.50,1479.75,1479.50,1479.50,2,52,54.00
08/03/2007,05:51,1479.75,1479.75,1479.50,1479.50,56,1,57.00
08/03/2007,05:52,1479.75,1479.75,1479.75,1479.75,29,0,29.00
08/03/2007,05:53,1480.00,1480.25,1480.00,1480.25,163,0,163.00
08/03/2007,05:54,1480.25,1480.50,1480.25,1480.50,19,10,29.00
08/03/2007,05:55,1480.50,1480.75,1480.50,1480.50,23,20,43.00
08/03/2007,05:56,1480.50,1480.75,1480.25,1480.25,2,11,13.00
08/03/2007,05:57,1480.50,1480.75,1480.25,1480.25,9,28,37.00
08/03/2007,05:58,1480.50,1480.50,1480.25,1480.25,9,33,42.00
08/03/2007,05:59,1480.25,1480.25,1480.25,1480.25,0,31,31.00
08/03/2007,06:00,1480.50,1480.50,1480.25,1480.25,10,81,91.00
08/03/2007,06:01,1480.25,1480.25,1480.00,1480.00,112,211,323.00
08/03/2007,06:02,1480.25,1480.25,1480.25,1480.25,109,0,109.00
08/03/2007,06:03,1480.00,1480.00,1480.00,1480.00,0,1,1.00
08/03/2007,06:04,1480.00,1480.25,1479.75,1479.75,6,149,155.00
08/03/2007,06:05,1479.75,1479.75,1479.25,1479.25,11,161,172.00
08/03/2007,06:06,1479.50,1479.75,1479.25,1479.75,82,4,86.00
08/03/2007,06:07,1479.75,1480.00,1479.50,1479.75,26,150,176.00
08/03/2007,06:08,1479.75,1480.00,1479.50,1479.75,19,152,171.00
08/03/2007,06:09,1480.00,1480.00,1479.75,1479.75,9,114,123.00
08/03/2007,06:10,1480.00,1480.00,1479.75,1479.75,9,3,12.00
08/03/2007,06:11,1480.00,1480.25,1479.75,1480.00,128,110,238.00
08/03/2007,06:12,1480.00,1480.00,1479.50,1479.50,11,171,182.00
08/03/2007,06:13,1479.25,1479.50,1479.25,1479.25,2,84,86.00
08/03/2007,06:14,1479.25,1479.25,1479.00,1479.25,42,310,352.00
08/03/2007,06:15,1479.25,1479.25,1479.00,1479.25,83,73,156.00
08/03/2007,06:16,1479.25,1479.50,1479.25,1479.50,86,0,86.00
08/03/2007,06:17,1479.50,1479.50,1479.25,1479.50,168,1,169.00
08/03/2007,06:18,1479.50,1479.50,1479.25,1479.25,42,5,47.00
08/03/2007,06:19,1479.75,1479.75,1479.50,1479.75,10,1,11.00
08/03/2007,06:20,1479.75,1479.75,1479.75,1479.75,19,0,19.00
08/03/2007,06:21,1479.75,1479.75,1479.50,1479.50,10,48,58.00
08/03/2007,06:22,1479.50,1479.50,1479.50,1479.50,0,33,33.00
08/03/2007,06:23,1479.75,1479.75,1479.50,1479.50,10,30,40.00
08/03/2007,06:24,1479.50,1479.50,1479.25,1479.50,7,131,138.00
08/03/2007,06:25,1479.50,1479.75,1479.25,1479.50,22,45,67.00
08/03/2007,06:26,1479.75,1479.75,1479.25,1479.50,126,201,327.00
08/03/2007,06:27,1479.50,1479.50,1479.50,1479.50,4,0,4.00
08/03/2007,06:28,1479.75,1480.00,1479.75,1479.75,177,37,214.00
08/03/2007,06:29,1480.00,1480.00,1479.75,1479.75,12,30,42.00
08/03/2007,06:30,1480.00,1480.00,1479.50,1479.75,36,134,170.00
08/03/2007,06:31,1479.75,1480.25,1479.75,1480.25,723,33,756.00
08/03/2007,06:32,1480.25,1481.00,1480.25,1481.00,608,0,608.00
08/03/2007,06:33,1481.00,1481.25,1480.75,1480.75,416,123,539.00
08/03/2007,06:34,1481.00,1481.00,1480.75,1481.00,239,2,241.00
08/03/2007,06:35,1481.25,1481.25,1480.75,1481.00,69,87,156.00
08/03/2007,06:36,1481.00,1481.25,1480.75,1481.00,380,80,460.00
08/03/2007,06:37,1481.25,1481.50,1481.00,1481.50,279,1,280.00
08/03/2007,06:38,1481.50,1481.50,1481.25,1481.50,45,55,100.00
08/03/2007,06:39,1481.50,1481.50,1481.50,1481.50,222,0,222.00
08/03/2007,06:40,1481.50,1481.50,1481.25,1481.25,42,91,133.00
08/03/2007,06:41,1481.25,1481.25,1481.00,1481.00,1,119,120.00
08/03/2007,06:42,1481.25,1481.25,1481.00,1481.00,102,1,103.00
08/03/2007,06:43,1481.25,1481.25,1481.25,1481.25,37,0,37.00
08/03/2007,06:44,1481.25,1481.50,1481.25,1481.25,103,120,223.00
08/03/2007,06:45,1481.50,1481.50,1481.50,1481.50,234,0,234.00
08/03/2007,06:46,1481.50,1482.00,1481.50,1481.50,520,178,698.00
08/03/2007,06:47,1481.50,1481.75,1481.25,1481.25,39,127,166.00
08/03/2007,06:48,1481.25,1481.50,1481.25,1481.50,32,90,122.00
08/03/2007,06:49,1481.50,1481.50,1481.00,1481.00,11,117,128.00
08/03/2007,06:50,1481.25,1481.25,1481.00,1481.00,4,37,41.00
08/03/2007,06:51,1481.25,1481.25,1480.75,1481.00,52,173,225.00
08/03/2007,06:52,1481.00,1481.00,1480.75,1480.75,0,139,139.00
08/03/2007,06:53,1480.75,1481.00,1480.75,1480.75,28,120,148.00
08/03/2007,06:54,1480.75,1481.00,1480.50,1480.75,82,132,214.00
08/03/2007,06:55,1481.00,1481.00,1480.50,1480.50,4,30,34.00
08/03/2007,06:56,1480.75,1481.00,1480.50,1480.75,54,23,77.00
08/03/2007,06:57,1480.75,1481.00,1480.50,1480.75,27,54,81.00
08/03/2007,06:58,1480.75,1481.00,1480.75,1481.00,118,0,118.00
08/03/2007,06:59,1481.00,1481.50,1481.00,1481.50,181,9,190.00
08/03/2007,07:00,1481.50,1481.50,1481.25,1481.50,63,1,64.00
08/03/2007,07:01,1481.50,1481.50,1481.00,1481.25,15,96,111.00
08/03/2007,07:02,1481.25,1481.50,1481.00,1481.00,80,226,306.00
08/03/2007,07:03,1481.00,1481.00,1480.75,1480.75,0,153,153.00
08/03/2007,07:04,1480.75,1481.00,1480.75,1481.00,102,5,107.00
08/03/2007,07:05,1481.00,1481.00,1480.50,1480.75,87,129,216.00
08/03/2007,07:06,1480.75,1481.00,1480.75,1480.75,70,81,151.00
08/03/2007,07:07,1480.75,1481.00,1480.50,1480.75,20,133,153.00
08/03/2007,07:08,1480.75,1481.00,1480.75,1481.00,168,0,168.00
08/03/2007,07:09,1481.00,1481.00,1480.75,1481.00,48,93,141.00
08/03/2007,07:10,1481.00,1481.25,1480.75,1480.75,110,89,199.00
08/03/2007,07:11,1480.75,1481.00,1480.75,1480.75,211,178,389.00
08/03/2007,07:12,1481.00,1481.00,1480.75,1481.00,19,2,21.00
08/03/2007,07:13,1480.75,1481.00,1480.50,1480.50,15,86,101.00
08/03/2007,07:14,1480.75,1480.75,1480.50,1480.75,49,14,63.00
08/03/2007,07:15,1480.75,1481.00,1480.75,1481.00,105,15,120.00
08/03/2007,07:16,1481.00,1481.25,1480.75,1480.75,173,55,228.00
08/03/2007,07:17,1481.00,1481.25,1480.75,1481.25,234,142,376.00
08/03/2007,07:18,1481.00,1481.00,1480.75,1480.75,101,173,274.00
08/03/2007,07:19,1481.00,1481.25,1480.75,1481.25,268,33,301.00
08/03/2007,07:20,1481.25,1481.25,1481.00,1481.25,188,5,193.00
08/03/2007,07:21,1481.50,1481.50,1481.25,1481.50,211,1,212.00
08/03/2007,07:22,1481.50,1482.00,1481.50,1481.75,202,75,277.00
08/03/2007,07:23,1481.50,1482.00,1481.25,1481.25,239,168,407.00
08/03/2007,07:24,1481.25,1481.75,1481.25,1481.75,242,275,517.00
08/03/2007,07:25,1481.75,1481.75,1481.25,1481.50,58,263,321.00
08/03/2007,07:26,1481.50,1483.00,1481.25,1482.75,851,521,1372.00
08/03/2007,07:27,1482.75,1484.00,1482.50,1483.00,1780,1059,2839.00
08/03/2007,07:28,1483.00,1484.25,1482.75,1483.75,1797,650,2447.00
08/03/2007,07:29,1483.75,1484.00,1482.75,1483.25,786,742,1528.00
08/03/2007,07:30,1483.50,1483.75,1483.25,1483.50,377,275,652.00
08/03/2007,07:31,1483.75,1483.75,1478.00,1478.25,5000,7965,12965.00
08/03/2007,07:32,1478.50,1480.50,1478.00,1480.00,4269,3021,7290.00
08/03/2007,07:33,1480.25,1481.50,1479.00,1479.00,3002,3363,6365.00
08/03/2007,07:34,1479.00,1479.50,1477.25,1478.75,3372,5752,9124.00
08/03/2007,07:35,1478.50,1479.25,1477.25,1478.00,1722,1843,3565.00
08/03/2007,07:36,1478.00,1478.75,1477.25,1477.25,1072,2648,3720.00
08/03/2007,07:37,1477.50,1478.50,1477.25,1478.00,2008,1173,3181.00
08/03/2007,07:38,1478.00,1478.25,1476.50,1477.00,914,2405,3319.00
08/03/2007,07:39,1477.25,1477.25,1476.50,1477.00,1780,2660,4440.00
08/03/2007,07:40,1477.00,1477.75,1476.25,1477.75,2545,1104,3649.00
08/03/2007,07:41,1477.50,1478.25,1477.25,1477.75,2451,1258,3709.00
08/03/2007,07:42,1477.75,1477.75,1476.50,1477.00,808,1690,2498.00
08/03/2007,07:43,1477.00,1477.50,1476.75,1476.75,535,1175,1710.00
08/03/2007,07:44,1476.75,1477.00,1476.25,1476.75,594,1015,1609.00
08/03/2007,07:45,1476.50,1477.50,1476.00,1477.25,2295,1052,3347.00
08/03/2007,07:46,1477.00,1477.25,1476.25,1477.00,597,918,1515.00
08/03/2007,07:47,1477.00,1478.00,1476.75,1477.50,1966,1241,3207.00
08/03/2007,07:48,1477.25,1478.50,1477.25,1478.50,1504,331,1835.00
08/03/2007,07:49,1478.25,1478.75,1477.75,1478.50,808,619,1427.00
08/03/2007,07:50,1478.75,1479.00,1477.75,1478.75,707,867,1574.00
08/03/2007,07:51,1478.75,1478.75,1477.75,1478.25,390,537,927.00
08/03/2007,07:52,1478.00,1479.75,1477.75,1479.00,2389,979,3368.00
08/03/2007,07:53,1479.25,1479.25,1478.50,1478.75,298,805,1103.00
08/03/2007,07:54,1478.75,1479.50,1478.00,1479.50,1667,565,2232.00
08/03/2007,07:55,1479.25,1480.75,1479.25,1479.75,2573,1358,3931.00
08/03/2007,07:56,1479.75,1480.00,1479.25,1479.75,522,470,992.00
08/03/2007,07:57,1479.50,1480.00,1479.50,1479.50,329,194,523.00
08/03/2007,07:58,1479.50,1480.00,1479.25,1479.25,400,522,922.00
08/03/2007,07:59,1479.25,1479.75,1479.00,1479.50,217,418,635.00
08/03/2007,08:00,1479.75,1479.75,1479.50,1479.50,58,127,185.00
08/03/2007,08:01,1479.50,1479.75,1479.25,1479.25,39,269,308.00
08/03/2007,08:02,1479.50,1479.75,1478.50,1478.50,144,720,864.00
08/03/2007,08:03,1478.50,1479.00,1478.50,1478.75,470,195,665.00
08/03/2007,08:04,1479.00,1479.25,1478.50,1479.00,618,268,886.00
08/03/2007,08:05,1479.00,1479.00,1478.75,1478.75,5,119,124.00
08/03/2007,08:06,1479.00,1479.25,1478.75,1479.25,203,43,246.00
08/03/2007,08:07,1479.25,1479.50,1479.00,1479.00,29,334,363.00
08/03/2007,08:08,1479.00,1479.25,1478.75,1478.75,98,165,263.00
08/03/2007,08:09,1479.00,1479.00,1478.50,1478.75,212,271,483.00
08/03/2007,08:10,1478.75,1479.25,1478.75,1479.25,320,303,623.00
08/03/2007,08:11,1479.25,1479.25,1478.50,1478.75,265,318,583.00
08/03/2007,08:12,1478.75,1478.75,1478.25,1478.25,131,320,451.00
08/03/2007,08:13,1478.25,1478.25,1477.50,1478.00,625,1110,1735.00
08/03/2007,08:14,1478.00,1478.25,1477.75,1478.00,266,560,826.00
08/03/2007,08:15,1478.00,1478.25,1478.00,1478.25,113,426,539.00
08/03/2007,08:16,1478.25,1478.25,1477.75,1478.00,200,208,408.00
08/03/2007,08:17,1478.00,1478.25,1478.00,1478.00,21,135,156.00
08/03/2007,08:18,1478.00,1478.25,1478.00,1478.00,9,146,155.00
08/03/2007,08:19,1477.75,1478.00,1477.50,1477.75,18,363,381.00
08/03/2007,08:20,1478.00,1478.00,1477.50,1477.75,143,295,438.00
08/03/2007,08:21,1477.75,1478.00,1477.50,1477.75,20,165,185.00
08/03/2007,08:22,1477.75,1477.75,1477.00,1477.00,145,900,1045.00
08/03/2007,08:23,1477.25,1477.50,1476.50,1476.50,794,1214,2008.00
08/03/2007,08:24,1476.75,1477.25,1476.75,1477.25,254,181,435.00
08/03/2007,08:25,1477.25,1477.50,1476.75,1477.00,717,666,1383.00
08/03/2007,08:26,1476.75,1477.00,1476.50,1477.00,372,210,582.00
08/03/2007,08:27,1476.75,1477.25,1476.50,1477.00,383,327,710.00
08/03/2007,08:28,1477.00,1477.25,1476.75,1476.75,195,660,855.00
08/03/2007,08:29,1476.75,1477.25,1476.50,1477.00,204,514,718.00
08/03/2007,08:30,1477.00,1478.00,1477.00,1477.75,1336,477,1813.00
08/03/2007,08:31,1477.75,1478.75,1476.25,1476.50,5407,8087,13494.00
08/03/2007,08:32,1476.50,1476.75,1475.25,1476.00,5592,5916,11508.00
08/03/2007,08:33,1476.00,1477.00,1475.75,1476.50,3312,2330,5642.00
08/03/2007,08:34,1476.50,1476.75,1476.00,1476.25,1497,1927,3424.00
08/03/2007,08:35,1476.50,1476.75,1476.25,1476.75,2036,2271,4307.00
08/03/2007,08:36,1476.50,1477.00,1475.50,1476.75,3955,3765,7720.00
08/03/2007,08:37,1476.75,1477.75,1476.50,1477.25,2950,2559,5509.00
08/03/2007,08:38,1477.50,1477.75,1477.00,1477.25,963,994,1957.00
08/03/2007,08:39,1477.25,1478.25,1476.75,1478.00,2435,2039,4474.00
08/03/2007,08:40,1478.00,1479.50,1477.50,1479.00,5181,3262,8443.00
08/03/2007,08:41,1479.25,1479.75,1478.50,1478.50,4317,3053,7370.00
08/03/2007,08:42,1478.50,1479.00,1477.75,1478.25,1860,4230,6090.00
08/03/2007,08:43,1478.25,1478.25,1477.25,1477.75,1975,2962,4937.00
08/03/2007,08:44,1477.50,1478.25,1477.25,1477.50,2752,3726,6478.00
08/03/2007,08:45,1477.50,1478.25,1477.25,1478.00,1812,1363,3175.00
08/03/2007,08:46,1478.25,1478.50,1477.25,1477.75,3355,4047,7402.00
08/03/2007,08:47,1477.75,1478.00,1475.25,1475.50,3788,6367,10155.00
08/03/2007,08:48,1475.75,1476.75,1475.00,1476.25,3927,2848,6775.00
08/03/2007,08:49,1476.50,1476.75,1475.75,1475.75,1003,2421,3424.00
08/03/2007,08:50,1475.75,1476.00,1474.50,1475.00,3540,6868,10408.00
08/03/2007,08:51,1475.00,1475.75,1473.50,1474.00,5028,8465,13493.00
08/03/2007,08:52,1474.00,1475.25,1473.50,1474.00,4314,4868,9182.00
08/03/2007,08:53,1474.00,1474.50,1473.25,1473.75,5273,5808,11081.00
08/03/2007,08:54,1473.75,1474.75,1473.50,1474.00,5856,2634,8490.00
08/03/2007,08:55,1474.00,1475.00,1473.25,1474.50,3541,2887,6428.00
08/03/2007,08:56,1474.50,1475.25,1473.50,1474.25,2998,2896,5894.00
08/03/2007,08:57,1474.25,1474.25,1472.25,1472.75,2221,5372,7593.00
08/03/2007,08:58,1472.50,1473.00,1471.75,1472.00,2873,4929,7802.00
08/03/2007,08:59,1472.25,1472.25,1469.00,1469.25,4763,11009,15772.00
08/03/2007,09:00,1469.50,1470.75,1468.75,1470.50,7053,6382,13435.00
08/03/2007,09:01,1470.50,1470.75,1466.25,1467.50,8626,14272,22898.00
08/03/2007,09:02,1467.25,1468.00,1466.00,1466.50,7378,8441,15819.00
08/03/2007,09:03,1466.50,1468.00,1466.25,1468.00,5626,5596,11222.00
08/03/2007,09:04,1467.75,1469.25,1467.75,1468.75,6242,3308,9550.00
08/03/2007,09:05,1468.75,1469.00,1466.75,1467.25,3316,5462,8778.00
08/03/2007,09:06,1467.25,1468.00,1464.50,1465.00,3438,12822,16260.00
08/03/2007,09:07,1464.75,1465.75,1463.25,1464.50,7338,10913,18251.00
08/03/2007,09:08,1464.50,1466.00,1464.25,1465.25,5407,4937,10344.00
08/03/2007,09:09,1465.25,1467.25,1465.25,1467.00,5629,2696,8325.00
08/03/2007,09:10,1467.00,1467.75,1466.50,1467.00,3888,4153,8041.00
08/03/2007,09:11,1467.00,1467.50,1466.25,1467.25,3874,4403,8277.00
08/03/2007,09:12,1467.00,1468.75,1466.75,1468.75,6715,2712,9427.00
08/03/2007,09:13,1468.75,1469.00,1467.00,1467.25,2609,5262,7871.00
08/03/2007,09:14,1467.00,1468.25,1467.00,1468.25,2913,2328,5241.00
08/03/2007,09:15,1468.00,1468.75,1467.50,1467.75,2633,3102,5735.00
08/03/2007,09:16,1467.75,1468.00,1466.25,1468.00,2872,5419,8291.00
08/03/2007,09:17,1467.75,1469.25,1467.75,1468.50,5752,2938,8690.00
08/03/2007,09:18,1468.50,1469.25,1468.25,1468.50,2968,1281,4249.00
08/03/2007,09:19,1468.50,1468.75,1467.75,1468.25,1849,2213,4062.00
08/03/2007,09:20,1468.25,1468.25,1467.00,1468.00,1293,2661,3954.00
08/03/2007,09:21,1468.00,1468.75,1467.00,1467.50,2179,1624,3803.00
08/03/2007,09:22,1467.50,1467.50,1465.00,1465.50,3297,7439,10736.00
08/03/2007,09:23,1465.75,1467.00,1464.75,1466.75,3412,3146,6558.00
08/03/2007,09:24,1466.75,1467.25,1466.25,1467.25,1991,1127,3118.00
08/03/2007,09:25,1467.25,1469.50,1467.25,1469.00,6009,2405,8414.00
08/03/2007,09:26,1469.00,1469.25,1468.25,1469.00,3712,2318,6030.00
08/03/2007,09:27,1468.75,1470.25,1468.50,1470.25,6224,2308,8532.00
08/03/2007,09:28,1470.25,1470.50,1468.50,1468.75,2846,4144,6990.00
08/03/2007,09:29,1468.50,1468.75,1467.50,1467.75,1614,3701,5315.00
08/03/2007,09:30,1467.50,1468.25,1467.50,1468.00,2814,2102,4916.00
08/03/2007,09:31,1468.00,1469.50,1468.00,1468.75,2676,1196,3872.00
08/03/2007,09:32,1469.00,1469.75,1468.25,1469.00,1766,1397,3163.00
08/03/2007,09:33,1469.00,1469.25,1466.50,1467.00,2841,3947,6788.00
08/03/2007,09:34,1466.75,1467.75,1465.00,1465.25,4520,8834,13354.00
08/03/2007,09:35,1465.50,1466.50,1464.75,1465.00,3711,4497,8208.00
08/03/2007,09:36,1464.75,1465.25,1463.25,1463.50,5745,10182,15927.00
08/03/2007,09:37,1463.50,1465.00,1463.00,1465.00,4963,4297,9260.00
08/03/2007,09:38,1464.75,1466.00,1464.75,1465.25,5368,2667,8035.00
08/03/2007,09:39,1465.00,1466.50,1464.75,1466.25,2365,1459,3824.00
08/03/2007,09:40,1466.00,1466.50,1464.25,1464.25,1510,2933,4443.00
08/03/2007,09:41,1464.50,1465.50,1463.50,1465.00,3407,3489,6896.00
08/03/2007,09:42,1465.25,1466.00,1464.75,1465.00,1674,1054,2728.00
08/03/2007,09:43,1465.00,1465.00,1463.25,1464.00,2131,3942,6073.00
08/03/2007,09:44,1464.00,1464.00,1461.75,1462.25,3812,8502,12314.00
08/03/2007,09:45,1462.25,1463.00,1461.25,1462.50,5178,5649,10827.00
08/03/2007,09:46,1462.75,1463.75,1462.50,1462.75,3823,1749,5572.00
08/03/2007,09:47,1463.00,1463.00,1461.50,1461.75,1052,3435,4487.00
08/03/2007,09:48,1461.75,1463.00,1461.50,1462.75,2465,1146,3611.00
08/03/2007,09:49,1463.00,1463.50,1462.50,1462.75,2591,1872,4463.00
08/03/2007,09:50,1463.00,1463.50,1462.75,1463.25,1569,614,2183.00
08/03/2007,09:51,1463.50,1464.75,1463.25,1464.75,2943,1327,4270.00
08/03/2007,09:52,1464.75,1465.25,1464.25,1464.75,3401,2742,6143.00
08/03/2007,09:53,1465.00,1465.00,1463.75,1464.25,1423,1844,3267.00
08/03/2007,09:54,1464.25,1465.25,1464.25,1464.25,1158,757,1915.00
08/03/2007,09:55,1464.25,1466.00,1464.25,1465.75,2896,957,3853.00
08/03/2007,09:56,1465.75,1466.50,1465.50,1466.00,3578,2374,5952.00
08/03/2007,09:57,1465.75,1466.25,1465.25,1465.75,2901,4064,6965.00
08/03/2007,09:58,1466.00,1467.50,1465.75,1467.50,4650,1721,6371.00
08/03/2007,09:59,1467.50,1467.50,1464.25,1465.00,2839,6129,8968.00
08/03/2007,10:00,1465.00,1466.25,1465.00,1465.50,1353,730,2083.00
08/03/2007,10:01,1465.50,1466.25,1465.00,1466.25,1053,1355,2408.00
08/03/2007,10:02,1466.25,1467.00,1466.00,1467.00,2363,1090,3453.00
08/03/2007,10:03,1467.00,1467.50,1466.25,1466.50,3294,1627,4921.00
08/03/2007,10:04,1466.50,1468.00,1466.25,1467.75,4174,1960,6134.00
08/03/2007,10:05,1467.75,1468.75,1467.50,1468.00,5161,3550,8711.00
08/03/2007,10:06,1468.25,1469.00,1467.50,1468.00,3772,2990,6762.00
08/03/2007,10:07,1468.00,1468.25,1466.75,1467.00,759,3081,3840.00
08/03/2007,10:08,1467.00,1467.50,1466.75,1467.00,597,1203,1800.00
08/03/2007,10:09,1466.75,1467.50,1466.75,1467.00,1839,2271,4110.00
08/03/2007,10:10,1467.00,1467.50,1466.50,1466.75,973,1127,2100.00
08/03/2007,10:11,1466.75,1466.75,1466.25,1466.50,551,1496,2047.00
08/03/2007,10:12,1466.50,1466.75,1466.25,1466.75,581,770,1351.00
08/03/2007,10:13,1466.75,1468.25,1466.75,1468.25,3660,898,4558.00
08/03/2007,10:14,1468.25,1470.50,1468.00,1469.50,9342,4862,14204.00
08/03/2007,10:15,1469.25,1469.75,1467.50,1467.75,1979,4925,6904.00
08/03/2007,10:16,1467.75,1468.00,1466.75,1467.50,3225,2821,6046.00
08/03/2007,10:17,1467.50,1467.50,1465.75,1466.50,2297,5678,7975.00
08/03/2007,10:18,1466.50,1466.50,1465.25,1466.00,1793,3126,4919.00
08/03/2007,10:19,1466.00,1466.50,1465.50,1466.00,1299,1782,3081.00
08/03/2007,10:20,1466.00,1466.50,1464.75,1466.25,2922,2936,5858.00
08/03/2007,10:21,1466.00,1467.00,1465.50,1465.75,2862,3451,6313.00
08/03/2007,10:22,1466.00,1466.25,1465.50,1465.75,1159,572,1731.00
08/03/2007,10:23,1465.75,1466.75,1465.75,1466.25,2107,1051,3158.00
08/03/2007,10:24,1466.00,1466.25,1465.25,1465.50,1138,1698,2836.00
08/03/2007,10:25,1465.75,1466.25,1465.25,1465.50,402,814,1216.00
08/03/2007,10:26,1465.25,1466.25,1465.25,1466.00,618,606,1224.00
08/03/2007,10:27,1466.00,1467.00,1466.00,1466.75,1382,806,2188.00
08/03/2007,10:28,1466.50,1466.75,1464.50,1465.75,2468,3287,5755.00
08/03/2007,10:29,1465.75,1468.00,1465.75,1468.00,5046,1316,6362.00
08/03/2007,10:30,1467.75,1468.50,1467.25,1468.50,2341,1278,3619.00
08/03/2007,10:31,1468.25,1469.00,1468.25,1468.25,1309,1020,2329.00
08/03/2007,10:32,1468.25,1468.75,1467.00,1467.00,1099,2467,3566.00
08/03/2007,10:33,1467.00,1467.50,1466.25,1466.50,892,1970,2862.00
08/03/2007,10:34,1466.25,1467.00,1466.25,1467.00,979,908,1887.00
08/03/2007,10:35,1466.75,1468.00,1466.50,1467.75,1153,635,1788.00
08/03/2007,10:36,1467.75,1468.00,1467.25,1467.25,707,1187,1894.00
08/03/2007,10:37,1467.25,1467.75,1466.50,1466.75,1309,1844,3153.00
08/03/2007,10:38,1466.75,1468.00,1466.50,1467.75,1852,278,2130.00
08/03/2007,10:39,1467.50,1468.25,1467.25,1467.25,1597,1350,2947.00
08/03/2007,10:40,1467.50,1469.00,1467.25,1469.00,3582,1077,4659.00
08/03/2007,10:41,1469.00,1469.50,1468.75,1469.25,2838,1892,4730.00
08/03/2007,10:42,1469.00,1469.75,1468.75,1469.50,4588,1197,5785.00
08/03/2007,10:43,1469.25,1470.00,1468.75,1468.75,2611,1964,4575.00
08/03/2007,10:44,1468.75,1468.75,1467.75,1468.00,853,1889,2742.00
08/03/2007,10:45,1468.00,1468.75,1467.50,1468.75,1039,954,1993.00
08/03/2007,10:46,1468.75,1469.50,1468.75,1469.00,1832,635,2467.00
08/03/2007,10:47,1469.25,1469.75,1468.75,1469.75,780,355,1135.00
08/03/2007,10:48,1469.75,1472.25,1469.50,1472.00,12646,4845,17491.00
08/03/2007,10:49,1472.25,1472.25,1471.25,1472.00,4039,3184,7223.00
08/03/2007,10:50,1472.00,1472.25,1471.00,1471.50,1649,3883,5532.00
08/03/2007,10:51,1471.50,1471.75,1470.75,1470.75,1601,2421,4022.00
08/03/2007,10:52,1470.75,1471.50,1470.75,1470.75,1371,1434,2805.00
08/03/2007,10:53,1470.75,1471.00,1468.50,1469.00,3239,7842,11081.00
08/03/2007,10:54,1469.00,1469.75,1468.75,1469.25,1699,1265,2964.00
08/03/2007,10:55,1469.50,1470.75,1469.25,1470.25,2980,1725,4705.00
08/03/2007,10:56,1470.00,1470.75,1469.00,1469.00,2267,2230,4497.00
08/03/2007,10:57,1469.00,1470.25,1468.50,1470.00,2502,1621,4123.00
08/03/2007,10:58,1470.25,1471.50,1469.75,1471.50,2943,1603,4546.00
08/03/2007,10:59,1471.50,1471.50,1470.25,1470.25,1069,2394,3463.00
08/03/2007,11:00,1470.50,1471.00,1469.50,1469.50,2304,2781,5085.00
08/03/2007,11:01,1469.75,1470.75,1469.50,1470.75,1143,225,1368.00
08/03/2007,11:02,1470.75,1471.25,1470.25,1471.00,1440,583,2023.00
08/03/2007,11:03,1471.00,1471.25,1470.75,1471.25,565,247,812.00
08/03/2007,11:04,1471.00,1471.25,1469.75,1470.75,1404,1080,2484.00
08/03/2007,11:05,1470.75,1472.00,1470.50,1471.50,3661,1953,5614.00
08/03/2007,11:06,1471.50,1471.50,1469.25,1470.50,2780,3083,5863.00
08/03/2007,11:07,1470.25,1470.50,1468.75,1468.75,390,2145,2535.00
08/03/2007,11:08,1468.75,1469.50,1468.25,1469.25,2158,2043,4201.00
08/03/2007,11:09,1469.50,1471.25,1469.25,1471.00,3148,1041,4189.00
08/03/2007,11:10,1471.00,1472.25,1470.50,1471.75,3155,1827,4982.00
08/03/2007,11:11,1471.75,1474.25,1471.75,1473.50,10018,4683,14701.00
08/03/2007,11:12,1473.50,1473.75,1471.25,1471.50,4228,6983,11211.00
08/03/2007,11:13,1471.50,1472.00,1471.00,1471.25,868,2585,3453.00
08/03/2007,11:14,1471.00,1471.75,1470.50,1471.50,1402,1757,3159.00
08/03/2007,11:15,1471.75,1472.50,1471.00,1472.25,2640,2050,4690.00
08/03/2007,11:16,1472.25,1472.50,1471.50,1472.00,1006,1397,2403.00
08/03/2007,11:17,1472.00,1473.00,1471.50,1472.50,2812,1102,3914.00
08/03/2007,11:18,1472.50,1474.00,1472.50,1473.25,3278,2061,5339.00
08/03/2007,11:19,1473.25,1473.75,1472.50,1473.00,2338,2346,4684.00
08/03/2007,11:20,1473.00,1473.25,1471.25,1472.00,1715,2743,4458.00
08/03/2007,11:21,1471.75,1472.50,1470.50,1471.00,884,1954,2838.00
08/03/2007,11:22,1471.00,1471.50,1470.25,1471.00,1274,1668,2942.00
08/03/2007,11:23,1471.00,1471.50,1470.50,1471.00,778,947,1725.00
08/03/2007,11:24,1471.00,1471.25,1470.25,1470.50,724,952,1676.00
08/03/2007,11:25,1470.75,1470.75,1469.00,1469.75,1907,3973,5880.00
08/03/2007,11:26,1469.75,1470.00,1469.00,1469.50,1542,1254,2796.00
08/03/2007,11:27,1469.50,1469.75,1468.75,1468.75,743,2194,2937.00
08/03/2007,11:28,1468.75,1469.25,1467.75,1468.00,1817,2927,4744.00
08/03/2007,11:29,1468.00,1468.25,1467.25,1468.25,2025,2812,4837.00
08/03/2007,11:30,1468.25,1468.50,1467.75,1468.25,1398,2544,3942.00
08/03/2007,11:31,1468.00,1468.50,1467.75,1468.25,1189,847,2036.00
08/03/2007,11:32,1468.25,1469.75,1468.25,1469.75,2607,489,3096.00
08/03/2007,11:33,1469.50,1469.50,1468.50,1468.75,872,1889,2761.00
08/03/2007,11:34,1468.75,1469.00,1468.50,1468.75,504,454,958.00
08/03/2007,11:35,1468.75,1469.00,1468.50,1468.75,578,435,1013.00
08/03/2007,11:36,1469.00,1469.75,1468.75,1469.50,892,916,1808.00
08/03/2007,11:37,1469.50,1469.50,1467.75,1467.75,521,1676,2197.00
08/03/2007,11:38,1467.75,1468.25,1467.25,1468.00,2281,1649,3930.00
08/03/2007,11:39,1468.00,1468.75,1467.50,1468.75,2313,699,3012.00
08/03/2007,11:40,1468.75,1469.75,1468.50,1469.00,1086,648,1734.00
08/03/2007,11:41,1469.00,1469.50,1469.00,1469.00,618,228,846.00
08/03/2007,11:42,1469.25,1469.25,1468.00,1468.50,787,1575,2362.00
08/03/2007,11:43,1468.50,1469.50,1468.25,1469.00,1145,796,1941.00
08/03/2007,11:44,1469.25,1469.25,1468.75,1469.00,260,229,489.00
08/03/2007,11:45,1468.75,1469.25,1468.50,1468.50,206,394,600.00
08/03/2007,11:46,1468.75,1468.75,1467.50,1468.25,1723,2335,4058.00
08/03/2007,11:47,1468.25,1468.25,1467.50,1467.75,140,730,870.00
08/03/2007,11:48,1467.50,1467.50,1465.75,1465.75,1866,6174,8040.00
08/03/2007,11:49,1465.75,1467.00,1465.75,1466.25,2385,2749,5134.00
08/03/2007,11:50,1466.25,1467.00,1466.25,1467.00,1149,153,1302.00
08/03/2007,11:51,1467.00,1467.00,1466.25,1466.25,702,766,1468.00
08/03/2007,11:52,1466.25,1467.00,1466.25,1467.00,1132,478,1610.00
08/03/2007,11:53,1467.00,1468.00,1466.50,1466.50,2223,1430,3653.00
08/03/2007,11:54,1466.50,1467.00,1466.00,1466.25,1834,2138,3972.00
08/03/2007,11:55,1466.50,1466.50,1465.00,1465.50,2175,3340,5515.00
08/03/2007,11:56,1465.50,1466.50,1464.00,1464.75,3751,6963,10714.00
08/03/2007,11:57,1464.50,1465.00,1464.25,1464.75,2591,2396,4987.00
08/03/2007,11:58,1464.75,1465.25,1464.50,1465.25,1390,507,1897.00
08/03/2007,11:59,1465.25,1465.75,1465.25,1465.75,2005,454,2459.00
08/03/2007,12:00,1465.50,1465.75,1465.00,1465.25,1116,2193,3309.00
08/03/2007,12:01,1465.50,1465.75,1465.00,1465.00,628,1588,2216.00
08/03/2007,12:02,1465.25,1465.25,1464.50,1464.50,301,1603,1904.00
08/03/2007,12:03,1464.50,1465.25,1464.50,1465.25,1046,494,1540.00
08/03/2007,12:04,1465.25,1465.75,1464.75,1465.50,717,546,1263.00
08/03/2007,12:05,1465.50,1465.50,1464.50,1464.50,605,914,1519.00
08/03/2007,12:06,1464.50,1465.00,1464.00,1465.00,2616,3224,5840.00
08/03/2007,12:07,1465.00,1465.25,1464.75,1465.00,738,226,964.00
08/03/2007,12:08,1465.00,1465.00,1464.25,1465.00,843,478,1321.00
08/03/2007,12:09,1465.00,1466.00,1464.75,1465.00,1974,1876,3850.00
08/03/2007,12:10,1465.00,1466.50,1464.75,1466.00,1811,1974,3785.00
08/03/2007,12:11,1466.00,1466.50,1465.50,1466.00,1487,990,2477.00
08/03/2007,12:12,1466.00,1466.75,1465.75,1466.75,1844,962,2806.00
08/03/2007,12:13,1466.50,1466.75,1466.00,1466.25,675,650,1325.00
08/03/2007,12:14,1466.25,1466.25,1465.75,1466.00,107,360,467.00
08/03/2007,12:15,1466.00,1466.25,1465.50,1465.75,328,428,756.00
08/03/2007,12:16,1465.75,1466.50,1465.75,1466.50,700,670,1370.00
08/03/2007,12:17,1466.50,1467.00,1466.25,1467.00,1079,177,1256.00
08/03/2007,12:18,1467.00,1468.00,1466.75,1467.50,3638,1386,5024.00
08/03/2007,12:19,1467.50,1467.50,1465.50,1466.25,1979,3642,5621.00
08/03/2007,12:20,1466.25,1466.50,1465.75,1465.75,175,1293,1468.00
08/03/2007,12:21,1465.75,1466.75,1465.75,1466.75,739,131,870.00
08/03/2007,12:22,1466.75,1467.00,1466.50,1467.00,635,110,745.00
08/03/2007,12:23,1467.00,1467.50,1466.75,1467.00,818,265,1083.00
08/03/2007,12:24,1467.00,1467.25,1466.75,1467.00,529,590,1119.00
08/03/2007,12:25,1467.00,1467.25,1466.75,1467.00,1053,487,1540.00
08/03/2007,12:26,1467.25,1467.75,1467.00,1467.25,776,287,1063.00
08/03/2007,12:27,1467.25,1468.00,1467.25,1467.50,708,557,1265.00
08/03/2007,12:28,1467.50,1467.75,1467.25,1467.25,30,586,616.00
08/03/2007,12:29,1467.25,1468.00,1467.25,1467.75,791,265,1056.00
08/03/2007,12:30,1468.00,1468.50,1467.00,1467.25,1991,1962,3953.00
08/03/2007,12:31,1467.00,1467.25,1466.25,1466.75,187,1230,1417.00
08/03/2007,12:32,1466.75,1467.25,1466.25,1466.50,700,769,1469.00
08/03/2007,12:33,1466.50,1467.50,1466.50,1467.00,1686,775,2461.00
08/03/2007,12:34,1467.00,1467.25,1466.50,1467.00,866,620,1486.00
08/03/2007,12:35,1467.00,1467.25,1466.50,1467.00,327,353,680.00
08/03/2007,12:36,1466.75,1467.00,1465.75,1466.00,242,1177,1419.00
08/03/2007,12:37,1466.00,1466.25,1465.75,1466.00,257,480,737.00
08/03/2007,12:38,1466.00,1466.25,1465.00,1465.75,1053,2499,3552.00
08/03/2007,12:39,1465.75,1466.00,1465.25,1465.25,211,884,1095.00
08/03/2007,12:40,1465.25,1466.00,1464.75,1466.00,1287,1393,2680.00
08/03/2007,12:41,1465.75,1466.25,1465.00,1466.25,905,852,1757.00
08/03/2007,12:42,1466.25,1466.75,1465.75,1466.00,1166,633,1799.00
08/03/2007,12:43,1466.00,1466.50,1465.75,1466.50,393,162,555.00
08/03/2007,12:44,1466.25,1467.50,1466.25,1467.25,898,63,961.00
08/03/2007,12:45,1467.25,1468.00,1467.00,1467.25,1299,1133,2432.00
08/03/2007,12:46,1467.25,1467.50,1466.75,1467.25,217,528,745.00
08/03/2007,12:47,1467.00,1467.25,1466.50,1466.75,617,839,1456.00
08/03/2007,12:48,1466.75,1466.75,1466.00,1466.50,1162,1045,2207.00
08/03/2007,12:49,1466.50,1466.75,1466.00,1466.50,253,1143,1396.00
08/03/2007,12:50,1466.50,1467.00,1466.25,1466.75,598,430,1028.00
08/03/2007,12:51,1466.75,1468.00,1466.50,1467.50,1789,995,2784.00
08/03/2007,12:52,1467.75,1467.75,1467.25,1467.50,94,485,579.00
08/03/2007,12:53,1467.50,1467.50,1467.25,1467.25,298,75,373.00
08/03/2007,12:54,1467.50,1467.75,1467.00,1467.25,382,656,1038.00
08/03/2007,12:55,1467.50,1467.75,1467.25,1467.75,775,944,1719.00
08/03/2007,12:56,1467.75,1468.75,1467.50,1468.50,1960,552,2512.00
08/03/2007,12:57,1468.50,1469.50,1468.00,1469.00,3593,1354,4947.00
08/03/2007,12:58,1468.75,1470.00,1468.50,1469.75,3369,1916,5285.00
08/03/2007,12:59,1469.75,1470.50,1469.50,1470.25,3786,3676,7462.00
08/03/2007,13:00,1470.25,1470.50,1468.75,1469.00,1220,3058,4278.00
08/03/2007,13:01,1469.00,1470.00,1468.75,1469.50,2305,1591,3896.00
08/03/2007,13:02,1469.50,1470.00,1469.25,1469.50,963,830,1793.00
08/03/2007,13:03,1469.50,1471.00,1469.25,1470.75,1844,397,2241.00
08/03/2007,13:04,1471.00,1472.50,1470.50,1472.25,6310,2110,8420.00
08/03/2007,13:05,1472.25,1472.75,1471.25,1471.50,3250,3950,7200.00
08/03/2007,13:06,1471.50,1471.75,1470.25,1471.25,1719,2375,4094.00
08/03/2007,13:07,1471.00,1471.50,1471.00,1471.25,981,869,1850.00
08/03/2007,13:08,1471.25,1471.50,1470.25,1470.50,1560,2282,3842.00
08/03/2007,13:09,1470.50,1470.50,1469.00,1469.50,3121,4745,7866.00
08/03/2007,13:10,1469.50,1469.75,1468.75,1469.50,1227,2378,3605.00
08/03/2007,13:11,1469.50,1469.75,1468.50,1468.75,1547,2152,3699.00
08/03/2007,13:12,1468.75,1469.00,1467.50,1467.50,2587,5833,8420.00
08/03/2007,13:13,1467.75,1468.25,1466.75,1467.00,1695,3855,5550.00
08/03/2007,13:14,1466.75,1467.00,1464.75,1465.00,3562,9081,12643.00
08/03/2007,13:15,1465.00,1466.25,1464.75,1465.75,2972,2622,5594.00
08/03/2007,13:16,1466.00,1466.50,1465.75,1465.75,1361,2141,3502.00
08/03/2007,13:17,1465.75,1466.00,1465.00,1465.00,1173,2220,3393.00
08/03/2007,13:18,1465.00,1465.75,1464.75,1465.25,3681,5403,9084.00
08/03/2007,13:19,1465.25,1465.25,1462.00,1462.50,4657,10021,14678.00
08/03/2007,13:20,1462.25,1465.00,1462.00,1465.00,8198,4836,13034.00
08/03/2007,13:21,1464.75,1465.00,1463.50,1464.25,3132,3247,6379.00
08/03/2007,13:22,1464.50,1464.75,1462.25,1462.75,2636,5371,8007.00
08/03/2007,13:23,1462.75,1464.25,1462.00,1463.75,2845,2817,5662.00
08/03/2007,13:24,1463.50,1464.50,1462.75,1463.25,3465,2015,5480.00
08/03/2007,13:25,1463.25,1463.25,1461.75,1461.75,1268,3101,4369.00
08/03/2007,13:26,1461.75,1461.75,1459.50,1459.50,5216,12813,18029.00
08/03/2007,13:27,1459.50,1460.75,1459.25,1460.00,5169,4189,9358.00
08/03/2007,13:28,1460.25,1460.25,1458.25,1458.50,3842,9312,13154.00
08/03/2007,13:29,1458.50,1459.25,1458.00,1458.25,4995,7149,12144.00
08/03/2007,13:30,1458.00,1458.25,1456.00,1456.50,7762,11777,19539.00
08/03/2007,13:31,1456.50,1459.50,1456.00,1459.00,11974,6277,18251.00
08/03/2007,13:32,1459.25,1459.75,1458.25,1458.50,4551,4763,9314.00
08/03/2007,13:33,1458.75,1459.00,1457.75,1458.75,3146,3065,6211.00
08/03/2007,13:34,1458.75,1460.00,1458.75,1459.25,2859,2069,4928.00
08/03/2007,13:35,1459.00,1460.75,1458.25,1458.75,6226,3170,9396.00
08/03/2007,13:36,1458.75,1460.50,1458.75,1459.00,2929,3470,6399.00
08/03/2007,13:37,1459.00,1460.00,1458.75,1460.00,1492,1085,2577.00
08/03/2007,13:38,1460.00,1460.75,1459.75,1460.50,3899,2340,6239.00
08/03/2007,13:39,1460.75,1461.25,1459.50,1459.75,3112,2478,5590.00
08/03/2007,13:40,1459.75,1460.00,1458.00,1458.75,2154,3515,5669.00
08/03/2007,13:41,1459.00,1460.50,1458.50,1460.50,3734,2253,5987.00
08/03/2007,13:42,1460.50,1460.50,1459.50,1459.75,1106,2060,3166.00
08/03/2007,13:43,1459.75,1460.25,1458.50,1458.75,925,2401,3326.00
08/03/2007,13:44,1458.75,1460.25,1458.25,1459.50,2938,2037,4975.00
08/03/2007,13:45,1459.50,1459.75,1458.25,1458.50,1596,2853,4449.00
08/03/2007,13:46,1458.50,1458.75,1457.00,1457.50,3046,3663,6709.00
08/03/2007,13:47,1457.50,1457.75,1456.50,1457.50,2545,2227,4772.00
08/03/2007,13:48,1457.50,1459.75,1457.25,1458.50,3385,2962,6347.00
08/03/2007,13:49,1458.75,1458.75,1457.25,1457.75,2237,2077,4314.00
08/03/2007,13:50,1458.00,1458.00,1455.50,1455.75,4790,10428,15218.00
08/03/2007,13:51,1456.00,1457.25,1455.50,1456.25,3348,3882,7230.00
08/03/2007,13:52,1456.25,1458.00,1456.00,1457.75,4126,2464,6590.00
08/03/2007,13:53,1457.75,1460.50,1457.25,1459.75,5776,2500,8276.00
08/03/2007,13:54,1459.75,1460.00,1458.75,1460.00,3096,2963,6059.00
08/03/2007,13:55,1460.00,1460.25,1457.50,1458.75,3731,3749,7480.00
08/03/2007,13:56,1458.50,1458.75,1456.50,1457.00,1652,3440,5092.00
08/03/2007,13:57,1456.75,1457.75,1456.50,1457.25,2751,1142,3893.00
08/03/2007,13:58,1457.25,1459.00,1457.00,1458.25,3037,1717,4754.00
08/03/2007,13:59,1458.25,1459.00,1457.75,1458.75,3388,3034,6422.00
08/03/2007,14:00,1458.75,1459.75,1457.50,1458.25,4992,4464,9456.00
08/03/2007,14:01,1458.25,1458.50,1456.50,1456.75,1332,3165,4497.00
08/03/2007,14:02,1456.75,1457.75,1456.25,1457.00,2903,2447,5350.00
08/03/2007,14:03,1457.25,1457.25,1455.00,1455.25,2797,7703,10500.00
08/03/2007,14:04,1455.00,1455.75,1452.50,1453.25,11190,18037,29227.00
08/03/2007,14:05,1453.25,1455.00,1453.00,1454.25,7801,6264,14065.00
08/03/2007,14:06,1454.50,1456.25,1453.75,1456.00,6248,4093,10341.00
08/03/2007,14:07,1455.75,1456.00,1453.50,1454.50,3317,4099,7416.00
08/03/2007,14:08,1454.50,1455.25,1453.75,1454.75,1816,1112,2928.00
08/03/2007,14:09,1454.75,1455.75,1454.25,1455.75,2548,1394,3942.00
08/03/2007,14:10,1455.75,1455.75,1453.50,1453.50,2071,3615,5686.00
08/03/2007,14:11,1453.75,1455.75,1453.50,1455.25,4350,2671,7021.00
08/03/2007,14:12,1455.25,1457.00,1454.00,1456.25,4370,2452,6822.00
08/03/2007,14:13,1456.50,1458.00,1456.25,1457.75,4635,3678,8313.00
08/03/2007,14:14,1457.75,1458.00,1455.75,1456.00,2490,4529,7019.00
08/03/2007,14:15,1456.00,1456.25,1454.50,1455.50,2796,3853,6649.00
08/03/2007,14:16,1455.50,1456.50,1455.25,1455.75,1533,1462,2995.00
08/03/2007,14:17,1456.00,1456.00,1454.00,1454.50,1723,4339,6062.00
08/03/2007,14:18,1454.50,1454.75,1453.00,1453.25,3336,4603,7939.00
08/03/2007,14:19,1453.25,1455.00,1453.00,1454.00,2724,2089,4813.00
08/03/2007,14:20,1454.25,1456.50,1454.25,1455.75,4316,2000,6316.00
08/03/2007,14:21,1455.75,1457.25,1455.50,1457.25,2802,1588,4390.00
08/03/2007,14:22,1457.25,1457.25,1454.00,1454.75,2789,5122,7911.00
08/03/2007,14:23,1455.00,1455.75,1454.00,1454.50,3095,3509,6604.00
08/03/2007,14:24,1454.50,1454.75,1453.25,1453.75,2962,3016,5978.00
08/03/2007,14:25,1453.75,1454.00,1451.75,1453.25,3672,6651,10323.00
08/03/2007,14:26,1453.25,1455.00,1453.00,1453.75,4280,3333,7613.00
08/03/2007,14:27,1453.75,1454.00,1450.75,1451.25,3535,8369,11904.00
08/03/2007,14:28,1451.25,1452.00,1450.50,1451.00,6200,4818,11018.00
08/03/2007,14:29,1451.00,1451.50,1450.25,1450.25,4347,7811,12158.00
08/03/2007,14:30,1450.25,1450.50,1449.00,1449.50,4993,8523,13516.00
08/03/2007,14:31,1449.25,1450.50,1448.75,1449.00,4332,7569,11901.00
08/03/2007,14:32,1449.25,1451.00,1449.00,1450.50,5512,3568,9080.00
08/03/2007,14:33,1450.50,1452.50,1450.25,1452.25,6690,4222,10912.00
08/03/2007,14:34,1452.25,1454.00,1452.25,1453.00,6007,2978,8985.00
08/03/2007,14:35,1453.25,1453.75,1451.75,1453.75,2811,3018,5829.00
08/03/2007,14:36,1453.75,1454.00,1451.50,1452.00,2726,3212,5938.00
08/03/2007,14:37,1451.75,1453.25,1451.50,1452.00,2898,2874,5772.00
08/03/2007,14:38,1452.00,1452.00,1450.25,1451.25,2282,3760,6042.00
08/03/2007,14:39,1451.25,1451.50,1448.75,1449.00,2496,6563,9059.00
08/03/2007,14:40,1449.00,1449.50,1448.25,1448.75,3706,9899,13605.00
08/03/2007,14:41,1448.75,1449.00,1446.25,1446.25,5233,13539,18772.00
08/03/2007,14:42,1446.50,1447.25,1446.25,1446.25,4559,4697,9256.00
08/03/2007,14:43,1446.25,1449.00,1446.00,1448.00,8820,4512,13332.00
08/03/2007,14:44,1448.00,1449.25,1448.00,1449.00,6770,3735,10505.00
08/03/2007,14:45,1448.75,1450.75,1448.75,1449.75,5568,4030,9598.00
08/03/2007,14:46,1449.75,1450.75,1449.00,1449.00,4466,5027,9493.00
08/03/2007,14:47,1449.25,1449.25,1447.50,1448.75,3759,4726,8485.00
08/03/2007,14:48,1449.00,1449.75,1447.25,1447.25,3046,5576,8622.00
08/03/2007,14:49,1447.25,1448.25,1446.50,1447.00,3841,4958,8799.00
08/03/2007,14:50,1447.00,1448.00,1446.75,1446.75,1210,4170,5380.00
08/03/2007,14:51,1446.75,1447.00,1445.25,1445.75,6220,8528,14748.00
08/03/2007,14:52,1446.00,1446.75,1445.25,1446.00,6229,6008,12237.00
08/03/2007,14:53,1445.75,1446.25,1444.50,1445.25,5628,6015,11643.00
08/03/2007,14:54,1445.00,1445.00,1442.75,1444.75,9380,10867,20247.00
08/03/2007,14:55,1444.75,1445.75,1443.25,1443.75,4801,5746,10547.00
08/03/2007,14:56,1443.75,1445.75,1442.75,1443.50,8781,7181,15962.00
08/03/2007,14:57,1443.25,1444.00,1442.25,1442.25,7603,8302,15905.00
08/03/2007,14:58,1442.25,1442.25,1438.00,1438.25,12371,21967,34338.00
08/03/2007,14:59,1438.25,1439.00,1437.00,1437.75,12181,16656,28837.00
08/03/2007,15:00,1437.75,1440.25,1436.50,1437.00,17023,16588,33611.00
08/03/2007,15:01,1437.25,1439.00,1436.25,1438.75,16818,11734,28552.00
08/03/2007,15:02,1438.50,1439.25,1438.50,1439.00,6946,4630,11576.00
08/03/2007,15:03,1439.25,1439.75,1438.25,1438.75,4720,4729,9449.00
08/03/2007,15:04,1438.75,1439.75,1438.75,1439.00,2818,4162,6980.00
08/03/2007,15:05,1439.25,1439.75,1439.00,1439.50,6010,2308,8318.00
08/03/2007,15:06,1439.25,1439.75,1438.50,1439.50,5864,5795,11659.00
08/03/2007,15:07,1439.50,1439.75,1439.00,1439.75,1628,1100,2728.00
08/03/2007,15:08,1439.50,1440.75,1439.50,1440.75,7224,1267,8491.00
08/03/2007,15:09,1440.75,1443.75,1440.75,1441.75,8387,3930,12317.00
08/03/2007,15:10,1441.75,1442.25,1441.50,1441.50,1955,1813,3768.00
08/03/2007,15:11,1441.75,1442.50,1441.50,1442.00,3052,1993,5045.00
08/03/2007,15:12,1442.00,1442.25,1441.00,1441.25,2778,3870,6648.00
08/03/2007,15:13,1441.00,1442.25,1441.00,1441.50,2551,3031,5582.00
08/03/2007,15:14,1441.50,1443.25,1441.00,1443.25,4255,2963,7218.00
08/03/2007,15:15,1443.25,1444.50,1442.25,1443.50,6801,6598,13399.00
08/03/2007,15:16,1444.00,1444.00,1443.25,1443.25,1,302,303.00
08/05/2007,17:01,1439.50,1440.00,1439.00,1440.00,1166,1759,2925.00
08/05/2007,17:02,1440.00,1440.25,1439.25,1439.50,506,600,1106.00
08/05/2007,17:03,1439.25,1439.50,1438.75,1438.75,578,546,1124.00
08/05/2007,17:04,1438.75,1439.00,1438.50,1438.75,419,348,767.00
08/05/2007,17:05,1438.75,1438.75,1437.50,1438.00,169,1070,1239.00
08/05/2007,17:06,1438.00,1438.00,1436.50,1437.00,491,1308,1799.00
08/05/2007,17:07,1437.00,1437.50,1436.75,1436.75,154,504,658.00
08/05/2007,17:08,1436.75,1437.00,1436.50,1436.75,246,129,375.00
08/05/2007,17:09,1436.75,1436.75,1436.50,1436.50,32,383,415.00
08/05/2007,17:10,1436.25,1436.25,1432.75,1434.75,398,2882,3280.00
08/05/2007,17:11,1434.75,1435.00,1434.25,1434.50,490,289,779.00
08/05/2007,17:12,1434.50,1434.75,1434.25,1434.50,117,757,874.00
08/05/2007,17:13,1434.50,1434.50,1434.00,1434.50,507,154,661.00
08/05/2007,17:14,1434.50,1434.50,1434.25,1434.50,667,3,670.00
08/05/2007,17:15,1434.50,1434.75,1434.25,1434.25,211,105,316.00
08/05/2007,17:16,1434.25,1434.75,1434.25,1434.50,54,256,310.00
08/05/2007,17:17,1434.50,1434.50,1434.25,1434.50,370,15,385.00
08/05/2007,17:18,1434.75,1434.75,1434.50,1434.75,249,3,252.00
08/05/2007,17:19,1434.75,1434.75,1434.75,1434.75,542,0,542.00
08/05/2007,17:20,1434.75,1435.50,1434.75,1435.50,305,12,317.00
08/05/2007,17:21,1435.50,1436.00,1435.50,1436.00,441,71,512.00
08/05/2007,17:22,1436.00,1436.25,1436.00,1436.25,193,41,234.00
08/05/2007,17:23,1436.00,1436.25,1435.25,1435.75,31,297,328.00
08/05/2007,17:24,1435.50,1436.00,1435.50,1436.00,16,4,20.00
08/05/2007,17:25,1435.75,1436.25,1435.75,1436.25,62,3,65.00
08/05/2007,17:26,1436.25,1436.25,1436.00,1436.25,39,108,147.00
08/05/2007,17:27,1436.25,1436.50,1436.00,1436.25,165,30,195.00
08/05/2007,17:28,1436.50,1436.50,1436.25,1436.50,47,5,52.00
08/05/2007,17:29,1436.25,1436.75,1436.25,1436.50,82,3,85.00
08/05/2007,17:30,1436.75,1437.50,1436.75,1437.25,152,13,165.00
08/05/2007,17:31,1437.50,1437.50,1437.00,1437.50,136,223,359.00
08/05/2007,17:32,1437.50,1437.50,1436.75,1436.75,17,89,106.00
08/05/2007,17:33,1436.50,1437.00,1436.25,1437.00,143,13,156.00
08/05/2007,17:34,1437.00,1437.25,1437.00,1437.25,131,0,131.00
08/05/2007,17:35,1437.25,1437.25,1437.25,1437.25,112,0,112.00
08/05/2007,17:36,1437.50,1438.00,1437.50,1438.00,211,1,212.00
08/05/2007,17:37,1438.00,1438.00,1437.75,1437.75,64,68,132.00
08/05/2007,17:38,1437.50,1438.00,1437.50,1438.00,37,6,43.00
08/05/2007,17:39,1437.75,1437.75,1437.00,1437.25,66,141,207.00
08/05/2007,17:40,1437.25,1437.25,1437.25,1437.25,3,0,3.00
08/05/2007,17:41,1437.50,1437.50,1437.25,1437.25,17,68,85.00
08/05/2007,17:42,1437.25,1437.50,1437.25,1437.25,1,20,21.00
08/05/2007,17:43,1437.00,1437.25,1437.00,1437.25,11,5,16.00
08/05/2007,17:44,1437.25,1437.25,1437.00,1437.00,49,12,61.00
08/05/2007,17:45,1437.25,1437.50,1437.00,1437.50,51,11,62.00
08/05/2007,17:46,1437.50,1437.50,1437.25,1437.25,25,31,56.00
08/05/2007,17:47,1437.25,1437.25,1437.00,1437.00,0,16,16.00
08/05/2007,17:48,1437.25,1437.25,1437.00,1437.00,5,2,7.00
08/05/2007,17:49,1437.25,1437.25,1437.25,1437.25,88,0,88.00
08/05/2007,17:50,1437.25,1437.75,1437.25,1437.75,68,1,69.00
08/05/2007,17:51,1437.75,1437.75,1437.75,1437.75,109,0,109.00
08/05/2007,17:52,1438.00,1438.00,1437.75,1438.00,7,1,8.00
08/05/2007,17:53,1437.75,1438.00,1437.75,1437.75,104,54,158.00
08/05/2007,17:54,1438.00,1438.50,1437.75,1438.25,151,67,218.00
08/05/2007,17:55,1438.00,1438.00,1437.50,1437.75,1,151,152.00
08/05/2007,17:56,1437.75,1437.75,1437.50,1437.75,15,1,16.00
08/05/2007,17:58,1438.00,1438.00,1437.50,1437.50,3,86,89.00
08/05/2007,17:59,1437.50,1437.50,1437.00,1437.25,11,338,349.00
08/05/2007,18:00,1437.50,1437.50,1437.25,1437.50,72,106,178.00
08/05/2007,18:01,1437.50,1437.75,1437.50,1437.75,10,0,10.00
08/05/2007,18:02,1437.75,1437.75,1437.75,1437.75,124,0,124.00
08/05/2007,18:03,1437.75,1437.75,1437.75,1437.75,4,0,4.00
08/05/2007,18:04,1437.75,1438.00,1437.75,1438.00,57,5,62.00
08/05/2007,18:05,1438.25,1438.25,1438.00,1438.25,177,1,178.00
08/05/2007,18:06,1438.50,1438.50,1438.25,1438.25,140,18,158.00
08/05/2007,18:07,1438.25,1438.25,1438.25,1438.25,0,65,65.00
08/05/2007,18:08,1438.25,1438.25,1438.00,1438.00,0,188,188.00
08/05/2007,18:09,1438.25,1438.25,1438.25,1438.25,3,0,3.00
08/05/2007,18:10,1438.00,1438.25,1438.00,1438.25,46,102,148.00
08/05/2007,18:11,1438.00,1438.00,1438.00,1438.00,0,24,24.00
08/05/2007,18:12,1438.00,1438.00,1438.00,1438.00,0,23,23.00
08/05/2007,18:13,1438.00,1438.25,1438.00,1438.25,91,2,93.00
08/05/2007,18:14,1438.00,1438.25,1438.00,1438.00,2,4,6.00
08/05/2007,18:15,1438.25,1438.25,1438.00,1438.00,10,1,11.00
08/05/2007,18:16,1438.25,1438.25,1438.00,1438.00,4,38,42.00
08/05/2007,18:17,1437.75,1438.00,1437.75,1438.00,37,6,43.00
08/05/2007,18:18,1438.00,1438.50,1438.00,1438.25,126,1,127.00
08/05/2007,18:19,1438.25,1438.50,1438.25,1438.25,65,37,102.00
08/05/2007,18:20,1438.25,1438.25,1438.00,1438.25,1,14,15.00
08/05/2007,18:21,1438.00,1438.25,1438.00,1438.25,8,2,10.00
08/05/2007,18:22,1438.25,1438.25,1438.00,1438.25,13,3,16.00
08/05/2007,18:23,1438.25,1438.25,1438.25,1438.25,27,0,27.00
08/05/2007,18:24,1438.25,1438.25,1438.25,1438.25,22,0,22.00
08/05/2007,18:25,1438.25,1438.75,1438.25,1438.75,199,0,199.00
08/05/2007,18:26,1438.75,1438.75,1438.50,1438.75,18,2,20.00
08/05/2007,18:27,1438.75,1438.75,1438.75,1438.75,27,0,27.00
08/05/2007,18:28,1438.75,1438.75,1438.75,1438.75,106,0,106.00
08/05/2007,18:29,1438.75,1438.75,1438.75,1438.75,178,0,178.00
08/05/2007,18:30,1438.75,1438.75,1438.50,1438.50,28,1,29.00
08/05/2007,18:31,1438.75,1438.75,1438.50,1438.50,22,1,23.00
08/05/2007,18:32,1438.75,1438.75,1438.50,1438.50,86,54,140.00
08/05/2007,18:33,1438.50,1438.75,1438.50,1438.75,6,35,41.00
08/05/2007,18:34,1438.50,1438.50,1438.50,1438.50,0,4,4.00
08/05/2007,18:35,1438.50,1438.75,1438.25,1438.50,17,86,103.00
08/05/2007,18:36,1438.50,1438.75,1438.50,1438.75,110,0,110.00
08/05/2007,18:37,1438.75,1439.00,1438.50,1439.00,318,3,321.00
08/05/2007,18:38,1438.75,1439.00,1438.50,1438.75,69,6,75.00
08/05/2007,18:39,1439.00,1439.00,1438.75,1439.00,188,1,189.00
08/05/2007,18:40,1439.00,1439.00,1438.75,1439.00,31,161,192.00
08/05/2007,18:41,1439.00,1439.00,1438.50,1438.50,46,83,129.00
08/05/2007,18:42,1438.75,1439.00,1438.75,1439.00,23,50,73.00
08/05/2007,18:43,1439.00,1439.00,1439.00,1439.00,1,0,1.00
08/05/2007,18:44,1439.00,1439.00,1438.75,1438.75,1,203,204.00
08/05/2007,18:45,1438.75,1438.75,1438.50,1438.50,0,118,118.00
08/05/2007,18:46,1438.75,1438.75,1438.50,1438.75,81,137,218.00
08/05/2007,18:47,1438.50,1438.50,1438.50,1438.50,0,53,53.00
08/05/2007,18:48,1438.50,1438.50,1438.25,1438.50,6,49,55.00
08/05/2007,18:49,1438.50,1438.50,1438.50,1438.50,4,0,4.00
08/05/2007,18:50,1438.25,1438.50,1438.25,1438.50,31,42,73.00
08/05/2007,18:51,1438.50,1438.50,1438.25,1438.25,34,42,76.00
08/05/2007,18:52,1438.50,1438.75,1438.25,1438.25,140,137,277.00
08/05/2007,18:53,1438.25,1438.75,1438.25,1438.50,41,45,86.00
08/05/2007,18:54,1438.75,1439.00,1438.75,1438.75,57,1,58.00
08/05/2007,18:55,1439.00,1439.00,1438.75,1439.00,11,1,12.00
08/05/2007,18:56,1439.00,1439.00,1438.75,1439.00,35,2,37.00
08/05/2007,18:57,1438.75,1439.25,1438.75,1439.25,78,3,81.00
08/05/2007,18:58,1439.25,1439.25,1438.75,1439.00,28,59,87.00
08/05/2007,18:59,1439.00,1439.00,1438.50,1438.75,15,275,290.00
08/05/2007,19:00,1438.50,1438.75,1438.25,1438.50,58,290,348.00
08/05/2007,19:01,1438.50,1438.50,1438.50,1438.50,21,0,21.00
08/05/2007,19:02,1438.25,1438.50,1438.25,1438.50,97,28,125.00
08/05/2007,19:03,1438.50,1439.00,1438.25,1439.00,104,1,105.00
08/05/2007,19:04,1439.00,1439.50,1439.00,1439.50,220,0,220.00
08/05/2007,19:05,1439.50,1440.00,1439.50,1439.75,137,74,211.00
08/05/2007,19:06,1439.75,1440.00,1439.50,1439.75,70,33,103.00
08/05/2007,19:07,1440.00,1440.25,1439.75,1440.00,209,53,262.00
08/05/2007,19:08,1439.75,1440.00,1439.75,1440.00,104,13,117.00
08/05/2007,19:09,1439.75,1439.75,1439.50,1439.50,0,25,25.00
08/05/2007,19:10,1439.50,1440.00,1439.50,1440.00,365,21,386.00
08/05/2007,19:11,1440.25,1440.25,1440.00,1440.25,100,30,130.00
08/05/2007,19:12,1440.25,1440.25,1440.00,1440.00,92,247,339.00
08/05/2007,19:13,1440.00,1440.00,1439.75,1439.75,58,63,121.00
08/05/2007,19:14,1440.00,1440.00,1439.50,1439.75,13,35,48.00
08/05/2007,19:15,1439.50,1439.75,1439.50,1439.75,2,12,14.00
08/05/2007,19:16,1439.75,1439.75,1439.75,1439.75,1,0,1.00
08/05/2007,19:17,1439.50,1439.75,1439.50,1439.75,5,2,7.00
08/05/2007,19:18,1439.50,1439.75,1439.50,1439.75,1,1,2.00
08/05/2007,19:19,1439.50,1439.50,1439.50,1439.50,0,5,5.00
08/05/2007,19:20,1439.50,1440.00,1439.50,1439.50,20,17,37.00
08/05/2007,19:21,1439.50,1440.00,1439.50,1440.00,101,7,108.00
08/05/2007,19:22,1440.00,1440.00,1439.75,1440.00,14,27,41.00
08/05/2007,19:23,1440.25,1440.25,1440.25,1440.25,24,0,24.00
08/05/2007,19:24,1440.00,1440.00,1439.75,1439.75,12,32,44.00
08/05/2007,19:25,1440.00,1440.25,1440.00,1440.00,37,32,69.00
08/05/2007,19:26,1440.00,1440.00,1439.75,1439.75,8,86,94.00
08/05/2007,19:27,1440.00,1440.25,1439.75,1440.00,48,11,59.00
08/05/2007,19:28,1440.00,1440.00,1439.75,1439.75,12,5,17.00
08/05/2007,19:29,1439.75,1440.50,1439.75,1440.25,155,28,183.00
08/05/2007,19:30,1440.50,1441.00,1440.25,1440.75,333,37,370.00
08/05/2007,19:31,1441.00,1441.50,1441.00,1441.25,157,16,173.00
08/05/2007,19:32,1441.25,1441.50,1441.00,1441.25,14,20,34.00
08/05/2007,19:33,1441.25,1441.75,1440.75,1441.00,80,166,246.00
08/05/2007,19:34,1441.00,1441.00,1440.75,1440.75,63,112,175.00
08/05/2007,19:35,1440.75,1441.00,1440.75,1440.75,29,11,40.00
08/05/2007,19:36,1440.75,1440.75,1440.50,1440.50,0,40,40.00
08/05/2007,19:37,1440.75,1441.00,1440.75,1440.75,45,17,62.00
08/05/2007,19:38,1440.50,1440.75,1440.50,1440.75,11,6,17.00
08/05/2007,19:39,1440.75,1441.00,1440.75,1441.00,62,5,67.00
08/05/2007,19:40,1440.75,1440.75,1440.75,1440.75,0,6,6.00
08/05/2007,19:41,1440.75,1441.00,1440.00,1440.00,55,367,422.00
08/05/2007,19:42,1439.75,1440.25,1439.75,1440.00,10,32,42.00
08/05/2007,19:43,1440.25,1440.25,1438.50,1438.75,227,783,1010.00
08/05/2007,19:44,1438.75,1438.75,1437.50,1437.75,217,2473,2690.00
08/05/2007,19:45,1438.00,1438.50,1437.50,1437.75,84,277,361.00
08/05/2007,19:46,1437.75,1437.75,1437.50,1437.75,71,36,107.00
08/05/2007,19:47,1437.75,1438.00,1437.00,1437.00,57,458,515.00
08/05/2007,19:48,1437.00,1437.00,1436.00,1436.00,144,818,962.00
08/05/2007,19:49,1436.25,1438.25,1436.25,1438.00,354,118,472.00
08/05/2007,19:50,1437.75,1437.75,1436.75,1437.50,78,146,224.00
08/05/2007,19:51,1437.50,1438.50,1437.50,1438.50,132,83,215.00
08/05/2007,19:52,1438.50,1438.50,1438.00,1438.00,54,51,105.00
08/05/2007,19:53,1438.00,1439.00,1438.00,1438.75,224,66,290.00
08/05/2007,19:54,1438.75,1439.25,1438.25,1439.00,192,73,265.00
08/05/2007,19:55,1439.25,1439.50,1438.50,1438.50,40,61,101.00
08/05/2007,19:56,1438.75,1439.00,1438.75,1438.75,64,10,74.00
08/05/2007,19:57,1438.75,1439.25,1437.75,1437.75,29,96,125.00
08/05/2007,19:58,1437.75,1438.75,1437.75,1438.75,64,1,65.00
08/05/2007,19:59,1438.75,1439.50,1438.75,1439.50,55,24,79.00
08/05/2007,20:00,1439.25,1439.50,1439.25,1439.50,46,1,47.00
08/05/2007,20:01,1439.75,1439.75,1439.25,1439.25,126,67,193.00
08/05/2007,20:02,1439.50,1440.00,1439.50,1439.75,114,32,146.00
08/05/2007,20:03,1440.00,1440.50,1440.00,1440.25,182,10,192.00
08/05/2007,20:04,1440.50,1440.50,1439.75,1439.75,2,87,89.00
08/05/2007,20:05,1439.75,1440.00,1439.50,1440.00,6,47,53.00
08/05/2007,20:06,1439.75,1440.00,1439.50,1439.75,32,103,135.00
08/05/2007,20:07,1439.75,1440.25,1439.75,1440.00,41,100,141.00
08/05/2007,20:08,1439.75,1439.75,1439.25,1439.75,72,91,163.00
08/05/2007,20:09,1439.50,1439.75,1439.50,1439.50,17,32,49.00
08/05/2007,20:10,1439.75,1439.75,1439.50,1439.50,96,7,103.00
08/05/2007,20:11,1439.75,1439.75,1439.50,1439.75,10,18,28.00
08/05/2007,20:12,1439.50,1439.75,1439.25,1439.75,49,52,101.00
08/05/2007,20:13,1439.75,1440.00,1439.75,1440.00,98,0,98.00
08/05/2007,20:14,1439.75,1439.75,1439.75,1439.75,0,13,13.00
08/05/2007,20:15,1439.75,1440.00,1439.75,1439.75,4,67,71.00
08/05/2007,20:16,1439.50,1439.75,1439.25,1439.50,59,100,159.00
08/05/2007,20:17,1439.50,1440.00,1439.25,1439.75,47,27,74.00
08/05/2007,20:18,1439.75,1440.00,1439.75,1439.75,1,32,33.00
08/05/2007,20:19,1440.00,1440.00,1439.75,1440.00,63,1,64.00
08/05/2007,20:20,1439.75,1439.75,1439.75,1439.75,0,2,2.00
08/05/2007,20:21,1439.75,1439.75,1439.50,1439.50,0,78,78.00
08/05/2007,20:22,1439.50,1439.50,1439.25,1439.50,40,89,129.00
08/05/2007,20:23,1439.50,1439.75,1439.25,1439.50,52,9,61.00
08/05/2007,20:24,1439.75,1440.00,1439.50,1439.75,114,20,134.00
08/05/2007,20:25,1439.75,1439.75,1439.25,1439.75,60,108,168.00
08/05/2007,20:26,1439.50,1439.50,1439.50,1439.50,0,100,100.00
08/05/2007,20:27,1439.75,1439.75,1439.75,1439.75,72,0,72.00
08/05/2007,20:28,1439.75,1439.75,1439.75,1439.75,1,0,1.00
08/05/2007,20:29,1439.75,1439.75,1439.75,1439.75,87,0,87.00
08/05/2007,20:30,1439.50,1439.50,1439.50,1439.50,0,116,116.00
08/05/2007,20:31,1439.75,1440.25,1439.75,1440.00,52,11,63.00
08/05/2007,20:32,1440.00,1440.00,1439.25,1439.25,0,25,25.00
08/05/2007,20:33,1439.50,1439.75,1439.50,1439.50,18,27,45.00
08/05/2007,20:34,1439.75,1439.75,1439.75,1439.75,1,0,1.00
08/05/2007,20:35,1439.75,1439.75,1439.75,1439.75,9,0,9.00
08/05/2007,20:36,1439.50,1440.50,1439.50,1440.00,188,145,333.00
08/05/2007,20:37,1440.00,1440.50,1440.00,1440.50,45,12,57.00
08/05/2007,20:38,1440.50,1440.75,1440.50,1440.75,63,20,83.00
08/05/2007,20:39,1441.00,1441.50,1441.00,1441.00,102,33,135.00
08/05/2007,20:40,1441.00,1441.00,1441.00,1441.00,0,60,60.00
08/05/2007,20:41,1440.75,1441.00,1440.75,1441.00,10,3,13.00
08/05/2007,20:42,1441.00,1441.00,1441.00,1441.00,8,0,8.00
08/05/2007,20:43,1441.00,1441.25,1441.00,1441.25,46,20,66.00
08/05/2007,20:44,1441.25,1441.50,1441.25,1441.25,45,5,50.00
08/05/2007,20:45,1441.25,1441.25,1441.00,1441.25,11,8,19.00
08/05/2007,20:46,1441.00,1441.50,1441.00,1441.50,20,14,34.00
08/05/2007,20:47,1441.50,1441.75,1441.50,1441.50,58,14,72.00
08/05/2007,20:48,1441.50,1441.75,1441.50,1441.75,2,17,19.00
08/05/2007,20:49,1441.50,1441.50,1441.25,1441.25,8,134,142.00
08/05/2007,20:50,1441.25,1441.50,1441.00,1441.00,1,37,38.00
08/05/2007,20:51,1441.00,1441.25,1440.75,1441.25,65,82,147.00
08/05/2007,20:52,1441.25,1441.25,1441.25,1441.25,6,0,6.00
08/05/2007,20:53,1441.50,1441.50,1441.25,1441.50,47,6,53.00
08/05/2007,20:54,1441.25,1441.25,1440.75,1441.00,21,68,89.00
08/05/2007,20:55,1441.00,1441.25,1440.75,1441.00,34,35,69.00
08/05/2007,20:56,1440.50,1441.00,1440.50,1441.00,96,6,102.00
08/05/2007,20:57,1441.00,1441.50,1441.00,1441.50,28,0,28.00
08/05/2007,20:58,1441.25,1441.25,1441.25,1441.25,0,34,34.00
08/05/2007,20:59,1441.25,1441.50,1441.25,1441.50,148,5,153.00
08/05/2007,21:00,1441.50,1441.75,1441.50,1441.50,17,4,21.00
08/05/2007,21:01,1441.75,1441.75,1441.50,1441.50,24,66,90.00
08/05/2007,21:02,1441.50,1441.75,1441.25,1441.50,21,60,81.00
08/05/2007,21:03,1441.50,1441.50,1441.25,1441.25,0,6,6.00
08/05/2007,21:04,1441.25,1441.50,1441.00,1441.00,9,11,20.00
08/05/2007,21:05,1441.25,1441.25,1441.25,1441.25,30,0,30.00
08/05/2007,21:06,1441.00,1441.50,1441.00,1441.50,110,41,151.00
08/05/2007,21:07,1441.25,1441.50,1441.25,1441.25,1,65,66.00
08/05/2007,21:08,1441.00,1441.25,1440.50,1440.50,86,99,185.00
08/05/2007,21:09,1440.75,1440.75,1440.25,1440.75,9,24,33.00
08/05/2007,21:10,1440.50,1440.50,1440.50,1440.50,0,5,5.00
08/05/2007,21:11,1440.75,1440.75,1440.75,1440.75,30,0,30.00
08/05/2007,21:12,1440.75,1441.00,1440.75,1440.75,20,6,26.00
08/05/2007,21:13,1441.00,1441.00,1441.00,1441.00,2,0,2.00
08/05/2007,21:14,1440.75,1441.00,1440.75,1441.00,57,5,62.00
08/05/2007,21:15,1441.00,1441.00,1441.00,1441.00,10,0,10.00
08/05/2007,21:16,1441.25,1441.25,1441.00,1441.00,35,2,37.00
08/05/2007,21:17,1441.25,1441.25,1441.00,1441.25,45,1,46.00
08/05/2007,21:18,1441.00,1441.00,1440.75,1441.00,37,60,97.00
08/05/2007,21:19,1441.00,1441.25,1441.00,1441.00,23,14,37.00
08/05/2007,21:20,1441.00,1441.00,1441.00,1441.00,0,4,4.00
08/05/2007,21:21,1441.00,1441.25,1441.00,1441.00,7,2,9.00
08/05/2007,21:22,1441.00,1441.25,1441.00,1441.00,1,56,57.00
08/05/2007,21:23,1441.00,1441.00,1440.75,1441.00,19,112,131.00
08/05/2007,21:24,1441.00,1441.00,1440.75,1440.75,16,26,42.00
08/05/2007,21:25,1441.00,1441.00,1440.50,1440.50,4,46,50.00
08/05/2007,21:26,1440.50,1440.50,1440.25,1440.25,3,117,120.00
08/05/2007,21:27,1440.25,1440.25,1439.75,1439.75,10,40,50.00
08/05/2007,21:28,1439.75,1439.75,1439.25,1439.25,89,47,136.00
08/05/2007,21:29,1439.75,1439.75,1439.25,1439.25,98,541,639.00
08/05/2007,21:30,1439.25,1439.25,1439.25,1439.25,0,13,13.00
08/05/2007,21:31,1439.50,1439.50,1439.25,1439.50,10,17,27.00
08/05/2007,21:32,1439.25,1439.25,1439.25,1439.25,0,77,77.00
08/05/2007,21:33,1439.50,1439.50,1439.25,1439.25,54,26,80.00
08/05/2007,21:34,1439.25,1439.50,1439.25,1439.50,9,9,18.00
08/05/2007,21:35,1439.25,1439.50,1439.25,1439.25,17,4,21.00
08/05/2007,21:36,1439.50,1440.25,1439.50,1440.25,222,21,243.00
08/05/2007,21:37,1440.00,1440.25,1440.00,1440.00,15,29,44.00
08/05/2007,21:38,1440.00,1441.25,1440.00,1441.00,125,51,176.00
08/05/2007,21:39,1441.00,1441.50,1441.00,1441.50,42,14,56.00
08/05/2007,21:40,1441.25,1441.25,1440.75,1440.75,2,55,57.00
08/05/2007,21:41,1441.00,1441.00,1440.75,1440.75,1,64,65.00
08/05/2007,21:42,1440.75,1440.75,1440.50,1440.50,0,4,4.00
08/05/2007,21:43,1440.75,1441.00,1440.75,1440.75,6,1,7.00
08/05/2007,21:44,1440.75,1441.25,1440.75,1441.00,108,2,110.00
08/05/2007,21:45,1441.25,1441.25,1440.75,1440.75,3,130,133.00
08/05/2007,21:46,1440.75,1441.25,1440.75,1441.00,54,21,75.00
08/05/2007,21:47,1441.00,1441.25,1441.00,1441.00,29,3,32.00
08/05/2007,21:48,1441.00,1441.25,1441.00,1441.00,1,28,29.00
08/05/2007,21:49,1441.25,1441.25,1441.25,1441.25,2,0,2.00
08/05/2007,21:50,1441.25,1441.25,1441.00,1441.00,1,33,34.00
08/05/2007,21:51,1441.00,1441.00,1441.00,1441.00,0,29,29.00
08/05/2007,21:52,1441.25,1441.75,1441.25,1441.50,144,2,146.00
08/05/2007,21:53,1441.50,1441.75,1441.50,1441.50,165,16,181.00
08/05/2007,21:54,1441.75,1441.75,1441.50,1441.50,3,1,4.00
08/05/2007,21:55,1441.75,1442.50,1441.75,1442.50,349,13,362.00
08/05/2007,21:56,1442.25,1442.25,1442.00,1442.00,0,56,56.00
08/05/2007,21:57,1442.00,1442.00,1441.75,1441.75,0,13,13.00
08/05/2007,21:58,1442.00,1442.00,1442.00,1442.00,15,0,15.00
08/05/2007,21:59,1442.25,1442.25,1442.00,1442.00,69,12,81.00
08/05/2007,22:00,1442.25,1442.50,1442.00,1442.00,4,10,14.00
08/05/2007,22:01,1442.00,1442.00,1442.00,1442.00,0,19,19.00
08/05/2007,22:02,1442.00,1442.00,1442.00,1442.00,0,16,16.00
08/05/2007,22:03,1442.00,1442.00,1442.00,1442.00,0,17,17.00
08/05/2007,22:04,1442.00,1442.25,1441.75,1441.75,4,56,60.00
08/05/2007,22:05,1441.75,1442.50,1441.75,1442.50,57,5,62.00
08/05/2007,22:06,1442.50,1442.50,1442.50,1442.50,330,0,330.00
08/05/2007,22:07,1442.25,1442.25,1442.25,1442.25,0,101,101.00
08/05/2007,22:08,1442.25,1442.25,1442.25,1442.25,0,58,58.00
08/05/2007,22:09,1442.25,1442.25,1442.25,1442.25,0,95,95.00
08/05/2007,22:10,1442.00,1442.00,1442.00,1442.00,0,59,59.00
08/05/2007,22:11,1441.75,1442.25,1441.75,1442.25,30,45,75.00
08/05/2007,22:13,1442.00,1442.00,1442.00,1442.00,0,3,3.00
08/05/2007,22:14,1442.00,1442.00,1442.00,1442.00,0,4,4.00
08/05/2007,22:15,1442.00,1442.00,1442.00,1442.00,0,7,7.00
08/05/2007,22:16,1442.00,1442.00,1442.00,1442.00,0,14,14.00
08/05/2007,22:18,1441.75,1441.75,1441.75,1441.75,0,5,5.00
08/05/2007,22:19,1441.75,1441.75,1441.75,1441.75,0,3,3.00
08/05/2007,22:21,1441.75,1442.00,1441.75,1442.00,12,1,13.00
08/05/2007,22:22,1441.75,1442.25,1441.75,1442.00,56,5,61.00
08/05/2007,22:23,1442.00,1442.00,1442.00,1442.00,0,2,2.00
08/05/2007,22:24,1442.25,1442.25,1442.00,1442.00,1,21,22.00
08/05/2007,22:25,1442.25,1442.25,1442.00,1442.00,22,20,42.00
08/05/2007,22:26,1442.25,1442.50,1442.25,1442.50,51,0,51.00
08/05/2007,22:27,1442.50,1442.50,1442.25,1442.50,27,1,28.00
08/05/2007,22:28,1442.50,1442.75,1442.25,1442.25,64,19,83.00
08/05/2007,22:29,1442.25,1442.25,1442.25,1442.25,0,7,7.00
08/05/2007,22:30,1442.25,1442.25,1442.00,1442.00,0,50,50.00
08/05/2007,22:31,1442.25,1442.25,1442.25,1442.25,2,0,2.00
08/05/2007,22:32,1442.25,1442.25,1442.25,1442.25,1,0,1.00
08/05/2007,22:33,1442.50,1442.50,1442.25,1442.25,20,32,52.00
08/05/2007,22:34,1442.25,1442.25,1442.25,1442.25,0,14,14.00
08/05/2007,22:35,1442.25,1442.25,1442.25,1442.25,0,4,4.00
08/05/2007,22:36,1442.25,1442.50,1442.00,1442.00,50,4,54.00
08/05/2007,22:37,1442.25,1442.50,1442.25,1442.50,35,0,35.00
08/05/2007,22:38,1442.25,1442.25,1442.25,1442.25,0,12,12.00
08/05/2007,22:39,1442.50,1442.50,1442.00,1442.00,3,22,25.00
08/05/2007,22:40,1442.25,1442.25,1442.00,1442.00,4,10,14.00
08/05/2007,22:41,1442.00,1442.00,1442.00,1442.00,0,3,3.00
08/05/2007,22:42,1442.00,1442.00,1442.00,1442.00,0,1,1.00
08/05/2007,22:43,1442.00,1442.50,1442.00,1442.50,4,10,14.00
08/05/2007,22:44,1442.25,1442.50,1442.25,1442.25,5,59,64.00
08/05/2007,22:45,1442.25,1442.25,1442.00,1442.25,15,77,92.00
08/05/2007,22:46,1442.25,1442.25,1442.25,1442.25,60,0,60.00
08/05/2007,22:47,1442.50,1442.50,1442.00,1442.00,2,180,182.00
08/05/2007,22:48,1442.00,1442.00,1442.00,1442.00,0,38,38.00
08/05/2007,22:49,1442.00,1442.00,1442.00,1442.00,0,6,6.00
08/05/2007,22:50,1442.00,1442.00,1441.75,1441.75,0,4,4.00
08/05/2007,22:51,1442.00,1442.00,1441.75,1441.75,1,11,12.00
08/05/2007,22:52,1442.00,1442.00,1441.75,1442.00,2,3,5.00
08/05/2007,22:53,1441.75,1442.00,1441.75,1441.75,3,85,88.00
08/05/2007,22:54,1441.50,1441.75,1441.50,1441.75,6,5,11.00
08/05/2007,22:55,1441.50,1441.50,1441.50,1441.50,0,126,126.00
08/05/2007,22:56,1441.50,1441.75,1441.50,1441.75,3,1,4.00
08/05/2007,22:57,1441.75,1441.75,1441.75,1441.75,6,0,6.00
08/05/2007,22:58,1441.50,1441.50,1441.50,1441.50,0,126,126.00
08/05/2007,22:59,1441.50,1441.50,1441.25,1441.50,36,5,41.00
08/05/2007,23:00,1441.50,1441.75,1441.25,1441.25,6,15,21.00
08/05/2007,23:01,1441.25,1441.25,1441.00,1441.00,0,102,102.00
08/05/2007,23:02,1441.00,1441.00,1441.00,1441.00,0,1,1.00
08/05/2007,23:03,1440.75,1440.75,1440.75,1440.75,0,14,14.00
08/05/2007,23:04,1440.75,1441.00,1440.50,1441.00,11,22,33.00
08/05/2007,23:05,1441.25,1441.25,1440.75,1440.75,7,24,31.00
08/05/2007,23:06,1440.75,1440.75,1440.50,1440.75,2,8,10.00
08/05/2007,23:07,1441.00,1441.00,1440.75,1440.75,4,2,6.00
08/05/2007,23:08,1440.75,1441.00,1440.75,1441.00,5,2,7.00
08/05/2007,23:09,1441.00,1441.00,1441.00,1441.00,4,0,4.00
08/05/2007,23:10,1441.00,1441.00,1440.75,1440.75,21,10,31.00
08/05/2007,23:11,1440.75,1440.75,1440.75,1440.75,0,28,28.00
08/05/2007,23:12,1440.50,1440.50,1440.50,1440.50,0,10,10.00
08/05/2007,23:13,1440.50,1440.50,1440.25,1440.25,0,35,35.00
08/05/2007,23:14,1440.25,1440.50,1440.25,1440.50,4,5,9.00
08/05/2007,23:15,1440.50,1440.75,1440.50,1440.50,8,7,15.00
08/05/2007,23:16,1440.50,1440.50,1440.50,1440.50,0,10,10.00
08/05/2007,23:17,1440.50,1440.50,1440.50,1440.50,0,10,10.00
08/05/2007,23:18,1440.75,1441.25,1440.75,1441.25,71,0,71.00
08/05/2007,23:19,1441.25,1441.25,1441.25,1441.25,23,0,23.00
08/05/2007,23:20,1441.25,1441.25,1441.25,1441.25,1,0,1.00
08/05/2007,23:21,1441.25,1441.50,1441.00,1441.50,39,8,47.00
08/05/2007,23:22,1441.25,1441.25,1441.25,1441.25,0,2,2.00
08/05/2007,23:23,1441.00,1441.00,1440.75,1440.75,5,24,29.00
08/05/2007,23:24,1440.75,1441.25,1440.75,1441.25,10,3,13.00
08/05/2007,23:25,1441.50,1441.50,1441.50,1441.50,39,0,39.00
08/05/2007,23:26,1441.50,1441.50,1441.25,1441.50,11,20,31.00
08/05/2007,23:27,1441.75,1441.75,1441.75,1441.75,2,0,2.00
08/05/2007,23:28,1441.75,1441.75,1441.50,1441.50,4,1,5.00
08/05/2007,23:29,1441.50,1441.50,1441.50,1441.50,0,1,1.00
08/05/2007,23:30,1441.75,1441.75,1441.75,1441.75,22,0,22.00
08/05/2007,23:31,1441.75,1441.75,1441.75,1441.75,20,0,20.00
08/05/2007,23:32,1442.00,1442.00,1442.00,1442.00,5,0,5.00
08/05/2007,23:33,1442.00,1442.00,1442.00,1442.00,7,0,7.00
08/05/2007,23:35,1442.00,1442.25,1442.00,1442.25,8,0,8.00
08/05/2007,23:36,1442.25,1442.25,1442.25,1442.25,1,0,1.00
08/05/2007,23:37,1442.25,1442.25,1442.25,1442.25,34,0,34.00
08/05/2007,23:40,1442.25,1442.25,1442.00,1442.00,12,1,13.00
08/05/2007,23:42,1442.00,1442.25,1442.00,1442.25,1,2,3.00
08/05/2007,23:43,1442.00,1442.25,1442.00,1442.25,5,31,36.00
08/05/2007,23:45,1442.25,1442.25,1442.00,1442.00,5,3,8.00
08/05/2007,23:47,1442.00,1442.25,1442.00,1442.00,5,17,22.00
08/05/2007,23:48,1442.00,1442.25,1442.00,1442.25,8,1,9.00
08/05/2007,23:49,1442.25,1442.25,1442.25,1442.25,12,0,12.00
08/05/2007,23:50,1442.25,1442.25,1442.25,1442.25,1,0,1.00
08/05/2007,23:51,1442.50,1442.50,1442.25,1442.25,86,11,97.00
08/05/2007,23:52,1442.25,1442.25,1442.25,1442.25,0,2,2.00
08/05/2007,23:53,1442.25,1442.25,1442.25,1442.25,0,31,31.00
08/05/2007,23:54,1442.50,1442.75,1442.50,1442.50,34,2,36.00
08/05/2007,23:55,1442.75,1442.75,1442.50,1442.50,172,14,186.00
08/05/2007,23:56,1442.75,1442.75,1442.75,1442.75,90,0,90.00
08/05/2007,23:57,1442.75,1442.75,1442.75,1442.75,2,0,2.00
08/05/2007,23:59,1442.50,1442.50,1442.50,1442.50,0,30,30.00
08/06/2007,00:01,1442.75,1443.00,1442.75,1443.00,144,0,144.00
08/06/2007,00:02,1442.75,1443.00,1442.75,1443.00,296,1,297.00
08/06/2007,00:03,1443.00,1443.00,1443.00,1443.00,4,0,4.00
08/06/2007,00:04,1443.00,1443.00,1443.00,1443.00,8,0,8.00
08/06/2007,00:05,1443.00,1443.00,1443.00,1443.00,52,0,52.00
08/06/2007,00:06,1443.00,1443.00,1443.00,1443.00,25,0,25.00
08/06/2007,00:07,1442.75,1443.00,1442.75,1443.00,1,6,7.00
08/06/2007,00:08,1443.00,1443.25,1443.00,1443.25,87,0,87.00
08/06/2007,00:09,1443.25,1444.25,1443.25,1444.00,376,22,398.00
08/06/2007,00:10,1444.00,1444.25,1444.00,1444.25,85,7,92.00
08/06/2007,00:11,1444.25,1444.25,1444.00,1444.00,27,9,36.00
08/06/2007,00:12,1444.00,1444.25,1444.00,1444.25,81,2,83.00
08/06/2007,00:13,1444.25,1444.50,1444.00,1444.25,112,114,226.00
08/06/2007,00:14,1444.50,1444.75,1444.25,1444.75,251,66,317.00
08/06/2007,00:15,1444.75,1444.75,1444.50,1444.75,52,1,53.00
08/06/2007,00:16,1444.50,1444.75,1444.50,1444.75,93,14,107.00
08/06/2007,00:17,1444.75,1444.75,1444.75,1444.75,3,0,3.00
08/06/2007,00:18,1444.75,1444.75,1444.75,1444.75,4,0,4.00
08/06/2007,00:19,1444.75,1444.75,1444.75,1444.75,46,0,46.00
08/06/2007,00:20,1444.75,1445.00,1444.75,1444.75,71,11,82.00
08/06/2007,00:21,1445.00,1445.00,1445.00,1445.00,347,0,347.00
08/06/2007,00:22,1445.00,1445.00,1445.00,1445.00,12,0,12.00
08/06/2007,00:23,1445.00,1445.00,1444.75,1444.75,22,5,27.00
08/06/2007,00:24,1445.00,1445.00,1445.00,1445.00,3,0,3.00
08/06/2007,00:25,1445.00,1445.00,1445.00,1445.00,2,0,2.00
08/06/2007,00:27,1444.75,1444.75,1444.50,1444.50,1,28,29.00
08/06/2007,00:28,1444.50,1444.75,1444.50,1444.50,1,7,8.00
08/06/2007,00:29,1444.50,1444.50,1444.00,1444.25,5,48,53.00
08/06/2007,00:30,1444.25,1444.25,1443.75,1443.75,33,78,111.00
08/06/2007,00:31,1443.75,1443.75,1443.50,1443.75,55,15,70.00
08/06/2007,00:32,1443.75,1443.75,1443.75,1443.75,40,0,40.00
08/06/2007,00:33,1443.75,1444.00,1443.75,1444.00,4,0,4.00
08/06/2007,00:34,1444.25,1444.50,1444.00,1444.00,4,18,22.00
08/06/2007,00:35,1444.25,1444.50,1444.25,1444.50,8,0,8.00
08/06/2007,00:36,1444.25,1444.25,1444.00,1444.00,0,22,22.00
08/06/2007,00:37,1443.75,1443.75,1443.75,1443.75,0,7,7.00
08/06/2007,00:38,1444.00,1444.00,1444.00,1444.00,39,0,39.00
08/06/2007,00:39,1444.00,1444.25,1444.00,1444.25,3,0,3.00
08/06/2007,00:40,1444.25,1444.50,1444.25,1444.25,12,2,14.00
08/06/2007,00:41,1444.25,1444.25,1444.25,1444.25,0,1,1.00
08/06/2007,00:42,1444.25,1444.25,1444.00,1444.00,0,18,18.00
08/06/2007,00:43,1444.25,1444.25,1444.00,1444.00,2,38,40.00
08/06/2007,00:44,1444.00,1444.00,1443.75,1444.00,1,47,48.00
08/06/2007,00:45,1444.00,1444.25,1443.50,1443.50,7,40,47.00
08/06/2007,00:46,1443.75,1444.00,1443.50,1443.75,21,7,28.00
08/06/2007,00:47,1443.75,1443.75,1443.50,1443.50,6,6,12.00
08/06/2007,00:48,1443.75,1443.75,1443.25,1443.25,6,69,75.00
08/06/2007,00:49,1443.25,1443.50,1443.00,1443.50,19,71,90.00
08/06/2007,00:50,1443.75,1443.75,1443.25,1443.25,6,4,10.00
08/06/2007,00:51,1443.25,1443.50,1443.25,1443.50,2,9,11.00
08/06/2007,00:52,1443.25,1443.25,1442.50,1442.50,0,215,215.00
08/06/2007,00:53,1442.50,1442.75,1442.50,1442.75,3,2,5.00
08/06/2007,00:54,1442.75,1443.50,1442.75,1443.50,102,0,102.00
08/06/2007,00:55,1443.50,1443.50,1443.25,1443.25,1,21,22.00
08/06/2007,00:56,1443.25,1443.25,1443.25,1443.25,0,5,5.00
08/06/2007,00:57,1443.00,1443.25,1443.00,1443.25,21,1,22.00
08/06/2007,00:58,1443.00,1443.00,1443.00,1443.00,0,109,109.00
08/06/2007,00:59,1442.75,1442.75,1442.50,1442.50,0,12,12.00
08/06/2007,01:00,1442.75,1443.00,1442.75,1442.75,72,1,73.00
08/06/2007,01:01,1443.00,1444.50,1443.00,1444.50,704,132,836.00
08/06/2007,01:02,1444.75,1445.25,1444.25,1444.50,242,169,411.00
08/06/2007,01:03,1444.50,1445.00,1444.25,1445.00,191,88,279.00
08/06/2007,01:04,1444.50,1444.75,1444.50,1444.50,15,8,23.00
08/06/2007,01:05,1444.50,1444.50,1444.25,1444.25,0,86,86.00
08/06/2007,01:06,1444.00,1444.25,1444.00,1444.25,74,239,313.00
08/06/2007,01:07,1444.50,1444.50,1444.25,1444.25,5,50,55.00
08/06/2007,01:08,1444.25,1444.25,1444.00,1444.00,0,26,26.00
08/06/2007,01:09,1443.75,1444.00,1443.50,1443.75,17,84,101.00
08/06/2007,01:10,1443.75,1444.00,1443.50,1444.00,447,34,481.00
08/06/2007,01:11,1443.75,1444.00,1443.50,1444.00,98,4,102.00
08/06/2007,01:12,1443.75,1443.75,1443.25,1443.25,0,94,94.00
08/06/2007,01:13,1443.50,1443.50,1443.25,1443.25,11,2,13.00
08/06/2007,01:14,1443.25,1443.50,1443.00,1443.50,26,60,86.00
08/06/2007,01:15,1443.50,1443.50,1443.50,1443.50,71,0,71.00
08/06/2007,01:16,1443.75,1443.75,1443.50,1443.75,228,1,229.00
08/06/2007,01:17,1443.75,1443.75,1442.75,1443.25,241,265,506.00
08/06/2007,01:18,1443.25,1443.25,1442.75,1443.00,6,112,118.00
08/06/2007,01:19,1443.00,1443.00,1442.75,1443.00,16,5,21.00
08/06/2007,01:20,1443.00,1443.00,1442.50,1442.75,12,209,221.00
08/06/2007,01:21,1442.50,1443.00,1442.50,1442.75,138,30,168.00
08/06/2007,01:22,1442.75,1442.75,1442.50,1442.75,30,6,36.00
08/06/2007,01:23,1442.50,1442.50,1441.00,1441.00,88,1417,1505.00
08/06/2007,01:24,1441.25,1441.25,1440.50,1440.50,106,553,659.00
08/06/2007,01:25,1440.25,1440.75,1440.25,1440.50,69,131,200.00
08/06/2007,01:26,1440.50,1440.75,1440.25,1440.25,9,357,366.00
08/06/2007,01:27,1440.25,1440.50,1440.25,1440.25,364,34,398.00
08/06/2007,01:28,1440.50,1440.50,1439.75,1440.00,17,378,395.00
08/06/2007,01:29,1439.75,1439.75,1439.25,1439.50,84,527,611.00
08/06/2007,01:30,1439.50,1439.50,1439.00,1439.00,137,572,709.00
08/06/2007,01:31,1439.00,1439.50,1438.75,1439.00,132,627,759.00
08/06/2007,01:32,1439.25,1439.50,1439.00,1439.50,187,299,486.00
08/06/2007,01:33,1439.25,1439.50,1439.25,1439.50,58,90,148.00
08/06/2007,01:34,1439.50,1439.75,1439.50,1439.75,122,0,122.00
08/06/2007,01:35,1439.75,1439.75,1439.25,1439.50,81,348,429.00
08/06/2007,01:36,1439.50,1439.50,1439.25,1439.50,80,20,100.00
08/06/2007,01:37,1439.25,1439.50,1439.00,1439.00,176,99,275.00
08/06/2007,01:38,1439.25,1439.25,1439.00,1439.25,51,51,102.00
08/06/2007,01:39,1439.25,1439.25,1439.00,1439.00,16,209,225.00
08/06/2007,01:40,1439.00,1439.00,1438.50,1438.75,7,134,141.00
08/06/2007,01:41,1438.75,1439.00,1438.50,1439.00,110,3,113.00
08/06/2007,01:42,1439.25,1439.25,1439.00,1439.25,511,5,516.00
08/06/2007,01:43,1439.25,1439.25,1439.00,1439.25,216,2,218.00
08/06/2007,01:44,1439.25,1439.75,1439.25,1439.75,379,7,386.00
08/06/2007,01:45,1439.75,1439.75,1439.25,1439.25,461,56,517.00
08/06/2007,01:46,1439.50,1440.00,1439.50,1440.00,386,0,386.00
08/06/2007,01:47,1440.00,1440.75,1440.00,1440.75,563,1,564.00
08/06/2007,01:48,1440.75,1442.00,1440.75,1442.00,257,27,284.00
08/06/2007,01:49,1442.00,1442.75,1441.75,1442.75,407,93,500.00
08/06/2007,01:50,1442.75,1443.25,1441.50,1441.50,83,296,379.00
08/06/2007,01:51,1441.50,1442.00,1441.25,1441.25,19,134,153.00
08/06/2007,01:52,1441.25,1441.75,1441.25,1441.25,6,231,237.00
08/06/2007,01:53,1441.00,1441.25,1440.75,1441.00,4,52,56.00
08/06/2007,01:54,1441.00,1441.00,1440.50,1440.75,52,330,382.00
08/06/2007,01:55,1441.00,1441.50,1441.00,1441.25,65,3,68.00
08/06/2007,01:56,1441.75,1441.75,1441.50,1441.50,62,31,93.00
08/06/2007,01:57,1441.50,1441.50,1441.25,1441.50,12,6,18.00
08/06/2007,01:58,1441.50,1441.75,1441.50,1441.50,102,2,104.00
08/06/2007,01:59,1442.00,1442.25,1441.75,1441.75,36,57,93.00
08/06/2007,02:00,1442.00,1442.75,1442.00,1442.50,76,10,86.00
08/06/2007,02:01,1442.50,1445.50,1442.25,1444.75,1697,876,2573.00
08/06/2007,02:02,1444.50,1445.50,1444.25,1445.00,747,611,1358.00
08/06/2007,02:03,1444.75,1445.50,1444.75,1445.00,525,280,805.00
08/06/2007,02:04,1445.00,1445.50,1445.00,1445.25,327,125,452.00
08/06/2007,02:05,1445.50,1446.50,1445.50,1446.25,1050,366,1416.00
08/06/2007,02:06,1446.50,1446.50,1445.50,1445.75,328,266,594.00
08/06/2007,02:07,1446.00,1446.00,1445.00,1445.00,75,286,361.00
08/06/2007,02:08,1445.25,1445.25,1445.00,1445.25,71,105,176.00
08/06/2007,02:09,1445.25,1445.75,1445.25,1445.75,236,5,241.00
08/06/2007,02:10,1445.75,1445.75,1445.50,1445.50,3,369,372.00
08/06/2007,02:11,1445.50,1446.50,1445.50,1446.50,547,58,605.00
08/06/2007,02:12,1446.50,1446.50,1446.00,1446.25,256,198,454.00
08/06/2007,02:13,1446.50,1446.50,1445.50,1445.50,5,182,187.00
08/06/2007,02:14,1445.75,1446.25,1445.75,1445.75,79,94,173.00
08/06/2007,02:15,1446.00,1446.25,1445.75,1446.25,50,43,93.00
08/06/2007,02:16,1446.25,1446.25,1446.00,1446.25,116,219,335.00
08/06/2007,02:17,1446.25,1446.50,1446.00,1446.25,162,170,332.00
08/06/2007,02:18,1446.25,1446.50,1446.00,1446.50,285,53,338.00
08/06/2007,02:19,1446.50,1446.50,1445.75,1445.75,5,108,113.00
08/06/2007,02:20,1445.50,1445.50,1444.50,1444.75,148,442,590.00
08/06/2007,02:21,1444.75,1446.00,1444.75,1445.25,192,206,398.00
08/06/2007,02:22,1445.50,1445.50,1444.75,1445.25,10,51,61.00
08/06/2007,02:23,1445.00,1445.75,1445.00,1445.50,90,31,121.00
08/06/2007,02:24,1445.50,1445.75,1445.50,1445.75,70,25,95.00
08/06/2007,02:25,1446.00,1446.00,1446.00,1446.00,36,0,36.00
08/06/2007,02:26,1446.00,1446.00,1445.75,1446.00,64,1,65.00
08/06/2007,02:27,1446.00,1446.25,1446.00,1446.25,149,26,175.00
08/06/2007,02:28,1446.50,1446.50,1446.00,1446.00,70,164,234.00
08/06/2007,02:29,1446.25,1446.25,1445.75,1445.75,12,54,66.00
08/06/2007,02:30,1446.00,1446.50,1446.00,1446.50,193,69,262.00
08/06/2007,02:31,1446.50,1446.50,1446.00,1446.25,26,79,105.00
08/06/2007,02:32,1446.50,1447.50,1446.50,1447.50,1053,82,1135.00
08/06/2007,02:33,1447.50,1447.50,1447.00,1447.00,30,59,89.00
08/06/2007,02:34,1447.25,1447.50,1447.00,1447.50,101,137,238.00
08/06/2007,02:35,1447.25,1448.00,1447.25,1447.75,467,297,764.00
08/06/2007,02:36,1447.75,1448.25,1447.75,1448.25,161,140,301.00
08/06/2007,02:37,1448.25,1449.00,1448.25,1448.50,704,742,1446.00
08/06/2007,02:38,1448.50,1448.75,1448.50,1448.50,377,287,664.00
08/06/2007,02:39,1448.75,1449.00,1448.50,1448.50,106,269,375.00
08/06/2007,02:40,1448.75,1448.75,1448.00,1448.25,131,426,557.00
08/06/2007,02:41,1448.25,1448.25,1447.75,1447.75,63,183,246.00
08/06/2007,02:42,1448.00,1448.25,1447.75,1448.00,108,291,399.00
08/06/2007,02:43,1448.00,1448.25,1447.75,1448.00,62,70,132.00
08/06/2007,02:44,1448.25,1448.25,1447.75,1447.75,37,214,251.00
08/06/2007,02:45,1448.00,1448.00,1447.75,1448.00,155,101,256.00
08/06/2007,02:46,1447.75,1448.00,1447.25,1447.25,166,209,375.00
08/06/2007,02:47,1447.50,1447.50,1447.00,1447.25,277,90,367.00
08/06/2007,02:48,1447.50,1447.50,1447.25,1447.50,49,103,152.00
08/06/2007,02:49,1447.50,1447.75,1447.25,1447.25,164,119,283.00
08/06/2007,02:50,1447.25,1447.50,1447.00,1447.50,147,200,347.00
08/06/2007,02:51,1447.50,1447.75,1447.25,1447.50,153,43,196.00
08/06/2007,02:52,1447.75,1448.25,1447.50,1448.25,257,37,294.00
08/06/2007,02:53,1448.25,1448.50,1447.75,1447.75,104,83,187.00
08/06/2007,02:54,1448.00,1448.00,1447.75,1448.00,3,53,56.00
08/06/2007,02:55,1448.00,1448.00,1447.25,1447.25,99,186,285.00
08/06/2007,02:56,1447.25,1447.50,1447.00,1447.25,130,92,222.00
08/06/2007,02:57,1447.25,1447.25,1447.00,1447.00,163,152,315.00
08/06/2007,02:58,1447.00,1447.00,1446.75,1446.75,10,661,671.00
08/06/2007,02:59,1447.00,1447.25,1446.75,1447.25,164,1,165.00
08/06/2007,03:00,1447.50,1448.00,1447.50,1448.00,312,114,426.00
08/06/2007,03:01,1448.00,1448.25,1447.50,1447.75,192,411,603.00
08/06/2007,03:02,1447.75,1448.00,1447.50,1447.75,27,179,206.00
08/06/2007,03:03,1448.00,1448.00,1447.50,1448.00,65,46,111.00
08/06/2007,03:04,1448.00,1449.00,1448.00,1448.75,519,423,942.00
08/06/2007,03:05,1449.00,1449.00,1448.25,1448.50,86,188,274.00
08/06/2007,03:06,1448.50,1448.75,1448.00,1448.00,6,122,128.00
08/06/2007,03:07,1448.00,1448.25,1447.75,1447.75,1,235,236.00
08/06/2007,03:08,1447.75,1448.00,1447.75,1447.75,143,86,229.00
08/06/2007,03:09,1447.75,1447.75,1447.25,1447.25,0,250,250.00
08/06/2007,03:10,1447.25,1447.50,1447.00,1447.25,172,48,220.00
08/06/2007,03:11,1447.50,1447.50,1447.25,1447.25,33,106,139.00
08/06/2007,03:12,1447.25,1447.50,1447.25,1447.25,15,16,31.00
08/06/2007,03:13,1447.50,1447.50,1447.25,1447.25,12,168,180.00
08/06/2007,03:14,1447.25,1447.25,1447.00,1447.00,0,123,123.00
08/06/2007,03:15,1447.00,1447.00,1446.75,1446.75,1,181,182.00
08/06/2007,03:16,1447.00,1447.25,1446.75,1447.00,129,124,253.00
08/06/2007,03:17,1447.00,1447.25,1447.00,1447.00,3,38,41.00
08/06/2007,03:18,1447.00,1447.25,1447.00,1447.00,12,54,66.00
08/06/2007,03:19,1447.00,1447.50,1447.00,1447.50,57,57,114.00
08/06/2007,03:20,1447.50,1448.00,1447.25,1447.75,124,38,162.00
08/06/2007,03:21,1447.75,1447.75,1447.25,1447.75,158,109,267.00
08/06/2007,03:22,1447.75,1448.00,1447.25,1447.50,145,26,171.00
08/06/2007,03:23,1447.50,1447.75,1447.50,1447.50,69,126,195.00
08/06/2007,03:24,1447.75,1447.75,1447.50,1447.75,64,20,84.00
08/06/2007,03:25,1447.75,1448.25,1447.75,1448.00,213,194,407.00
08/06/2007,03:26,1448.25,1448.25,1447.75,1448.00,52,64,116.00
08/06/2007,03:27,1448.00,1448.25,1447.75,1448.00,113,113,226.00
08/06/2007,03:28,1448.00,1448.00,1447.25,1447.25,8,217,225.00
08/06/2007,03:29,1447.25,1447.50,1447.25,1447.50,3,36,39.00
08/06/2007,03:30,1447.50,1447.50,1447.25,1447.25,39,38,77.00
08/06/2007,03:31,1447.25,1447.50,1447.25,1447.25,2,77,79.00
08/06/2007,03:32,1447.25,1447.25,1447.00,1447.25,23,14,37.00
08/06/2007,03:33,1447.00,1447.25,1447.00,1447.25,4,5,9.00
08/06/2007,03:34,1447.25,1447.50,1447.25,1447.50,157,0,157.00
08/06/2007,03:35,1447.50,1447.50,1447.25,1447.50,134,3,137.00
08/06/2007,03:36,1447.75,1447.75,1447.25,1447.25,12,39,51.00
08/06/2007,03:37,1447.25,1447.50,1447.00,1447.00,8,139,147.00
08/06/2007,03:38,1447.25,1447.25,1446.75,1447.00,82,250,332.00
08/06/2007,03:39,1447.00,1447.25,1446.75,1447.00,12,47,59.00
08/06/2007,03:40,1447.00,1447.00,1446.75,1447.00,26,3,29.00
08/06/2007,03:41,1447.00,1447.00,1446.75,1447.00,36,7,43.00
08/06/2007,03:42,1447.25,1447.25,1447.00,1447.00,16,41,57.00
08/06/2007,03:43,1447.00,1447.25,1447.00,1447.00,12,143,155.00
08/06/2007,03:44,1446.75,1447.25,1446.75,1447.00,255,75,330.00
08/06/2007,03:45,1447.00,1447.00,1446.50,1446.75,234,115,349.00
08/06/2007,03:46,1446.75,1447.00,1446.50,1446.50,6,208,214.00
08/06/2007,03:47,1446.75,1446.75,1446.50,1446.75,19,1,20.00
08/06/2007,03:48,1446.50,1447.25,1446.50,1447.00,120,9,129.00
08/06/2007,03:49,1447.25,1447.25,1446.75,1447.25,17,196,213.00
08/06/2007,03:50,1447.25,1447.50,1447.00,1447.00,34,106,140.00
08/06/2007,03:51,1447.00,1447.25,1447.00,1447.25,5,57,62.00
08/06/2007,03:52,1447.25,1447.25,1447.00,1447.25,26,14,40.00
08/06/2007,03:53,1447.00,1447.25,1446.75,1447.00,48,43,91.00
08/06/2007,03:54,1447.00,1447.50,1447.00,1447.50,168,7,175.00
08/06/2007,03:55,1447.25,1447.50,1447.25,1447.25,12,3,15.00
08/06/2007,03:56,1447.50,1447.50,1447.00,1447.00,11,33,44.00
08/06/2007,03:57,1447.25,1447.25,1447.00,1447.00,26,11,37.00
08/06/2007,03:58,1447.25,1447.25,1446.75,1447.00,66,37,103.00
08/06/2007,03:59,1447.00,1447.25,1447.00,1447.25,52,5,57.00
08/06/2007,04:00,1447.25,1447.50,1447.25,1447.50,20,0,20.00
08/06/2007,04:01,1447.25,1447.50,1447.25,1447.25,17,93,110.00
08/06/2007,04:02,1447.25,1447.25,1447.00,1447.00,0,164,164.00
08/06/2007,04:03,1447.25,1447.25,1447.25,1447.25,45,0,45.00
08/06/2007,04:04,1447.25,1447.25,1446.75,1447.00,103,56,159.00
08/06/2007,04:05,1447.25,1447.25,1446.75,1447.00,9,49,58.00
08/06/2007,04:06,1447.00,1447.25,1447.00,1447.25,58,52,110.00
08/06/2007,04:07,1447.25,1447.25,1447.00,1447.00,20,3,23.00
08/06/2007,04:08,1447.25,1447.25,1447.00,1447.00,25,17,42.00
08/06/2007,04:09,1447.25,1447.50,1447.00,1447.50,71,5,76.00
08/06/2007,04:10,1447.75,1447.75,1447.25,1447.50,67,20,87.00
08/06/2007,04:11,1447.75,1448.25,1447.75,1448.25,112,0,112.00
08/06/2007,04:12,1448.00,1448.50,1448.00,1448.50,240,66,306.00
08/06/2007,04:13,1448.50,1448.75,1448.25,1448.75,134,54,188.00
08/06/2007,04:14,1448.75,1448.75,1448.25,1448.50,253,97,350.00
08/06/2007,04:15,1448.75,1449.00,1448.50,1448.75,169,219,388.00
08/06/2007,04:16,1448.75,1448.75,1448.50,1448.50,44,139,183.00
08/06/2007,04:17,1448.50,1449.00,1448.25,1449.00,219,233,452.00
08/06/2007,04:18,1449.00,1449.50,1448.75,1449.25,1791,543,2334.00
08/06/2007,04:19,1449.25,1449.75,1449.25,1449.75,420,195,615.00
08/06/2007,04:20,1449.50,1449.75,1449.25,1449.50,335,146,481.00
08/06/2007,04:21,1449.50,1449.50,1449.00,1449.25,73,196,269.00
08/06/2007,04:22,1449.00,1449.25,1449.00,1449.25,70,30,100.00
08/06/2007,04:23,1449.50,1449.50,1449.25,1449.25,11,76,87.00
08/06/2007,04:24,1449.25,1449.25,1449.00,1449.00,55,125,180.00
08/06/2007,04:25,1449.25,1449.25,1449.00,1449.00,47,244,291.00
08/06/2007,04:26,1449.25,1449.25,1449.00,1449.25,269,21,290.00
08/06/2007,04:27,1449.25,1449.50,1449.25,1449.25,238,1,239.00
08/06/2007,04:28,1449.75,1450.00,1449.50,1449.75,245,71,316.00
08/06/2007,04:29,1449.75,1450.00,1449.75,1449.75,20,219,239.00
08/06/2007,04:30,1449.75,1449.75,1449.50,1449.75,137,17,154.00
08/06/2007,04:31,1449.50,1449.75,1449.50,1449.50,162,25,187.00
08/06/2007,04:32,1449.50,1449.75,1449.25,1449.50,47,129,176.00
08/06/2007,04:33,1449.50,1449.75,1449.50,1449.50,70,27,97.00
08/06/2007,04:34,1449.50,1450.00,1449.50,1449.75,304,173,477.00
08/06/2007,04:35,1450.00,1450.00,1449.50,1449.50,11,113,124.00
08/06/2007,04:36,1449.75,1449.75,1449.50,1449.50,118,56,174.00
08/06/2007,04:37,1449.75,1450.50,1449.50,1450.00,846,105,951.00
08/06/2007,04:38,1449.75,1451.50,1449.75,1450.75,2287,596,2883.00
08/06/2007,04:39,1450.75,1450.75,1450.50,1450.50,110,79,189.00
08/06/2007,04:40,1450.50,1450.75,1450.00,1450.25,13,194,207.00
08/06/2007,04:41,1450.00,1450.25,1450.00,1450.00,3,67,70.00
08/06/2007,04:42,1450.00,1450.25,1449.75,1449.75,155,49,204.00
08/06/2007,04:43,1450.00,1450.00,1449.75,1449.75,11,12,23.00
08/06/2007,04:44,1450.00,1450.00,1449.75,1450.00,25,10,35.00
08/06/2007,04:45,1450.00,1450.00,1449.75,1450.00,67,25,92.00
08/06/2007,04:46,1450.00,1450.00,1449.75,1450.00,38,1,39.00
08/06/2007,04:47,1450.00,1450.25,1450.00,1450.25,39,12,51.00
08/06/2007,04:48,1450.25,1450.50,1450.00,1450.25,34,23,57.00
08/06/2007,04:49,1450.50,1450.50,1450.25,1450.25,11,35,46.00
08/06/2007,04:50,1450.25,1450.50,1449.75,1449.75,11,237,248.00
08/06/2007,04:51,1449.75,1450.00,1449.25,1449.75,78,189,267.00
08/06/2007,04:52,1449.75,1450.00,1449.75,1449.75,25,106,131.00
08/06/2007,04:53,1449.75,1449.75,1449.75,1449.75,0,28,28.00
08/06/2007,04:54,1449.75,1450.00,1449.50,1449.75,26,117,143.00
08/06/2007,04:55,1450.00,1450.00,1449.50,1449.75,112,229,341.00
08/06/2007,04:56,1449.50,1450.00,1449.50,1450.00,394,5,399.00
08/06/2007,04:57,1450.00,1450.25,1450.00,1450.00,69,20,89.00
08/06/2007,04:58,1450.25,1450.50,1450.25,1450.25,64,40,104.00
08/06/2007,04:59,1450.50,1450.75,1450.50,1450.50,107,10,117.00
08/06/2007,05:00,1450.75,1450.75,1450.50,1450.50,20,33,53.00
08/06/2007,05:01,1450.50,1451.25,1450.50,1451.00,185,292,477.00
08/06/2007,05:02,1451.00,1451.75,1451.00,1451.50,904,229,1133.00
08/06/2007,05:03,1451.50,1451.75,1451.00,1451.75,342,258,600.00
08/06/2007,05:04,1451.50,1452.25,1451.50,1452.00,938,201,1139.00
08/06/2007,05:05,1452.00,1452.25,1451.50,1451.50,131,304,435.00
08/06/2007,05:06,1451.75,1452.25,1451.75,1452.00,249,54,303.00
08/06/2007,05:07,1452.25,1452.50,1451.50,1451.75,143,207,350.00
08/06/2007,05:08,1451.75,1451.75,1451.50,1451.50,23,233,256.00
08/06/2007,05:09,1451.50,1451.50,1451.25,1451.25,0,96,96.00
08/06/2007,05:10,1451.50,1451.50,1451.00,1451.25,29,143,172.00
08/06/2007,05:11,1451.25,1451.50,1451.00,1451.25,90,229,319.00
08/06/2007,05:12,1451.25,1451.50,1451.00,1451.25,36,12,48.00
08/06/2007,05:13,1451.25,1451.50,1450.75,1450.75,42,187,229.00
08/06/2007,05:14,1450.75,1451.00,1450.75,1451.00,148,3,151.00
08/06/2007,05:15,1451.25,1451.50,1451.00,1451.50,152,138,290.00
08/06/2007,05:16,1451.50,1451.50,1451.25,1451.25,100,20,120.00
08/06/2007,05:17,1451.50,1451.50,1451.50,1451.50,16,0,16.00
08/06/2007,05:18,1451.50,1451.75,1451.25,1451.50,105,37,142.00
08/06/2007,05:19,1451.75,1452.00,1451.50,1451.75,340,123,463.00
08/06/2007,05:20,1451.75,1452.50,1451.75,1452.00,967,600,1567.00
08/06/2007,05:21,1452.00,1452.00,1451.75,1452.00,297,142,439.00
08/06/2007,05:22,1452.25,1452.50,1452.00,1452.50,473,1,474.00
08/06/2007,05:23,1452.50,1453.50,1452.25,1453.25,1057,243,1300.00
08/06/2007,05:24,1453.25,1454.00,1453.25,1453.50,1115,249,1364.00
08/06/2007,05:25,1453.50,1454.00,1453.25,1453.25,257,282,539.00
08/06/2007,05:26,1453.25,1453.25,1453.00,1453.00,52,381,433.00
08/06/2007,05:27,1453.00,1453.00,1452.75,1452.75,1,136,137.00
08/06/2007,05:28,1453.00,1453.00,1452.50,1452.75,373,164,537.00
08/06/2007,05:29,1452.75,1453.00,1452.75,1453.00,533,13,546.00
08/06/2007,05:30,1453.25,1453.25,1452.75,1452.75,23,128,151.00
08/06/2007,05:31,1453.00,1453.00,1452.75,1452.75,12,40,52.00
08/06/2007,05:32,1453.00,1453.25,1452.75,1453.00,118,60,178.00
08/06/2007,05:33,1453.25,1453.25,1453.00,1453.00,12,167,179.00
08/06/2007,05:34,1452.75,1453.00,1452.75,1452.75,14,72,86.00
08/06/2007,05:35,1453.00,1453.00,1452.25,1452.50,12,294,306.00
08/06/2007,05:36,1452.50,1452.50,1452.25,1452.25,98,16,114.00
08/06/2007,05:37,1452.25,1452.50,1452.00,1452.00,25,602,627.00
08/06/2007,05:38,1452.00,1452.00,1452.00,1452.00,0,71,71.00
08/06/2007,05:39,1452.00,1452.00,1451.75,1451.75,15,309,324.00
08/06/2007,05:40,1452.00,1452.00,1451.50,1452.00,161,242,403.00
08/06/2007,05:41,1451.75,1451.75,1451.00,1451.25,43,799,842.00
08/06/2007,05:42,1451.25,1451.50,1451.00,1451.25,161,159,320.00
08/06/2007,05:43,1451.25,1451.75,1451.25,1451.75,241,3,244.00
08/06/2007,05:44,1451.75,1451.75,1451.50,1451.75,34,4,38.00
08/06/2007,05:45,1451.75,1452.00,1451.75,1451.75,115,39,154.00
08/06/2007,05:46,1451.75,1452.25,1451.75,1451.75,88,233,321.00
08/06/2007,05:47,1452.00,1452.50,1451.75,1452.50,289,55,344.00
08/06/2007,05:48,1452.50,1452.50,1452.00,1452.50,119,473,592.00
08/06/2007,05:49,1452.25,1453.00,1452.25,1453.00,390,112,502.00
08/06/2007,05:50,1453.00,1453.00,1452.75,1452.75,52,123,175.00
08/06/2007,05:51,1452.75,1453.00,1452.50,1452.75,230,117,347.00
08/06/2007,05:52,1452.75,1453.25,1452.75,1453.25,136,62,198.00
08/06/2007,05:53,1453.25,1453.75,1453.25,1453.25,371,191,562.00
08/06/2007,05:54,1453.25,1453.75,1453.25,1453.50,364,265,629.00
08/06/2007,05:55,1453.75,1454.25,1453.75,1454.25,933,409,1342.00
08/06/2007,05:56,1454.25,1454.50,1453.50,1453.75,296,574,870.00
08/06/2007,05:57,1453.75,1453.75,1453.00,1453.75,435,136,571.00
08/06/2007,05:58,1453.75,1453.75,1453.50,1453.75,534,14,548.00
08/06/2007,05:59,1453.75,1453.75,1453.50,1453.50,12,10,22.00
08/06/2007,06:00,1453.50,1453.75,1453.25,1453.25,12,321,333.00
08/06/2007,06:01,1453.25,1453.25,1452.75,1453.25,151,358,509.00
08/06/2007,06:02,1453.25,1453.50,1453.00,1453.50,485,22,507.00
08/06/2007,06:03,1453.75,1454.00,1453.50,1453.75,310,161,471.00
08/06/2007,06:04,1454.00,1454.25,1453.50,1454.00,381,490,871.00
08/06/2007,06:05,1454.00,1454.00,1453.50,1454.00,192,477,669.00
08/06/2007,06:06,1454.25,1454.25,1453.25,1453.50,89,438,527.00
08/06/2007,06:07,1453.50,1453.75,1453.25,1453.75,517,20,537.00
08/06/2007,06:08,1453.75,1453.75,1453.50,1453.75,28,24,52.00
08/06/2007,06:09,1453.75,1453.75,1453.50,1453.50,288,279,567.00
08/06/2007,06:10,1453.50,1453.50,1453.25,1453.50,24,39,63.00
08/06/2007,06:11,1453.50,1453.50,1453.25,1453.25,3,11,14.00
08/06/2007,06:12,1453.50,1453.75,1453.25,1453.50,138,56,194.00
08/06/2007,06:13,1453.25,1453.75,1453.25,1453.50,41,31,72.00
08/06/2007,06:14,1453.75,1453.75,1453.25,1453.50,12,203,215.00
08/06/2007,06:15,1453.50,1453.50,1453.00,1453.25,144,126,270.00
08/06/2007,06:16,1453.00,1453.50,1453.00,1453.25,302,76,378.00
08/06/2007,06:17,1453.00,1453.50,1453.00,1453.50,377,18,395.00
08/06/2007,06:18,1453.25,1453.50,1453.25,1453.50,226,6,232.00
08/06/2007,06:19,1453.50,1453.75,1453.25,1453.50,532,255,787.00
08/06/2007,06:20,1453.50,1453.50,1453.00,1453.50,560,917,1477.00
08/06/2007,06:21,1453.25,1453.50,1453.00,1453.25,66,175,241.00
08/06/2007,06:22,1453.50,1453.50,1453.25,1453.50,112,11,123.00
08/06/2007,06:23,1453.25,1453.50,1453.00,1453.00,70,115,185.00
08/06/2007,06:24,1453.00,1453.25,1453.00,1453.00,6,53,59.00
08/06/2007,06:25,1453.00,1453.25,1453.00,1453.00,11,356,367.00
08/06/2007,06:26,1453.00,1453.25,1453.00,1453.00,154,259,413.00
08/06/2007,06:27,1453.25,1453.25,1453.00,1453.00,21,35,56.00
08/06/2007,06:28,1453.25,1453.25,1452.75,1453.00,40,125,165.00
08/06/2007,06:29,1453.25,1453.25,1453.00,1453.25,12,58,70.00
08/06/2007,06:30,1453.00,1453.25,1453.00,1453.25,133,120,253.00
08/06/2007,06:31,1453.25,1453.50,1453.25,1453.25,8,96,104.00
08/06/2007,06:32,1453.50,1453.50,1453.25,1453.50,333,6,339.00
08/06/2007,06:33,1453.25,1453.50,1453.00,1453.25,155,314,469.00
08/06/2007,06:34,1453.25,1453.50,1453.25,1453.25,36,73,109.00
08/06/2007,06:35,1453.50,1453.50,1453.25,1453.50,8,6,14.00
08/06/2007,06:36,1453.50,1453.75,1453.50,1453.50,68,143,211.00
08/06/2007,06:37,1453.50,1453.50,1452.50,1453.00,265,1084,1349.00
08/06/2007,06:38,1452.75,1453.00,1452.75,1453.00,216,276,492.00
08/06/2007,06:39,1453.00,1453.00,1452.25,1452.25,5,1192,1197.00
08/06/2007,06:40,1452.25,1452.50,1452.25,1452.50,14,301,315.00
08/06/2007,06:41,1452.25,1452.50,1451.75,1452.00,374,1128,1502.00
08/06/2007,06:42,1452.00,1452.00,1451.50,1451.50,317,721,1038.00
08/06/2007,06:43,1451.50,1451.75,1451.50,1451.50,46,493,539.00
08/06/2007,06:44,1451.25,1451.75,1451.25,1451.25,259,1110,1369.00
08/06/2007,06:45,1451.25,1451.25,1450.00,1450.25,715,2721,3436.00
08/06/2007,06:46,1450.00,1450.25,1449.50,1449.50,420,890,1310.00
08/06/2007,06:47,1449.50,1450.00,1449.25,1449.75,486,519,1005.00
08/06/2007,06:48,1449.75,1450.50,1449.75,1450.50,188,101,289.00
08/06/2007,06:49,1450.50,1450.50,1450.00,1450.25,161,451,612.00
08/06/2007,06:50,1450.25,1450.50,1450.00,1450.25,186,117,303.00
08/06/2007,06:51,1450.25,1450.25,1449.25,1449.50,92,431,523.00
08/06/2007,06:52,1449.25,1449.75,1449.25,1449.50,306,38,344.00
08/06/2007,06:53,1449.50,1450.00,1449.50,1450.00,292,193,485.00
08/06/2007,06:54,1450.00,1450.00,1449.50,1449.50,29,84,113.00
08/06/2007,06:55,1449.50,1449.75,1449.00,1449.00,55,516,571.00
08/06/2007,06:56,1449.00,1449.25,1448.50,1448.75,217,529,746.00
08/06/2007,06:57,1448.75,1448.75,1448.25,1448.50,383,649,1032.00
08/06/2007,06:58,1448.50,1449.00,1448.50,1449.00,428,275,703.00
08/06/2007,06:59,1448.75,1449.00,1448.25,1448.50,203,612,815.00
08/06/2007,07:00,1448.50,1450.00,1448.50,1450.00,880,380,1260.00
08/06/2007,07:01,1450.00,1450.00,1449.25,1449.50,334,297,631.00
08/06/2007,07:02,1449.50,1449.50,1448.75,1448.75,246,253,499.00
08/06/2007,07:03,1448.75,1449.25,1448.25,1448.25,176,432,608.00
08/06/2007,07:04,1448.50,1449.00,1448.25,1448.25,188,387,575.00
08/06/2007,07:05,1448.25,1448.50,1448.25,1448.50,298,204,502.00
08/06/2007,07:06,1448.50,1448.75,1448.25,1448.75,335,57,392.00
08/06/2007,07:07,1448.75,1448.75,1448.50,1448.75,134,5,139.00
08/06/2007,07:08,1448.75,1449.50,1448.75,1449.50,387,8,395.00
08/06/2007,07:09,1449.50,1450.25,1449.25,1449.75,854,311,1165.00
08/06/2007,07:10,1449.75,1450.00,1449.50,1449.75,90,259,349.00
08/06/2007,07:11,1449.75,1450.00,1449.50,1449.75,102,259,361.00
08/06/2007,07:12,1449.75,1449.75,1449.00,1449.25,103,234,337.00
08/06/2007,07:13,1449.25,1449.50,1448.75,1448.75,151,267,418.00
08/06/2007,07:14,1449.00,1449.00,1448.00,1448.50,478,507,985.00
08/06/2007,07:15,1448.50,1448.75,1448.00,1448.25,283,740,1023.00
08/06/2007,07:16,1448.25,1448.75,1448.00,1448.25,212,297,509.00
08/06/2007,07:17,1448.25,1448.50,1448.00,1448.00,136,193,329.00
08/06/2007,07:18,1448.00,1448.25,1447.50,1448.00,106,593,699.00
08/06/2007,07:19,1448.00,1448.00,1446.50,1446.50,171,1906,2077.00
08/06/2007,07:20,1446.50,1446.50,1446.00,1446.00,414,991,1405.00
08/06/2007,07:21,1446.25,1446.50,1446.00,1446.50,203,419,622.00
08/06/2007,07:22,1446.25,1446.50,1445.50,1445.50,186,1092,1278.00
08/06/2007,07:23,1445.75,1446.75,1445.00,1446.75,1304,1650,2954.00
08/06/2007,07:24,1446.75,1447.25,1446.50,1446.75,526,370,896.00
08/06/2007,07:25,1446.75,1446.75,1446.25,1446.50,59,169,228.00
08/06/2007,07:26,1446.75,1447.75,1446.50,1446.75,710,407,1117.00
08/06/2007,07:27,1446.75,1448.25,1446.50,1447.50,996,705,1701.00
08/06/2007,07:28,1447.75,1447.75,1447.00,1447.00,147,211,358.00
08/06/2007,07:29,1447.25,1447.50,1447.25,1447.25,79,189,268.00
08/06/2007,07:30,1447.25,1447.50,1447.00,1447.50,108,36,144.00
08/06/2007,07:31,1447.50,1447.75,1447.25,1447.50,38,73,111.00
08/06/2007,07:32,1447.50,1447.50,1447.25,1447.50,50,25,75.00
08/06/2007,07:33,1447.50,1448.00,1447.25,1448.00,437,117,554.00
08/06/2007,07:34,1447.75,1448.00,1447.50,1447.75,432,331,763.00
08/06/2007,07:35,1447.75,1448.75,1447.75,1448.75,919,211,1130.00
08/06/2007,07:36,1448.75,1449.00,1447.75,1447.75,471,528,999.00
08/06/2007,07:37,1447.75,1448.00,1447.75,1447.75,28,124,152.00
08/06/2007,07:38,1447.75,1448.00,1447.75,1447.75,67,121,188.00
08/06/2007,07:39,1447.75,1447.75,1447.25,1447.25,12,374,386.00
08/06/2007,07:40,1447.25,1447.50,1447.25,1447.25,11,51,62.00
08/06/2007,07:41,1447.25,1447.50,1446.75,1447.00,344,823,1167.00
08/06/2007,07:42,1447.25,1447.25,1446.50,1446.75,208,1080,1288.00
08/06/2007,07:43,1446.75,1447.00,1446.50,1446.75,213,57,270.00
08/06/2007,07:44,1446.75,1447.00,1446.50,1446.75,66,135,201.00
08/06/2007,07:45,1446.75,1447.00,1446.50,1446.50,183,188,371.00
08/06/2007,07:46,1446.75,1446.75,1446.50,1446.75,216,6,222.00
08/06/2007,07:47,1446.75,1447.00,1446.50,1446.50,466,91,557.00
08/06/2007,07:48,1446.50,1447.25,1446.50,1447.25,210,116,326.00
08/06/2007,07:49,1447.25,1447.75,1447.25,1447.50,581,227,808.00
08/06/2007,07:50,1447.50,1447.50,1447.25,1447.50,128,160,288.00
08/06/2007,07:51,1447.25,1447.75,1447.25,1447.75,538,102,640.00
08/06/2007,07:52,1447.75,1447.75,1447.50,1447.75,82,53,135.00
08/06/2007,07:53,1447.75,1447.75,1447.00,1447.50,332,1083,1415.00
08/06/2007,07:54,1447.50,1447.75,1447.25,1447.50,230,199,429.00
08/06/2007,07:55,1447.50,1448.00,1447.25,1447.50,483,79,562.00
08/06/2007,07:56,1447.50,1448.00,1447.50,1447.75,191,212,403.00
08/06/2007,07:57,1448.00,1448.50,1448.00,1448.25,487,114,601.00
08/06/2007,07:58,1448.25,1448.50,1448.00,1448.00,8,124,132.00
08/06/2007,07:59,1448.00,1449.00,1448.00,1448.50,566,386,952.00
08/06/2007,08:00,1448.50,1448.75,1448.25,1448.75,148,9,157.00
08/06/2007,08:01,1448.50,1449.25,1448.50,1449.25,635,118,753.00
08/06/2007,08:02,1449.00,1449.75,1449.00,1449.25,884,566,1450.00
08/06/2007,08:03,1449.25,1449.75,1449.00,1449.25,826,720,1546.00
08/06/2007,08:04,1449.25,1449.50,1448.75,1449.00,519,451,970.00
08/06/2007,08:05,1449.00,1449.00,1448.75,1449.00,45,366,411.00
08/06/2007,08:06,1448.75,1449.00,1448.25,1448.75,202,512,714.00
08/06/2007,08:07,1448.75,1449.00,1448.50,1448.50,52,465,517.00
08/06/2007,08:08,1448.50,1449.00,1448.50,1449.00,101,97,198.00
08/06/2007,08:09,1448.75,1449.00,1448.75,1449.00,9,52,61.00
08/06/2007,08:10,1449.00,1449.00,1448.50,1448.75,242,240,482.00
08/06/2007,08:11,1449.00,1449.00,1448.25,1448.25,97,303,400.00
08/06/2007,08:12,1448.25,1448.50,1447.50,1448.00,176,426,602.00
08/06/2007,08:13,1448.25,1448.25,1447.75,1448.00,191,312,503.00
08/06/2007,08:14,1447.75,1448.00,1447.75,1447.75,223,73,296.00
08/06/2007,08:15,1448.00,1448.00,1447.75,1447.75,37,7,44.00
08/06/2007,08:16,1447.75,1448.00,1447.75,1447.75,5,494,499.00
08/06/2007,08:17,1448.00,1448.00,1447.75,1448.00,253,22,275.00
08/06/2007,08:18,1448.00,1448.25,1447.75,1448.00,237,197,434.00
08/06/2007,08:19,1448.00,1448.00,1447.75,1447.75,130,70,200.00
08/06/2007,08:20,1448.00,1448.00,1447.50,1447.75,291,174,465.00
08/06/2007,08:21,1447.75,1447.75,1447.25,1447.25,11,556,567.00
08/06/2007,08:22,1447.25,1447.50,1447.25,1447.25,170,123,293.00
08/06/2007,08:23,1447.50,1447.75,1447.25,1447.25,393,335,728.00
08/06/2007,08:24,1447.50,1447.50,1447.25,1447.25,224,31,255.00
08/06/2007,08:25,1447.50,1447.50,1447.25,1447.50,381,901,1282.00
08/06/2007,08:26,1447.50,1447.75,1447.25,1447.25,327,538,865.00
08/06/2007,08:27,1447.25,1447.50,1447.00,1447.25,286,617,903.00
08/06/2007,08:28,1447.00,1447.25,1446.75,1447.00,316,1757,2073.00
08/06/2007,08:29,1446.75,1447.00,1446.50,1446.75,641,1557,2198.00
08/06/2007,08:30,1446.50,1447.00,1446.50,1447.00,1779,622,2401.00
08/06/2007,08:31,1447.00,1447.25,1446.00,1446.25,5557,6568,12125.00
08/06/2007,08:32,1446.25,1448.25,1445.75,1447.50,7570,5211,12781.00
08/06/2007,08:33,1447.50,1448.50,1446.50,1447.50,5551,4419,9970.00
08/06/2007,08:34,1447.50,1448.75,1447.00,1448.75,5943,3072,9015.00
08/06/2007,08:35,1448.75,1448.75,1447.00,1447.00,2051,4589,6640.00
08/06/2007,08:36,1447.00,1448.00,1446.75,1447.25,3148,2363,5511.00
08/06/2007,08:37,1447.25,1448.00,1446.00,1446.25,5305,5567,10872.00
08/06/2007,08:38,1446.00,1446.75,1445.25,1446.50,6579,8711,15290.00
08/06/2007,08:39,1446.75,1447.75,1446.25,1447.25,3884,3263,7147.00
08/06/2007,08:40,1447.00,1447.75,1445.75,1445.75,3242,4396,7638.00
08/06/2007,08:41,1445.75,1447.00,1445.50,1446.75,5758,4483,10241.00
08/06/2007,08:42,1447.00,1447.25,1445.75,1445.75,3638,3447,7085.00
08/06/2007,08:43,1446.00,1446.00,1444.50,1444.75,4259,10500,14759.00
08/06/2007,08:44,1445.00,1445.00,1443.25,1444.25,4802,8592,13394.00
08/06/2007,08:45,1444.25,1444.50,1442.00,1442.25,4170,8676,12846.00
08/06/2007,08:46,1442.50,1442.75,1440.75,1441.50,8231,11475,19706.00
08/06/2007,08:47,1441.50,1442.00,1440.75,1440.75,3917,6994,10911.00
08/06/2007,08:48,1440.50,1441.00,1438.50,1439.25,9767,13313,23080.00
08/06/2007,08:49,1439.25,1441.75,1439.00,1440.75,10738,8378,19116.00
08/06/2007,08:50,1440.75,1440.75,1438.25,1438.25,3979,7336,11315.00
08/06/2007,08:51,1438.25,1438.50,1435.00,1435.25,12972,22235,35207.00
08/06/2007,08:52,1435.25,1437.00,1434.75,1436.75,11031,7123,18154.00
08/06/2007,08:53,1436.75,1438.00,1436.50,1437.50,9644,6488,16132.00
08/06/2007,08:54,1437.50,1437.75,1434.75,1436.25,5713,7870,13583.00
08/06/2007,08:55,1436.25,1438.25,1436.00,1438.25,8229,5468,13697.00
08/06/2007,08:56,1438.25,1441.25,1438.00,1440.50,14535,7202,21737.00
08/06/2007,08:57,1440.50,1441.50,1440.00,1441.00,6792,3919,10711.00
08/06/2007,08:58,1441.00,1443.25,1441.00,1442.75,10715,4237,14952.00
08/06/2007,08:59,1442.75,1443.50,1442.00,1442.25,5377,5891,11268.00
08/06/2007,09:00,1442.25,1446.00,1442.00,1445.75,15698,4597,20295.00
08/06/2007,09:01,1445.75,1446.50,1444.25,1444.50,9425,10128,19553.00
08/06/2007,09:02,1444.50,1445.50,1444.00,1444.50,6575,6181,12756.00
08/06/2007,09:03,1444.50,1445.00,1444.00,1444.25,2406,3776,6182.00
08/06/2007,09:04,1444.25,1445.00,1443.00,1443.75,3172,6156,9328.00
08/06/2007,09:05,1443.75,1444.00,1442.50,1443.00,3950,7468,11418.00
08/06/2007,09:06,1443.25,1443.25,1442.50,1443.00,2862,3712,6574.00
08/06/2007,09:07,1443.00,1445.25,1442.75,1444.25,4690,2497,7187.00
08/06/2007,09:08,1444.50,1446.00,1444.25,1445.25,3587,2592,6179.00
08/06/2007,09:09,1445.25,1445.25,1442.25,1443.00,2709,4550,7259.00
08/06/2007,09:10,1443.25,1444.50,1443.00,1443.25,3588,2415,6003.00
08/06/2007,09:11,1443.50,1443.50,1441.75,1442.25,1854,3744,5598.00
08/06/2007,09:12,1442.25,1442.50,1440.00,1441.50,4412,7010,11422.00
08/06/2007,09:13,1441.50,1442.00,1439.50,1441.50,4326,5076,9402.00
08/06/2007,09:14,1441.50,1441.50,1439.75,1441.50,2060,2445,4505.00
08/06/2007,09:15,1441.50,1441.75,1440.25,1441.75,2432,2193,4625.00
08/06/2007,09:16,1441.75,1443.00,1441.25,1443.00,3777,1464,5241.00
08/06/2007,09:17,1443.00,1443.50,1442.00,1443.25,3097,2617,5714.00
08/06/2007,09:18,1443.50,1444.75,1443.00,1443.25,5486,4304,9790.00
08/06/2007,09:19,1443.25,1443.75,1440.50,1441.25,1733,3585,5318.00
08/06/2007,09:20,1441.25,1441.75,1439.75,1440.50,2535,4719,7254.00
08/06/2007,09:21,1440.50,1442.00,1439.00,1441.50,3890,4347,8237.00
08/06/2007,09:22,1441.50,1441.75,1439.50,1440.00,1502,2026,3528.00
08/06/2007,09:23,1440.00,1441.50,1438.75,1440.75,4849,5167,10016.00
08/06/2007,09:24,1441.00,1441.00,1439.25,1439.75,2124,2790,4914.00
08/06/2007,09:25,1439.75,1440.75,1438.00,1438.25,3099,5763,8862.00
08/06/2007,09:26,1438.50,1439.00,1437.25,1438.00,3962,5334,9296.00
08/06/2007,09:27,1438.00,1438.50,1436.50,1437.00,4273,7097,11370.00
08/06/2007,09:28,1437.00,1437.75,1436.00,1436.25,4483,4427,8910.00
08/06/2007,09:29,1436.25,1436.25,1435.00,1436.00,3526,5590,9116.00
08/06/2007,09:30,1435.75,1437.50,1435.50,1436.00,6112,4684,10796.00
08/06/2007,09:31,1436.00,1437.75,1435.50,1437.50,4492,3761,8253.00
08/06/2007,09:32,1437.75,1439.00,1437.25,1438.00,6423,3685,10108.00
08/06/2007,09:33,1438.25,1438.50,1436.25,1436.50,2592,5903,8495.00
08/06/2007,09:34,1436.75,1436.75,1435.50,1436.50,3423,4297,7720.00
08/06/2007,09:35,1436.50,1437.00,1435.75,1435.75,3098,4054,7152.00
08/06/2007,09:36,1436.00,1438.25,1435.25,1438.00,4895,2696,7591.00
08/06/2007,09:37,1438.00,1439.00,1437.25,1438.25,5793,4262,10055.00
08/06/2007,09:38,1438.25,1440.00,1438.00,1439.25,7970,3354,11324.00
08/06/2007,09:39,1439.25,1439.50,1437.75,1438.25,2186,2596,4782.00
08/06/2007,09:40,1438.00,1439.50,1437.75,1438.50,2636,1377,4013.00
08/06/2007,09:41,1438.50,1438.75,1436.75,1436.75,852,3210,4062.00
08/06/2007,09:42,1436.75,1437.00,1435.00,1435.25,2921,5529,8450.00
08/06/2007,09:43,1435.50,1436.25,1434.00,1434.75,3879,7157,11036.00
08/06/2007,09:44,1434.50,1436.50,1434.50,1435.50,4087,4755,8842.00
08/06/2007,09:45,1435.50,1437.75,1435.50,1436.75,5082,2601,7683.00
08/06/2007,09:46,1436.75,1437.00,1435.50,1436.25,1462,1496,2958.00
08/06/2007,09:47,1436.00,1438.50,1436.00,1437.25,4898,2271,7169.00
08/06/2007,09:48,1437.50,1438.50,1437.00,1437.25,3674,3474,7148.00
08/06/2007,09:49,1437.25,1438.00,1436.75,1437.00,2285,1525,3810.00
08/06/2007,09:50,1437.00,1437.75,1436.50,1436.75,1931,1614,3545.00
08/06/2007,09:51,1436.75,1437.25,1435.50,1436.50,2824,3068,5892.00
08/06/2007,09:52,1436.50,1437.00,1435.25,1435.25,1473,2734,4207.00
08/06/2007,09:53,1435.25,1435.50,1433.25,1434.00,5560,10717,16277.00
08/06/2007,09:54,1433.75,1434.00,1432.25,1432.75,6837,11293,18130.00
08/06/2007,09:55,1432.75,1435.00,1432.50,1434.25,5134,2962,8096.00
08/06/2007,09:56,1434.00,1434.00,1433.00,1433.25,1766,3503,5269.00
08/06/2007,09:57,1433.25,1434.50,1432.75,1434.50,3587,3001,6588.00
08/06/2007,09:58,1434.50,1435.75,1434.00,1435.00,4409,2332,6741.00
08/06/2007,09:59,1435.00,1437.00,1434.50,1436.00,4771,2943,7714.00
08/06/2007,10:00,1436.25,1438.00,1436.00,1437.00,6029,3200,9229.00
08/06/2007,10:01,1436.75,1437.75,1436.75,1437.25,3096,3396,6492.00
08/06/2007,10:02,1437.25,1438.00,1435.75,1436.00,3597,5239,8836.00
08/06/2007,10:03,1436.00,1436.75,1434.50,1435.25,3410,5116,8526.00
08/06/2007,10:04,1435.25,1435.50,1434.00,1434.50,1893,3245,5138.00
08/06/2007,10:05,1434.75,1435.75,1434.25,1434.75,3721,2834,6555.00
08/06/2007,10:06,1434.75,1436.50,1434.75,1435.25,2718,1540,4258.00
08/06/2007,10:07,1435.25,1435.50,1434.75,1435.50,1133,1128,2261.00
08/06/2007,10:08,1435.50,1436.25,1435.25,1435.50,1323,994,2317.00
08/06/2007,10:09,1435.75,1436.00,1435.00,1435.50,1936,1990,3926.00
08/06/2007,10:10,1435.50,1436.50,1435.25,1435.75,1597,1410,3007.00
08/06/2007,10:11,1435.75,1436.75,1435.50,1436.50,3239,2230,5469.00
08/06/2007,10:12,1436.25,1437.00,1435.50,1436.00,2264,2249,4513.00
08/06/2007,10:13,1436.25,1437.50,1436.25,1437.25,3304,2064,5368.00
08/06/2007,10:14,1437.25,1439.25,1437.25,1439.00,7156,2924,10080.00
08/06/2007,10:15,1439.00,1439.25,1437.75,1438.50,4613,4181,8794.00
08/06/2007,10:16,1438.50,1440.00,1438.00,1439.25,6329,3797,10126.00
08/06/2007,10:17,1439.00,1439.75,1438.50,1439.75,2842,1530,4372.00
08/06/2007,10:18,1439.75,1439.75,1439.00,1439.25,1350,2548,3898.00
08/06/2007,10:19,1439.50,1442.00,1439.25,1442.00,10317,2359,12676.00
08/06/2007,10:20,1442.00,1442.50,1441.25,1441.50,6747,5372,12119.00
08/06/2007,10:21,1441.50,1442.50,1441.00,1442.00,4245,2980,7225.00
08/06/2007,10:22,1442.00,1442.00,1440.50,1441.25,2984,3849,6833.00
08/06/2007,10:23,1441.50,1442.75,1441.25,1442.75,3375,1081,4456.00
08/06/2007,10:24,1442.75,1444.25,1442.00,1444.25,6253,2517,8770.00
08/06/2007,10:25,1444.25,1444.25,1443.25,1443.50,2590,4629,7219.00
08/06/2007,10:26,1443.25,1443.75,1442.50,1442.50,2749,3868,6617.00
08/06/2007,10:27,1442.75,1443.00,1442.25,1442.75,1445,1974,3419.00
08/06/2007,10:28,1442.50,1442.75,1441.75,1441.75,775,2052,2827.00
08/06/2007,10:29,1442.00,1443.50,1441.75,1442.75,3401,2238,5639.00
08/06/2007,10:30,1442.50,1444.00,1442.50,1443.50,3889,1740,5629.00
08/06/2007,10:31,1443.75,1444.25,1443.25,1443.75,2417,3090,5507.00
08/06/2007,10:32,1443.75,1444.25,1443.25,1444.25,1688,1507,3195.00
08/06/2007,10:33,1444.00,1444.50,1442.50,1442.75,2441,3767,6208.00
08/06/2007,10:34,1442.75,1443.00,1441.25,1442.25,2304,4295,6599.00
08/06/2007,10:35,1442.50,1442.75,1441.50,1442.00,1499,2578,4077.00
08/06/2007,10:36,1442.00,1442.25,1441.00,1442.00,3778,5323,9101.00
08/06/2007,10:37,1441.75,1443.00,1441.50,1442.75,2432,721,3153.00
08/06/2007,10:38,1442.75,1443.00,1441.00,1441.25,549,2950,3499.00
08/06/2007,10:39,1441.00,1441.25,1440.25,1441.00,1730,4246,5976.00
08/06/2007,10:40,1440.75,1441.25,1440.50,1441.25,1172,1283,2455.00
08/06/2007,10:41,1441.00,1441.50,1440.50,1441.25,1707,1349,3056.00
08/06/2007,10:42,1441.25,1442.25,1441.00,1442.00,2945,737,3682.00
08/06/2007,10:43,1441.75,1442.50,1441.50,1442.50,570,379,949.00
08/06/2007,10:44,1442.50,1442.50,1441.50,1442.00,719,667,1386.00
08/06/2007,10:45,1442.00,1442.25,1441.25,1442.25,1584,1909,3493.00
08/06/2007,10:46,1442.25,1442.75,1442.00,1442.50,1093,867,1960.00
08/06/2007,10:47,1442.50,1445.50,1442.25,1445.00,9626,3128,12754.00
08/06/2007,10:48,1445.00,1446.50,1444.50,1446.25,5582,2425,8007.00
08/06/2007,10:49,1446.25,1448.25,1446.25,1447.75,8545,4706,13251.00
08/06/2007,10:50,1447.75,1448.75,1447.00,1448.00,6700,5188,11888.00
08/06/2007,10:51,1448.00,1451.25,1448.00,1450.75,14814,7022,21836.00
08/06/2007,10:52,1450.50,1450.75,1449.00,1449.50,5255,5429,10684.00
08/06/2007,10:53,1449.50,1450.50,1449.00,1450.00,4276,4308,8584.00
08/06/2007,10:54,1450.00,1450.25,1448.75,1448.75,1313,3267,4580.00
08/06/2007,10:55,1448.75,1449.50,1448.50,1449.00,2568,2585,5153.00
08/06/2007,10:56,1448.75,1449.25,1448.00,1448.25,2043,3056,5099.00
08/06/2007,10:57,1448.50,1450.00,1448.00,1449.50,3925,2219,6144.00
08/06/2007,10:58,1449.50,1449.75,1449.00,1449.00,1097,592,1689.00
08/06/2007,10:59,1449.00,1449.50,1448.75,1448.75,1377,1454,2831.00
08/06/2007,11:00,1448.75,1448.75,1447.50,1447.50,1017,4883,5900.00
08/06/2007,11:01,1447.50,1448.00,1446.50,1446.50,2882,3743,6625.00
08/06/2007,11:02,1446.75,1447.00,1445.75,1446.25,3694,6559,10253.00
08/06/2007,11:03,1446.25,1446.25,1445.00,1445.50,1846,6255,8101.00
08/06/2007,11:04,1445.50,1446.75,1445.25,1446.75,2420,1672,4092.00
08/06/2007,11:05,1446.75,1447.00,1445.75,1446.00,2243,1946,4189.00
08/06/2007,11:06,1446.25,1446.25,1445.25,1445.75,1348,1573,2921.00
08/06/2007,11:07,1446.00,1446.75,1445.75,1446.25,1291,815,2106.00
08/06/2007,11:08,1446.25,1446.25,1444.25,1445.50,1435,3764,5199.00
08/06/2007,11:09,1445.50,1446.75,1445.25,1446.50,2711,1678,4389.00
08/06/2007,11:10,1446.75,1447.50,1446.50,1446.75,1569,1595,3164.00
08/06/2007,11:11,1446.75,1447.00,1446.25,1447.00,1004,665,1669.00
08/06/2007,11:12,1447.00,1447.00,1445.75,1446.25,2009,2034,4043.00
08/06/2007,11:13,1446.25,1447.50,1446.00,1447.25,2430,2950,5380.00
08/06/2007,11:14,1447.00,1447.25,1446.50,1446.75,256,955,1211.00
08/06/2007,11:15,1446.75,1447.00,1446.50,1446.50,661,1803,2464.00
08/06/2007,11:16,1446.75,1447.00,1446.50,1446.75,361,530,891.00
08/06/2007,11:17,1446.75,1446.75,1445.75,1445.75,491,1907,2398.00
08/06/2007,11:18,1445.75,1445.75,1445.00,1445.25,1022,2002,3024.00
08/06/2007,11:19,1445.25,1445.25,1444.50,1444.75,1662,2643,4305.00
08/06/2007,11:20,1444.75,1445.25,1444.25,1445.00,1357,1634,2991.00
08/06/2007,11:21,1445.00,1445.50,1444.25,1445.25,1536,863,2399.00
08/06/2007,11:22,1445.25,1446.00,1445.00,1445.25,754,1159,1913.00
08/06/2007,11:23,1445.25,1445.50,1444.50,1444.50,66,1282,1348.00
08/06/2007,11:24,1444.50,1445.00,1444.25,1444.75,1882,1006,2888.00
08/06/2007,11:25,1444.75,1445.25,1444.25,1445.00,1457,1799,3256.00
08/06/2007,11:26,1445.00,1445.00,1444.50,1444.75,258,443,701.00
08/06/2007,11:27,1444.75,1446.00,1444.50,1445.75,1814,996,2810.00
08/06/2007,11:28,1445.75,1446.75,1445.75,1446.50,1669,1023,2692.00
08/06/2007,11:29,1446.50,1447.00,1445.75,1447.00,1718,634,2352.00
08/06/2007,11:30,1447.00,1447.50,1446.25,1447.25,2252,624,2876.00
08/06/2007,11:31,1447.00,1448.75,1447.00,1448.75,5725,1320,7045.00
08/06/2007,11:32,1448.50,1449.00,1448.25,1448.75,1528,912,2440.00
08/06/2007,11:33,1448.50,1449.00,1448.25,1448.25,1673,2347,4020.00
08/06/2007,11:34,1448.25,1448.50,1447.00,1447.50,908,1629,2537.00
08/06/2007,11:35,1447.50,1448.25,1447.00,1448.00,998,493,1491.00
08/06/2007,11:36,1448.00,1448.75,1447.50,1448.75,2421,964,3385.00
08/06/2007,11:37,1448.75,1450.75,1448.50,1450.75,7834,3361,11195.00
08/06/2007,11:38,1450.75,1452.00,1450.50,1451.00,5375,4733,10108.00
08/06/2007,11:39,1451.00,1451.50,1450.75,1451.25,1363,2449,3812.00
08/06/2007,11:40,1451.00,1452.50,1450.75,1452.50,4348,3490,7838.00
08/06/2007,11:41,1452.50,1453.25,1452.25,1452.75,4547,2503,7050.00
08/06/2007,11:42,1452.75,1453.25,1452.00,1452.25,3933,4641,8574.00
08/06/2007,11:43,1452.25,1452.50,1451.75,1451.75,1685,2796,4481.00
08/06/2007,11:44,1451.75,1452.25,1451.50,1452.00,732,1130,1862.00
08/06/2007,11:45,1452.00,1453.00,1451.75,1452.25,2566,1124,3690.00
08/06/2007,11:46,1452.25,1453.00,1452.00,1453.00,1112,1156,2268.00
08/06/2007,11:47,1453.00,1453.75,1452.75,1453.25,3977,2018,5995.00
08/06/2007,11:48,1453.25,1455.50,1453.25,1455.50,10542,3267,13809.00
08/06/2007,11:49,1455.50,1455.50,1454.00,1454.25,4203,4603,8806.00
08/06/2007,11:50,1454.50,1455.75,1454.25,1455.00,2941,2898,5839.00
08/06/2007,11:51,1455.00,1456.25,1454.25,1456.00,6274,3617,9891.00
08/06/2007,11:52,1456.00,1456.50,1455.50,1456.25,4697,3179,7876.00
08/06/2007,11:53,1456.25,1456.75,1455.00,1455.00,4070,3898,7968.00
08/06/2007,11:54,1455.25,1455.50,1454.75,1455.00,1729,1653,3382.00
08/06/2007,11:55,1455.00,1455.25,1454.50,1454.50,893,2237,3130.00
08/06/2007,11:56,1454.50,1455.00,1454.25,1454.75,1074,2387,3461.00
08/06/2007,11:57,1454.75,1455.00,1454.25,1454.50,675,983,1658.00
08/06/2007,11:58,1454.50,1455.00,1454.00,1454.25,787,2128,2915.00
08/06/2007,11:59,1454.25,1454.50,1453.50,1453.75,1693,3853,5546.00
08/06/2007,12:00,1453.75,1454.25,1453.50,1453.50,521,1321,1842.00
08/06/2007,12:01,1453.50,1453.50,1452.75,1452.75,1960,3460,5420.00
08/06/2007,12:02,1452.75,1453.25,1452.75,1453.00,886,1547,2433.00
08/06/2007,12:03,1452.75,1453.50,1452.50,1453.25,1659,1352,3011.00
08/06/2007,12:04,1453.00,1453.50,1452.75,1453.00,805,1046,1851.00
08/06/2007,12:05,1453.00,1453.50,1452.75,1453.50,752,241,993.00
08/06/2007,12:06,1453.50,1453.50,1451.50,1451.75,716,3538,4254.00
08/06/2007,12:07,1451.50,1452.25,1451.25,1451.25,1649,2386,4035.00
08/06/2007,12:08,1451.25,1451.50,1450.75,1451.25,2483,2887,5370.00
08/06/2007,12:09,1451.00,1451.50,1449.75,1450.00,1831,3003,4834.00
08/06/2007,12:10,1450.25,1450.50,1448.00,1448.25,3399,7220,10619.00
08/06/2007,12:11,1448.25,1448.75,1446.75,1447.75,5123,7439,12562.00
08/06/2007,12:12,1447.75,1448.50,1447.50,1448.00,2433,1915,4348.00
08/06/2007,12:13,1448.00,1448.50,1447.50,1448.25,3012,2042,5054.00
08/06/2007,12:14,1448.00,1448.25,1447.50,1448.00,2316,1132,3448.00
08/06/2007,12:15,1448.25,1449.25,1447.75,1449.00,2333,1257,3590.00
08/06/2007,12:16,1449.25,1450.00,1448.25,1448.75,1937,2108,4045.00
08/06/2007,12:17,1448.50,1449.50,1448.50,1448.75,1030,673,1703.00
08/06/2007,12:18,1448.75,1449.00,1448.25,1449.00,638,863,1501.00
08/06/2007,12:19,1449.00,1450.00,1448.75,1449.75,1351,331,1682.00
08/06/2007,12:20,1449.75,1450.25,1449.50,1449.75,2744,225,2969.00
08/06/2007,12:21,1449.75,1450.25,1449.50,1450.25,1295,781,2076.00
08/06/2007,12:22,1450.25,1450.25,1448.50,1449.00,963,1541,2504.00
08/06/2007,12:23,1449.00,1449.50,1448.00,1449.25,1169,1183,2352.00
08/06/2007,12:24,1449.25,1450.25,1449.00,1449.50,1409,816,2225.00
08/06/2007,12:25,1449.50,1450.75,1449.25,1450.50,2317,891,3208.00
08/06/2007,12:26,1450.50,1451.25,1449.75,1450.25,2480,1986,4466.00
08/06/2007,12:27,1450.25,1451.25,1449.25,1451.00,3552,2893,6445.00
08/06/2007,12:28,1451.00,1451.00,1450.25,1450.75,418,1190,1608.00
08/06/2007,12:29,1450.75,1451.00,1449.50,1450.00,685,1635,2320.00
08/06/2007,12:30,1449.75,1450.00,1449.50,1449.50,231,652,883.00
08/06/2007,12:31,1449.50,1449.75,1448.25,1448.25,222,1522,1744.00
08/06/2007,12:32,1448.25,1449.50,1448.25,1448.50,676,1226,1902.00
08/06/2007,12:33,1448.50,1449.25,1448.00,1449.00,1283,2222,3505.00
08/06/2007,12:34,1449.25,1450.25,1449.00,1449.75,1280,734,2014.00
08/06/2007,12:35,1449.75,1450.00,1448.75,1449.50,868,1087,1955.00
08/06/2007,12:36,1449.50,1449.75,1448.00,1448.75,732,897,1629.00
08/06/2007,12:37,1449.00,1449.50,1448.50,1449.50,1547,408,1955.00
08/06/2007,12:38,1449.25,1450.00,1448.75,1450.00,706,496,1202.00
08/06/2007,12:39,1449.75,1450.00,1449.00,1449.75,700,811,1511.00
08/06/2007,12:40,1449.75,1449.75,1448.00,1448.50,500,3292,3792.00
08/06/2007,12:41,1448.50,1449.50,1448.50,1449.00,790,185,975.00
08/06/2007,12:42,1449.00,1449.00,1447.75,1448.25,702,1515,2217.00
08/06/2007,12:43,1448.00,1449.25,1448.00,1448.25,1406,888,2294.00
08/06/2007,12:44,1448.25,1449.00,1448.00,1448.25,1605,411,2016.00
08/06/2007,12:45,1448.25,1448.50,1447.00,1447.50,1823,1965,3788.00
08/06/2007,12:46,1447.75,1447.75,1446.50,1447.00,1318,1914,3232.00
08/06/2007,12:47,1447.00,1447.25,1446.00,1446.25,1965,2543,4508.00
08/06/2007,12:48,1446.25,1447.00,1446.00,1446.50,1521,1553,3074.00
08/06/2007,12:49,1446.75,1446.75,1446.00,1446.00,466,1093,1559.00
08/06/2007,12:50,1446.00,1446.00,1445.00,1445.50,2170,4600,6770.00
08/06/2007,12:51,1445.50,1445.75,1445.00,1445.50,881,910,1791.00
08/06/2007,12:52,1445.50,1446.75,1445.50,1446.75,2075,965,3040.00
08/06/2007,12:53,1446.50,1446.75,1445.50,1446.50,1159,1400,2559.00
08/06/2007,12:54,1446.50,1447.50,1446.00,1447.50,2604,703,3307.00
08/06/2007,12:55,1447.50,1448.25,1446.75,1448.00,1973,1086,3059.00
08/06/2007,12:56,1448.00,1448.00,1447.00,1447.25,155,963,1118.00
08/06/2007,12:57,1447.25,1447.25,1446.50,1446.75,255,625,880.00
08/06/2007,12:58,1446.50,1447.00,1446.50,1446.75,467,507,974.00
08/06/2007,12:59,1446.50,1446.75,1444.75,1445.00,1498,3604,5102.00
08/06/2007,13:00,1445.25,1446.25,1444.75,1445.50,1244,2477,3721.00
08/06/2007,13:01,1445.50,1446.00,1445.00,1445.75,1048,1150,2198.00
08/06/2007,13:02,1445.50,1447.25,1445.50,1447.00,2357,1424,3781.00
08/06/2007,13:03,1447.00,1447.00,1446.00,1446.50,1731,1326,3057.00
08/06/2007,13:04,1446.75,1446.75,1446.25,1446.25,533,269,802.00
08/06/2007,13:05,1446.25,1446.50,1445.25,1445.75,909,1432,2341.00
08/06/2007,13:06,1445.50,1446.25,1445.50,1446.00,612,608,1220.00
08/06/2007,13:07,1446.00,1447.75,1445.75,1447.00,2074,979,3053.00
08/06/2007,13:08,1447.00,1449.00,1446.50,1448.75,3238,924,4162.00
08/06/2007,13:09,1449.00,1451.00,1448.75,1450.75,5421,2045,7466.00
08/06/2007,13:10,1451.00,1451.00,1449.25,1450.25,1896,4607,6503.00
08/06/2007,13:11,1450.25,1450.25,1449.50,1450.00,1383,1430,2813.00
08/06/2007,13:12,1450.00,1450.50,1449.50,1449.50,1138,1104,2242.00
08/06/2007,13:13,1449.50,1449.50,1447.25,1448.75,2494,4552,7046.00
08/06/2007,13:14,1448.75,1449.75,1447.50,1449.00,2905,1778,4683.00
08/06/2007,13:15,1449.00,1450.50,1449.00,1450.00,1483,1168,2651.00
08/06/2007,13:16,1449.75,1450.75,1449.00,1450.75,3448,1347,4795.00
08/06/2007,13:17,1450.75,1453.00,1450.75,1453.00,7202,2512,9714.00
08/06/2007,13:18,1453.00,1453.75,1452.75,1453.50,4574,2742,7316.00
08/06/2007,13:19,1453.50,1453.50,1452.00,1453.00,2689,3438,6127.00
08/06/2007,13:20,1453.00,1453.25,1452.00,1453.25,1833,1970,3803.00
08/06/2007,13:21,1453.25,1454.00,1452.00,1452.25,4221,4138,8359.00
08/06/2007,13:22,1452.25,1453.75,1452.00,1453.25,1863,1158,3021.00
08/06/2007,13:23,1453.00,1453.50,1452.50,1453.25,1451,959,2410.00
08/06/2007,13:24,1453.50,1453.50,1452.50,1452.75,1736,1437,3173.00
08/06/2007,13:25,1452.75,1453.00,1450.50,1451.50,1788,4962,6750.00
08/06/2007,13:26,1451.50,1452.00,1451.00,1451.25,2010,1555,3565.00
08/06/2007,13:27,1451.00,1451.75,1450.25,1451.50,2186,3849,6035.00
08/06/2007,13:28,1451.75,1452.00,1450.50,1450.75,687,1704,2391.00
08/06/2007,13:29,1450.50,1450.75,1449.25,1449.25,1786,3366,5152.00
08/06/2007,13:30,1449.00,1450.75,1449.00,1450.00,2394,2090,4484.00
08/06/2007,13:31,1449.75,1451.00,1449.75,1451.00,2066,1134,3200.00
08/06/2007,13:32,1450.75,1451.00,1450.50,1450.75,959,932,1891.00
08/06/2007,13:33,1451.00,1452.75,1450.75,1452.50,4508,1632,6140.00
08/06/2007,13:34,1452.25,1453.00,1452.00,1452.25,1235,1082,2317.00
08/06/2007,13:35,1452.00,1452.00,1451.00,1451.25,954,883,1837.00
08/06/2007,13:36,1451.00,1452.75,1451.00,1452.75,2606,1318,3924.00
08/06/2007,13:37,1452.75,1454.50,1452.75,1454.25,4606,2780,7386.00
08/06/2007,13:38,1454.50,1454.50,1453.50,1454.25,2559,2307,4866.00
08/06/2007,13:39,1454.00,1454.25,1453.00,1453.75,2589,2138,4727.00
08/06/2007,13:40,1453.75,1456.00,1453.50,1456.00,8833,2233,11066.00
08/06/2007,13:41,1456.00,1458.50,1455.75,1457.25,14609,7714,22323.00
08/06/2007,13:42,1457.50,1458.50,1457.50,1457.50,7071,3071,10142.00
08/06/2007,13:43,1457.50,1459.25,1457.50,1459.00,6867,2969,9836.00
08/06/2007,13:44,1458.75,1460.75,1458.75,1460.00,14743,6483,21226.00
08/06/2007,13:45,1460.25,1461.00,1459.25,1459.50,6511,5749,12260.00
08/06/2007,13:46,1459.25,1460.00,1458.25,1459.25,3747,5308,9055.00
08/06/2007,13:47,1459.00,1459.50,1458.25,1458.25,3549,3634,7183.00
08/06/2007,13:48,1458.50,1458.75,1458.00,1458.25,2237,2252,4489.00
08/06/2007,13:49,1458.25,1458.50,1457.25,1457.75,2467,3539,6006.00
08/06/2007,13:50,1457.75,1458.00,1457.25,1458.00,2730,1922,4652.00
08/06/2007,13:51,1458.00,1459.25,1457.75,1459.00,5490,1390,6880.00
08/06/2007,13:52,1459.25,1459.50,1458.00,1458.25,2001,3214,5215.00
08/06/2007,13:53,1458.25,1459.00,1457.75,1458.75,1485,1208,2693.00
08/06/2007,13:54,1458.75,1459.00,1458.00,1458.25,3180,3513,6693.00
08/06/2007,13:55,1458.25,1458.50,1457.25,1457.75,1272,2778,4050.00
08/06/2007,13:56,1457.75,1458.00,1457.00,1457.50,1217,2277,3494.00
08/06/2007,13:57,1457.25,1457.50,1455.00,1455.75,2937,7939,10876.00
08/06/2007,13:58,1455.75,1456.25,1454.75,1456.25,3726,2256,5982.00
08/06/2007,13:59,1456.25,1456.25,1455.00,1455.50,1277,2966,4243.00
08/06/2007,14:00,1455.25,1457.00,1455.25,1456.75,3211,972,4183.00
08/06/2007,14:01,1456.75,1457.50,1456.25,1457.25,1761,1148,2909.00
08/06/2007,14:02,1457.25,1459.25,1457.25,1458.50,5120,4375,9495.00
08/06/2007,14:03,1458.25,1459.50,1458.25,1459.00,3291,1941,5232.00
08/06/2007,14:04,1459.25,1460.00,1458.25,1458.50,3105,3272,6377.00
08/06/2007,14:05,1458.50,1458.75,1457.25,1457.25,1063,2697,3760.00
08/06/2007,14:06,1457.25,1459.75,1456.75,1459.50,3038,1220,4258.00
08/06/2007,14:07,1459.25,1459.25,1457.75,1458.00,1093,2729,3822.00
08/06/2007,14:08,1457.75,1459.75,1457.75,1459.50,3192,1820,5012.00
08/06/2007,14:09,1459.25,1459.50,1458.25,1459.50,1171,2329,3500.00
08/06/2007,14:10,1459.50,1462.50,1459.25,1462.50,12156,5570,17726.00
08/06/2007,14:11,1462.50,1462.50,1461.25,1462.50,2682,3453,6135.00
08/06/2007,14:12,1462.50,1463.00,1461.00,1461.75,5542,3447,8989.00
08/06/2007,14:13,1461.75,1462.00,1461.25,1461.50,1332,1176,2508.00
08/06/2007,14:14,1461.25,1462.25,1461.00,1462.00,4372,2330,6702.00
08/06/2007,14:15,1462.00,1463.25,1461.75,1462.50,3932,2237,6169.00
08/06/2007,14:16,1462.25,1463.25,1462.00,1463.00,2984,2276,5260.00
08/06/2007,14:17,1462.75,1463.75,1462.75,1463.25,2970,2482,5452.00
08/06/2007,14:18,1463.25,1464.25,1463.25,1463.50,5415,5165,10580.00
08/06/2007,14:19,1463.50,1463.75,1463.00,1463.25,1303,1263,2566.00
08/06/2007,14:20,1463.00,1464.00,1463.00,1463.50,1475,1436,2911.00
08/06/2007,14:21,1463.50,1463.50,1462.00,1462.00,1027,3359,4386.00
08/06/2007,14:22,1462.00,1462.25,1461.25,1461.75,1861,4246,6107.00
08/06/2007,14:23,1461.75,1462.00,1461.50,1461.75,1425,1068,2493.00
08/06/2007,14:24,1461.75,1463.50,1461.75,1462.75,3224,2215,5439.00
08/06/2007,14:25,1462.75,1463.00,1462.25,1462.50,1673,1568,3241.00
08/06/2007,14:26,1462.50,1462.75,1461.75,1462.00,1509,2900,4409.00
08/06/2007,14:27,1462.00,1462.50,1461.50,1461.50,1228,1662,2890.00
08/06/2007,14:28,1461.50,1462.25,1461.25,1462.25,2372,1437,3809.00
08/06/2007,14:29,1462.25,1463.00,1462.25,1462.50,1653,966,2619.00
08/06/2007,14:30,1462.50,1463.50,1462.25,1463.25,3213,1624,4837.00
08/06/2007,14:31,1463.25,1464.50,1462.75,1463.00,5511,2972,8483.00
08/06/2007,14:32,1462.75,1463.25,1462.50,1463.25,2061,1670,3731.00
08/06/2007,14:33,1463.00,1463.75,1462.00,1462.25,1607,2967,4574.00
08/06/2007,14:34,1462.25,1462.25,1461.25,1461.75,1964,2770,4734.00
08/06/2007,14:35,1461.50,1462.00,1460.50,1460.75,2602,4822,7424.00
08/06/2007,14:36,1460.50,1461.50,1459.75,1461.25,3839,5183,9022.00
08/06/2007,14:37,1461.25,1461.75,1461.00,1461.50,1254,1334,2588.00
08/06/2007,14:38,1461.50,1463.00,1461.50,1463.00,3898,1533,5431.00
08/06/2007,14:39,1463.00,1464.00,1462.75,1463.00,2658,1669,4327.00
08/06/2007,14:40,1463.00,1463.50,1462.50,1463.00,1938,1713,3651.00
08/06/2007,14:41,1463.00,1465.25,1463.00,1464.75,8472,3205,11677.00
08/06/2007,14:42,1464.75,1465.50,1464.50,1464.50,4430,4218,8648.00
08/06/2007,14:43,1464.75,1466.25,1464.50,1466.25,5974,2760,8734.00
08/06/2007,14:44,1466.25,1467.25,1465.75,1466.75,6805,3635,10440.00
08/06/2007,14:45,1466.75,1466.75,1465.75,1466.00,2504,3053,5557.00
08/06/2007,14:46,1466.00,1469.25,1466.00,1469.25,9872,2466,12338.00
08/06/2007,14:47,1469.00,1470.50,1469.00,1470.25,10281,6474,16755.00
08/06/2007,14:48,1470.50,1472.50,1470.25,1472.25,10589,7513,18102.00
08/06/2007,14:49,1472.25,1472.25,1470.75,1470.75,5083,8504,13587.00
08/06/2007,14:50,1470.75,1471.00,1469.50,1470.00,4375,7649,12024.00
08/06/2007,14:51,1470.25,1471.00,1470.00,1470.50,2836,3233,6069.00
08/06/2007,14:52,1470.50,1470.50,1469.50,1470.25,3794,4871,8665.00
08/06/2007,14:53,1470.00,1470.50,1469.75,1470.50,1658,1673,3331.00
08/06/2007,14:54,1470.50,1470.75,1469.25,1469.50,2535,3039,5574.00
08/06/2007,14:55,1469.75,1470.75,1469.50,1470.50,5462,3482,8944.00
08/06/2007,14:56,1470.50,1471.25,1470.25,1471.00,6044,3766,9810.00
08/06/2007,14:57,1471.00,1472.75,1470.75,1472.75,8359,3959,12318.00
08/06/2007,14:58,1472.75,1473.25,1472.25,1472.75,11299,7057,18356.00
08/06/2007,14:59,1472.75,1473.00,1471.75,1472.25,3829,5744,9573.00
08/06/2007,15:00,1472.25,1473.50,1471.75,1472.75,13741,12759,26500.00
08/06/2007,15:01,1472.75,1473.00,1468.00,1469.25,12373,26846,39219.00
08/06/2007,15:02,1469.25,1469.75,1468.75,1469.75,4685,5456,10141.00
08/06/2007,15:03,1469.50,1470.00,1468.50,1469.00,4249,5382,9631.00
08/06/2007,15:04,1469.00,1469.25,1468.50,1469.00,3055,2493,5548.00
08/06/2007,15:05,1469.00,1469.50,1468.75,1469.25,2855,1201,4056.00
08/06/2007,15:06,1469.50,1470.50,1469.25,1470.25,3392,1226,4618.00
08/06/2007,15:07,1470.00,1470.75,1469.50,1470.00,2351,2330,4681.00
08/06/2007,15:08,1470.00,1470.25,1468.75,1469.00,1581,2987,4568.00
08/06/2007,15:09,1469.00,1469.50,1468.75,1469.00,1579,1969,3548.00
08/06/2007,15:10,1468.75,1469.00,1468.50,1468.75,852,941,1793.00
08/06/2007,15:11,1468.75,1468.75,1468.25,1468.25,504,1854,2358.00
08/06/2007,15:12,1468.25,1468.50,1467.50,1467.50,1035,3651,4686.00
08/06/2007,15:13,1467.75,1468.00,1467.25,1467.50,2043,2938,4981.00
08/06/2007,15:14,1467.50,1467.75,1467.25,1467.75,963,1445,2408.00
08/06/2007,15:15,1467.75,1467.75,1467.25,1467.75,6167,5798,11965.00
08/06/2007,15:16,1467.50,1467.75,1467.50,1467.75,41,25,66.00
08/06/2007,15:31,1468.25,1468.25,1467.50,1468.00,320,311,631.00
08/06/2007,15:32,1468.00,1468.75,1467.75,1468.25,724,342,1066.00
08/06/2007,15:33,1468.25,1468.75,1468.25,1468.50,161,172,333.00
08/06/2007,15:34,1468.50,1469.00,1468.50,1468.50,441,66,507.00
08/06/2007,15:35,1468.50,1469.00,1468.50,1468.50,162,88,250.00
08/06/2007,15:36,1468.50,1469.00,1468.50,1468.75,75,251,326.00
08/06/2007,15:37,1468.75,1468.75,1468.50,1468.75,231,10,241.00
08/06/2007,15:38,1468.75,1469.00,1468.50,1468.75,19,85,104.00
08/06/2007,15:39,1468.75,1468.75,1468.25,1468.50,114,257,371.00
08/06/2007,15:40,1468.50,1468.75,1468.50,1468.75,31,1,32.00
08/06/2007,15:41,1468.75,1469.25,1468.75,1469.25,479,77,556.00
08/06/2007,15:42,1469.00,1469.50,1469.00,1469.00,80,44,124.00
08/06/2007,15:43,1469.25,1469.25,1469.25,1469.25,21,0,21.00
08/06/2007,15:44,1469.25,1469.25,1469.00,1469.00,2,1,3.00
08/06/2007,15:45,1469.25,1469.25,1469.25,1469.25,1,0,1.00
08/06/2007,15:46,1469.00,1469.25,1469.00,1469.00,20,275,295.00
08/06/2007,15:47,1469.00,1469.25,1469.00,1469.25,39,2,41.00
08/06/2007,15:48,1469.00,1469.25,1469.00,1469.25,51,56,107.00
08/06/2007,15:49,1469.00,1469.25,1469.00,1469.00,780,182,962.00
08/06/2007,15:50,1469.25,1469.25,1469.00,1469.00,6,11,17.00
08/06/2007,15:52,1469.25,1469.25,1469.25,1469.25,460,0,460.00
08/06/2007,15:53,1469.25,1469.25,1469.00,1469.00,25,2,27.00
08/06/2007,15:54,1469.00,1469.00,1469.00,1469.00,0,163,163.00
08/06/2007,15:55,1469.00,1469.25,1469.00,1469.25,92,15,107.00
08/06/2007,15:56,1469.25,1469.50,1469.25,1469.50,297,0,297.00
08/06/2007,15:57,1469.50,1469.75,1469.50,1469.50,34,38,72.00
08/06/2007,15:58,1469.25,1469.25,1469.00,1469.00,0,86,86.00
08/06/2007,15:59,1469.25,1469.25,1469.00,1469.00,1,295,296.00
08/06/2007,16:00,1469.00,1469.50,1468.75,1469.00,549,418,967.00
08/06/2007,17:01,1468.50,1468.75,1468.00,1468.50,209,165,374.00
08/06/2007,17:02,1468.25,1468.50,1468.25,1468.50,140,40,180.00
08/06/2007,17:03,1468.50,1469.00,1468.50,1469.00,173,0,173.00
08/06/2007,17:04,1469.00,1469.00,1468.75,1469.00,56,1,57.00
08/06/2007,17:05,1469.00,1469.00,1468.75,1469.00,6,1,7.00
08/06/2007,17:06,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/06/2007,17:07,1469.00,1469.00,1469.00,1469.00,2,0,2.00
08/06/2007,17:08,1468.75,1469.00,1468.75,1469.00,1,4,5.00
08/06/2007,17:09,1468.75,1469.00,1468.75,1469.00,41,15,56.00
08/06/2007,17:10,1469.00,1469.00,1469.00,1469.00,2,0,2.00
08/06/2007,17:11,1468.75,1469.00,1468.75,1468.75,25,4,29.00
08/06/2007,17:12,1469.00,1469.00,1469.00,1469.00,2,0,2.00
08/06/2007,17:15,1469.00,1469.00,1469.00,1469.00,1,0,1.00
08/06/2007,17:16,1469.00,1469.00,1469.00,1469.00,3,0,3.00
08/06/2007,17:17,1468.75,1468.75,1468.75,1468.75,0,7,7.00
08/06/2007,17:18,1468.75,1468.75,1468.75,1468.75,0,72,72.00
08/06/2007,17:19,1468.75,1468.75,1468.75,1468.75,0,21,21.00
08/06/2007,17:20,1468.75,1468.75,1468.50,1468.50,0,32,32.00
08/06/2007,17:22,1468.50,1468.50,1468.50,1468.50,0,50,50.00
08/06/2007,17:23,1468.50,1468.50,1468.50,1468.50,0,45,45.00
08/06/2007,17:24,1468.50,1468.50,1468.50,1468.50,0,2,2.00
08/06/2007,17:25,1468.50,1468.50,1468.25,1468.25,0,30,30.00
08/06/2007,17:26,1468.25,1468.50,1468.25,1468.50,1,5,6.00
08/06/2007,17:27,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/06/2007,17:28,1468.25,1468.25,1468.25,1468.25,0,5,5.00
08/06/2007,17:29,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/06/2007,17:30,1468.50,1468.50,1468.50,1468.50,10,0,10.00
08/06/2007,17:31,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/06/2007,17:32,1468.25,1468.25,1468.25,1468.25,0,4,4.00
08/06/2007,17:33,1468.25,1468.25,1468.00,1468.00,0,149,149.00
08/06/2007,17:35,1468.25,1468.25,1468.25,1468.25,59,0,59.00
08/06/2007,17:36,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/06/2007,17:37,1468.25,1468.50,1468.25,1468.25,1,13,14.00
08/06/2007,17:38,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/06/2007,17:39,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/06/2007,17:40,1468.25,1468.25,1468.25,1468.25,0,5,5.00
08/06/2007,17:41,1468.25,1468.25,1468.25,1468.25,0,3,3.00
08/06/2007,17:43,1468.50,1468.50,1468.50,1468.50,16,0,16.00
08/06/2007,17:44,1468.25,1468.25,1468.25,1468.25,0,10,10.00
08/06/2007,17:45,1468.25,1468.25,1468.25,1468.25,0,102,102.00
08/06/2007,17:46,1468.50,1468.50,1468.25,1468.25,1,2,3.00
08/06/2007,17:48,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/06/2007,17:50,1468.50,1468.50,1468.25,1468.25,2,1,3.00
08/06/2007,17:52,1468.50,1468.50,1468.50,1468.50,127,0,127.00
08/06/2007,17:54,1468.75,1468.75,1468.75,1468.75,55,0,55.00
08/06/2007,17:55,1468.75,1468.75,1468.75,1468.75,2,0,2.00
08/06/2007,17:56,1468.75,1468.75,1468.50,1468.75,22,2,24.00
08/06/2007,17:58,1468.50,1468.75,1468.50,1468.75,2,1,3.00
08/06/2007,17:59,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/06/2007,18:00,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/06/2007,18:01,1468.50,1468.50,1468.25,1468.25,2,201,203.00
08/06/2007,18:02,1468.00,1468.50,1468.00,1468.25,43,160,203.00
08/06/2007,18:03,1468.00,1468.25,1468.00,1468.00,1,7,8.00
08/06/2007,18:04,1468.00,1468.25,1467.75,1468.00,4,10,14.00
08/06/2007,18:05,1468.00,1468.00,1468.00,1468.00,0,22,22.00
08/06/2007,18:09,1467.75,1467.75,1467.25,1467.50,14,197,211.00
08/06/2007,18:10,1467.75,1467.75,1467.75,1467.75,18,0,18.00
08/06/2007,18:11,1467.75,1467.75,1467.75,1467.75,20,0,20.00
08/06/2007,18:12,1467.75,1468.00,1467.50,1467.50,10,2,12.00
08/06/2007,18:14,1467.75,1467.75,1467.75,1467.75,1,0,1.00
08/06/2007,18:15,1468.00,1468.00,1467.75,1467.75,2,1,3.00
08/06/2007,18:16,1467.75,1468.00,1467.50,1468.00,17,12,29.00
08/06/2007,18:17,1467.50,1467.75,1467.50,1467.75,2,2,4.00
08/06/2007,18:18,1467.50,1467.50,1467.50,1467.50,0,25,25.00
08/06/2007,18:19,1467.75,1467.75,1467.75,1467.75,22,0,22.00
08/06/2007,18:21,1467.75,1467.75,1467.75,1467.75,4,0,4.00
08/06/2007,18:22,1468.00,1468.00,1467.75,1467.75,7,7,14.00
08/06/2007,18:23,1467.50,1467.50,1467.50,1467.50,0,7,7.00
08/06/2007,18:25,1467.50,1467.50,1467.50,1467.50,0,77,77.00
08/06/2007,18:26,1467.50,1467.75,1467.25,1467.75,6,10,16.00
08/06/2007,18:27,1467.50,1467.50,1467.00,1467.25,5,114,119.00
08/06/2007,18:28,1467.25,1467.25,1467.25,1467.25,48,0,48.00
08/06/2007,18:29,1467.50,1467.50,1467.50,1467.50,48,0,48.00
08/06/2007,18:30,1467.50,1467.50,1467.25,1467.25,6,2,8.00
08/06/2007,18:31,1467.50,1467.50,1467.25,1467.50,11,1,12.00
08/06/2007,18:32,1467.50,1467.75,1467.25,1467.25,22,36,58.00
08/06/2007,18:33,1467.25,1467.50,1467.25,1467.50,30,10,40.00
08/06/2007,18:34,1467.50,1467.50,1467.50,1467.50,2,0,2.00
08/06/2007,18:35,1467.50,1467.50,1467.50,1467.50,27,0,27.00
08/06/2007,18:36,1467.75,1468.00,1467.50,1467.75,121,13,134.00
08/06/2007,18:37,1467.50,1467.50,1467.50,1467.50,0,1,1.00
08/06/2007,18:39,1467.50,1467.75,1467.50,1467.50,10,10,20.00
08/06/2007,18:40,1467.75,1467.75,1467.75,1467.75,1,0,1.00
08/06/2007,18:42,1467.75,1467.75,1467.75,1467.75,5,0,5.00
08/06/2007,18:43,1467.50,1467.50,1467.50,1467.50,0,1,1.00
08/06/2007,18:44,1467.50,1467.50,1467.50,1467.50,0,1,1.00
08/06/2007,18:45,1467.50,1467.50,1467.50,1467.50,0,1,1.00
08/06/2007,18:46,1467.50,1467.75,1467.50,1467.75,78,7,85.00
08/06/2007,18:47,1467.75,1467.75,1467.75,1467.75,5,0,5.00
08/06/2007,18:48,1467.75,1467.75,1467.75,1467.75,20,0,20.00
08/06/2007,18:49,1467.75,1467.75,1467.75,1467.75,123,0,123.00
08/06/2007,18:50,1467.75,1467.75,1467.75,1467.75,52,0,52.00
08/06/2007,18:51,1467.75,1467.75,1467.75,1467.75,2,0,2.00
08/06/2007,18:52,1467.75,1467.75,1467.75,1467.75,36,0,36.00
08/06/2007,18:53,1467.75,1468.00,1467.75,1468.00,6,0,6.00
08/06/2007,18:54,1467.75,1467.75,1467.50,1467.75,21,9,30.00
08/06/2007,18:55,1467.75,1467.75,1467.75,1467.75,15,0,15.00
08/06/2007,18:56,1467.75,1467.75,1467.75,1467.75,10,0,10.00
08/06/2007,18:57,1468.00,1468.00,1467.75,1467.75,61,6,67.00
08/06/2007,18:58,1468.00,1468.00,1468.00,1468.00,2,0,2.00
08/06/2007,18:59,1467.75,1468.00,1467.75,1468.00,5,9,14.00
08/06/2007,19:02,1468.00,1468.00,1468.00,1468.00,12,0,12.00
08/06/2007,19:03,1468.25,1468.25,1468.25,1468.25,2,0,2.00
08/06/2007,19:05,1468.25,1468.25,1468.25,1468.25,39,0,39.00
08/06/2007,19:06,1468.25,1468.25,1468.25,1468.25,8,0,8.00
08/06/2007,19:07,1468.25,1468.25,1468.25,1468.25,23,0,23.00
08/06/2007,19:08,1468.50,1468.50,1468.50,1468.50,43,0,43.00
08/06/2007,19:09,1468.50,1468.50,1468.25,1468.25,1,2,3.00
08/06/2007,19:10,1468.25,1468.25,1468.25,1468.25,0,9,9.00
08/06/2007,19:11,1468.25,1468.25,1468.25,1468.25,0,27,27.00
08/06/2007,19:12,1468.25,1468.25,1468.25,1468.25,0,7,7.00
08/06/2007,19:13,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/06/2007,19:16,1468.25,1468.25,1468.25,1468.25,0,7,7.00
08/06/2007,19:17,1468.50,1468.50,1468.50,1468.50,30,0,30.00
08/06/2007,19:18,1468.50,1468.50,1468.25,1468.50,12,5,17.00
08/06/2007,19:19,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/06/2007,19:20,1468.50,1468.50,1468.50,1468.50,6,0,6.00
08/06/2007,19:21,1468.25,1468.50,1468.25,1468.25,2,42,44.00
08/06/2007,19:22,1468.25,1468.25,1468.25,1468.25,0,12,12.00
08/06/2007,19:23,1468.25,1468.25,1468.25,1468.25,0,10,10.00
08/06/2007,19:24,1468.50,1468.50,1468.25,1468.25,30,30,60.00
08/06/2007,19:25,1468.25,1468.50,1468.25,1468.50,20,56,76.00
08/06/2007,19:26,1468.25,1468.25,1468.25,1468.25,0,100,100.00
08/06/2007,19:27,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/06/2007,19:28,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/06/2007,19:29,1468.00,1468.00,1468.00,1468.00,0,21,21.00
08/06/2007,19:30,1468.25,1468.25,1468.25,1468.25,1,0,1.00
08/06/2007,19:31,1468.25,1468.25,1468.25,1468.25,29,0,29.00
08/06/2007,19:32,1468.25,1468.50,1468.00,1468.00,20,1,21.00
08/06/2007,19:34,1468.00,1468.00,1467.75,1467.75,0,18,18.00
08/06/2007,19:35,1468.00,1468.25,1468.00,1468.00,86,5,91.00
08/06/2007,19:36,1468.00,1468.00,1468.00,1468.00,0,15,15.00
08/06/2007,19:37,1467.75,1468.00,1467.75,1468.00,86,1,87.00
08/06/2007,19:39,1468.00,1468.00,1467.75,1468.00,122,10,132.00
08/06/2007,19:40,1468.00,1468.00,1468.00,1468.00,100,0,100.00
08/06/2007,19:41,1468.00,1468.25,1468.00,1468.25,102,0,102.00
08/06/2007,19:42,1468.25,1468.25,1468.25,1468.25,1,0,1.00
08/06/2007,19:43,1468.25,1468.25,1468.25,1468.25,20,0,20.00
08/06/2007,19:44,1468.25,1468.25,1468.25,1468.25,1,0,1.00
08/06/2007,19:45,1468.50,1468.50,1468.50,1468.50,69,0,69.00
08/06/2007,19:46,1468.50,1468.75,1468.50,1468.75,54,0,54.00
08/06/2007,19:47,1468.50,1468.75,1468.50,1468.75,150,2,152.00
08/06/2007,19:48,1468.75,1468.75,1468.75,1468.75,146,0,146.00
08/06/2007,19:49,1468.75,1468.75,1468.75,1468.75,101,0,101.00
08/06/2007,19:50,1469.00,1469.00,1468.75,1468.75,4,3,7.00
08/06/2007,19:51,1468.75,1469.00,1468.75,1469.00,2,3,5.00
08/06/2007,19:52,1468.75,1468.75,1468.75,1468.75,0,71,71.00
08/06/2007,19:53,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/06/2007,19:54,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/06/2007,19:55,1468.75,1468.75,1468.75,1468.75,75,0,75.00
08/06/2007,19:56,1468.75,1469.25,1468.75,1469.00,76,2,78.00
08/06/2007,19:57,1469.00,1469.25,1468.00,1469.25,223,192,415.00
08/06/2007,19:58,1469.00,1469.00,1469.00,1469.00,0,25,25.00
08/06/2007,19:59,1469.00,1469.00,1469.00,1469.00,0,2,2.00
08/06/2007,20:00,1469.00,1469.00,1469.00,1469.00,0,33,33.00
08/06/2007,20:01,1469.00,1469.00,1469.00,1469.00,0,54,54.00
08/06/2007,20:02,1469.00,1469.00,1469.00,1469.00,0,52,52.00
08/06/2007,20:03,1469.00,1469.25,1468.25,1468.75,233,182,415.00
08/06/2007,20:04,1468.50,1468.75,1468.50,1468.50,8,28,36.00
08/06/2007,20:05,1468.50,1468.50,1468.50,1468.50,0,4,4.00
08/06/2007,20:08,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/06/2007,20:09,1468.50,1468.50,1468.25,1468.25,1,2,3.00
08/06/2007,20:10,1468.25,1468.25,1468.00,1468.00,0,23,23.00
08/06/2007,20:11,1468.00,1468.00,1467.75,1468.00,8,31,39.00
08/06/2007,20:12,1468.00,1468.00,1468.00,1468.00,1,0,1.00
08/06/2007,20:13,1467.75,1468.00,1467.00,1467.00,6,224,230.00
08/06/2007,20:14,1467.25,1467.50,1467.25,1467.50,23,4,27.00
08/06/2007,20:15,1467.50,1467.50,1467.50,1467.50,1,0,1.00
08/06/2007,20:16,1467.25,1467.25,1467.00,1467.25,1,27,28.00
08/06/2007,20:17,1467.00,1467.00,1467.00,1467.00,0,31,31.00
08/06/2007,20:19,1467.25,1467.25,1467.00,1467.25,3,14,17.00
08/06/2007,20:20,1467.00,1467.00,1467.00,1467.00,0,30,30.00
08/06/2007,20:21,1467.00,1467.25,1466.75,1467.25,15,138,153.00
08/06/2007,20:22,1467.00,1467.00,1467.00,1467.00,0,2,2.00
08/06/2007,20:24,1467.00,1467.00,1467.00,1467.00,0,2,2.00
08/06/2007,20:25,1467.00,1467.00,1467.00,1467.00,0,24,24.00
08/06/2007,20:26,1467.00,1467.00,1467.00,1467.00,0,21,21.00
08/06/2007,20:27,1467.00,1467.00,1467.00,1467.00,0,2,2.00
08/06/2007,20:28,1467.00,1467.00,1467.00,1467.00,0,1,1.00
08/06/2007,20:29,1467.00,1467.00,1466.75,1466.75,0,9,9.00
08/06/2007,20:31,1467.00,1467.00,1467.00,1467.00,39,0,39.00
08/06/2007,20:32,1466.75,1467.00,1466.75,1467.00,4,7,11.00
08/06/2007,20:33,1467.00,1467.00,1466.75,1466.75,2,2,4.00
08/06/2007,20:34,1466.75,1466.75,1466.75,1466.75,0,194,194.00
08/06/2007,20:35,1466.75,1467.00,1466.50,1466.75,4,48,52.00
08/06/2007,20:36,1466.75,1466.75,1466.75,1466.75,0,65,65.00
08/06/2007,20:37,1466.75,1466.75,1466.25,1466.50,8,410,418.00
08/06/2007,20:38,1466.25,1466.50,1466.25,1466.25,2,5,7.00
08/06/2007,20:39,1466.50,1466.50,1466.00,1466.25,17,138,155.00
08/06/2007,20:40,1466.00,1466.00,1465.75,1466.00,2,108,110.00
08/06/2007,20:41,1466.00,1466.00,1465.75,1465.75,24,5,29.00
08/06/2007,20:42,1465.75,1466.00,1465.50,1465.75,107,161,268.00
08/06/2007,20:43,1466.00,1466.00,1465.75,1466.00,17,15,32.00
08/06/2007,20:44,1466.00,1466.00,1466.00,1466.00,4,0,4.00
08/06/2007,20:45,1466.00,1466.00,1465.75,1465.75,1,51,52.00
08/06/2007,20:46,1465.75,1465.75,1465.50,1465.75,48,4,52.00
08/06/2007,20:47,1465.50,1465.50,1465.50,1465.50,0,11,11.00
08/06/2007,20:48,1465.50,1465.75,1465.50,1465.75,8,6,14.00
08/06/2007,20:49,1465.75,1465.75,1465.75,1465.75,16,0,16.00
08/06/2007,20:50,1465.75,1465.75,1465.50,1465.75,7,8,15.00
08/06/2007,20:51,1465.75,1465.75,1465.75,1465.75,2,0,2.00
08/06/2007,20:52,1466.00,1466.00,1465.75,1466.00,2,1,3.00
08/06/2007,20:53,1465.75,1466.00,1465.75,1466.00,69,2,71.00
08/06/2007,20:54,1466.25,1466.25,1466.25,1466.25,3,0,3.00
08/06/2007,20:55,1466.25,1466.25,1466.25,1466.25,13,0,13.00
08/06/2007,20:56,1466.25,1466.25,1466.25,1466.25,4,0,4.00
08/06/2007,20:57,1466.25,1466.25,1466.25,1466.25,6,0,6.00
08/06/2007,20:58,1466.25,1466.25,1466.25,1466.25,5,0,5.00
08/06/2007,20:59,1466.25,1466.25,1466.25,1466.25,76,0,76.00
08/06/2007,21:00,1466.50,1466.50,1466.25,1466.50,8,10,18.00
08/06/2007,21:01,1466.25,1466.25,1466.25,1466.25,0,20,20.00
08/06/2007,21:02,1466.25,1466.25,1466.25,1466.25,0,7,7.00
08/06/2007,21:03,1466.25,1466.25,1466.25,1466.25,0,21,21.00
08/06/2007,21:04,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/06/2007,21:05,1466.50,1466.50,1465.75,1466.25,71,106,177.00
08/06/2007,21:06,1466.00,1466.00,1466.00,1466.00,0,119,119.00
08/06/2007,21:07,1466.00,1466.25,1466.00,1466.25,2,2,4.00
08/06/2007,21:08,1466.00,1466.00,1466.00,1466.00,0,2,2.00
08/06/2007,21:09,1466.00,1466.00,1466.00,1466.00,0,1,1.00
08/06/2007,21:10,1466.00,1466.00,1465.50,1465.75,44,43,87.00
08/06/2007,21:11,1466.00,1466.00,1465.50,1466.00,87,10,97.00
08/06/2007,21:12,1466.00,1466.00,1465.75,1466.00,59,10,69.00
08/06/2007,21:13,1466.00,1466.00,1466.00,1466.00,2,0,2.00
08/06/2007,21:15,1466.00,1466.50,1466.00,1466.25,207,5,212.00
08/06/2007,21:16,1466.25,1466.75,1466.25,1466.75,47,1,48.00
08/06/2007,21:17,1466.75,1466.75,1466.25,1466.25,8,36,44.00
08/06/2007,21:18,1466.50,1466.50,1466.25,1466.25,2,1,3.00
08/06/2007,21:19,1466.25,1466.25,1466.25,1466.25,0,7,7.00
08/06/2007,21:20,1466.50,1466.50,1466.50,1466.50,10,0,10.00
08/06/2007,21:21,1466.50,1466.50,1466.50,1466.50,2,0,2.00
08/06/2007,21:22,1466.75,1466.75,1466.75,1466.75,13,0,13.00
08/06/2007,21:26,1466.75,1466.75,1466.75,1466.75,1,0,1.00
08/06/2007,21:27,1466.75,1466.75,1466.75,1466.75,8,0,8.00
08/06/2007,21:28,1466.50,1466.50,1466.50,1466.50,0,3,3.00
08/06/2007,21:29,1466.50,1466.50,1466.50,1466.50,0,52,52.00
08/06/2007,21:30,1466.50,1466.50,1466.00,1466.00,0,69,69.00
08/06/2007,21:31,1466.00,1466.00,1466.00,1466.00,0,17,17.00
08/06/2007,21:32,1466.25,1466.25,1466.25,1466.25,3,0,3.00
08/06/2007,21:33,1466.00,1466.00,1466.00,1466.00,0,3,3.00
08/06/2007,21:34,1466.25,1466.50,1466.25,1466.50,176,0,176.00
08/06/2007,21:37,1466.50,1466.75,1466.50,1466.50,7,10,17.00
08/06/2007,21:38,1466.50,1466.50,1466.50,1466.50,0,2,2.00
08/06/2007,21:39,1466.25,1466.25,1466.25,1466.25,0,37,37.00
08/06/2007,21:40,1466.25,1466.25,1466.25,1466.25,0,17,17.00
08/06/2007,21:42,1466.50,1466.50,1466.25,1466.25,2,1,3.00
08/06/2007,21:43,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/06/2007,21:44,1466.25,1466.25,1466.25,1466.25,0,50,50.00
08/06/2007,21:45,1466.50,1466.50,1466.50,1466.50,1,0,1.00
08/06/2007,21:46,1466.50,1466.75,1466.50,1466.75,51,0,51.00
08/06/2007,21:47,1466.50,1466.75,1466.50,1466.75,46,5,51.00
08/06/2007,21:48,1466.50,1466.75,1466.50,1466.50,1,2,3.00
08/06/2007,21:49,1466.75,1467.00,1466.75,1467.00,53,0,53.00
08/06/2007,21:50,1467.00,1467.00,1467.00,1467.00,3,0,3.00
08/06/2007,21:53,1466.75,1466.75,1466.00,1466.00,0,15,15.00
08/06/2007,21:54,1466.25,1466.25,1466.25,1466.25,65,0,65.00
08/06/2007,21:56,1466.25,1466.50,1466.25,1466.25,3,2,5.00
08/06/2007,21:57,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/06/2007,21:59,1466.25,1466.25,1466.00,1466.00,0,2,2.00
08/06/2007,22:00,1466.25,1466.25,1466.00,1466.00,1,2,3.00
08/06/2007,22:01,1466.00,1466.25,1465.75,1465.75,13,11,24.00
08/06/2007,22:02,1466.00,1466.25,1466.00,1466.25,6,0,6.00
08/06/2007,22:03,1466.25,1466.25,1466.25,1466.25,21,0,21.00
08/06/2007,22:05,1466.25,1466.25,1466.25,1466.25,15,0,15.00
08/06/2007,22:06,1466.25,1466.25,1466.25,1466.25,20,0,20.00
08/06/2007,22:07,1466.25,1466.25,1466.25,1466.25,20,0,20.00
08/06/2007,22:08,1466.25,1466.50,1466.25,1466.50,30,0,30.00
08/06/2007,22:09,1466.50,1466.50,1466.50,1466.50,30,0,30.00
08/06/2007,22:10,1466.50,1466.50,1466.50,1466.50,10,0,10.00
08/06/2007,22:11,1466.50,1466.50,1466.50,1466.50,2,0,2.00
08/06/2007,22:13,1466.75,1466.75,1466.50,1466.50,3,11,14.00
08/06/2007,22:14,1466.50,1466.50,1466.50,1466.50,0,1,1.00
08/06/2007,22:15,1466.50,1466.50,1466.50,1466.50,0,21,21.00
08/06/2007,22:16,1466.50,1466.50,1466.50,1466.50,0,15,15.00
08/06/2007,22:17,1466.50,1466.50,1466.50,1466.50,0,15,15.00
08/06/2007,22:20,1466.75,1466.75,1466.75,1466.75,3,0,3.00
08/06/2007,22:21,1466.75,1467.00,1466.50,1466.50,50,6,56.00
08/06/2007,22:22,1466.75,1466.75,1466.75,1466.75,2,0,2.00
08/06/2007,22:23,1466.50,1466.50,1466.50,1466.50,0,2,2.00
08/06/2007,22:27,1466.50,1466.50,1466.25,1466.25,0,27,27.00
08/06/2007,22:29,1466.50,1466.50,1466.50,1466.50,4,0,4.00
08/06/2007,22:30,1466.50,1466.75,1466.25,1466.25,3,8,11.00
08/06/2007,22:31,1466.75,1466.75,1466.50,1466.50,3,1,4.00
08/06/2007,22:32,1466.75,1466.75,1466.50,1466.50,1,2,3.00
08/06/2007,22:33,1466.50,1466.50,1466.50,1466.50,0,14,14.00
08/06/2007,22:34,1466.50,1466.50,1466.50,1466.50,0,1,1.00
08/06/2007,22:35,1466.75,1466.75,1466.50,1466.50,1,3,4.00
08/06/2007,22:36,1466.50,1466.50,1466.25,1466.25,0,17,17.00
08/06/2007,22:38,1466.50,1466.50,1466.50,1466.50,11,0,11.00
08/06/2007,22:41,1466.75,1466.75,1466.75,1466.75,10,0,10.00
08/06/2007,22:42,1467.00,1467.00,1467.00,1467.00,1,0,1.00
08/06/2007,22:43,1467.00,1467.00,1466.75,1466.75,1,1,2.00
08/06/2007,22:44,1466.75,1466.75,1466.75,1466.75,0,2,2.00
08/06/2007,22:46,1466.75,1466.75,1466.50,1466.50,0,4,4.00
08/06/2007,22:47,1466.75,1466.75,1466.75,1466.75,5,0,5.00
08/06/2007,22:48,1466.75,1466.75,1466.75,1466.75,2,0,2.00
08/06/2007,22:49,1467.00,1467.00,1467.00,1467.00,6,0,6.00
08/06/2007,22:50,1466.75,1466.75,1466.75,1466.75,0,1,1.00
08/06/2007,22:51,1466.75,1466.75,1466.50,1466.50,0,42,42.00
08/06/2007,22:52,1466.50,1467.25,1466.50,1467.25,54,38,92.00
08/06/2007,22:53,1467.00,1467.00,1466.75,1466.75,0,5,5.00
08/06/2007,22:54,1467.00,1467.00,1466.25,1466.25,5,19,24.00
08/06/2007,22:55,1466.75,1466.75,1466.25,1466.25,2,42,44.00
08/06/2007,22:56,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/06/2007,22:57,1466.50,1466.50,1466.50,1466.50,56,0,56.00
08/06/2007,22:58,1466.50,1466.50,1466.50,1466.50,12,0,12.00
08/06/2007,22:59,1466.50,1466.75,1466.50,1466.75,5,0,5.00
08/06/2007,23:00,1466.50,1466.50,1466.25,1466.25,0,67,67.00
08/06/2007,23:01,1466.50,1466.50,1466.50,1466.50,4,0,4.00
08/06/2007,23:02,1466.25,1466.75,1466.25,1466.50,48,7,55.00
08/06/2007,23:03,1466.50,1466.75,1466.50,1466.50,54,14,68.00
08/06/2007,23:04,1466.25,1466.25,1466.25,1466.25,0,11,11.00
08/06/2007,23:05,1466.50,1466.50,1466.50,1466.50,2,0,2.00
08/06/2007,23:06,1466.50,1466.50,1466.25,1466.25,1,1,2.00
08/06/2007,23:07,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/06/2007,23:08,1466.25,1466.25,1466.25,1466.25,0,31,31.00
08/06/2007,23:09,1466.25,1466.25,1466.00,1466.00,0,26,26.00
08/06/2007,23:10,1466.00,1466.00,1466.00,1466.00,0,48,48.00
08/06/2007,23:11,1466.00,1466.00,1465.75,1465.75,0,18,18.00
08/06/2007,23:12,1466.00,1466.00,1465.75,1465.75,5,4,9.00
08/06/2007,23:13,1465.75,1466.00,1465.75,1466.00,2,15,17.00
08/06/2007,23:14,1466.00,1466.00,1465.75,1466.00,34,3,37.00
08/06/2007,23:15,1466.00,1466.00,1466.00,1466.00,2,0,2.00
08/06/2007,23:16,1466.00,1466.00,1466.00,1466.00,5,0,5.00
08/06/2007,23:17,1465.75,1465.75,1465.50,1465.75,17,85,102.00
08/06/2007,23:18,1465.75,1466.00,1465.75,1465.75,40,6,46.00
08/06/2007,23:20,1465.75,1466.25,1465.50,1465.50,125,61,186.00
08/06/2007,23:21,1465.75,1465.75,1465.75,1465.75,2,0,2.00
08/06/2007,23:22,1465.50,1465.50,1465.50,1465.50,0,42,42.00
08/06/2007,23:23,1465.75,1465.75,1465.25,1465.25,12,186,198.00
08/06/2007,23:24,1465.50,1465.50,1465.25,1465.25,2,64,66.00
08/06/2007,23:26,1465.25,1465.50,1465.25,1465.50,25,51,76.00
08/06/2007,23:28,1465.50,1465.50,1465.50,1465.50,2,0,2.00
08/06/2007,23:31,1465.75,1465.75,1465.50,1465.75,8,5,13.00
08/06/2007,23:32,1465.50,1465.75,1465.00,1465.75,3,353,356.00
08/06/2007,23:33,1465.75,1465.75,1465.50,1465.50,1,5,6.00
08/06/2007,23:34,1465.75,1465.75,1465.50,1465.50,6,35,41.00
08/06/2007,23:35,1465.50,1465.50,1465.50,1465.50,0,3,3.00
08/06/2007,23:36,1465.25,1465.50,1465.25,1465.50,1,1,2.00
08/06/2007,23:37,1465.75,1465.75,1465.75,1465.75,5,0,5.00
08/06/2007,23:38,1465.50,1465.50,1465.50,1465.50,0,25,25.00
08/06/2007,23:39,1465.75,1466.00,1465.75,1466.00,83,0,83.00
08/06/2007,23:40,1466.00,1466.00,1466.00,1466.00,131,0,131.00
08/06/2007,23:42,1466.00,1466.00,1466.00,1466.00,5,0,5.00
08/06/2007,23:43,1466.00,1466.00,1466.00,1466.00,2,0,2.00
08/06/2007,23:44,1465.75,1465.75,1465.75,1465.75,0,1,1.00
08/06/2007,23:45,1466.00,1466.00,1466.00,1466.00,5,0,5.00
08/06/2007,23:46,1466.00,1466.00,1466.00,1466.00,17,0,17.00
08/06/2007,23:47,1466.00,1466.00,1466.00,1466.00,3,0,3.00
08/06/2007,23:48,1466.00,1466.00,1465.75,1465.75,1,1,2.00
08/06/2007,23:50,1465.75,1465.75,1465.75,1465.75,0,1,1.00
08/06/2007,23:51,1465.50,1465.50,1465.50,1465.50,0,25,25.00
08/06/2007,23:53,1465.75,1465.75,1465.75,1465.75,20,0,20.00
08/06/2007,23:56,1465.50,1465.50,1465.25,1465.25,0,120,120.00
08/06/2007,23:57,1465.25,1465.25,1465.25,1465.25,0,51,51.00
08/06/2007,23:58,1465.25,1465.25,1465.00,1465.25,26,39,65.00
08/06/2007,23:59,1465.25,1465.25,1465.25,1465.25,3,0,3.00
08/07/2007,00:00,1465.25,1465.25,1465.25,1465.25,7,0,7.00
08/07/2007,00:01,1465.25,1465.25,1465.25,1465.25,5,0,5.00
08/07/2007,00:02,1465.50,1465.50,1465.25,1465.25,5,10,15.00
08/07/2007,00:03,1465.25,1465.25,1465.00,1465.25,1,200,201.00
08/07/2007,00:04,1465.50,1465.50,1465.50,1465.50,4,0,4.00
08/07/2007,00:05,1465.50,1465.50,1465.50,1465.50,1,0,1.00
08/07/2007,00:06,1465.25,1465.25,1465.25,1465.25,0,12,12.00
08/07/2007,00:10,1465.50,1465.50,1465.50,1465.50,19,0,19.00
08/07/2007,00:11,1465.75,1466.00,1465.75,1466.00,162,0,162.00
08/07/2007,00:13,1465.75,1466.00,1465.75,1466.00,1,6,7.00
08/07/2007,00:15,1465.75,1465.75,1465.75,1465.75,0,4,4.00
08/07/2007,00:16,1465.75,1465.75,1465.75,1465.75,0,11,11.00
08/07/2007,00:17,1465.75,1465.75,1465.75,1465.75,0,3,3.00
08/07/2007,00:18,1465.75,1465.75,1465.75,1465.75,0,2,2.00
08/07/2007,00:19,1465.75,1465.75,1465.75,1465.75,0,3,3.00
08/07/2007,00:20,1465.75,1465.75,1465.75,1465.75,0,2,2.00
08/07/2007,00:21,1465.75,1465.75,1465.75,1465.75,0,2,2.00
08/07/2007,00:22,1465.75,1466.00,1465.75,1466.00,51,1,52.00
08/07/2007,00:23,1466.00,1466.00,1466.00,1466.00,5,0,5.00
08/07/2007,00:24,1466.00,1466.00,1466.00,1466.00,16,0,16.00
08/07/2007,00:25,1466.00,1466.25,1466.00,1466.25,13,0,13.00
08/07/2007,00:26,1466.25,1466.25,1466.00,1466.00,44,1,45.00
08/07/2007,00:28,1466.25,1466.25,1466.25,1466.25,11,0,11.00
08/07/2007,00:29,1466.25,1466.50,1466.25,1466.50,12,0,12.00
08/07/2007,00:30,1466.50,1466.50,1466.25,1466.25,5,4,9.00
08/07/2007,00:31,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/07/2007,00:32,1466.00,1466.25,1466.00,1466.25,1,5,6.00
08/07/2007,00:33,1466.25,1466.25,1466.00,1466.00,3,2,5.00
08/07/2007,00:34,1466.50,1466.50,1466.50,1466.50,3,0,3.00
08/07/2007,00:35,1466.25,1466.50,1466.25,1466.50,1,5,6.00
08/07/2007,00:36,1466.50,1466.50,1466.50,1466.50,6,0,6.00
08/07/2007,00:37,1466.50,1466.50,1466.50,1466.50,1,0,1.00
08/07/2007,00:39,1466.25,1466.25,1466.25,1466.25,0,1,1.00
08/07/2007,00:41,1466.50,1466.50,1466.50,1466.50,32,0,32.00
08/07/2007,00:42,1466.50,1466.50,1466.50,1466.50,3,0,3.00
08/07/2007,00:43,1466.50,1466.50,1466.25,1466.25,71,20,91.00
08/07/2007,00:44,1466.50,1466.50,1466.50,1466.50,22,0,22.00
08/07/2007,00:45,1466.50,1466.50,1466.50,1466.50,15,0,15.00
08/07/2007,00:46,1466.50,1467.50,1466.50,1467.00,115,28,143.00
08/07/2007,00:47,1467.00,1467.00,1467.00,1467.00,0,67,67.00
08/07/2007,00:48,1467.00,1467.00,1466.75,1467.00,5,21,26.00
08/07/2007,00:49,1467.00,1467.00,1467.00,1467.00,54,0,54.00
08/07/2007,00:50,1467.00,1467.00,1467.00,1467.00,13,0,13.00
08/07/2007,00:51,1467.00,1467.00,1467.00,1467.00,5,0,5.00
08/07/2007,00:52,1466.75,1466.75,1466.75,1466.75,0,95,95.00
08/07/2007,00:53,1466.75,1467.00,1466.50,1466.50,4,27,31.00
08/07/2007,00:54,1466.75,1466.75,1466.50,1466.50,28,2,30.00
08/07/2007,00:55,1466.50,1466.50,1466.50,1466.50,0,22,22.00
08/07/2007,00:56,1466.50,1466.50,1466.50,1466.50,0,29,29.00
08/07/2007,00:58,1466.75,1467.00,1466.75,1467.00,102,0,102.00
08/07/2007,00:59,1466.75,1466.75,1466.50,1466.50,0,77,77.00
08/07/2007,01:00,1466.25,1466.50,1466.25,1466.50,5,44,49.00
08/07/2007,01:01,1466.50,1466.50,1465.25,1466.00,144,285,429.00
08/07/2007,01:02,1466.00,1467.00,1466.00,1466.75,98,100,198.00
08/07/2007,01:03,1467.00,1467.75,1467.00,1467.75,319,16,335.00
08/07/2007,01:04,1467.50,1467.50,1467.00,1467.50,54,344,398.00
08/07/2007,01:05,1467.50,1467.50,1467.25,1467.25,10,131,141.00
08/07/2007,01:06,1467.00,1467.25,1467.00,1467.25,66,30,96.00
08/07/2007,01:07,1467.25,1467.50,1467.25,1467.50,165,0,165.00
08/07/2007,01:08,1467.50,1467.50,1466.75,1466.75,2,119,121.00
08/07/2007,01:09,1467.00,1467.00,1466.75,1467.00,14,10,24.00
08/07/2007,01:10,1467.00,1467.25,1467.00,1467.00,6,1,7.00
08/07/2007,01:11,1467.00,1467.25,1467.00,1467.25,2,1,3.00
08/07/2007,01:12,1467.00,1467.00,1466.75,1466.75,0,7,7.00
08/07/2007,01:13,1466.75,1467.25,1466.75,1467.25,1,3,4.00
08/07/2007,01:14,1467.00,1467.00,1466.75,1466.75,0,33,33.00
08/07/2007,01:15,1466.75,1467.00,1466.75,1466.75,2,75,77.00
08/07/2007,01:16,1466.75,1466.75,1465.75,1466.25,143,206,349.00
08/07/2007,01:17,1466.25,1466.50,1466.25,1466.50,51,2,53.00
08/07/2007,01:18,1466.50,1467.00,1466.50,1467.00,98,4,102.00
08/07/2007,01:19,1467.25,1467.25,1467.25,1467.25,33,0,33.00
08/07/2007,01:20,1467.25,1467.25,1467.00,1467.25,12,4,16.00
08/07/2007,01:21,1467.00,1467.00,1467.00,1467.00,0,53,53.00
08/07/2007,01:22,1467.25,1467.50,1467.25,1467.50,79,0,79.00
08/07/2007,01:23,1467.50,1467.50,1467.50,1467.50,140,0,140.00
08/07/2007,01:24,1467.50,1468.25,1467.50,1468.25,569,11,580.00
08/07/2007,01:25,1468.25,1468.25,1468.00,1468.25,9,10,19.00
08/07/2007,01:26,1468.25,1468.25,1467.75,1467.75,2,88,90.00
08/07/2007,01:27,1468.00,1468.25,1468.00,1468.00,153,11,164.00
08/07/2007,01:28,1468.25,1468.25,1468.25,1468.25,38,0,38.00
08/07/2007,01:29,1468.00,1468.00,1468.00,1468.00,0,2,2.00
08/07/2007,01:30,1468.25,1468.25,1468.00,1468.00,2,11,13.00
08/07/2007,01:31,1468.25,1468.25,1468.00,1468.00,28,16,44.00
08/07/2007,01:32,1468.25,1468.25,1468.25,1468.25,84,0,84.00
08/07/2007,01:33,1468.00,1468.00,1468.00,1468.00,0,3,3.00
08/07/2007,01:34,1468.00,1468.25,1468.00,1468.00,1,50,51.00
08/07/2007,01:35,1468.00,1468.25,1468.00,1468.25,1,10,11.00
08/07/2007,01:36,1468.00,1468.25,1468.00,1468.25,71,20,91.00
08/07/2007,01:37,1468.50,1468.50,1468.00,1468.00,3,29,32.00
08/07/2007,01:38,1468.25,1468.50,1468.25,1468.50,154,0,154.00
08/07/2007,01:39,1468.50,1468.50,1468.25,1468.25,33,11,44.00
08/07/2007,01:40,1468.50,1468.50,1468.25,1468.25,5,24,29.00
08/07/2007,01:41,1468.25,1468.25,1468.25,1468.25,0,58,58.00
08/07/2007,01:42,1468.25,1468.50,1468.00,1468.25,80,30,110.00
08/07/2007,01:43,1468.25,1468.50,1468.25,1468.25,15,98,113.00
08/07/2007,01:44,1468.25,1468.25,1468.25,1468.25,0,33,33.00
08/07/2007,01:45,1468.25,1468.50,1468.25,1468.25,114,66,180.00
08/07/2007,01:46,1468.25,1468.50,1468.25,1468.50,133,11,144.00
08/07/2007,01:47,1468.25,1468.50,1468.25,1468.50,3,111,114.00
08/07/2007,01:48,1468.25,1468.25,1468.00,1468.25,198,83,281.00
08/07/2007,01:49,1468.25,1468.25,1468.00,1468.00,107,20,127.00
08/07/2007,01:50,1468.00,1468.00,1468.00,1468.00,0,181,181.00
08/07/2007,01:51,1467.75,1467.75,1467.50,1467.50,3,188,191.00
08/07/2007,01:52,1467.50,1467.75,1467.50,1467.50,7,46,53.00
08/07/2007,01:53,1467.25,1467.50,1467.25,1467.50,6,83,89.00
08/07/2007,01:54,1467.50,1467.50,1467.50,1467.50,47,0,47.00
08/07/2007,01:55,1467.50,1467.50,1467.25,1467.25,10,10,20.00
08/07/2007,01:56,1467.50,1467.50,1467.50,1467.50,39,0,39.00
08/07/2007,01:57,1467.50,1467.50,1467.50,1467.50,25,0,25.00
08/07/2007,01:58,1467.50,1467.50,1467.25,1467.25,101,10,111.00
08/07/2007,01:59,1467.50,1467.75,1467.50,1467.50,38,10,48.00
08/07/2007,02:00,1467.50,1467.50,1467.25,1467.25,0,159,159.00
08/07/2007,02:01,1467.25,1467.25,1466.00,1466.25,172,944,1116.00
08/07/2007,02:02,1466.25,1466.25,1464.75,1465.00,478,1411,1889.00
08/07/2007,02:03,1465.00,1466.25,1464.75,1466.00,289,132,421.00
08/07/2007,02:04,1466.00,1466.25,1465.75,1466.00,227,162,389.00
08/07/2007,02:05,1466.00,1466.25,1466.00,1466.00,4,119,123.00
08/07/2007,02:06,1466.00,1466.25,1465.50,1466.25,141,135,276.00
08/07/2007,02:07,1466.25,1466.50,1466.00,1466.50,144,51,195.00
08/07/2007,02:08,1466.25,1467.00,1466.00,1466.75,210,55,265.00
08/07/2007,02:09,1467.00,1467.00,1466.50,1466.75,8,327,335.00
08/07/2007,02:10,1466.75,1466.75,1466.75,1466.75,22,0,22.00
08/07/2007,02:11,1466.75,1466.75,1466.75,1466.75,23,0,23.00
08/07/2007,02:12,1466.75,1466.75,1466.75,1466.75,36,0,36.00
08/07/2007,02:13,1467.00,1467.00,1466.50,1466.50,105,55,160.00
08/07/2007,02:14,1466.75,1467.00,1466.50,1466.75,14,2,16.00
08/07/2007,02:15,1466.75,1466.75,1466.50,1466.50,162,1,163.00
08/07/2007,02:16,1466.50,1466.50,1466.50,1466.50,0,625,625.00
08/07/2007,02:17,1466.50,1466.75,1466.25,1466.75,38,171,209.00
08/07/2007,02:18,1466.50,1466.50,1466.25,1466.50,42,114,156.00
08/07/2007,02:19,1466.50,1466.75,1466.50,1466.50,165,76,241.00
08/07/2007,02:20,1466.75,1466.75,1466.50,1466.75,146,154,300.00
08/07/2007,02:21,1466.75,1467.25,1466.50,1466.75,94,149,243.00
08/07/2007,02:22,1467.00,1467.00,1466.75,1466.75,113,13,126.00
08/07/2007,02:23,1467.00,1467.00,1466.50,1466.75,65,197,262.00
08/07/2007,02:24,1466.75,1467.00,1466.75,1466.75,155,33,188.00
08/07/2007,02:25,1467.00,1467.00,1466.50,1467.00,18,152,170.00
08/07/2007,02:26,1466.75,1467.00,1466.50,1466.50,4,90,94.00
08/07/2007,02:27,1466.75,1466.75,1466.50,1466.75,182,8,190.00
08/07/2007,02:28,1467.00,1467.25,1466.75,1467.00,224,177,401.00
08/07/2007,02:29,1467.25,1467.25,1466.75,1466.75,66,148,214.00
08/07/2007,02:30,1466.75,1466.75,1466.25,1466.50,30,602,632.00
08/07/2007,02:31,1466.75,1466.75,1466.50,1466.50,105,15,120.00
08/07/2007,02:32,1466.50,1466.50,1466.25,1466.25,0,182,182.00
08/07/2007,02:33,1466.25,1466.25,1465.50,1465.75,136,242,378.00
08/07/2007,02:34,1465.75,1465.75,1465.75,1465.75,62,0,62.00
08/07/2007,02:35,1465.75,1466.00,1465.50,1465.75,160,105,265.00
08/07/2007,02:36,1466.00,1466.00,1465.25,1465.50,204,295,499.00
08/07/2007,02:37,1465.25,1465.50,1465.25,1465.50,57,2,59.00
08/07/2007,02:38,1465.75,1465.75,1465.50,1465.50,187,10,197.00
08/07/2007,02:39,1465.75,1465.75,1465.25,1465.50,16,52,68.00
08/07/2007,02:40,1465.25,1465.50,1464.75,1465.25,63,298,361.00
08/07/2007,02:41,1465.50,1465.75,1465.50,1465.75,158,0,158.00
08/07/2007,02:42,1465.75,1465.75,1465.50,1465.75,39,2,41.00
08/07/2007,02:43,1465.75,1466.00,1465.50,1465.50,136,95,231.00
08/07/2007,02:44,1465.75,1465.75,1465.50,1465.75,45,18,63.00
08/07/2007,02:45,1465.75,1466.00,1465.75,1465.75,110,2,112.00
08/07/2007,02:46,1465.75,1466.25,1465.75,1466.00,85,18,103.00
08/07/2007,02:47,1466.25,1466.25,1465.75,1465.75,107,73,180.00
08/07/2007,02:48,1466.00,1466.00,1465.75,1466.00,107,31,138.00
08/07/2007,02:49,1466.00,1466.00,1465.25,1465.50,51,476,527.00
08/07/2007,02:50,1465.50,1465.75,1465.00,1465.75,142,289,431.00
08/07/2007,02:51,1465.75,1465.75,1465.50,1465.50,73,22,95.00
08/07/2007,02:52,1465.75,1465.75,1465.25,1465.75,112,116,228.00
08/07/2007,02:53,1465.75,1466.00,1465.75,1465.75,27,32,59.00
08/07/2007,02:54,1465.50,1466.00,1465.50,1466.00,30,1,31.00
08/07/2007,02:55,1466.25,1466.50,1466.00,1466.50,168,46,214.00
08/07/2007,02:56,1466.50,1466.50,1465.75,1466.00,188,424,612.00
08/07/2007,02:57,1466.00,1466.50,1466.00,1466.50,79,101,180.00
08/07/2007,02:58,1466.50,1466.50,1466.50,1466.50,4,0,4.00
08/07/2007,02:59,1466.50,1466.50,1465.75,1466.00,200,301,501.00
08/07/2007,03:00,1466.25,1466.50,1466.00,1466.50,114,66,180.00
08/07/2007,03:01,1466.50,1466.75,1466.00,1466.50,281,101,382.00
08/07/2007,03:02,1466.75,1466.75,1466.25,1466.50,23,208,231.00
08/07/2007,03:03,1466.50,1466.50,1466.50,1466.50,64,0,64.00
08/07/2007,03:04,1466.50,1466.75,1466.50,1466.75,61,10,71.00
08/07/2007,03:05,1466.75,1466.75,1466.50,1466.50,97,32,129.00
08/07/2007,03:06,1466.50,1466.50,1466.25,1466.50,51,73,124.00
08/07/2007,03:07,1466.50,1466.75,1466.50,1466.75,9,0,9.00
08/07/2007,03:08,1466.75,1466.75,1466.50,1466.50,10,2,12.00
08/07/2007,03:09,1466.75,1466.75,1466.50,1466.50,4,99,103.00
08/07/2007,03:10,1466.50,1466.75,1466.25,1466.50,23,29,52.00
08/07/2007,03:11,1466.50,1466.50,1466.00,1466.00,4,353,357.00
08/07/2007,03:12,1466.25,1466.25,1466.00,1466.25,49,93,142.00
08/07/2007,03:13,1466.25,1466.75,1466.25,1466.50,196,224,420.00
08/07/2007,03:14,1466.50,1466.75,1466.25,1466.50,2,68,70.00
08/07/2007,03:15,1466.50,1466.75,1466.25,1466.50,108,196,304.00
08/07/2007,03:16,1466.75,1466.75,1466.50,1466.75,44,44,88.00
08/07/2007,03:17,1466.75,1467.00,1466.75,1467.00,63,1,64.00
08/07/2007,03:18,1467.00,1467.25,1467.00,1467.25,664,12,676.00
08/07/2007,03:19,1467.25,1467.50,1467.00,1467.25,34,7,41.00
08/07/2007,03:20,1467.50,1467.50,1467.25,1467.50,20,29,49.00
08/07/2007,03:21,1467.50,1468.00,1467.50,1467.75,351,71,422.00
08/07/2007,03:22,1467.75,1467.75,1467.50,1467.75,6,88,94.00
08/07/2007,03:23,1467.75,1467.75,1467.25,1467.25,5,76,81.00
08/07/2007,03:24,1467.25,1467.50,1467.00,1467.25,7,154,161.00
08/07/2007,03:25,1467.00,1467.00,1467.00,1467.00,0,109,109.00
08/07/2007,03:26,1467.00,1467.25,1467.00,1467.25,5,49,54.00
08/07/2007,03:27,1467.25,1467.25,1467.00,1467.25,27,5,32.00
08/07/2007,03:28,1467.00,1467.25,1466.75,1467.00,27,70,97.00
08/07/2007,03:29,1467.25,1467.25,1467.00,1467.00,5,65,70.00
08/07/2007,03:30,1467.00,1467.00,1466.75,1466.75,2,83,85.00
08/07/2007,03:31,1466.50,1466.75,1466.25,1466.50,103,237,340.00
08/07/2007,03:32,1466.25,1466.75,1466.25,1466.50,284,7,291.00
08/07/2007,03:33,1466.75,1466.75,1466.50,1466.50,3,12,15.00
08/07/2007,03:34,1466.75,1467.00,1466.50,1467.00,157,22,179.00
08/07/2007,03:35,1467.25,1467.25,1466.75,1467.25,34,126,160.00
08/07/2007,03:36,1467.25,1467.25,1467.00,1467.00,11,138,149.00
08/07/2007,03:37,1467.25,1467.50,1467.00,1467.50,52,1,53.00
08/07/2007,03:38,1467.25,1467.50,1467.25,1467.50,42,106,148.00
08/07/2007,03:39,1467.75,1467.75,1467.50,1467.75,23,1,24.00
08/07/2007,03:40,1467.75,1467.75,1467.50,1467.50,4,17,21.00
08/07/2007,03:41,1467.75,1467.75,1467.25,1467.75,16,24,40.00
08/07/2007,03:42,1467.75,1467.75,1467.50,1467.50,3,2,5.00
08/07/2007,03:43,1467.75,1467.75,1467.25,1467.50,13,45,58.00
08/07/2007,03:44,1467.75,1467.75,1467.25,1467.50,11,11,22.00
08/07/2007,03:45,1467.50,1467.75,1467.25,1467.25,41,46,87.00
08/07/2007,03:46,1467.50,1467.50,1467.25,1467.50,5,1,6.00
08/07/2007,03:47,1467.75,1468.00,1467.25,1467.75,81,186,267.00
08/07/2007,03:48,1467.75,1468.75,1467.50,1468.50,685,199,884.00
08/07/2007,03:49,1468.50,1468.50,1468.00,1468.25,108,69,177.00
08/07/2007,03:50,1468.50,1468.50,1468.25,1468.50,49,1,50.00
08/07/2007,03:51,1468.75,1468.75,1468.50,1468.75,74,15,89.00
08/07/2007,03:52,1468.75,1469.00,1468.50,1468.50,136,69,205.00
08/07/2007,03:53,1468.75,1468.75,1468.50,1468.50,4,4,8.00
08/07/2007,03:54,1468.75,1468.75,1468.25,1468.50,22,9,31.00
08/07/2007,03:55,1468.75,1469.00,1468.50,1468.75,10,8,18.00
08/07/2007,03:56,1468.75,1469.00,1468.50,1468.50,12,147,159.00
08/07/2007,03:57,1468.75,1468.75,1468.25,1468.25,23,37,60.00
08/07/2007,03:58,1468.50,1468.75,1468.25,1468.25,9,67,76.00
08/07/2007,03:59,1468.50,1468.75,1468.25,1468.75,204,19,223.00
08/07/2007,04:00,1468.75,1468.75,1468.25,1468.50,109,61,170.00
08/07/2007,04:01,1468.75,1468.75,1468.50,1468.50,9,16,25.00
08/07/2007,04:02,1468.75,1468.75,1468.25,1468.75,239,92,331.00
08/07/2007,04:03,1468.75,1468.75,1468.25,1468.50,63,55,118.00
08/07/2007,04:04,1468.75,1469.00,1468.50,1468.75,217,32,249.00
08/07/2007,04:05,1468.75,1468.75,1468.50,1468.50,8,32,40.00
08/07/2007,04:06,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/07/2007,04:07,1468.75,1468.75,1468.50,1468.50,4,103,107.00
08/07/2007,04:08,1468.75,1468.75,1468.50,1468.50,3,4,7.00
08/07/2007,04:09,1468.50,1468.50,1468.50,1468.50,0,38,38.00
08/07/2007,04:10,1468.75,1468.75,1468.25,1468.25,75,52,127.00
08/07/2007,04:11,1468.50,1468.50,1468.25,1468.25,5,137,142.00
08/07/2007,04:12,1468.25,1468.25,1468.00,1468.25,111,18,129.00
08/07/2007,04:13,1468.25,1468.50,1468.25,1468.25,28,6,34.00
08/07/2007,04:14,1468.50,1468.50,1468.25,1468.25,3,3,6.00
08/07/2007,04:15,1468.50,1468.50,1468.00,1468.00,19,42,61.00
08/07/2007,04:16,1468.25,1468.25,1468.25,1468.25,24,0,24.00
08/07/2007,04:17,1468.25,1468.25,1468.25,1468.25,308,0,308.00
08/07/2007,04:18,1468.50,1468.50,1468.25,1468.25,4,11,15.00
08/07/2007,04:19,1468.50,1468.50,1468.25,1468.25,4,89,93.00
08/07/2007,04:20,1468.50,1468.50,1468.25,1468.50,403,47,450.00
08/07/2007,04:21,1468.50,1468.75,1468.25,1468.25,23,25,48.00
08/07/2007,04:22,1468.50,1468.50,1468.50,1468.50,32,0,32.00
08/07/2007,04:23,1468.50,1468.50,1468.25,1468.50,5,4,9.00
08/07/2007,04:24,1468.50,1468.50,1468.25,1468.50,20,1,21.00
08/07/2007,04:25,1468.75,1468.75,1468.25,1468.50,49,40,89.00
08/07/2007,04:26,1468.75,1468.75,1468.50,1468.50,4,14,18.00
08/07/2007,04:27,1468.50,1468.75,1468.50,1468.75,95,7,102.00
08/07/2007,04:28,1469.00,1469.25,1468.75,1469.00,239,75,314.00
08/07/2007,04:29,1469.00,1469.00,1468.75,1469.00,103,11,114.00
08/07/2007,04:30,1469.25,1469.25,1469.00,1469.00,7,93,100.00
08/07/2007,04:31,1469.00,1469.00,1469.00,1469.00,0,17,17.00
08/07/2007,04:32,1469.00,1469.00,1468.25,1468.50,14,242,256.00
08/07/2007,04:33,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/07/2007,04:34,1468.50,1468.50,1468.50,1468.50,22,0,22.00
08/07/2007,04:35,1468.50,1468.50,1468.00,1468.25,30,113,143.00
08/07/2007,04:36,1468.00,1468.25,1468.00,1468.25,21,10,31.00
08/07/2007,04:37,1468.25,1468.25,1467.75,1468.25,82,132,214.00
08/07/2007,04:38,1468.50,1468.50,1468.50,1468.50,84,0,84.00
08/07/2007,04:39,1468.75,1468.75,1468.50,1468.50,117,1,118.00
08/07/2007,04:40,1469.00,1469.00,1469.00,1469.00,5,0,5.00
08/07/2007,04:41,1469.00,1469.00,1469.00,1469.00,4,0,4.00
08/07/2007,04:42,1469.00,1469.00,1469.00,1469.00,4,0,4.00
08/07/2007,04:43,1469.00,1469.00,1469.00,1469.00,4,0,4.00
08/07/2007,04:44,1469.00,1469.00,1468.75,1468.75,4,27,31.00
08/07/2007,04:45,1469.00,1469.00,1468.50,1468.50,2,23,25.00
08/07/2007,04:46,1468.75,1469.00,1468.75,1469.00,6,0,6.00
08/07/2007,04:47,1469.00,1469.00,1468.75,1468.75,120,25,145.00
08/07/2007,04:48,1469.00,1469.00,1469.00,1469.00,60,0,60.00
08/07/2007,04:49,1469.00,1469.25,1469.00,1469.00,78,73,151.00
08/07/2007,04:50,1469.00,1469.00,1469.00,1469.00,0,5,5.00
08/07/2007,04:51,1469.00,1469.00,1468.75,1468.75,0,18,18.00
08/07/2007,04:52,1469.00,1469.00,1468.75,1468.75,3,24,27.00
08/07/2007,04:53,1468.75,1468.75,1468.50,1468.50,1,63,64.00
08/07/2007,04:54,1468.75,1469.00,1468.75,1469.00,59,0,59.00
08/07/2007,04:55,1469.00,1469.00,1468.75,1469.00,9,11,20.00
08/07/2007,04:56,1469.00,1469.00,1469.00,1469.00,88,0,88.00
08/07/2007,04:57,1469.00,1469.00,1469.00,1469.00,4,0,4.00
08/07/2007,04:58,1469.00,1469.00,1469.00,1469.00,99,0,99.00
08/07/2007,04:59,1469.25,1469.25,1469.25,1469.25,99,0,99.00
08/07/2007,05:00,1469.25,1469.75,1469.25,1469.75,313,16,329.00
08/07/2007,05:01,1469.75,1469.75,1469.50,1469.50,5,77,82.00
08/07/2007,05:02,1469.75,1469.75,1469.75,1469.75,170,0,170.00
08/07/2007,05:03,1469.75,1469.75,1469.50,1469.75,31,1,32.00
08/07/2007,05:04,1469.75,1469.75,1469.50,1469.50,5,196,201.00
08/07/2007,05:05,1469.75,1469.75,1469.25,1469.25,9,78,87.00
08/07/2007,05:06,1469.25,1469.75,1469.25,1469.25,86,44,130.00
08/07/2007,05:07,1469.50,1469.75,1469.25,1469.25,6,48,54.00
08/07/2007,05:08,1469.50,1469.50,1469.25,1469.25,5,108,113.00
08/07/2007,05:09,1469.25,1469.50,1469.25,1469.25,4,38,42.00
08/07/2007,05:10,1469.50,1469.50,1469.00,1469.00,5,57,62.00
08/07/2007,05:11,1469.25,1469.25,1468.75,1468.75,30,500,530.00
08/07/2007,05:12,1468.75,1468.75,1468.25,1468.25,2,388,390.00
08/07/2007,05:13,1468.25,1468.50,1468.25,1468.50,3,172,175.00
08/07/2007,05:14,1468.50,1468.50,1468.50,1468.50,43,0,43.00
08/07/2007,05:15,1468.75,1468.75,1468.50,1468.50,6,65,71.00
08/07/2007,05:16,1468.50,1468.50,1468.50,1468.50,0,7,7.00
08/07/2007,05:17,1468.50,1468.50,1468.50,1468.50,0,4,4.00
08/07/2007,05:18,1468.50,1468.50,1468.25,1468.25,0,109,109.00
08/07/2007,05:19,1468.25,1468.25,1468.25,1468.25,0,27,27.00
08/07/2007,05:20,1468.25,1468.25,1467.50,1468.00,147,538,685.00
08/07/2007,05:21,1467.75,1467.75,1467.75,1467.75,0,33,33.00
08/07/2007,05:22,1468.00,1468.00,1467.75,1468.00,3,3,6.00
08/07/2007,05:23,1467.75,1468.00,1467.75,1467.75,163,68,231.00
08/07/2007,05:24,1467.75,1467.75,1467.75,1467.75,0,91,91.00
08/07/2007,05:25,1468.00,1468.00,1467.50,1467.50,55,169,224.00
08/07/2007,05:26,1467.50,1467.50,1467.25,1467.25,0,259,259.00
08/07/2007,05:27,1467.25,1467.25,1467.25,1467.25,0,20,20.00
08/07/2007,05:28,1467.50,1467.50,1467.25,1467.25,69,132,201.00
08/07/2007,05:29,1467.25,1467.50,1467.00,1467.25,26,127,153.00
08/07/2007,05:30,1467.25,1467.25,1467.00,1467.25,88,10,98.00
08/07/2007,05:31,1467.00,1467.50,1466.75,1467.25,92,177,269.00
08/07/2007,05:32,1467.25,1467.50,1467.25,1467.25,53,36,89.00
08/07/2007,05:33,1467.25,1467.50,1467.25,1467.25,3,221,224.00
08/07/2007,05:34,1467.25,1467.25,1466.75,1467.00,51,311,362.00
08/07/2007,05:35,1467.00,1467.00,1466.75,1467.00,63,2,65.00
08/07/2007,05:36,1467.00,1467.00,1466.75,1466.75,11,151,162.00
08/07/2007,05:37,1466.75,1466.75,1466.25,1466.25,54,304,358.00
08/07/2007,05:38,1466.25,1466.25,1466.00,1466.25,18,8,26.00
08/07/2007,05:39,1466.25,1466.75,1466.25,1466.75,189,0,189.00
08/07/2007,05:40,1466.75,1466.75,1466.50,1466.50,56,13,69.00
08/07/2007,05:41,1466.75,1466.75,1466.50,1466.75,158,15,173.00
08/07/2007,05:42,1467.00,1467.00,1466.25,1466.75,7,410,417.00
08/07/2007,05:43,1466.75,1466.75,1466.50,1466.50,7,202,209.00
08/07/2007,05:44,1466.50,1466.50,1466.25,1466.25,0,5,5.00
08/07/2007,05:45,1466.25,1466.50,1466.00,1466.50,49,76,125.00
08/07/2007,05:46,1466.50,1467.50,1466.50,1467.25,902,17,919.00
08/07/2007,05:47,1467.50,1467.75,1467.50,1467.50,48,10,58.00
08/07/2007,05:48,1467.50,1467.75,1467.25,1467.25,5,178,183.00
08/07/2007,05:49,1467.50,1468.00,1467.50,1467.75,133,7,140.00
08/07/2007,05:50,1468.00,1468.00,1467.75,1467.75,39,10,49.00
08/07/2007,05:51,1468.00,1468.00,1467.50,1467.75,13,36,49.00
08/07/2007,05:52,1468.00,1468.00,1468.00,1468.00,159,0,159.00
08/07/2007,05:53,1468.25,1468.25,1468.00,1468.00,4,62,66.00
08/07/2007,05:54,1468.00,1468.00,1468.00,1468.00,0,54,54.00
08/07/2007,05:55,1468.25,1468.25,1468.00,1468.25,6,3,9.00
08/07/2007,05:56,1468.25,1468.25,1468.25,1468.25,24,0,24.00
08/07/2007,05:57,1468.25,1468.25,1467.75,1467.75,4,21,25.00
08/07/2007,05:58,1468.00,1468.00,1468.00,1468.00,153,0,153.00
08/07/2007,05:59,1468.25,1468.25,1468.00,1468.00,4,112,116.00
08/07/2007,06:00,1468.00,1468.00,1467.75,1467.75,75,28,103.00
08/07/2007,06:01,1468.00,1468.00,1467.75,1468.00,42,8,50.00
08/07/2007,06:02,1468.00,1468.00,1467.50,1468.00,89,228,317.00
08/07/2007,06:03,1468.00,1468.00,1467.75,1467.75,6,2,8.00
08/07/2007,06:04,1468.00,1468.25,1467.50,1467.50,71,175,246.00
08/07/2007,06:05,1467.75,1468.00,1467.50,1467.75,28,22,50.00
08/07/2007,06:06,1467.75,1467.75,1467.50,1467.50,4,230,234.00
08/07/2007,06:07,1467.25,1467.50,1467.25,1467.25,133,8,141.00
08/07/2007,06:08,1467.50,1467.50,1467.25,1467.25,3,2,5.00
08/07/2007,06:09,1467.50,1467.75,1467.25,1467.75,35,2,37.00
08/07/2007,06:10,1467.75,1468.00,1467.50,1467.50,73,66,139.00
08/07/2007,06:11,1468.00,1468.25,1467.75,1468.25,324,112,436.00
08/07/2007,06:12,1468.50,1468.50,1468.00,1468.25,45,20,65.00
08/07/2007,06:13,1468.50,1468.50,1467.50,1467.75,56,381,437.00
08/07/2007,06:14,1467.75,1467.75,1467.75,1467.75,46,0,46.00
08/07/2007,06:15,1468.00,1468.00,1467.25,1467.25,7,110,117.00
08/07/2007,06:16,1467.25,1467.25,1466.50,1467.00,10,425,435.00
08/07/2007,06:17,1466.75,1467.00,1466.50,1466.75,28,114,142.00
08/07/2007,06:18,1466.75,1466.75,1466.75,1466.75,48,0,48.00
08/07/2007,06:19,1467.00,1467.00,1466.75,1467.00,198,20,218.00
08/07/2007,06:20,1467.25,1467.25,1466.75,1467.00,12,26,38.00
08/07/2007,06:21,1467.25,1467.25,1467.00,1467.00,4,25,29.00
08/07/2007,06:22,1467.00,1467.00,1467.00,1467.00,0,5,5.00
08/07/2007,06:23,1467.00,1467.25,1467.00,1467.25,103,36,139.00
08/07/2007,06:24,1467.25,1467.25,1467.25,1467.25,6,0,6.00
08/07/2007,06:25,1467.25,1467.50,1467.25,1467.50,72,44,116.00
08/07/2007,06:26,1467.50,1467.50,1466.75,1466.75,16,70,86.00
08/07/2007,06:27,1466.75,1467.00,1466.75,1466.75,7,80,87.00
08/07/2007,06:28,1466.75,1466.75,1466.50,1466.50,0,220,220.00
08/07/2007,06:29,1466.50,1466.50,1466.25,1466.25,64,118,182.00
08/07/2007,06:30,1466.25,1466.75,1466.25,1466.50,102,144,246.00
08/07/2007,06:31,1466.50,1466.50,1466.25,1466.50,141,3,144.00
08/07/2007,06:32,1466.75,1466.75,1466.50,1466.50,4,116,120.00
08/07/2007,06:33,1466.75,1467.00,1466.75,1467.00,50,11,61.00
08/07/2007,06:34,1467.00,1467.00,1466.25,1466.50,11,277,288.00
08/07/2007,06:35,1466.50,1467.75,1466.50,1467.50,713,59,772.00
08/07/2007,06:36,1467.50,1467.50,1467.50,1467.50,0,147,147.00
08/07/2007,06:37,1467.50,1467.75,1467.50,1467.50,172,33,205.00
08/07/2007,06:38,1467.50,1467.50,1467.25,1467.50,3,58,61.00
08/07/2007,06:39,1467.50,1467.50,1467.50,1467.50,65,0,65.00
08/07/2007,06:40,1467.75,1467.75,1467.00,1467.00,89,148,237.00
08/07/2007,06:41,1467.00,1467.75,1467.00,1467.50,388,169,557.00
08/07/2007,06:42,1467.50,1467.50,1467.50,1467.50,0,156,156.00
08/07/2007,06:43,1467.75,1467.75,1467.50,1467.75,101,71,172.00
08/07/2007,06:44,1468.00,1468.50,1467.75,1467.75,211,130,341.00
08/07/2007,06:45,1468.00,1468.25,1467.75,1468.00,42,21,63.00
08/07/2007,06:46,1468.00,1468.25,1468.00,1468.00,50,80,130.00
08/07/2007,06:47,1468.00,1468.75,1468.00,1468.75,367,9,376.00
08/07/2007,06:48,1468.75,1469.00,1468.75,1468.75,228,65,293.00
08/07/2007,06:49,1469.00,1469.00,1468.75,1469.00,196,62,258.00
08/07/2007,06:50,1469.00,1469.00,1468.50,1468.50,5,133,138.00
08/07/2007,06:51,1468.50,1468.75,1468.25,1468.75,79,9,88.00
08/07/2007,06:52,1468.75,1468.75,1468.25,1468.25,22,129,151.00
08/07/2007,06:53,1468.50,1468.75,1468.25,1468.50,24,27,51.00
08/07/2007,06:54,1468.50,1468.50,1468.50,1468.50,23,0,23.00
08/07/2007,06:55,1468.50,1468.75,1468.50,1468.50,28,11,39.00
08/07/2007,06:56,1468.75,1469.25,1468.50,1469.00,284,101,385.00
08/07/2007,06:57,1469.25,1470.00,1469.25,1470.00,1043,14,1057.00
08/07/2007,06:58,1469.75,1470.00,1469.25,1469.50,17,262,279.00
08/07/2007,06:59,1469.50,1469.50,1469.00,1469.00,18,351,369.00
08/07/2007,07:00,1469.25,1469.25,1469.00,1469.25,4,18,22.00
08/07/2007,07:01,1469.00,1469.25,1469.00,1469.00,36,105,141.00
08/07/2007,07:02,1469.25,1469.50,1469.25,1469.50,512,21,533.00
08/07/2007,07:03,1469.25,1469.50,1469.25,1469.50,360,65,425.00
08/07/2007,07:04,1469.50,1469.75,1469.25,1469.25,57,21,78.00
08/07/2007,07:05,1469.25,1469.25,1469.25,1469.25,0,20,20.00
08/07/2007,07:06,1469.25,1469.25,1469.00,1469.25,4,225,229.00
08/07/2007,07:07,1469.25,1469.25,1469.00,1469.25,110,9,119.00
08/07/2007,07:08,1469.25,1469.25,1469.25,1469.25,81,0,81.00
08/07/2007,07:09,1469.25,1469.50,1469.00,1469.00,21,68,89.00
08/07/2007,07:10,1469.25,1469.25,1469.25,1469.25,86,0,86.00
08/07/2007,07:11,1469.50,1469.75,1469.50,1469.50,87,56,143.00
08/07/2007,07:12,1469.50,1469.75,1469.50,1469.75,178,144,322.00
08/07/2007,07:13,1469.75,1469.75,1469.25,1469.50,110,299,409.00
08/07/2007,07:14,1469.25,1469.50,1468.75,1469.25,94,607,701.00
08/07/2007,07:15,1469.25,1469.50,1469.00,1469.25,257,21,278.00
08/07/2007,07:16,1469.25,1469.50,1469.25,1469.50,34,1,35.00
08/07/2007,07:17,1469.25,1469.75,1469.25,1469.75,406,284,690.00
08/07/2007,07:18,1469.75,1470.00,1469.50,1469.75,124,226,350.00
08/07/2007,07:19,1469.75,1469.75,1469.25,1469.75,70,57,127.00
08/07/2007,07:20,1469.50,1469.75,1469.50,1469.75,123,261,384.00
08/07/2007,07:21,1469.50,1469.50,1469.50,1469.50,0,22,22.00
08/07/2007,07:22,1469.50,1469.50,1469.00,1469.00,0,229,229.00
08/07/2007,07:23,1469.00,1469.25,1469.00,1469.25,3,3,6.00
08/07/2007,07:24,1469.00,1469.25,1468.75,1468.75,10,549,559.00
08/07/2007,07:25,1468.75,1469.00,1468.75,1469.00,92,289,381.00
08/07/2007,07:26,1469.00,1469.50,1469.00,1469.00,322,223,545.00
08/07/2007,07:27,1469.00,1469.25,1469.00,1469.25,4,39,43.00
08/07/2007,07:28,1469.00,1469.00,1468.75,1468.75,11,350,361.00
08/07/2007,07:29,1468.75,1469.00,1468.75,1469.00,56,11,67.00
08/07/2007,07:30,1469.00,1469.00,1468.75,1468.75,59,63,122.00
08/07/2007,07:31,1468.75,1468.75,1465.50,1465.75,1595,4963,6558.00
08/07/2007,07:32,1465.75,1466.50,1465.25,1465.50,1834,2712,4546.00
08/07/2007,07:33,1465.50,1466.25,1465.00,1465.50,1498,998,2496.00
08/07/2007,07:34,1465.50,1466.00,1465.25,1466.00,529,763,1292.00
08/07/2007,07:35,1466.00,1466.25,1465.25,1465.50,581,439,1020.00
08/07/2007,07:36,1465.50,1465.75,1464.50,1465.00,871,1219,2090.00
08/07/2007,07:37,1465.00,1465.75,1464.75,1465.50,605,286,891.00
08/07/2007,07:38,1465.50,1466.25,1465.50,1466.00,646,259,905.00
08/07/2007,07:39,1466.00,1466.25,1465.75,1466.00,647,380,1027.00
08/07/2007,07:40,1466.00,1466.25,1465.50,1465.75,327,344,671.00
08/07/2007,07:41,1466.00,1466.00,1465.00,1465.00,106,1351,1457.00
08/07/2007,07:42,1465.00,1465.50,1465.00,1465.00,152,207,359.00
08/07/2007,07:43,1465.00,1465.00,1464.75,1465.00,711,97,808.00
08/07/2007,07:44,1465.00,1465.50,1465.00,1465.50,251,0,251.00
08/07/2007,07:45,1465.50,1465.75,1464.50,1464.75,284,1642,1926.00
08/07/2007,07:46,1464.75,1465.50,1464.50,1464.75,1058,1034,2092.00
08/07/2007,07:47,1465.00,1465.50,1464.75,1464.75,252,469,721.00
08/07/2007,07:48,1464.75,1465.25,1464.50,1464.75,240,654,894.00
08/07/2007,07:49,1464.75,1464.75,1464.00,1464.25,1182,843,2025.00
08/07/2007,07:50,1464.25,1464.75,1464.25,1464.25,354,143,497.00
08/07/2007,07:51,1464.25,1464.75,1464.00,1464.50,415,178,593.00
08/07/2007,07:52,1464.75,1465.50,1464.75,1464.75,1048,581,1629.00
08/07/2007,07:53,1464.75,1465.00,1464.50,1464.50,231,224,455.00
08/07/2007,07:54,1464.75,1465.50,1464.75,1465.50,353,129,482.00
08/07/2007,07:55,1465.50,1465.50,1465.25,1465.50,226,50,276.00
08/07/2007,07:56,1465.25,1465.50,1464.75,1464.75,13,469,482.00
08/07/2007,07:57,1464.75,1464.75,1464.25,1464.75,207,911,1118.00
08/07/2007,07:58,1464.75,1464.75,1464.00,1464.00,28,336,364.00
08/07/2007,07:59,1464.25,1465.00,1464.00,1465.00,253,194,447.00
08/07/2007,08:00,1464.75,1465.25,1464.75,1465.00,179,185,364.00
08/07/2007,08:01,1465.00,1465.75,1465.00,1465.50,414,206,620.00
08/07/2007,08:02,1465.75,1465.75,1464.75,1465.00,268,454,722.00
08/07/2007,08:03,1464.75,1465.00,1464.50,1465.00,155,100,255.00
08/07/2007,08:04,1465.00,1465.25,1464.75,1465.00,245,71,316.00
08/07/2007,08:05,1464.75,1465.00,1464.50,1464.50,165,540,705.00
08/07/2007,08:06,1464.50,1464.50,1464.25,1464.25,191,394,585.00
08/07/2007,08:07,1464.25,1464.50,1463.50,1463.75,376,1335,1711.00
08/07/2007,08:08,1463.75,1464.25,1463.50,1464.00,635,132,767.00
08/07/2007,08:09,1464.00,1464.00,1463.50,1464.00,512,422,934.00
08/07/2007,08:10,1464.00,1464.00,1463.75,1464.00,581,280,861.00
08/07/2007,08:11,1464.00,1464.00,1463.75,1464.00,746,26,772.00
08/07/2007,08:12,1464.00,1464.00,1463.25,1463.25,454,1027,1481.00
08/07/2007,08:13,1463.25,1463.75,1463.00,1463.50,814,507,1321.00
08/07/2007,08:14,1463.75,1463.75,1463.50,1463.50,149,858,1007.00
08/07/2007,08:15,1463.25,1463.50,1463.25,1463.25,117,770,887.00
08/07/2007,08:16,1463.50,1463.75,1463.25,1463.50,370,253,623.00
08/07/2007,08:17,1463.25,1463.75,1463.25,1463.75,510,208,718.00
08/07/2007,08:18,1463.75,1464.00,1463.50,1463.75,628,526,1154.00
08/07/2007,08:19,1463.75,1463.75,1463.50,1463.75,197,2,199.00
08/07/2007,08:20,1463.75,1464.00,1463.75,1464.00,292,1,293.00
08/07/2007,08:21,1464.00,1464.50,1463.75,1464.00,500,161,661.00
08/07/2007,08:22,1464.25,1464.25,1464.00,1464.25,133,9,142.00
08/07/2007,08:23,1464.25,1464.50,1464.25,1464.25,22,221,243.00
08/07/2007,08:24,1464.25,1464.25,1464.00,1464.25,77,420,497.00
08/07/2007,08:25,1464.25,1464.50,1464.00,1464.25,135,31,166.00
08/07/2007,08:26,1464.25,1464.25,1463.75,1463.75,138,406,544.00
08/07/2007,08:27,1463.75,1464.00,1463.25,1463.25,403,1222,1625.00
08/07/2007,08:28,1463.25,1464.25,1463.00,1463.50,729,667,1396.00
08/07/2007,08:29,1463.50,1463.75,1463.25,1463.75,339,260,599.00
08/07/2007,08:30,1463.75,1464.25,1463.50,1464.25,1388,874,2262.00
08/07/2007,08:31,1464.25,1464.25,1462.00,1463.25,4453,9708,14161.00
08/07/2007,08:32,1463.25,1463.25,1462.00,1462.00,2397,4268,6665.00
08/07/2007,08:33,1462.00,1462.50,1461.25,1461.50,3307,7674,10981.00
08/07/2007,08:34,1461.75,1463.00,1461.50,1463.00,2930,2261,5191.00
08/07/2007,08:35,1463.00,1463.75,1462.75,1463.00,3924,4183,8107.00
08/07/2007,08:36,1463.25,1463.50,1462.75,1463.00,2742,2638,5380.00
08/07/2007,08:37,1463.25,1463.25,1461.75,1462.50,2600,4960,7560.00
08/07/2007,08:38,1462.25,1463.00,1461.25,1462.75,4310,4770,9080.00
08/07/2007,08:39,1462.75,1464.25,1462.50,1464.25,5886,3599,9485.00
08/07/2007,08:40,1464.25,1464.50,1462.75,1462.75,2639,4636,7275.00
08/07/2007,08:41,1462.75,1464.25,1462.75,1463.50,3234,3613,6847.00
08/07/2007,08:42,1463.50,1464.25,1463.00,1464.25,2534,768,3302.00
08/07/2007,08:43,1464.50,1464.75,1463.75,1464.00,1745,2507,4252.00
08/07/2007,08:44,1464.00,1464.25,1463.50,1463.75,1639,2009,3648.00
08/07/2007,08:45,1463.75,1464.50,1463.75,1463.75,1235,1742,2977.00
08/07/2007,08:46,1463.75,1465.75,1463.75,1465.50,6276,2707,8983.00
08/07/2007,08:47,1465.50,1466.00,1464.50,1464.75,3477,5912,9389.00
08/07/2007,08:48,1464.75,1465.00,1463.50,1464.25,2974,4248,7222.00
08/07/2007,08:49,1464.00,1465.00,1463.50,1464.00,1909,2009,3918.00
08/07/2007,08:50,1464.00,1464.75,1463.75,1464.50,1702,1561,3263.00
08/07/2007,08:51,1464.50,1465.50,1464.50,1465.00,3908,2750,6658.00
08/07/2007,08:52,1465.25,1466.25,1464.50,1466.25,3218,3014,6232.00
08/07/2007,08:53,1466.25,1466.75,1465.50,1465.50,2630,2725,5355.00
08/07/2007,08:54,1465.50,1465.75,1464.50,1464.50,732,2395,3127.00
08/07/2007,08:55,1464.50,1466.75,1464.50,1466.50,6210,3063,9273.00
08/07/2007,08:56,1466.50,1468.00,1466.25,1467.75,7562,3663,11225.00
08/07/2007,08:57,1467.75,1468.50,1466.75,1468.00,5036,4947,9983.00
08/07/2007,08:58,1468.00,1468.25,1467.50,1467.75,1507,2794,4301.00
08/07/2007,08:59,1467.75,1468.00,1466.50,1467.50,2823,4344,7167.00
08/07/2007,09:00,1467.25,1468.50,1466.50,1468.25,4063,3161,7224.00
08/07/2007,09:01,1468.25,1469.75,1467.75,1469.00,5113,2773,7886.00
08/07/2007,09:02,1469.00,1471.00,1469.00,1470.25,10627,5702,16329.00
08/07/2007,09:03,1470.25,1471.50,1470.25,1470.75,6324,3249,9573.00
08/07/2007,09:04,1470.75,1471.00,1470.25,1470.75,1603,3155,4758.00
08/07/2007,09:05,1470.75,1471.00,1469.75,1470.25,3518,3674,7192.00
08/07/2007,09:06,1470.25,1471.75,1470.25,1471.50,4803,3958,8761.00
08/07/2007,09:07,1471.25,1472.00,1470.75,1470.75,4785,4001,8786.00
08/07/2007,09:08,1470.75,1471.25,1470.75,1471.00,1818,1552,3370.00
08/07/2007,09:09,1471.00,1471.75,1470.50,1471.25,2620,2945,5565.00
08/07/2007,09:10,1471.25,1472.50,1471.25,1472.00,6718,3220,9938.00
08/07/2007,09:11,1472.00,1472.25,1471.00,1471.25,2092,3051,5143.00
08/07/2007,09:12,1471.00,1471.50,1470.50,1471.00,3977,3751,7728.00
08/07/2007,09:13,1471.00,1471.75,1470.75,1471.25,4440,2853,7293.00
08/07/2007,09:14,1471.00,1471.50,1470.50,1470.50,1116,2073,3189.00
08/07/2007,09:15,1470.50,1470.75,1470.00,1470.25,2001,3634,5635.00
08/07/2007,09:16,1470.25,1471.25,1470.25,1470.75,1927,2096,4023.00
08/07/2007,09:17,1471.00,1472.75,1470.75,1472.75,4133,1173,5306.00
08/07/2007,09:18,1472.75,1473.00,1470.75,1471.00,2038,6122,8160.00
08/07/2007,09:19,1471.00,1472.25,1470.75,1472.25,2567,1459,4026.00
08/07/2007,09:20,1472.25,1472.50,1471.00,1471.00,1467,1706,3173.00
08/07/2007,09:21,1471.00,1472.00,1470.50,1471.75,1781,1388,3169.00
08/07/2007,09:22,1471.75,1471.75,1470.75,1471.25,470,1304,1774.00
08/07/2007,09:23,1471.00,1471.25,1470.25,1470.75,643,1416,2059.00
08/07/2007,09:24,1470.50,1471.00,1470.00,1470.25,1628,2643,4271.00
08/07/2007,09:25,1470.00,1470.50,1469.50,1469.50,1474,4320,5794.00
08/07/2007,09:26,1469.50,1470.25,1469.50,1470.25,2832,2594,5426.00
08/07/2007,09:27,1470.00,1471.00,1469.75,1469.75,3718,2882,6600.00
08/07/2007,09:28,1469.75,1470.25,1469.25,1470.00,2545,1421,3966.00
08/07/2007,09:29,1469.75,1470.25,1469.25,1469.75,791,2243,3034.00
08/07/2007,09:30,1469.75,1470.25,1469.25,1469.50,1820,994,2814.00
08/07/2007,09:31,1469.50,1469.75,1468.50,1468.75,1775,4700,6475.00
08/07/2007,09:32,1468.75,1469.00,1468.25,1468.50,2660,4222,6882.00
08/07/2007,09:33,1468.75,1469.75,1468.50,1469.25,6485,3456,9941.00
08/07/2007,09:34,1469.25,1469.50,1468.75,1469.00,623,1599,2222.00
08/07/2007,09:35,1469.00,1469.75,1468.50,1469.50,2889,1314,4203.00
08/07/2007,09:36,1469.50,1469.50,1468.50,1469.00,957,1470,2427.00
08/07/2007,09:37,1469.25,1469.50,1468.75,1469.00,1810,1850,3660.00
08/07/2007,09:38,1469.00,1469.25,1468.75,1469.00,1028,257,1285.00
08/07/2007,09:39,1469.00,1469.50,1469.00,1469.50,808,293,1101.00
08/07/2007,09:40,1469.50,1469.75,1467.25,1467.75,1620,5503,7123.00
08/07/2007,09:41,1467.75,1468.25,1467.50,1467.75,1735,1865,3600.00
08/07/2007,09:42,1467.75,1468.00,1466.50,1467.25,1485,5230,6715.00
08/07/2007,09:43,1467.25,1468.00,1467.00,1468.00,2486,1290,3776.00
08/07/2007,09:44,1468.00,1468.00,1467.50,1467.75,836,1291,2127.00
08/07/2007,09:45,1467.75,1468.00,1467.25,1467.25,413,984,1397.00
08/07/2007,09:46,1467.25,1468.25,1467.25,1468.00,1519,958,2477.00
08/07/2007,09:47,1468.00,1469.00,1468.00,1468.50,2236,1960,4196.00
08/07/2007,09:48,1468.50,1469.00,1468.25,1469.00,1372,669,2041.00
08/07/2007,09:49,1469.00,1469.25,1468.50,1469.25,1202,440,1642.00
08/07/2007,09:50,1469.25,1469.75,1469.00,1469.25,1655,1301,2956.00
08/07/2007,09:51,1469.25,1470.25,1469.25,1470.00,3133,1407,4540.00
08/07/2007,09:52,1470.00,1470.25,1469.00,1469.25,579,2439,3018.00
08/07/2007,09:53,1469.25,1470.00,1469.00,1469.75,1450,492,1942.00
08/07/2007,09:54,1469.50,1470.00,1469.50,1469.50,523,951,1474.00
08/07/2007,09:55,1469.50,1469.50,1469.00,1469.00,731,2460,3191.00
08/07/2007,09:56,1469.25,1469.25,1468.50,1469.00,1326,1798,3124.00
08/07/2007,09:57,1469.00,1469.50,1468.75,1469.00,850,749,1599.00
08/07/2007,09:58,1468.75,1469.00,1468.00,1469.00,1335,4431,5766.00
08/07/2007,09:59,1469.00,1469.00,1468.50,1468.75,423,451,874.00
08/07/2007,10:00,1468.75,1469.25,1468.75,1469.25,471,458,929.00
08/07/2007,10:01,1469.00,1469.50,1468.75,1469.25,882,651,1533.00
08/07/2007,10:02,1469.25,1469.25,1468.75,1469.00,416,537,953.00
08/07/2007,10:03,1469.00,1470.25,1468.75,1470.25,2222,635,2857.00
08/07/2007,10:04,1470.00,1470.75,1470.00,1470.50,1501,1371,2872.00
08/07/2007,10:05,1470.50,1471.00,1470.50,1470.50,1548,1035,2583.00
08/07/2007,10:06,1470.50,1470.75,1470.25,1470.50,546,1616,2162.00
08/07/2007,10:07,1470.25,1470.25,1469.00,1469.25,661,2811,3472.00
08/07/2007,10:08,1469.25,1469.75,1468.75,1469.75,774,619,1393.00
08/07/2007,10:09,1469.75,1469.75,1468.25,1468.25,283,2404,2687.00
08/07/2007,10:10,1468.25,1468.75,1468.00,1468.25,1431,1364,2795.00
08/07/2007,10:11,1468.50,1468.75,1468.00,1468.75,987,992,1979.00
08/07/2007,10:12,1468.50,1469.25,1468.50,1469.00,1308,874,2182.00
08/07/2007,10:13,1469.00,1469.50,1468.50,1468.50,845,1033,1878.00
08/07/2007,10:14,1468.50,1469.00,1468.25,1468.75,455,770,1225.00
08/07/2007,10:15,1468.75,1469.00,1468.25,1468.75,223,311,534.00
08/07/2007,10:16,1468.75,1468.75,1468.00,1468.25,966,649,1615.00
08/07/2007,10:17,1468.25,1468.75,1468.00,1468.25,620,1230,1850.00
08/07/2007,10:18,1468.25,1469.50,1468.00,1469.25,1418,1362,2780.00
08/07/2007,10:19,1469.25,1470.25,1469.00,1469.75,2017,1325,3342.00
08/07/2007,10:20,1470.00,1470.50,1469.75,1469.75,459,1109,1568.00
08/07/2007,10:21,1469.75,1470.25,1469.50,1470.00,796,1057,1853.00
08/07/2007,10:22,1469.75,1470.25,1469.50,1469.75,495,382,877.00
08/07/2007,10:23,1469.75,1470.00,1469.25,1469.50,290,352,642.00
08/07/2007,10:24,1469.50,1470.00,1469.25,1470.00,725,184,909.00
08/07/2007,10:25,1470.00,1470.75,1470.00,1470.75,1725,1908,3633.00
08/07/2007,10:26,1470.50,1470.75,1470.25,1470.25,1040,2006,3046.00
08/07/2007,10:27,1470.25,1470.50,1469.75,1470.00,1126,683,1809.00
08/07/2007,10:28,1470.00,1470.75,1470.00,1470.75,1205,178,1383.00
08/07/2007,10:29,1470.50,1470.75,1470.25,1470.50,1062,1411,2473.00
08/07/2007,10:30,1470.50,1471.00,1470.25,1470.75,1502,263,1765.00
08/07/2007,10:31,1470.75,1471.75,1470.50,1471.75,5410,500,5910.00
08/07/2007,10:32,1471.50,1472.00,1471.00,1471.00,2543,2499,5042.00
08/07/2007,10:33,1471.00,1471.25,1470.50,1470.50,895,1703,2598.00
08/07/2007,10:34,1470.50,1471.50,1470.25,1471.25,1594,1122,2716.00
08/07/2007,10:35,1471.25,1472.25,1471.00,1471.00,3247,2677,5924.00
08/07/2007,10:36,1471.00,1471.25,1470.50,1470.75,1418,2095,3513.00
08/07/2007,10:37,1470.75,1471.00,1470.00,1470.50,1777,1291,3068.00
08/07/2007,10:38,1470.50,1470.75,1470.00,1470.50,1051,698,1749.00
08/07/2007,10:39,1470.50,1471.25,1470.50,1470.75,1202,734,1936.00
08/07/2007,10:40,1470.75,1471.00,1470.75,1470.75,51,508,559.00
08/07/2007,10:41,1470.75,1471.50,1470.75,1471.50,1857,585,2442.00
08/07/2007,10:42,1471.50,1472.50,1471.50,1471.75,2929,1897,4826.00
08/07/2007,10:43,1471.75,1472.50,1471.50,1472.50,3330,1057,4387.00
08/07/2007,10:44,1472.25,1473.00,1472.25,1473.00,3747,1176,4923.00
08/07/2007,10:45,1472.75,1473.50,1472.75,1473.00,3434,3136,6570.00
08/07/2007,10:46,1473.00,1473.50,1472.75,1473.00,1155,1323,2478.00
08/07/2007,10:47,1473.00,1474.50,1473.00,1474.25,6173,3297,9470.00
08/07/2007,10:48,1474.00,1475.00,1473.50,1474.50,4565,3169,7734.00
08/07/2007,10:49,1474.75,1475.50,1474.50,1475.50,6651,2104,8755.00
08/07/2007,10:50,1475.50,1475.75,1474.50,1474.75,3923,3425,7348.00
08/07/2007,10:51,1475.00,1475.25,1474.50,1475.00,1570,2512,4082.00
08/07/2007,10:52,1475.00,1475.00,1474.00,1474.50,1087,2018,3105.00
08/07/2007,10:53,1474.50,1474.50,1474.00,1474.25,1166,1904,3070.00
08/07/2007,10:54,1474.25,1475.25,1474.25,1475.00,1274,837,2111.00
08/07/2007,10:55,1474.75,1476.25,1474.75,1475.75,4447,2291,6738.00
08/07/2007,10:56,1476.00,1476.00,1475.25,1475.75,1344,1832,3176.00
08/07/2007,10:57,1475.75,1476.50,1475.25,1476.50,2814,2418,5232.00
08/07/2007,10:58,1476.50,1476.75,1475.75,1476.00,3122,3605,6727.00
08/07/2007,10:59,1476.00,1476.25,1474.75,1475.00,2022,3709,5731.00
08/07/2007,11:00,1475.00,1476.00,1474.75,1475.75,2265,1288,3553.00
08/07/2007,11:01,1475.75,1476.50,1475.75,1476.50,2035,1413,3448.00
08/07/2007,11:02,1476.25,1476.25,1475.75,1476.00,602,649,1251.00
08/07/2007,11:03,1476.00,1476.50,1475.75,1476.25,1318,1037,2355.00
08/07/2007,11:04,1476.25,1476.25,1475.25,1475.50,1033,2135,3168.00
08/07/2007,11:05,1475.50,1478.00,1475.50,1477.75,7174,2561,9735.00
08/07/2007,11:06,1477.75,1478.50,1477.25,1478.25,4550,3209,7759.00
08/07/2007,11:07,1478.25,1478.75,1478.00,1478.00,3635,2562,6197.00
08/07/2007,11:08,1478.00,1479.00,1477.75,1478.50,3670,2796,6466.00
08/07/2007,11:09,1478.50,1480.00,1478.25,1479.50,7595,5198,12793.00
08/07/2007,11:10,1479.25,1480.00,1478.75,1479.00,3111,2411,5522.00
08/07/2007,11:11,1478.75,1479.50,1478.75,1479.00,3384,2294,5678.00
08/07/2007,11:12,1479.00,1479.75,1479.00,1479.50,1723,1769,3492.00
08/07/2007,11:13,1479.50,1479.75,1479.00,1479.00,2143,1004,3147.00
08/07/2007,11:14,1479.00,1479.25,1478.25,1478.50,488,3318,3806.00
08/07/2007,11:15,1478.50,1479.00,1478.50,1478.50,852,3274,4126.00
08/07/2007,11:16,1478.50,1479.00,1478.25,1478.50,939,1720,2659.00
08/07/2007,11:17,1478.25,1478.50,1477.25,1477.50,905,5373,6278.00
08/07/2007,11:18,1477.75,1478.50,1477.50,1478.25,3475,1293,4768.00
08/07/2007,11:19,1478.50,1478.50,1478.00,1478.25,868,1355,2223.00
08/07/2007,11:20,1478.25,1478.50,1478.00,1478.25,547,290,837.00
08/07/2007,11:21,1478.25,1478.25,1477.75,1478.25,834,1131,1965.00
08/07/2007,11:22,1478.25,1478.50,1478.00,1478.25,875,505,1380.00
08/07/2007,11:23,1478.25,1478.50,1477.75,1478.25,788,520,1308.00
08/07/2007,11:24,1478.25,1478.50,1478.00,1478.50,251,230,481.00
08/07/2007,11:25,1478.50,1478.50,1478.00,1478.50,613,1321,1934.00
08/07/2007,11:26,1478.50,1478.75,1478.00,1478.25,543,1380,1923.00
08/07/2007,11:27,1478.00,1478.25,1477.25,1477.50,603,2213,2816.00
08/07/2007,11:28,1477.50,1477.75,1477.00,1477.00,162,2254,2416.00
08/07/2007,11:29,1477.00,1477.50,1477.00,1477.25,699,734,1433.00
08/07/2007,11:30,1477.25,1477.75,1477.25,1477.50,703,334,1037.00
08/07/2007,11:31,1477.50,1478.00,1477.50,1477.50,1139,643,1782.00
08/07/2007,11:32,1477.50,1478.00,1477.50,1478.00,1439,980,2419.00
08/07/2007,11:33,1477.75,1478.25,1477.50,1478.25,1706,746,2452.00
08/07/2007,11:34,1478.25,1479.50,1478.25,1479.25,4332,1424,5756.00
08/07/2007,11:35,1479.25,1479.50,1478.75,1478.75,230,1175,1405.00
08/07/2007,11:36,1479.00,1479.50,1478.50,1479.25,2302,1035,3337.00
08/07/2007,11:37,1479.25,1479.75,1477.75,1478.00,1457,3099,4556.00
08/07/2007,11:38,1478.00,1479.00,1477.50,1478.50,2385,1905,4290.00
08/07/2007,11:39,1478.75,1478.75,1478.00,1478.25,776,1383,2159.00
08/07/2007,11:40,1478.25,1478.75,1478.00,1478.00,472,426,898.00
08/07/2007,11:41,1478.25,1478.50,1478.00,1478.25,222,590,812.00
08/07/2007,11:42,1478.25,1478.25,1477.75,1477.75,289,1076,1365.00
08/07/2007,11:43,1477.75,1478.00,1477.00,1477.25,405,1929,2334.00
08/07/2007,11:44,1477.25,1477.50,1477.00,1477.50,613,1275,1888.00
08/07/2007,11:45,1477.50,1477.50,1475.50,1476.00,591,5151,5742.00
08/07/2007,11:46,1476.00,1476.25,1475.25,1475.50,3186,3195,6381.00
08/07/2007,11:47,1475.75,1476.00,1475.25,1475.50,1120,1558,2678.00
08/07/2007,11:48,1475.50,1476.25,1475.25,1476.25,1113,297,1410.00
08/07/2007,11:49,1476.00,1476.25,1475.75,1476.00,604,1131,1735.00
08/07/2007,11:50,1476.00,1476.25,1475.75,1475.75,325,580,905.00
08/07/2007,11:51,1475.75,1476.00,1475.75,1475.75,423,249,672.00
08/07/2007,11:52,1475.50,1477.00,1475.25,1476.75,2281,993,3274.00
08/07/2007,11:53,1477.00,1477.00,1476.25,1476.25,295,986,1281.00
08/07/2007,11:54,1476.25,1476.50,1476.00,1476.00,9,402,411.00
08/07/2007,11:55,1476.25,1476.50,1475.75,1476.25,501,371,872.00
08/07/2007,11:56,1476.50,1476.50,1475.25,1475.25,214,780,994.00
08/07/2007,11:57,1475.25,1476.00,1475.25,1475.50,1097,1031,2128.00
08/07/2007,11:58,1475.50,1476.75,1475.50,1476.50,1217,448,1665.00
08/07/2007,11:59,1476.50,1476.50,1475.75,1476.00,357,245,602.00
08/07/2007,12:00,1475.75,1476.00,1475.50,1475.75,54,622,676.00
08/07/2007,12:01,1475.75,1476.50,1475.25,1476.25,842,777,1619.00
08/07/2007,12:02,1476.25,1476.25,1475.25,1475.50,95,1011,1106.00
08/07/2007,12:03,1475.75,1476.50,1475.50,1476.50,507,387,894.00
08/07/2007,12:04,1476.25,1476.75,1476.25,1476.75,452,403,855.00
08/07/2007,12:05,1476.50,1477.75,1476.50,1477.50,1920,531,2451.00
08/07/2007,12:06,1477.25,1477.75,1477.25,1477.25,822,307,1129.00
08/07/2007,12:07,1477.50,1477.50,1477.00,1477.25,113,718,831.00
08/07/2007,12:08,1477.25,1477.75,1477.25,1477.75,818,356,1174.00
08/07/2007,12:09,1477.75,1478.75,1477.50,1478.25,1951,955,2906.00
08/07/2007,12:10,1478.50,1479.00,1478.25,1478.50,917,645,1562.00
08/07/2007,12:11,1478.50,1479.50,1478.00,1478.00,2017,2637,4654.00
08/07/2007,12:12,1478.00,1478.00,1476.25,1477.75,1254,2141,3395.00
08/07/2007,12:13,1477.50,1477.75,1476.75,1477.50,502,1014,1516.00
08/07/2007,12:14,1477.50,1478.00,1477.00,1477.75,1215,260,1475.00
08/07/2007,12:15,1477.50,1477.75,1476.75,1477.00,118,790,908.00
08/07/2007,12:16,1476.75,1477.75,1476.75,1477.50,519,155,674.00
08/07/2007,12:17,1477.50,1478.50,1477.25,1477.75,1229,624,1853.00
08/07/2007,12:18,1478.00,1478.00,1477.50,1477.50,444,939,1383.00
08/07/2007,12:19,1477.25,1477.50,1477.00,1477.00,203,343,546.00
08/07/2007,12:20,1477.25,1477.50,1477.00,1477.50,337,149,486.00
08/07/2007,12:21,1477.50,1479.25,1477.50,1479.00,2214,233,2447.00
08/07/2007,12:22,1479.00,1479.50,1478.75,1479.00,1824,1578,3402.00
08/07/2007,12:23,1479.00,1479.75,1479.00,1479.00,1048,696,1744.00
08/07/2007,12:24,1479.25,1479.25,1477.75,1478.00,288,2368,2656.00
08/07/2007,12:25,1478.00,1478.25,1477.75,1478.25,323,745,1068.00
08/07/2007,12:26,1478.00,1478.75,1477.75,1478.75,1536,675,2211.00
08/07/2007,12:27,1478.75,1479.00,1478.00,1478.75,1291,698,1989.00
08/07/2007,12:28,1478.75,1478.75,1478.50,1478.75,357,99,456.00
08/07/2007,12:29,1478.75,1478.75,1478.25,1478.50,876,444,1320.00
08/07/2007,12:30,1478.50,1479.00,1478.50,1479.00,1086,224,1310.00
08/07/2007,12:31,1478.75,1478.75,1478.00,1478.50,441,1054,1495.00
08/07/2007,12:32,1478.50,1479.25,1478.25,1478.75,966,930,1896.00
08/07/2007,12:33,1478.75,1479.25,1478.50,1479.25,799,427,1226.00
08/07/2007,12:34,1479.00,1479.25,1478.25,1478.50,839,912,1751.00
08/07/2007,12:35,1478.50,1478.75,1477.75,1477.75,621,1632,2253.00
08/07/2007,12:36,1477.75,1478.50,1477.75,1477.75,1452,837,2289.00
08/07/2007,12:37,1477.75,1478.25,1477.25,1478.25,1944,1942,3886.00
08/07/2007,12:38,1478.00,1478.25,1477.50,1478.00,423,549,972.00
08/07/2007,12:39,1478.00,1478.50,1478.00,1478.25,930,411,1341.00
08/07/2007,12:40,1478.50,1478.75,1478.00,1478.50,770,618,1388.00
08/07/2007,12:41,1478.50,1479.50,1478.25,1479.25,3677,826,4503.00
08/07/2007,12:42,1479.00,1479.50,1478.75,1479.25,1820,1371,3191.00
08/07/2007,12:43,1479.25,1479.50,1478.50,1479.00,1473,2213,3686.00
08/07/2007,12:44,1479.00,1480.00,1479.00,1479.50,2809,1290,4099.00
08/07/2007,12:45,1479.50,1479.75,1479.00,1479.00,1273,1571,2844.00
08/07/2007,12:46,1479.00,1479.75,1478.75,1479.50,678,937,1615.00
08/07/2007,12:47,1479.75,1480.00,1479.25,1479.50,1660,519,2179.00
08/07/2007,12:48,1479.50,1480.00,1479.50,1479.75,962,887,1849.00
08/07/2007,12:49,1480.00,1480.25,1479.50,1480.25,3493,1542,5035.00
08/07/2007,12:50,1480.00,1482.00,1480.00,1481.50,10038,3095,13133.00
08/07/2007,12:51,1481.75,1481.75,1480.50,1480.75,1749,2895,4644.00
08/07/2007,12:52,1480.75,1481.25,1480.75,1481.00,1910,1610,3520.00
08/07/2007,12:53,1481.00,1481.75,1480.50,1481.00,2118,2042,4160.00
08/07/2007,12:54,1480.75,1481.25,1480.50,1480.75,1343,1846,3189.00
08/07/2007,12:55,1480.50,1481.00,1480.25,1480.50,424,655,1079.00
08/07/2007,12:56,1480.25,1481.25,1480.25,1480.50,832,2205,3037.00
08/07/2007,12:57,1480.50,1480.75,1480.00,1480.25,328,2220,2548.00
08/07/2007,12:58,1480.00,1480.50,1480.00,1480.25,1045,947,1992.00
08/07/2007,12:59,1480.25,1480.50,1479.50,1479.50,2210,2373,4583.00
08/07/2007,13:00,1479.50,1480.25,1479.25,1480.00,2318,2678,4996.00
08/07/2007,13:01,1480.00,1480.75,1479.75,1480.00,1155,1107,2262.00
08/07/2007,13:02,1479.75,1480.00,1479.25,1479.75,609,1056,1665.00
08/07/2007,13:03,1479.75,1479.75,1479.25,1479.50,193,869,1062.00
08/07/2007,13:04,1479.50,1480.00,1479.25,1479.50,1245,1689,2934.00
08/07/2007,13:05,1479.50,1480.00,1479.25,1479.25,1406,1383,2789.00
08/07/2007,13:06,1479.50,1480.00,1479.25,1479.50,1098,538,1636.00
08/07/2007,13:07,1479.50,1481.00,1479.50,1480.25,2799,1823,4622.00
08/07/2007,13:08,1480.25,1480.50,1479.50,1480.25,1173,1598,2771.00
08/07/2007,13:09,1480.25,1481.00,1479.75,1480.25,1374,1014,2388.00
08/07/2007,13:10,1480.25,1480.50,1479.75,1480.00,610,1383,1993.00
08/07/2007,13:11,1480.25,1481.00,1479.75,1480.00,1245,1250,2495.00
08/07/2007,13:12,1480.25,1481.25,1480.00,1481.00,847,1050,1897.00
08/07/2007,13:13,1481.25,1482.50,1480.50,1482.00,2728,1485,4213.00
08/07/2007,13:14,1482.25,1482.50,1481.25,1481.75,1550,2334,3884.00
08/07/2007,13:15,1481.75,1482.00,1470.25,1473.50,11492,27047,38539.00
08/07/2007,13:16,1473.25,1474.25,1471.25,1473.00,10753,12000,22753.00
08/07/2007,13:17,1473.00,1476.50,1472.75,1476.25,10892,8229,19121.00
08/07/2007,13:18,1476.50,1477.75,1474.00,1474.00,8382,8690,17072.00
08/07/2007,13:19,1474.00,1474.50,1471.00,1471.00,7257,13939,21196.00
08/07/2007,13:20,1471.00,1471.00,1464.75,1466.50,10401,21164,31565.00
08/07/2007,13:21,1466.50,1469.00,1466.25,1468.00,9724,7419,17143.00
08/07/2007,13:22,1468.00,1471.75,1467.75,1471.75,9349,5341,14690.00
08/07/2007,13:23,1471.50,1473.50,1470.50,1470.75,10567,9622,20189.00
08/07/2007,13:24,1470.75,1471.50,1467.25,1467.50,5562,8519,14081.00
08/07/2007,13:25,1467.75,1470.50,1467.50,1469.25,6745,5536,12281.00
08/07/2007,13:26,1469.25,1472.50,1469.25,1471.75,9151,6765,15916.00
08/07/2007,13:27,1471.75,1472.25,1470.25,1471.25,5117,5845,10962.00
08/07/2007,13:28,1471.25,1471.50,1468.50,1469.75,4151,7459,11610.00
08/07/2007,13:29,1469.50,1470.00,1467.00,1467.50,4854,7186,12040.00
08/07/2007,13:30,1467.50,1468.00,1465.50,1465.75,7115,10031,17146.00
08/07/2007,13:31,1465.75,1466.00,1462.50,1462.75,6486,10706,17192.00
08/07/2007,13:32,1462.75,1464.50,1462.00,1462.00,7764,8628,16392.00
08/07/2007,13:33,1462.00,1465.75,1461.50,1465.50,8706,7391,16097.00
08/07/2007,13:34,1465.25,1466.00,1464.00,1465.75,5214,4209,9423.00
08/07/2007,13:35,1465.75,1467.00,1463.75,1464.00,7444,7559,15003.00
08/07/2007,13:36,1464.00,1465.75,1463.50,1465.00,3714,4380,8094.00
08/07/2007,13:37,1464.75,1464.75,1460.75,1461.00,5161,9708,14869.00
08/07/2007,13:38,1461.00,1464.75,1460.75,1464.50,6212,3733,9945.00
08/07/2007,13:39,1464.50,1466.50,1462.75,1465.50,5922,5684,11606.00
08/07/2007,13:40,1465.75,1465.75,1463.75,1465.25,4248,3145,7393.00
08/07/2007,13:41,1465.50,1465.75,1462.75,1463.75,4017,5830,9847.00
08/07/2007,13:42,1463.75,1464.75,1463.00,1464.75,4254,3670,7924.00
08/07/2007,13:43,1464.75,1470.25,1464.00,1469.50,14661,7104,21765.00
08/07/2007,13:44,1469.25,1471.00,1469.00,1471.00,8460,6411,14871.00
08/07/2007,13:45,1471.00,1471.75,1469.00,1469.50,6506,6654,13160.00
08/07/2007,13:46,1469.50,1470.50,1467.75,1467.75,5816,8411,14227.00
08/07/2007,13:47,1468.00,1468.75,1466.50,1467.25,5047,4890,9937.00
08/07/2007,13:48,1467.50,1469.00,1467.00,1468.75,4956,3627,8583.00
08/07/2007,13:49,1468.75,1471.25,1468.50,1471.25,5704,2948,8652.00
08/07/2007,13:50,1471.25,1473.50,1471.00,1473.00,7949,5942,13891.00
08/07/2007,13:51,1472.75,1476.50,1472.50,1475.00,9638,10125,19763.00
08/07/2007,13:52,1475.00,1475.50,1473.75,1474.00,5589,6375,11964.00
08/07/2007,13:53,1474.00,1475.75,1473.75,1475.00,4905,5936,10841.00
08/07/2007,13:54,1474.75,1475.50,1472.75,1473.00,3151,5117,8268.00
08/07/2007,13:55,1473.00,1473.25,1471.00,1472.75,5096,7270,12366.00
08/07/2007,13:56,1472.75,1475.75,1472.50,1475.00,5833,6036,11869.00
08/07/2007,13:57,1475.00,1479.50,1474.75,1478.25,14784,7103,21887.00
08/07/2007,13:58,1478.25,1479.25,1477.00,1478.75,6751,5831,12582.00
08/07/2007,13:59,1478.75,1478.75,1477.50,1478.25,2913,4851,7764.00
08/07/2007,14:00,1478.25,1482.00,1478.25,1481.25,9699,5022,14721.00
08/07/2007,14:01,1481.25,1488.25,1481.00,1487.75,25685,14606,40291.00
08/07/2007,14:02,1487.75,1490.50,1486.75,1487.25,14978,15059,30037.00
08/07/2007,14:03,1487.50,1488.75,1487.00,1487.50,7032,6251,13283.00
08/07/2007,14:04,1487.50,1488.75,1486.00,1486.00,4597,7199,11796.00
08/07/2007,14:05,1486.00,1487.50,1485.00,1486.50,6006,6582,12588.00
08/07/2007,14:06,1486.75,1488.25,1486.00,1486.25,5288,3482,8770.00
08/07/2007,14:07,1486.50,1486.50,1485.00,1485.75,3696,3616,7312.00
08/07/2007,14:08,1485.75,1486.50,1483.75,1484.25,6811,10809,17620.00
08/07/2007,14:09,1484.50,1486.00,1483.50,1485.50,7063,5805,12868.00
08/07/2007,14:10,1485.75,1486.25,1483.50,1483.75,2735,5896,8631.00
08/07/2007,14:11,1483.75,1483.75,1480.50,1480.50,5569,10622,16191.00
08/07/2007,14:12,1480.50,1482.25,1480.00,1482.00,5710,3696,9406.00
08/07/2007,14:13,1482.00,1482.50,1481.25,1482.50,3223,2860,6083.00
08/07/2007,14:14,1482.50,1484.25,1482.00,1483.50,4736,3124,7860.00
08/07/2007,14:15,1483.50,1484.25,1481.50,1482.25,2757,3909,6666.00
08/07/2007,14:16,1482.25,1484.75,1482.25,1484.75,6647,2456,9103.00
08/07/2007,14:17,1484.75,1486.50,1484.00,1486.50,4643,2963,7606.00
08/07/2007,14:18,1486.50,1486.75,1483.00,1483.00,4210,5114,9324.00
08/07/2007,14:19,1483.00,1483.75,1480.75,1483.50,3907,4677,8584.00
08/07/2007,14:20,1483.50,1483.75,1482.25,1483.25,2135,2287,4422.00
08/07/2007,14:21,1483.50,1484.75,1483.25,1484.50,3418,2867,6285.00
08/07/2007,14:22,1484.25,1484.50,1481.25,1481.75,2562,5040,7602.00
08/07/2007,14:23,1481.75,1482.50,1480.00,1480.75,3571,5582,9153.00
08/07/2007,14:24,1480.75,1483.50,1480.00,1482.25,3269,3738,7007.00
08/07/2007,14:25,1482.25,1484.25,1481.75,1483.00,3944,3134,7078.00
08/07/2007,14:26,1483.00,1484.25,1482.25,1484.00,3434,2572,6006.00
08/07/2007,14:27,1484.25,1484.25,1482.75,1483.50,1737,2131,3868.00
08/07/2007,14:28,1483.75,1483.75,1482.00,1483.50,2010,2262,4272.00
08/07/2007,14:29,1483.50,1485.50,1483.00,1484.75,4916,3966,8882.00
08/07/2007,14:30,1484.75,1486.25,1484.50,1485.75,3217,3649,6866.00
08/07/2007,14:31,1485.75,1486.75,1485.50,1486.75,5227,2629,7856.00
08/07/2007,14:32,1486.75,1488.50,1486.25,1488.00,7649,3821,11470.00
08/07/2007,14:33,1488.00,1488.50,1487.25,1488.00,4753,4604,9357.00
08/07/2007,14:34,1488.00,1491.00,1487.75,1490.50,12676,5976,18652.00
08/07/2007,14:35,1490.75,1492.00,1490.00,1491.25,9753,5516,15269.00
08/07/2007,14:36,1491.25,1493.75,1491.25,1493.50,11491,5377,16868.00
08/07/2007,14:37,1493.25,1494.75,1493.25,1493.25,8397,7894,16291.00
08/07/2007,14:38,1493.25,1493.50,1492.25,1493.00,5005,5184,10189.00
08/07/2007,14:39,1493.00,1493.25,1491.25,1492.25,2923,5491,8414.00
08/07/2007,14:40,1492.25,1492.50,1491.25,1492.00,2940,2917,5857.00
08/07/2007,14:41,1491.75,1492.00,1490.00,1490.25,2624,5968,8592.00
08/07/2007,14:42,1490.25,1490.50,1488.75,1489.75,5039,6096,11135.00
08/07/2007,14:43,1489.75,1490.75,1489.00,1489.00,3460,5642,9102.00
08/07/2007,14:44,1489.00,1489.25,1488.25,1489.00,3000,4350,7350.00
08/07/2007,14:45,1489.00,1490.00,1488.75,1489.25,3445,2544,5989.00
08/07/2007,14:46,1489.25,1489.25,1487.75,1487.75,843,4227,5070.00
08/07/2007,14:47,1487.75,1488.75,1487.00,1488.25,5210,5787,10997.00
08/07/2007,14:48,1488.25,1488.50,1485.50,1486.00,3698,7274,10972.00
08/07/2007,14:49,1486.25,1486.75,1484.50,1485.00,3855,6016,9871.00
08/07/2007,14:50,1485.00,1485.00,1480.75,1481.50,6072,12336,18408.00
08/07/2007,14:51,1481.75,1483.50,1480.00,1483.00,8961,5655,14616.00
08/07/2007,14:52,1483.25,1484.25,1482.00,1482.00,2902,4324,7226.00
08/07/2007,14:53,1482.00,1483.25,1480.75,1482.25,6276,5680,11956.00
08/07/2007,14:54,1482.25,1483.25,1481.50,1481.75,3174,4496,7670.00
08/07/2007,14:55,1481.75,1481.75,1478.75,1478.75,2385,6908,9293.00
08/07/2007,14:56,1478.75,1480.00,1478.25,1480.00,6226,6680,12906.00
08/07/2007,14:57,1479.75,1482.00,1479.75,1481.75,6504,3534,10038.00
08/07/2007,14:58,1481.50,1484.00,1481.25,1483.75,8169,4854,13023.00
08/07/2007,14:59,1483.75,1484.00,1482.25,1482.75,4118,9640,13758.00
08/07/2007,15:00,1482.50,1483.00,1481.00,1481.50,9829,9772,19601.00
08/07/2007,15:01,1481.50,1482.75,1479.75,1482.50,10501,13341,23842.00
08/07/2007,15:02,1482.50,1484.25,1482.25,1484.00,8136,3082,11218.00
08/07/2007,15:03,1484.25,1485.00,1483.00,1484.25,4312,3234,7546.00
08/07/2007,15:04,1484.00,1484.25,1482.50,1482.50,921,2368,3289.00
08/07/2007,15:05,1482.75,1483.00,1482.00,1483.00,2419,1844,4263.00
08/07/2007,15:06,1482.75,1484.00,1482.25,1482.75,2150,3037,5187.00
08/07/2007,15:07,1482.75,1484.25,1482.50,1484.00,2185,1571,3756.00
08/07/2007,15:08,1484.00,1484.25,1483.25,1483.75,928,1074,2002.00
08/07/2007,15:09,1483.75,1484.00,1483.50,1483.75,691,988,1679.00
08/07/2007,15:10,1483.75,1484.00,1482.75,1483.00,1153,1639,2792.00
08/07/2007,15:11,1483.00,1483.50,1482.50,1483.00,1189,2012,3201.00
08/07/2007,15:12,1483.25,1483.50,1482.75,1483.00,309,1127,1436.00
08/07/2007,15:13,1483.25,1483.50,1482.00,1482.00,1279,2243,3522.00
08/07/2007,15:14,1482.00,1482.50,1481.75,1482.25,602,1031,1633.00
08/07/2007,15:15,1482.25,1482.75,1482.00,1482.50,3511,4688,8199.00
08/07/2007,15:31,1482.00,1482.25,1481.75,1482.00,289,652,941.00
08/07/2007,15:32,1481.75,1481.75,1481.00,1481.00,71,1035,1106.00
08/07/2007,15:33,1481.25,1481.25,1481.00,1481.25,61,85,146.00
08/07/2007,15:34,1481.00,1481.00,1480.75,1481.00,136,161,297.00
08/07/2007,15:35,1481.25,1481.25,1481.00,1481.00,57,77,134.00
08/07/2007,15:36,1480.75,1481.25,1480.50,1481.00,265,296,561.00
08/07/2007,15:37,1481.25,1481.50,1481.00,1481.00,98,87,185.00
08/07/2007,15:38,1481.25,1481.25,1480.75,1481.00,3,447,450.00
08/07/2007,15:39,1481.00,1481.50,1481.00,1481.50,198,5,203.00
08/07/2007,15:40,1481.50,1482.25,1481.50,1482.25,682,1,683.00
08/07/2007,15:41,1482.50,1482.75,1482.50,1482.50,250,186,436.00
08/07/2007,15:42,1482.50,1482.50,1482.25,1482.25,4,21,25.00
08/07/2007,15:43,1482.50,1483.50,1482.50,1483.50,434,9,443.00
08/07/2007,15:44,1483.25,1483.50,1483.00,1483.00,61,125,186.00
08/07/2007,15:45,1483.25,1483.50,1482.75,1482.75,215,374,589.00
08/07/2007,15:46,1482.75,1483.00,1482.50,1482.50,40,257,297.00
08/07/2007,15:47,1482.50,1483.00,1482.25,1483.00,131,37,168.00
08/07/2007,15:48,1483.00,1483.00,1482.75,1483.00,48,3,51.00
08/07/2007,15:49,1482.75,1483.25,1482.25,1483.25,201,78,279.00
08/07/2007,15:50,1483.50,1484.75,1483.50,1484.75,453,58,511.00
08/07/2007,15:51,1484.75,1485.50,1484.50,1484.75,249,155,404.00
08/07/2007,15:52,1484.75,1486.00,1484.75,1485.50,547,555,1102.00
08/07/2007,15:53,1485.25,1486.00,1485.00,1486.00,313,171,484.00
08/07/2007,15:54,1485.75,1486.25,1485.50,1486.00,227,117,344.00
08/07/2007,15:55,1485.75,1486.25,1485.75,1486.00,71,88,159.00
08/07/2007,15:56,1486.00,1486.00,1485.75,1485.75,50,92,142.00
08/07/2007,15:57,1485.75,1485.75,1485.75,1485.75,0,103,103.00
08/07/2007,15:58,1485.50,1485.75,1485.50,1485.50,77,44,121.00
08/07/2007,15:59,1485.50,1485.75,1485.50,1485.75,31,163,194.00
08/07/2007,16:00,1485.75,1486.00,1485.50,1485.75,51,69,120.00
08/07/2007,17:01,1484.75,1485.00,1484.50,1484.75,68,29,97.00
08/07/2007,17:02,1484.75,1484.75,1484.50,1484.50,35,106,141.00
08/07/2007,17:03,1484.75,1484.75,1484.00,1484.25,8,179,187.00
08/07/2007,17:04,1484.25,1484.25,1484.00,1484.25,18,15,33.00
08/07/2007,17:05,1484.00,1484.00,1483.75,1483.75,3,129,132.00
08/07/2007,17:06,1483.75,1484.00,1483.75,1483.75,13,9,22.00
08/07/2007,17:07,1484.00,1484.00,1483.75,1483.75,48,8,56.00
08/07/2007,17:08,1484.00,1484.00,1483.50,1483.75,44,51,95.00
08/07/2007,17:10,1484.00,1484.50,1484.00,1484.50,76,6,82.00
08/07/2007,17:11,1484.25,1484.50,1483.50,1483.75,12,70,82.00
08/07/2007,17:12,1483.50,1483.75,1483.50,1483.75,25,3,28.00
08/07/2007,17:13,1483.50,1483.75,1483.50,1483.50,1,5,6.00
08/07/2007,17:14,1483.75,1483.75,1483.25,1483.25,36,87,123.00
08/07/2007,17:15,1483.25,1483.50,1483.00,1483.25,70,99,169.00
08/07/2007,17:16,1483.25,1483.25,1483.25,1483.25,10,0,10.00
08/07/2007,17:17,1483.50,1483.50,1483.25,1483.25,6,12,18.00
08/07/2007,17:18,1483.50,1483.50,1483.50,1483.50,27,0,27.00
08/07/2007,17:19,1483.50,1483.50,1483.50,1483.50,29,0,29.00
08/07/2007,17:20,1483.50,1483.75,1483.50,1483.75,17,0,17.00
08/07/2007,17:21,1483.50,1483.75,1483.50,1483.75,1,13,14.00
08/07/2007,17:23,1483.75,1483.75,1483.75,1483.75,1,0,1.00
08/07/2007,17:24,1483.75,1483.75,1483.75,1483.75,6,0,6.00
08/07/2007,17:25,1483.75,1483.75,1483.50,1483.50,2,5,7.00
08/07/2007,17:26,1483.75,1483.75,1483.50,1483.50,14,1,15.00
08/07/2007,17:27,1483.75,1484.00,1483.75,1484.00,57,0,57.00
08/07/2007,17:28,1483.75,1483.75,1483.75,1483.75,0,20,20.00
08/07/2007,17:29,1483.75,1483.75,1483.25,1483.25,0,148,148.00
08/07/2007,17:30,1483.25,1483.25,1483.25,1483.25,0,30,30.00
08/07/2007,17:31,1483.50,1483.50,1483.50,1483.50,2,0,2.00
08/07/2007,17:32,1483.25,1483.50,1483.25,1483.50,60,59,119.00
08/07/2007,17:33,1483.50,1483.50,1483.50,1483.50,7,0,7.00
08/07/2007,17:34,1483.50,1483.75,1483.50,1483.75,14,0,14.00
08/07/2007,17:35,1483.75,1483.75,1483.50,1483.50,5,2,7.00
08/07/2007,17:36,1483.75,1483.75,1483.50,1483.50,1,1,2.00
08/07/2007,17:37,1483.50,1483.75,1483.50,1483.75,9,5,14.00
08/07/2007,17:38,1483.75,1484.00,1483.75,1484.00,106,0,106.00
08/07/2007,17:39,1484.00,1484.00,1484.00,1484.00,2,0,2.00
08/07/2007,17:40,1484.00,1484.00,1483.75,1483.75,2,2,4.00
08/07/2007,17:41,1483.75,1483.75,1483.75,1483.75,0,1,1.00
08/07/2007,17:42,1484.00,1484.00,1484.00,1484.00,14,0,14.00
08/07/2007,17:44,1483.75,1483.75,1483.75,1483.75,0,2,2.00
08/07/2007,17:45,1483.75,1484.00,1483.75,1484.00,26,4,30.00
08/07/2007,17:47,1484.00,1484.00,1484.00,1484.00,25,0,25.00
08/07/2007,17:48,1484.00,1484.00,1484.00,1484.00,1,0,1.00
08/07/2007,17:50,1483.75,1483.75,1483.75,1483.75,0,10,10.00
08/07/2007,17:52,1484.00,1484.00,1483.75,1484.00,6,3,9.00
08/07/2007,17:53,1484.00,1484.00,1483.75,1483.75,4,1,5.00
08/07/2007,17:54,1483.75,1483.75,1483.75,1483.75,0,6,6.00
08/07/2007,17:58,1484.00,1484.00,1484.00,1484.00,1,0,1.00
08/07/2007,17:59,1484.00,1484.00,1484.00,1484.00,2,0,2.00
08/07/2007,18:01,1484.00,1484.00,1483.75,1483.75,7,57,64.00
08/07/2007,18:02,1483.75,1483.75,1483.75,1483.75,0,1,1.00
08/07/2007,18:03,1483.75,1483.75,1483.75,1483.75,0,39,39.00
08/07/2007,18:04,1484.00,1484.00,1484.00,1484.00,1,0,1.00
08/07/2007,18:07,1484.00,1484.00,1483.75,1484.00,8,5,13.00
08/07/2007,18:08,1484.00,1484.00,1484.00,1484.00,2,0,2.00
08/07/2007,18:09,1483.75,1483.75,1483.75,1483.75,0,2,2.00
08/07/2007,18:10,1483.75,1483.75,1483.50,1483.50,0,26,26.00
08/07/2007,18:11,1483.75,1483.75,1483.75,1483.75,2,0,2.00
08/07/2007,18:12,1483.75,1483.75,1483.50,1483.50,10,15,25.00
08/07/2007,18:13,1483.50,1483.50,1483.00,1483.25,13,108,121.00
08/07/2007,18:14,1483.25,1483.25,1483.25,1483.25,3,0,3.00
08/07/2007,18:15,1483.50,1483.50,1483.25,1483.25,4,1,5.00
08/07/2007,18:16,1483.25,1483.50,1483.25,1483.25,2,3,5.00
08/07/2007,18:17,1483.50,1483.50,1483.25,1483.25,1,4,5.00
08/07/2007,18:20,1483.50,1483.75,1483.50,1483.75,50,0,50.00
08/07/2007,18:21,1483.75,1484.00,1483.50,1483.75,9,4,13.00
08/07/2007,18:22,1483.75,1484.00,1483.50,1483.75,102,2,104.00
08/07/2007,18:23,1484.00,1484.00,1484.00,1484.00,27,0,27.00
08/07/2007,18:24,1484.00,1484.00,1483.75,1484.00,5,1,6.00
08/07/2007,18:25,1484.00,1484.00,1483.75,1483.75,56,82,138.00
08/07/2007,18:26,1483.50,1483.50,1483.50,1483.50,0,22,22.00
08/07/2007,18:27,1483.50,1483.50,1483.50,1483.50,0,4,4.00
08/07/2007,18:28,1483.75,1483.75,1483.50,1483.50,20,3,23.00
08/07/2007,18:29,1483.50,1483.50,1483.50,1483.50,0,2,2.00
08/07/2007,18:30,1483.50,1483.75,1483.50,1483.75,17,8,25.00
08/07/2007,18:31,1483.75,1483.75,1483.75,1483.75,2,0,2.00
08/07/2007,18:32,1483.75,1483.75,1483.50,1483.50,1,7,8.00
08/07/2007,18:33,1483.50,1483.50,1483.25,1483.25,0,7,7.00
08/07/2007,18:34,1483.50,1483.50,1483.50,1483.50,3,0,3.00
08/07/2007,18:35,1483.50,1483.50,1483.25,1483.25,15,1,16.00
08/07/2007,18:36,1483.50,1483.50,1483.25,1483.50,4,10,14.00
08/07/2007,18:37,1483.25,1483.25,1483.00,1483.00,6,12,18.00
08/07/2007,18:38,1483.00,1483.00,1483.00,1483.00,0,28,28.00
08/07/2007,18:39,1483.00,1483.00,1483.00,1483.00,0,3,3.00
08/07/2007,18:40,1483.00,1483.00,1483.00,1483.00,0,29,29.00
08/07/2007,18:41,1483.00,1483.00,1483.00,1483.00,0,1,1.00
08/07/2007,18:42,1483.00,1483.00,1483.00,1483.00,0,6,6.00
08/07/2007,18:44,1483.00,1483.00,1483.00,1483.00,0,10,10.00
08/07/2007,18:45,1483.00,1483.00,1483.00,1483.00,0,22,22.00
08/07/2007,18:46,1483.25,1483.25,1483.25,1483.25,131,0,131.00
08/07/2007,18:47,1483.25,1483.25,1482.75,1483.00,48,196,244.00
08/07/2007,18:48,1483.00,1483.50,1482.75,1483.00,24,31,55.00
08/07/2007,18:49,1483.25,1483.25,1483.25,1483.25,12,0,12.00
08/07/2007,18:50,1483.00,1483.25,1483.00,1483.25,8,1,9.00
08/07/2007,18:51,1483.25,1483.25,1483.25,1483.25,10,0,10.00
08/07/2007,18:52,1483.25,1483.25,1483.25,1483.25,12,0,12.00
08/07/2007,18:53,1483.25,1483.25,1483.25,1483.25,8,0,8.00
08/07/2007,18:54,1483.25,1483.25,1483.00,1483.25,28,17,45.00
08/07/2007,18:55,1483.00,1483.00,1482.75,1482.75,0,13,13.00
08/07/2007,18:56,1482.75,1482.75,1482.75,1482.75,0,1,1.00
08/07/2007,18:57,1483.00,1483.25,1483.00,1483.25,60,0,60.00
08/07/2007,18:58,1483.00,1483.00,1483.00,1483.00,0,11,11.00
08/07/2007,18:59,1483.00,1483.00,1483.00,1483.00,0,3,3.00
08/07/2007,19:00,1482.75,1482.75,1482.50,1482.75,41,35,76.00
08/07/2007,19:01,1482.75,1483.00,1482.75,1483.00,11,0,11.00
08/07/2007,19:02,1483.00,1483.00,1483.00,1483.00,20,0,20.00
08/07/2007,19:04,1482.75,1482.75,1482.75,1482.75,0,59,59.00
08/07/2007,19:05,1482.75,1482.75,1482.75,1482.75,0,13,13.00
08/07/2007,19:06,1482.75,1482.75,1482.75,1482.75,0,20,20.00
08/07/2007,19:07,1482.75,1482.75,1482.75,1482.75,0,18,18.00
08/07/2007,19:08,1482.75,1482.75,1482.75,1482.75,0,37,37.00
08/07/2007,19:09,1482.75,1482.75,1482.75,1482.75,0,40,40.00
08/07/2007,19:10,1482.75,1482.75,1482.75,1482.75,0,55,55.00
08/07/2007,19:11,1482.75,1482.75,1482.75,1482.75,0,1,1.00
08/07/2007,19:13,1482.75,1482.75,1482.75,1482.75,0,5,5.00
08/07/2007,19:14,1482.75,1482.75,1482.75,1482.75,0,2,2.00
08/07/2007,19:15,1482.50,1482.75,1482.50,1482.75,62,1,63.00
08/07/2007,19:16,1482.75,1482.75,1482.75,1482.75,3,0,3.00
08/07/2007,19:17,1482.75,1482.75,1482.75,1482.75,25,0,25.00
08/07/2007,19:18,1482.75,1482.75,1482.75,1482.75,16,0,16.00
08/07/2007,19:19,1482.75,1482.75,1482.50,1482.50,99,79,178.00
08/07/2007,19:20,1482.75,1483.00,1482.75,1482.75,24,23,47.00
08/07/2007,19:21,1482.75,1482.75,1482.50,1482.75,49,16,65.00
08/07/2007,19:22,1482.75,1482.75,1482.75,1482.75,55,0,55.00
08/07/2007,19:23,1483.00,1483.00,1482.75,1482.75,2,5,7.00
08/07/2007,19:24,1482.75,1482.75,1482.75,1482.75,0,51,51.00
08/07/2007,19:25,1482.75,1482.75,1482.75,1482.75,0,3,3.00
08/07/2007,19:26,1482.75,1482.75,1482.75,1482.75,0,123,123.00
08/07/2007,19:27,1482.50,1482.75,1482.50,1482.75,25,5,30.00
08/07/2007,19:28,1482.75,1483.00,1482.50,1482.75,116,7,123.00
08/07/2007,19:29,1483.00,1483.00,1483.00,1483.00,66,0,66.00
08/07/2007,19:30,1483.00,1483.00,1482.75,1482.75,2,92,94.00
08/07/2007,19:31,1482.75,1483.00,1482.75,1483.00,1,19,20.00
08/07/2007,19:32,1482.75,1483.00,1482.75,1483.00,1,1,2.00
08/07/2007,19:33,1483.00,1483.00,1483.00,1483.00,12,0,12.00
08/07/2007,19:34,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:35,1483.00,1483.00,1482.75,1482.75,10,20,30.00
08/07/2007,19:36,1483.00,1483.00,1483.00,1483.00,8,0,8.00
08/07/2007,19:37,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:38,1482.75,1482.75,1482.75,1482.75,0,74,74.00
08/07/2007,19:39,1482.75,1483.00,1482.75,1482.75,17,27,44.00
08/07/2007,19:40,1483.00,1483.00,1483.00,1483.00,7,0,7.00
08/07/2007,19:41,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:43,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:44,1482.75,1482.75,1482.75,1482.75,0,4,4.00
08/07/2007,19:48,1482.75,1482.75,1482.75,1482.75,0,8,8.00
08/07/2007,19:49,1482.75,1482.75,1482.75,1482.75,0,1,1.00
08/07/2007,19:50,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:51,1482.75,1482.75,1482.75,1482.75,0,1,1.00
08/07/2007,19:52,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:53,1482.75,1482.75,1482.75,1482.75,0,3,3.00
08/07/2007,19:55,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,19:56,1483.00,1483.00,1483.00,1483.00,7,0,7.00
08/07/2007,19:57,1482.75,1482.75,1482.75,1482.75,0,5,5.00
08/07/2007,20:00,1483.00,1483.00,1482.75,1482.75,2,1,3.00
08/07/2007,20:01,1482.75,1483.00,1482.75,1483.00,2,1,3.00
08/07/2007,20:02,1483.00,1483.00,1482.75,1482.75,53,25,78.00
08/07/2007,20:03,1483.00,1483.00,1483.00,1483.00,8,0,8.00
08/07/2007,20:04,1483.00,1483.00,1482.75,1483.00,12,1,13.00
08/07/2007,20:05,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,20:06,1483.00,1483.00,1483.00,1483.00,6,0,6.00
08/07/2007,20:07,1483.00,1483.00,1483.00,1483.00,1,0,1.00
08/07/2007,20:11,1482.75,1482.75,1482.75,1482.75,0,63,63.00
08/07/2007,20:14,1482.50,1482.50,1482.50,1482.50,0,1,1.00
08/07/2007,20:15,1482.50,1482.50,1482.50,1482.50,0,2,2.00
08/07/2007,20:16,1482.50,1482.50,1482.50,1482.50,0,2,2.00
08/07/2007,20:17,1482.75,1482.75,1482.75,1482.75,1,0,1.00
08/07/2007,20:18,1482.75,1482.75,1482.75,1482.75,1,0,1.00
08/07/2007,20:19,1482.50,1482.50,1482.50,1482.50,0,5,5.00
08/07/2007,20:20,1482.50,1482.50,1482.50,1482.50,0,2,2.00
08/07/2007,20:23,1482.50,1482.50,1482.50,1482.50,0,2,2.00
08/07/2007,20:24,1482.50,1482.75,1482.50,1482.75,2,3,5.00
08/07/2007,20:25,1482.75,1482.75,1482.75,1482.75,4,0,4.00
08/07/2007,20:27,1482.50,1482.50,1482.50,1482.50,0,1,1.00
08/07/2007,20:28,1482.75,1482.75,1482.75,1482.75,1,0,1.00
08/07/2007,20:30,1482.75,1482.75,1482.75,1482.75,48,0,48.00
08/07/2007,20:31,1482.50,1483.00,1482.25,1483.00,20,29,49.00
08/07/2007,20:32,1483.00,1483.00,1483.00,1483.00,10,0,10.00
08/07/2007,20:33,1483.00,1483.25,1483.00,1483.00,45,5,50.00
08/07/2007,20:34,1483.00,1483.00,1482.75,1483.00,9,71,80.00
08/07/2007,20:35,1483.00,1483.00,1483.00,1483.00,2,0,2.00
08/07/2007,20:38,1482.75,1482.75,1482.50,1482.50,0,14,14.00
08/07/2007,20:39,1482.75,1482.75,1482.75,1482.75,10,0,10.00
08/07/2007,20:41,1482.75,1482.75,1482.75,1482.75,5,0,5.00
08/07/2007,20:43,1482.75,1482.75,1482.50,1482.75,11,2,13.00
08/07/2007,20:44,1482.75,1482.75,1482.75,1482.75,3,0,3.00
08/07/2007,20:45,1482.75,1482.75,1482.75,1482.75,1,0,1.00
08/07/2007,20:46,1482.75,1482.75,1482.50,1482.50,35,8,43.00
08/07/2007,20:47,1482.75,1483.00,1482.75,1483.00,15,0,15.00
08/07/2007,20:48,1483.00,1483.00,1483.00,1483.00,23,0,23.00
08/07/2007,20:49,1483.25,1483.25,1483.25,1483.25,11,0,11.00
08/07/2007,20:50,1483.25,1483.25,1483.25,1483.25,4,0,4.00
08/07/2007,20:51,1483.00,1483.00,1483.00,1483.00,0,54,54.00
08/07/2007,20:52,1483.00,1483.00,1483.00,1483.00,0,8,8.00
08/07/2007,20:53,1483.00,1483.00,1483.00,1483.00,0,1,1.00
08/07/2007,20:54,1483.00,1483.00,1483.00,1483.00,0,32,32.00
08/07/2007,20:57,1483.00,1483.00,1483.00,1483.00,0,10,10.00
08/07/2007,20:58,1483.00,1483.25,1483.00,1483.00,1,5,6.00
08/07/2007,20:59,1483.25,1483.25,1483.25,1483.25,2,0,2.00
08/07/2007,21:00,1483.25,1483.50,1483.25,1483.50,104,0,104.00
08/07/2007,21:01,1483.50,1483.75,1483.50,1483.50,9,20,29.00
08/07/2007,21:02,1483.50,1483.50,1483.50,1483.50,0,10,10.00
08/07/2007,21:04,1483.50,1483.50,1483.25,1483.25,0,6,6.00
08/07/2007,21:05,1483.50,1483.50,1483.50,1483.50,1,0,1.00
08/07/2007,21:07,1483.25,1483.25,1483.25,1483.25,0,5,5.00
08/07/2007,21:08,1483.25,1483.25,1483.00,1483.25,31,78,109.00
08/07/2007,21:09,1483.25,1483.25,1483.25,1483.25,1,0,1.00
08/07/2007,21:10,1483.00,1483.00,1483.00,1483.00,0,3,3.00
08/07/2007,21:11,1483.25,1483.25,1483.00,1483.00,13,20,33.00
08/07/2007,21:12,1483.25,1483.25,1483.25,1483.25,10,0,10.00
08/07/2007,21:13,1483.25,1483.25,1483.00,1483.00,10,5,15.00
08/07/2007,21:14,1483.25,1483.25,1483.25,1483.25,10,0,10.00
08/07/2007,21:15,1483.00,1483.00,1482.75,1483.00,3,10,13.00
08/07/2007,21:16,1483.25,1483.50,1483.25,1483.50,49,0,49.00
08/07/2007,21:17,1483.50,1483.75,1483.50,1483.75,72,0,72.00
08/07/2007,21:18,1483.75,1483.75,1483.50,1483.75,16,2,18.00
08/07/2007,21:19,1483.75,1483.75,1483.75,1483.75,17,0,17.00
08/07/2007,21:20,1483.75,1483.75,1483.25,1483.25,10,11,21.00
08/07/2007,21:21,1483.75,1483.75,1483.50,1483.50,10,5,15.00
08/07/2007,21:22,1483.50,1483.75,1483.50,1483.75,10,1,11.00
08/07/2007,21:23,1483.75,1484.00,1483.75,1484.00,66,1,67.00
08/07/2007,21:24,1484.00,1484.00,1484.00,1484.00,11,0,11.00
08/07/2007,21:25,1483.75,1484.00,1483.75,1483.75,10,3,13.00
08/07/2007,21:26,1484.00,1484.00,1484.00,1484.00,10,0,10.00
08/07/2007,21:27,1483.75,1484.00,1483.75,1483.75,10,20,30.00
08/07/2007,21:28,1483.75,1483.75,1483.75,1483.75,0,6,6.00
08/07/2007,21:29,1484.00,1484.00,1484.00,1484.00,10,0,10.00
08/07/2007,21:30,1484.00,1484.25,1484.00,1484.00,20,10,30.00
08/07/2007,21:32,1484.25,1484.25,1483.75,1483.75,40,41,81.00
08/07/2007,21:33,1483.50,1483.50,1483.25,1483.25,10,83,93.00
08/07/2007,21:34,1483.50,1483.50,1483.50,1483.50,31,0,31.00
08/07/2007,21:35,1483.50,1483.75,1483.50,1483.75,16,0,16.00
08/07/2007,21:36,1483.75,1483.75,1483.75,1483.75,10,0,10.00
08/07/2007,21:37,1483.50,1483.75,1483.50,1483.75,15,4,19.00
08/07/2007,21:38,1483.75,1483.75,1483.75,1483.75,7,0,7.00
08/07/2007,21:39,1483.75,1484.00,1483.75,1484.00,19,0,19.00
08/07/2007,21:40,1484.00,1484.00,1483.75,1483.75,10,1,11.00
08/07/2007,21:41,1484.00,1484.00,1484.00,1484.00,2,0,2.00
08/07/2007,21:42,1484.25,1484.25,1484.25,1484.25,11,0,11.00
08/07/2007,21:43,1484.25,1484.25,1484.25,1484.25,10,0,10.00
08/07/2007,21:44,1484.25,1484.25,1484.25,1484.25,9,0,9.00
08/07/2007,21:45,1484.25,1484.25,1484.00,1484.00,2,5,7.00
08/07/2007,21:46,1484.25,1484.75,1484.25,1484.75,71,15,86.00
08/07/2007,21:47,1484.50,1484.75,1484.50,1484.50,29,7,36.00
08/07/2007,21:48,1484.50,1484.75,1484.50,1484.75,49,20,69.00
08/07/2007,21:49,1484.75,1484.75,1484.50,1484.50,12,5,17.00
08/07/2007,21:50,1484.50,1484.50,1484.50,1484.50,0,14,14.00
08/07/2007,21:51,1484.50,1484.50,1484.50,1484.50,0,10,10.00
08/07/2007,21:53,1484.50,1484.50,1484.50,1484.50,0,12,12.00
08/07/2007,21:54,1484.50,1484.50,1484.50,1484.50,0,33,33.00
08/07/2007,21:55,1484.75,1484.75,1484.75,1484.75,10,0,10.00
08/07/2007,21:56,1484.75,1484.75,1484.75,1484.75,11,0,11.00
08/07/2007,21:57,1484.50,1484.75,1484.50,1484.75,11,6,17.00
08/07/2007,21:58,1484.75,1484.75,1484.50,1484.50,45,11,56.00
08/07/2007,21:59,1484.50,1484.50,1484.50,1484.50,0,12,12.00
08/07/2007,22:00,1484.75,1484.75,1484.75,1484.75,26,0,26.00
08/07/2007,22:01,1484.75,1484.75,1484.75,1484.75,10,0,10.00
08/07/2007,22:02,1484.75,1484.75,1484.75,1484.75,59,0,59.00
08/07/2007,22:03,1484.50,1484.75,1484.50,1484.50,10,3,13.00
08/07/2007,22:04,1484.50,1484.75,1484.50,1484.75,10,3,13.00
08/07/2007,22:05,1484.50,1484.75,1484.50,1484.75,10,20,30.00
08/07/2007,22:06,1484.75,1484.75,1484.50,1484.50,1,7,8.00
08/07/2007,22:07,1484.50,1484.75,1484.50,1484.75,13,1,14.00
08/07/2007,22:08,1484.75,1484.75,1484.75,1484.75,12,0,12.00
08/07/2007,22:09,1484.50,1484.75,1484.50,1484.50,10,11,21.00
08/07/2007,22:10,1484.50,1484.75,1484.50,1484.50,11,25,36.00
08/07/2007,22:11,1484.50,1484.75,1484.50,1484.75,4,5,9.00
08/07/2007,22:13,1484.75,1484.75,1484.50,1484.50,48,1,49.00
08/07/2007,22:14,1484.75,1484.75,1484.75,1484.75,14,0,14.00
08/07/2007,22:15,1484.50,1484.50,1484.50,1484.50,0,2,2.00
08/07/2007,22:16,1484.50,1484.75,1484.50,1484.75,3,1,4.00
08/07/2007,22:18,1484.50,1484.50,1484.50,1484.50,0,2,2.00
08/07/2007,22:20,1484.75,1484.75,1484.75,1484.75,30,0,30.00
08/07/2007,22:21,1484.75,1484.75,1484.75,1484.75,13,0,13.00
08/07/2007,22:22,1484.75,1485.00,1484.75,1485.00,16,0,16.00
08/07/2007,22:23,1485.00,1485.00,1484.75,1484.75,1,2,3.00
08/07/2007,22:24,1484.75,1485.00,1484.75,1485.00,4,5,9.00
08/07/2007,22:25,1485.00,1485.00,1484.50,1484.75,5,51,56.00
08/07/2007,22:28,1484.50,1484.50,1484.50,1484.50,0,20,20.00
08/07/2007,22:29,1484.50,1484.75,1484.50,1484.75,18,2,20.00
08/07/2007,22:31,1484.50,1484.50,1484.25,1484.50,1,5,6.00
08/07/2007,22:32,1484.50,1484.50,1484.25,1484.25,10,15,25.00
08/07/2007,22:33,1484.25,1484.25,1484.25,1484.25,0,12,12.00
08/07/2007,22:34,1484.25,1484.50,1484.25,1484.50,9,3,12.00
08/07/2007,22:35,1484.50,1484.75,1484.25,1484.50,41,5,46.00
08/07/2007,22:36,1484.50,1484.50,1484.50,1484.50,0,2,2.00
08/07/2007,22:37,1484.50,1484.50,1484.50,1484.50,0,2,2.00
08/07/2007,22:39,1484.50,1484.50,1484.50,1484.50,0,20,20.00
08/07/2007,22:40,1484.50,1484.50,1484.50,1484.50,0,1,1.00
08/07/2007,22:41,1484.25,1484.25,1484.25,1484.25,0,4,4.00
08/07/2007,22:42,1484.25,1484.75,1484.25,1484.75,18,3,21.00
08/07/2007,22:44,1484.50,1484.50,1484.50,1484.50,0,8,8.00
08/07/2007,22:45,1484.50,1484.50,1484.50,1484.50,0,3,3.00
08/07/2007,22:46,1484.50,1484.50,1484.50,1484.50,0,10,10.00
08/07/2007,22:47,1484.50,1484.50,1484.50,1484.50,0,20,20.00
08/07/2007,22:48,1484.50,1484.50,1484.50,1484.50,0,90,90.00
08/07/2007,22:49,1484.50,1484.50,1484.50,1484.50,0,120,120.00
08/07/2007,22:50,1484.50,1484.50,1484.50,1484.50,0,160,160.00
08/07/2007,22:51,1484.50,1484.50,1484.50,1484.50,0,2,2.00
08/07/2007,22:52,1484.50,1484.50,1484.50,1484.50,0,46,46.00
08/07/2007,22:53,1484.50,1484.50,1484.50,1484.50,0,29,29.00
08/07/2007,22:54,1484.25,1484.50,1484.25,1484.50,11,2,13.00
08/07/2007,22:55,1484.50,1484.50,1484.50,1484.50,67,0,67.00
08/07/2007,22:58,1484.50,1484.75,1484.50,1484.75,8,0,8.00
08/07/2007,22:59,1484.50,1484.50,1484.50,1484.50,0,1,1.00
08/07/2007,23:01,1484.50,1484.75,1484.50,1484.75,5,5,10.00
08/07/2007,23:02,1484.50,1484.50,1484.50,1484.50,0,2,2.00
08/07/2007,23:03,1484.75,1484.75,1484.75,1484.75,46,0,46.00
08/07/2007,23:04,1484.75,1485.00,1484.75,1485.00,79,0,79.00
08/07/2007,23:05,1485.25,1485.50,1485.25,1485.50,24,0,24.00
08/07/2007,23:06,1485.00,1485.25,1485.00,1485.25,2,4,6.00
08/07/2007,23:07,1485.25,1485.25,1485.00,1485.00,2,1,3.00
08/07/2007,23:10,1485.00,1485.00,1485.00,1485.00,0,106,106.00
08/07/2007,23:11,1485.00,1485.00,1485.00,1485.00,0,3,3.00
08/07/2007,23:13,1485.00,1485.00,1485.00,1485.00,0,6,6.00
08/07/2007,23:14,1485.00,1485.00,1485.00,1485.00,0,3,3.00
08/07/2007,23:15,1485.00,1485.25,1485.00,1485.25,30,1,31.00
08/07/2007,23:16,1485.25,1485.25,1485.25,1485.25,33,0,33.00
08/07/2007,23:17,1485.50,1485.50,1485.25,1485.50,68,7,75.00
08/07/2007,23:19,1485.25,1485.50,1485.25,1485.50,209,22,231.00
08/07/2007,23:20,1485.50,1485.50,1485.25,1485.25,4,25,29.00
08/07/2007,23:21,1485.25,1485.75,1485.25,1485.25,22,52,74.00
08/07/2007,23:22,1485.50,1485.50,1485.50,1485.50,1,0,1.00
08/07/2007,23:23,1485.25,1485.50,1485.25,1485.50,25,2,27.00
08/07/2007,23:26,1485.50,1485.75,1485.50,1485.75,65,0,65.00
08/07/2007,23:27,1485.50,1485.50,1485.50,1485.50,0,3,3.00
08/07/2007,23:28,1485.50,1485.50,1485.50,1485.50,0,66,66.00
08/07/2007,23:29,1485.50,1485.50,1485.50,1485.50,0,14,14.00
08/07/2007,23:30,1485.75,1485.75,1485.50,1485.50,5,10,15.00
08/07/2007,23:31,1485.50,1485.50,1485.50,1485.50,0,8,8.00
08/07/2007,23:33,1485.50,1485.75,1485.50,1485.75,18,1,19.00
08/07/2007,23:34,1485.75,1485.75,1485.75,1485.75,1,0,1.00
08/07/2007,23:35,1485.75,1485.75,1485.75,1485.75,2,0,2.00
08/07/2007,23:36,1485.75,1485.75,1485.50,1485.50,1,10,11.00
08/07/2007,23:37,1485.50,1485.75,1485.50,1485.75,100,1,101.00
08/07/2007,23:38,1485.75,1485.75,1485.75,1485.75,7,0,7.00
08/07/2007,23:39,1485.75,1486.00,1485.75,1486.00,130,0,130.00
08/07/2007,23:40,1485.75,1485.75,1485.75,1485.75,0,16,16.00
08/07/2007,23:41,1486.00,1486.00,1486.00,1486.00,2,0,2.00
08/07/2007,23:43,1485.75,1485.75,1485.75,1485.75,0,7,7.00
08/07/2007,23:45,1485.75,1485.75,1485.75,1485.75,0,80,80.00
08/07/2007,23:46,1485.75,1485.75,1485.75,1485.75,0,26,26.00
08/07/2007,23:48,1485.50,1485.50,1485.25,1485.25,0,33,33.00
08/07/2007,23:49,1485.50,1485.50,1485.50,1485.50,35,0,35.00
08/07/2007,23:50,1485.50,1485.50,1485.50,1485.50,6,0,6.00
08/07/2007,23:52,1485.50,1485.50,1485.50,1485.50,10,0,10.00
08/07/2007,23:53,1485.50,1485.50,1485.50,1485.50,11,0,11.00
08/07/2007,23:54,1485.50,1485.50,1485.50,1485.50,39,0,39.00
08/07/2007,23:55,1485.50,1485.50,1485.50,1485.50,119,0,119.00
08/07/2007,23:56,1485.50,1485.50,1485.50,1485.50,9,0,9.00
08/07/2007,23:57,1485.50,1485.50,1485.50,1485.50,3,0,3.00
08/07/2007,23:59,1485.50,1485.50,1485.50,1485.50,27,0,27.00
08/08/2007,00:03,1485.50,1485.50,1485.50,1485.50,2,0,2.00
08/08/2007,00:04,1485.50,1485.50,1485.50,1485.50,1,0,1.00
08/08/2007,00:06,1485.75,1485.75,1485.50,1485.50,9,3,12.00
08/08/2007,00:07,1485.50,1485.50,1485.50,1485.50,0,6,6.00
08/08/2007,00:08,1485.50,1485.50,1485.50,1485.50,0,1,1.00
08/08/2007,00:09,1485.50,1485.50,1485.50,1485.50,0,72,72.00
08/08/2007,00:11,1485.75,1485.75,1485.75,1485.75,2,0,2.00
08/08/2007,00:14,1485.50,1485.50,1485.50,1485.50,0,2,2.00
08/08/2007,00:24,1485.50,1485.50,1485.50,1485.50,0,1,1.00
08/08/2007,00:25,1485.75,1485.75,1485.50,1485.50,1,61,62.00
08/08/2007,00:26,1485.50,1485.50,1485.50,1485.50,0,3,3.00
08/08/2007,00:28,1485.50,1485.50,1485.50,1485.50,0,1,1.00
08/08/2007,00:32,1485.25,1485.50,1485.25,1485.50,14,2,16.00
08/08/2007,00:33,1485.50,1485.50,1485.50,1485.50,1,0,1.00
08/08/2007,00:34,1485.50,1485.50,1485.50,1485.50,3,0,3.00
08/08/2007,00:35,1485.50,1485.50,1485.50,1485.50,54,0,54.00
08/08/2007,00:40,1485.50,1485.50,1485.50,1485.50,7,0,7.00
08/08/2007,00:41,1485.25,1485.50,1485.25,1485.50,1,13,14.00
08/08/2007,00:42,1485.25,1485.25,1485.25,1485.25,0,1,1.00
08/08/2007,00:43,1485.25,1485.25,1485.25,1485.25,0,2,2.00
08/08/2007,00:45,1485.25,1485.25,1485.25,1485.25,0,54,54.00
08/08/2007,00:46,1485.25,1485.25,1485.25,1485.25,0,49,49.00
08/08/2007,00:47,1485.25,1485.25,1485.25,1485.25,0,18,18.00
08/08/2007,00:48,1485.25,1485.25,1485.25,1485.25,0,20,20.00
08/08/2007,00:49,1485.25,1485.25,1485.25,1485.25,0,8,8.00
08/08/2007,00:50,1485.25,1485.25,1485.00,1485.25,18,27,45.00
08/08/2007,00:51,1485.25,1485.25,1485.00,1485.25,3,1,4.00
08/08/2007,00:52,1485.00,1485.25,1485.00,1485.00,1,7,8.00
08/08/2007,00:54,1485.00,1485.00,1485.00,1485.00,0,55,55.00
08/08/2007,00:55,1485.00,1485.00,1485.00,1485.00,0,12,12.00
08/08/2007,00:56,1485.00,1485.00,1485.00,1485.00,0,32,32.00
08/08/2007,00:57,1485.00,1485.00,1485.00,1485.00,0,80,80.00
08/08/2007,00:58,1485.25,1485.25,1485.00,1485.00,2,15,17.00
08/08/2007,00:59,1485.00,1485.00,1485.00,1485.00,0,138,138.00
08/08/2007,01:00,1485.00,1485.25,1485.00,1485.25,39,33,72.00
08/08/2007,01:01,1485.25,1485.50,1485.00,1485.25,55,14,69.00
08/08/2007,01:02,1485.25,1485.25,1485.25,1485.25,0,26,26.00
08/08/2007,01:03,1485.25,1485.25,1485.00,1485.25,39,45,84.00
08/08/2007,01:04,1485.00,1485.00,1484.75,1485.00,2,46,48.00
08/08/2007,01:05,1485.00,1485.50,1484.75,1485.00,247,89,336.00
08/08/2007,01:06,1485.00,1485.00,1484.75,1484.75,85,53,138.00
08/08/2007,01:07,1485.00,1485.00,1485.00,1485.00,21,0,21.00
08/08/2007,01:08,1484.75,1485.00,1484.75,1484.75,6,13,19.00
08/08/2007,01:09,1484.75,1484.75,1484.50,1484.50,0,51,51.00
08/08/2007,01:10,1484.75,1484.75,1484.25,1484.25,11,79,90.00
08/08/2007,01:11,1484.25,1484.50,1484.00,1484.50,52,157,209.00
08/08/2007,01:12,1484.25,1484.25,1484.25,1484.25,0,53,53.00
08/08/2007,01:13,1484.25,1484.50,1484.25,1484.25,1,45,46.00
08/08/2007,01:14,1484.25,1484.50,1484.25,1484.50,20,38,58.00
08/08/2007,01:15,1484.50,1484.75,1484.50,1484.75,77,0,77.00
08/08/2007,01:16,1485.00,1485.25,1485.00,1485.25,88,0,88.00
08/08/2007,01:17,1485.25,1485.25,1484.75,1484.75,19,60,79.00
08/08/2007,01:19,1484.75,1485.00,1484.75,1484.75,3,54,57.00
08/08/2007,01:20,1485.25,1485.25,1485.25,1485.25,10,0,10.00
08/08/2007,01:21,1485.25,1485.50,1485.00,1485.25,18,35,53.00
08/08/2007,01:22,1485.50,1485.50,1485.25,1485.25,1,2,3.00
08/08/2007,01:23,1485.25,1485.25,1485.25,1485.25,0,8,8.00
08/08/2007,01:24,1485.25,1485.50,1485.25,1485.50,64,2,66.00
08/08/2007,01:25,1485.50,1485.50,1485.50,1485.50,14,0,14.00
08/08/2007,01:26,1485.25,1485.50,1485.00,1485.50,81,15,96.00
08/08/2007,01:27,1485.50,1485.75,1485.50,1485.75,115,0,115.00
08/08/2007,01:28,1485.75,1485.75,1485.75,1485.75,228,0,228.00
08/08/2007,01:29,1485.75,1485.75,1485.75,1485.75,18,0,18.00
08/08/2007,01:30,1485.75,1485.75,1485.50,1485.75,56,10,66.00
08/08/2007,01:31,1485.50,1485.75,1485.50,1485.50,6,135,141.00
08/08/2007,01:32,1485.50,1485.75,1485.50,1485.50,1,121,122.00
08/08/2007,01:33,1485.50,1485.50,1485.25,1485.25,0,91,91.00
08/08/2007,01:34,1485.25,1485.50,1485.25,1485.50,19,1,20.00
08/08/2007,01:35,1485.50,1485.50,1485.50,1485.50,32,0,32.00
08/08/2007,01:36,1485.25,1485.50,1485.00,1485.00,13,47,60.00
08/08/2007,01:37,1485.25,1485.25,1485.00,1485.00,1,10,11.00
08/08/2007,01:38,1485.00,1485.25,1485.00,1485.25,13,17,30.00
08/08/2007,01:39,1485.50,1485.50,1485.50,1485.50,199,0,199.00
08/08/2007,01:40,1485.50,1485.75,1485.50,1485.50,21,2,23.00
08/08/2007,01:41,1485.50,1486.00,1485.50,1485.75,29,76,105.00
08/08/2007,01:42,1485.75,1485.75,1485.50,1485.50,0,27,27.00
08/08/2007,01:43,1485.50,1485.50,1485.50,1485.50,0,5,5.00
08/08/2007,01:44,1485.50,1485.75,1485.50,1485.50,6,7,13.00
08/08/2007,01:45,1485.50,1485.75,1485.50,1485.75,18,56,74.00
08/08/2007,01:46,1485.75,1485.75,1485.50,1485.75,14,8,22.00
08/08/2007,01:47,1485.75,1486.00,1485.75,1485.75,16,5,21.00
08/08/2007,01:48,1485.75,1485.75,1485.75,1485.75,0,50,50.00
08/08/2007,01:49,1485.75,1485.75,1485.50,1485.50,0,27,27.00
08/08/2007,01:50,1485.50,1485.75,1485.50,1485.50,27,2,29.00
08/08/2007,01:51,1485.50,1485.50,1485.50,1485.50,0,11,11.00
08/08/2007,01:52,1485.50,1485.50,1485.50,1485.50,0,1,1.00
08/08/2007,01:53,1485.75,1485.75,1485.75,1485.75,12,0,12.00
08/08/2007,01:55,1485.50,1485.75,1485.50,1485.75,1,20,21.00
08/08/2007,01:56,1485.75,1486.00,1485.50,1485.75,128,34,162.00
08/08/2007,01:57,1485.75,1486.00,1485.75,1486.00,15,5,20.00
08/08/2007,01:58,1486.00,1486.00,1485.75,1485.75,157,148,305.00
08/08/2007,01:59,1485.75,1485.75,1485.50,1485.75,92,32,124.00
08/08/2007,02:00,1485.75,1485.75,1485.50,1485.75,113,4,117.00
08/08/2007,02:01,1485.50,1485.75,1485.25,1485.50,543,210,753.00
08/08/2007,02:02,1485.50,1485.50,1485.00,1485.50,129,285,414.00
08/08/2007,02:03,1485.50,1485.75,1485.50,1485.50,7,20,27.00
08/08/2007,02:04,1485.50,1485.75,1485.25,1485.75,462,210,672.00
08/08/2007,02:05,1485.75,1486.00,1485.50,1485.50,128,19,147.00
08/08/2007,02:06,1485.50,1485.50,1485.50,1485.50,0,35,35.00
08/08/2007,02:07,1485.75,1485.75,1485.50,1485.75,241,179,420.00
08/08/2007,02:08,1485.75,1485.75,1485.75,1485.75,44,0,44.00
08/08/2007,02:09,1485.75,1486.25,1485.75,1486.00,199,51,250.00
08/08/2007,02:10,1486.00,1486.25,1486.00,1486.25,176,154,330.00
08/08/2007,02:11,1486.25,1486.25,1486.00,1486.00,2,10,12.00
08/08/2007,02:12,1486.25,1486.50,1486.25,1486.50,118,124,242.00
08/08/2007,02:13,1486.50,1486.75,1486.50,1486.50,271,27,298.00
08/08/2007,02:14,1486.50,1486.50,1486.25,1486.25,164,135,299.00
08/08/2007,02:15,1486.25,1486.50,1486.25,1486.25,8,172,180.00
08/08/2007,02:16,1486.25,1486.25,1486.00,1486.00,0,171,171.00
08/08/2007,02:17,1485.75,1486.25,1485.75,1486.00,298,114,412.00
08/08/2007,02:18,1486.00,1486.25,1486.00,1486.00,1,169,170.00
08/08/2007,02:19,1486.25,1486.50,1486.25,1486.25,440,40,480.00
08/08/2007,02:20,1486.50,1486.75,1486.50,1486.50,64,28,92.00
08/08/2007,02:21,1486.50,1486.50,1486.25,1486.25,0,64,64.00
08/08/2007,02:22,1486.25,1486.25,1486.25,1486.25,0,209,209.00
08/08/2007,02:23,1486.00,1486.00,1485.50,1486.00,17,387,404.00
08/08/2007,02:24,1485.75,1486.00,1485.75,1485.75,168,43,211.00
08/08/2007,02:25,1485.75,1486.00,1485.50,1485.75,21,104,125.00
08/08/2007,02:26,1485.75,1485.75,1485.50,1485.75,39,50,89.00
08/08/2007,02:27,1485.75,1486.25,1485.75,1486.25,105,0,105.00
08/08/2007,02:28,1486.25,1486.25,1485.75,1485.75,80,50,130.00
08/08/2007,02:29,1486.00,1486.00,1485.75,1485.75,39,10,49.00
08/08/2007,02:30,1485.75,1486.00,1485.50,1485.50,103,149,252.00
08/08/2007,02:31,1485.50,1485.50,1485.25,1485.50,7,61,68.00
08/08/2007,02:32,1485.50,1485.75,1485.50,1485.50,58,8,66.00
08/08/2007,02:33,1485.50,1485.50,1485.50,1485.50,0,97,97.00
08/08/2007,02:35,1485.25,1485.25,1485.25,1485.25,0,20,20.00
08/08/2007,02:36,1485.25,1485.75,1485.25,1485.75,50,12,62.00
08/08/2007,02:37,1485.75,1485.75,1485.50,1485.50,30,124,154.00
08/08/2007,02:38,1485.50,1485.50,1485.50,1485.50,0,71,71.00
08/08/2007,02:39,1485.50,1485.50,1485.50,1485.50,0,29,29.00
08/08/2007,02:40,1485.25,1485.50,1485.00,1485.25,4,251,255.00
08/08/2007,02:41,1485.25,1485.50,1485.00,1485.25,39,17,56.00
08/08/2007,02:42,1485.25,1485.25,1485.25,1485.25,0,16,16.00
08/08/2007,02:43,1485.25,1485.50,1485.25,1485.50,86,8,94.00
08/08/2007,02:44,1485.50,1485.75,1485.25,1485.50,17,76,93.00
08/08/2007,02:45,1485.50,1485.50,1485.00,1485.00,34,125,159.00
08/08/2007,02:46,1485.25,1485.25,1485.00,1485.25,2,10,12.00
08/08/2007,02:48,1485.25,1485.50,1485.00,1485.50,459,11,470.00
08/08/2007,02:49,1485.50,1485.75,1485.50,1485.50,96,10,106.00
08/08/2007,02:50,1485.50,1485.50,1485.00,1485.25,28,295,323.00
08/08/2007,02:51,1485.25,1485.50,1485.00,1485.25,84,88,172.00
08/08/2007,02:52,1485.25,1485.25,1485.00,1485.00,0,52,52.00
08/08/2007,02:53,1485.25,1485.25,1485.00,1485.00,22,4,26.00
08/08/2007,02:54,1485.00,1485.25,1485.00,1485.25,1,6,7.00
08/08/2007,02:55,1485.25,1485.25,1485.00,1485.00,14,9,23.00
08/08/2007,02:56,1485.00,1485.25,1485.00,1485.25,23,17,40.00
08/08/2007,02:57,1485.25,1485.50,1485.25,1485.25,92,104,196.00
08/08/2007,02:58,1485.25,1485.25,1484.75,1484.75,1,256,257.00
08/08/2007,02:59,1484.75,1485.00,1484.75,1485.00,113,81,194.00
08/08/2007,03:00,1485.00,1485.25,1485.00,1485.25,174,0,174.00
08/08/2007,03:01,1485.00,1485.25,1484.75,1485.00,138,66,204.00
08/08/2007,03:02,1485.25,1485.50,1485.25,1485.50,104,104,208.00
08/08/2007,03:03,1485.50,1485.50,1485.00,1485.25,76,143,219.00
08/08/2007,03:04,1485.25,1485.50,1485.25,1485.50,80,114,194.00
08/08/2007,03:05,1485.50,1485.50,1485.25,1485.25,2,81,83.00
08/08/2007,03:06,1485.50,1485.50,1485.25,1485.25,162,41,203.00
08/08/2007,03:07,1485.25,1485.25,1485.00,1485.00,0,102,102.00
08/08/2007,03:08,1485.00,1485.00,1485.00,1485.00,0,138,138.00
08/08/2007,03:09,1485.00,1485.00,1485.00,1485.00,0,10,10.00
08/08/2007,03:10,1485.00,1485.00,1484.50,1484.50,5,264,269.00
08/08/2007,03:11,1484.25,1484.50,1484.00,1484.50,47,299,346.00
08/08/2007,03:12,1484.25,1484.25,1484.00,1484.00,103,305,408.00
08/08/2007,03:13,1484.25,1484.50,1484.00,1484.25,116,47,163.00
08/08/2007,03:14,1484.50,1484.50,1484.25,1484.50,105,4,109.00
08/08/2007,03:15,1484.50,1484.50,1484.25,1484.25,30,30,60.00
08/08/2007,03:16,1484.50,1484.50,1484.25,1484.25,15,46,61.00
08/08/2007,03:17,1484.25,1484.25,1484.25,1484.25,0,110,110.00
08/08/2007,03:18,1484.25,1484.50,1484.25,1484.50,45,45,90.00
08/08/2007,03:19,1484.50,1484.75,1484.25,1484.75,51,5,56.00
08/08/2007,03:20,1484.50,1484.75,1484.25,1484.50,196,178,374.00
08/08/2007,03:21,1484.50,1484.75,1484.50,1484.75,27,15,42.00
08/08/2007,03:22,1484.75,1484.75,1484.50,1484.50,8,1,9.00
08/08/2007,03:23,1484.75,1484.75,1484.50,1484.50,4,16,20.00
08/08/2007,03:24,1484.50,1484.50,1484.50,1484.50,0,1,1.00
08/08/2007,03:25,1484.75,1485.00,1484.75,1485.00,249,78,327.00
08/08/2007,03:26,1485.00,1485.00,1484.50,1484.50,4,47,51.00
08/08/2007,03:27,1484.75,1485.00,1484.50,1485.00,233,12,245.00
08/08/2007,03:28,1484.75,1484.75,1484.50,1484.50,0,142,142.00
08/08/2007,03:29,1484.50,1484.50,1484.25,1484.25,0,125,125.00
08/08/2007,03:30,1484.25,1484.50,1484.25,1484.25,2,237,239.00
08/08/2007,03:31,1484.25,1484.25,1484.00,1484.00,0,79,79.00
08/08/2007,03:32,1484.00,1484.25,1484.00,1484.25,79,54,133.00
08/08/2007,03:33,1484.50,1484.50,1484.25,1484.25,2,22,24.00
08/08/2007,03:34,1484.25,1484.25,1484.25,1484.25,0,85,85.00
08/08/2007,03:35,1484.25,1484.25,1484.00,1484.00,0,72,72.00
08/08/2007,03:36,1484.00,1484.25,1484.00,1484.25,23,72,95.00
08/08/2007,03:37,1484.25,1484.75,1484.00,1484.25,117,48,165.00
08/08/2007,03:38,1484.25,1484.25,1484.25,1484.25,0,53,53.00
08/08/2007,03:39,1484.25,1484.25,1484.25,1484.25,0,198,198.00
08/08/2007,03:40,1484.00,1484.00,1484.00,1484.00,0,2,2.00
08/08/2007,03:41,1484.00,1484.00,1483.50,1483.75,150,101,251.00
08/08/2007,03:42,1483.75,1483.75,1483.25,1483.25,86,494,580.00
08/08/2007,03:43,1483.50,1483.50,1483.25,1483.25,121,174,295.00
08/08/2007,03:44,1483.50,1483.75,1483.50,1483.75,231,4,235.00
08/08/2007,03:45,1483.75,1483.75,1483.75,1483.75,61,0,61.00
08/08/2007,03:46,1483.75,1483.75,1483.50,1483.75,108,9,117.00
08/08/2007,03:47,1483.75,1483.75,1483.50,1483.50,9,80,89.00
08/08/2007,03:48,1483.50,1483.50,1482.75,1483.00,41,380,421.00
08/08/2007,03:49,1483.00,1483.25,1483.00,1483.25,165,42,207.00
08/08/2007,03:50,1483.25,1483.25,1483.00,1483.25,17,1,18.00
08/08/2007,03:51,1483.00,1483.25,1482.75,1482.75,1,165,166.00
08/08/2007,03:52,1483.00,1483.25,1482.50,1482.75,99,233,332.00
08/08/2007,03:53,1482.75,1482.75,1482.50,1482.75,87,33,120.00
08/08/2007,03:54,1483.00,1483.25,1483.00,1483.25,101,0,101.00
08/08/2007,03:55,1483.25,1483.25,1483.00,1483.00,21,14,35.00
08/08/2007,03:56,1483.25,1483.25,1483.00,1483.00,40,196,236.00
08/08/2007,03:57,1482.75,1483.00,1482.75,1482.75,2,46,48.00
08/08/2007,03:58,1482.75,1482.75,1482.50,1482.75,61,22,83.00
08/08/2007,03:59,1483.00,1483.50,1483.00,1483.25,352,17,369.00
08/08/2007,04:00,1483.00,1483.00,1483.00,1483.00,0,39,39.00
08/08/2007,04:01,1483.00,1483.00,1483.00,1483.00,0,56,56.00
08/08/2007,04:02,1483.00,1483.00,1482.75,1483.00,14,59,73.00
08/08/2007,04:03,1483.00,1483.00,1482.50,1482.50,20,60,80.00
08/08/2007,04:04,1482.75,1483.25,1482.50,1482.75,104,185,289.00
08/08/2007,04:05,1482.75,1483.25,1482.75,1483.00,16,225,241.00
08/08/2007,04:06,1483.00,1483.00,1482.50,1482.75,101,215,316.00
08/08/2007,04:07,1482.75,1483.00,1482.75,1482.75,112,26,138.00
08/08/2007,04:08,1482.75,1483.25,1482.75,1483.25,101,18,119.00
08/08/2007,04:09,1483.25,1483.50,1483.00,1483.25,38,17,55.00
08/08/2007,04:10,1483.25,1483.25,1483.00,1483.25,4,1,5.00
08/08/2007,04:11,1483.00,1483.25,1483.00,1483.00,1,45,46.00
08/08/2007,04:12,1483.00,1483.00,1482.75,1483.00,119,13,132.00
08/08/2007,04:13,1483.00,1483.25,1483.00,1483.25,116,2,118.00
08/08/2007,04:14,1483.25,1483.50,1483.25,1483.50,68,0,68.00
08/08/2007,04:15,1483.50,1483.75,1483.50,1483.50,61,35,96.00
08/08/2007,04:16,1483.50,1483.75,1483.50,1483.75,231,110,341.00
08/08/2007,04:17,1483.75,1483.75,1483.50,1483.75,115,103,218.00
08/08/2007,04:19,1483.50,1483.75,1483.25,1483.50,2,104,106.00
08/08/2007,04:20,1483.50,1483.75,1483.25,1483.50,111,167,278.00
08/08/2007,04:21,1483.50,1483.50,1483.25,1483.25,1,39,40.00
08/08/2007,04:22,1483.25,1483.50,1483.25,1483.50,1,24,25.00
08/08/2007,04:23,1483.50,1483.50,1483.50,1483.50,14,0,14.00
08/08/2007,04:24,1483.50,1483.50,1483.25,1483.50,8,1,9.00
08/08/2007,04:25,1483.25,1483.25,1483.25,1483.25,0,13,13.00
08/08/2007,04:26,1483.25,1483.25,1483.25,1483.25,0,222,222.00
08/08/2007,04:27,1483.00,1483.00,1483.00,1483.00,0,3,3.00
08/08/2007,04:28,1483.00,1483.50,1483.00,1483.00,100,6,106.00
08/08/2007,04:29,1483.25,1483.25,1483.00,1483.25,30,1,31.00
08/08/2007,04:30,1483.25,1483.25,1483.25,1483.25,21,0,21.00
08/08/2007,04:31,1483.25,1483.75,1483.25,1483.50,111,21,132.00
08/08/2007,04:32,1483.50,1483.75,1483.50,1483.75,152,22,174.00
08/08/2007,04:33,1483.75,1483.75,1483.50,1483.50,85,158,243.00
08/08/2007,04:34,1483.50,1483.50,1483.25,1483.50,150,137,287.00
08/08/2007,04:35,1483.25,1483.75,1483.25,1483.25,211,73,284.00
08/08/2007,04:36,1483.25,1483.25,1483.25,1483.25,0,113,113.00
08/08/2007,04:37,1483.25,1483.25,1483.00,1483.25,67,136,203.00
08/08/2007,04:38,1483.25,1483.50,1483.25,1483.25,81,46,127.00
08/08/2007,04:39,1483.25,1483.50,1483.25,1483.50,149,83,232.00
08/08/2007,04:40,1483.50,1483.75,1483.50,1483.50,7,26,33.00
08/08/2007,04:41,1483.50,1483.50,1483.50,1483.50,0,25,25.00
08/08/2007,04:42,1483.50,1483.50,1483.50,1483.50,0,26,26.00
08/08/2007,04:43,1483.50,1483.75,1483.50,1483.75,5,1,6.00
08/08/2007,04:44,1483.75,1484.00,1483.50,1484.00,208,5,213.00
08/08/2007,04:45,1484.00,1484.25,1483.75,1484.25,150,7,157.00
08/08/2007,04:46,1484.25,1484.25,1484.00,1484.25,124,47,171.00
08/08/2007,04:47,1484.50,1485.00,1484.50,1484.50,163,23,186.00
08/08/2007,04:48,1484.75,1485.00,1484.75,1484.75,116,28,144.00
08/08/2007,04:49,1484.75,1485.25,1484.75,1485.25,59,2,61.00
08/08/2007,04:50,1485.25,1485.25,1484.75,1485.00,70,109,179.00
08/08/2007,04:51,1484.75,1485.50,1484.50,1485.25,226,187,413.00
08/08/2007,04:52,1485.25,1485.50,1485.25,1485.50,75,0,75.00
08/08/2007,04:53,1485.50,1485.50,1485.25,1485.50,98,2,100.00
08/08/2007,04:54,1485.25,1485.25,1485.25,1485.25,0,98,98.00
08/08/2007,04:55,1485.25,1485.50,1485.00,1485.50,113,30,143.00
08/08/2007,04:56,1485.50,1485.50,1485.25,1485.25,1,33,34.00
08/08/2007,04:57,1485.25,1485.25,1485.25,1485.25,0,95,95.00
08/08/2007,04:58,1485.00,1485.25,1484.75,1484.75,5,88,93.00
08/08/2007,04:59,1484.75,1484.75,1484.50,1484.75,29,35,64.00
08/08/2007,05:00,1485.00,1485.00,1484.75,1484.75,30,1,31.00
08/08/2007,05:01,1485.00,1485.00,1484.75,1484.75,109,46,155.00
08/08/2007,05:02,1484.75,1485.00,1484.75,1485.00,26,66,92.00
08/08/2007,05:03,1485.00,1485.75,1485.00,1485.75,152,0,152.00
08/08/2007,05:04,1485.75,1485.75,1485.50,1485.75,58,67,125.00
08/08/2007,05:05,1485.75,1486.25,1485.50,1485.75,349,223,572.00
08/08/2007,05:06,1485.75,1486.00,1485.75,1485.75,97,113,210.00
08/08/2007,05:07,1485.75,1485.75,1485.75,1485.75,0,22,22.00
08/08/2007,05:08,1485.75,1486.00,1485.50,1485.50,1,158,159.00
08/08/2007,05:09,1485.50,1486.25,1485.50,1486.00,339,7,346.00
08/08/2007,05:10,1486.25,1486.50,1485.75,1486.25,209,170,379.00
08/08/2007,05:11,1486.50,1486.50,1486.00,1486.00,95,106,201.00
08/08/2007,05:12,1486.00,1486.00,1485.75,1486.00,30,33,63.00
08/08/2007,05:13,1486.00,1486.00,1486.00,1486.00,33,0,33.00
08/08/2007,05:14,1485.75,1486.00,1485.25,1485.75,69,171,240.00
08/08/2007,05:15,1485.50,1485.75,1485.50,1485.50,10,3,13.00
08/08/2007,05:16,1485.75,1485.75,1485.50,1485.75,5,12,17.00
08/08/2007,05:17,1485.75,1485.75,1485.75,1485.75,7,0,7.00
08/08/2007,05:18,1485.50,1486.00,1485.50,1485.75,114,121,235.00
08/08/2007,05:19,1485.75,1486.00,1485.75,1485.75,60,27,87.00
08/08/2007,05:20,1486.00,1486.25,1485.75,1486.00,96,2,98.00
08/08/2007,05:21,1486.25,1486.25,1486.00,1486.25,120,34,154.00
08/08/2007,05:22,1486.00,1486.50,1486.00,1486.50,93,6,99.00
08/08/2007,05:23,1486.50,1486.75,1486.25,1486.50,336,125,461.00
08/08/2007,05:24,1486.25,1486.25,1485.75,1486.00,66,413,479.00
08/08/2007,05:25,1486.00,1486.25,1486.00,1486.00,30,23,53.00
08/08/2007,05:26,1486.00,1486.25,1485.75,1485.75,3,10,13.00
08/08/2007,05:27,1485.75,1486.00,1485.75,1486.00,44,21,65.00
08/08/2007,05:28,1485.75,1486.00,1485.50,1486.00,32,51,83.00
08/08/2007,05:29,1486.00,1486.00,1485.75,1486.00,95,20,115.00
08/08/2007,05:30,1485.75,1486.00,1485.75,1486.00,20,20,40.00
08/08/2007,05:31,1485.75,1486.25,1485.75,1486.25,444,56,500.00
08/08/2007,05:32,1486.50,1486.50,1486.25,1486.25,113,26,139.00
08/08/2007,05:33,1486.50,1486.50,1486.25,1486.25,195,50,245.00
08/08/2007,05:34,1486.25,1486.50,1486.00,1486.25,65,103,168.00
08/08/2007,05:35,1486.25,1486.25,1486.00,1486.00,0,232,232.00
08/08/2007,05:36,1486.00,1486.25,1485.75,1485.75,54,318,372.00
08/08/2007,05:37,1485.75,1486.00,1485.50,1485.50,7,63,70.00
08/08/2007,05:38,1485.75,1486.00,1485.75,1485.75,72,11,83.00
08/08/2007,05:39,1485.75,1485.75,1485.75,1485.75,0,47,47.00
08/08/2007,05:40,1486.00,1486.00,1485.75,1485.75,104,131,235.00
08/08/2007,05:41,1485.75,1486.00,1485.75,1485.75,36,146,182.00
08/08/2007,05:42,1485.75,1485.75,1485.75,1485.75,0,2,2.00
08/08/2007,05:43,1485.75,1486.00,1485.75,1486.00,1,27,28.00
08/08/2007,05:44,1485.50,1485.50,1485.50,1485.50,0,3,3.00
08/08/2007,05:45,1485.75,1485.75,1485.50,1485.75,143,6,149.00
08/08/2007,05:46,1485.75,1485.75,1485.50,1485.75,4,1,5.00
08/08/2007,05:47,1486.00,1486.00,1486.00,1486.00,111,0,111.00
08/08/2007,05:48,1486.25,1486.25,1486.00,1486.00,3,115,118.00
08/08/2007,05:49,1486.00,1486.00,1486.00,1486.00,0,41,41.00
08/08/2007,05:50,1486.25,1486.25,1486.00,1486.00,3,116,119.00
08/08/2007,05:51,1486.00,1486.00,1485.75,1485.75,0,406,406.00
08/08/2007,05:52,1485.50,1485.75,1485.50,1485.75,31,27,58.00
08/08/2007,05:53,1485.75,1485.75,1485.50,1485.50,11,132,143.00
08/08/2007,05:54,1485.50,1485.50,1485.25,1485.25,6,42,48.00
08/08/2007,05:55,1485.50,1485.50,1485.00,1485.00,19,117,136.00
08/08/2007,05:56,1485.00,1485.25,1485.00,1485.25,179,21,200.00
08/08/2007,05:57,1485.00,1485.25,1485.00,1485.25,30,169,199.00
08/08/2007,05:58,1485.25,1485.50,1485.25,1485.25,13,3,16.00
08/08/2007,05:59,1485.25,1485.50,1485.25,1485.50,210,24,234.00
08/08/2007,06:00,1485.25,1485.50,1485.25,1485.50,114,168,282.00
08/08/2007,06:01,1485.75,1486.25,1485.50,1486.25,226,144,370.00
08/08/2007,06:02,1486.25,1486.75,1486.25,1486.50,211,65,276.00
08/08/2007,06:03,1486.50,1488.25,1486.50,1488.25,2336,219,2555.00
08/08/2007,06:04,1488.00,1488.50,1487.75,1488.25,608,127,735.00
08/08/2007,06:05,1488.25,1489.00,1488.00,1488.25,393,488,881.00
08/08/2007,06:06,1488.00,1488.00,1487.75,1488.00,345,218,563.00
08/08/2007,06:07,1488.00,1488.25,1487.75,1488.00,5,38,43.00
08/08/2007,06:08,1487.75,1488.00,1487.75,1487.75,48,21,69.00
08/08/2007,06:09,1487.75,1488.25,1487.75,1488.00,453,136,589.00
08/08/2007,06:10,1488.00,1488.25,1488.00,1488.25,66,70,136.00
08/08/2007,06:11,1488.25,1488.25,1488.00,1488.25,148,104,252.00
08/08/2007,06:12,1488.25,1488.75,1488.25,1488.25,304,552,856.00
08/08/2007,06:13,1488.25,1488.50,1488.00,1488.50,61,105,166.00
08/08/2007,06:14,1488.25,1488.75,1488.25,1488.75,333,3,336.00
08/08/2007,06:15,1488.75,1488.75,1488.50,1488.75,47,60,107.00
08/08/2007,06:16,1488.75,1488.75,1487.75,1488.25,54,460,514.00
08/08/2007,06:17,1488.00,1488.25,1488.00,1488.25,89,33,122.00
08/08/2007,06:18,1488.25,1488.75,1488.25,1488.50,193,177,370.00
08/08/2007,06:19,1488.50,1488.50,1488.25,1488.50,165,77,242.00
08/08/2007,06:20,1488.25,1488.50,1488.00,1488.50,34,127,161.00
08/08/2007,06:21,1488.50,1488.50,1488.25,1488.50,204,74,278.00
08/08/2007,06:22,1488.50,1488.75,1488.50,1488.75,247,7,254.00
08/08/2007,06:23,1488.75,1489.00,1488.50,1488.75,120,17,137.00
08/08/2007,06:24,1488.75,1488.75,1488.50,1488.75,225,481,706.00
08/08/2007,06:25,1488.75,1488.75,1488.50,1488.75,21,102,123.00
08/08/2007,06:26,1488.50,1488.75,1488.50,1488.75,210,207,417.00
08/08/2007,06:27,1488.75,1489.00,1488.50,1488.75,688,381,1069.00
08/08/2007,06:28,1489.00,1489.00,1488.75,1489.00,515,33,548.00
08/08/2007,06:29,1489.00,1489.00,1488.75,1489.00,113,35,148.00
08/08/2007,06:30,1489.00,1489.00,1488.75,1488.75,11,467,478.00
08/08/2007,06:31,1488.75,1489.00,1488.75,1489.00,5,253,258.00
08/08/2007,06:32,1488.75,1489.00,1488.75,1489.00,179,33,212.00
08/08/2007,06:33,1489.00,1489.50,1489.00,1489.50,668,303,971.00
08/08/2007,06:34,1489.25,1489.50,1489.25,1489.25,233,214,447.00
08/08/2007,06:35,1489.25,1489.50,1489.25,1489.50,33,241,274.00
08/08/2007,06:36,1489.50,1489.75,1489.25,1489.50,173,291,464.00
08/08/2007,06:37,1489.50,1489.50,1489.25,1489.50,138,309,447.00
08/08/2007,06:38,1489.50,1489.50,1488.75,1489.00,582,276,858.00
08/08/2007,06:39,1489.00,1489.75,1489.00,1489.50,643,33,676.00
08/08/2007,06:40,1489.50,1489.75,1489.50,1489.75,395,126,521.00
08/08/2007,06:41,1490.00,1490.00,1489.75,1490.00,62,86,148.00
08/08/2007,06:42,1489.75,1490.00,1489.50,1489.75,257,168,425.00
08/08/2007,06:43,1489.75,1489.75,1489.50,1489.50,111,460,571.00
08/08/2007,06:44,1489.75,1489.75,1489.00,1489.25,194,408,602.00
08/08/2007,06:45,1489.25,1489.75,1489.25,1489.75,276,50,326.00
08/08/2007,06:46,1489.50,1489.75,1489.50,1489.50,3,431,434.00
08/08/2007,06:47,1489.50,1489.75,1489.50,1489.75,390,64,454.00
08/08/2007,06:48,1489.75,1490.00,1489.75,1489.75,405,124,529.00
08/08/2007,06:49,1489.75,1489.75,1489.50,1489.75,86,95,181.00
08/08/2007,06:50,1489.50,1490.25,1489.50,1490.00,280,21,301.00
08/08/2007,06:51,1490.25,1490.50,1490.00,1490.25,1024,140,1164.00
08/08/2007,06:52,1490.50,1491.75,1490.25,1491.50,2131,773,2904.00
08/08/2007,06:53,1491.50,1491.75,1491.00,1491.00,168,658,826.00
08/08/2007,06:54,1491.00,1491.50,1491.00,1491.50,882,211,1093.00
08/08/2007,06:55,1491.25,1491.75,1491.25,1491.50,1640,133,1773.00
08/08/2007,06:56,1491.50,1491.50,1491.25,1491.50,469,22,491.00
08/08/2007,06:57,1491.50,1491.75,1491.25,1491.25,247,432,679.00
08/08/2007,06:58,1491.25,1491.25,1490.75,1491.00,252,686,938.00
08/08/2007,06:59,1491.00,1491.00,1490.50,1490.75,136,229,365.00
08/08/2007,07:00,1490.75,1491.00,1490.50,1490.50,210,269,479.00
08/08/2007,07:01,1490.50,1490.75,1490.50,1490.75,127,20,147.00
08/08/2007,07:02,1490.75,1490.75,1490.25,1490.25,65,246,311.00
08/08/2007,07:03,1490.25,1490.50,1490.25,1490.25,16,388,404.00
08/08/2007,07:04,1490.25,1490.25,1490.00,1490.25,244,250,494.00
08/08/2007,07:05,1490.25,1490.50,1489.75,1490.00,426,337,763.00
08/08/2007,07:06,1490.00,1490.00,1489.25,1489.50,178,674,852.00
08/08/2007,07:07,1489.50,1489.75,1489.25,1489.50,496,266,762.00
08/08/2007,07:08,1489.50,1489.75,1489.50,1489.75,428,57,485.00
08/08/2007,07:09,1489.75,1489.75,1489.50,1489.50,626,364,990.00
08/08/2007,07:10,1489.50,1489.50,1489.25,1489.50,133,8,141.00
08/08/2007,07:11,1489.75,1489.75,1489.25,1489.50,51,111,162.00
08/08/2007,07:12,1489.50,1489.50,1489.25,1489.50,23,173,196.00
08/08/2007,07:13,1489.25,1489.75,1489.25,1489.25,527,101,628.00
08/08/2007,07:14,1489.50,1489.75,1489.25,1489.50,209,205,414.00
08/08/2007,07:15,1489.50,1489.75,1489.50,1489.50,71,187,258.00
08/08/2007,07:16,1489.75,1490.00,1489.25,1489.25,1063,328,1391.00
08/08/2007,07:17,1489.25,1489.50,1489.25,1489.50,277,176,453.00
08/08/2007,07:18,1489.50,1489.50,1489.25,1489.25,131,290,421.00
08/08/2007,07:19,1489.25,1489.50,1489.25,1489.25,13,448,461.00
08/08/2007,07:20,1489.25,1489.50,1489.00,1489.25,239,344,583.00
08/08/2007,07:21,1489.25,1489.25,1489.00,1489.25,630,89,719.00
08/08/2007,07:22,1489.25,1489.25,1489.00,1489.25,64,8,72.00
08/08/2007,07:23,1489.25,1489.50,1489.00,1489.25,172,25,197.00
08/08/2007,07:24,1489.50,1489.50,1489.50,1489.50,144,0,144.00
08/08/2007,07:25,1489.50,1489.50,1489.25,1489.50,249,20,269.00
08/08/2007,07:26,1489.25,1489.50,1489.00,1489.25,32,412,444.00
08/08/2007,07:27,1489.25,1489.50,1489.00,1489.25,91,7,98.00
08/08/2007,07:28,1489.50,1489.50,1489.25,1489.25,52,404,456.00
08/08/2007,07:29,1489.50,1489.75,1489.50,1489.50,79,48,127.00
08/08/2007,07:30,1489.25,1489.50,1489.00,1489.25,185,167,352.00
08/08/2007,07:31,1489.25,1489.50,1489.25,1489.50,109,0,109.00
08/08/2007,07:32,1489.50,1489.50,1489.25,1489.50,79,6,85.00
08/08/2007,07:33,1489.50,1489.50,1489.25,1489.50,66,74,140.00
08/08/2007,07:34,1489.50,1489.50,1489.25,1489.50,82,46,128.00
08/08/2007,07:35,1489.50,1489.50,1489.25,1489.25,9,172,181.00
08/08/2007,07:36,1489.25,1490.25,1489.25,1490.25,1120,40,1160.00
08/08/2007,07:37,1490.25,1490.75,1490.00,1490.75,692,221,913.00
08/08/2007,07:38,1490.50,1490.75,1490.25,1490.50,129,236,365.00
08/08/2007,07:39,1490.50,1490.50,1490.25,1490.25,2,650,652.00
08/08/2007,07:40,1490.25,1490.50,1490.00,1490.50,212,49,261.00
08/08/2007,07:41,1490.50,1490.75,1490.25,1490.50,313,144,457.00
08/08/2007,07:42,1490.50,1490.50,1490.25,1490.25,0,353,353.00
08/08/2007,07:43,1490.50,1490.50,1489.75,1489.75,44,741,785.00
08/08/2007,07:44,1489.75,1489.75,1489.50,1489.50,2,458,460.00
08/08/2007,07:45,1489.50,1489.75,1489.50,1489.75,34,97,131.00
08/08/2007,07:46,1489.75,1489.75,1489.50,1489.50,8,526,534.00
08/08/2007,07:47,1489.50,1489.75,1489.25,1489.25,227,170,397.00
08/08/2007,07:48,1489.50,1489.50,1489.25,1489.25,107,425,532.00
08/08/2007,07:49,1489.25,1489.75,1489.25,1489.75,162,21,183.00
08/08/2007,07:50,1489.75,1490.00,1489.50,1489.75,191,11,202.00
08/08/2007,07:51,1490.00,1490.00,1489.75,1490.00,259,49,308.00
08/08/2007,07:52,1489.75,1490.00,1489.75,1489.75,18,24,42.00
08/08/2007,07:53,1489.75,1490.00,1489.75,1489.75,4,14,18.00
08/08/2007,07:54,1490.00,1490.00,1489.75,1490.00,132,8,140.00
08/08/2007,07:55,1490.00,1490.00,1489.75,1489.75,8,50,58.00
08/08/2007,07:56,1489.75,1490.00,1489.75,1489.75,5,257,262.00
08/08/2007,07:57,1490.00,1490.00,1489.75,1490.00,3,40,43.00
08/08/2007,07:58,1490.00,1490.00,1489.75,1489.75,112,134,246.00
08/08/2007,07:59,1489.50,1489.75,1489.00,1489.00,105,821,926.00
08/08/2007,08:00,1489.00,1489.00,1488.50,1488.50,159,1462,1621.00
08/08/2007,08:01,1488.50,1489.00,1488.50,1488.50,137,359,496.00
08/08/2007,08:02,1488.50,1488.75,1488.25,1488.50,578,680,1258.00
08/08/2007,08:03,1488.50,1489.25,1488.25,1489.25,903,518,1421.00
08/08/2007,08:04,1489.25,1489.50,1489.00,1489.25,415,76,491.00
08/08/2007,08:05,1489.25,1489.50,1489.00,1489.25,58,189,247.00
08/08/2007,08:06,1489.25,1489.75,1489.25,1489.75,421,116,537.00
08/08/2007,08:07,1489.75,1489.75,1489.50,1489.75,76,31,107.00
08/08/2007,08:08,1489.50,1489.75,1489.50,1489.50,10,234,244.00
08/08/2007,08:09,1489.50,1489.50,1489.25,1489.25,2,367,369.00
08/08/2007,08:10,1489.25,1489.50,1489.25,1489.25,21,51,72.00
08/08/2007,08:11,1489.25,1489.50,1489.25,1489.25,14,352,366.00
08/08/2007,08:12,1489.25,1489.25,1489.00,1489.25,42,721,763.00
08/08/2007,08:13,1489.00,1489.25,1488.75,1488.75,9,529,538.00
08/08/2007,08:14,1488.75,1489.25,1488.75,1489.00,349,248,597.00
08/08/2007,08:15,1488.75,1489.00,1488.50,1488.75,108,578,686.00
08/08/2007,08:16,1488.75,1489.00,1488.25,1488.25,82,910,992.00
08/08/2007,08:17,1488.25,1488.50,1488.00,1488.25,654,1284,1938.00
08/08/2007,08:18,1488.25,1488.50,1488.25,1488.50,83,105,188.00
08/08/2007,08:19,1488.50,1488.50,1488.25,1488.50,53,143,196.00
08/08/2007,08:20,1488.50,1488.50,1487.75,1488.00,462,1031,1493.00
08/08/2007,08:21,1488.00,1488.50,1487.75,1488.00,150,305,455.00
08/08/2007,08:22,1488.00,1488.00,1487.50,1487.75,399,981,1380.00
08/08/2007,08:23,1487.75,1488.00,1487.75,1488.00,467,119,586.00
08/08/2007,08:24,1487.75,1488.50,1487.75,1488.25,235,118,353.00
08/08/2007,08:25,1488.25,1488.25,1487.50,1488.00,394,388,782.00
08/08/2007,08:26,1488.00,1488.50,1488.00,1488.25,486,47,533.00
08/08/2007,08:27,1488.50,1489.25,1488.00,1488.75,1553,1386,2939.00
08/08/2007,08:28,1488.75,1489.25,1488.50,1489.00,375,278,653.00
08/08/2007,08:29,1489.00,1489.25,1488.00,1488.25,488,800,1288.00
08/08/2007,08:30,1488.25,1488.75,1487.75,1488.00,639,1508,2147.00
08/08/2007,08:31,1488.00,1490.50,1487.50,1490.50,5480,4549,10029.00
08/08/2007,08:32,1490.50,1490.50,1489.50,1490.00,3477,4888,8365.00
08/08/2007,08:33,1490.00,1490.50,1489.25,1490.00,3211,4985,8196.00
08/08/2007,08:34,1490.25,1491.75,1490.00,1491.25,5310,4641,9951.00
08/08/2007,08:35,1491.00,1491.50,1490.25,1490.50,3238,4795,8033.00
08/08/2007,08:36,1490.50,1492.00,1490.25,1491.00,4209,3058,7267.00
08/08/2007,08:37,1491.00,1491.50,1489.75,1491.50,3687,5621,9308.00
08/08/2007,08:38,1491.50,1492.25,1491.25,1492.00,6400,4226,10626.00
08/08/2007,08:39,1491.75,1492.25,1491.25,1492.25,2679,1777,4456.00
08/08/2007,08:40,1492.25,1492.25,1491.00,1491.25,2917,4540,7457.00
08/08/2007,08:41,1491.00,1492.00,1491.00,1491.50,2889,3273,6162.00
08/08/2007,08:42,1491.50,1491.75,1490.75,1491.50,2367,4134,6501.00
08/08/2007,08:43,1491.50,1493.00,1491.25,1492.75,6934,3371,10305.00
08/08/2007,08:44,1493.00,1494.00,1492.75,1493.25,12741,8819,21560.00
08/08/2007,08:45,1493.50,1494.00,1492.75,1493.00,4427,5162,9589.00
08/08/2007,08:46,1493.00,1493.75,1492.50,1493.00,3801,3084,6885.00
08/08/2007,08:47,1492.75,1493.50,1492.75,1493.00,2446,2067,4513.00
08/08/2007,08:48,1493.00,1493.50,1492.50,1493.25,2530,2580,5110.00
08/08/2007,08:49,1493.00,1493.50,1492.25,1492.75,2186,3890,6076.00
08/08/2007,08:50,1492.75,1493.00,1492.25,1492.75,3208,2506,5714.00
08/08/2007,08:51,1492.75,1494.00,1492.75,1493.75,4295,3302,7597.00
08/08/2007,08:52,1493.75,1494.00,1493.00,1494.00,3266,4001,7267.00
08/08/2007,08:53,1494.00,1494.50,1492.50,1492.75,6401,4956,11357.00
08/08/2007,08:54,1492.75,1493.50,1492.75,1492.75,2175,2310,4485.00
08/08/2007,08:55,1492.75,1493.50,1492.50,1493.50,1915,2945,4860.00
08/08/2007,08:56,1493.25,1493.50,1492.75,1492.75,1726,3116,4842.00
08/08/2007,08:57,1492.75,1493.00,1492.00,1492.50,2432,3029,5461.00
08/08/2007,08:58,1492.50,1493.00,1492.00,1492.25,946,2609,3555.00
08/08/2007,08:59,1492.25,1493.00,1491.50,1491.75,1577,2421,3998.00
08/08/2007,09:00,1491.50,1492.75,1491.50,1492.75,2836,2065,4901.00
08/08/2007,09:01,1492.50,1493.75,1492.00,1493.50,2236,1400,3636.00
08/08/2007,09:02,1493.25,1493.75,1492.50,1493.50,2770,3336,6106.00
08/08/2007,09:03,1493.25,1494.50,1493.00,1494.25,5477,3527,9004.00
08/08/2007,09:04,1494.50,1494.50,1492.75,1493.25,2755,4222,6977.00
08/08/2007,09:05,1493.00,1494.00,1493.00,1494.00,2747,1291,4038.00
08/08/2007,09:06,1494.00,1494.00,1493.25,1493.50,1383,1283,2666.00
08/08/2007,09:07,1493.50,1493.50,1491.75,1492.25,2005,5670,7675.00
08/08/2007,09:08,1492.25,1492.50,1491.50,1491.75,1982,3926,5908.00
08/08/2007,09:09,1491.75,1492.50,1491.50,1492.00,1799,2354,4153.00
08/08/2007,09:10,1492.00,1492.75,1492.00,1492.50,1313,1120,2433.00
08/08/2007,09:11,1492.75,1493.50,1492.00,1492.00,2480,3384,5864.00
08/08/2007,09:12,1492.00,1493.50,1492.00,1492.50,3273,3672,6945.00
08/08/2007,09:13,1492.50,1493.25,1492.25,1492.50,1268,2197,3465.00
08/08/2007,09:14,1492.75,1493.00,1492.25,1492.75,984,1482,2466.00
08/08/2007,09:15,1492.50,1493.75,1492.00,1493.25,3058,1952,5010.00
08/08/2007,09:16,1493.25,1493.50,1492.75,1493.25,1631,1995,3626.00
08/08/2007,09:17,1493.00,1494.50,1493.00,1494.25,4141,3080,7221.00
08/08/2007,09:18,1494.25,1496.50,1494.00,1496.25,20831,9608,30439.00
08/08/2007,09:19,1496.25,1496.75,1495.50,1496.00,4859,4049,8908.00
08/08/2007,09:20,1495.75,1496.00,1495.25,1495.75,2865,3833,6698.00
08/08/2007,09:21,1496.00,1496.00,1495.00,1495.50,1831,2060,3891.00
08/08/2007,09:22,1495.50,1496.75,1495.25,1496.75,4254,1369,5623.00
08/08/2007,09:23,1496.50,1497.25,1496.25,1496.50,7113,4886,11999.00
08/08/2007,09:24,1496.75,1497.50,1496.25,1497.25,5736,3759,9495.00
08/08/2007,09:25,1497.25,1498.25,1496.75,1498.00,7844,3163,11007.00
08/08/2007,09:26,1497.75,1498.25,1497.00,1498.00,7846,4984,12830.00
08/08/2007,09:27,1498.00,1498.50,1497.00,1497.50,3858,4522,8380.00
08/08/2007,09:28,1497.25,1497.75,1497.25,1497.25,2119,1102,3221.00
08/08/2007,09:29,1497.25,1497.25,1496.50,1496.75,1456,3144,4600.00
08/08/2007,09:30,1496.75,1497.25,1496.50,1497.00,1238,1639,2877.00
08/08/2007,09:31,1497.00,1498.00,1496.50,1497.50,3889,3815,7704.00
08/08/2007,09:32,1497.50,1498.00,1497.25,1498.00,2177,1567,3744.00
08/08/2007,09:33,1497.75,1499.00,1497.50,1498.50,8471,5208,13679.00
08/08/2007,09:34,1498.25,1498.75,1497.75,1498.00,3605,3695,7300.00
08/08/2007,09:35,1498.00,1498.25,1497.25,1497.50,2511,3425,5936.00
08/08/2007,09:36,1497.50,1498.00,1496.50,1497.50,3393,3908,7301.00
08/08/2007,09:37,1497.50,1497.75,1497.00,1497.25,2041,2319,4360.00
08/08/2007,09:38,1497.50,1497.75,1497.25,1497.50,785,1459,2244.00
08/08/2007,09:39,1497.25,1499.25,1497.00,1498.75,5249,1576,6825.00
08/08/2007,09:40,1498.75,1499.50,1498.25,1498.25,5946,5310,11256.00
08/08/2007,09:41,1498.25,1498.50,1497.75,1497.75,927,4717,5644.00
08/08/2007,09:42,1497.75,1498.50,1497.50,1498.25,3570,2276,5846.00
08/08/2007,09:43,1498.25,1499.25,1498.25,1499.25,2848,1322,4170.00
08/08/2007,09:44,1499.00,1500.50,1499.00,1500.00,10660,6102,16762.00
08/08/2007,09:45,1500.00,1500.75,1499.50,1500.25,5340,3960,9300.00
08/08/2007,09:46,1500.50,1501.50,1500.00,1501.50,8631,5911,14542.00
08/08/2007,09:47,1501.50,1502.75,1501.00,1502.50,13328,5789,19117.00
08/08/2007,09:48,1502.25,1502.50,1501.25,1501.25,3777,7046,10823.00
08/08/2007,09:49,1501.25,1501.75,1501.00,1501.75,1841,2538,4379.00
08/08/2007,09:50,1501.50,1501.75,1500.75,1501.25,2376,4336,6712.00
08/08/2007,09:51,1501.25,1501.50,1500.75,1501.25,2621,3385,6006.00
08/08/2007,09:52,1501.50,1501.50,1500.75,1501.00,943,1933,2876.00
08/08/2007,09:53,1501.25,1501.50,1501.00,1501.50,1963,1970,3933.00
08/08/2007,09:54,1501.25,1501.50,1500.50,1500.50,1405,3189,4594.00
08/08/2007,09:55,1500.50,1500.75,1500.00,1500.25,2324,4836,7160.00
08/08/2007,09:56,1500.25,1500.75,1499.75,1499.75,2541,4735,7276.00
08/08/2007,09:57,1499.75,1500.00,1498.75,1499.00,4598,6668,11266.00
08/08/2007,09:58,1499.00,1499.75,1499.00,1499.50,1545,2081,3626.00
08/08/2007,09:59,1499.50,1500.75,1499.25,1500.75,5428,2547,7975.00
08/08/2007,10:00,1500.75,1501.25,1500.00,1500.25,4424,4552,8976.00
08/08/2007,10:01,1500.25,1501.00,1500.00,1500.50,2956,2956,5912.00
08/08/2007,10:02,1500.50,1500.75,1499.50,1499.75,2671,3212,5883.00
08/08/2007,10:03,1499.75,1500.50,1498.75,1500.25,3683,3010,6693.00
08/08/2007,10:04,1500.25,1500.25,1498.50,1498.75,1292,4348,5640.00
08/08/2007,10:05,1498.75,1499.00,1497.50,1498.00,3487,5120,8607.00
08/08/2007,10:06,1497.75,1498.25,1497.25,1497.75,4946,5393,10339.00
08/08/2007,10:07,1497.75,1497.75,1496.75,1497.25,2699,7086,9785.00
08/08/2007,10:08,1497.25,1497.75,1497.00,1497.50,2182,1715,3897.00
08/08/2007,10:09,1497.25,1498.25,1497.00,1497.75,2619,3174,5793.00
08/08/2007,10:10,1497.50,1497.75,1496.75,1497.00,1556,3179,4735.00
08/08/2007,10:11,1497.00,1497.75,1496.75,1497.75,2156,1718,3874.00
08/08/2007,10:12,1497.50,1498.50,1497.50,1498.50,3044,394,3438.00
08/08/2007,10:13,1498.25,1498.25,1497.00,1497.50,1195,3957,5152.00
08/08/2007,10:14,1497.50,1497.75,1497.25,1497.75,777,741,1518.00
08/08/2007,10:15,1497.75,1497.75,1497.25,1497.50,538,1215,1753.00
08/08/2007,10:16,1497.25,1497.75,1496.50,1496.75,1134,3036,4170.00
08/08/2007,10:17,1496.75,1497.25,1496.25,1497.25,3770,2408,6178.00
08/08/2007,10:18,1497.00,1497.50,1496.25,1496.25,1148,2099,3247.00
08/08/2007,10:19,1496.25,1496.75,1496.25,1496.75,1338,1635,2973.00
08/08/2007,10:20,1496.75,1496.75,1495.50,1495.75,1000,4049,5049.00
08/08/2007,10:21,1495.50,1496.00,1495.25,1495.25,2601,2835,5436.00
08/08/2007,10:22,1495.25,1496.25,1495.25,1495.75,2036,1818,3854.00
08/08/2007,10:23,1495.75,1496.00,1495.00,1495.00,2590,3813,6403.00
08/08/2007,10:24,1494.75,1496.25,1494.75,1496.00,4191,3427,7618.00
08/08/2007,10:25,1495.75,1496.75,1495.75,1496.50,2096,630,2726.00
08/08/2007,10:26,1496.50,1497.25,1496.25,1497.00,1954,736,2690.00
08/08/2007,10:27,1497.00,1497.25,1496.50,1497.25,2365,2204,4569.00
08/08/2007,10:28,1497.00,1497.50,1496.50,1496.50,1525,2407,3932.00
08/08/2007,10:29,1496.50,1496.75,1496.25,1496.50,729,505,1234.00
08/08/2007,10:30,1496.50,1496.50,1496.00,1496.25,1131,1825,2956.00
08/08/2007,10:31,1496.25,1496.25,1495.00,1495.25,1581,3493,5074.00
08/08/2007,10:32,1495.25,1495.50,1494.50,1494.50,1847,4511,6358.00
08/08/2007,10:33,1494.50,1495.00,1494.25,1494.50,3078,1655,4733.00
08/08/2007,10:34,1494.50,1495.25,1494.50,1495.25,3117,1904,5021.00
08/08/2007,10:35,1495.25,1496.25,1495.00,1496.00,3391,1102,4493.00
08/08/2007,10:36,1496.25,1497.00,1496.00,1496.75,3155,2469,5624.00
08/08/2007,10:37,1496.75,1497.50,1496.75,1496.75,2997,2237,5234.00
08/08/2007,10:38,1496.75,1497.50,1496.75,1497.25,2140,1051,3191.00
08/08/2007,10:39,1497.25,1498.25,1497.00,1498.00,4706,2306,7012.00
08/08/2007,10:40,1498.25,1498.25,1497.50,1498.25,2036,1374,3410.00
08/08/2007,10:41,1498.00,1498.50,1497.75,1498.00,2015,2195,4210.00
08/08/2007,10:42,1497.75,1498.50,1497.50,1498.25,1418,1206,2624.00
08/08/2007,10:43,1498.00,1498.25,1497.25,1497.75,664,2364,3028.00
08/08/2007,10:44,1497.50,1498.00,1497.50,1498.00,1110,367,1477.00
08/08/2007,10:45,1498.00,1498.00,1497.50,1498.00,956,421,1377.00
08/08/2007,10:46,1497.75,1498.00,1496.75,1497.00,1219,3322,4541.00
08/08/2007,10:47,1497.00,1497.25,1496.50,1497.25,1541,1433,2974.00
08/08/2007,10:48,1497.25,1498.00,1497.25,1497.75,1761,1193,2954.00
08/08/2007,10:49,1497.50,1498.00,1497.50,1498.00,1117,353,1470.00
08/08/2007,10:50,1498.00,1498.25,1497.25,1497.50,1116,1249,2365.00
08/08/2007,10:51,1497.75,1497.75,1497.25,1497.25,753,276,1029.00
08/08/2007,10:52,1497.25,1497.50,1496.75,1496.75,8,1237,1245.00
08/08/2007,10:53,1496.75,1497.75,1496.75,1497.50,3038,845,3883.00
08/08/2007,10:54,1497.75,1497.75,1496.00,1496.00,146,1702,1848.00
08/08/2007,10:55,1496.00,1496.50,1495.50,1496.25,1485,1645,3130.00
08/08/2007,10:56,1496.25,1496.75,1496.00,1496.25,997,1468,2465.00
08/08/2007,10:57,1496.00,1496.25,1495.50,1495.50,289,2289,2578.00
08/08/2007,10:58,1495.50,1495.50,1495.00,1495.25,2259,3253,5512.00
08/08/2007,10:59,1495.00,1496.25,1495.00,1495.75,2087,1887,3974.00
08/08/2007,11:00,1495.75,1496.25,1495.50,1496.00,1586,777,2363.00
08/08/2007,11:01,1496.00,1496.25,1494.50,1494.75,672,2526,3198.00
08/08/2007,11:02,1494.75,1495.50,1494.50,1495.00,2228,3876,6104.00
08/08/2007,11:03,1495.00,1495.25,1494.50,1494.50,1128,1844,2972.00
08/08/2007,11:04,1494.50,1495.50,1494.50,1495.25,1966,1268,3234.00
08/08/2007,11:05,1495.25,1496.00,1494.50,1494.50,1370,1482,2852.00
08/08/2007,11:06,1494.75,1495.50,1494.50,1495.25,1323,914,2237.00
08/08/2007,11:07,1495.00,1495.50,1494.75,1494.75,1563,1920,3483.00
08/08/2007,11:08,1494.75,1495.50,1494.75,1495.25,1004,1177,2181.00
08/08/2007,11:09,1495.00,1495.50,1495.00,1495.25,853,769,1622.00
08/08/2007,11:10,1495.25,1495.75,1495.25,1495.50,593,474,1067.00
08/08/2007,11:11,1495.50,1495.50,1493.25,1493.75,1906,7337,9243.00
08/08/2007,11:12,1494.00,1494.00,1493.00,1493.75,3143,3227,6370.00
08/08/2007,11:13,1493.75,1494.75,1493.50,1494.50,2417,2230,4647.00
08/08/2007,11:14,1494.50,1495.50,1494.25,1495.50,2305,839,3144.00
08/08/2007,11:15,1495.25,1495.50,1495.00,1495.50,650,745,1395.00
08/08/2007,11:16,1495.25,1495.75,1494.75,1495.25,1104,1647,2751.00
08/08/2007,11:17,1495.00,1495.25,1494.25,1495.00,1733,1025,2758.00
08/08/2007,11:18,1495.00,1495.00,1494.00,1494.50,853,1419,2272.00
08/08/2007,11:19,1494.50,1495.50,1494.50,1495.25,1203,398,1601.00
08/08/2007,11:20,1495.25,1495.75,1495.00,1495.50,967,812,1779.00
08/08/2007,11:21,1495.50,1497.00,1495.25,1496.75,3852,1155,5007.00
08/08/2007,11:22,1497.00,1497.50,1496.50,1496.50,2751,3069,5820.00
08/08/2007,11:23,1496.50,1496.75,1496.00,1496.25,1104,1338,2442.00
08/08/2007,11:24,1496.25,1496.50,1495.75,1496.50,902,1263,2165.00
08/08/2007,11:25,1496.50,1496.50,1495.75,1496.00,921,930,1851.00
08/08/2007,11:26,1496.00,1496.00,1495.25,1495.75,1574,1231,2805.00
08/08/2007,11:27,1496.00,1496.00,1495.50,1495.75,27,291,318.00
08/08/2007,11:28,1495.50,1495.75,1495.00,1495.75,2003,796,2799.00
08/08/2007,11:29,1495.50,1496.75,1495.50,1496.50,1469,902,2371.00
08/08/2007,11:30,1496.25,1497.00,1496.00,1496.25,1526,906,2432.00
08/08/2007,11:31,1496.50,1498.50,1496.25,1498.00,4191,1028,5219.00
08/08/2007,11:32,1498.25,1498.50,1497.75,1498.25,1736,1485,3221.00
08/08/2007,11:33,1498.00,1498.25,1497.25,1497.25,217,1418,1635.00
08/08/2007,11:34,1497.50,1497.75,1497.00,1497.25,493,921,1414.00
08/08/2007,11:35,1497.25,1497.25,1496.75,1497.25,490,698,1188.00
08/08/2007,11:36,1497.25,1497.50,1496.75,1497.00,330,462,792.00
08/08/2007,11:37,1497.00,1497.25,1496.75,1497.25,163,164,327.00
08/08/2007,11:38,1497.25,1498.00,1497.25,1497.50,897,263,1160.00
08/08/2007,11:39,1497.75,1498.25,1497.50,1498.00,1661,676,2337.00
08/08/2007,11:40,1498.25,1499.75,1498.00,1499.25,5267,1574,6841.00
08/08/2007,11:41,1499.50,1499.50,1498.75,1498.75,770,1411,2181.00
08/08/2007,11:42,1498.75,1499.00,1498.25,1499.00,882,1340,2222.00
08/08/2007,11:43,1499.00,1499.00,1498.25,1498.50,241,556,797.00
08/08/2007,11:44,1498.50,1498.75,1498.25,1498.75,218,443,661.00
08/08/2007,11:45,1498.75,1498.75,1498.50,1498.75,63,494,557.00
08/08/2007,11:46,1498.50,1499.50,1498.50,1499.50,2302,1045,3347.00
08/08/2007,11:47,1499.50,1500.00,1499.25,1499.50,1927,1105,3032.00
08/08/2007,11:48,1499.75,1499.75,1499.00,1499.25,461,1021,1482.00
08/08/2007,11:49,1499.25,1499.75,1499.00,1499.75,1086,196,1282.00
08/08/2007,11:50,1499.50,1500.75,1499.50,1500.75,4470,1503,5973.00
08/08/2007,11:51,1500.50,1500.75,1499.75,1500.00,2732,2091,4823.00
08/08/2007,11:52,1500.25,1500.25,1499.00,1499.25,1613,2154,3767.00
08/08/2007,11:53,1499.00,1499.50,1498.75,1499.25,1182,1070,2252.00
08/08/2007,11:54,1499.00,1499.25,1499.00,1499.25,48,125,173.00
08/08/2007,11:55,1499.25,1499.50,1498.25,1498.50,603,2240,2843.00
08/08/2007,11:56,1498.50,1498.75,1498.00,1498.25,1704,1485,3189.00
08/08/2007,11:57,1498.25,1499.00,1498.00,1498.25,944,532,1476.00
08/08/2007,11:58,1498.25,1499.25,1498.25,1499.00,1039,488,1527.00
08/08/2007,11:59,1499.00,1499.50,1499.00,1499.00,749,699,1448.00
08/08/2007,12:00,1499.25,1499.25,1498.25,1498.25,140,1355,1495.00
08/08/2007,12:01,1498.50,1499.00,1498.25,1498.50,494,533,1027.00
08/08/2007,12:02,1498.50,1498.50,1498.00,1498.25,432,1096,1528.00
08/08/2007,12:03,1498.25,1498.75,1498.00,1498.50,1258,469,1727.00
08/08/2007,12:04,1498.25,1499.00,1498.25,1498.50,465,334,799.00
08/08/2007,12:05,1498.50,1499.00,1498.50,1499.00,335,70,405.00
08/08/2007,12:06,1499.00,1499.50,1498.75,1499.25,1499,616,2115.00
08/08/2007,12:07,1499.25,1500.00,1499.00,1499.75,1165,1001,2166.00
08/08/2007,12:08,1499.50,1499.75,1499.25,1499.25,283,380,663.00
08/08/2007,12:09,1499.50,1499.50,1499.00,1499.25,535,342,877.00
08/08/2007,12:10,1499.25,1499.75,1499.00,1499.00,2598,1632,4230.00
08/08/2007,12:11,1499.00,1499.50,1498.00,1498.25,492,1964,2456.00
08/08/2007,12:12,1498.25,1499.00,1498.25,1499.00,526,750,1276.00
08/08/2007,12:13,1499.00,1500.50,1498.75,1500.25,2489,838,3327.00
08/08/2007,12:14,1500.25,1501.75,1500.00,1501.50,5968,2144,8112.00
08/08/2007,12:15,1501.75,1502.00,1500.75,1500.75,3468,3765,7233.00
08/08/2007,12:16,1500.75,1501.50,1500.75,1500.75,1643,1425,3068.00
08/08/2007,12:17,1500.75,1501.00,1500.25,1500.50,1269,2180,3449.00
08/08/2007,12:18,1500.50,1500.75,1500.00,1500.25,932,1029,1961.00
08/08/2007,12:19,1500.50,1501.50,1500.25,1501.00,2487,1122,3609.00
08/08/2007,12:20,1501.25,1501.50,1500.50,1500.75,1248,1622,2870.00
08/08/2007,12:21,1500.75,1501.25,1500.50,1500.75,719,2693,3412.00
08/08/2007,12:22,1500.75,1501.00,1500.50,1500.50,184,205,389.00
08/08/2007,12:23,1500.50,1500.75,1499.50,1500.00,1320,2818,4138.00
08/08/2007,12:24,1499.75,1500.50,1499.75,1500.50,1505,208,1713.00
08/08/2007,12:25,1500.25,1500.50,1499.75,1500.25,938,1210,2148.00
08/08/2007,12:26,1500.25,1501.25,1500.00,1501.25,2299,884,3183.00
08/08/2007,12:27,1501.25,1501.25,1500.25,1500.50,1211,772,1983.00
08/08/2007,12:28,1500.50,1502.00,1500.25,1501.25,4132,1654,5786.00
08/08/2007,12:29,1501.00,1502.50,1501.00,1501.75,3395,2090,5485.00
08/08/2007,12:30,1502.00,1502.25,1500.75,1501.25,3851,2368,6219.00
08/08/2007,12:31,1501.50,1501.75,1501.00,1501.75,1395,1198,2593.00
08/08/2007,12:32,1501.50,1502.00,1501.25,1501.75,1465,718,2183.00
08/08/2007,12:33,1501.50,1502.50,1501.25,1502.25,2532,1074,3606.00
08/08/2007,12:34,1502.25,1504.25,1502.00,1503.75,12787,5624,18411.00
08/08/2007,12:35,1504.00,1504.25,1503.25,1504.00,3331,2811,6142.00
08/08/2007,12:36,1503.75,1505.00,1503.75,1504.75,11429,3378,14807.00
08/08/2007,12:37,1504.50,1504.75,1504.00,1504.00,2019,2835,4854.00
08/08/2007,12:38,1504.00,1504.25,1503.25,1503.50,743,2792,3535.00
08/08/2007,12:39,1503.50,1504.25,1503.25,1503.50,2263,1475,3738.00
08/08/2007,12:40,1503.50,1504.00,1503.25,1504.00,2335,1396,3731.00
08/08/2007,12:41,1503.75,1504.00,1503.50,1503.50,706,443,1149.00
08/08/2007,12:42,1503.75,1503.75,1503.00,1503.25,1488,1873,3361.00
08/08/2007,12:43,1503.25,1503.25,1503.00,1503.25,454,1918,2372.00
08/08/2007,12:44,1503.00,1504.25,1503.00,1503.50,2389,1255,3644.00
08/08/2007,12:45,1503.50,1503.75,1503.00,1503.25,741,792,1533.00
08/08/2007,12:46,1503.25,1504.25,1503.25,1504.00,1189,1254,2443.00
08/08/2007,12:47,1503.75,1505.75,1503.75,1505.25,7528,3196,10724.00
08/08/2007,12:48,1505.50,1505.50,1504.25,1504.50,3035,2765,5800.00
08/08/2007,12:49,1504.50,1505.50,1504.50,1505.25,2310,1314,3624.00
08/08/2007,12:50,1505.25,1505.25,1504.25,1504.50,1005,2222,3227.00
08/08/2007,12:51,1504.25,1504.75,1504.00,1504.25,1226,1473,2699.00
08/08/2007,12:52,1504.50,1504.75,1504.00,1504.75,673,1012,1685.00
08/08/2007,12:53,1504.50,1504.75,1503.75,1504.00,308,1603,1911.00
08/08/2007,12:54,1503.75,1504.00,1503.00,1503.25,2017,4400,6417.00
08/08/2007,12:55,1503.25,1504.25,1502.75,1504.00,1997,1781,3778.00
08/08/2007,12:56,1504.00,1504.00,1503.25,1503.50,512,1371,1883.00
08/08/2007,12:57,1503.25,1504.00,1503.25,1503.50,641,944,1585.00
08/08/2007,12:58,1503.25,1503.75,1503.25,1503.25,615,863,1478.00
08/08/2007,12:59,1503.25,1503.75,1503.00,1503.00,729,1549,2278.00
08/08/2007,13:00,1503.25,1504.50,1503.25,1504.50,1906,480,2386.00
08/08/2007,13:01,1504.50,1504.75,1504.00,1504.25,1602,1274,2876.00
08/08/2007,13:02,1504.25,1504.25,1503.00,1503.75,1878,1931,3809.00
08/08/2007,13:03,1503.75,1504.00,1503.00,1503.00,1056,1803,2859.00
08/08/2007,13:04,1503.25,1504.00,1503.00,1503.50,1471,740,2211.00
08/08/2007,13:05,1503.50,1503.75,1503.50,1503.50,37,125,162.00
08/08/2007,13:06,1503.50,1503.75,1503.00,1503.25,1474,1445,2919.00
08/08/2007,13:07,1503.25,1503.25,1502.00,1502.25,2264,4263,6527.00
08/08/2007,13:08,1502.25,1503.50,1502.00,1503.00,2214,2343,4557.00
08/08/2007,13:09,1503.00,1504.75,1502.75,1504.00,2095,1337,3432.00
08/08/2007,13:10,1504.25,1504.25,1503.75,1503.75,893,814,1707.00
08/08/2007,13:11,1504.00,1504.00,1503.00,1503.00,177,1087,1264.00
08/08/2007,13:12,1503.25,1504.75,1503.00,1504.25,3601,1155,4756.00
08/08/2007,13:13,1504.25,1505.00,1504.00,1505.00,1816,377,2193.00
08/08/2007,13:14,1505.00,1507.25,1504.75,1507.00,15648,8070,23718.00
08/08/2007,13:15,1506.75,1507.75,1506.25,1507.50,6820,4401,11221.00
08/08/2007,13:16,1507.25,1507.75,1506.75,1507.00,2889,3236,6125.00
08/08/2007,13:17,1507.00,1507.50,1506.75,1507.25,2043,2755,4798.00
08/08/2007,13:18,1507.25,1507.25,1506.50,1507.00,690,1498,2188.00
08/08/2007,13:19,1506.75,1507.00,1506.50,1506.75,803,1445,2248.00
08/08/2007,13:20,1506.50,1507.00,1506.00,1506.25,888,2195,3083.00
08/08/2007,13:21,1506.50,1507.00,1506.00,1506.50,2980,2559,5539.00
08/08/2007,13:22,1506.50,1506.75,1506.00,1506.25,1622,3480,5102.00
08/08/2007,13:23,1506.25,1506.75,1506.25,1506.75,2423,477,2900.00
08/08/2007,13:24,1507.00,1507.50,1506.75,1507.50,3120,1085,4205.00
08/08/2007,13:25,1507.25,1507.75,1507.00,1507.50,2528,1063,3591.00
08/08/2007,13:26,1507.75,1509.00,1507.00,1508.75,12167,3869,16036.00
08/08/2007,13:27,1509.00,1509.75,1508.50,1509.25,14631,7463,22094.00
08/08/2007,13:28,1509.25,1510.50,1509.00,1509.25,7762,7266,15028.00
08/08/2007,13:29,1509.25,1509.50,1508.50,1508.75,2814,3865,6679.00
08/08/2007,13:30,1508.75,1509.00,1508.25,1508.75,2175,3540,5715.00
08/08/2007,13:31,1508.50,1508.75,1508.25,1508.25,938,2456,3394.00
08/08/2007,13:32,1508.25,1508.75,1508.00,1508.50,3787,3192,6979.00
08/08/2007,13:33,1508.50,1509.25,1508.25,1509.25,4881,2877,7758.00
08/08/2007,13:34,1509.25,1509.25,1507.75,1508.00,2129,5438,7567.00
08/08/2007,13:35,1507.75,1508.25,1506.75,1506.75,2027,4333,6360.00
08/08/2007,13:36,1506.75,1507.50,1506.25,1507.25,5763,3644,9407.00
08/08/2007,13:37,1507.00,1507.50,1506.50,1506.75,1212,2732,3944.00
08/08/2007,13:38,1506.75,1507.00,1504.25,1504.75,4467,9078,13545.00
08/08/2007,13:39,1504.50,1506.00,1504.50,1505.50,6125,4975,11100.00
08/08/2007,13:40,1505.50,1505.50,1504.00,1504.25,3050,4186,7236.00
08/08/2007,13:41,1504.00,1504.25,1502.75,1503.75,3747,6295,10042.00
08/08/2007,13:42,1504.00,1505.25,1503.75,1504.00,3340,2683,6023.00
08/08/2007,13:43,1504.00,1504.25,1502.75,1503.50,2870,3814,6684.00
08/08/2007,13:44,1503.50,1505.00,1503.50,1504.75,2779,2140,4919.00
08/08/2007,13:45,1504.75,1505.00,1503.75,1504.00,4109,3064,7173.00
08/08/2007,13:46,1504.25,1505.50,1504.00,1504.50,3345,2372,5717.00
08/08/2007,13:47,1504.50,1504.75,1503.50,1504.00,1787,2403,4190.00
08/08/2007,13:48,1504.00,1504.50,1503.50,1504.25,2628,2846,5474.00
08/08/2007,13:49,1504.00,1504.25,1502.25,1502.50,2772,5546,8318.00
08/08/2007,13:50,1502.25,1503.25,1502.25,1502.75,3178,3303,6481.00
08/08/2007,13:51,1502.75,1503.50,1502.25,1502.75,3456,3056,6512.00
08/08/2007,13:52,1503.00,1503.00,1500.00,1501.00,5366,10140,15506.00
08/08/2007,13:53,1501.00,1501.75,1500.75,1501.75,2872,4781,7653.00
08/08/2007,13:54,1501.75,1502.25,1501.25,1502.25,2365,2024,4389.00
08/08/2007,13:55,1502.25,1502.50,1501.50,1502.00,1891,2262,4153.00
08/08/2007,13:56,1502.25,1502.75,1501.50,1501.75,1624,2424,4048.00
08/08/2007,13:57,1501.75,1502.00,1500.50,1500.75,2088,4285,6373.00
08/08/2007,13:58,1500.75,1501.25,1498.75,1499.25,5286,10081,15367.00
08/08/2007,13:59,1499.50,1500.75,1498.75,1500.75,5875,2955,8830.00
08/08/2007,14:00,1500.75,1501.50,1499.75,1500.25,3244,4330,7574.00
08/08/2007,14:01,1500.00,1501.25,1500.00,1500.50,3068,3456,6524.00
08/08/2007,14:02,1500.50,1501.50,1500.50,1500.75,2385,1943,4328.00
08/08/2007,14:03,1500.75,1501.00,1500.00,1500.25,1353,2557,3910.00
08/08/2007,14:04,1500.25,1500.25,1498.00,1498.00,3572,8385,11957.00
08/08/2007,14:05,1498.50,1499.50,1497.00,1497.25,5075,8927,14002.00
08/08/2007,14:06,1497.50,1499.25,1497.25,1497.75,5116,4245,9361.00
08/08/2007,14:07,1497.75,1498.25,1496.00,1496.50,4512,6494,11006.00
08/08/2007,14:08,1496.75,1498.00,1496.25,1496.75,6190,6688,12878.00
08/08/2007,14:09,1496.50,1497.00,1494.50,1496.25,6170,8150,14320.00
08/08/2007,14:10,1496.25,1496.25,1492.75,1492.75,3575,11630,15205.00
08/08/2007,14:11,1492.75,1493.75,1492.25,1492.75,10240,14375,24615.00
08/08/2007,14:12,1492.50,1495.75,1492.50,1495.50,7966,4051,12017.00
08/08/2007,14:13,1495.75,1496.25,1495.00,1495.25,6935,6198,13133.00
08/08/2007,14:14,1495.50,1495.50,1492.50,1494.00,5295,9375,14670.00
08/08/2007,14:15,1494.00,1494.50,1493.00,1494.00,6126,7666,13792.00
08/08/2007,14:16,1494.25,1496.00,1493.75,1494.75,5760,3739,9499.00
08/08/2007,14:17,1494.50,1494.75,1492.50,1493.00,2609,4694,7303.00
08/08/2007,14:18,1492.75,1493.50,1491.25,1491.50,5625,11963,17588.00
08/08/2007,14:19,1491.50,1491.75,1490.00,1491.50,6434,10243,16677.00
08/08/2007,14:20,1491.50,1493.00,1491.00,1492.75,6247,2175,8422.00
08/08/2007,14:21,1492.75,1494.75,1492.50,1493.00,8870,7047,15917.00
08/08/2007,14:22,1493.00,1493.75,1492.50,1492.50,3185,3421,6606.00
08/08/2007,14:23,1492.75,1495.75,1492.50,1495.00,5781,2910,8691.00
08/08/2007,14:24,1495.00,1495.00,1491.75,1492.00,2358,6505,8863.00
08/08/2007,14:25,1492.00,1492.00,1487.50,1488.25,8111,15868,23979.00
08/08/2007,14:26,1488.00,1489.75,1488.00,1489.50,6146,4071,10217.00
08/08/2007,14:27,1489.25,1490.50,1484.75,1484.75,7166,12753,19919.00
08/08/2007,14:28,1484.75,1485.50,1483.25,1483.50,8897,9842,18739.00
08/08/2007,14:29,1483.50,1486.75,1483.25,1486.50,10209,6354,16563.00
08/08/2007,14:30,1486.50,1488.00,1486.25,1488.00,7114,4821,11935.00
08/08/2007,14:31,1487.75,1487.75,1483.75,1484.75,4875,10763,15638.00
08/08/2007,14:32,1485.00,1488.00,1484.75,1487.75,7244,4383,11627.00
08/08/2007,14:33,1487.50,1487.75,1484.50,1487.25,5914,5819,11733.00
08/08/2007,14:34,1487.50,1490.00,1487.25,1488.25,8001,5790,13791.00
08/08/2007,14:35,1488.00,1489.50,1487.50,1488.25,5237,4226,9463.00
08/08/2007,14:36,1488.25,1488.50,1485.25,1486.50,3741,5924,9665.00
08/08/2007,14:37,1486.75,1488.50,1486.00,1486.50,4533,3849,8382.00
08/08/2007,14:38,1486.75,1488.75,1486.00,1487.75,3303,3165,6468.00
08/08/2007,14:39,1487.75,1489.75,1487.75,1489.50,4487,2066,6553.00
08/08/2007,14:40,1489.50,1491.75,1489.25,1489.75,7469,6021,13490.00
08/08/2007,14:41,1489.75,1490.50,1487.00,1487.25,5611,7321,12932.00
08/08/2007,14:42,1487.00,1487.25,1486.00,1487.00,3927,6649,10576.00
08/08/2007,14:43,1487.25,1488.75,1487.00,1487.75,3347,1662,5009.00
08/08/2007,14:44,1487.75,1489.50,1487.25,1488.25,3569,3306,6875.00
08/08/2007,14:45,1488.50,1489.00,1486.75,1488.50,3052,3414,6466.00
08/08/2007,14:46,1488.50,1493.50,1488.25,1493.25,11864,3743,15607.00
08/08/2007,14:47,1493.25,1493.50,1489.50,1490.25,4608,8279,12887.00
08/08/2007,14:48,1490.25,1492.00,1489.50,1490.75,3993,4384,8377.00
08/08/2007,14:49,1490.75,1491.75,1490.25,1491.00,2802,1348,4150.00
08/08/2007,14:50,1491.00,1492.25,1490.00,1490.50,3985,3889,7874.00
08/08/2007,14:51,1490.50,1491.25,1489.50,1490.50,3777,4100,7877.00
08/08/2007,14:52,1490.75,1492.75,1490.50,1492.25,5342,2935,8277.00
08/08/2007,14:53,1492.25,1495.00,1491.75,1495.00,11830,4831,16661.00
08/08/2007,14:54,1495.00,1501.00,1494.75,1499.75,24369,13918,38287.00
08/08/2007,14:55,1499.75,1501.00,1496.25,1496.75,9722,14102,23824.00
08/08/2007,14:56,1496.50,1497.75,1496.25,1497.00,4099,4399,8498.00
08/08/2007,14:57,1496.75,1498.50,1496.50,1498.00,6234,5622,11856.00
08/08/2007,14:58,1497.75,1498.75,1497.00,1497.75,6296,6685,12981.00
08/08/2007,14:59,1497.75,1500.25,1497.50,1499.50,12797,7056,19853.00
08/08/2007,15:00,1499.75,1503.75,1499.00,1503.25,24777,13430,38207.00
08/08/2007,15:01,1503.25,1504.00,1501.75,1503.00,10281,12266,22547.00
08/08/2007,15:02,1503.00,1503.50,1502.75,1503.00,5069,4215,9284.00
08/08/2007,15:03,1503.00,1503.50,1502.00,1502.00,2125,6470,8595.00
08/08/2007,15:04,1502.00,1502.25,1501.25,1501.50,2884,7000,9884.00
08/08/2007,15:05,1501.50,1503.50,1501.25,1503.25,5114,1186,6300.00
08/08/2007,15:06,1503.25,1504.50,1503.00,1503.00,3781,4132,7913.00
08/08/2007,15:07,1503.00,1503.50,1502.25,1503.25,1637,4750,6387.00
08/08/2007,15:08,1503.50,1503.50,1502.75,1502.75,715,1920,2635.00
08/08/2007,15:09,1503.00,1503.25,1502.25,1503.00,1178,912,2090.00
08/08/2007,15:10,1502.75,1503.75,1502.50,1503.75,1848,1583,3431.00
08/08/2007,15:11,1503.50,1504.25,1503.25,1503.75,1933,2340,4273.00
08/08/2007,15:12,1503.75,1503.75,1503.00,1503.75,1608,1287,2895.00
08/08/2007,15:13,1503.50,1504.25,1503.25,1504.25,2789,2153,4942.00
08/08/2007,15:14,1504.00,1504.50,1503.75,1504.00,2264,3199,5463.00
08/08/2007,15:15,1504.00,1504.50,1503.50,1503.50,3454,4085,7539.00
08/08/2007,15:31,1502.25,1502.50,1501.75,1502.00,879,1502,2381.00
08/08/2007,15:32,1502.00,1502.50,1501.75,1502.25,727,287,1014.00
08/08/2007,15:33,1502.25,1503.00,1502.25,1502.75,232,207,439.00
08/08/2007,15:34,1502.75,1503.00,1502.50,1503.00,332,195,527.00
08/08/2007,15:35,1503.00,1503.25,1502.75,1503.00,196,111,307.00
08/08/2007,15:36,1503.25,1503.25,1503.00,1503.25,54,77,131.00
08/08/2007,15:37,1503.00,1503.25,1503.00,1503.00,1,51,52.00
08/08/2007,15:38,1503.00,1503.25,1503.00,1503.25,125,21,146.00
08/08/2007,15:39,1503.25,1503.50,1503.25,1503.25,12,41,53.00
08/08/2007,15:40,1503.50,1503.50,1503.25,1503.25,251,1,252.00
08/08/2007,15:41,1503.50,1503.50,1503.25,1503.50,201,6,207.00
08/08/2007,15:42,1503.50,1503.50,1503.00,1503.00,5,226,231.00
08/08/2007,15:43,1503.00,1503.50,1503.00,1503.50,141,73,214.00
08/08/2007,15:44,1503.50,1504.00,1503.50,1503.75,333,11,344.00
08/08/2007,15:45,1503.75,1503.75,1503.50,1503.50,1,101,102.00
08/08/2007,15:46,1503.50,1503.50,1503.25,1503.50,57,339,396.00
08/08/2007,15:47,1503.25,1503.50,1503.25,1503.25,56,172,228.00
08/08/2007,15:48,1503.50,1503.50,1503.25,1503.25,7,42,49.00
08/08/2007,15:49,1503.25,1503.25,1502.50,1503.00,70,355,425.00
08/08/2007,15:50,1502.75,1503.00,1502.75,1503.00,19,2,21.00
08/08/2007,15:51,1502.75,1503.00,1502.75,1503.00,6,9,15.00
08/08/2007,15:52,1502.75,1503.00,1502.75,1502.75,58,171,229.00
08/08/2007,15:53,1502.75,1502.75,1502.75,1502.75,0,85,85.00
08/08/2007,15:54,1502.75,1502.75,1502.50,1502.75,57,145,202.00
08/08/2007,15:55,1502.75,1502.75,1502.50,1502.75,87,20,107.00
08/08/2007,15:56,1502.75,1503.00,1502.50,1503.00,40,50,90.00
08/08/2007,15:57,1502.75,1502.75,1502.75,1502.75,0,23,23.00
08/08/2007,15:58,1503.00,1503.50,1502.75,1503.25,191,33,224.00
08/08/2007,15:59,1503.25,1503.25,1502.75,1503.00,25,303,328.00
08/08/2007,16:00,1502.75,1503.00,1502.50,1502.50,67,170,237.00
08/08/2007,17:01,1502.75,1503.00,1502.75,1503.00,103,267,370.00
08/08/2007,17:02,1502.75,1502.75,1502.75,1502.75,0,12,12.00
08/08/2007,17:03,1502.75,1502.75,1502.75,1502.75,0,42,42.00
08/08/2007,17:04,1502.75,1502.75,1502.75,1502.75,0,34,34.00
08/08/2007,17:05,1503.00,1503.00,1502.75,1502.75,1,28,29.00
08/08/2007,17:06,1502.50,1502.50,1502.50,1502.50,0,197,197.00
08/08/2007,17:07,1502.75,1503.00,1502.75,1502.75,14,1,15.00
08/08/2007,17:08,1502.75,1502.75,1502.75,1502.75,0,4,4.00
08/08/2007,17:09,1502.75,1502.75,1502.75,1502.75,0,1,1.00
08/08/2007,17:10,1502.75,1502.75,1502.75,1502.75,0,76,76.00
08/08/2007,17:11,1502.75,1502.75,1502.50,1502.50,0,110,110.00
08/08/2007,17:12,1502.50,1502.50,1502.50,1502.50,0,6,6.00
08/08/2007,17:13,1502.50,1502.75,1502.50,1502.75,6,1,7.00
08/08/2007,17:14,1502.75,1502.75,1502.75,1502.75,1,0,1.00
08/08/2007,17:15,1502.75,1502.75,1502.75,1502.75,50,0,50.00
08/08/2007,17:16,1502.50,1502.50,1502.50,1502.50,0,5,5.00
08/08/2007,17:17,1502.50,1502.50,1502.50,1502.50,0,40,40.00
08/08/2007,17:18,1502.25,1502.25,1502.25,1502.25,0,214,214.00
08/08/2007,17:19,1502.00,1502.00,1502.00,1502.00,0,12,12.00
08/08/2007,17:20,1502.25,1502.25,1502.25,1502.25,64,0,64.00
08/08/2007,17:21,1502.25,1502.25,1502.25,1502.25,3,0,3.00
08/08/2007,17:22,1502.25,1502.25,1502.25,1502.25,45,0,45.00
08/08/2007,17:24,1502.50,1502.75,1502.50,1502.75,215,0,215.00
08/08/2007,17:25,1503.00,1503.00,1502.75,1502.75,1,5,6.00
08/08/2007,17:26,1502.75,1502.75,1502.75,1502.75,0,1,1.00
08/08/2007,17:27,1502.75,1502.75,1502.75,1502.75,0,7,7.00
08/08/2007,17:28,1503.00,1503.00,1503.00,1503.00,3,0,3.00
08/08/2007,17:29,1502.75,1502.75,1502.75,1502.75,0,8,8.00
08/08/2007,17:30,1502.75,1503.00,1502.50,1503.00,5,53,58.00
08/08/2007,17:31,1502.75,1502.75,1502.50,1502.50,0,10,10.00
08/08/2007,17:32,1502.75,1502.75,1502.75,1502.75,20,0,20.00
08/08/2007,17:33,1502.75,1503.25,1502.75,1503.25,248,0,248.00
08/08/2007,17:34,1503.50,1503.50,1503.50,1503.50,22,0,22.00
08/08/2007,17:35,1503.25,1503.25,1503.25,1503.25,0,18,18.00
08/08/2007,17:36,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,17:37,1503.50,1503.50,1503.50,1503.50,3,0,3.00
08/08/2007,17:38,1503.50,1503.50,1503.50,1503.50,79,0,79.00
08/08/2007,17:39,1503.75,1503.75,1503.50,1503.50,64,2,66.00
08/08/2007,17:40,1503.50,1503.75,1503.50,1503.50,3,7,10.00
08/08/2007,17:41,1503.50,1503.50,1503.50,1503.50,0,9,9.00
08/08/2007,17:42,1503.75,1504.25,1503.75,1504.00,210,245,455.00
08/08/2007,17:43,1504.00,1504.00,1504.00,1504.00,0,52,52.00
08/08/2007,17:44,1504.00,1504.25,1504.00,1504.00,3,7,10.00
08/08/2007,17:45,1504.25,1504.25,1504.00,1504.25,2,1,3.00
08/08/2007,17:46,1504.00,1504.25,1504.00,1504.00,1,3,4.00
08/08/2007,17:47,1504.25,1504.25,1504.00,1504.00,2,11,13.00
08/08/2007,17:48,1504.00,1504.00,1504.00,1504.00,0,2,2.00
08/08/2007,17:49,1504.00,1504.00,1504.00,1504.00,0,31,31.00
08/08/2007,17:51,1503.75,1504.00,1503.75,1504.00,8,3,11.00
08/08/2007,17:53,1503.75,1504.00,1503.75,1504.00,12,3,15.00
08/08/2007,17:54,1504.00,1504.00,1504.00,1504.00,35,0,35.00
08/08/2007,17:55,1503.75,1503.75,1503.75,1503.75,0,41,41.00
08/08/2007,17:56,1503.75,1504.00,1503.75,1504.00,23,1,24.00
08/08/2007,17:57,1504.25,1504.25,1504.00,1504.25,25,25,50.00
08/08/2007,17:58,1504.25,1504.25,1504.25,1504.25,25,0,25.00
08/08/2007,17:59,1504.25,1504.25,1504.00,1504.25,39,4,43.00
08/08/2007,18:00,1504.25,1504.50,1504.25,1504.50,235,10,245.00
08/08/2007,18:01,1504.50,1504.50,1504.25,1504.25,10,1,11.00
08/08/2007,18:02,1504.25,1504.25,1504.00,1504.25,1,44,45.00
08/08/2007,18:03,1504.25,1504.25,1503.50,1503.50,60,147,207.00
08/08/2007,18:04,1503.50,1504.25,1503.50,1504.00,140,51,191.00
08/08/2007,18:05,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,18:06,1504.00,1504.00,1504.00,1504.00,11,0,11.00
08/08/2007,18:07,1503.75,1503.75,1503.75,1503.75,0,2,2.00
08/08/2007,18:08,1503.75,1504.00,1503.75,1503.75,2,30,32.00
08/08/2007,18:09,1504.00,1504.00,1503.50,1503.50,16,3,19.00
08/08/2007,18:11,1503.50,1503.75,1503.50,1503.75,4,1,5.00
08/08/2007,18:13,1504.00,1504.25,1503.75,1503.75,5,98,103.00
08/08/2007,18:14,1503.75,1503.75,1503.75,1503.75,0,16,16.00
08/08/2007,18:15,1503.75,1503.75,1503.75,1503.75,0,2,2.00
08/08/2007,18:16,1504.00,1504.00,1503.75,1503.75,1,7,8.00
08/08/2007,18:17,1503.75,1503.75,1503.75,1503.75,0,2,2.00
08/08/2007,18:18,1503.75,1503.75,1503.50,1503.50,0,41,41.00
08/08/2007,18:19,1503.75,1503.75,1503.75,1503.75,5,0,5.00
08/08/2007,18:20,1503.50,1503.75,1503.50,1503.50,1,50,51.00
08/08/2007,18:22,1503.50,1503.50,1503.50,1503.50,0,6,6.00
08/08/2007,18:24,1503.75,1504.00,1503.75,1504.00,106,0,106.00
08/08/2007,18:26,1504.00,1504.00,1503.75,1503.75,10,1,11.00
08/08/2007,18:28,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,18:29,1503.75,1503.75,1503.75,1503.75,0,5,5.00
08/08/2007,18:30,1503.75,1503.75,1503.75,1503.75,0,4,4.00
08/08/2007,18:31,1503.75,1503.75,1503.75,1503.75,0,2,2.00
08/08/2007,18:33,1503.75,1503.75,1503.75,1503.75,0,2,2.00
08/08/2007,18:35,1504.00,1504.00,1504.00,1504.00,104,0,104.00
08/08/2007,18:37,1504.00,1504.00,1504.00,1504.00,4,0,4.00
08/08/2007,18:38,1504.00,1504.00,1504.00,1504.00,3,0,3.00
08/08/2007,18:40,1504.00,1504.25,1504.00,1504.25,2,0,2.00
08/08/2007,18:41,1504.00,1504.25,1504.00,1504.00,2,2,4.00
08/08/2007,18:42,1504.00,1504.00,1504.00,1504.00,0,55,55.00
08/08/2007,18:43,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,18:44,1504.00,1504.00,1503.75,1503.75,11,1,12.00
08/08/2007,18:45,1504.00,1504.00,1504.00,1504.00,3,0,3.00
08/08/2007,18:46,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,18:48,1504.00,1504.00,1503.75,1504.00,28,1,29.00
08/08/2007,18:49,1504.00,1504.25,1504.00,1504.00,11,12,23.00
08/08/2007,18:50,1504.25,1504.25,1504.00,1504.00,20,1,21.00
08/08/2007,18:51,1504.25,1504.50,1504.00,1504.25,29,3,32.00
08/08/2007,18:52,1504.00,1504.25,1504.00,1504.25,4,4,8.00
08/08/2007,18:53,1504.25,1504.25,1504.00,1504.00,1,1,2.00
08/08/2007,18:54,1504.00,1504.00,1504.00,1504.00,0,2,2.00
08/08/2007,18:56,1504.00,1504.00,1504.00,1504.00,0,3,3.00
08/08/2007,18:57,1504.00,1504.25,1504.00,1504.00,2,6,8.00
08/08/2007,18:58,1504.25,1504.25,1504.00,1504.00,12,1,13.00
08/08/2007,19:00,1504.00,1504.25,1504.00,1504.00,25,3,28.00
08/08/2007,19:01,1504.25,1504.25,1504.00,1504.00,10,1,11.00
08/08/2007,19:02,1504.25,1504.25,1504.00,1504.25,10,10,20.00
08/08/2007,19:03,1504.00,1504.00,1504.00,1504.00,0,1,1.00
08/08/2007,19:05,1504.25,1504.25,1504.00,1504.00,2,1,3.00
08/08/2007,19:06,1504.00,1504.00,1503.75,1504.00,27,88,115.00
08/08/2007,19:07,1504.00,1504.00,1504.00,1504.00,112,0,112.00
08/08/2007,19:08,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,19:09,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,19:10,1504.00,1504.00,1504.00,1504.00,5,0,5.00
08/08/2007,19:11,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,19:12,1504.25,1504.25,1504.25,1504.25,67,0,67.00
08/08/2007,19:13,1504.25,1504.25,1504.25,1504.25,19,0,19.00
08/08/2007,19:15,1504.25,1504.50,1504.25,1504.50,6,0,6.00
08/08/2007,19:16,1504.50,1504.50,1504.25,1504.25,72,8,80.00
08/08/2007,19:18,1504.25,1504.25,1504.25,1504.25,0,1,1.00
08/08/2007,19:20,1504.25,1504.25,1504.25,1504.25,0,1,1.00
08/08/2007,19:22,1504.50,1504.50,1504.50,1504.50,1,0,1.00
08/08/2007,19:23,1504.25,1504.50,1504.25,1504.25,54,2,56.00
08/08/2007,19:24,1504.25,1504.25,1504.25,1504.25,0,1,1.00
08/08/2007,19:25,1504.25,1504.25,1504.25,1504.25,0,1,1.00
08/08/2007,19:26,1504.50,1504.50,1504.25,1504.25,22,4,26.00
08/08/2007,19:27,1504.25,1504.25,1504.25,1504.25,0,9,9.00
08/08/2007,19:29,1504.25,1504.25,1504.25,1504.25,0,4,4.00
08/08/2007,19:30,1504.25,1504.25,1504.00,1504.00,0,5,5.00
08/08/2007,19:32,1504.25,1504.25,1504.25,1504.25,8,0,8.00
08/08/2007,19:33,1504.25,1504.25,1504.00,1504.00,5,1,6.00
08/08/2007,19:34,1504.00,1504.00,1504.00,1504.00,0,1,1.00
08/08/2007,19:35,1504.00,1504.00,1504.00,1504.00,0,2,2.00
08/08/2007,19:36,1504.00,1504.00,1504.00,1504.00,0,18,18.00
08/08/2007,19:37,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,19:38,1504.00,1504.00,1504.00,1504.00,2,0,2.00
08/08/2007,19:39,1503.75,1503.75,1503.75,1503.75,0,3,3.00
08/08/2007,19:40,1504.00,1504.00,1503.75,1503.75,8,1,9.00
08/08/2007,19:41,1504.00,1504.00,1504.00,1504.00,5,0,5.00
08/08/2007,19:42,1504.00,1504.00,1504.00,1504.00,3,0,3.00
08/08/2007,19:44,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,19:45,1503.75,1503.75,1503.75,1503.75,0,15,15.00
08/08/2007,19:46,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,19:47,1504.00,1504.00,1503.75,1503.75,33,2,35.00
08/08/2007,19:48,1503.75,1503.75,1503.75,1503.75,0,3,3.00
08/08/2007,19:49,1503.75,1503.75,1503.75,1503.75,0,20,20.00
08/08/2007,19:50,1503.75,1503.75,1503.50,1503.75,42,9,51.00
08/08/2007,19:51,1503.75,1503.75,1503.75,1503.75,4,0,4.00
08/08/2007,19:54,1503.75,1503.75,1503.75,1503.75,1,0,1.00
08/08/2007,19:55,1503.75,1503.75,1503.75,1503.75,1,0,1.00
08/08/2007,19:57,1503.75,1503.75,1503.75,1503.75,1,0,1.00
08/08/2007,19:58,1503.50,1503.50,1503.50,1503.50,0,6,6.00
08/08/2007,20:00,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,20:01,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,20:03,1503.75,1503.75,1503.75,1503.75,19,0,19.00
08/08/2007,20:04,1503.75,1503.75,1503.75,1503.75,4,0,4.00
08/08/2007,20:06,1503.75,1503.75,1503.75,1503.75,1,0,1.00
08/08/2007,20:07,1503.50,1503.50,1503.50,1503.50,0,13,13.00
08/08/2007,20:09,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,20:11,1503.50,1503.50,1503.50,1503.50,0,13,13.00
08/08/2007,20:13,1503.50,1503.50,1503.50,1503.50,0,95,95.00
08/08/2007,20:14,1503.50,1503.50,1503.25,1503.25,1,31,32.00
08/08/2007,20:15,1503.25,1503.25,1503.00,1503.25,50,53,103.00
08/08/2007,20:16,1503.00,1503.25,1503.00,1503.00,7,6,13.00
08/08/2007,20:17,1503.00,1503.50,1503.00,1503.25,131,9,140.00
08/08/2007,20:19,1503.25,1503.25,1503.25,1503.25,0,7,7.00
08/08/2007,20:20,1503.50,1503.50,1503.50,1503.50,3,0,3.00
08/08/2007,20:21,1503.50,1503.50,1503.25,1503.25,1,1,2.00
08/08/2007,20:23,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,20:26,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,20:27,1503.25,1503.25,1503.25,1503.25,0,4,4.00
08/08/2007,20:28,1503.25,1503.25,1503.25,1503.25,0,2,2.00
08/08/2007,20:29,1503.25,1503.25,1503.25,1503.25,0,93,93.00
08/08/2007,20:31,1503.25,1503.25,1503.25,1503.25,0,26,26.00
08/08/2007,20:32,1503.25,1503.25,1503.25,1503.25,0,23,23.00
08/08/2007,20:33,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,20:38,1503.25,1503.25,1503.25,1503.25,0,15,15.00
08/08/2007,20:44,1503.25,1503.25,1503.25,1503.25,0,100,100.00
08/08/2007,20:45,1503.25,1503.25,1503.25,1503.25,0,10,10.00
08/08/2007,20:46,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,20:48,1503.25,1503.50,1503.25,1503.50,1,5,6.00
08/08/2007,20:49,1503.25,1503.25,1503.25,1503.25,0,3,3.00
08/08/2007,20:50,1503.25,1503.25,1503.25,1503.25,0,105,105.00
08/08/2007,20:51,1503.25,1503.25,1503.25,1503.25,0,2,2.00
08/08/2007,20:52,1503.25,1503.25,1503.25,1503.25,0,23,23.00
08/08/2007,20:53,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,20:54,1503.25,1503.25,1503.25,1503.25,0,2,2.00
08/08/2007,20:55,1503.25,1503.25,1503.25,1503.25,0,6,6.00
08/08/2007,20:56,1503.25,1503.25,1503.00,1503.25,10,22,32.00
08/08/2007,20:57,1503.25,1503.25,1503.25,1503.25,1,0,1.00
08/08/2007,20:58,1503.25,1503.25,1503.25,1503.25,28,0,28.00
08/08/2007,20:59,1503.25,1503.25,1503.25,1503.25,1,0,1.00
08/08/2007,21:00,1503.25,1503.25,1503.25,1503.25,24,0,24.00
08/08/2007,21:01,1503.25,1503.50,1503.00,1503.00,3,225,228.00
08/08/2007,21:02,1503.00,1503.00,1503.00,1503.00,0,36,36.00
08/08/2007,21:03,1503.25,1503.25,1503.25,1503.25,1,0,1.00
08/08/2007,21:04,1503.00,1503.00,1503.00,1503.00,0,1,1.00
08/08/2007,21:05,1503.00,1503.00,1503.00,1503.00,0,37,37.00
08/08/2007,21:06,1503.00,1503.00,1503.00,1503.00,0,2,2.00
08/08/2007,21:07,1503.00,1503.00,1502.75,1502.75,0,6,6.00
08/08/2007,21:08,1503.00,1503.00,1503.00,1503.00,7,0,7.00
08/08/2007,21:09,1503.00,1503.00,1503.00,1503.00,1,0,1.00
08/08/2007,21:10,1503.00,1503.00,1502.75,1502.75,9,30,39.00
08/08/2007,21:11,1503.00,1503.25,1503.00,1503.25,111,0,111.00
08/08/2007,21:12,1503.00,1503.00,1503.00,1503.00,0,38,38.00
08/08/2007,21:13,1503.00,1503.00,1503.00,1503.00,0,1,1.00
08/08/2007,21:14,1502.75,1502.75,1502.75,1502.75,0,11,11.00
08/08/2007,21:15,1503.00,1503.00,1503.00,1503.00,5,0,5.00
08/08/2007,21:16,1503.00,1503.00,1503.00,1503.00,2,0,2.00
08/08/2007,21:20,1502.75,1503.00,1502.75,1503.00,1,1,2.00
08/08/2007,21:21,1503.00,1503.00,1503.00,1503.00,80,0,80.00
08/08/2007,21:22,1503.00,1503.00,1503.00,1503.00,1,0,1.00
08/08/2007,21:23,1503.00,1503.00,1503.00,1503.00,25,0,25.00
08/08/2007,21:24,1503.00,1503.00,1503.00,1503.00,4,0,4.00
08/08/2007,21:25,1503.00,1503.25,1503.00,1503.25,11,0,11.00
08/08/2007,21:26,1503.25,1503.25,1503.25,1503.25,2,0,2.00
08/08/2007,21:27,1503.00,1503.00,1503.00,1503.00,0,1,1.00
08/08/2007,21:29,1503.25,1503.25,1503.25,1503.25,8,0,8.00
08/08/2007,21:30,1503.25,1503.25,1503.00,1503.00,27,2,29.00
08/08/2007,21:32,1503.00,1503.00,1503.00,1503.00,0,9,9.00
08/08/2007,21:34,1503.00,1503.25,1503.00,1503.00,1,2,3.00
08/08/2007,21:35,1503.00,1503.00,1503.00,1503.00,0,2,2.00
08/08/2007,21:36,1503.00,1503.00,1503.00,1503.00,0,2,2.00
08/08/2007,21:37,1503.25,1503.25,1503.00,1503.00,15,1,16.00
08/08/2007,21:39,1503.00,1503.00,1503.00,1503.00,0,5,5.00
08/08/2007,21:40,1503.00,1503.25,1503.00,1503.25,1,3,4.00
08/08/2007,21:41,1503.25,1503.25,1503.00,1503.00,1,6,7.00
08/08/2007,21:42,1503.00,1503.00,1503.00,1503.00,0,1,1.00
08/08/2007,21:43,1503.00,1503.25,1503.00,1503.25,33,5,38.00
08/08/2007,21:44,1503.25,1503.25,1503.25,1503.25,1,0,1.00
08/08/2007,21:45,1503.50,1504.00,1503.50,1504.00,184,1,185.00
08/08/2007,21:46,1503.75,1504.00,1503.75,1504.00,1,1,2.00
08/08/2007,21:47,1504.00,1504.00,1503.75,1503.75,1,6,7.00
08/08/2007,21:48,1504.00,1504.00,1504.00,1504.00,3,0,3.00
08/08/2007,21:49,1503.75,1503.75,1503.75,1503.75,0,5,5.00
08/08/2007,21:50,1503.75,1503.75,1503.75,1503.75,0,8,8.00
08/08/2007,21:51,1503.75,1504.50,1503.75,1504.25,172,36,208.00
08/08/2007,21:52,1504.25,1504.50,1504.25,1504.25,8,11,19.00
08/08/2007,21:53,1504.25,1504.50,1504.00,1504.50,3,2,5.00
08/08/2007,21:58,1504.00,1504.00,1504.00,1504.00,0,2,2.00
08/08/2007,21:59,1504.25,1504.25,1504.25,1504.25,50,0,50.00
08/08/2007,22:00,1504.00,1504.00,1504.00,1504.00,0,2,2.00
08/08/2007,22:01,1504.25,1504.25,1504.25,1504.25,1,0,1.00
08/08/2007,22:02,1504.25,1504.25,1504.00,1504.25,2,1,3.00
08/08/2007,22:03,1504.00,1504.00,1504.00,1504.00,0,3,3.00
08/08/2007,22:04,1504.00,1504.25,1504.00,1504.00,3,6,9.00
08/08/2007,22:05,1504.25,1504.25,1504.25,1504.25,30,0,30.00
08/08/2007,22:07,1504.25,1504.25,1504.00,1504.00,1,100,101.00
08/08/2007,22:08,1504.00,1504.00,1504.00,1504.00,0,1,1.00
08/08/2007,22:09,1504.00,1504.00,1504.00,1504.00,0,19,19.00
08/08/2007,22:10,1504.00,1504.00,1504.00,1504.00,0,2,2.00
08/08/2007,22:12,1504.00,1504.00,1504.00,1504.00,0,1,1.00
08/08/2007,22:14,1504.00,1504.00,1504.00,1504.00,0,4,4.00
08/08/2007,22:18,1504.00,1504.00,1504.00,1504.00,0,9,9.00
08/08/2007,22:19,1503.75,1503.75,1503.75,1503.75,0,1,1.00
08/08/2007,22:21,1503.75,1504.00,1503.75,1504.00,50,1,51.00
08/08/2007,22:22,1504.00,1504.00,1504.00,1504.00,3,0,3.00
08/08/2007,22:23,1504.00,1504.00,1504.00,1504.00,4,0,4.00
08/08/2007,22:25,1504.25,1504.25,1504.25,1504.25,1,0,1.00
08/08/2007,22:26,1504.00,1504.00,1504.00,1504.00,0,1,1.00
08/08/2007,22:27,1504.00,1504.25,1504.00,1504.25,12,1,13.00
08/08/2007,22:28,1504.25,1504.25,1504.00,1504.00,2,1,3.00
08/08/2007,22:29,1504.25,1504.25,1504.25,1504.25,1,0,1.00
08/08/2007,22:30,1504.00,1504.00,1504.00,1504.00,0,25,25.00
08/08/2007,22:31,1504.00,1504.00,1503.75,1503.75,0,76,76.00
08/08/2007,22:32,1504.00,1504.00,1504.00,1504.00,14,0,14.00
08/08/2007,22:33,1504.00,1504.00,1504.00,1504.00,17,0,17.00
08/08/2007,22:34,1503.75,1503.75,1503.75,1503.75,0,11,11.00
08/08/2007,22:36,1503.75,1503.75,1503.75,1503.75,0,5,5.00
08/08/2007,22:37,1503.75,1503.75,1503.75,1503.75,0,6,6.00
08/08/2007,22:38,1503.75,1503.75,1503.75,1503.75,0,20,20.00
08/08/2007,22:39,1504.00,1504.00,1504.00,1504.00,2,0,2.00
08/08/2007,22:40,1503.75,1503.75,1503.50,1503.50,0,19,19.00
08/08/2007,22:41,1503.75,1503.75,1503.75,1503.75,22,0,22.00
08/08/2007,22:43,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,22:44,1504.00,1504.00,1504.00,1504.00,15,0,15.00
08/08/2007,22:45,1504.25,1504.25,1504.25,1504.25,10,0,10.00
08/08/2007,22:46,1504.25,1504.25,1504.00,1504.00,1,6,7.00
08/08/2007,22:47,1504.00,1504.00,1504.00,1504.00,0,12,12.00
08/08/2007,22:48,1504.00,1504.00,1504.00,1504.00,0,3,3.00
08/08/2007,22:49,1504.00,1504.00,1504.00,1504.00,0,6,6.00
08/08/2007,22:50,1504.00,1504.00,1504.00,1504.00,0,4,4.00
08/08/2007,22:51,1504.00,1504.00,1504.00,1504.00,0,3,3.00
08/08/2007,22:52,1504.00,1504.00,1504.00,1504.00,0,23,23.00
08/08/2007,22:53,1503.75,1503.75,1503.75,1503.75,0,23,23.00
08/08/2007,22:54,1503.75,1503.75,1503.75,1503.75,0,54,54.00
08/08/2007,22:57,1503.75,1503.75,1503.75,1503.75,0,5,5.00
08/08/2007,23:00,1503.75,1503.75,1503.75,1503.75,0,5,5.00
08/08/2007,23:01,1503.75,1504.00,1503.75,1504.00,16,34,50.00
08/08/2007,23:03,1503.75,1503.75,1503.75,1503.75,0,4,4.00
08/08/2007,23:04,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,23:05,1504.00,1504.00,1504.00,1504.00,1,0,1.00
08/08/2007,23:07,1504.00,1504.00,1503.25,1503.25,100,101,201.00
08/08/2007,23:08,1503.50,1503.75,1503.50,1503.75,3,0,3.00
08/08/2007,23:10,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,23:11,1503.50,1503.50,1503.50,1503.50,0,19,19.00
08/08/2007,23:12,1503.50,1503.75,1503.50,1503.75,1,5,6.00
08/08/2007,23:13,1503.75,1503.75,1503.75,1503.75,58,0,58.00
08/08/2007,23:14,1503.75,1503.75,1503.75,1503.75,2,0,2.00
08/08/2007,23:15,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,23:16,1503.50,1503.50,1503.25,1503.25,0,16,16.00
08/08/2007,23:17,1503.50,1503.50,1503.50,1503.50,12,0,12.00
08/08/2007,23:18,1503.50,1503.50,1503.50,1503.50,6,0,6.00
08/08/2007,23:19,1503.50,1503.50,1503.25,1503.25,2,1,3.00
08/08/2007,23:21,1503.50,1503.50,1503.50,1503.50,26,0,26.00
08/08/2007,23:23,1503.50,1503.75,1503.50,1503.75,15,0,15.00
08/08/2007,23:25,1503.75,1503.75,1503.50,1503.50,1,1,2.00
08/08/2007,23:26,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,23:27,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,23:30,1503.50,1503.50,1503.50,1503.50,0,42,42.00
08/08/2007,23:35,1503.50,1503.50,1503.50,1503.50,0,1,1.00
08/08/2007,23:36,1503.75,1503.75,1503.75,1503.75,3,0,3.00
08/08/2007,23:37,1503.75,1503.75,1503.50,1503.50,1,2,3.00
08/08/2007,23:40,1503.50,1503.50,1503.50,1503.50,0,2,2.00
08/08/2007,23:41,1503.50,1503.50,1503.50,1503.50,0,18,18.00
08/08/2007,23:43,1503.50,1503.50,1503.50,1503.50,0,2,2.00
08/08/2007,23:48,1503.25,1503.25,1503.25,1503.25,0,25,25.00
08/08/2007,23:49,1503.25,1503.25,1503.25,1503.25,0,22,22.00
08/08/2007,23:50,1503.25,1503.25,1503.25,1503.25,0,4,4.00
08/08/2007,23:51,1503.25,1503.25,1503.25,1503.25,0,52,52.00
08/08/2007,23:52,1503.25,1503.25,1503.25,1503.25,0,1,1.00
08/08/2007,23:54,1503.25,1503.25,1502.75,1503.00,51,61,112.00
08/08/2007,23:55,1503.00,1503.00,1503.00,1503.00,27,0,27.00
08/08/2007,23:56,1503.00,1503.00,1503.00,1503.00,11,0,11.00
08/08/2007,23:57,1502.75,1502.75,1502.75,1502.75,0,101,101.00
08/08/2007,23:58,1502.75,1502.75,1502.75,1502.75,0,12,12.00
08/08/2007,23:59,1502.75,1502.75,1502.75,1502.75,0,50,50.00
08/09/2007,00:00,1502.75,1502.75,1502.75,1502.75,0,4,4.00
08/09/2007,00:01,1503.00,1503.00,1503.00,1503.00,1,0,1.00
08/09/2007,00:02,1502.75,1502.75,1502.75,1502.75,0,10,10.00
08/09/2007,00:03,1502.50,1502.75,1502.50,1502.75,1,26,27.00
08/09/2007,00:05,1502.75,1502.75,1502.75,1502.75,35,0,35.00
08/09/2007,00:06,1502.75,1502.75,1502.75,1502.75,63,0,63.00
08/09/2007,00:07,1503.00,1503.00,1503.00,1503.00,19,0,19.00
08/09/2007,00:08,1503.00,1503.00,1503.00,1503.00,40,0,40.00
08/09/2007,00:09,1503.00,1503.00,1502.75,1502.75,1,1,2.00
08/09/2007,00:10,1503.00,1503.00,1503.00,1503.00,3,0,3.00
08/09/2007,00:12,1503.00,1503.00,1503.00,1503.00,1,0,1.00
08/09/2007,00:14,1503.00,1503.25,1503.00,1503.00,20,3,23.00
08/09/2007,00:17,1502.75,1502.75,1502.75,1502.75,0,92,92.00
08/09/2007,00:18,1502.75,1502.75,1502.75,1502.75,0,39,39.00
08/09/2007,00:19,1502.75,1502.75,1502.75,1502.75,0,20,20.00
08/09/2007,00:21,1503.00,1503.00,1503.00,1503.00,5,0,5.00
08/09/2007,00:22,1502.75,1502.75,1502.75,1502.75,0,16,16.00
08/09/2007,00:23,1502.75,1502.75,1502.75,1502.75,0,4,4.00
08/09/2007,00:25,1502.75,1503.00,1502.75,1502.75,1,36,37.00
08/09/2007,00:27,1502.50,1502.50,1502.50,1502.50,0,25,25.00
08/09/2007,00:28,1502.50,1502.50,1502.50,1502.50,0,20,20.00
08/09/2007,00:33,1502.50,1502.50,1502.50,1502.50,0,1,1.00
08/09/2007,00:34,1502.75,1502.75,1502.75,1502.75,2,0,2.00
08/09/2007,00:35,1502.75,1502.75,1502.50,1502.50,26,1,27.00
08/09/2007,00:36,1502.50,1502.50,1502.50,1502.50,0,200,200.00
08/09/2007,00:37,1502.50,1502.75,1502.50,1502.50,1,98,99.00
08/09/2007,00:38,1502.50,1502.50,1502.25,1502.25,0,386,386.00
08/09/2007,00:39,1502.25,1502.25,1502.25,1502.25,0,144,144.00
08/09/2007,00:40,1502.25,1502.25,1502.00,1502.00,5,134,139.00
08/09/2007,00:41,1502.00,1502.00,1501.75,1501.75,4,175,179.00
08/09/2007,00:42,1501.75,1501.75,1501.75,1501.75,0,15,15.00
08/09/2007,00:43,1501.75,1502.00,1501.75,1502.00,5,21,26.00
08/09/2007,00:44,1502.00,1502.00,1501.75,1501.75,3,1,4.00
08/09/2007,00:45,1501.75,1501.75,1501.75,1501.75,0,3,3.00
08/09/2007,00:46,1501.75,1501.75,1501.75,1501.75,0,26,26.00
08/09/2007,00:47,1501.50,1501.75,1501.50,1501.75,41,15,56.00
08/09/2007,00:48,1501.75,1501.75,1501.75,1501.75,28,0,28.00
08/09/2007,00:49,1501.75,1502.00,1501.75,1502.00,146,0,146.00
08/09/2007,00:50,1502.00,1502.00,1502.00,1502.00,7,0,7.00
08/09/2007,00:51,1502.00,1502.00,1502.00,1502.00,111,0,111.00
08/09/2007,00:52,1502.25,1502.25,1502.25,1502.25,11,0,11.00
08/09/2007,00:53,1502.25,1502.25,1502.00,1502.00,2,2,4.00
08/09/2007,00:54,1502.25,1502.25,1502.25,1502.25,1,0,1.00
08/09/2007,00:56,1502.25,1502.50,1502.25,1502.50,2,0,2.00
08/09/2007,00:57,1502.25,1502.25,1502.25,1502.25,0,163,163.00
08/09/2007,00:58,1502.25,1502.25,1502.25,1502.25,0,3,3.00
08/09/2007,01:00,1502.50,1503.00,1502.50,1502.75,110,4,114.00
08/09/2007,01:01,1502.75,1503.00,1502.25,1502.25,11,14,25.00
08/09/2007,01:02,1502.00,1502.25,1502.00,1502.25,7,58,65.00
08/09/2007,01:03,1502.25,1502.50,1502.00,1502.25,4,6,10.00
08/09/2007,01:04,1502.50,1502.50,1502.25,1502.25,13,22,35.00
08/09/2007,01:05,1502.25,1502.25,1502.00,1502.00,0,6,6.00
08/09/2007,01:06,1502.50,1502.50,1502.50,1502.50,21,0,21.00
08/09/2007,01:07,1502.25,1502.25,1502.25,1502.25,0,9,9.00
08/09/2007,01:08,1502.00,1502.25,1502.00,1502.25,22,1,23.00
08/09/2007,01:09,1502.25,1502.25,1502.25,1502.25,33,0,33.00
08/09/2007,01:10,1502.25,1502.25,1502.00,1502.25,21,1,22.00
08/09/2007,01:11,1502.25,1502.25,1502.25,1502.25,55,0,55.00
08/09/2007,01:12,1502.25,1502.25,1502.00,1502.00,1,1,2.00
08/09/2007,01:13,1502.00,1502.25,1502.00,1502.00,20,219,239.00
08/09/2007,01:14,1502.25,1502.50,1502.25,1502.50,33,1,34.00
08/09/2007,01:15,1502.25,1502.25,1502.25,1502.25,0,82,82.00
08/09/2007,01:16,1502.00,1502.25,1502.00,1502.25,18,32,50.00
08/09/2007,01:17,1502.00,1502.25,1502.00,1502.25,5,11,16.00
08/09/2007,01:18,1502.25,1502.25,1502.25,1502.25,3,0,3.00
08/09/2007,01:19,1502.50,1503.00,1502.50,1502.50,135,23,158.00
08/09/2007,01:20,1502.75,1503.00,1502.75,1503.00,24,0,24.00
08/09/2007,01:21,1503.00,1503.75,1503.00,1503.50,216,21,237.00
08/09/2007,01:22,1503.50,1503.75,1503.50,1503.75,51,49,100.00
08/09/2007,01:23,1503.50,1503.75,1503.50,1503.50,1,4,5.00
08/09/2007,01:24,1503.50,1503.50,1503.25,1503.25,0,162,162.00
08/09/2007,01:25,1503.50,1503.50,1503.25,1503.25,21,1,22.00
08/09/2007,01:27,1503.25,1503.50,1503.00,1503.25,41,147,188.00
08/09/2007,01:28,1503.25,1503.25,1503.00,1503.25,87,2,89.00
08/09/2007,01:29,1503.25,1503.25,1503.25,1503.25,1,0,1.00
08/09/2007,01:30,1503.25,1503.25,1503.25,1503.25,78,0,78.00
08/09/2007,01:31,1503.25,1503.25,1503.00,1503.00,120,50,170.00
08/09/2007,01:32,1502.75,1502.75,1502.00,1502.00,0,279,279.00
08/09/2007,01:33,1502.00,1502.25,1502.00,1502.00,132,91,223.00
08/09/2007,01:34,1502.25,1502.25,1501.75,1502.00,14,119,133.00
08/09/2007,01:35,1502.00,1502.00,1501.75,1501.75,1,76,77.00
08/09/2007,01:36,1501.75,1501.75,1501.25,1501.75,47,780,827.00
08/09/2007,01:37,1501.75,1501.75,1501.75,1501.75,96,0,96.00
08/09/2007,01:38,1501.75,1501.75,1501.50,1501.50,64,258,322.00
08/09/2007,01:39,1501.75,1502.25,1501.75,1502.25,116,0,116.00
08/09/2007,01:40,1502.25,1502.25,1502.00,1502.00,88,111,199.00
08/09/2007,01:41,1502.00,1502.00,1501.75,1501.75,1,49,50.00
08/09/2007,01:42,1501.50,1501.50,1501.25,1501.25,7,78,85.00
08/09/2007,01:43,1501.50,1501.50,1501.25,1501.25,105,212,317.00
08/09/2007,01:44,1501.25,1501.50,1501.25,1501.25,9,879,888.00
08/09/2007,01:45,1501.00,1501.00,1500.75,1500.75,15,646,661.00
08/09/2007,01:46,1500.75,1500.75,1500.25,1500.50,89,1523,1612.00
08/09/2007,01:47,1500.25,1500.50,1499.75,1500.25,283,840,1123.00
08/09/2007,01:48,1500.50,1500.50,1500.00,1500.00,63,228,291.00
08/09/2007,01:49,1500.50,1500.50,1500.00,1500.00,122,80,202.00
08/09/2007,01:50,1500.00,1500.00,1499.75,1500.00,63,139,202.00
08/09/2007,01:51,1500.00,1500.00,1498.50,1499.00,198,2168,2366.00
08/09/2007,01:52,1498.75,1499.25,1498.75,1499.00,197,289,486.00
08/09/2007,01:53,1499.00,1499.25,1498.75,1499.00,12,50,62.00
08/09/2007,01:54,1499.25,1499.25,1498.75,1498.75,26,58,84.00
08/09/2007,01:55,1498.75,1498.75,1498.75,1498.75,0,60,60.00
08/09/2007,01:56,1499.00,1499.25,1499.00,1499.25,44,30,74.00
08/09/2007,01:57,1499.25,1499.25,1498.50,1498.50,7,128,135.00
08/09/2007,01:58,1498.75,1499.25,1498.50,1499.00,153,60,213.00
08/09/2007,01:59,1499.00,1499.75,1498.75,1499.75,115,103,218.00
08/09/2007,02:00,1499.75,1499.75,1499.00,1499.00,230,422,652.00
08/09/2007,02:01,1498.75,1499.00,1498.50,1499.00,166,563,729.00
08/09/2007,02:02,1498.75,1498.75,1498.25,1498.50,106,243,349.00
08/09/2007,02:03,1498.50,1498.50,1497.00,1497.25,228,2036,2264.00
08/09/2007,02:04,1497.25,1497.50,1496.75,1496.75,373,341,714.00
08/09/2007,02:05,1496.75,1497.25,1496.75,1497.00,633,391,1024.00
08/09/2007,02:06,1496.75,1497.50,1496.75,1497.25,260,324,584.00
08/09/2007,02:07,1497.25,1497.25,1496.75,1496.75,79,257,336.00
08/09/2007,02:08,1496.75,1497.00,1496.50,1496.50,47,188,235.00
08/09/2007,02:09,1496.75,1497.00,1496.50,1496.75,259,197,456.00
08/09/2007,02:10,1496.75,1497.00,1496.50,1496.75,72,34,106.00
08/09/2007,02:11,1496.50,1496.75,1496.50,1496.75,567,4,571.00
08/09/2007,02:12,1496.75,1497.25,1496.50,1497.00,511,289,800.00
08/09/2007,02:13,1497.00,1498.50,1497.00,1497.75,613,173,786.00
08/09/2007,02:14,1497.75,1497.75,1497.25,1497.50,65,209,274.00
08/09/2007,02:15,1497.50,1497.75,1497.00,1497.75,141,170,311.00
08/09/2007,02:16,1497.75,1498.00,1497.50,1497.75,37,278,315.00
08/09/2007,02:17,1497.75,1498.00,1497.00,1497.25,398,522,920.00
08/09/2007,02:18,1497.25,1497.50,1496.75,1496.75,16,136,152.00
08/09/2007,02:19,1496.50,1497.00,1496.50,1496.75,88,130,218.00
08/09/2007,02:20,1496.75,1496.75,1496.50,1496.75,41,60,101.00
08/09/2007,02:21,1496.75,1497.00,1496.50,1496.75,120,470,590.00
08/09/2007,02:22,1496.50,1496.50,1496.00,1496.25,111,172,283.00
08/09/2007,02:23,1496.25,1496.25,1496.00,1496.25,49,497,546.00
08/09/2007,02:24,1496.00,1496.25,1495.25,1495.75,120,965,1085.00
08/09/2007,02:25,1496.00,1496.00,1495.50,1495.50,49,376,425.00
08/09/2007,02:26,1495.50,1495.75,1495.25,1495.50,64,504,568.00
08/09/2007,02:27,1495.50,1495.50,1495.25,1495.50,205,10,215.00
08/09/2007,02:28,1495.50,1495.75,1494.50,1495.25,221,1877,2098.00
08/09/2007,02:29,1495.25,1495.25,1494.75,1495.00,50,110,160.00
08/09/2007,02:30,1494.75,1495.00,1494.25,1494.25,7,1064,1071.00
08/09/2007,02:31,1494.50,1494.50,1493.75,1494.00,467,654,1121.00
08/09/2007,02:32,1494.25,1494.50,1494.00,1494.50,160,174,334.00
08/09/2007,02:33,1494.50,1494.75,1494.25,1494.25,15,242,257.00
08/09/2007,02:34,1494.25,1494.50,1494.25,1494.50,183,15,198.00
08/09/2007,02:35,1494.50,1494.50,1494.00,1494.25,219,125,344.00
08/09/2007,02:36,1494.50,1494.75,1494.25,1494.75,135,51,186.00
08/09/2007,02:37,1494.75,1494.75,1494.25,1494.50,82,302,384.00
08/09/2007,02:38,1494.50,1494.75,1494.50,1494.50,6,238,244.00
08/09/2007,02:39,1494.75,1496.00,1494.75,1496.00,732,21,753.00
08/09/2007,02:40,1496.00,1496.25,1495.00,1495.50,1276,1284,2560.00
08/09/2007,02:41,1495.50,1496.25,1495.00,1495.75,879,467,1346.00
08/09/2007,02:42,1495.75,1496.75,1495.50,1496.50,459,304,763.00
08/09/2007,02:43,1496.50,1498.00,1496.50,1497.75,1115,310,1425.00
08/09/2007,02:44,1497.75,1498.00,1496.75,1496.75,12,456,468.00
08/09/2007,02:45,1497.00,1497.25,1496.75,1496.75,150,201,351.00
08/09/2007,02:46,1496.75,1497.50,1496.75,1497.25,391,365,756.00
08/09/2007,02:47,1497.50,1497.75,1497.25,1497.25,126,155,281.00
08/09/2007,02:48,1497.00,1497.00,1496.25,1496.50,3,374,377.00
08/09/2007,02:49,1496.50,1496.50,1496.00,1496.25,256,457,713.00
08/09/2007,02:50,1496.25,1496.25,1495.50,1495.75,21,591,612.00
08/09/2007,02:51,1495.50,1496.00,1495.25,1495.25,50,374,424.00
08/09/2007,02:52,1495.50,1496.25,1495.50,1495.75,202,57,259.00
08/09/2007,02:53,1496.00,1496.00,1495.75,1496.00,29,94,123.00
08/09/2007,02:54,1496.00,1496.25,1495.50,1495.50,44,462,506.00
08/09/2007,02:55,1495.75,1496.25,1495.75,1495.75,174,88,262.00
08/09/2007,02:56,1495.50,1496.00,1495.25,1495.25,216,238,454.00
08/09/2007,02:57,1495.50,1496.00,1495.50,1495.50,379,577,956.00
08/09/2007,02:58,1495.50,1496.25,1495.50,1495.75,147,679,826.00
08/09/2007,02:59,1495.75,1496.00,1495.25,1495.50,157,188,345.00
08/09/2007,03:00,1495.25,1495.25,1495.00,1495.25,399,203,602.00
08/09/2007,03:01,1495.25,1495.25,1494.75,1495.00,200,169,369.00
08/09/2007,03:02,1495.00,1495.50,1495.00,1495.50,150,0,150.00
08/09/2007,03:03,1495.50,1495.50,1495.25,1495.25,20,198,218.00
08/09/2007,03:04,1495.25,1495.75,1495.00,1495.50,167,129,296.00
08/09/2007,03:05,1495.50,1495.50,1495.50,1495.50,0,122,122.00
08/09/2007,03:06,1495.50,1495.50,1494.50,1494.50,5,353,358.00
08/09/2007,03:07,1494.50,1494.50,1494.25,1494.25,0,417,417.00
08/09/2007,03:08,1494.25,1494.75,1494.25,1494.50,131,247,378.00
08/09/2007,03:09,1494.50,1494.50,1494.00,1494.00,61,775,836.00
08/09/2007,03:10,1494.00,1494.00,1493.25,1493.50,145,563,708.00
08/09/2007,03:11,1493.50,1494.00,1493.25,1494.00,376,158,534.00
08/09/2007,03:12,1494.25,1495.00,1494.25,1494.25,288,500,788.00
08/09/2007,03:13,1494.25,1494.25,1494.25,1494.25,0,58,58.00
08/09/2007,03:14,1494.25,1494.50,1494.25,1494.50,57,11,68.00
08/09/2007,03:15,1494.50,1494.50,1494.25,1494.25,7,166,173.00
08/09/2007,03:16,1494.25,1494.25,1493.75,1493.75,52,258,310.00
08/09/2007,03:17,1493.75,1493.75,1493.50,1493.50,2,160,162.00
08/09/2007,03:18,1493.50,1493.50,1492.75,1492.75,35,1134,1169.00
08/09/2007,03:19,1493.00,1493.25,1493.00,1493.25,144,282,426.00
08/09/2007,03:20,1493.00,1493.25,1493.00,1493.00,58,149,207.00
08/09/2007,03:21,1493.25,1493.75,1493.25,1493.50,259,402,661.00
08/09/2007,03:22,1493.50,1493.75,1493.25,1493.25,666,87,753.00
08/09/2007,03:23,1493.25,1493.75,1493.00,1493.25,380,492,872.00
08/09/2007,03:24,1493.25,1494.25,1493.00,1493.75,623,351,974.00
08/09/2007,03:25,1493.50,1494.25,1493.50,1494.00,326,446,772.00
08/09/2007,03:26,1493.75,1494.00,1493.75,1493.75,9,303,312.00
08/09/2007,03:27,1493.75,1494.00,1493.50,1493.75,10,455,465.00
08/09/2007,03:28,1493.50,1494.00,1493.50,1493.75,170,24,194.00
08/09/2007,03:29,1493.75,1494.00,1493.75,1493.75,4,140,144.00
08/09/2007,03:30,1493.75,1493.75,1493.75,1493.75,0,125,125.00
08/09/2007,03:31,1493.75,1493.75,1493.25,1493.50,371,275,646.00
08/09/2007,03:32,1493.50,1493.75,1493.50,1493.50,223,1,224.00
08/09/2007,03:33,1493.50,1493.75,1493.25,1493.25,157,235,392.00
08/09/2007,03:34,1493.25,1493.25,1492.50,1493.25,467,749,1216.00
08/09/2007,03:35,1493.00,1493.50,1491.50,1492.00,544,1906,2450.00
08/09/2007,03:36,1492.00,1492.25,1491.75,1492.00,527,361,888.00
08/09/2007,03:37,1492.00,1492.00,1491.25,1491.50,256,498,754.00
08/09/2007,03:38,1491.50,1492.50,1491.50,1492.25,340,66,406.00
08/09/2007,03:39,1492.25,1492.25,1491.75,1491.75,31,128,159.00
08/09/2007,03:40,1492.00,1492.75,1492.00,1492.75,197,70,267.00
08/09/2007,03:41,1492.75,1493.00,1492.25,1492.25,132,419,551.00
08/09/2007,03:42,1492.25,1492.25,1491.75,1492.00,34,129,163.00
08/09/2007,03:43,1492.00,1492.25,1491.75,1492.00,300,275,575.00
08/09/2007,03:44,1492.00,1492.75,1492.00,1492.50,210,362,572.00
08/09/2007,03:45,1492.25,1492.50,1491.75,1492.25,133,350,483.00
08/09/2007,03:46,1492.25,1492.50,1492.25,1492.50,261,0,261.00
08/09/2007,03:47,1492.50,1493.00,1492.50,1493.00,276,3,279.00
08/09/2007,03:48,1492.75,1493.00,1492.25,1492.75,133,97,230.00
08/09/2007,03:49,1492.75,1493.00,1492.75,1492.75,77,127,204.00
08/09/2007,03:50,1492.75,1493.00,1492.25,1492.50,4,200,204.00
08/09/2007,03:51,1492.50,1492.50,1492.50,1492.50,96,0,96.00
08/09/2007,03:52,1492.75,1492.75,1491.75,1491.75,181,390,571.00
08/09/2007,03:53,1492.00,1492.00,1491.75,1492.00,132,81,213.00
08/09/2007,03:54,1491.75,1492.00,1491.75,1491.75,64,376,440.00
08/09/2007,03:55,1491.75,1491.75,1491.00,1491.50,137,257,394.00
08/09/2007,03:56,1491.50,1491.50,1491.25,1491.50,158,131,289.00
08/09/2007,03:57,1491.50,1491.50,1490.50,1490.75,493,655,1148.00
08/09/2007,03:58,1490.75,1490.75,1490.50,1490.50,89,1345,1434.00
08/09/2007,03:59,1490.50,1491.00,1490.50,1491.00,131,289,420.00
08/09/2007,04:00,1491.00,1491.00,1491.00,1491.00,163,0,163.00
08/09/2007,04:01,1491.00,1491.25,1490.75,1491.00,200,173,373.00
08/09/2007,04:02,1491.00,1491.00,1490.50,1490.75,1,222,223.00
08/09/2007,04:03,1490.50,1490.75,1489.75,1490.25,589,1791,2380.00
08/09/2007,04:04,1490.50,1490.50,1490.00,1490.00,37,567,604.00
08/09/2007,04:05,1490.00,1490.25,1489.25,1490.25,676,576,1252.00
08/09/2007,04:06,1490.00,1490.50,1489.50,1490.50,528,356,884.00
08/09/2007,04:07,1490.25,1490.25,1490.00,1490.25,262,759,1021.00
08/09/2007,04:08,1490.00,1490.25,1489.50,1490.00,105,556,661.00
08/09/2007,04:09,1490.00,1490.50,1489.50,1490.25,448,630,1078.00
08/09/2007,04:10,1490.00,1490.25,1489.75,1490.00,384,175,559.00
08/09/2007,04:11,1490.00,1490.25,1489.50,1490.00,473,234,707.00
08/09/2007,04:12,1490.00,1490.00,1489.25,1489.25,330,557,887.00
08/09/2007,04:13,1489.25,1489.25,1488.50,1488.75,272,1012,1284.00
08/09/2007,04:14,1488.75,1489.00,1488.50,1488.75,151,276,427.00
08/09/2007,04:15,1488.75,1489.25,1488.75,1489.25,173,14,187.00
08/09/2007,04:16,1489.25,1489.50,1489.00,1489.50,150,22,172.00
08/09/2007,04:17,1489.50,1490.75,1489.25,1490.75,1019,188,1207.00
08/09/2007,04:18,1490.50,1491.00,1490.25,1490.75,213,211,424.00
08/09/2007,04:19,1490.75,1491.25,1490.75,1491.00,197,77,274.00
08/09/2007,04:20,1491.00,1491.50,1491.00,1491.50,189,28,217.00
08/09/2007,04:21,1491.75,1491.75,1490.75,1491.25,157,343,500.00
08/09/2007,04:22,1491.25,1491.50,1491.25,1491.25,149,27,176.00
08/09/2007,04:23,1491.25,1492.50,1491.25,1492.25,789,84,873.00
08/09/2007,04:24,1492.25,1492.75,1491.50,1492.50,473,965,1438.00
08/09/2007,04:25,1492.25,1492.25,1491.75,1492.00,200,339,539.00
08/09/2007,04:26,1492.25,1492.25,1492.00,1492.00,110,56,166.00
08/09/2007,04:27,1491.75,1491.75,1491.50,1491.75,145,49,194.00
08/09/2007,04:28,1492.00,1492.25,1491.75,1492.00,102,28,130.00
08/09/2007,04:29,1492.25,1492.25,1492.00,1492.25,98,5,103.00
08/09/2007,04:30,1492.25,1492.50,1492.25,1492.25,30,66,96.00
08/09/2007,04:31,1492.25,1492.50,1491.75,1491.75,27,734,761.00
08/09/2007,04:32,1491.75,1492.50,1491.75,1492.25,78,39,117.00
08/09/2007,04:33,1492.00,1493.00,1492.00,1493.00,435,45,480.00
08/09/2007,04:34,1493.00,1494.50,1493.00,1493.50,680,1084,1764.00
08/09/2007,04:35,1493.50,1494.00,1493.50,1493.75,150,111,261.00
08/09/2007,04:36,1493.75,1493.75,1493.00,1493.00,18,233,251.00
08/09/2007,04:37,1493.00,1493.25,1492.75,1492.75,34,339,373.00
08/09/2007,04:38,1492.75,1493.00,1492.75,1492.75,47,170,217.00
08/09/2007,04:39,1492.75,1493.00,1492.75,1493.00,111,11,122.00
08/09/2007,04:40,1493.00,1493.25,1492.75,1492.75,155,289,444.00
08/09/2007,04:41,1492.75,1492.75,1491.25,1491.50,85,969,1054.00
08/09/2007,04:42,1491.50,1491.75,1491.00,1491.25,132,326,458.00
08/09/2007,04:43,1491.25,1491.75,1491.25,1491.75,135,90,225.00
08/09/2007,04:44,1491.50,1492.00,1491.50,1491.75,71,149,220.00
08/09/2007,04:45,1492.00,1492.00,1491.75,1492.00,71,88,159.00
08/09/2007,04:46,1491.75,1492.25,1491.50,1491.75,143,181,324.00
08/09/2007,04:47,1491.75,1492.50,1491.75,1492.50,238,8,246.00
08/09/2007,04:48,1492.50,1493.25,1492.50,1492.75,245,102,347.00
08/09/2007,04:49,1492.50,1492.50,1491.75,1491.75,41,761,802.00
08/09/2007,04:50,1491.50,1491.75,1491.25,1491.50,230,279,509.00
08/09/2007,04:51,1491.50,1491.50,1490.25,1490.25,139,541,680.00
08/09/2007,04:52,1490.25,1491.00,1490.25,1490.50,129,143,272.00
08/09/2007,04:53,1490.50,1490.50,1490.00,1490.00,41,441,482.00
08/09/2007,04:54,1490.00,1490.25,1489.75,1490.25,171,199,370.00
08/09/2007,04:55,1490.25,1490.25,1489.75,1490.00,138,51,189.00
08/09/2007,04:56,1490.00,1490.50,1490.00,1490.00,50,263,313.00
08/09/2007,04:57,1490.25,1490.75,1490.00,1490.75,405,83,488.00
08/09/2007,04:58,1491.00,1491.00,1490.25,1491.00,183,307,490.00
08/09/2007,04:59,1490.75,1490.75,1489.50,1489.50,50,354,404.00
08/09/2007,05:00,1489.50,1490.00,1489.25,1490.00,336,488,824.00
08/09/2007,05:01,1489.75,1490.00,1489.50,1489.50,20,178,198.00
08/09/2007,05:02,1489.75,1490.00,1489.00,1489.50,333,594,927.00
08/09/2007,05:03,1489.50,1489.75,1489.25,1489.50,79,164,243.00
08/09/2007,05:04,1489.25,1489.50,1489.00,1489.50,323,191,514.00
08/09/2007,05:05,1489.75,1489.75,1489.00,1489.25,148,409,557.00
08/09/2007,05:06,1489.25,1490.25,1489.00,1489.75,322,185,507.00
08/09/2007,05:07,1489.75,1491.00,1489.75,1490.75,199,58,257.00
08/09/2007,05:08,1491.00,1491.75,1490.50,1490.75,799,291,1090.00
08/09/2007,05:09,1491.00,1491.25,1490.50,1491.25,162,13,175.00
08/09/2007,05:10,1491.25,1491.25,1490.50,1490.50,46,203,249.00
08/09/2007,05:11,1490.50,1490.50,1490.25,1490.50,29,61,90.00
08/09/2007,05:12,1490.25,1490.75,1490.25,1490.50,64,174,238.00
08/09/2007,05:13,1491.00,1491.00,1491.00,1491.00,69,0,69.00
08/09/2007,05:14,1491.00,1491.50,1490.50,1491.50,110,196,306.00
08/09/2007,05:15,1491.50,1492.25,1491.25,1492.00,346,137,483.00
08/09/2007,05:16,1492.25,1492.25,1491.50,1491.75,119,181,300.00
08/09/2007,05:17,1491.50,1492.00,1491.50,1492.00,77,19,96.00
08/09/2007,05:18,1491.75,1492.00,1491.75,1492.00,57,29,86.00
08/09/2007,05:19,1491.75,1491.75,1491.50,1491.50,45,33,78.00
08/09/2007,05:20,1491.50,1491.75,1491.00,1491.25,69,144,213.00
08/09/2007,05:21,1491.25,1491.75,1491.25,1491.75,109,2,111.00
08/09/2007,05:22,1491.75,1491.75,1491.50,1491.50,50,2,52.00
08/09/2007,05:23,1491.50,1491.75,1491.25,1491.25,6,197,203.00
08/09/2007,05:24,1491.50,1491.50,1491.25,1491.25,24,61,85.00
08/09/2007,05:25,1491.25,1491.25,1491.00,1491.00,0,110,110.00
08/09/2007,05:26,1491.00,1491.25,1490.50,1491.00,246,235,481.00
08/09/2007,05:27,1491.00,1491.00,1490.50,1490.50,2,162,164.00
08/09/2007,05:28,1490.50,1490.75,1490.25,1490.75,166,364,530.00
08/09/2007,05:29,1490.50,1490.50,1489.75,1490.25,72,572,644.00
08/09/2007,05:30,1490.25,1490.50,1490.00,1490.25,116,89,205.00
08/09/2007,05:31,1490.25,1490.25,1489.75,1490.00,37,60,97.00
08/09/2007,05:32,1490.25,1490.75,1490.00,1490.75,182,50,232.00
08/09/2007,05:33,1490.75,1490.75,1490.25,1490.50,35,157,192.00
08/09/2007,05:34,1490.50,1490.75,1490.25,1490.50,103,102,205.00
08/09/2007,05:35,1490.50,1491.25,1490.50,1491.00,325,97,422.00
08/09/2007,05:36,1491.00,1491.25,1490.75,1490.75,27,344,371.00
08/09/2007,05:37,1491.00,1491.00,1490.75,1491.00,14,19,33.00
08/09/2007,05:38,1491.00,1491.00,1490.75,1491.00,126,2,128.00
08/09/2007,05:39,1490.75,1491.00,1490.25,1490.25,3,223,226.00
08/09/2007,05:40,1490.25,1490.75,1489.75,1490.75,263,514,777.00
08/09/2007,05:41,1490.75,1491.00,1490.75,1491.00,174,7,181.00
08/09/2007,05:42,1491.00,1491.50,1490.75,1491.00,135,447,582.00
08/09/2007,05:43,1490.75,1491.25,1490.50,1490.75,456,365,821.00
08/09/2007,05:44,1491.00,1491.25,1491.00,1491.25,248,244,492.00
08/09/2007,05:45,1491.25,1491.75,1491.00,1491.50,255,101,356.00
08/09/2007,05:46,1491.50,1491.50,1490.00,1490.25,446,735,1181.00
08/09/2007,05:47,1490.25,1490.50,1490.00,1490.00,98,241,339.00
08/09/2007,05:48,1490.25,1490.25,1489.50,1489.75,31,778,809.00
08/09/2007,05:49,1489.50,1489.75,1489.50,1489.50,101,339,440.00
08/09/2007,05:50,1489.50,1489.50,1489.25,1489.25,269,498,767.00
08/09/2007,05:51,1489.50,1489.50,1488.75,1488.75,208,678,886.00
08/09/2007,05:52,1488.75,1489.00,1487.75,1488.25,442,1400,1842.00
08/09/2007,05:53,1488.00,1488.50,1488.00,1488.50,413,422,835.00
08/09/2007,05:54,1488.50,1489.00,1488.25,1488.75,275,213,488.00
08/09/2007,05:55,1488.50,1488.75,1487.75,1487.75,27,535,562.00
08/09/2007,05:56,1487.75,1487.75,1486.75,1487.25,716,1544,2260.00
08/09/2007,05:57,1487.50,1488.00,1487.25,1487.25,322,341,663.00
08/09/2007,05:58,1487.25,1487.50,1486.75,1487.25,901,797,1698.00
08/09/2007,05:59,1487.25,1487.50,1486.75,1487.25,327,397,724.00
08/09/2007,06:00,1487.00,1487.25,1486.25,1486.25,573,836,1409.00
08/09/2007,06:01,1486.50,1487.25,1486.25,1487.00,749,220,969.00
08/09/2007,06:02,1487.00,1487.50,1486.75,1487.25,571,309,880.00
08/09/2007,06:03,1487.25,1487.75,1487.00,1487.50,313,324,637.00
08/09/2007,06:04,1487.50,1487.50,1487.00,1487.50,264,302,566.00
08/09/2007,06:05,1487.25,1487.75,1487.25,1487.50,132,94,226.00
08/09/2007,06:06,1487.75,1488.00,1487.50,1487.75,307,313,620.00
08/09/2007,06:07,1487.75,1488.00,1487.50,1488.00,842,305,1147.00
08/09/2007,06:08,1488.25,1488.75,1487.75,1488.00,658,1112,1770.00
08/09/2007,06:09,1488.00,1488.50,1487.75,1488.25,472,883,1355.00
08/09/2007,06:10,1488.50,1489.00,1488.00,1488.75,302,202,504.00
08/09/2007,06:11,1488.50,1489.50,1488.25,1489.00,1124,1251,2375.00
08/09/2007,06:12,1488.75,1489.00,1488.00,1488.00,117,344,461.00
08/09/2007,06:13,1488.25,1488.50,1488.25,1488.50,287,198,485.00
08/09/2007,06:14,1488.50,1489.00,1488.50,1489.00,443,82,525.00
08/09/2007,06:15,1489.00,1489.75,1489.00,1489.50,436,99,535.00
08/09/2007,06:16,1489.75,1489.75,1489.25,1489.50,328,369,697.00
08/09/2007,06:17,1489.50,1489.75,1489.25,1489.50,216,101,317.00
08/09/2007,06:18,1489.75,1490.50,1489.25,1490.25,1511,561,2072.00
08/09/2007,06:19,1490.50,1490.50,1489.50,1490.00,564,394,958.00
08/09/2007,06:20,1490.25,1490.50,1490.00,1490.25,206,133,339.00
08/09/2007,06:21,1490.25,1490.75,1489.75,1489.75,78,275,353.00
08/09/2007,06:22,1489.75,1489.75,1489.25,1489.25,338,484,822.00
08/09/2007,06:23,1489.25,1490.00,1489.25,1489.25,166,552,718.00
08/09/2007,06:24,1489.25,1489.50,1489.00,1489.25,129,682,811.00
08/09/2007,06:25,1489.25,1489.25,1488.25,1488.50,177,609,786.00
08/09/2007,06:26,1488.75,1488.75,1488.00,1488.00,429,526,955.00
08/09/2007,06:27,1487.75,1488.00,1487.00,1487.00,399,1466,1865.00
08/09/2007,06:28,1487.00,1487.25,1486.75,1487.00,251,452,703.00
08/09/2007,06:29,1486.75,1487.75,1486.75,1487.25,1096,395,1491.00
08/09/2007,06:30,1487.25,1487.50,1486.50,1487.00,648,1345,1993.00
08/09/2007,06:31,1487.00,1488.00,1486.75,1487.75,732,201,933.00
08/09/2007,06:32,1488.00,1488.25,1487.50,1488.00,317,734,1051.00
08/09/2007,06:33,1488.00,1488.50,1488.00,1488.50,293,87,380.00
08/09/2007,06:34,1488.50,1488.50,1488.00,1488.25,86,154,240.00
08/09/2007,06:35,1488.25,1488.25,1487.75,1488.00,214,198,412.00
08/09/2007,06:36,1488.00,1488.50,1488.00,1488.00,148,254,402.00
08/09/2007,06:37,1487.75,1487.75,1487.00,1487.25,437,845,1282.00
08/09/2007,06:38,1487.25,1487.25,1485.75,1486.00,734,2353,3087.00
08/09/2007,06:39,1486.00,1486.75,1485.75,1486.50,943,263,1206.00
08/09/2007,06:40,1486.75,1487.25,1486.50,1486.50,887,1190,2077.00
08/09/2007,06:41,1486.50,1486.50,1486.00,1486.25,135,729,864.00
08/09/2007,06:42,1486.00,1486.25,1485.75,1486.25,429,492,921.00
08/09/2007,06:43,1486.25,1486.50,1486.25,1486.50,969,67,1036.00
08/09/2007,06:44,1486.50,1487.00,1486.50,1486.75,335,98,433.00
08/09/2007,06:45,1486.50,1486.75,1486.25,1486.50,145,139,284.00
08/09/2007,06:46,1486.50,1486.50,1486.00,1486.25,106,394,500.00
08/09/2007,06:47,1486.25,1486.75,1485.50,1486.75,1123,606,1729.00
08/09/2007,06:48,1486.75,1487.00,1486.25,1486.75,342,201,543.00
08/09/2007,06:49,1486.75,1487.00,1486.50,1487.00,159,41,200.00
08/09/2007,06:50,1487.00,1487.00,1486.75,1487.00,245,199,444.00
08/09/2007,06:51,1487.00,1488.25,1487.00,1488.25,1498,59,1557.00
08/09/2007,06:52,1488.50,1488.50,1487.50,1487.75,162,311,473.00
08/09/2007,06:53,1487.75,1487.75,1487.00,1487.25,36,250,286.00
08/09/2007,06:54,1487.00,1487.25,1487.00,1487.00,4,251,255.00
08/09/2007,06:55,1487.00,1487.75,1486.75,1487.75,565,322,887.00
08/09/2007,06:56,1487.50,1487.75,1487.00,1487.75,459,258,717.00
08/09/2007,06:57,1487.75,1488.50,1487.50,1488.25,488,57,545.00
08/09/2007,06:58,1488.00,1488.50,1487.75,1488.50,204,150,354.00
08/09/2007,06:59,1488.50,1489.00,1488.50,1489.00,586,150,736.00
08/09/2007,07:00,1489.00,1489.75,1488.75,1488.75,698,409,1107.00
08/09/2007,07:01,1488.75,1489.25,1488.25,1489.25,920,315,1235.00
08/09/2007,07:02,1489.50,1490.50,1489.25,1490.50,1879,822,2701.00
08/09/2007,07:03,1490.25,1490.75,1489.25,1489.50,664,1111,1775.00
08/09/2007,07:04,1489.50,1490.50,1489.50,1490.25,888,215,1103.00
08/09/2007,07:05,1490.25,1490.75,1490.25,1490.50,386,272,658.00
08/09/2007,07:06,1490.50,1490.50,1489.50,1489.75,70,895,965.00
08/09/2007,07:07,1489.75,1490.25,1489.50,1490.00,262,372,634.00
08/09/2007,07:08,1490.25,1490.75,1489.50,1490.25,573,456,1029.00
08/09/2007,07:09,1490.25,1490.25,1489.50,1489.75,767,485,1252.00
08/09/2007,07:10,1489.75,1490.25,1489.50,1490.00,193,284,477.00
08/09/2007,07:11,1490.00,1490.50,1490.00,1490.00,293,1024,1317.00
08/09/2007,07:12,1489.75,1490.00,1489.75,1489.75,265,98,363.00
08/09/2007,07:13,1490.00,1490.00,1489.25,1489.25,445,1609,2054.00
08/09/2007,07:14,1489.25,1490.00,1488.75,1488.75,522,1152,1674.00
08/09/2007,07:15,1488.75,1489.25,1488.75,1488.75,277,109,386.00
08/09/2007,07:16,1488.75,1490.75,1488.75,1490.50,1200,132,1332.00
08/09/2007,07:17,1490.50,1490.75,1489.75,1489.75,1028,1074,2102.00
08/09/2007,07:18,1489.75,1489.75,1489.00,1489.00,66,437,503.00
08/09/2007,07:19,1489.00,1489.75,1489.00,1489.00,234,383,617.00
08/09/2007,07:20,1489.00,1489.25,1488.75,1489.00,143,174,317.00
08/09/2007,07:21,1489.25,1490.50,1489.00,1490.25,668,66,734.00
08/09/2007,07:22,1490.25,1490.25,1488.25,1488.25,191,1110,1301.00
08/09/2007,07:23,1488.50,1488.50,1487.75,1488.00,450,616,1066.00
08/09/2007,07:24,1488.00,1488.25,1486.50,1486.75,1060,1853,2913.00
08/09/2007,07:25,1486.75,1487.50,1486.00,1486.25,562,1314,1876.00
08/09/2007,07:26,1486.25,1487.75,1486.25,1487.25,1137,342,1479.00
08/09/2007,07:27,1487.00,1488.00,1487.00,1488.00,634,209,843.00
08/09/2007,07:28,1488.00,1488.25,1487.00,1487.00,450,552,1002.00
08/09/2007,07:29,1487.00,1487.00,1486.50,1486.75,254,583,837.00
08/09/2007,07:30,1487.00,1487.00,1486.25,1486.75,755,493,1248.00
08/09/2007,07:31,1487.00,1487.50,1486.25,1487.50,342,441,783.00
08/09/2007,07:32,1487.50,1488.75,1487.25,1487.50,1273,698,1971.00
08/09/2007,07:33,1487.50,1489.50,1487.25,1489.25,1647,594,2241.00
08/09/2007,07:34,1489.00,1490.00,1489.00,1489.00,579,1030,1609.00
08/09/2007,07:35,1489.25,1489.50,1488.50,1488.75,218,599,817.00
08/09/2007,07:36,1488.75,1489.25,1488.00,1488.25,148,524,672.00
08/09/2007,07:37,1488.25,1488.25,1487.50,1487.75,197,503,700.00
08/09/2007,07:38,1487.75,1488.75,1487.25,1488.00,1031,725,1756.00
08/09/2007,07:39,1487.75,1487.75,1486.00,1486.25,356,2183,2539.00
08/09/2007,07:40,1486.25,1486.50,1485.50,1485.75,976,1669,2645.00
08/09/2007,07:41,1485.75,1486.50,1484.00,1484.00,2317,5168,7485.00
08/09/2007,07:42,1484.25,1485.00,1484.00,1484.75,1377,1178,2555.00
08/09/2007,07:43,1484.75,1485.25,1484.50,1484.75,400,624,1024.00
08/09/2007,07:44,1484.75,1484.75,1483.50,1483.75,1180,2098,3278.00
08/09/2007,07:45,1483.75,1485.00,1483.75,1484.75,2075,972,3047.00
08/09/2007,07:46,1484.75,1484.75,1483.25,1483.25,1992,2554,4546.00
08/09/2007,07:47,1483.25,1483.25,1481.75,1482.00,1770,4210,5980.00
08/09/2007,07:48,1482.25,1483.25,1482.00,1482.25,1486,1999,3485.00
08/09/2007,07:49,1482.25,1483.25,1482.00,1483.00,1034,614,1648.00
08/09/2007,07:50,1482.75,1483.25,1482.75,1483.25,465,574,1039.00
08/09/2007,07:51,1483.25,1483.50,1482.25,1482.75,1068,1439,2507.00
08/09/2007,07:52,1482.75,1483.00,1481.50,1481.75,1657,2867,4524.00
08/09/2007,07:53,1481.75,1482.00,1480.75,1481.50,1863,4545,6408.00
08/09/2007,07:54,1481.50,1481.50,1480.50,1480.75,981,2463,3444.00
08/09/2007,07:55,1480.75,1481.00,1479.25,1480.50,2574,6119,8693.00
08/09/2007,07:56,1480.50,1481.00,1480.25,1481.00,1392,1031,2423.00
08/09/2007,07:57,1480.75,1481.50,1480.75,1481.25,1283,832,2115.00
08/09/2007,07:58,1481.25,1481.50,1481.00,1481.25,609,940,1549.00
08/09/2007,07:59,1481.25,1481.50,1480.25,1481.25,965,1094,2059.00
08/09/2007,08:00,1481.25,1481.50,1480.00,1480.25,1484,2443,3927.00
08/09/2007,08:01,1480.25,1481.00,1480.25,1480.50,782,1292,2074.00
08/09/2007,08:02,1480.25,1481.00,1480.25,1480.50,600,882,1482.00
08/09/2007,08:03,1480.50,1480.75,1479.75,1479.75,603,3853,4456.00
08/09/2007,08:04,1479.75,1479.75,1476.00,1476.75,2585,8274,10859.00
08/09/2007,08:05,1476.75,1478.50,1476.50,1477.50,2489,2269,4758.00
08/09/2007,08:06,1477.50,1478.00,1475.50,1475.75,1443,3051,4494.00
08/09/2007,08:07,1475.50,1476.00,1473.25,1474.75,2668,5360,8028.00
08/09/2007,08:08,1474.50,1475.50,1474.25,1474.75,2160,2364,4524.00
08/09/2007,08:09,1474.25,1475.00,1473.75,1474.25,1380,2924,4304.00
08/09/2007,08:10,1474.00,1476.25,1474.00,1476.25,2501,1271,3772.00
08/09/2007,08:11,1476.25,1476.75,1475.25,1476.50,2452,1905,4357.00
08/09/2007,08:12,1476.50,1477.00,1475.50,1475.75,1668,1671,3339.00
08/09/2007,08:13,1475.50,1476.50,1475.50,1475.75,1234,2018,3252.00
08/09/2007,08:14,1475.75,1476.25,1475.25,1475.75,1077,1702,2779.00
08/09/2007,08:15,1476.00,1476.25,1475.25,1475.25,1127,2105,3232.00
08/09/2007,08:16,1475.25,1476.75,1475.00,1476.75,1717,670,2387.00
08/09/2007,08:17,1476.75,1477.25,1476.25,1477.25,1527,814,2341.00
08/09/2007,08:18,1477.00,1478.25,1476.75,1477.00,1936,2512,4448.00
08/09/2007,08:19,1476.75,1477.50,1476.25,1476.75,1063,1083,2146.00
08/09/2007,08:20,1476.75,1476.75,1476.25,1476.25,715,2305,3020.00
08/09/2007,08:21,1476.25,1476.25,1475.25,1475.75,1258,2642,3900.00
08/09/2007,08:22,1475.50,1476.00,1475.00,1475.50,1099,1038,2137.00
08/09/2007,08:23,1475.50,1476.25,1475.00,1475.25,941,1378,2319.00
08/09/2007,08:24,1475.25,1475.50,1474.25,1475.50,862,1166,2028.00
08/09/2007,08:25,1475.50,1476.50,1475.25,1476.25,760,483,1243.00
08/09/2007,08:26,1476.25,1477.00,1476.00,1477.00,728,405,1133.00
08/09/2007,08:27,1477.00,1477.50,1476.75,1477.50,1286,871,2157.00
08/09/2007,08:28,1477.50,1478.00,1477.00,1477.25,1303,1672,2975.00
08/09/2007,08:29,1477.25,1478.00,1476.25,1477.50,1308,1439,2747.00
08/09/2007,08:30,1477.50,1478.75,1477.00,1478.50,1784,1302,3086.00
08/09/2007,08:31,1478.25,1479.75,1477.25,1478.00,8158,8255,16413.00
08/09/2007,08:32,1478.25,1478.75,1476.75,1477.00,5275,6214,11489.00
08/09/2007,08:33,1477.00,1477.25,1475.25,1476.25,3922,6091,10013.00
08/09/2007,08:34,1476.25,1476.75,1473.25,1473.50,4233,8920,13153.00
08/09/2007,08:35,1473.50,1474.25,1472.25,1472.50,7263,9361,16624.00
08/09/2007,08:36,1472.50,1473.50,1471.75,1473.25,6039,6788,12827.00
08/09/2007,08:37,1473.25,1477.00,1473.00,1476.25,7114,7491,14605.00
08/09/2007,08:38,1476.25,1477.75,1476.00,1477.25,5768,5131,10899.00
08/09/2007,08:39,1477.25,1478.00,1476.00,1477.00,6051,4458,10509.00
08/09/2007,08:40,1476.75,1478.00,1476.25,1478.00,5107,3472,8579.00
08/09/2007,08:41,1477.75,1480.50,1477.75,1480.25,10642,6261,16903.00
08/09/2007,08:42,1480.25,1480.50,1478.50,1479.75,5938,7637,13575.00
08/09/2007,08:43,1480.00,1481.75,1479.50,1481.25,8059,7356,15415.00
08/09/2007,08:44,1481.25,1482.50,1480.75,1481.25,5917,7984,13901.00
08/09/2007,08:45,1481.25,1481.75,1478.75,1479.25,2985,5471,8456.00
08/09/2007,08:46,1479.50,1479.50,1477.00,1479.00,6848,8858,15706.00
08/09/2007,08:47,1478.75,1479.50,1478.25,1478.50,2449,3281,5730.00
08/09/2007,08:48,1478.25,1480.50,1478.00,1480.50,3804,2587,6391.00
08/09/2007,08:49,1480.50,1481.25,1480.00,1480.75,4173,3725,7898.00
08/09/2007,08:50,1480.75,1482.25,1480.25,1481.75,6132,3338,9470.00
08/09/2007,08:51,1481.75,1482.00,1480.00,1480.75,4230,4411,8641.00
08/09/2007,08:52,1480.75,1483.50,1480.50,1483.00,6516,3700,10216.00
08/09/2007,08:53,1482.75,1483.00,1480.25,1481.50,3170,5053,8223.00
08/09/2007,08:54,1481.50,1482.00,1480.25,1481.75,2397,2284,4681.00
08/09/2007,08:55,1482.00,1482.75,1481.50,1481.75,4024,2467,6491.00
08/09/2007,08:56,1481.75,1482.25,1480.75,1481.75,3743,3970,7713.00
08/09/2007,08:57,1482.00,1482.00,1479.75,1480.00,2753,5441,8194.00
08/09/2007,08:58,1480.00,1480.25,1478.75,1479.25,4659,6831,11490.00
08/09/2007,08:59,1479.25,1480.50,1478.75,1479.75,2789,2599,5388.00
08/09/2007,09:00,1480.00,1482.00,1479.75,1482.00,4166,2475,6641.00
08/09/2007,09:01,1482.00,1483.25,1481.00,1483.25,5838,5521,11359.00
08/09/2007,09:02,1483.25,1484.50,1483.00,1484.00,6157,3843,10000.00
08/09/2007,09:03,1484.25,1484.25,1482.50,1483.25,2644,5501,8145.00
08/09/2007,09:04,1483.25,1484.25,1483.00,1483.75,3054,3257,6311.00
08/09/2007,09:05,1483.75,1484.00,1482.25,1482.25,2029,3655,5684.00
08/09/2007,09:06,1482.25,1483.25,1481.75,1483.00,2924,4429,7353.00
08/09/2007,09:07,1483.00,1483.25,1481.00,1481.75,2884,5811,8695.00
08/09/2007,09:08,1481.50,1482.50,1480.75,1480.75,2354,4786,7140.00
08/09/2007,09:09,1480.75,1481.50,1480.50,1481.00,2779,4604,7383.00
08/09/2007,09:10,1481.00,1482.25,1480.50,1481.00,3296,3200,6496.00
08/09/2007,09:11,1481.00,1481.25,1480.50,1481.00,1316,1976,3292.00
08/09/2007,09:12,1481.25,1482.50,1480.75,1482.25,4222,2572,6794.00
08/09/2007,09:13,1482.25,1482.75,1481.75,1482.50,2521,2119,4640.00
08/09/2007,09:14,1482.50,1483.25,1482.00,1482.25,3226,2825,6051.00
08/09/2007,09:15,1482.25,1484.50,1482.25,1483.50,5128,3903,9031.00
08/09/2007,09:16,1483.75,1486.75,1483.25,1486.50,12993,4768,17761.00
08/09/2007,09:17,1486.75,1487.25,1485.75,1486.00,6777,6581,13358.00
08/09/2007,09:18,1486.00,1487.25,1485.75,1487.00,3834,4131,7965.00
08/09/2007,09:19,1487.25,1487.50,1486.25,1487.00,4428,4348,8776.00
08/09/2007,09:20,1487.00,1487.75,1486.50,1486.75,5251,5605,10856.00
08/09/2007,09:21,1486.75,1487.00,1484.25,1485.25,5029,8017,13046.00
08/09/2007,09:22,1485.25,1485.50,1484.00,1484.00,2536,4561,7097.00
08/09/2007,09:23,1484.25,1485.00,1483.50,1484.50,4622,4628,9250.00
08/09/2007,09:24,1484.50,1484.50,1482.00,1482.50,2539,6439,8978.00
08/09/2007,09:25,1482.75,1485.25,1482.50,1485.00,4831,2947,7778.00
08/09/2007,09:26,1485.00,1485.50,1484.25,1484.75,2945,3114,6059.00
08/09/2007,09:27,1484.75,1485.50,1484.50,1485.50,2107,1250,3357.00
08/09/2007,09:28,1485.50,1487.00,1485.25,1486.75,6675,3322,9997.00
08/09/2007,09:29,1487.00,1487.25,1485.00,1485.00,884,3097,3981.00
08/09/2007,09:30,1485.00,1486.00,1485.00,1485.75,2311,1735,4046.00
08/09/2007,09:31,1485.50,1486.25,1485.00,1486.25,1493,1330,2823.00
08/09/2007,09:32,1486.25,1487.75,1485.75,1486.25,4528,4729,9257.00
08/09/2007,09:33,1486.00,1490.00,1486.00,1489.75,15109,6270,21379.00
08/09/2007,09:34,1489.75,1493.50,1489.50,1491.25,14610,8519,23129.00
08/09/2007,09:35,1491.50,1493.25,1491.50,1491.75,6423,7617,14040.00
08/09/2007,09:36,1491.50,1492.75,1489.50,1489.50,4724,7670,12394.00
08/09/2007,09:37,1489.75,1490.25,1489.00,1489.25,5270,4279,9549.00
08/09/2007,09:38,1489.00,1489.50,1487.50,1487.50,3817,7703,11520.00
08/09/2007,09:39,1487.50,1487.75,1484.50,1485.75,6172,11739,17911.00
08/09/2007,09:40,1485.75,1487.00,1485.50,1486.00,4165,3312,7477.00
08/09/2007,09:41,1486.00,1487.25,1485.75,1486.00,1976,2615,4591.00
08/09/2007,09:42,1486.00,1486.75,1484.50,1486.75,3373,4165,7538.00
08/09/2007,09:43,1486.50,1487.00,1486.25,1486.25,960,1518,2478.00
08/09/2007,09:44,1486.50,1488.25,1486.25,1488.00,3428,1251,4679.00
08/09/2007,09:45,1488.00,1488.25,1486.50,1486.50,2865,2700,5565.00
08/09/2007,09:46,1486.50,1486.50,1485.00,1485.50,2024,4694,6718.00
08/09/2007,09:47,1485.50,1485.75,1484.50,1485.25,1538,2670,4208.00
08/09/2007,09:48,1485.25,1486.25,1483.50,1484.25,3114,5559,8673.00
08/09/2007,09:49,1484.00,1484.50,1482.25,1484.25,5041,6726,11767.00
08/09/2007,09:50,1484.25,1485.50,1483.75,1484.75,3003,2741,5744.00
08/09/2007,09:51,1484.75,1485.50,1483.25,1484.25,2874,2667,5541.00
08/09/2007,09:52,1484.50,1484.75,1483.25,1484.50,1569,2558,4127.00
08/09/2007,09:53,1484.50,1484.75,1482.50,1483.50,2668,3834,6502.00
08/09/2007,09:54,1483.50,1485.50,1482.75,1484.50,2707,2221,4928.00
08/09/2007,09:55,1484.50,1486.50,1484.50,1485.75,3628,3234,6862.00
08/09/2007,09:56,1485.50,1486.75,1485.50,1486.00,2269,1542,3811.00
08/09/2007,09:57,1485.75,1486.25,1485.00,1486.00,984,1217,2201.00
08/09/2007,09:58,1486.00,1486.75,1484.75,1486.00,2376,1987,4363.00
08/09/2007,09:59,1486.00,1486.25,1484.25,1484.25,1437,2447,3884.00
08/09/2007,10:00,1484.50,1486.00,1483.25,1485.50,2499,2662,5161.00
08/09/2007,10:01,1485.50,1488.25,1485.25,1488.00,6495,3063,9558.00
08/09/2007,10:02,1488.00,1488.75,1485.25,1485.50,4414,5248,9662.00
08/09/2007,10:03,1485.50,1487.00,1484.50,1486.25,2352,2581,4933.00
08/09/2007,10:04,1486.00,1486.75,1485.25,1486.00,2051,2750,4801.00
08/09/2007,10:05,1486.25,1487.75,1486.00,1486.75,3262,3706,6968.00
08/09/2007,10:06,1487.00,1489.25,1486.25,1488.50,4696,2602,7298.00
08/09/2007,10:07,1488.50,1489.75,1488.25,1489.75,3272,1748,5020.00
08/09/2007,10:08,1489.50,1491.25,1489.50,1489.75,4749,3900,8649.00
08/09/2007,10:09,1489.50,1489.75,1488.50,1489.00,1235,3101,4336.00
08/09/2007,10:10,1489.00,1489.25,1487.50,1488.50,1654,2296,3950.00
08/09/2007,10:11,1488.75,1489.50,1487.50,1488.75,2067,2214,4281.00
08/09/2007,10:12,1488.75,1489.75,1488.50,1489.00,1951,999,2950.00
08/09/2007,10:13,1489.00,1492.75,1488.75,1492.25,8100,2982,11082.00
08/09/2007,10:14,1492.00,1492.50,1491.00,1491.75,2236,3141,5377.00
08/09/2007,10:15,1491.75,1492.50,1490.75,1490.75,3740,3666,7406.00
08/09/2007,10:16,1490.75,1491.00,1489.00,1489.25,2821,4311,7132.00
08/09/2007,10:17,1489.25,1490.50,1489.00,1490.00,1769,1514,3283.00
08/09/2007,10:18,1489.75,1490.25,1489.25,1490.00,947,750,1697.00
08/09/2007,10:19,1490.00,1490.00,1488.75,1488.75,1962,2658,4620.00
08/09/2007,10:20,1488.75,1488.75,1487.25,1488.00,2983,5916,8899.00
08/09/2007,10:21,1488.00,1488.50,1487.00,1488.50,2388,2302,4690.00
08/09/2007,10:22,1488.25,1488.50,1487.25,1487.50,1167,2941,4108.00
08/09/2007,10:23,1487.50,1488.75,1487.25,1488.00,1738,969,2707.00
08/09/2007,10:24,1488.00,1488.75,1487.00,1487.75,1310,2109,3419.00
08/09/2007,10:25,1487.50,1488.00,1486.75,1487.75,1915,1457,3372.00
08/09/2007,10:26,1487.75,1487.75,1486.75,1487.50,1756,1809,3565.00
08/09/2007,10:27,1487.50,1488.25,1486.75,1487.75,1566,965,2531.00
08/09/2007,10:28,1487.75,1488.00,1487.25,1487.50,574,1375,1949.00
08/09/2007,10:29,1487.50,1487.75,1486.25,1486.50,3102,3312,6414.00
08/09/2007,10:30,1486.75,1486.75,1485.25,1485.75,4211,5529,9740.00
08/09/2007,10:31,1485.75,1487.25,1485.75,1486.50,2927,3241,6168.00
08/09/2007,10:32,1486.50,1486.75,1485.25,1486.75,2498,1667,4165.00
08/09/2007,10:33,1486.50,1488.25,1486.50,1487.50,3848,2117,5965.00
08/09/2007,10:34,1487.50,1488.50,1486.75,1487.75,5136,3896,9032.00
08/09/2007,10:35,1487.50,1488.25,1487.25,1487.50,974,1379,2353.00
08/09/2007,10:36,1487.50,1487.50,1486.50,1486.75,1240,2455,3695.00
08/09/2007,10:37,1487.00,1487.00,1485.75,1486.00,1456,3264,4720.00
08/09/2007,10:38,1485.75,1486.75,1485.75,1486.50,1621,1343,2964.00
08/09/2007,10:39,1486.50,1486.75,1485.75,1485.75,1050,1770,2820.00
08/09/2007,10:40,1486.00,1486.25,1484.75,1484.75,2788,4736,7524.00
08/09/2007,10:41,1484.75,1485.25,1483.75,1484.25,2872,7688,10560.00
08/09/2007,10:42,1484.25,1485.25,1484.00,1484.75,1807,1440,3247.00
08/09/2007,10:43,1485.00,1486.00,1484.75,1485.75,2454,1010,3464.00
08/09/2007,10:44,1485.75,1485.75,1485.00,1485.25,1007,1025,2032.00
08/09/2007,10:45,1485.00,1485.75,1484.75,1485.00,890,820,1710.00
08/09/2007,10:46,1485.00,1485.25,1483.75,1484.25,1095,3730,4825.00
08/09/2007,10:47,1484.25,1484.50,1483.00,1484.25,2869,4607,7476.00
08/09/2007,10:48,1484.50,1485.50,1484.00,1485.25,2767,1060,3827.00
08/09/2007,10:49,1485.25,1485.50,1483.25,1483.50,1187,4428,5615.00
08/09/2007,10:50,1483.25,1484.00,1482.25,1482.75,2623,4735,7358.00
08/09/2007,10:51,1482.75,1482.75,1480.50,1481.25,4613,6276,10889.00
08/09/2007,10:52,1481.25,1482.50,1480.50,1482.25,5110,2669,7779.00
08/09/2007,10:53,1482.25,1482.75,1481.50,1482.50,1925,1846,3771.00
08/09/2007,10:54,1482.75,1483.00,1482.00,1482.25,3061,1671,4732.00
08/09/2007,10:55,1482.50,1484.00,1482.25,1483.25,3458,1928,5386.00
08/09/2007,10:56,1483.25,1483.25,1481.75,1481.75,800,2697,3497.00
08/09/2007,10:57,1481.75,1483.00,1481.50,1482.25,3393,3021,6414.00
08/09/2007,10:58,1482.00,1483.50,1482.00,1483.25,2867,885,3752.00
08/09/2007,10:59,1483.25,1483.75,1482.75,1483.50,1320,1368,2688.00
08/09/2007,11:00,1483.75,1484.75,1483.50,1484.75,2928,1180,4108.00
08/09/2007,11:01,1484.75,1485.75,1484.25,1484.75,2762,1927,4689.00
08/09/2007,11:02,1484.75,1485.50,1484.25,1485.00,1196,771,1967.00
08/09/2007,11:03,1485.25,1485.50,1483.50,1483.50,753,2204,2957.00
08/09/2007,11:04,1483.75,1484.50,1483.75,1484.00,967,747,1714.00
08/09/2007,11:05,1484.00,1485.50,1484.00,1484.50,1835,2348,4183.00
08/09/2007,11:06,1484.50,1484.50,1483.00,1483.50,1364,2102,3466.00
08/09/2007,11:07,1483.50,1483.50,1481.50,1481.75,1378,3932,5310.00
08/09/2007,11:08,1481.50,1481.75,1480.00,1481.00,2844,6206,9050.00
08/09/2007,11:09,1481.00,1481.75,1480.75,1481.50,1482,1172,2654.00
08/09/2007,11:10,1481.50,1482.75,1480.50,1482.25,2352,3146,5498.00
08/09/2007,11:11,1482.25,1482.50,1481.25,1482.00,944,995,1939.00
08/09/2007,11:12,1481.75,1483.50,1481.75,1483.25,2778,1443,4221.00
08/09/2007,11:13,1483.00,1483.50,1481.75,1482.25,1301,1560,2861.00
08/09/2007,11:14,1482.25,1483.00,1482.00,1482.50,976,337,1313.00
08/09/2007,11:15,1482.50,1484.25,1482.25,1484.00,2639,1768,4407.00
08/09/2007,11:16,1483.75,1484.50,1482.75,1484.25,2153,1639,3792.00
08/09/2007,11:17,1484.50,1484.75,1483.75,1484.50,1879,792,2671.00
08/09/2007,11:18,1484.50,1485.25,1484.25,1484.75,2403,2146,4549.00
08/09/2007,11:19,1484.75,1485.00,1484.00,1484.00,678,1483,2161.00
08/09/2007,11:20,1484.25,1484.25,1483.75,1484.00,519,741,1260.00
08/09/2007,11:21,1483.75,1484.00,1483.50,1483.75,822,683,1505.00
08/09/2007,11:22,1483.75,1484.75,1483.50,1484.00,1086,621,1707.00
08/09/2007,11:23,1484.00,1484.00,1483.00,1483.00,222,541,763.00
08/09/2007,11:24,1483.25,1483.25,1482.25,1482.75,521,1116,1637.00
08/09/2007,11:25,1482.75,1484.25,1482.50,1483.75,1335,541,1876.00
08/09/2007,11:26,1483.50,1484.75,1483.25,1484.50,1880,1258,3138.00
08/09/2007,11:27,1484.50,1484.75,1484.25,1484.50,375,813,1188.00
08/09/2007,11:28,1484.25,1484.50,1484.00,1484.00,497,509,1006.00
08/09/2007,11:29,1484.00,1485.25,1484.00,1484.50,2758,1542,4300.00
08/09/2007,11:30,1484.75,1486.00,1484.25,1485.50,2959,2922,5881.00
08/09/2007,11:31,1485.50,1485.50,1483.25,1483.75,1458,1624,3082.00
08/09/2007,11:32,1483.75,1484.00,1482.50,1483.00,1780,2870,4650.00
08/09/2007,11:33,1483.00,1483.00,1481.25,1482.00,2611,3518,6129.00
08/09/2007,11:34,1481.75,1482.50,1481.75,1482.50,756,306,1062.00
08/09/2007,11:35,1482.75,1482.75,1481.75,1482.00,672,1849,2521.00
08/09/2007,11:36,1482.25,1482.50,1481.75,1482.00,452,1357,1809.00
08/09/2007,11:37,1482.00,1482.00,1481.25,1481.50,371,679,1050.00
08/09/2007,11:38,1481.75,1482.75,1481.25,1481.25,1273,2164,3437.00
08/09/2007,11:39,1481.25,1481.50,1479.75,1479.75,2511,4829,7340.00
08/09/2007,11:40,1479.75,1480.25,1478.00,1478.25,2793,8243,11036.00
08/09/2007,11:41,1478.00,1478.75,1477.50,1478.00,2979,3895,6874.00
08/09/2007,11:42,1477.75,1478.50,1476.75,1478.00,3690,5119,8809.00
08/09/2007,11:43,1478.25,1478.50,1477.50,1478.25,2242,2293,4535.00
08/09/2007,11:44,1478.25,1478.75,1477.75,1478.00,962,1530,2492.00
08/09/2007,11:45,1478.25,1479.25,1478.00,1478.75,2656,1590,4246.00
08/09/2007,11:46,1479.00,1479.00,1478.25,1478.50,889,2157,3046.00
08/09/2007,11:47,1478.75,1479.00,1478.50,1478.50,1014,449,1463.00
08/09/2007,11:48,1478.50,1479.75,1478.25,1479.00,3025,1895,4920.00
08/09/2007,11:49,1478.75,1479.00,1478.50,1478.50,285,691,976.00
08/09/2007,11:50,1478.75,1479.25,1477.25,1477.50,1626,3973,5599.00
08/09/2007,11:51,1477.50,1477.75,1476.50,1477.75,5232,3054,8286.00
08/09/2007,11:52,1477.75,1477.75,1476.00,1476.25,1737,6331,8068.00
08/09/2007,11:53,1476.50,1476.50,1475.25,1475.75,3738,5079,8817.00
08/09/2007,11:54,1475.75,1477.00,1475.50,1476.50,3233,2445,5678.00
08/09/2007,11:55,1476.50,1477.25,1475.75,1476.25,3699,3398,7097.00
08/09/2007,11:56,1476.25,1477.50,1476.25,1477.50,2660,949,3609.00
08/09/2007,11:57,1477.50,1479.75,1477.00,1479.25,4385,1834,6219.00
08/09/2007,11:58,1479.25,1479.50,1477.00,1477.50,2463,2336,4799.00
08/09/2007,11:59,1477.50,1478.25,1476.50,1477.75,2317,2021,4338.00
08/09/2007,12:00,1477.75,1479.00,1477.75,1478.25,2418,1150,3568.00
08/09/2007,12:01,1478.00,1478.75,1477.50,1477.75,1751,1322,3073.00
08/09/2007,12:02,1477.75,1479.00,1477.50,1477.75,1383,1218,2601.00
08/09/2007,12:03,1477.75,1478.75,1477.00,1477.00,1795,2829,4624.00
08/09/2007,12:04,1477.00,1477.00,1475.00,1475.75,3074,6056,9130.00
08/09/2007,12:05,1475.75,1476.50,1474.00,1474.25,3365,8228,11593.00
08/09/2007,12:06,1474.25,1475.00,1473.75,1474.00,3426,4980,8406.00
08/09/2007,12:07,1474.00,1475.00,1473.75,1474.25,2164,2647,4811.00
08/09/2007,12:08,1474.25,1476.75,1474.25,1476.50,4468,1462,5930.00
08/09/2007,12:09,1476.50,1476.75,1475.25,1475.25,1852,2691,4543.00
08/09/2007,12:10,1475.25,1477.00,1475.25,1476.50,2452,858,3310.00
08/09/2007,12:11,1476.50,1477.50,1475.50,1475.50,1600,2274,3874.00
08/09/2007,12:12,1475.50,1476.00,1474.75,1474.75,849,1485,2334.00
08/09/2007,12:13,1474.75,1475.00,1473.25,1473.75,2734,6098,8832.00
08/09/2007,12:14,1473.75,1474.75,1473.25,1474.00,2671,2768,5439.00
08/09/2007,12:15,1474.25,1474.25,1472.25,1473.00,3816,5676,9492.00
08/09/2007,12:16,1473.00,1475.25,1472.50,1475.25,7078,3584,10662.00
08/09/2007,12:17,1475.25,1475.75,1474.75,1475.50,4602,2559,7161.00
08/09/2007,12:18,1475.50,1475.75,1472.25,1472.50,1957,6292,8249.00
08/09/2007,12:19,1472.25,1473.25,1471.50,1473.00,3573,6414,9987.00
08/09/2007,12:20,1472.75,1472.75,1471.50,1472.00,3338,3175,6513.00
08/09/2007,12:21,1472.00,1473.00,1471.50,1472.75,3033,2561,5594.00
08/09/2007,12:22,1472.75,1473.00,1471.25,1472.50,3459,3502,6961.00
08/09/2007,12:23,1472.50,1475.25,1472.25,1474.25,5849,2834,8683.00
08/09/2007,12:24,1474.25,1474.25,1472.50,1473.50,3108,3359,6467.00
08/09/2007,12:25,1473.75,1475.25,1473.75,1475.00,3890,1055,4945.00
08/09/2007,12:26,1475.25,1475.50,1473.50,1474.25,3473,3673,7146.00
08/09/2007,12:27,1474.25,1475.50,1474.25,1475.00,2339,888,3227.00
08/09/2007,12:28,1475.00,1475.50,1474.50,1474.75,1204,936,2140.00
08/09/2007,12:29,1475.00,1475.25,1474.25,1474.50,1198,1289,2487.00
08/09/2007,12:30,1474.75,1476.00,1474.50,1476.00,5473,1635,7108.00
08/09/2007,12:31,1476.25,1476.50,1475.25,1476.50,2150,2115,4265.00
08/09/2007,12:32,1476.50,1477.00,1476.25,1477.00,3581,1757,5338.00
08/09/2007,12:33,1476.75,1479.00,1476.50,1476.75,7733,6473,14206.00
08/09/2007,12:34,1476.75,1477.25,1475.75,1477.00,3973,3565,7538.00
08/09/2007,12:35,1477.25,1479.75,1476.50,1478.50,8518,6160,14678.00
08/09/2007,12:36,1478.50,1478.50,1477.25,1477.50,2638,5402,8040.00
08/09/2007,12:37,1477.50,1478.25,1477.25,1478.00,1464,1182,2646.00
08/09/2007,12:38,1478.00,1478.25,1477.25,1477.75,781,1484,2265.00
08/09/2007,12:39,1478.00,1479.00,1477.50,1478.50,2984,2247,5231.00
08/09/2007,12:40,1478.50,1479.00,1478.25,1478.25,992,1189,2181.00
08/09/2007,12:41,1478.25,1478.50,1476.50,1476.50,1783,3404,5187.00
08/09/2007,12:42,1476.50,1477.25,1476.50,1477.00,1269,528,1797.00
08/09/2007,12:43,1476.75,1478.00,1476.75,1477.50,1667,981,2648.00
08/09/2007,12:44,1477.50,1477.75,1476.50,1477.50,1674,1548,3222.00
08/09/2007,12:45,1477.50,1478.00,1476.75,1477.75,1750,647,2397.00
08/09/2007,12:46,1477.75,1479.00,1477.75,1479.00,2935,2237,5172.00
08/09/2007,12:47,1479.00,1481.50,1479.00,1480.75,7980,3981,11961.00
08/09/2007,12:48,1481.00,1481.50,1480.00,1481.50,3581,2895,6476.00
08/09/2007,12:49,1481.50,1482.25,1481.00,1481.50,3590,2683,6273.00
08/09/2007,12:50,1481.50,1481.75,1480.00,1480.25,1899,2489,4388.00
08/09/2007,12:51,1480.25,1480.75,1480.00,1480.50,1137,1898,3035.00
08/09/2007,12:52,1480.50,1480.75,1479.25,1479.75,1026,1915,2941.00
08/09/2007,12:53,1479.50,1479.75,1479.00,1479.50,850,1234,2084.00
08/09/2007,12:54,1479.25,1480.25,1479.00,1479.00,2321,1204,3525.00
08/09/2007,12:55,1479.25,1480.25,1479.00,1480.00,1660,891,2551.00
08/09/2007,12:56,1480.00,1481.50,1479.75,1481.50,1629,317,1946.00
08/09/2007,12:57,1481.50,1481.50,1480.50,1481.00,1059,751,1810.00
08/09/2007,12:58,1480.75,1481.25,1480.50,1480.50,825,603,1428.00
08/09/2007,12:59,1480.75,1481.75,1480.25,1480.25,1936,1023,2959.00
08/09/2007,13:00,1480.25,1481.00,1480.00,1480.50,738,540,1278.00
08/09/2007,13:01,1480.25,1480.50,1478.25,1479.00,2454,4487,6941.00
08/09/2007,13:02,1478.75,1479.00,1478.25,1478.25,345,1421,1766.00
08/09/2007,13:03,1478.50,1478.50,1477.50,1478.00,1169,2363,3532.00
08/09/2007,13:04,1477.75,1478.75,1477.00,1478.00,1849,2791,4640.00
08/09/2007,13:05,1477.75,1478.00,1476.25,1477.75,2923,4708,7631.00
08/09/2007,13:06,1477.50,1477.75,1477.25,1477.50,654,714,1368.00
08/09/2007,13:07,1477.50,1477.75,1476.75,1477.25,690,1085,1775.00
08/09/2007,13:08,1477.25,1477.50,1476.50,1476.75,797,1133,1930.00
08/09/2007,13:09,1476.50,1476.75,1475.25,1475.25,508,2747,3255.00
08/09/2007,13:10,1475.50,1476.25,1475.00,1475.00,3384,4088,7472.00
08/09/2007,13:11,1475.00,1476.00,1474.50,1476.00,2479,1685,4164.00
08/09/2007,13:12,1476.00,1477.00,1475.75,1476.00,1728,1208,2936.00
08/09/2007,13:13,1476.25,1476.25,1475.25,1475.75,946,1086,2032.00
08/09/2007,13:14,1475.75,1476.00,1475.50,1475.50,524,608,1132.00
08/09/2007,13:15,1475.75,1476.75,1475.50,1476.75,2069,1230,3299.00
08/09/2007,13:16,1476.75,1476.75,1475.00,1475.00,1597,2264,3861.00
08/09/2007,13:17,1475.00,1475.00,1473.25,1473.75,2173,4842,7015.00
08/09/2007,13:18,1473.50,1475.25,1473.50,1475.00,3167,1424,4591.00
08/09/2007,13:19,1475.00,1476.50,1474.25,1476.00,3131,1458,4589.00
08/09/2007,13:20,1476.00,1478.00,1475.25,1478.00,4240,1386,5626.00
08/09/2007,13:21,1478.00,1478.75,1477.00,1477.25,2859,1580,4439.00
08/09/2007,13:22,1477.25,1478.25,1477.25,1477.75,1688,1204,2892.00
08/09/2007,13:23,1477.75,1479.25,1477.50,1478.75,3164,1242,4406.00
08/09/2007,13:24,1478.50,1479.00,1477.75,1478.25,2127,1407,3534.00
08/09/2007,13:25,1478.25,1478.75,1477.00,1477.25,2538,2586,5124.00
08/09/2007,13:26,1477.25,1477.50,1475.00,1476.00,1332,4626,5958.00
08/09/2007,13:27,1476.00,1476.25,1474.50,1475.50,2722,3848,6570.00
08/09/2007,13:28,1475.25,1476.00,1475.25,1475.75,1742,1503,3245.00
08/09/2007,13:29,1475.50,1476.00,1472.50,1472.50,2405,7269,9674.00
08/09/2007,13:30,1472.75,1474.00,1472.00,1473.25,3873,4224,8097.00
08/09/2007,13:31,1473.00,1474.50,1472.75,1474.25,4206,2693,6899.00
08/09/2007,13:32,1474.00,1474.75,1473.50,1473.75,1629,1851,3480.00
08/09/2007,13:33,1473.50,1473.75,1468.25,1468.25,7740,17692,25432.00
08/09/2007,13:34,1468.50,1470.75,1467.25,1470.25,10264,8837,19101.00
08/09/2007,13:35,1470.50,1470.75,1468.75,1469.00,3142,4396,7538.00
08/09/2007,13:36,1469.25,1471.00,1468.75,1469.25,3129,2213,5342.00
08/09/2007,13:37,1469.25,1471.75,1468.50,1471.75,4265,2218,6483.00
08/09/2007,13:38,1471.75,1472.75,1471.25,1472.00,3767,2880,6647.00
08/09/2007,13:39,1472.00,1472.50,1470.50,1471.25,2777,2414,5191.00
08/09/2007,13:40,1471.25,1472.00,1470.75,1471.75,1494,1023,2517.00
08/09/2007,13:41,1471.50,1472.25,1470.00,1470.50,1803,2096,3899.00
08/09/2007,13:42,1470.50,1472.75,1470.50,1472.50,2349,673,3022.00
08/09/2007,13:43,1472.75,1475.50,1472.50,1474.25,7535,6100,13635.00
08/09/2007,13:44,1474.25,1476.00,1473.00,1475.00,3641,2737,6378.00
08/09/2007,13:45,1475.25,1476.50,1475.00,1475.75,3571,4003,7574.00
08/09/2007,13:46,1475.50,1475.75,1474.50,1474.50,1253,1584,2837.00
08/09/2007,13:47,1474.75,1475.00,1472.00,1473.00,1773,3887,5660.00
08/09/2007,13:48,1473.00,1473.50,1472.25,1473.00,1699,2182,3881.00
08/09/2007,13:49,1472.75,1474.00,1472.75,1473.25,1113,1834,2947.00
08/09/2007,13:50,1473.25,1474.00,1471.50,1471.50,1432,3133,4565.00
08/09/2007,13:51,1471.75,1472.00,1470.50,1471.25,2156,2564,4720.00
08/09/2007,13:52,1471.25,1471.50,1468.50,1470.25,3755,6761,10516.00
08/09/2007,13:53,1470.25,1471.00,1470.00,1470.75,1100,2208,3308.00
08/09/2007,13:54,1470.75,1471.75,1469.75,1470.75,1704,2993,4697.00
08/09/2007,13:55,1470.75,1471.00,1469.00,1469.00,2993,4440,7433.00
08/09/2007,13:56,1469.00,1469.75,1467.50,1469.25,3487,6317,9804.00
08/09/2007,13:57,1469.25,1469.75,1467.25,1469.50,4665,6307,10972.00
08/09/2007,13:58,1469.75,1471.75,1469.50,1470.75,4793,3162,7955.00
08/09/2007,13:59,1470.50,1471.75,1470.00,1470.00,2334,2216,4550.00
08/09/2007,14:00,1470.00,1470.25,1466.50,1466.75,3424,8754,12178.00
08/09/2007,14:01,1467.00,1470.25,1466.75,1470.25,4143,4058,8201.00
08/09/2007,14:02,1470.25,1471.00,1465.75,1466.00,7303,9929,17232.00
08/09/2007,14:03,1465.75,1469.00,1465.50,1468.00,6401,4029,10430.00
08/09/2007,14:04,1468.00,1468.50,1466.50,1467.75,3196,2057,5253.00
08/09/2007,14:05,1467.75,1468.25,1463.50,1464.00,3919,16433,20352.00
08/09/2007,14:06,1463.75,1465.50,1462.75,1465.25,9710,10922,20632.00
08/09/2007,14:07,1465.25,1465.75,1464.50,1465.00,3492,3482,6974.00
08/09/2007,14:08,1464.75,1466.00,1463.25,1465.75,4282,5031,9313.00
08/09/2007,14:09,1465.75,1466.25,1464.25,1466.25,4214,2500,6714.00
08/09/2007,14:10,1466.25,1468.50,1466.00,1467.75,5381,3228,8609.00
08/09/2007,14:11,1467.75,1470.50,1467.00,1470.00,8286,3028,11314.00
08/09/2007,14:12,1470.00,1470.75,1468.75,1470.50,5360,3443,8803.00
08/09/2007,14:13,1470.25,1470.75,1469.25,1469.50,3471,3033,6504.00
08/09/2007,14:14,1469.75,1470.00,1467.50,1468.25,1618,3381,4999.00
08/09/2007,14:15,1468.00,1470.25,1467.50,1470.00,3063,1614,4677.00
08/09/2007,14:16,1470.00,1474.25,1470.00,1472.50,10489,4420,14909.00
08/09/2007,14:17,1472.50,1472.75,1470.75,1471.50,3308,4187,7495.00
08/09/2007,14:18,1471.75,1475.00,1471.50,1474.75,8234,3134,11368.00
08/09/2007,14:19,1474.75,1475.00,1472.25,1474.25,4687,5268,9955.00
08/09/2007,14:20,1474.00,1474.25,1471.50,1471.50,1877,3654,5531.00
08/09/2007,14:21,1471.75,1473.25,1469.75,1470.00,3050,5017,8067.00
08/09/2007,14:22,1469.75,1473.25,1469.75,1471.25,3936,4467,8403.00
08/09/2007,14:23,1471.50,1471.75,1469.50,1470.00,2108,4847,6955.00
08/09/2007,14:24,1470.00,1471.00,1469.00,1469.50,3713,5101,8814.00
08/09/2007,14:25,1469.75,1469.75,1467.50,1468.75,3103,4456,7559.00
08/09/2007,14:26,1468.75,1471.75,1468.50,1471.00,2501,1370,3871.00
08/09/2007,14:27,1471.00,1472.75,1470.25,1470.50,3211,2543,5754.00
08/09/2007,14:28,1470.50,1471.00,1468.75,1470.00,1725,2645,4370.00
08/09/2007,14:29,1470.00,1471.75,1469.25,1470.00,2279,1660,3939.00
08/09/2007,14:30,1470.00,1471.25,1469.25,1470.50,3561,2210,5771.00
08/09/2007,14:31,1470.50,1472.25,1470.00,1470.00,3324,2671,5995.00
08/09/2007,14:32,1470.00,1472.75,1470.00,1472.75,2663,1021,3684.00
08/09/2007,14:33,1472.75,1473.50,1470.75,1472.25,3786,4028,7814.00
08/09/2007,14:34,1472.25,1472.50,1471.00,1471.75,1852,2365,4217.00
08/09/2007,14:35,1471.75,1472.25,1468.50,1469.25,3292,5453,8745.00
08/09/2007,14:36,1469.25,1469.75,1468.25,1468.50,2246,4343,6589.00
08/09/2007,14:37,1468.50,1468.75,1466.25,1467.25,4479,5905,10384.00
08/09/2007,14:38,1467.25,1468.50,1465.25,1465.50,2983,6263,9246.00
08/09/2007,14:39,1465.50,1465.75,1463.00,1463.25,3954,7324,11278.00
08/09/2007,14:40,1463.25,1466.75,1463.00,1466.50,4593,3956,8549.00
08/09/2007,14:41,1466.25,1466.50,1463.50,1465.25,4040,5706,9746.00
08/09/2007,14:42,1465.25,1466.25,1465.00,1466.25,4015,3297,7312.00
08/09/2007,14:43,1466.25,1469.00,1466.00,1469.00,5998,3093,9091.00
08/09/2007,14:44,1468.75,1469.25,1467.75,1468.75,3062,2815,5877.00
08/09/2007,14:45,1468.50,1471.50,1468.25,1470.50,8501,3275,11776.00
08/09/2007,14:46,1470.50,1470.75,1469.00,1470.25,3495,3033,6528.00
08/09/2007,14:47,1470.25,1470.50,1469.00,1469.00,1611,2487,4098.00
08/09/2007,14:48,1469.25,1469.50,1468.25,1468.50,2445,3644,6089.00
08/09/2007,14:49,1468.25,1470.00,1467.25,1469.75,4844,5039,9883.00
08/09/2007,14:50,1469.75,1472.75,1469.25,1472.50,7030,2289,9319.00
08/09/2007,14:51,1472.25,1473.00,1469.25,1469.75,6841,8345,15186.00
08/09/2007,14:52,1469.50,1469.75,1466.25,1466.50,2380,7906,10286.00
08/09/2007,14:53,1466.75,1469.50,1466.25,1468.50,6727,3111,9838.00
08/09/2007,14:54,1468.50,1468.75,1467.50,1467.50,1866,3778,5644.00
08/09/2007,14:55,1467.50,1467.75,1462.00,1465.25,9170,15156,24326.00
08/09/2007,14:56,1465.25,1465.75,1464.50,1465.00,2602,5109,7711.00
08/09/2007,14:57,1464.75,1468.00,1464.75,1466.25,10317,4960,15277.00
08/09/2007,14:58,1466.25,1466.25,1462.50,1463.75,5040,11738,16778.00
08/09/2007,14:59,1463.75,1464.75,1462.25,1463.00,6321,9550,15871.00
08/09/2007,15:00,1463.00,1463.75,1459.50,1460.00,12253,27634,39887.00
08/09/2007,15:01,1459.75,1463.00,1459.50,1462.25,15499,14999,30498.00
08/09/2007,15:02,1462.25,1463.50,1461.25,1462.00,7437,8622,16059.00
08/09/2007,15:03,1462.00,1462.00,1458.75,1459.00,5450,9025,14475.00
08/09/2007,15:04,1459.00,1459.75,1458.25,1458.25,3220,5101,8321.00
08/09/2007,15:05,1458.50,1459.00,1458.00,1458.75,4274,5303,9577.00
08/09/2007,15:06,1458.75,1459.00,1458.00,1459.00,4633,5084,9717.00
08/09/2007,15:07,1458.75,1459.00,1456.75,1457.00,3477,8410,11887.00
08/09/2007,15:08,1457.00,1457.50,1456.50,1456.75,2913,4425,7338.00
08/09/2007,15:09,1457.00,1457.75,1456.50,1457.25,2825,3774,6599.00
08/09/2007,15:10,1457.25,1458.00,1456.75,1457.50,2781,3536,6317.00
08/09/2007,15:11,1457.50,1458.50,1457.50,1458.25,5426,3641,9067.00
08/09/2007,15:12,1458.00,1458.75,1458.00,1458.50,2430,1393,3823.00
08/09/2007,15:13,1458.25,1459.00,1458.25,1458.50,3113,1386,4499.00
08/09/2007,15:14,1458.75,1458.75,1457.75,1458.00,1449,2559,4008.00
08/09/2007,15:15,1457.75,1458.25,1457.00,1457.75,5310,4290,9600.00
08/09/2007,15:31,1458.00,1459.00,1457.50,1458.25,701,454,1155.00
08/09/2007,15:32,1458.00,1458.25,1457.25,1457.50,24,334,358.00
08/09/2007,15:33,1457.50,1458.00,1457.25,1457.75,238,239,477.00
08/09/2007,15:34,1457.75,1458.25,1457.75,1458.00,172,89,261.00
08/09/2007,15:35,1458.00,1458.00,1457.25,1457.25,99,139,238.00
08/09/2007,15:36,1457.25,1457.50,1456.75,1457.25,137,244,381.00
08/09/2007,15:37,1457.25,1457.50,1457.25,1457.50,70,0,70.00
08/09/2007,15:38,1457.50,1457.75,1457.50,1457.75,35,0,35.00
08/09/2007,15:39,1457.50,1457.50,1457.00,1457.00,2,163,165.00
08/09/2007,15:40,1457.25,1457.75,1457.25,1457.50,61,23,84.00
08/09/2007,15:41,1457.75,1457.75,1457.00,1457.50,10,122,132.00
08/09/2007,15:42,1457.25,1457.50,1457.25,1457.50,34,5,39.00
08/09/2007,15:43,1457.50,1458.25,1457.50,1458.25,474,40,514.00
08/09/2007,15:44,1458.25,1458.25,1458.00,1458.00,12,12,24.00
08/09/2007,15:45,1458.00,1458.25,1458.00,1458.00,28,87,115.00
08/09/2007,15:46,1458.00,1458.00,1458.00,1458.00,0,368,368.00
08/09/2007,15:47,1458.00,1458.25,1457.75,1458.00,12,77,89.00
08/09/2007,15:48,1457.50,1458.00,1457.50,1457.75,20,44,64.00
08/09/2007,15:49,1457.75,1458.00,1457.50,1458.00,117,78,195.00
08/09/2007,15:50,1457.75,1458.25,1457.75,1458.25,128,3,131.00
08/09/2007,15:51,1458.25,1458.50,1458.25,1458.50,310,0,310.00
08/09/2007,15:52,1458.75,1458.75,1458.00,1458.25,216,233,449.00
08/09/2007,15:53,1458.25,1458.50,1458.00,1458.25,318,221,539.00
08/09/2007,15:54,1458.25,1458.50,1458.25,1458.25,78,41,119.00
08/09/2007,15:55,1458.25,1458.25,1458.00,1458.25,23,55,78.00
08/09/2007,15:56,1458.50,1458.75,1458.25,1458.50,227,80,307.00
08/09/2007,15:57,1458.75,1458.75,1458.25,1458.25,4,80,84.00
08/09/2007,15:58,1458.25,1458.50,1458.00,1458.25,48,95,143.00
08/09/2007,15:59,1458.00,1458.25,1458.00,1458.25,26,89,115.00
08/09/2007,16:00,1458.00,1458.00,1456.75,1456.75,66,471,537.00
08/09/2007,17:01,1458.25,1458.50,1457.75,1458.25,269,501,770.00
08/09/2007,17:02,1458.25,1458.50,1458.00,1458.50,45,16,61.00
08/09/2007,17:03,1458.50,1458.75,1458.50,1458.75,102,46,148.00
08/09/2007,17:04,1458.75,1459.00,1458.50,1459.00,152,70,222.00
08/09/2007,17:05,1459.00,1459.00,1458.75,1458.75,7,47,54.00
08/09/2007,17:06,1458.75,1459.25,1458.75,1459.25,181,72,253.00
08/09/2007,17:07,1459.25,1459.25,1458.75,1459.00,161,136,297.00
08/09/2007,17:08,1459.00,1459.00,1458.75,1458.75,6,2,8.00
08/09/2007,17:09,1458.75,1459.00,1458.75,1458.75,2,23,25.00
08/09/2007,17:10,1458.75,1459.25,1458.75,1459.25,95,40,135.00
08/09/2007,17:11,1459.00,1459.25,1459.00,1459.25,7,15,22.00
08/09/2007,17:12,1459.00,1459.25,1459.00,1459.25,5,24,29.00
08/09/2007,17:13,1459.00,1459.25,1459.00,1459.25,3,31,34.00
08/09/2007,17:14,1459.00,1459.25,1459.00,1459.25,84,4,88.00
08/09/2007,17:15,1459.50,1459.50,1459.50,1459.50,20,0,20.00
08/09/2007,17:16,1459.25,1459.50,1459.25,1459.50,1,11,12.00
08/09/2007,17:17,1459.50,1459.50,1459.25,1459.25,14,5,19.00
08/09/2007,17:18,1459.50,1459.50,1459.25,1459.50,90,1,91.00
08/09/2007,17:19,1459.25,1459.50,1459.25,1459.25,2,70,72.00
08/09/2007,17:20,1459.00,1459.25,1459.00,1459.25,11,3,14.00
08/09/2007,17:21,1459.00,1459.00,1459.00,1459.00,0,50,50.00
08/09/2007,17:22,1459.00,1459.25,1459.00,1459.25,10,50,60.00
08/09/2007,17:23,1459.00,1459.25,1459.00,1459.25,42,3,45.00
08/09/2007,17:24,1459.25,1459.50,1459.25,1459.25,3,1,4.00
08/09/2007,17:25,1459.25,1459.50,1459.25,1459.50,4,4,8.00
08/09/2007,17:26,1459.25,1459.25,1459.25,1459.25,0,24,24.00
08/09/2007,17:27,1459.25,1459.50,1459.25,1459.50,1,12,13.00
08/09/2007,17:28,1459.50,1459.50,1459.25,1459.25,2,13,15.00
08/09/2007,17:29,1459.25,1459.25,1459.25,1459.25,0,4,4.00
08/09/2007,17:30,1459.25,1459.25,1459.00,1459.25,15,178,193.00
08/09/2007,17:31,1459.25,1459.25,1459.25,1459.25,88,0,88.00
08/09/2007,17:32,1459.25,1459.25,1459.25,1459.25,15,0,15.00
08/09/2007,17:33,1459.50,1459.50,1459.25,1459.25,8,16,24.00
08/09/2007,17:34,1459.25,1459.50,1459.25,1459.25,1,15,16.00
08/09/2007,17:35,1459.25,1459.25,1459.25,1459.25,0,5,5.00
08/09/2007,17:36,1459.25,1459.50,1459.25,1459.25,11,8,19.00
08/09/2007,17:37,1459.25,1459.25,1459.25,1459.25,0,1,1.00
08/09/2007,17:38,1459.50,1459.50,1459.25,1459.25,10,20,30.00
08/09/2007,17:39,1459.25,1459.25,1458.75,1459.00,103,116,219.00
08/09/2007,17:40,1459.00,1459.00,1458.25,1458.50,30,268,298.00
08/09/2007,17:41,1458.50,1458.50,1458.25,1458.50,79,4,83.00
08/09/2007,17:42,1458.50,1458.50,1458.50,1458.50,24,0,24.00
08/09/2007,17:43,1458.50,1458.50,1458.50,1458.50,15,0,15.00
08/09/2007,17:44,1458.50,1458.50,1458.50,1458.50,1,0,1.00
08/09/2007,17:45,1458.75,1458.75,1457.75,1458.00,49,299,348.00
08/09/2007,17:46,1458.00,1458.00,1457.25,1457.25,65,232,297.00
08/09/2007,17:47,1457.00,1457.25,1457.00,1457.00,37,43,80.00
08/09/2007,17:48,1457.25,1458.75,1457.25,1458.75,495,0,495.00
08/09/2007,17:49,1458.50,1458.50,1458.50,1458.50,0,2,2.00
08/09/2007,17:50,1458.50,1458.50,1458.25,1458.50,7,8,15.00
08/09/2007,17:51,1458.50,1458.50,1458.25,1458.25,3,121,124.00
08/09/2007,17:52,1458.50,1458.75,1458.25,1458.50,70,50,120.00
08/09/2007,17:53,1458.50,1459.25,1458.50,1458.50,59,12,71.00
08/09/2007,17:55,1458.75,1458.75,1458.75,1458.75,20,0,20.00
08/09/2007,17:56,1458.75,1458.75,1458.25,1458.25,83,100,183.00
08/09/2007,17:57,1458.25,1458.25,1458.00,1458.25,42,114,156.00
08/09/2007,17:58,1458.50,1458.50,1458.25,1458.25,5,6,11.00
08/09/2007,17:59,1458.25,1458.50,1458.25,1458.50,160,94,254.00
08/09/2007,18:00,1458.50,1458.50,1458.50,1458.50,55,0,55.00
08/09/2007,18:01,1458.50,1458.75,1458.50,1458.75,129,0,129.00
08/09/2007,18:02,1458.75,1458.75,1458.75,1458.75,3,0,3.00
08/09/2007,18:03,1458.75,1458.75,1458.50,1458.50,2,15,17.00
08/09/2007,18:04,1458.50,1458.50,1458.50,1458.50,0,81,81.00
08/09/2007,18:05,1458.50,1458.50,1458.25,1458.25,0,23,23.00
08/09/2007,18:06,1458.25,1458.25,1458.25,1458.25,0,2,2.00
08/09/2007,18:07,1458.25,1458.50,1458.25,1458.50,50,5,55.00
08/09/2007,18:08,1458.50,1458.50,1458.25,1458.25,150,53,203.00
08/09/2007,18:09,1458.25,1458.25,1458.25,1458.25,0,2,2.00
08/09/2007,18:10,1458.50,1458.50,1458.00,1458.00,120,107,227.00
08/09/2007,18:11,1458.00,1458.25,1458.00,1458.25,33,2,35.00
08/09/2007,18:13,1458.25,1458.25,1457.75,1458.00,38,108,146.00
08/09/2007,18:14,1458.25,1458.25,1457.75,1458.00,34,14,48.00
08/09/2007,18:15,1458.25,1458.25,1458.25,1458.25,2,0,2.00
08/09/2007,18:16,1458.00,1458.25,1457.75,1458.25,18,5,23.00
08/09/2007,18:17,1458.00,1458.25,1457.75,1457.75,2,69,71.00
08/09/2007,18:18,1457.75,1458.00,1457.50,1457.50,12,57,69.00
08/09/2007,18:19,1457.75,1458.00,1457.75,1457.75,74,52,126.00
08/09/2007,18:20,1457.75,1458.00,1457.50,1457.50,59,146,205.00
08/09/2007,18:21,1457.50,1458.00,1457.50,1457.75,64,103,167.00
08/09/2007,18:22,1457.75,1457.75,1457.50,1457.50,0,67,67.00
08/09/2007,18:23,1457.75,1457.75,1457.75,1457.75,62,0,62.00
08/09/2007,18:24,1457.50,1457.75,1457.25,1457.50,123,107,230.00
08/09/2007,18:25,1457.50,1457.50,1456.75,1456.75,1,141,142.00
08/09/2007,18:26,1456.75,1457.25,1456.75,1457.25,54,17,71.00
08/09/2007,18:27,1457.25,1457.25,1457.25,1457.25,18,0,18.00
08/09/2007,18:28,1457.25,1457.25,1457.25,1457.25,1,0,1.00
08/09/2007,18:29,1457.25,1457.25,1457.25,1457.25,19,0,19.00
08/09/2007,18:30,1457.25,1457.25,1457.25,1457.25,6,0,6.00
08/09/2007,18:31,1457.25,1457.50,1457.25,1457.50,11,1,12.00
08/09/2007,18:32,1457.25,1457.25,1457.00,1457.00,0,52,52.00
08/09/2007,18:33,1456.75,1456.75,1456.75,1456.75,0,33,33.00
08/09/2007,18:34,1456.75,1457.00,1456.50,1456.75,10,24,34.00
08/09/2007,18:35,1456.75,1457.00,1456.75,1457.00,8,10,18.00
08/09/2007,18:36,1457.00,1457.00,1456.50,1456.50,3,10,13.00
08/09/2007,18:37,1456.50,1456.50,1456.25,1456.50,60,79,139.00
08/09/2007,18:38,1456.50,1456.50,1456.00,1456.00,22,192,214.00
08/09/2007,18:39,1456.00,1456.50,1455.75,1456.00,61,478,539.00
08/09/2007,18:40,1456.00,1456.00,1455.75,1456.00,226,105,331.00
08/09/2007,18:41,1456.00,1456.00,1454.50,1455.25,108,1092,1200.00
08/09/2007,18:42,1455.25,1455.25,1454.50,1454.75,61,137,198.00
08/09/2007,18:43,1454.25,1455.00,1454.25,1454.75,31,15,46.00
08/09/2007,18:44,1455.00,1455.25,1453.50,1454.25,204,586,790.00
08/09/2007,18:45,1454.00,1454.00,1452.25,1453.00,113,890,1003.00
08/09/2007,18:46,1453.00,1453.00,1451.50,1452.00,118,556,674.00
08/09/2007,18:47,1452.00,1452.25,1451.50,1451.50,65,135,200.00
08/09/2007,18:48,1451.75,1452.00,1451.50,1451.75,280,133,413.00
08/09/2007,18:49,1451.75,1452.00,1451.50,1452.00,73,500,573.00
08/09/2007,18:50,1452.00,1452.25,1451.50,1452.00,119,66,185.00
08/09/2007,18:51,1452.00,1452.00,1451.50,1451.75,138,137,275.00
08/09/2007,18:52,1451.75,1452.00,1449.25,1451.50,86,1380,1466.00
08/09/2007,18:53,1451.00,1451.00,1449.75,1450.00,75,187,262.00
08/09/2007,18:54,1450.00,1450.25,1449.75,1449.75,152,341,493.00
08/09/2007,18:55,1449.75,1450.00,1449.25,1449.50,60,366,426.00
08/09/2007,18:56,1449.50,1449.50,1448.50,1449.25,78,349,427.00
08/09/2007,18:57,1449.00,1449.75,1448.75,1449.00,183,260,443.00
08/09/2007,18:58,1449.25,1451.00,1449.25,1451.00,603,41,644.00
08/09/2007,18:59,1451.00,1451.00,1449.50,1450.00,93,293,386.00
08/09/2007,19:00,1450.00,1450.00,1449.50,1449.75,198,34,232.00
08/09/2007,19:01,1450.00,1450.00,1449.75,1450.00,352,27,379.00
08/09/2007,19:02,1450.00,1450.00,1449.50,1449.50,204,108,312.00
08/09/2007,19:03,1449.50,1449.75,1449.25,1449.25,2,64,66.00
08/09/2007,19:04,1449.50,1449.75,1449.50,1449.50,109,2,111.00
08/09/2007,19:05,1449.75,1450.00,1449.75,1450.00,209,9,218.00
08/09/2007,19:06,1450.00,1450.00,1448.75,1448.75,6,221,227.00
08/09/2007,19:07,1448.75,1449.25,1448.50,1449.25,95,354,449.00
08/09/2007,19:08,1449.00,1449.25,1448.50,1448.50,40,187,227.00
08/09/2007,19:09,1448.75,1448.75,1448.25,1448.25,54,406,460.00
08/09/2007,19:10,1448.75,1448.75,1446.50,1447.75,93,995,1088.00
08/09/2007,19:11,1447.75,1448.25,1447.75,1448.00,34,9,43.00
08/09/2007,19:12,1448.00,1449.00,1448.00,1449.00,142,6,148.00
08/09/2007,19:13,1448.75,1450.00,1448.75,1449.75,341,121,462.00
08/09/2007,19:14,1449.75,1450.00,1449.25,1449.75,532,82,614.00
08/09/2007,19:15,1450.00,1450.00,1449.50,1449.75,250,113,363.00
08/09/2007,19:16,1449.75,1449.75,1449.25,1449.50,7,141,148.00
08/09/2007,19:17,1449.75,1449.75,1449.25,1449.25,10,93,103.00
08/09/2007,19:18,1449.25,1449.25,1449.00,1449.25,39,3,42.00
08/09/2007,19:19,1449.25,1449.25,1449.25,1449.25,28,0,28.00
08/09/2007,19:20,1449.25,1449.25,1449.00,1449.25,21,6,27.00
08/09/2007,19:21,1449.25,1449.50,1449.25,1449.25,2,12,14.00
08/09/2007,19:22,1449.00,1449.25,1448.75,1448.75,1,75,76.00
08/09/2007,19:23,1448.75,1449.00,1448.75,1449.00,49,8,57.00
08/09/2007,19:24,1449.00,1449.25,1448.75,1448.75,4,47,51.00
08/09/2007,19:25,1448.75,1449.00,1448.75,1448.75,22,40,62.00
08/09/2007,19:26,1448.75,1449.00,1448.50,1448.50,16,37,53.00
08/09/2007,19:27,1448.75,1449.75,1448.50,1449.75,124,2,126.00
08/09/2007,19:28,1449.50,1449.75,1449.00,1449.25,14,243,257.00
08/09/2007,19:29,1449.25,1449.50,1449.00,1449.25,73,87,160.00
08/09/2007,19:30,1449.25,1449.25,1448.75,1449.00,74,19,93.00
08/09/2007,19:31,1449.00,1449.00,1448.25,1448.50,9,36,45.00
08/09/2007,19:32,1448.50,1448.50,1448.25,1448.25,54,2,56.00
08/09/2007,19:33,1448.50,1448.50,1448.25,1448.25,57,59,116.00
08/09/2007,19:34,1448.25,1448.50,1448.00,1448.25,29,145,174.00
08/09/2007,19:35,1448.00,1448.00,1447.25,1447.25,9,326,335.00
08/09/2007,19:36,1447.25,1447.75,1447.25,1447.50,101,83,184.00
08/09/2007,19:37,1447.75,1448.00,1447.75,1447.75,171,39,210.00
08/09/2007,19:38,1447.75,1447.75,1447.50,1447.75,106,154,260.00
08/09/2007,19:39,1447.75,1447.75,1447.25,1447.50,127,101,228.00
08/09/2007,19:40,1447.75,1448.00,1447.50,1447.75,177,19,196.00
08/09/2007,19:41,1447.75,1447.75,1447.50,1447.50,8,80,88.00
08/09/2007,19:42,1447.50,1448.00,1447.25,1447.50,717,167,884.00
08/09/2007,19:43,1447.50,1447.50,1447.25,1447.50,32,1,33.00
08/09/2007,19:44,1447.50,1447.75,1446.75,1447.00,22,406,428.00
08/09/2007,19:45,1446.75,1447.00,1446.75,1446.75,180,115,295.00
08/09/2007,19:46,1446.75,1447.00,1446.75,1446.75,2,90,92.00
08/09/2007,19:47,1446.75,1446.75,1446.50,1446.75,80,21,101.00
08/09/2007,19:48,1446.50,1447.00,1446.50,1447.00,161,25,186.00
08/09/2007,19:49,1447.00,1447.25,1446.50,1446.75,65,163,228.00
08/09/2007,19:50,1446.50,1446.75,1446.50,1446.75,4,87,91.00
08/09/2007,19:51,1447.00,1447.25,1446.75,1446.75,173,163,336.00
08/09/2007,19:52,1447.00,1447.00,1446.50,1446.75,70,106,176.00
08/09/2007,19:53,1446.75,1447.00,1446.75,1446.75,12,3,15.00
08/09/2007,19:54,1447.00,1447.25,1446.75,1446.75,145,118,263.00
08/09/2007,19:55,1446.75,1446.75,1446.75,1446.75,0,43,43.00
08/09/2007,19:56,1446.75,1447.00,1446.50,1447.00,58,87,145.00
08/09/2007,19:57,1447.00,1447.00,1446.25,1446.50,34,244,278.00
08/09/2007,19:58,1446.50,1447.00,1446.50,1446.75,17,19,36.00
08/09/2007,19:59,1446.75,1446.75,1446.75,1446.75,0,14,14.00
08/09/2007,20:00,1446.50,1446.75,1446.50,1446.75,38,4,42.00
08/09/2007,20:01,1446.75,1446.75,1446.75,1446.75,42,0,42.00
08/09/2007,20:02,1446.75,1446.75,1446.50,1446.75,19,30,49.00
08/09/2007,20:03,1446.50,1446.50,1446.25,1446.50,7,88,95.00
08/09/2007,20:04,1446.50,1446.75,1446.00,1446.25,72,268,340.00
08/09/2007,20:05,1446.25,1446.50,1445.25,1445.50,45,351,396.00
08/09/2007,20:06,1445.50,1446.00,1445.25,1445.75,85,95,180.00
08/09/2007,20:07,1445.50,1445.50,1445.25,1445.50,3,50,53.00
08/09/2007,20:08,1445.50,1445.75,1445.50,1445.75,26,9,35.00
08/09/2007,20:09,1445.50,1446.00,1445.50,1445.50,39,57,96.00
08/09/2007,20:10,1445.50,1445.50,1445.25,1445.25,0,27,27.00
08/09/2007,20:11,1445.25,1445.75,1445.25,1445.75,143,21,164.00
08/09/2007,20:12,1445.75,1445.75,1445.50,1445.75,34,2,36.00
08/09/2007,20:13,1446.00,1446.25,1445.75,1446.00,18,21,39.00
08/09/2007,20:14,1446.00,1446.00,1445.75,1445.75,0,106,106.00
08/09/2007,20:15,1445.75,1446.25,1445.50,1446.25,221,6,227.00
08/09/2007,20:16,1446.00,1446.25,1445.75,1446.25,52,41,93.00
08/09/2007,20:17,1446.25,1446.25,1445.75,1446.00,11,14,25.00
08/09/2007,20:18,1445.75,1445.75,1445.50,1445.50,2,70,72.00
08/09/2007,20:19,1445.75,1445.75,1445.50,1445.75,9,2,11.00
08/09/2007,20:20,1445.75,1445.75,1445.50,1445.50,2,36,38.00
08/09/2007,20:21,1445.50,1445.50,1445.25,1445.25,5,33,38.00
08/09/2007,20:22,1445.50,1446.00,1445.50,1445.75,86,1,87.00
08/09/2007,20:23,1445.75,1446.00,1445.50,1446.00,50,51,101.00
08/09/2007,20:24,1445.75,1446.00,1445.75,1446.00,43,4,47.00
08/09/2007,20:25,1446.00,1446.25,1445.50,1445.75,13,31,44.00
08/09/2007,20:26,1446.00,1446.00,1445.75,1445.75,3,6,9.00
08/09/2007,20:27,1446.00,1446.00,1445.75,1445.75,15,8,23.00
08/09/2007,20:28,1446.00,1446.00,1445.75,1445.75,17,11,28.00
08/09/2007,20:29,1445.75,1445.75,1445.75,1445.75,0,9,9.00
08/09/2007,20:30,1446.00,1446.25,1445.75,1446.25,44,7,51.00
08/09/2007,20:31,1446.25,1446.25,1445.75,1445.75,8,47,55.00
08/09/2007,20:32,1446.00,1446.00,1446.00,1446.00,60,0,60.00
08/09/2007,20:33,1445.75,1446.00,1445.75,1446.00,8,3,11.00
08/09/2007,20:34,1445.75,1445.75,1445.50,1445.50,0,28,28.00
08/09/2007,20:35,1445.50,1445.50,1445.50,1445.50,0,135,135.00
08/09/2007,20:36,1445.75,1445.75,1445.50,1445.50,77,10,87.00
08/09/2007,20:37,1445.75,1445.75,1445.75,1445.75,86,0,86.00
08/09/2007,20:38,1445.75,1445.75,1445.50,1445.50,1,156,157.00
08/09/2007,20:39,1445.50,1445.50,1445.50,1445.50,0,7,7.00
08/09/2007,20:40,1445.75,1445.75,1445.50,1445.75,33,1,34.00
08/09/2007,20:41,1445.75,1445.75,1445.50,1445.75,125,3,128.00
08/09/2007,20:42,1445.75,1446.00,1445.50,1446.00,20,28,48.00
08/09/2007,20:43,1445.75,1446.00,1445.75,1445.75,21,3,24.00
08/09/2007,20:44,1446.00,1446.00,1445.75,1446.00,37,4,41.00
08/09/2007,20:45,1446.00,1446.00,1446.00,1446.00,1,0,1.00
08/09/2007,20:46,1446.00,1446.25,1446.00,1446.25,289,1,290.00
08/09/2007,20:47,1446.25,1446.25,1446.00,1446.25,55,1,56.00
08/09/2007,20:48,1446.25,1446.25,1446.00,1446.25,21,4,25.00
08/09/2007,20:49,1446.25,1446.50,1446.00,1446.50,111,2,113.00
08/09/2007,20:50,1446.50,1446.75,1446.25,1446.75,69,1,70.00
08/09/2007,20:51,1446.75,1447.00,1446.75,1447.00,170,0,170.00
08/09/2007,20:52,1447.25,1447.50,1447.25,1447.25,67,86,153.00
08/09/2007,20:53,1447.50,1447.50,1447.25,1447.50,151,2,153.00
08/09/2007,20:54,1447.50,1447.50,1447.25,1447.50,82,10,92.00
08/09/2007,20:55,1447.50,1447.75,1447.50,1447.75,19,0,19.00
08/09/2007,20:56,1447.75,1447.75,1447.25,1447.50,121,8,129.00
08/09/2007,20:57,1447.50,1447.75,1447.25,1447.25,150,48,198.00
08/09/2007,20:58,1447.25,1447.50,1447.25,1447.50,1,1,2.00
08/09/2007,20:59,1447.50,1447.75,1447.50,1447.75,34,0,34.00
08/09/2007,21:00,1447.75,1447.75,1447.50,1447.75,107,4,111.00
08/09/2007,21:01,1447.75,1447.75,1447.75,1447.75,45,0,45.00
08/09/2007,21:02,1447.75,1447.75,1447.50,1447.50,83,10,93.00
08/09/2007,21:03,1447.50,1447.50,1447.50,1447.50,0,34,34.00
08/09/2007,21:04,1447.50,1447.75,1447.50,1447.50,1,42,43.00
08/09/2007,21:05,1447.50,1447.75,1447.50,1447.75,2,1,3.00
08/09/2007,21:06,1447.75,1447.75,1447.50,1447.50,53,129,182.00
08/09/2007,21:07,1447.75,1447.75,1446.50,1447.00,44,239,283.00
08/09/2007,21:08,1447.00,1447.25,1447.00,1447.25,37,0,37.00
08/09/2007,21:09,1447.25,1447.25,1447.25,1447.25,114,0,114.00
08/09/2007,21:10,1447.25,1447.50,1446.75,1446.75,13,211,224.00
08/09/2007,21:11,1447.00,1447.25,1446.50,1447.25,72,27,99.00
08/09/2007,21:12,1447.00,1447.25,1446.75,1447.00,4,33,37.00
08/09/2007,21:13,1447.25,1447.25,1447.00,1447.00,5,7,12.00
08/09/2007,21:14,1447.00,1447.25,1447.00,1447.25,2,30,32.00
08/09/2007,21:15,1447.25,1447.25,1447.25,1447.25,105,0,105.00
08/09/2007,21:17,1447.50,1447.75,1447.50,1447.75,116,25,141.00
08/09/2007,21:18,1447.75,1447.75,1447.00,1447.00,80,71,151.00
08/09/2007,21:19,1447.50,1447.75,1447.50,1447.75,19,0,19.00
08/09/2007,21:20,1447.50,1447.50,1446.50,1446.50,0,213,213.00
08/09/2007,21:21,1446.50,1447.00,1446.50,1447.00,45,11,56.00
08/09/2007,21:22,1446.75,1447.00,1446.75,1447.00,23,1,24.00
08/09/2007,21:23,1446.75,1447.25,1446.75,1447.25,37,12,49.00
08/09/2007,21:24,1447.25,1447.25,1447.00,1447.00,5,85,90.00
08/09/2007,21:25,1447.00,1447.25,1447.00,1447.00,14,156,170.00
08/09/2007,21:26,1447.00,1447.50,1447.00,1447.25,21,31,52.00
08/09/2007,21:27,1447.50,1447.50,1447.25,1447.25,2,12,14.00
08/09/2007,21:28,1447.25,1447.25,1447.00,1447.00,0,4,4.00
08/09/2007,21:29,1447.25,1447.25,1447.00,1447.00,9,60,69.00
08/09/2007,21:30,1447.25,1447.50,1447.25,1447.25,16,7,23.00
08/09/2007,21:31,1447.50,1447.50,1447.50,1447.50,3,0,3.00
08/09/2007,21:32,1447.50,1447.50,1447.50,1447.50,7,0,7.00
08/09/2007,21:33,1447.25,1447.25,1447.25,1447.25,0,9,9.00
08/09/2007,21:34,1447.25,1447.25,1447.00,1447.00,0,15,15.00
08/09/2007,21:35,1447.25,1447.25,1447.25,1447.25,7,0,7.00
08/09/2007,21:36,1447.00,1447.25,1447.00,1447.25,23,41,64.00
08/09/2007,21:37,1447.25,1447.25,1447.00,1447.00,6,228,234.00
08/09/2007,21:38,1447.00,1447.25,1447.00,1447.00,4,32,36.00
08/09/2007,21:39,1447.00,1447.25,1447.00,1447.25,17,52,69.00
08/09/2007,21:40,1447.25,1447.25,1447.25,1447.25,36,0,36.00
08/09/2007,21:41,1447.25,1447.50,1447.25,1447.50,44,0,44.00
08/09/2007,21:42,1447.50,1447.50,1447.50,1447.50,31,0,31.00
08/09/2007,21:43,1447.50,1447.50,1447.25,1447.25,3,6,9.00
08/09/2007,21:44,1447.25,1447.25,1447.00,1447.00,0,24,24.00
08/09/2007,21:45,1447.25,1447.25,1447.25,1447.25,23,0,23.00
08/09/2007,21:46,1447.50,1447.75,1447.25,1447.25,105,22,127.00
08/09/2007,21:47,1447.50,1447.75,1447.50,1447.75,145,1,146.00
08/09/2007,21:48,1447.75,1448.00,1447.25,1447.50,52,117,169.00
08/09/2007,21:49,1447.50,1447.75,1447.50,1447.50,6,50,56.00
08/09/2007,21:50,1447.75,1447.75,1447.25,1447.25,9,57,66.00
08/09/2007,21:51,1447.25,1447.25,1447.25,1447.25,0,28,28.00
08/09/2007,21:52,1447.50,1447.50,1447.25,1447.25,1,1,2.00
08/09/2007,21:53,1447.00,1447.00,1447.00,1447.00,0,112,112.00
08/09/2007,21:54,1447.25,1447.25,1447.25,1447.25,8,0,8.00
08/09/2007,21:55,1447.25,1447.50,1447.00,1447.00,50,20,70.00
08/09/2007,21:56,1447.25,1447.50,1447.25,1447.50,33,4,37.00
08/09/2007,21:57,1447.50,1447.50,1447.25,1447.50,10,8,18.00
08/09/2007,21:58,1447.50,1447.75,1447.50,1447.75,25,0,25.00
08/09/2007,21:59,1447.50,1447.50,1447.50,1447.50,0,76,76.00
08/09/2007,22:00,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/09/2007,22:01,1447.75,1447.75,1447.75,1447.75,2,0,2.00
08/09/2007,22:02,1447.75,1447.75,1447.25,1447.25,1,63,64.00
08/09/2007,22:03,1447.00,1447.25,1447.00,1447.25,3,31,34.00
08/09/2007,22:04,1447.00,1447.25,1447.00,1447.25,1,1,2.00
08/09/2007,22:05,1447.25,1447.25,1447.25,1447.25,64,0,64.00
08/09/2007,22:06,1447.00,1447.25,1447.00,1447.25,70,15,85.00
08/09/2007,22:07,1447.25,1447.50,1447.25,1447.25,6,90,96.00
08/09/2007,22:08,1447.50,1447.50,1447.25,1447.25,2,1,3.00
08/09/2007,22:09,1447.50,1447.50,1447.25,1447.50,4,2,6.00
08/09/2007,22:10,1447.25,1447.50,1447.25,1447.25,92,24,116.00
08/09/2007,22:11,1447.25,1447.25,1447.25,1447.25,0,8,8.00
08/09/2007,22:12,1447.25,1447.25,1447.25,1447.25,0,6,6.00
08/09/2007,22:13,1447.00,1447.25,1447.00,1447.25,12,17,29.00
08/09/2007,22:14,1447.00,1447.00,1447.00,1447.00,0,11,11.00
08/09/2007,22:15,1447.00,1447.25,1447.00,1447.25,76,11,87.00
08/09/2007,22:16,1447.25,1447.25,1447.25,1447.25,10,0,10.00
08/09/2007,22:17,1447.00,1447.25,1447.00,1447.25,42,1,43.00
08/09/2007,22:18,1447.25,1447.25,1447.25,1447.25,25,0,25.00
08/09/2007,22:19,1447.25,1447.25,1447.00,1447.00,12,1,13.00
08/09/2007,22:20,1447.25,1447.25,1447.00,1447.00,1,1,2.00
08/09/2007,22:21,1447.25,1447.25,1447.25,1447.25,2,0,2.00
08/09/2007,22:22,1447.00,1447.25,1447.00,1447.25,2,27,29.00
08/09/2007,22:23,1447.00,1447.00,1447.00,1447.00,0,166,166.00
08/09/2007,22:24,1447.25,1447.25,1447.00,1447.00,25,3,28.00
08/09/2007,22:25,1447.25,1447.25,1447.25,1447.25,1,0,1.00
08/09/2007,22:26,1447.00,1447.00,1447.00,1447.00,0,32,32.00
08/09/2007,22:27,1447.00,1447.00,1447.00,1447.00,0,5,5.00
08/09/2007,22:28,1447.25,1447.25,1447.25,1447.25,52,0,52.00
08/09/2007,22:29,1447.25,1447.25,1447.25,1447.25,16,0,16.00
08/09/2007,22:30,1447.25,1447.25,1447.25,1447.25,1,0,1.00
08/09/2007,22:32,1447.50,1447.50,1447.25,1447.25,23,1,24.00
08/09/2007,22:33,1447.25,1447.50,1447.25,1447.50,5,13,18.00
08/09/2007,22:34,1447.25,1447.50,1447.25,1447.50,8,4,12.00
08/09/2007,22:35,1447.50,1447.50,1447.50,1447.50,2,0,2.00
08/09/2007,22:36,1447.50,1447.50,1447.50,1447.50,10,0,10.00
08/09/2007,22:37,1447.50,1447.50,1447.25,1447.50,5,1,6.00
08/09/2007,22:38,1447.50,1447.50,1447.25,1447.25,10,6,16.00
08/09/2007,22:39,1447.25,1447.25,1447.25,1447.25,0,10,10.00
08/09/2007,22:41,1447.25,1447.25,1447.00,1447.00,0,34,34.00
08/09/2007,22:42,1447.00,1447.25,1447.00,1447.25,40,12,52.00
08/09/2007,22:43,1447.25,1447.25,1447.00,1447.25,19,1,20.00
08/09/2007,22:44,1447.25,1447.25,1447.25,1447.25,6,0,6.00
08/09/2007,22:45,1447.25,1447.75,1447.25,1447.75,91,21,112.00
08/09/2007,22:46,1447.50,1448.00,1447.50,1447.50,101,8,109.00
08/09/2007,22:47,1447.75,1448.00,1447.75,1447.75,399,5,404.00
08/09/2007,22:48,1447.75,1448.00,1447.75,1448.00,144,8,152.00
08/09/2007,22:49,1447.75,1448.00,1447.75,1448.00,3,2,5.00
08/09/2007,22:50,1447.75,1447.75,1447.75,1447.75,0,1,1.00
08/09/2007,22:51,1448.00,1448.00,1448.00,1448.00,51,0,51.00
08/09/2007,22:52,1447.75,1448.00,1447.75,1447.75,75,9,84.00
08/09/2007,22:53,1447.75,1447.75,1447.75,1447.75,0,34,34.00
08/09/2007,22:54,1447.75,1448.00,1447.75,1447.75,90,10,100.00
08/09/2007,22:55,1448.00,1448.00,1448.00,1448.00,60,0,60.00
08/09/2007,22:56,1447.75,1447.75,1447.50,1447.75,35,76,111.00
08/09/2007,22:57,1447.75,1447.75,1447.50,1447.50,2,30,32.00
08/09/2007,22:58,1447.75,1447.75,1447.50,1447.50,1,10,11.00
08/09/2007,22:59,1447.50,1447.50,1447.50,1447.50,0,13,13.00
08/09/2007,23:00,1447.50,1447.75,1447.50,1447.75,2,12,14.00
08/09/2007,23:01,1447.75,1447.75,1447.50,1447.50,1,32,33.00
08/09/2007,23:02,1447.50,1447.75,1447.50,1447.50,7,35,42.00
08/09/2007,23:03,1447.75,1447.75,1447.75,1447.75,10,0,10.00
08/09/2007,23:04,1447.75,1447.75,1447.75,1447.75,1,0,1.00
08/09/2007,23:05,1447.50,1447.50,1447.50,1447.50,0,310,310.00
08/09/2007,23:06,1447.75,1447.75,1447.75,1447.75,1,0,1.00
08/09/2007,23:07,1447.75,1447.75,1447.75,1447.75,47,0,47.00
08/09/2007,23:08,1447.75,1448.00,1447.50,1447.75,76,13,89.00
08/09/2007,23:09,1447.50,1447.50,1447.50,1447.50,0,10,10.00
08/09/2007,23:10,1447.75,1447.75,1447.50,1447.75,12,50,62.00
08/09/2007,23:11,1447.75,1447.75,1447.75,1447.75,3,0,3.00
08/09/2007,23:12,1447.75,1447.75,1447.50,1447.75,9,1,10.00
08/09/2007,23:13,1447.75,1447.75,1447.75,1447.75,2,0,2.00
08/09/2007,23:14,1447.75,1447.75,1447.75,1447.75,6,0,6.00
08/09/2007,23:15,1447.75,1447.75,1447.50,1447.75,3,10,13.00
08/09/2007,23:16,1447.75,1447.75,1447.75,1447.75,27,0,27.00
08/09/2007,23:17,1447.75,1447.75,1447.75,1447.75,23,0,23.00
08/09/2007,23:18,1447.75,1447.75,1447.50,1447.50,1,1,2.00
08/09/2007,23:19,1447.75,1448.00,1447.75,1448.00,58,0,58.00
08/09/2007,23:20,1447.75,1447.75,1447.75,1447.75,0,17,17.00
08/09/2007,23:21,1447.75,1448.00,1447.75,1447.75,1,47,48.00
08/09/2007,23:22,1447.75,1447.75,1447.50,1447.50,0,4,4.00
08/09/2007,23:24,1447.75,1447.75,1447.75,1447.75,10,0,10.00
08/09/2007,23:25,1447.75,1447.75,1447.75,1447.75,3,0,3.00
08/09/2007,23:26,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/09/2007,23:27,1447.75,1447.75,1447.75,1447.75,34,0,34.00
08/09/2007,23:28,1447.75,1448.00,1447.75,1447.75,110,40,150.00
08/09/2007,23:29,1447.50,1447.75,1447.50,1447.75,29,21,50.00
08/09/2007,23:30,1447.50,1447.50,1447.50,1447.50,0,10,10.00
08/09/2007,23:31,1447.75,1447.75,1447.75,1447.75,8,0,8.00
08/09/2007,23:32,1447.50,1447.75,1447.50,1447.75,1,30,31.00
08/09/2007,23:33,1447.75,1447.75,1447.75,1447.75,13,0,13.00
08/09/2007,23:34,1447.75,1447.75,1447.75,1447.75,52,0,52.00
08/09/2007,23:35,1447.75,1447.75,1447.75,1447.75,18,0,18.00
08/09/2007,23:36,1447.75,1447.75,1447.75,1447.75,13,0,13.00
08/09/2007,23:37,1447.75,1447.75,1447.75,1447.75,11,0,11.00
08/09/2007,23:38,1448.00,1448.00,1448.00,1448.00,20,0,20.00
08/09/2007,23:39,1448.00,1448.00,1448.00,1448.00,30,0,30.00
08/09/2007,23:40,1447.75,1447.75,1447.75,1447.75,0,1,1.00
08/09/2007,23:41,1448.00,1448.00,1448.00,1448.00,2,0,2.00
08/09/2007,23:42,1448.00,1448.00,1447.75,1447.75,2,10,12.00
08/09/2007,23:43,1448.00,1448.00,1448.00,1448.00,37,0,37.00
08/09/2007,23:44,1448.00,1448.00,1447.50,1448.00,169,40,209.00
08/09/2007,23:45,1448.00,1448.00,1447.75,1447.75,10,16,26.00
08/09/2007,23:46,1447.75,1447.75,1447.75,1447.75,0,2,2.00
08/09/2007,23:47,1447.75,1447.75,1447.75,1447.75,0,1,1.00
08/09/2007,23:48,1447.75,1448.00,1447.75,1448.00,2,2,4.00
08/09/2007,23:49,1448.00,1448.00,1448.00,1448.00,1,0,1.00
08/09/2007,23:50,1448.00,1448.00,1448.00,1448.00,15,0,15.00
08/09/2007,23:51,1448.00,1448.00,1448.00,1448.00,1,0,1.00
08/09/2007,23:52,1448.00,1448.00,1448.00,1448.00,12,0,12.00
08/09/2007,23:53,1447.75,1448.00,1447.75,1448.00,106,12,118.00
08/09/2007,23:54,1448.00,1448.00,1448.00,1448.00,106,0,106.00
08/09/2007,23:55,1448.00,1448.00,1448.00,1448.00,5,0,5.00
08/09/2007,23:56,1447.75,1447.75,1447.75,1447.75,0,2,2.00
08/09/2007,23:57,1447.75,1448.00,1447.75,1448.00,27,1,28.00
08/09/2007,23:58,1448.00,1448.00,1448.00,1448.00,4,0,4.00
08/09/2007,23:59,1448.00,1448.00,1448.00,1448.00,120,0,120.00
08/10/2007,00:00,1448.00,1448.00,1447.75,1447.75,6,24,30.00
08/10/2007,00:01,1447.75,1448.00,1447.75,1447.75,2,3,5.00
08/10/2007,00:02,1447.75,1447.75,1447.75,1447.75,0,4,4.00
08/10/2007,00:03,1447.50,1447.50,1447.50,1447.50,0,203,203.00
08/10/2007,00:04,1447.50,1447.75,1447.50,1447.75,1,599,600.00
08/10/2007,00:05,1447.50,1447.50,1447.50,1447.50,0,77,77.00
08/10/2007,00:07,1447.50,1447.75,1447.50,1447.50,15,206,221.00
08/10/2007,00:08,1447.75,1447.75,1447.75,1447.75,16,0,16.00
08/10/2007,00:10,1447.75,1447.75,1447.75,1447.75,2,0,2.00
08/10/2007,00:11,1448.00,1448.00,1447.75,1447.75,1,12,13.00
08/10/2007,00:12,1447.75,1447.75,1447.75,1447.75,0,4,4.00
08/10/2007,00:13,1447.75,1448.00,1447.50,1447.50,1,7,8.00
08/10/2007,00:14,1447.50,1448.00,1447.50,1448.00,10,1,11.00
08/10/2007,00:15,1448.00,1448.00,1447.75,1447.75,21,2,23.00
08/10/2007,00:16,1447.75,1447.75,1447.50,1447.50,0,20,20.00
08/10/2007,00:17,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/10/2007,00:18,1447.75,1448.00,1447.75,1447.75,47,83,130.00
08/10/2007,00:19,1447.75,1447.75,1447.75,1447.75,0,24,24.00
08/10/2007,00:20,1447.50,1447.75,1447.50,1447.75,12,2,14.00
08/10/2007,00:21,1447.75,1447.75,1447.50,1447.50,45,1,46.00
08/10/2007,00:22,1447.50,1447.50,1447.50,1447.50,0,50,50.00
08/10/2007,00:23,1447.50,1447.50,1447.50,1447.50,0,78,78.00
08/10/2007,00:25,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/10/2007,00:26,1447.50,1447.75,1447.50,1447.50,21,56,77.00
08/10/2007,00:28,1447.75,1447.75,1447.75,1447.75,10,0,10.00
08/10/2007,00:29,1447.75,1447.75,1447.50,1447.50,3,143,146.00
08/10/2007,00:30,1447.75,1447.75,1447.50,1447.50,2,126,128.00
08/10/2007,00:31,1447.50,1447.75,1447.50,1447.50,3,116,119.00
08/10/2007,00:32,1447.75,1447.75,1447.50,1447.75,6,3,9.00
08/10/2007,00:33,1447.75,1447.75,1447.50,1447.50,4,103,107.00
08/10/2007,00:34,1447.50,1447.75,1447.50,1447.75,8,151,159.00
08/10/2007,00:35,1447.75,1447.75,1447.75,1447.75,6,0,6.00
08/10/2007,00:36,1447.75,1447.75,1447.50,1447.50,1,172,173.00
08/10/2007,00:37,1447.50,1447.75,1447.50,1447.75,1,87,88.00
08/10/2007,00:38,1447.50,1447.50,1447.50,1447.50,0,10,10.00
08/10/2007,00:39,1447.50,1447.75,1447.50,1447.75,132,53,185.00
08/10/2007,00:40,1447.75,1447.75,1447.50,1447.50,20,101,121.00
08/10/2007,00:41,1447.50,1447.75,1447.50,1447.50,1,75,76.00
08/10/2007,00:42,1447.75,1447.75,1447.50,1447.50,6,63,69.00
08/10/2007,00:43,1447.50,1447.75,1447.50,1447.50,7,45,52.00
08/10/2007,00:44,1447.75,1447.75,1447.50,1447.50,13,1,14.00
08/10/2007,00:45,1447.75,1447.75,1447.50,1447.75,60,10,70.00
08/10/2007,00:46,1448.00,1448.00,1448.00,1448.00,12,0,12.00
08/10/2007,00:47,1448.00,1448.00,1447.75,1448.00,22,56,78.00
08/10/2007,00:48,1448.00,1448.00,1447.75,1448.00,17,1,18.00
08/10/2007,00:49,1448.00,1448.50,1448.00,1448.25,135,31,166.00
08/10/2007,00:50,1448.50,1448.50,1448.25,1448.50,26,8,34.00
08/10/2007,00:51,1448.50,1448.75,1448.50,1448.75,106,20,126.00
08/10/2007,00:52,1448.75,1448.75,1448.75,1448.75,9,0,9.00
08/10/2007,00:53,1448.75,1448.75,1448.50,1448.75,97,11,108.00
08/10/2007,00:54,1449.00,1449.00,1448.75,1449.00,17,210,227.00
08/10/2007,00:55,1449.00,1449.00,1448.75,1448.75,31,190,221.00
08/10/2007,00:56,1448.75,1448.75,1448.75,1448.75,0,80,80.00
08/10/2007,00:57,1448.75,1448.75,1448.75,1448.75,0,110,110.00
08/10/2007,00:58,1448.75,1448.75,1448.50,1448.75,1,20,21.00
08/10/2007,00:59,1448.75,1448.75,1448.75,1448.75,63,0,63.00
08/10/2007,01:00,1449.00,1449.00,1448.75,1448.75,9,57,66.00
08/10/2007,01:01,1448.75,1449.00,1448.50,1448.50,216,296,512.00
08/10/2007,01:02,1448.75,1449.00,1448.50,1448.75,358,31,389.00
08/10/2007,01:03,1449.00,1449.00,1448.50,1448.75,128,171,299.00
08/10/2007,01:04,1449.00,1449.00,1448.25,1448.75,108,195,303.00
08/10/2007,01:05,1448.50,1449.00,1448.50,1448.75,31,11,42.00
08/10/2007,01:06,1449.00,1449.50,1448.75,1449.50,190,10,200.00
08/10/2007,01:07,1449.50,1450.50,1449.50,1450.25,592,111,703.00
08/10/2007,01:08,1450.25,1450.50,1450.00,1450.00,129,214,343.00
08/10/2007,01:09,1450.00,1450.25,1449.75,1450.00,79,112,191.00
08/10/2007,01:10,1450.00,1450.75,1450.00,1450.75,460,109,569.00
08/10/2007,01:11,1450.75,1451.50,1450.75,1451.25,465,145,610.00
08/10/2007,01:12,1451.50,1451.50,1450.50,1450.75,57,142,199.00
08/10/2007,01:13,1451.00,1451.25,1450.75,1451.00,11,21,32.00
08/10/2007,01:14,1451.00,1451.25,1450.75,1451.25,144,16,160.00
08/10/2007,01:15,1451.50,1451.50,1451.50,1451.50,90,0,90.00
08/10/2007,01:16,1451.75,1451.75,1451.00,1451.00,80,160,240.00
08/10/2007,01:17,1451.00,1451.50,1451.00,1451.25,26,95,121.00
08/10/2007,01:18,1451.25,1451.50,1451.00,1451.00,164,27,191.00
08/10/2007,01:19,1451.25,1451.25,1450.75,1450.75,5,60,65.00
08/10/2007,01:20,1450.50,1450.50,1450.00,1450.00,6,70,76.00
08/10/2007,01:21,1450.00,1450.25,1449.75,1450.00,10,74,84.00
08/10/2007,01:22,1450.25,1450.50,1450.25,1450.50,217,1,218.00
08/10/2007,01:23,1450.50,1450.75,1450.25,1450.50,32,9,41.00
08/10/2007,01:24,1450.75,1450.75,1450.50,1450.50,83,28,111.00
08/10/2007,01:25,1450.50,1451.00,1450.50,1450.75,64,30,94.00
08/10/2007,01:26,1451.00,1451.00,1450.25,1450.50,63,231,294.00
08/10/2007,01:27,1450.75,1450.75,1450.50,1450.50,56,147,203.00
08/10/2007,01:28,1450.75,1450.75,1450.50,1450.75,20,7,27.00
08/10/2007,01:29,1450.75,1450.75,1450.50,1450.50,57,12,69.00
08/10/2007,01:30,1450.75,1450.75,1450.25,1450.50,6,29,35.00
08/10/2007,01:31,1450.75,1450.75,1450.25,1450.50,151,38,189.00
08/10/2007,01:32,1450.75,1451.25,1450.75,1451.25,58,0,58.00
08/10/2007,01:33,1451.25,1451.25,1451.25,1451.25,67,0,67.00
08/10/2007,01:34,1451.25,1451.25,1451.00,1451.25,39,13,52.00
08/10/2007,01:35,1451.00,1451.25,1451.00,1451.00,1,119,120.00
08/10/2007,01:36,1451.00,1451.00,1450.75,1450.75,0,27,27.00
08/10/2007,01:37,1450.75,1451.00,1450.25,1450.50,60,134,194.00
08/10/2007,01:38,1450.25,1450.50,1449.75,1450.00,6,322,328.00
08/10/2007,01:39,1450.00,1450.00,1449.75,1449.75,37,42,79.00
08/10/2007,01:40,1449.75,1450.00,1449.75,1449.75,12,90,102.00
08/10/2007,01:41,1449.50,1449.50,1449.00,1449.25,226,264,490.00
08/10/2007,01:42,1449.25,1449.25,1449.00,1449.00,1,133,134.00
08/10/2007,01:43,1449.00,1449.25,1448.75,1449.00,157,74,231.00
08/10/2007,01:44,1449.00,1449.25,1449.00,1449.00,131,87,218.00
08/10/2007,01:45,1449.00,1449.25,1449.00,1449.00,8,91,99.00
08/10/2007,01:46,1449.00,1449.25,1449.00,1449.00,28,68,96.00
08/10/2007,01:47,1449.00,1449.00,1448.50,1448.75,131,282,413.00
08/10/2007,01:48,1448.50,1448.75,1448.50,1448.50,1,113,114.00
08/10/2007,01:49,1448.50,1448.75,1447.50,1447.50,244,721,965.00
08/10/2007,01:50,1447.50,1448.00,1447.50,1448.00,368,139,507.00
08/10/2007,01:51,1448.00,1448.00,1447.50,1448.00,254,1088,1342.00
08/10/2007,01:52,1448.00,1448.00,1447.50,1447.75,327,173,500.00
08/10/2007,01:53,1448.00,1448.00,1447.75,1447.75,7,40,47.00
08/10/2007,01:54,1448.00,1448.00,1447.75,1447.75,125,56,181.00
08/10/2007,01:55,1448.00,1448.00,1447.75,1447.75,8,44,52.00
08/10/2007,01:56,1447.75,1448.00,1447.50,1447.75,3,43,46.00
08/10/2007,01:57,1448.00,1448.00,1447.75,1448.00,20,1,21.00
08/10/2007,01:58,1448.00,1448.50,1448.00,1448.50,254,5,259.00
08/10/2007,01:59,1448.50,1449.00,1448.25,1448.75,177,74,251.00
08/10/2007,02:00,1448.50,1449.50,1448.50,1449.25,181,86,267.00
08/10/2007,02:01,1449.25,1452.25,1449.25,1451.50,1735,520,2255.00
08/10/2007,02:02,1451.75,1452.00,1450.75,1451.75,425,536,961.00
08/10/2007,02:03,1451.50,1452.00,1451.25,1451.50,421,515,936.00
08/10/2007,02:04,1451.50,1452.25,1450.75,1451.00,545,483,1028.00
08/10/2007,02:05,1451.00,1451.00,1449.75,1449.75,74,414,488.00
08/10/2007,02:06,1449.75,1450.00,1449.00,1449.25,218,407,625.00
08/10/2007,02:07,1449.00,1449.50,1448.50,1449.50,255,530,785.00
08/10/2007,02:08,1449.50,1450.00,1449.50,1449.75,179,183,362.00
08/10/2007,02:09,1449.75,1451.00,1449.50,1451.00,746,303,1049.00
08/10/2007,02:10,1451.00,1451.50,1450.50,1450.50,416,130,546.00
08/10/2007,02:11,1450.25,1450.25,1448.50,1448.50,2,666,668.00
08/10/2007,02:12,1448.50,1449.00,1448.00,1449.00,289,404,693.00
08/10/2007,02:13,1449.00,1449.25,1448.50,1448.50,182,411,593.00
08/10/2007,02:14,1448.75,1449.00,1448.50,1448.75,210,152,362.00
08/10/2007,02:15,1448.75,1449.75,1448.50,1449.25,458,184,642.00
08/10/2007,02:16,1449.50,1449.50,1449.00,1449.50,209,97,306.00
08/10/2007,02:17,1449.50,1449.75,1449.25,1449.50,92,239,331.00
08/10/2007,02:18,1449.50,1449.75,1449.50,1449.50,53,191,244.00
08/10/2007,02:19,1449.50,1450.00,1449.50,1450.00,248,82,330.00
08/10/2007,02:20,1450.00,1450.75,1450.00,1450.75,453,33,486.00
08/10/2007,02:21,1450.75,1452.00,1450.75,1452.00,531,70,601.00
08/10/2007,02:22,1451.75,1452.00,1451.50,1451.50,316,516,832.00
08/10/2007,02:23,1451.50,1452.00,1451.25,1452.00,336,96,432.00
08/10/2007,02:24,1452.00,1452.50,1451.25,1452.50,238,113,351.00
08/10/2007,02:25,1452.50,1452.50,1452.00,1452.25,98,47,145.00
08/10/2007,02:26,1452.25,1452.25,1451.50,1451.75,103,202,305.00
08/10/2007,02:27,1451.75,1452.00,1451.75,1451.75,186,22,208.00
08/10/2007,02:28,1452.00,1452.75,1452.00,1452.50,488,123,611.00
08/10/2007,02:29,1452.50,1452.50,1451.25,1451.25,482,332,814.00
08/10/2007,02:30,1451.25,1452.00,1451.00,1451.50,110,65,175.00
08/10/2007,02:31,1451.50,1451.75,1450.25,1451.25,339,320,659.00
08/10/2007,02:32,1451.50,1451.75,1451.00,1451.25,198,277,475.00
08/10/2007,02:33,1451.25,1451.75,1451.25,1451.50,176,118,294.00
08/10/2007,02:34,1451.75,1451.75,1451.25,1451.50,160,19,179.00
08/10/2007,02:35,1451.50,1451.50,1449.50,1449.75,232,911,1143.00
08/10/2007,02:36,1449.75,1449.75,1448.50,1449.00,818,383,1201.00
08/10/2007,02:37,1449.00,1449.25,1448.25,1448.50,194,1053,1247.00
08/10/2007,02:38,1448.25,1450.00,1448.25,1449.50,485,325,810.00
08/10/2007,02:39,1449.50,1450.00,1449.50,1450.00,331,121,452.00
08/10/2007,02:40,1450.25,1451.00,1450.25,1450.75,388,141,529.00
08/10/2007,02:41,1450.75,1451.50,1450.50,1451.00,278,124,402.00
08/10/2007,02:42,1450.75,1451.50,1450.75,1451.50,120,12,132.00
08/10/2007,02:43,1451.50,1451.50,1450.50,1450.75,96,77,173.00
08/10/2007,02:44,1450.75,1451.00,1450.75,1451.00,9,34,43.00
08/10/2007,02:45,1450.75,1451.25,1449.75,1450.00,84,187,271.00
08/10/2007,02:46,1450.00,1450.25,1449.75,1450.25,77,46,123.00
08/10/2007,02:47,1450.25,1450.75,1450.25,1450.75,300,114,414.00
08/10/2007,02:48,1451.00,1451.50,1450.75,1451.25,211,51,262.00
08/10/2007,02:49,1451.25,1451.75,1451.00,1451.75,104,26,130.00
08/10/2007,02:50,1452.00,1452.50,1452.00,1452.25,226,128,354.00
08/10/2007,02:51,1452.25,1452.25,1452.00,1452.00,14,42,56.00
08/10/2007,02:52,1452.00,1453.00,1452.00,1453.00,606,126,732.00
08/10/2007,02:53,1453.00,1453.00,1452.25,1452.50,131,167,298.00
08/10/2007,02:54,1452.75,1452.75,1451.50,1451.75,71,482,553.00
08/10/2007,02:55,1451.50,1451.50,1451.00,1451.50,68,111,179.00
08/10/2007,02:56,1451.50,1451.75,1451.25,1451.50,87,38,125.00
08/10/2007,02:57,1451.50,1451.75,1451.25,1451.25,164,58,222.00
08/10/2007,02:58,1451.25,1451.50,1451.00,1451.25,17,25,42.00
08/10/2007,02:59,1451.25,1451.50,1450.75,1451.00,94,258,352.00
08/10/2007,03:00,1451.00,1451.25,1450.75,1450.75,29,183,212.00
08/10/2007,03:01,1450.75,1450.75,1450.00,1450.25,18,152,170.00
08/10/2007,03:02,1450.25,1450.75,1450.00,1450.00,250,226,476.00
08/10/2007,03:03,1450.25,1450.25,1450.00,1450.25,79,1,80.00
08/10/2007,03:04,1450.50,1451.00,1450.50,1450.75,235,22,257.00
08/10/2007,03:05,1450.75,1451.25,1450.50,1451.25,59,1,60.00
08/10/2007,03:06,1451.25,1452.50,1451.00,1452.50,334,141,475.00
08/10/2007,03:07,1452.25,1452.50,1452.00,1452.00,105,20,125.00
08/10/2007,03:08,1452.25,1453.00,1452.25,1452.75,332,36,368.00
08/10/2007,03:09,1452.50,1452.75,1452.25,1452.50,134,300,434.00
08/10/2007,03:10,1452.50,1453.25,1452.25,1453.00,208,108,316.00
08/10/2007,03:11,1453.25,1453.25,1452.50,1452.75,324,140,464.00
08/10/2007,03:12,1452.50,1452.75,1452.25,1452.50,63,89,152.00
08/10/2007,03:13,1452.50,1453.25,1452.50,1453.00,62,76,138.00
08/10/2007,03:14,1453.00,1453.00,1453.00,1453.00,14,0,14.00
08/10/2007,03:15,1453.00,1453.50,1452.25,1452.50,116,93,209.00
08/10/2007,03:16,1452.50,1453.00,1452.25,1452.75,86,15,101.00
08/10/2007,03:17,1452.75,1452.75,1452.00,1452.50,10,133,143.00
08/10/2007,03:18,1452.50,1453.00,1452.50,1452.75,131,209,340.00
08/10/2007,03:19,1453.00,1453.25,1451.75,1452.25,193,252,445.00
08/10/2007,03:20,1452.25,1452.25,1451.50,1452.00,164,181,345.00
08/10/2007,03:21,1451.75,1452.50,1451.75,1452.25,186,186,372.00
08/10/2007,03:22,1452.00,1452.75,1452.00,1452.50,95,63,158.00
08/10/2007,03:23,1452.75,1454.00,1452.75,1454.00,452,141,593.00
08/10/2007,03:24,1453.75,1454.75,1453.75,1454.25,866,427,1293.00
08/10/2007,03:25,1454.25,1454.75,1454.25,1454.50,82,73,155.00
08/10/2007,03:26,1454.75,1455.50,1454.50,1455.00,845,413,1258.00
08/10/2007,03:27,1455.00,1455.00,1454.25,1454.75,365,233,598.00
08/10/2007,03:28,1454.75,1455.25,1454.50,1455.00,507,410,917.00
08/10/2007,03:29,1455.00,1456.00,1454.75,1455.75,866,116,982.00
08/10/2007,03:30,1456.00,1456.00,1455.25,1456.00,151,484,635.00
08/10/2007,03:31,1456.00,1456.75,1456.00,1456.50,902,114,1016.00
08/10/2007,03:32,1456.50,1457.00,1456.25,1456.50,324,307,631.00
08/10/2007,03:33,1456.50,1457.75,1456.25,1457.50,626,294,920.00
08/10/2007,03:34,1457.50,1458.00,1457.00,1457.25,1167,550,1717.00
08/10/2007,03:35,1457.00,1457.00,1455.75,1456.25,44,332,376.00
08/10/2007,03:36,1456.00,1456.50,1456.00,1456.00,111,138,249.00
08/10/2007,03:37,1456.25,1456.50,1455.50,1456.00,258,425,683.00
08/10/2007,03:38,1456.00,1457.50,1455.75,1457.25,561,252,813.00
08/10/2007,03:39,1457.25,1457.75,1457.25,1457.50,713,170,883.00
08/10/2007,03:40,1457.75,1458.50,1457.50,1457.50,436,304,740.00
08/10/2007,03:41,1457.50,1457.50,1456.75,1456.75,69,201,270.00
08/10/2007,03:42,1456.75,1457.25,1456.75,1457.25,171,9,180.00
08/10/2007,03:43,1457.25,1457.75,1456.50,1457.75,630,127,757.00
08/10/2007,03:44,1457.25,1458.25,1456.75,1457.00,468,446,914.00
08/10/2007,03:45,1457.00,1457.75,1457.00,1457.00,260,435,695.00
08/10/2007,03:46,1456.75,1457.25,1456.25,1456.75,511,800,1311.00
08/10/2007,03:47,1456.75,1456.75,1455.75,1456.50,399,581,980.00
08/10/2007,03:48,1456.25,1456.25,1455.50,1455.75,174,190,364.00
08/10/2007,03:49,1455.75,1456.25,1455.75,1455.75,112,314,426.00
08/10/2007,03:50,1455.75,1456.25,1455.75,1456.25,289,204,493.00
08/10/2007,03:51,1456.00,1456.50,1456.00,1456.00,71,148,219.00
08/10/2007,03:52,1455.75,1456.25,1455.75,1456.25,170,9,179.00
08/10/2007,03:53,1456.00,1456.25,1455.75,1456.00,28,144,172.00
08/10/2007,03:54,1456.00,1456.00,1455.50,1455.75,253,48,301.00
08/10/2007,03:55,1456.00,1456.25,1456.00,1456.00,21,118,139.00
08/10/2007,03:56,1455.75,1456.00,1455.50,1455.75,17,224,241.00
08/10/2007,03:57,1455.75,1455.75,1455.25,1455.25,16,86,102.00
08/10/2007,03:58,1455.25,1455.25,1455.00,1455.25,116,79,195.00
08/10/2007,03:59,1455.00,1455.50,1455.00,1455.25,197,102,299.00
08/10/2007,04:00,1455.00,1455.25,1454.75,1455.00,148,198,346.00
08/10/2007,04:01,1455.00,1455.00,1455.00,1455.00,0,179,179.00
08/10/2007,04:02,1454.75,1455.00,1454.50,1454.50,1,262,263.00
08/10/2007,04:03,1454.75,1455.00,1454.75,1455.00,22,98,120.00
08/10/2007,04:04,1455.00,1455.25,1455.00,1455.25,52,52,104.00
08/10/2007,04:05,1455.25,1455.50,1455.25,1455.25,45,140,185.00
08/10/2007,04:06,1455.50,1455.50,1455.00,1455.25,44,72,116.00
08/10/2007,04:07,1455.25,1456.25,1455.25,1455.50,382,52,434.00
08/10/2007,04:08,1455.50,1456.25,1455.25,1455.75,300,132,432.00
08/10/2007,04:09,1456.00,1456.25,1455.75,1455.75,182,76,258.00
08/10/2007,04:10,1455.75,1456.25,1455.75,1456.00,17,71,88.00
08/10/2007,04:11,1456.00,1456.00,1455.75,1456.00,8,15,23.00
08/10/2007,04:12,1455.75,1456.00,1455.50,1455.50,48,149,197.00
08/10/2007,04:13,1455.50,1455.50,1454.75,1454.75,9,185,194.00
08/10/2007,04:14,1454.75,1454.75,1454.00,1454.25,58,102,160.00
08/10/2007,04:15,1454.25,1454.50,1453.75,1454.00,114,288,402.00
08/10/2007,04:16,1453.75,1454.25,1453.75,1454.00,239,78,317.00
08/10/2007,04:17,1454.00,1454.00,1453.00,1453.00,13,204,217.00
08/10/2007,04:18,1453.00,1453.25,1452.50,1452.75,322,353,675.00
08/10/2007,04:19,1452.75,1453.25,1452.75,1453.00,80,27,107.00
08/10/2007,04:20,1453.00,1453.25,1452.75,1453.00,65,99,164.00
08/10/2007,04:21,1453.00,1453.50,1452.75,1453.50,275,42,317.00
08/10/2007,04:22,1453.25,1453.50,1452.75,1453.00,141,75,216.00
08/10/2007,04:23,1453.25,1453.25,1452.75,1452.75,17,165,182.00
08/10/2007,04:24,1453.00,1453.50,1452.75,1453.25,390,19,409.00
08/10/2007,04:25,1453.50,1453.75,1453.25,1453.75,41,11,52.00
08/10/2007,04:26,1453.50,1453.50,1453.50,1453.50,0,54,54.00
08/10/2007,04:27,1453.50,1453.50,1453.25,1453.50,142,35,177.00
08/10/2007,04:28,1453.25,1453.25,1453.00,1453.00,27,70,97.00
08/10/2007,04:29,1453.25,1453.75,1453.00,1453.75,123,165,288.00
08/10/2007,04:30,1453.50,1453.75,1453.25,1453.50,14,126,140.00
08/10/2007,04:31,1453.25,1453.25,1453.00,1453.25,12,33,45.00
08/10/2007,04:32,1453.00,1453.25,1453.00,1453.25,24,55,79.00
08/10/2007,04:33,1453.00,1453.50,1452.75,1452.75,41,45,86.00
08/10/2007,04:34,1453.00,1453.25,1452.75,1453.25,120,194,314.00
08/10/2007,04:35,1453.00,1453.00,1452.50,1453.00,38,508,546.00
08/10/2007,04:36,1453.00,1453.25,1452.75,1453.25,39,22,61.00
08/10/2007,04:37,1453.25,1453.50,1453.00,1453.00,367,66,433.00
08/10/2007,04:38,1453.00,1453.25,1453.00,1453.00,8,12,20.00
08/10/2007,04:39,1453.00,1453.25,1453.00,1453.25,97,19,116.00
08/10/2007,04:40,1453.00,1453.50,1452.75,1453.00,68,265,333.00
08/10/2007,04:41,1453.00,1453.50,1452.50,1452.50,54,402,456.00
08/10/2007,04:42,1452.50,1452.50,1451.75,1452.00,17,340,357.00
08/10/2007,04:43,1452.00,1452.00,1450.50,1450.50,404,772,1176.00
08/10/2007,04:44,1450.50,1451.25,1450.25,1450.75,253,643,896.00
08/10/2007,04:45,1450.75,1451.00,1450.00,1450.50,125,485,610.00
08/10/2007,04:46,1450.50,1450.75,1449.50,1450.75,457,298,755.00
08/10/2007,04:47,1450.75,1451.00,1450.50,1450.50,86,47,133.00
08/10/2007,04:48,1450.75,1451.25,1450.25,1450.75,299,226,525.00
08/10/2007,04:49,1450.75,1450.75,1450.25,1450.25,3,118,121.00
08/10/2007,04:50,1450.25,1451.00,1449.75,1450.75,165,129,294.00
08/10/2007,04:51,1450.75,1450.75,1450.25,1450.50,6,155,161.00
08/10/2007,04:52,1450.25,1450.25,1449.75,1450.00,141,139,280.00
08/10/2007,04:53,1450.00,1450.00,1449.00,1449.00,34,267,301.00
08/10/2007,04:54,1449.00,1449.25,1448.75,1449.00,120,319,439.00
08/10/2007,04:55,1449.25,1449.25,1448.50,1448.75,147,391,538.00
08/10/2007,04:56,1448.75,1449.00,1448.50,1448.75,161,125,286.00
08/10/2007,04:57,1448.75,1449.50,1448.50,1449.50,736,81,817.00
08/10/2007,04:58,1449.25,1449.25,1449.00,1449.25,78,140,218.00
08/10/2007,04:59,1449.00,1449.25,1448.75,1449.25,88,78,166.00
08/10/2007,05:00,1449.25,1449.25,1448.50,1448.50,257,423,680.00
08/10/2007,05:01,1448.75,1449.00,1448.50,1449.00,135,122,257.00
08/10/2007,05:02,1449.00,1449.50,1449.00,1449.00,679,606,1285.00
08/10/2007,05:03,1449.00,1449.25,1448.75,1449.00,92,279,371.00
08/10/2007,05:04,1449.25,1449.50,1449.00,1449.25,158,2,160.00
08/10/2007,05:05,1449.50,1449.50,1449.00,1449.50,15,95,110.00
08/10/2007,05:06,1449.25,1449.50,1449.25,1449.50,52,106,158.00
08/10/2007,05:07,1449.50,1449.75,1449.25,1449.50,202,49,251.00
08/10/2007,05:08,1449.50,1449.50,1449.25,1449.50,9,42,51.00
08/10/2007,05:09,1449.25,1449.25,1449.25,1449.25,0,58,58.00
08/10/2007,05:10,1449.00,1449.25,1448.00,1448.25,290,1199,1489.00
08/10/2007,05:11,1448.25,1448.50,1447.50,1448.50,750,1025,1775.00
08/10/2007,05:12,1448.50,1449.50,1448.50,1449.25,385,102,487.00
08/10/2007,05:13,1449.00,1449.50,1448.75,1449.00,418,268,686.00
08/10/2007,05:14,1449.00,1449.25,1448.25,1448.25,95,357,452.00
08/10/2007,05:15,1448.25,1448.25,1447.50,1447.75,80,657,737.00
08/10/2007,05:16,1447.75,1448.00,1447.50,1447.50,120,188,308.00
08/10/2007,05:17,1447.50,1447.75,1447.50,1447.50,414,225,639.00
08/10/2007,05:18,1447.75,1448.00,1447.50,1447.75,129,166,295.00
08/10/2007,05:19,1447.75,1448.25,1447.50,1447.50,136,627,763.00
08/10/2007,05:20,1447.75,1447.75,1446.00,1446.00,154,1577,1731.00
08/10/2007,05:21,1446.00,1446.75,1446.00,1446.50,593,323,916.00
08/10/2007,05:22,1446.50,1446.50,1445.50,1445.75,237,440,677.00
08/10/2007,05:23,1445.75,1446.00,1445.00,1445.50,333,1732,2065.00
08/10/2007,05:24,1445.50,1446.00,1445.25,1445.75,817,615,1432.00
08/10/2007,05:25,1445.75,1446.50,1445.50,1446.25,643,191,834.00
08/10/2007,05:26,1446.25,1446.75,1446.00,1446.50,505,311,816.00
08/10/2007,05:27,1446.50,1446.75,1446.25,1446.75,173,36,209.00
08/10/2007,05:28,1446.75,1447.25,1446.25,1447.00,367,160,527.00
08/10/2007,05:29,1447.00,1448.00,1447.00,1448.00,451,210,661.00
08/10/2007,05:30,1448.00,1449.00,1448.00,1448.50,829,258,1087.00
08/10/2007,05:31,1448.50,1448.50,1447.50,1447.50,254,473,727.00
08/10/2007,05:32,1447.50,1447.50,1445.75,1446.75,421,715,1136.00
08/10/2007,05:33,1446.50,1447.00,1445.50,1445.75,94,845,939.00
08/10/2007,05:34,1445.75,1446.25,1445.25,1446.00,474,459,933.00
08/10/2007,05:35,1445.75,1445.75,1444.50,1444.75,425,2740,3165.00
08/10/2007,05:36,1444.75,1445.75,1444.50,1445.50,835,127,962.00
08/10/2007,05:37,1445.25,1445.75,1444.50,1444.75,573,682,1255.00
08/10/2007,05:38,1444.50,1444.75,1444.25,1444.50,426,597,1023.00
08/10/2007,05:39,1444.50,1446.00,1444.25,1444.75,826,294,1120.00
08/10/2007,05:40,1445.00,1445.50,1445.00,1445.50,375,226,601.00
08/10/2007,05:41,1445.25,1445.75,1444.75,1445.00,220,642,862.00
08/10/2007,05:42,1445.25,1445.25,1444.75,1444.75,150,281,431.00
08/10/2007,05:43,1444.75,1445.75,1444.75,1445.25,326,205,531.00
08/10/2007,05:44,1445.25,1445.75,1444.50,1444.75,359,212,571.00
08/10/2007,05:45,1445.00,1445.00,1444.50,1445.00,248,97,345.00
08/10/2007,05:46,1445.00,1445.00,1444.25,1444.50,348,365,713.00
08/10/2007,05:47,1444.25,1444.50,1444.00,1444.25,233,1445,1678.00
08/10/2007,05:48,1444.25,1444.50,1444.00,1444.50,303,486,789.00
08/10/2007,05:49,1444.75,1445.00,1444.00,1444.25,131,356,487.00
08/10/2007,05:50,1444.50,1445.00,1444.00,1444.50,575,447,1022.00
08/10/2007,05:51,1444.75,1445.75,1444.50,1445.25,298,167,465.00
08/10/2007,05:52,1445.00,1445.25,1444.50,1444.50,291,270,561.00
08/10/2007,05:53,1444.50,1444.75,1443.75,1444.50,322,536,858.00
08/10/2007,05:54,1444.75,1445.00,1443.75,1444.00,361,298,659.00
08/10/2007,05:55,1444.00,1444.00,1443.50,1443.50,256,342,598.00
08/10/2007,05:56,1443.75,1444.00,1443.50,1444.00,137,812,949.00
08/10/2007,05:57,1443.75,1444.00,1443.50,1444.00,268,263,531.00
08/10/2007,05:58,1444.00,1444.00,1443.50,1443.75,32,140,172.00
08/10/2007,05:59,1443.75,1444.00,1443.50,1443.75,129,247,376.00
08/10/2007,06:00,1443.75,1444.75,1443.50,1444.75,538,583,1121.00
08/10/2007,06:01,1444.75,1445.00,1444.00,1444.75,448,469,917.00
08/10/2007,06:02,1444.75,1444.75,1444.25,1444.50,66,266,332.00
08/10/2007,06:03,1444.50,1444.50,1443.25,1443.50,118,505,623.00
08/10/2007,06:04,1443.25,1443.25,1442.50,1442.75,119,836,955.00
08/10/2007,06:05,1442.50,1442.75,1441.25,1441.25,520,1473,1993.00
08/10/2007,06:06,1441.25,1441.75,1440.50,1440.75,574,1451,2025.00
08/10/2007,06:07,1440.75,1440.75,1439.00,1439.25,438,2095,2533.00
08/10/2007,06:08,1439.00,1440.50,1439.00,1440.25,791,925,1716.00
08/10/2007,06:09,1440.25,1441.00,1440.00,1440.50,623,619,1242.00
08/10/2007,06:10,1440.50,1440.50,1439.50,1439.75,256,587,843.00
08/10/2007,06:11,1439.75,1440.75,1439.50,1440.50,1140,250,1390.00
08/10/2007,06:12,1440.75,1441.00,1440.25,1440.50,561,496,1057.00
08/10/2007,06:13,1440.50,1440.50,1439.75,1440.50,331,604,935.00
08/10/2007,06:14,1440.25,1441.00,1440.25,1441.00,480,130,610.00
08/10/2007,06:15,1441.00,1441.50,1440.00,1440.25,771,2228,2999.00
08/10/2007,06:16,1440.25,1440.25,1439.75,1440.00,290,466,756.00
08/10/2007,06:17,1440.25,1440.50,1439.75,1440.25,355,173,528.00
08/10/2007,06:18,1440.25,1441.25,1440.25,1440.25,218,294,512.00
08/10/2007,06:19,1440.25,1440.75,1439.75,1440.00,468,560,1028.00
08/10/2007,06:20,1440.00,1440.75,1439.75,1440.25,892,1072,1964.00
08/10/2007,06:21,1440.25,1440.50,1440.00,1440.50,144,60,204.00
08/10/2007,06:22,1440.50,1440.50,1440.00,1440.25,391,675,1066.00
08/10/2007,06:23,1440.25,1440.50,1440.00,1440.00,130,222,352.00
08/10/2007,06:24,1440.25,1440.25,1439.50,1439.75,247,302,549.00
08/10/2007,06:25,1440.00,1440.00,1439.50,1439.50,142,335,477.00
08/10/2007,06:26,1439.75,1440.00,1439.25,1439.75,372,402,774.00
08/10/2007,06:27,1440.00,1440.00,1439.50,1439.75,81,144,225.00
08/10/2007,06:28,1439.75,1440.25,1439.50,1439.75,497,646,1143.00
08/10/2007,06:29,1440.00,1440.00,1439.50,1439.50,143,118,261.00
08/10/2007,06:30,1439.50,1440.25,1439.50,1440.25,309,57,366.00
08/10/2007,06:31,1440.25,1440.50,1440.00,1440.25,294,342,636.00
08/10/2007,06:32,1440.25,1441.50,1440.25,1441.50,615,237,852.00
08/10/2007,06:33,1441.25,1442.25,1441.25,1441.75,641,901,1542.00
08/10/2007,06:34,1441.75,1442.50,1441.75,1442.25,849,351,1200.00
08/10/2007,06:35,1442.50,1443.00,1442.25,1442.50,645,788,1433.00
08/10/2007,06:36,1442.50,1443.75,1442.50,1443.50,1539,241,1780.00
08/10/2007,06:37,1443.50,1443.50,1441.75,1442.00,223,955,1178.00
08/10/2007,06:38,1442.25,1442.25,1440.00,1440.50,638,996,1634.00
08/10/2007,06:39,1440.50,1440.50,1440.00,1440.00,230,362,592.00
08/10/2007,06:40,1440.00,1440.00,1439.25,1439.25,73,887,960.00
08/10/2007,06:41,1439.25,1439.50,1438.25,1439.25,586,1100,1686.00
08/10/2007,06:42,1439.25,1439.75,1438.75,1439.00,417,351,768.00
08/10/2007,06:43,1439.00,1439.50,1438.00,1438.00,439,1071,1510.00
08/10/2007,06:44,1438.00,1438.00,1437.25,1437.50,644,873,1517.00
08/10/2007,06:45,1437.75,1438.00,1437.00,1437.00,670,1398,2068.00
08/10/2007,06:46,1437.25,1437.75,1436.50,1437.75,1420,790,2210.00
08/10/2007,06:47,1437.75,1438.75,1437.00,1438.00,714,1550,2264.00
08/10/2007,06:48,1438.00,1438.00,1437.25,1437.50,250,660,910.00
08/10/2007,06:49,1437.25,1437.50,1436.50,1436.75,411,1114,1525.00
08/10/2007,06:50,1436.75,1436.75,1436.25,1436.25,638,1049,1687.00
08/10/2007,06:51,1436.50,1437.25,1436.25,1436.75,910,385,1295.00
08/10/2007,06:52,1436.75,1437.00,1436.00,1436.00,285,831,1116.00
08/10/2007,06:53,1436.00,1436.00,1435.25,1435.50,615,2177,2792.00
08/10/2007,06:54,1435.50,1436.00,1435.25,1435.50,717,1207,1924.00
08/10/2007,06:55,1435.50,1436.00,1435.25,1435.50,875,771,1646.00
08/10/2007,06:56,1435.50,1435.75,1435.00,1435.50,741,811,1552.00
08/10/2007,06:57,1435.25,1435.50,1435.00,1435.25,334,395,729.00
08/10/2007,06:58,1435.25,1435.50,1433.25,1433.25,671,4367,5038.00
08/10/2007,06:59,1433.25,1434.00,1433.00,1433.50,1510,2703,4213.00
08/10/2007,07:00,1433.75,1434.25,1433.25,1434.00,1117,567,1684.00
08/10/2007,07:01,1433.75,1434.25,1433.25,1433.75,374,617,991.00
08/10/2007,07:02,1433.75,1435.25,1433.50,1435.25,1336,699,2035.00
08/10/2007,07:03,1435.00,1436.00,1435.00,1436.00,1260,584,1844.00
08/10/2007,07:04,1436.00,1437.75,1436.00,1437.25,1860,960,2820.00
08/10/2007,07:05,1437.25,1437.50,1436.25,1437.00,1594,1189,2783.00
08/10/2007,07:06,1436.50,1437.00,1436.00,1436.75,533,490,1023.00
08/10/2007,07:07,1436.75,1438.25,1436.75,1438.00,2197,732,2929.00
08/10/2007,07:08,1438.00,1438.50,1436.75,1437.75,1260,2337,3597.00
08/10/2007,07:09,1438.00,1438.00,1437.00,1437.75,452,397,849.00
08/10/2007,07:10,1437.75,1437.75,1435.75,1436.50,312,925,1237.00
08/10/2007,07:11,1436.50,1437.25,1436.50,1436.75,800,350,1150.00
08/10/2007,07:12,1436.75,1438.00,1436.75,1437.75,513,222,735.00
08/10/2007,07:13,1437.75,1438.75,1437.50,1437.50,1131,1016,2147.00
08/10/2007,07:14,1437.50,1438.75,1437.25,1438.75,749,243,992.00
08/10/2007,07:15,1438.50,1438.75,1438.00,1438.25,524,339,863.00
08/10/2007,07:16,1438.50,1438.50,1436.25,1437.75,844,1489,2333.00
08/10/2007,07:17,1437.75,1439.00,1437.50,1438.75,1545,556,2101.00
08/10/2007,07:18,1438.75,1442.00,1438.75,1440.75,5773,1774,7547.00
08/10/2007,07:19,1440.75,1441.00,1439.50,1440.25,793,1410,2203.00
08/10/2007,07:20,1440.50,1440.75,1439.75,1439.75,1240,1031,2271.00
08/10/2007,07:21,1439.75,1440.75,1439.50,1440.00,613,871,1484.00
08/10/2007,07:22,1439.75,1440.00,1438.50,1439.00,1338,1135,2473.00
08/10/2007,07:23,1439.25,1441.00,1439.00,1439.75,1747,1097,2844.00
08/10/2007,07:24,1439.75,1440.75,1439.75,1440.00,912,961,1873.00
08/10/2007,07:25,1440.00,1441.50,1439.50,1440.75,2494,1105,3599.00
08/10/2007,07:26,1441.00,1442.25,1441.00,1441.50,3038,1927,4965.00
08/10/2007,07:27,1441.50,1442.75,1441.25,1442.50,1825,662,2487.00
08/10/2007,07:28,1442.50,1445.50,1442.25,1445.25,4948,2159,7107.00
08/10/2007,07:29,1445.25,1445.25,1444.25,1444.50,2001,2705,4706.00
08/10/2007,07:30,1444.50,1444.75,1441.00,1442.50,2432,4639,7071.00
08/10/2007,07:31,1442.50,1444.75,1441.50,1444.75,4171,2807,6978.00
08/10/2007,07:32,1444.50,1446.75,1444.00,1444.75,6222,4018,10240.00
08/10/2007,07:33,1445.00,1447.25,1444.75,1447.25,4074,2669,6743.00
08/10/2007,07:34,1446.75,1447.25,1444.50,1445.00,1469,2155,3624.00
08/10/2007,07:35,1445.00,1445.75,1443.25,1445.00,2711,2404,5115.00
08/10/2007,07:36,1445.00,1445.25,1443.75,1443.75,1263,926,2189.00
08/10/2007,07:37,1444.00,1444.00,1441.75,1441.75,768,2728,3496.00
08/10/2007,07:38,1441.75,1442.75,1441.50,1441.75,1409,1425,2834.00
08/10/2007,07:39,1442.00,1442.00,1440.50,1440.75,780,1531,2311.00
08/10/2007,07:40,1440.50,1440.75,1438.50,1439.25,1458,2237,3695.00
08/10/2007,07:41,1439.25,1440.50,1439.25,1440.50,1338,355,1693.00
08/10/2007,07:42,1440.50,1442.25,1440.25,1442.00,1813,1036,2849.00
08/10/2007,07:43,1442.00,1443.00,1441.50,1441.75,938,1264,2202.00
08/10/2007,07:44,1441.75,1441.75,1441.00,1441.00,389,350,739.00
08/10/2007,07:45,1441.25,1441.50,1440.75,1441.50,255,599,854.00
08/10/2007,07:46,1441.50,1441.50,1440.50,1441.00,455,1218,1673.00
08/10/2007,07:47,1441.00,1441.50,1439.75,1440.25,978,1375,2353.00
08/10/2007,07:48,1440.00,1441.00,1440.00,1440.50,512,1130,1642.00
08/10/2007,07:49,1440.50,1440.75,1439.75,1440.50,458,335,793.00
08/10/2007,07:50,1440.75,1441.25,1439.50,1439.75,568,1139,1707.00
08/10/2007,07:51,1440.00,1440.50,1439.50,1440.25,173,191,364.00
08/10/2007,07:52,1440.25,1440.75,1439.75,1440.75,714,236,950.00
08/10/2007,07:53,1440.75,1441.00,1439.50,1440.25,512,1314,1826.00
08/10/2007,07:54,1440.25,1440.50,1439.50,1440.25,681,361,1042.00
08/10/2007,07:55,1440.50,1440.75,1440.25,1440.50,791,762,1553.00
08/10/2007,07:56,1440.75,1441.00,1440.75,1441.00,814,494,1308.00
08/10/2007,07:57,1440.75,1440.75,1440.25,1440.50,689,318,1007.00
08/10/2007,07:58,1440.75,1442.50,1440.75,1442.25,2812,417,3229.00
08/10/2007,07:59,1442.50,1442.75,1441.75,1442.50,1238,634,1872.00
08/10/2007,08:00,1442.25,1444.00,1441.50,1443.50,2426,821,3247.00
08/10/2007,08:01,1443.50,1444.50,1443.00,1444.00,1819,1236,3055.00
08/10/2007,08:02,1443.75,1444.25,1443.75,1443.75,689,1763,2452.00
08/10/2007,08:03,1443.75,1444.25,1443.25,1443.25,994,2131,3125.00
08/10/2007,08:04,1443.25,1443.50,1442.25,1442.75,1232,1609,2841.00
08/10/2007,08:05,1442.75,1443.75,1442.75,1443.50,1072,772,1844.00
08/10/2007,08:06,1443.25,1444.50,1443.25,1444.00,1970,80,2050.00
08/10/2007,08:07,1444.00,1444.25,1442.50,1443.25,470,1565,2035.00
08/10/2007,08:08,1443.25,1443.50,1441.50,1441.75,289,1223,1512.00
08/10/2007,08:09,1441.75,1442.25,1441.25,1442.25,401,231,632.00
08/10/2007,08:10,1442.00,1443.00,1442.00,1442.50,235,469,704.00
08/10/2007,08:11,1442.75,1442.75,1441.50,1441.75,110,989,1099.00
08/10/2007,08:12,1441.75,1442.00,1441.00,1441.75,479,408,887.00
08/10/2007,08:13,1441.75,1442.25,1441.50,1442.25,471,133,604.00
08/10/2007,08:14,1442.25,1443.75,1442.25,1443.25,681,221,902.00
08/10/2007,08:15,1443.25,1444.25,1443.25,1444.25,1372,120,1492.00
08/10/2007,08:16,1444.25,1448.50,1444.25,1446.50,7638,3510,11148.00
08/10/2007,08:17,1446.50,1446.75,1445.50,1446.25,1978,2537,4515.00
08/10/2007,08:18,1446.25,1448.00,1446.00,1447.25,2226,1640,3866.00
08/10/2007,08:19,1447.25,1447.75,1446.25,1447.25,1798,1622,3420.00
08/10/2007,08:20,1447.25,1447.75,1446.25,1447.50,1565,1159,2724.00
08/10/2007,08:21,1447.50,1447.50,1446.25,1446.75,826,678,1504.00
08/10/2007,08:22,1446.50,1447.75,1446.25,1447.50,1592,645,2237.00
08/10/2007,08:23,1447.50,1451.25,1447.50,1449.50,9183,3297,12480.00
08/10/2007,08:24,1449.25,1449.75,1447.75,1447.75,452,1708,2160.00
08/10/2007,08:25,1447.75,1448.50,1447.25,1448.50,1326,1048,2374.00
08/10/2007,08:26,1448.25,1448.75,1446.75,1446.75,509,1819,2328.00
08/10/2007,08:27,1446.75,1447.25,1445.75,1445.75,1524,2633,4157.00
08/10/2007,08:28,1445.75,1446.25,1444.25,1445.75,1901,3344,5245.00
08/10/2007,08:29,1445.50,1445.75,1444.50,1445.25,382,911,1293.00
08/10/2007,08:30,1445.25,1446.25,1444.50,1446.00,1944,1143,3087.00
08/10/2007,08:31,1446.25,1446.50,1443.00,1443.00,6233,8349,14582.00
08/10/2007,08:32,1443.25,1446.00,1442.75,1445.25,6538,3438,9976.00
08/10/2007,08:33,1445.25,1445.25,1442.50,1442.50,4279,6075,10354.00
08/10/2007,08:34,1442.50,1444.00,1441.00,1444.00,6855,6373,13228.00
08/10/2007,08:35,1443.75,1445.00,1443.50,1444.00,7537,5429,12966.00
08/10/2007,08:36,1444.00,1444.50,1442.50,1442.50,3273,3988,7261.00
08/10/2007,08:37,1442.50,1443.25,1441.25,1442.25,5117,7384,12501.00
08/10/2007,08:38,1442.25,1443.75,1441.75,1443.25,6761,3920,10681.00
08/10/2007,08:39,1443.00,1443.25,1440.75,1441.25,3503,6780,10283.00
08/10/2007,08:40,1441.25,1441.50,1438.75,1441.25,7736,11170,18906.00
08/10/2007,08:41,1441.50,1441.50,1439.00,1439.50,5530,7494,13024.00
08/10/2007,08:42,1439.25,1439.50,1437.00,1438.00,8428,9587,18015.00
08/10/2007,08:43,1438.00,1439.25,1436.50,1438.75,6927,6908,13835.00
08/10/2007,08:44,1439.00,1440.00,1437.50,1439.50,6052,5832,11884.00
08/10/2007,08:45,1439.50,1439.50,1438.25,1438.25,3247,4585,7832.00
08/10/2007,08:46,1438.25,1440.00,1437.75,1440.00,4705,3872,8577.00
08/10/2007,08:47,1440.00,1442.50,1439.75,1440.50,9761,7686,17447.00
08/10/2007,08:48,1440.25,1441.25,1439.50,1440.50,3705,3842,7547.00
08/10/2007,08:49,1440.75,1442.50,1439.75,1441.00,6006,5608,11614.00
08/10/2007,08:50,1441.00,1442.75,1440.00,1442.50,5383,4552,9935.00
08/10/2007,08:51,1442.50,1442.75,1440.50,1441.75,6154,6101,12255.00
08/10/2007,08:52,1441.75,1444.00,1441.00,1443.25,7877,6267,14144.00
08/10/2007,08:53,1443.00,1445.75,1442.75,1445.75,10696,5789,16485.00
08/10/2007,08:54,1445.75,1447.50,1445.50,1446.25,9732,7807,17539.00
08/10/2007,08:55,1446.25,1446.50,1445.25,1446.50,3845,4312,8157.00
08/10/2007,08:56,1446.25,1446.75,1445.50,1446.75,2699,4135,6834.00
08/10/2007,08:57,1447.00,1447.25,1445.00,1445.50,3576,5771,9347.00
08/10/2007,08:58,1445.25,1448.25,1445.25,1447.25,4606,3880,8486.00
08/10/2007,08:59,1447.25,1448.50,1446.75,1448.25,6442,4160,10602.00
08/10/2007,09:00,1448.00,1448.25,1445.75,1446.25,3094,6037,9131.00
08/10/2007,09:01,1446.25,1447.00,1445.75,1447.00,4163,3794,7957.00
08/10/2007,09:02,1447.00,1447.75,1446.00,1446.25,2727,3295,6022.00
08/10/2007,09:03,1446.25,1447.00,1445.50,1445.75,3207,2986,6193.00
08/10/2007,09:04,1446.00,1446.75,1444.50,1444.50,1945,4131,6076.00
08/10/2007,09:05,1444.50,1445.75,1444.25,1444.50,4319,4597,8916.00
08/10/2007,09:06,1444.50,1444.50,1442.25,1444.00,8306,10237,18543.00
08/10/2007,09:07,1444.00,1444.00,1442.50,1443.25,2184,3381,5565.00
08/10/2007,09:08,1443.25,1444.75,1442.25,1444.75,5396,3490,8886.00
08/10/2007,09:09,1444.75,1444.75,1441.75,1443.00,4243,7361,11604.00
08/10/2007,09:10,1443.00,1444.00,1442.25,1443.75,2978,2538,5516.00
08/10/2007,09:11,1443.75,1444.75,1443.00,1444.75,3311,2188,5499.00
08/10/2007,09:12,1444.75,1446.50,1444.25,1444.25,3642,4775,8417.00
08/10/2007,09:13,1444.50,1446.00,1444.25,1445.25,4480,4342,8822.00
08/10/2007,09:14,1445.25,1446.00,1444.50,1445.00,2001,2663,4664.00
08/10/2007,09:15,1445.25,1447.50,1445.25,1447.00,7978,4577,12555.00
08/10/2007,09:16,1447.00,1447.75,1446.50,1446.75,5793,5062,10855.00
08/10/2007,09:17,1446.75,1447.50,1446.00,1447.00,4447,3935,8382.00
08/10/2007,09:18,1447.00,1447.25,1446.00,1446.00,1992,1988,3980.00
08/10/2007,09:19,1446.00,1446.75,1446.00,1446.00,1255,2124,3379.00
08/10/2007,09:20,1446.00,1446.00,1444.25,1445.00,3576,5152,8728.00
08/10/2007,09:21,1445.00,1445.75,1444.25,1444.50,3213,2641,5854.00
08/10/2007,09:22,1444.75,1446.00,1444.25,1444.50,3070,3710,6780.00
08/10/2007,09:23,1444.50,1445.25,1443.75,1445.00,3274,2420,5694.00
08/10/2007,09:24,1445.00,1445.00,1443.50,1444.00,3989,6228,10217.00
08/10/2007,09:25,1444.00,1444.50,1442.00,1442.25,1876,6200,8076.00
08/10/2007,09:26,1442.25,1442.50,1441.50,1442.00,3306,4992,8298.00
08/10/2007,09:27,1442.00,1442.00,1440.75,1441.25,1627,3995,5622.00
08/10/2007,09:28,1441.00,1441.50,1440.00,1440.00,2324,6284,8608.00
08/10/2007,09:29,1440.00,1440.25,1438.75,1438.75,2315,5511,7826.00
08/10/2007,09:30,1438.50,1440.00,1438.00,1439.50,5936,7001,12937.00
08/10/2007,09:31,1439.75,1441.00,1439.25,1441.00,4923,3370,8293.00
08/10/2007,09:32,1441.00,1441.25,1439.50,1440.00,3265,4379,7644.00
08/10/2007,09:33,1440.00,1440.75,1439.75,1440.00,2412,1784,4196.00
08/10/2007,09:34,1440.00,1440.25,1438.50,1439.50,3318,3751,7069.00
08/10/2007,09:35,1439.75,1439.75,1437.50,1437.75,2203,4739,6942.00
08/10/2007,09:36,1437.75,1438.25,1437.00,1437.50,3575,4538,8113.00
08/10/2007,09:37,1437.50,1439.00,1437.50,1438.25,3734,3050,6784.00
08/10/2007,09:38,1438.50,1438.50,1436.75,1437.00,2302,4073,6375.00
08/10/2007,09:39,1436.75,1436.75,1435.00,1435.50,4450,8515,12965.00
08/10/2007,09:40,1435.50,1436.00,1435.00,1435.75,3702,4806,8508.00
08/10/2007,09:41,1435.75,1437.75,1435.25,1437.50,7188,3542,10730.00
08/10/2007,09:42,1437.50,1438.50,1436.75,1438.00,3403,2550,5953.00
08/10/2007,09:43,1438.00,1438.00,1437.25,1437.50,3452,2444,5896.00
08/10/2007,09:44,1437.50,1438.50,1437.25,1438.00,3637,1045,4682.00
08/10/2007,09:45,1438.00,1439.75,1437.75,1439.50,5666,3894,9560.00
08/10/2007,09:46,1439.25,1440.25,1439.00,1439.50,5200,4607,9807.00
08/10/2007,09:47,1439.50,1440.25,1437.25,1437.50,5265,8432,13697.00
08/10/2007,09:48,1437.50,1439.00,1437.25,1438.50,3672,2036,5708.00
08/10/2007,09:49,1438.50,1438.50,1437.50,1438.00,2459,1872,4331.00
08/10/2007,09:50,1438.25,1439.00,1437.50,1437.75,1421,1739,3160.00
08/10/2007,09:51,1437.50,1438.50,1437.00,1437.00,1890,3709,5599.00
08/10/2007,09:52,1437.25,1438.00,1436.25,1437.00,4009,4049,8058.00
08/10/2007,09:53,1437.25,1438.75,1436.75,1438.75,2923,1683,4606.00
08/10/2007,09:54,1438.50,1440.50,1438.25,1440.25,6312,2858,9170.00
08/10/2007,09:55,1440.25,1440.75,1439.00,1439.25,4274,5318,9592.00
08/10/2007,09:56,1439.50,1440.75,1439.25,1439.75,4685,3589,8274.00
08/10/2007,09:57,1439.75,1439.75,1437.75,1438.50,3125,5243,8368.00
08/10/2007,09:58,1438.25,1440.75,1438.25,1440.25,3124,1299,4423.00
08/10/2007,09:59,1440.00,1442.00,1440.00,1442.00,6218,4891,11109.00
08/10/2007,10:00,1441.75,1442.50,1440.25,1440.75,6008,3812,9820.00
08/10/2007,10:01,1440.75,1441.75,1439.75,1441.75,2259,1993,4252.00
08/10/2007,10:02,1441.75,1443.25,1441.50,1442.50,5625,4037,9662.00
08/10/2007,10:03,1442.50,1444.75,1442.25,1444.50,6170,3033,9203.00
08/10/2007,10:04,1444.50,1446.50,1444.50,1445.25,7616,6928,14544.00
08/10/2007,10:05,1445.50,1447.00,1445.25,1446.75,6522,4692,11214.00
08/10/2007,10:06,1446.75,1451.50,1446.50,1451.25,14284,5864,20148.00
08/10/2007,10:07,1451.25,1453.00,1450.25,1450.50,14899,11338,26237.00
08/10/2007,10:08,1450.75,1451.50,1447.50,1447.50,7963,12019,19982.00
08/10/2007,10:09,1447.75,1449.75,1446.50,1446.75,5764,7581,13345.00
08/10/2007,10:10,1446.75,1448.00,1445.75,1447.25,6773,6699,13472.00
08/10/2007,10:11,1447.25,1447.75,1445.25,1446.00,4226,6212,10438.00
08/10/2007,10:12,1445.75,1448.00,1445.50,1448.00,4170,2920,7090.00
08/10/2007,10:13,1448.00,1449.50,1447.50,1449.25,5212,4743,9955.00
08/10/2007,10:14,1449.25,1449.25,1447.00,1448.75,4043,3921,7964.00
08/10/2007,10:15,1448.75,1450.50,1447.50,1450.50,6566,2921,9487.00
08/10/2007,10:16,1450.50,1452.50,1450.00,1451.75,7387,4597,11984.00
08/10/2007,10:17,1451.50,1452.00,1450.50,1452.00,4324,3324,7648.00
08/10/2007,10:18,1451.75,1452.00,1449.00,1450.25,4801,6438,11239.00
08/10/2007,10:19,1450.25,1450.75,1448.00,1448.00,2574,4807,7381.00
08/10/2007,10:20,1448.25,1449.75,1448.00,1448.75,4722,4122,8844.00
08/10/2007,10:21,1448.75,1450.75,1448.75,1450.50,3857,1826,5683.00
08/10/2007,10:22,1450.50,1451.00,1447.50,1449.25,3347,4780,8127.00
08/10/2007,10:23,1449.00,1449.50,1447.00,1447.00,1602,2655,4257.00
08/10/2007,10:24,1447.25,1447.25,1445.75,1446.00,2674,4789,7463.00
08/10/2007,10:25,1446.00,1448.25,1446.00,1447.75,4724,3094,7818.00
08/10/2007,10:26,1448.00,1448.00,1446.00,1447.25,3851,4495,8346.00
08/10/2007,10:27,1447.50,1448.75,1447.00,1447.75,3745,2188,5933.00
08/10/2007,10:28,1447.75,1447.75,1446.00,1446.25,2482,4389,6871.00
08/10/2007,10:29,1446.25,1446.50,1445.50,1446.00,2590,5719,8309.00
08/10/2007,10:30,1446.00,1446.75,1445.75,1446.00,2579,1964,4543.00
08/10/2007,10:31,1446.00,1446.25,1444.00,1444.50,3376,7664,11040.00
08/10/2007,10:32,1444.75,1444.75,1443.50,1444.00,2582,3727,6309.00
08/10/2007,10:33,1444.00,1444.50,1443.75,1444.25,2119,1847,3966.00
08/10/2007,10:34,1444.25,1445.25,1444.00,1445.25,3625,2662,6287.00
08/10/2007,10:35,1445.00,1446.25,1444.75,1446.25,2871,2375,5246.00
08/10/2007,10:36,1446.25,1446.50,1445.50,1446.00,2962,1686,4648.00
08/10/2007,10:37,1446.00,1446.25,1444.00,1444.50,1344,2052,3396.00
08/10/2007,10:38,1444.25,1445.25,1444.25,1445.00,2120,1392,3512.00
08/10/2007,10:39,1445.00,1445.25,1443.50,1444.00,1810,3983,5793.00
08/10/2007,10:40,1443.75,1444.00,1442.00,1442.50,3571,6579,10150.00
08/10/2007,10:41,1442.25,1443.25,1442.00,1443.25,2067,2448,4515.00
08/10/2007,10:42,1443.25,1443.50,1442.50,1443.25,1987,2185,4172.00
08/10/2007,10:43,1443.25,1445.50,1443.00,1445.25,3117,1151,4268.00
08/10/2007,10:44,1445.00,1445.50,1444.00,1444.75,1676,3285,4961.00
08/10/2007,10:45,1444.50,1445.25,1444.00,1444.00,1700,1925,3625.00
08/10/2007,10:46,1444.25,1444.50,1443.25,1443.75,1886,4816,6702.00
08/10/2007,10:47,1443.50,1445.00,1443.50,1444.75,1380,1193,2573.00
08/10/2007,10:48,1444.75,1447.00,1444.50,1446.75,4916,1718,6634.00
08/10/2007,10:49,1446.75,1447.75,1445.75,1446.50,6362,4596,10958.00
08/10/2007,10:50,1446.50,1446.75,1445.50,1446.75,1709,1858,3567.00
08/10/2007,10:51,1447.00,1447.25,1446.00,1446.75,2837,1652,4489.00
08/10/2007,10:52,1446.75,1447.00,1446.25,1446.50,1159,1767,2926.00
08/10/2007,10:53,1446.50,1446.75,1446.25,1446.25,768,518,1286.00
08/10/2007,10:54,1446.25,1446.25,1445.25,1446.00,1999,1461,3460.00
08/10/2007,10:55,1446.00,1446.75,1446.00,1446.75,1452,1619,3071.00
08/10/2007,10:56,1446.50,1447.50,1445.25,1445.75,2851,2293,5144.00
08/10/2007,10:57,1445.75,1449.00,1445.75,1449.00,3634,1259,4893.00
08/10/2007,10:58,1449.00,1452.50,1448.25,1452.25,10098,4695,14793.00
08/10/2007,10:59,1452.25,1453.25,1451.50,1452.25,6260,4627,10887.00
08/10/2007,11:00,1452.25,1453.75,1451.75,1453.50,7206,4942,12148.00
08/10/2007,11:01,1453.75,1455.00,1453.50,1453.50,10244,7954,18198.00
08/10/2007,11:02,1453.75,1454.50,1453.25,1453.50,3920,3300,7220.00
08/10/2007,11:03,1453.50,1453.75,1451.25,1451.75,2480,5987,8467.00
08/10/2007,11:04,1451.75,1453.50,1451.50,1451.75,4731,4089,8820.00
08/10/2007,11:05,1451.75,1453.00,1451.50,1452.25,1845,2198,4043.00
08/10/2007,11:06,1452.25,1453.50,1452.25,1453.25,1994,1868,3862.00
08/10/2007,11:07,1453.25,1456.75,1453.25,1456.00,11991,3874,15865.00
08/10/2007,11:08,1456.00,1458.75,1456.00,1457.00,13865,7709,21574.00
08/10/2007,11:09,1456.75,1457.50,1456.25,1456.75,4668,4779,9447.00
08/10/2007,11:10,1457.00,1458.00,1455.75,1456.00,5857,6216,12073.00
08/10/2007,11:11,1455.75,1456.25,1454.50,1454.50,3848,5768,9616.00
08/10/2007,11:12,1454.50,1454.75,1453.25,1454.00,3622,5184,8806.00
08/10/2007,11:13,1454.00,1455.00,1453.50,1454.75,3918,3144,7062.00
08/10/2007,11:14,1454.75,1456.00,1454.25,1455.00,3679,2807,6486.00
08/10/2007,11:15,1455.00,1455.75,1454.25,1455.00,1329,2091,3420.00
08/10/2007,11:16,1455.00,1455.75,1454.00,1455.50,3308,2800,6108.00
08/10/2007,11:17,1455.50,1457.50,1455.50,1457.00,4414,2438,6852.00
08/10/2007,11:18,1457.00,1458.50,1456.75,1457.00,4541,3362,7903.00
08/10/2007,11:19,1457.00,1459.25,1456.00,1459.25,11587,4412,15999.00
08/10/2007,11:20,1459.25,1462.75,1459.00,1462.25,21807,10118,31925.00
08/10/2007,11:21,1462.25,1462.50,1460.75,1461.75,3901,6096,9997.00
08/10/2007,11:22,1461.50,1463.50,1461.00,1463.00,9297,4782,14079.00
08/10/2007,11:23,1463.00,1466.25,1462.75,1465.75,16268,6995,23263.00
08/10/2007,11:24,1465.75,1468.50,1465.00,1467.00,13676,7755,21431.00
08/10/2007,11:25,1467.00,1468.25,1466.00,1468.00,10622,8961,19583.00
08/10/2007,11:26,1467.75,1468.25,1467.00,1467.25,6636,6520,13156.00
08/10/2007,11:27,1467.25,1467.50,1463.75,1464.25,3678,13439,17117.00
08/10/2007,11:28,1464.25,1464.25,1463.00,1463.00,3229,6641,9870.00
08/10/2007,11:29,1463.00,1463.50,1462.50,1463.25,3946,5184,9130.00
08/10/2007,11:30,1463.00,1464.50,1462.25,1463.00,5616,5450,11066.00
08/10/2007,11:31,1462.75,1465.25,1462.50,1465.25,6038,2592,8630.00
08/10/2007,11:32,1465.00,1465.50,1462.50,1462.50,2336,3564,5900.00
08/10/2007,11:33,1462.50,1463.25,1460.50,1461.00,4549,7087,11636.00
08/10/2007,11:34,1461.25,1462.50,1460.75,1461.00,4622,2526,7148.00
08/10/2007,11:35,1460.75,1461.50,1460.25,1460.50,2582,2714,5296.00
08/10/2007,11:36,1460.50,1460.75,1458.50,1459.25,4602,8262,12864.00
08/10/2007,11:37,1459.25,1459.50,1458.50,1459.00,4390,3435,7825.00
08/10/2007,11:38,1459.00,1459.75,1458.25,1458.50,2119,3348,5467.00
08/10/2007,11:39,1458.25,1458.75,1456.50,1457.75,3905,5187,9092.00
08/10/2007,11:40,1457.75,1461.00,1457.75,1460.00,7134,4757,11891.00
08/10/2007,11:41,1460.00,1460.50,1457.50,1458.75,1767,3742,5509.00
08/10/2007,11:42,1458.50,1459.00,1457.75,1458.00,821,1359,2180.00
08/10/2007,11:43,1458.00,1458.25,1457.25,1457.50,853,1530,2383.00
08/10/2007,11:44,1457.50,1457.50,1456.00,1456.00,2879,5148,8027.00
08/10/2007,11:45,1456.25,1456.50,1455.00,1456.50,3023,3539,6562.00
08/10/2007,11:46,1456.50,1457.25,1456.25,1457.25,2455,1296,3751.00
08/10/2007,11:47,1457.25,1457.75,1455.50,1456.50,1814,1794,3608.00
08/10/2007,11:48,1456.50,1456.50,1454.50,1455.00,963,3022,3985.00
08/10/2007,11:49,1454.75,1455.25,1452.50,1453.00,4394,7121,11515.00
08/10/2007,11:50,1453.00,1454.50,1452.75,1454.25,3738,1378,5116.00
08/10/2007,11:51,1454.50,1454.75,1453.75,1453.75,1885,2090,3975.00
08/10/2007,11:52,1454.00,1457.25,1453.50,1456.75,4325,1525,5850.00
08/10/2007,11:53,1456.50,1458.00,1456.25,1457.25,4009,2583,6592.00
08/10/2007,11:54,1457.50,1457.50,1455.50,1456.00,900,1808,2708.00
08/10/2007,11:55,1456.00,1456.50,1454.75,1456.50,2662,1777,4439.00
08/10/2007,11:56,1456.50,1456.75,1453.50,1454.00,1389,2233,3622.00
08/10/2007,11:57,1454.00,1454.25,1452.25,1452.50,2566,5091,7657.00
08/10/2007,11:58,1452.75,1453.00,1451.25,1452.75,5604,5183,10787.00
08/10/2007,11:59,1452.75,1454.00,1450.75,1451.00,3228,5728,8956.00
08/10/2007,12:00,1451.25,1452.00,1450.75,1451.50,3150,3583,6733.00
08/10/2007,12:01,1451.50,1453.25,1451.00,1453.25,3424,1542,4966.00
08/10/2007,12:02,1453.25,1453.25,1452.00,1453.00,1484,1966,3450.00
08/10/2007,12:03,1453.00,1453.25,1452.50,1452.75,686,886,1572.00
08/10/2007,12:04,1453.00,1453.25,1452.25,1452.50,1430,1698,3128.00
08/10/2007,12:05,1452.25,1453.50,1452.25,1452.75,1812,1689,3501.00
08/10/2007,12:06,1453.00,1454.50,1452.75,1454.50,3919,1532,5451.00
08/10/2007,12:07,1454.50,1454.75,1452.25,1452.50,1271,2200,3471.00
08/10/2007,12:08,1452.50,1454.50,1452.25,1454.25,1962,1619,3581.00
08/10/2007,12:09,1454.00,1454.75,1453.25,1454.25,1368,1335,2703.00
08/10/2007,12:10,1454.50,1455.00,1453.00,1454.75,1696,1095,2791.00
08/10/2007,12:11,1454.75,1456.50,1453.25,1453.75,4542,4243,8785.00
08/10/2007,12:12,1453.75,1454.75,1453.25,1454.00,1543,1987,3530.00
08/10/2007,12:13,1454.00,1454.25,1453.00,1453.00,1816,2960,4776.00
08/10/2007,12:14,1453.00,1454.25,1452.75,1454.00,1720,2083,3803.00
08/10/2007,12:15,1454.00,1454.50,1453.50,1453.75,1330,1083,2413.00
08/10/2007,12:16,1453.75,1454.25,1453.50,1453.75,530,507,1037.00
08/10/2007,12:17,1453.75,1456.00,1453.00,1456.00,2393,1575,3968.00
08/10/2007,12:18,1455.75,1456.75,1455.25,1455.25,2591,2805,5396.00
08/10/2007,12:19,1455.25,1456.75,1455.25,1456.25,3931,2570,6501.00
08/10/2007,12:20,1456.25,1456.75,1455.75,1456.75,2752,931,3683.00
08/10/2007,12:21,1456.50,1458.75,1456.50,1458.00,7497,3267,10764.00
08/10/2007,12:22,1458.25,1460.00,1457.50,1459.50,4334,2913,7247.00
08/10/2007,12:23,1459.75,1461.50,1459.50,1460.75,6394,3361,9755.00
08/10/2007,12:24,1460.50,1461.50,1460.50,1461.00,2518,1836,4354.00
08/10/2007,12:25,1461.00,1461.00,1459.50,1460.25,1198,2936,4134.00
08/10/2007,12:26,1460.50,1460.50,1458.25,1458.50,1944,3770,5714.00
08/10/2007,12:27,1458.50,1459.25,1457.50,1457.50,1662,2806,4468.00
08/10/2007,12:28,1457.50,1458.50,1456.75,1458.00,2450,2098,4548.00
08/10/2007,12:29,1458.25,1458.75,1455.75,1455.75,1412,2726,4138.00
08/10/2007,12:30,1455.75,1455.75,1454.00,1455.25,4116,3687,7803.00
08/10/2007,12:31,1455.50,1455.50,1453.75,1454.75,2252,3243,5495.00
08/10/2007,12:32,1454.75,1455.00,1452.50,1453.00,1596,4167,5763.00
08/10/2007,12:33,1453.00,1454.00,1452.25,1453.75,2563,3418,5981.00
08/10/2007,12:34,1453.75,1454.50,1453.50,1453.75,1840,1833,3673.00
08/10/2007,12:35,1453.75,1454.00,1451.25,1451.25,2087,5874,7961.00
08/10/2007,12:36,1451.25,1456.25,1451.00,1455.50,10868,5681,16549.00
08/10/2007,12:37,1455.50,1455.75,1453.00,1453.75,3674,3736,7410.00
08/10/2007,12:38,1453.75,1456.00,1453.75,1455.25,4841,2214,7055.00
08/10/2007,12:39,1455.25,1455.75,1453.75,1453.75,951,1067,2018.00
08/10/2007,12:40,1453.75,1454.25,1452.00,1453.50,2846,3464,6310.00
08/10/2007,12:41,1453.25,1454.25,1453.00,1453.50,722,1425,2147.00
08/10/2007,12:42,1453.75,1453.75,1452.25,1453.25,2662,3628,6290.00
08/10/2007,12:43,1453.50,1453.75,1452.75,1453.00,1013,1454,2467.00
08/10/2007,12:44,1453.00,1453.50,1452.75,1453.00,550,931,1481.00
08/10/2007,12:45,1453.00,1453.75,1452.75,1453.50,990,986,1976.00
08/10/2007,12:46,1453.50,1453.75,1451.25,1451.50,1179,3331,4510.00
08/10/2007,12:47,1451.50,1452.00,1449.50,1450.00,2907,8497,11404.00
08/10/2007,12:48,1449.75,1450.25,1447.00,1448.00,4289,7110,11399.00
08/10/2007,12:49,1448.00,1448.00,1444.75,1447.00,7395,10181,17576.00
08/10/2007,12:50,1447.00,1447.25,1445.00,1445.00,3228,4429,7657.00
08/10/2007,12:51,1445.25,1450.25,1444.75,1449.75,10258,4181,14439.00
08/10/2007,12:52,1450.00,1450.50,1447.25,1449.00,4782,4605,9387.00
08/10/2007,12:53,1448.75,1449.00,1446.00,1446.25,3066,5488,8554.00
08/10/2007,12:54,1446.25,1449.25,1446.00,1449.00,7128,3464,10592.00
08/10/2007,12:55,1449.00,1449.25,1446.25,1447.25,3965,4677,8642.00
08/10/2007,12:56,1447.25,1449.50,1447.25,1448.00,3057,2357,5414.00
08/10/2007,12:57,1448.00,1449.25,1447.75,1449.25,1386,1208,2594.00
08/10/2007,12:58,1449.00,1449.25,1448.50,1449.25,936,1009,1945.00
08/10/2007,12:59,1449.00,1450.00,1448.50,1449.50,2435,3527,5962.00
08/10/2007,13:00,1449.75,1450.50,1449.00,1450.50,3510,1862,5372.00
08/10/2007,13:01,1450.50,1453.25,1450.25,1451.50,8619,5276,13895.00
08/10/2007,13:02,1451.25,1452.25,1449.50,1449.50,1176,2796,3972.00
08/10/2007,13:03,1449.50,1450.50,1448.25,1448.50,1934,2785,4719.00
08/10/2007,13:04,1448.75,1449.50,1448.50,1449.50,1357,995,2352.00
08/10/2007,13:05,1449.25,1450.50,1449.25,1450.00,1741,870,2611.00
08/10/2007,13:06,1450.00,1451.00,1449.25,1450.75,2205,1408,3613.00
08/10/2007,13:07,1450.75,1452.50,1450.75,1451.75,2178,1586,3764.00
08/10/2007,13:08,1451.75,1452.50,1451.25,1452.25,2709,1366,4075.00
08/10/2007,13:09,1452.25,1454.50,1451.75,1453.50,5808,2884,8692.00
08/10/2007,13:10,1453.50,1454.00,1452.50,1453.00,2440,2954,5394.00
08/10/2007,13:11,1452.75,1453.00,1451.25,1451.50,582,2841,3423.00
08/10/2007,13:12,1451.50,1451.50,1448.50,1449.00,2255,4513,6768.00
08/10/2007,13:13,1449.00,1451.25,1449.00,1450.50,2093,911,3004.00
08/10/2007,13:14,1450.50,1452.25,1450.25,1452.00,1429,861,2290.00
08/10/2007,13:15,1451.75,1452.00,1450.50,1450.75,1308,2429,3737.00
08/10/2007,13:16,1450.75,1454.00,1450.25,1452.75,4839,1856,6695.00
08/10/2007,13:17,1453.00,1453.75,1451.75,1451.75,2235,3051,5286.00
08/10/2007,13:18,1451.75,1452.75,1451.00,1452.75,2171,2102,4273.00
08/10/2007,13:19,1452.75,1453.00,1451.75,1452.25,308,732,1040.00
08/10/2007,13:20,1452.00,1452.75,1451.75,1452.25,684,912,1596.00
08/10/2007,13:21,1452.00,1454.00,1452.00,1453.75,2741,1452,4193.00
08/10/2007,13:22,1454.00,1457.00,1453.75,1454.75,9374,4809,14183.00
08/10/2007,13:23,1454.75,1455.25,1453.00,1454.25,2205,4239,6444.00
08/10/2007,13:24,1454.25,1454.50,1452.50,1454.25,1530,2268,3798.00
08/10/2007,13:25,1454.25,1454.25,1452.75,1453.00,1599,2485,4084.00
08/10/2007,13:26,1453.25,1454.25,1453.00,1454.25,1452,622,2074.00
08/10/2007,13:27,1454.25,1455.75,1453.25,1454.00,2975,2333,5308.00
08/10/2007,13:28,1453.75,1454.00,1452.50,1452.50,1663,3906,5569.00
08/10/2007,13:29,1452.50,1452.75,1451.00,1451.25,1868,3916,5784.00
08/10/2007,13:30,1451.25,1451.75,1450.25,1450.25,1451,3201,4652.00
08/10/2007,13:31,1450.25,1450.25,1448.00,1448.75,2366,5983,8349.00
08/10/2007,13:32,1448.75,1449.00,1447.50,1448.00,2466,3107,5573.00
08/10/2007,13:33,1448.25,1450.50,1448.00,1448.75,3322,1570,4892.00
08/10/2007,13:34,1449.00,1450.25,1448.50,1449.00,1362,1154,2516.00
08/10/2007,13:35,1449.25,1450.00,1448.25,1448.75,1047,1309,2356.00
08/10/2007,13:36,1448.75,1449.25,1447.25,1447.75,2069,4056,6125.00
08/10/2007,13:37,1447.75,1450.00,1447.75,1449.50,2643,1251,3894.00
08/10/2007,13:38,1449.50,1449.75,1448.00,1448.25,594,1252,1846.00
08/10/2007,13:39,1448.00,1448.50,1447.50,1447.50,561,1225,1786.00
08/10/2007,13:40,1447.50,1448.25,1446.50,1447.25,3330,5159,8489.00
08/10/2007,13:41,1447.25,1450.75,1446.75,1450.75,3959,2164,6123.00
08/10/2007,13:42,1450.75,1452.00,1450.25,1451.50,4595,2625,7220.00
08/10/2007,13:43,1451.50,1451.75,1450.25,1450.75,1235,2603,3838.00
08/10/2007,13:44,1451.00,1451.00,1448.50,1449.50,1246,3565,4811.00
08/10/2007,13:45,1449.50,1450.25,1449.00,1449.00,736,1037,1773.00
08/10/2007,13:46,1449.25,1450.50,1449.00,1449.25,814,1077,1891.00
08/10/2007,13:47,1449.50,1451.25,1449.25,1451.00,1235,956,2191.00
08/10/2007,13:48,1451.00,1453.50,1450.75,1452.25,4494,1920,6414.00
08/10/2007,13:49,1452.25,1452.75,1449.25,1449.50,2505,3800,6305.00
08/10/2007,13:50,1449.50,1451.00,1449.50,1450.25,1665,790,2455.00
08/10/2007,13:51,1450.25,1450.50,1449.25,1450.00,1187,1260,2447.00
08/10/2007,13:52,1449.75,1450.00,1447.75,1449.00,1571,3330,4901.00
08/10/2007,13:53,1449.00,1450.00,1448.25,1449.00,1925,1330,3255.00
08/10/2007,13:54,1449.00,1449.25,1447.75,1448.00,1311,1472,2783.00
08/10/2007,13:55,1448.00,1448.25,1445.25,1446.25,2976,8199,11175.00
08/10/2007,13:56,1446.25,1446.75,1445.25,1446.75,3002,3863,6865.00
08/10/2007,13:57,1446.75,1448.50,1446.25,1446.75,2231,1858,4089.00
08/10/2007,13:58,1446.50,1449.75,1446.50,1448.50,3130,1503,4633.00
08/10/2007,13:59,1448.50,1449.25,1447.50,1449.00,1693,908,2601.00
08/10/2007,14:00,1448.75,1449.00,1447.50,1448.00,867,1184,2051.00
08/10/2007,14:01,1447.75,1449.25,1447.50,1448.00,1472,1577,3049.00
08/10/2007,14:02,1448.00,1448.50,1446.75,1447.00,1311,2721,4032.00
08/10/2007,14:03,1447.00,1448.00,1446.00,1447.75,2223,2339,4562.00
08/10/2007,14:04,1447.50,1448.75,1447.50,1447.75,2034,1189,3223.00
08/10/2007,14:05,1448.00,1448.75,1447.50,1448.00,1093,1251,2344.00
08/10/2007,14:06,1448.00,1449.00,1447.50,1448.75,1510,1629,3139.00
08/10/2007,14:07,1448.75,1452.50,1448.50,1451.50,6691,3014,9705.00
08/10/2007,14:08,1451.50,1451.75,1449.25,1450.75,2006,2509,4515.00
08/10/2007,14:09,1450.75,1452.25,1450.25,1452.00,2545,1685,4230.00
08/10/2007,14:10,1452.25,1455.50,1452.00,1453.50,9403,4841,14244.00
08/10/2007,14:11,1453.25,1453.75,1451.50,1453.50,3616,2907,6523.00
08/10/2007,14:12,1453.50,1453.75,1452.00,1452.75,1239,1937,3176.00
08/10/2007,14:13,1452.75,1452.75,1450.75,1451.00,3120,3537,6657.00
08/10/2007,14:14,1451.25,1451.75,1450.75,1451.50,1571,1126,2697.00
08/10/2007,14:15,1451.50,1452.75,1451.25,1452.75,1489,1189,2678.00
08/10/2007,14:16,1452.75,1455.00,1452.50,1455.00,4572,1617,6189.00
08/10/2007,14:17,1455.00,1455.00,1451.50,1453.75,3253,3147,6400.00
08/10/2007,14:18,1453.50,1454.50,1452.50,1454.00,2718,2980,5698.00
08/10/2007,14:19,1454.00,1454.00,1452.25,1452.50,1142,2478,3620.00
08/10/2007,14:20,1452.50,1452.50,1448.75,1448.75,4396,9485,13881.00
08/10/2007,14:21,1448.75,1450.25,1448.50,1450.25,2634,3522,6156.00
08/10/2007,14:22,1450.25,1451.00,1449.50,1450.25,1944,2902,4846.00
08/10/2007,14:23,1450.25,1452.25,1450.25,1451.75,3663,1805,5468.00
08/10/2007,14:24,1451.75,1454.25,1451.75,1453.75,4157,1383,5540.00
08/10/2007,14:25,1453.75,1455.00,1452.50,1452.75,4419,3709,8128.00
08/10/2007,14:26,1452.75,1454.25,1452.75,1453.75,2178,1101,3279.00
08/10/2007,14:27,1453.75,1454.75,1453.50,1453.75,1600,1198,2798.00
08/10/2007,14:28,1453.75,1455.75,1453.25,1455.75,5684,2286,7970.00
08/10/2007,14:29,1455.50,1459.75,1454.75,1459.25,13595,5317,18912.00
08/10/2007,14:30,1459.25,1463.75,1459.00,1459.25,13441,8966,22407.00
08/10/2007,14:31,1459.00,1459.50,1457.25,1457.75,4276,7323,11599.00
08/10/2007,14:32,1458.00,1461.25,1457.75,1460.75,5932,2485,8417.00
08/10/2007,14:33,1461.00,1461.00,1458.50,1459.50,3356,4878,8234.00
08/10/2007,14:34,1459.25,1462.25,1459.25,1461.50,6786,4350,11136.00
08/10/2007,14:35,1461.50,1463.00,1460.75,1461.75,3842,3538,7380.00
08/10/2007,14:36,1461.75,1464.50,1460.75,1463.50,10159,4905,15064.00
08/10/2007,14:37,1463.50,1466.25,1463.25,1466.25,9773,3829,13602.00
08/10/2007,14:38,1466.25,1466.25,1462.75,1463.75,6143,6412,12555.00
08/10/2007,14:39,1463.75,1463.75,1460.25,1460.75,4575,8007,12582.00
08/10/2007,14:40,1461.00,1461.75,1459.50,1461.75,5025,5672,10697.00
08/10/2007,14:41,1461.25,1464.00,1461.00,1462.75,7763,4616,12379.00
08/10/2007,14:42,1462.75,1463.50,1461.25,1461.75,4742,4021,8763.00
08/10/2007,14:43,1461.75,1462.75,1460.50,1461.00,4072,4654,8726.00
08/10/2007,14:44,1461.00,1462.50,1460.75,1461.25,4149,4196,8345.00
08/10/2007,14:45,1461.00,1461.50,1459.25,1459.50,2562,3253,5815.00
08/10/2007,14:46,1459.50,1462.75,1458.75,1462.75,4962,3075,8037.00
08/10/2007,14:47,1462.50,1463.25,1459.25,1462.00,3787,4970,8757.00
08/10/2007,14:48,1462.25,1462.50,1459.75,1461.50,3606,3262,6868.00
08/10/2007,14:49,1461.50,1462.75,1460.50,1462.00,2738,1920,4658.00
08/10/2007,14:50,1462.25,1463.00,1461.00,1461.50,3971,3402,7373.00
08/10/2007,14:51,1461.50,1462.75,1460.75,1462.00,4476,3512,7988.00
08/10/2007,14:52,1462.25,1462.75,1460.75,1461.00,2327,2943,5270.00
08/10/2007,14:53,1460.75,1463.50,1460.75,1463.50,5656,1611,7267.00
08/10/2007,14:54,1463.25,1463.75,1462.00,1463.50,4128,3774,7902.00
08/10/2007,14:55,1463.50,1464.75,1463.25,1464.00,5966,3914,9880.00
08/10/2007,14:56,1464.25,1464.75,1463.75,1464.25,4764,4032,8796.00
08/10/2007,14:57,1464.50,1464.50,1462.00,1462.75,3640,4685,8325.00
08/10/2007,14:58,1463.00,1463.50,1460.50,1460.75,3095,4172,7267.00
08/10/2007,14:59,1461.00,1461.50,1459.75,1460.25,4204,5912,10116.00
08/10/2007,15:00,1460.25,1460.75,1457.50,1459.25,8117,13072,21189.00
08/10/2007,15:01,1459.25,1459.75,1457.00,1457.50,10276,16461,26737.00
08/10/2007,15:02,1457.75,1458.50,1457.00,1458.25,3298,3249,6547.00
08/10/2007,15:03,1458.00,1458.25,1457.50,1457.75,2961,2699,5660.00
08/10/2007,15:04,1458.00,1458.00,1457.50,1457.75,2598,1927,4525.00
08/10/2007,15:05,1457.75,1458.00,1454.00,1454.00,3081,7756,10837.00
08/10/2007,15:06,1454.00,1454.75,1452.50,1453.75,7397,6191,13588.00
08/10/2007,15:07,1453.75,1454.75,1453.50,1454.50,3098,2705,5803.00
08/10/2007,15:08,1454.50,1456.50,1454.25,1456.25,5349,2377,7726.00
08/10/2007,15:09,1456.25,1456.50,1454.00,1454.50,1772,3510,5282.00
08/10/2007,15:10,1454.50,1454.75,1453.00,1453.25,1402,3032,4434.00
08/10/2007,15:11,1453.25,1453.75,1452.50,1453.25,1457,2658,4115.00
08/10/2007,15:12,1453.00,1453.75,1452.75,1453.00,898,2081,2979.00
08/10/2007,15:13,1453.00,1453.75,1452.75,1453.50,1543,1470,3013.00
08/10/2007,15:14,1453.50,1453.75,1450.50,1451.00,2074,6223,8297.00
08/10/2007,15:15,1451.25,1451.50,1450.25,1451.00,3777,5356,9133.00
08/12/2007,17:01,1454.50,1455.25,1453.50,1455.00,1002,604,1606.00
08/12/2007,17:02,1454.75,1456.00,1454.75,1455.50,455,279,734.00
08/12/2007,17:03,1455.25,1455.50,1455.00,1455.50,50,183,233.00
08/12/2007,17:04,1455.50,1456.00,1455.50,1456.00,117,76,193.00
08/12/2007,17:05,1456.00,1456.50,1455.75,1456.25,244,117,361.00
08/12/2007,17:06,1456.25,1456.50,1455.50,1455.50,80,222,302.00
08/12/2007,17:07,1455.50,1456.00,1455.50,1455.50,42,48,90.00
08/12/2007,17:08,1455.50,1455.50,1455.25,1455.50,15,53,68.00
08/12/2007,17:09,1455.50,1455.50,1455.50,1455.50,16,0,16.00
08/12/2007,17:10,1455.25,1455.50,1455.25,1455.50,2,4,6.00
08/12/2007,17:11,1455.50,1455.50,1455.25,1455.25,1,22,23.00
08/12/2007,17:12,1455.25,1455.50,1455.25,1455.50,1,50,51.00
08/12/2007,17:13,1455.25,1455.50,1455.25,1455.25,3,44,47.00
08/12/2007,17:14,1455.25,1455.50,1455.25,1455.25,2,50,52.00
08/12/2007,17:15,1455.25,1455.50,1455.25,1455.25,1,109,110.00
08/12/2007,17:16,1455.50,1455.50,1455.00,1455.00,18,405,423.00
08/12/2007,17:17,1455.25,1455.50,1455.25,1455.25,82,50,132.00
08/12/2007,17:18,1455.00,1455.25,1455.00,1455.00,50,2,52.00
08/12/2007,17:19,1455.00,1455.25,1454.75,1455.00,90,718,808.00
08/12/2007,17:20,1455.00,1455.25,1455.00,1455.25,24,4,28.00
08/12/2007,17:21,1455.25,1455.25,1455.25,1455.25,1,0,1.00
08/12/2007,17:22,1455.25,1455.50,1455.25,1455.50,22,4,26.00
08/12/2007,17:23,1455.25,1455.75,1455.25,1455.75,145,1,146.00
08/12/2007,17:24,1455.75,1455.75,1455.50,1455.75,17,3,20.00
08/12/2007,17:25,1455.75,1457.75,1455.75,1457.25,600,189,789.00
08/12/2007,17:26,1457.25,1457.50,1456.50,1457.00,15,60,75.00
08/12/2007,17:27,1456.75,1457.00,1456.25,1456.50,51,37,88.00
08/12/2007,17:28,1456.50,1456.50,1456.25,1456.25,15,10,25.00
08/12/2007,17:29,1456.25,1456.50,1456.25,1456.25,1,11,12.00
08/12/2007,17:30,1456.25,1456.25,1456.25,1456.25,0,69,69.00
08/12/2007,17:31,1456.25,1456.50,1456.25,1456.25,5,2,7.00
08/12/2007,17:32,1456.25,1456.25,1456.25,1456.25,0,7,7.00
08/12/2007,17:33,1456.25,1456.25,1456.25,1456.25,0,10,10.00
08/12/2007,17:34,1456.50,1456.50,1456.25,1456.25,13,1,14.00
08/12/2007,17:35,1456.25,1456.25,1456.25,1456.25,0,10,10.00
08/12/2007,17:36,1456.50,1456.50,1456.25,1456.50,67,6,73.00
08/12/2007,17:37,1456.75,1456.75,1456.50,1456.75,11,50,61.00
08/12/2007,17:38,1456.50,1456.75,1456.50,1456.75,2,61,63.00
08/12/2007,17:39,1456.75,1457.00,1456.75,1457.00,77,0,77.00
08/12/2007,17:40,1456.75,1457.00,1456.75,1456.75,1,8,9.00
08/12/2007,17:41,1456.75,1456.75,1456.75,1456.75,0,41,41.00
08/12/2007,17:42,1456.75,1456.75,1456.75,1456.75,0,11,11.00
08/12/2007,17:43,1456.50,1456.50,1456.00,1456.00,0,219,219.00
08/12/2007,17:44,1456.00,1456.00,1456.00,1456.00,0,60,60.00
08/12/2007,17:45,1456.00,1456.00,1456.00,1456.00,0,31,31.00
08/12/2007,17:46,1456.25,1456.25,1456.25,1456.25,34,0,34.00
08/12/2007,17:47,1456.00,1456.50,1456.00,1456.50,11,2,13.00
08/12/2007,17:48,1456.25,1456.50,1456.25,1456.50,5,3,8.00
08/12/2007,17:49,1456.50,1456.50,1456.50,1456.50,51,0,51.00
08/12/2007,17:50,1456.75,1456.75,1456.50,1456.50,30,98,128.00
08/12/2007,17:51,1456.75,1456.75,1456.50,1456.50,1,100,101.00
08/12/2007,17:52,1456.50,1456.50,1456.25,1456.50,13,3,16.00
08/12/2007,17:53,1456.25,1457.00,1456.25,1456.75,260,51,311.00
08/12/2007,17:54,1456.75,1456.75,1456.50,1456.50,0,12,12.00
08/12/2007,17:55,1456.75,1456.75,1456.75,1456.75,12,0,12.00
08/12/2007,17:56,1456.75,1456.75,1456.75,1456.75,2,0,2.00
08/12/2007,17:57,1456.75,1457.00,1456.75,1457.00,93,0,93.00
08/12/2007,17:58,1456.75,1456.75,1456.75,1456.75,0,11,11.00
08/12/2007,17:59,1456.75,1456.75,1456.75,1456.75,0,3,3.00
08/12/2007,18:00,1457.00,1457.00,1456.75,1456.75,2,2,4.00
08/12/2007,18:01,1457.00,1457.25,1457.00,1457.25,39,0,39.00
08/12/2007,18:02,1457.00,1457.00,1457.00,1457.00,0,32,32.00
08/12/2007,18:03,1456.75,1457.00,1456.75,1456.75,3,15,18.00
08/12/2007,18:04,1456.75,1456.75,1456.50,1456.50,0,2,2.00
08/12/2007,18:05,1456.75,1456.75,1456.75,1456.75,3,0,3.00
08/12/2007,18:06,1456.75,1456.75,1456.75,1456.75,72,0,72.00
08/12/2007,18:07,1456.75,1456.75,1456.75,1456.75,8,0,8.00
08/12/2007,18:08,1456.75,1456.75,1456.50,1456.50,1,38,39.00
08/12/2007,18:09,1456.50,1456.75,1456.50,1456.75,45,108,153.00
08/12/2007,18:10,1456.75,1457.25,1456.75,1457.00,88,32,120.00
08/12/2007,18:11,1457.00,1457.00,1456.75,1456.75,0,47,47.00
08/12/2007,18:12,1456.75,1456.75,1456.75,1456.75,0,1,1.00
08/12/2007,18:13,1456.50,1456.50,1456.50,1456.50,0,55,55.00
08/12/2007,18:14,1456.50,1456.50,1456.25,1456.50,20,9,29.00
08/12/2007,18:15,1456.25,1456.25,1456.25,1456.25,0,2,2.00
08/12/2007,18:16,1456.25,1456.50,1456.25,1456.50,1,122,123.00
08/12/2007,18:18,1456.50,1456.50,1456.25,1456.25,10,23,33.00
08/12/2007,18:19,1456.25,1456.25,1456.25,1456.25,0,72,72.00
08/12/2007,18:20,1456.50,1456.50,1456.25,1456.25,2,11,13.00
08/12/2007,18:21,1456.25,1456.50,1456.25,1456.25,26,17,43.00
08/12/2007,18:22,1456.50,1456.50,1456.25,1456.25,1,66,67.00
08/12/2007,18:23,1456.00,1456.25,1456.00,1456.25,6,34,40.00
08/12/2007,18:24,1456.25,1456.25,1456.00,1456.00,2,28,30.00
08/12/2007,18:25,1456.00,1456.00,1455.50,1456.00,4,45,49.00
08/12/2007,18:26,1455.75,1455.75,1455.50,1455.75,14,55,69.00
08/12/2007,18:27,1455.75,1455.75,1455.75,1455.75,2,0,2.00
08/12/2007,18:28,1455.75,1455.75,1455.75,1455.75,6,0,6.00
08/12/2007,18:29,1455.75,1455.75,1455.50,1455.75,22,16,38.00
08/12/2007,18:30,1455.50,1455.75,1455.50,1455.75,7,4,11.00
08/12/2007,18:32,1455.50,1455.75,1455.50,1455.50,52,12,64.00
08/12/2007,18:33,1455.50,1455.50,1455.50,1455.50,0,10,10.00
08/12/2007,18:34,1455.75,1455.75,1455.75,1455.75,1,0,1.00
08/12/2007,18:35,1455.50,1455.50,1455.50,1455.50,0,16,16.00
08/12/2007,18:36,1455.50,1455.50,1455.50,1455.50,0,5,5.00
08/12/2007,18:37,1455.50,1455.75,1455.50,1455.75,27,5,32.00
08/12/2007,18:38,1455.75,1456.25,1455.50,1456.25,217,31,248.00
08/12/2007,18:40,1456.25,1456.25,1456.25,1456.25,8,0,8.00
08/12/2007,18:41,1456.25,1456.50,1456.25,1456.50,70,0,70.00
08/12/2007,18:42,1456.75,1457.25,1456.75,1457.25,102,0,102.00
08/12/2007,18:43,1457.00,1457.25,1457.00,1457.00,7,48,55.00
08/12/2007,18:44,1457.25,1457.25,1456.75,1456.75,1,46,47.00
08/12/2007,18:45,1456.50,1456.75,1456.50,1456.75,5,10,15.00
08/12/2007,18:46,1456.50,1457.25,1456.50,1457.25,57,10,67.00
08/12/2007,18:47,1457.00,1457.00,1457.00,1457.00,0,10,10.00
08/12/2007,18:48,1457.00,1457.25,1457.00,1457.25,6,6,12.00
08/12/2007,18:49,1457.25,1457.50,1457.25,1457.25,32,7,39.00
08/12/2007,18:50,1457.25,1457.25,1457.25,1457.25,0,26,26.00
08/12/2007,18:51,1457.25,1457.50,1457.25,1457.25,3,117,120.00
08/12/2007,18:52,1457.00,1457.00,1457.00,1457.00,0,12,12.00
08/12/2007,18:53,1457.00,1457.25,1457.00,1457.00,1,23,24.00
08/12/2007,18:54,1457.00,1457.00,1456.75,1456.75,0,19,19.00
08/12/2007,18:55,1456.75,1456.75,1456.75,1456.75,0,2,2.00
08/12/2007,18:56,1456.50,1457.25,1456.50,1456.75,172,120,292.00
08/12/2007,18:57,1457.00,1457.00,1457.00,1457.00,6,0,6.00
08/12/2007,18:58,1457.00,1457.25,1457.00,1457.25,39,0,39.00
08/12/2007,18:59,1457.25,1457.25,1457.25,1457.25,39,0,39.00
08/12/2007,19:00,1457.25,1457.25,1457.00,1457.25,93,3,96.00
08/12/2007,19:01,1457.25,1457.25,1456.75,1457.00,21,46,67.00
08/12/2007,19:03,1457.00,1457.25,1457.00,1457.25,24,0,24.00
08/12/2007,19:04,1457.00,1457.50,1457.00,1457.25,60,16,76.00
08/12/2007,19:05,1457.25,1457.50,1457.00,1457.00,35,39,74.00
08/12/2007,19:06,1457.00,1457.00,1457.00,1457.00,0,12,12.00
08/12/2007,19:07,1457.00,1457.00,1456.75,1457.00,1,13,14.00
08/12/2007,19:08,1457.00,1457.00,1456.75,1456.75,16,5,21.00
08/12/2007,19:09,1456.75,1457.00,1456.75,1457.00,46,25,71.00
08/12/2007,19:10,1456.75,1457.25,1456.75,1457.25,39,5,44.00
08/12/2007,19:11,1457.25,1457.25,1457.00,1457.00,7,22,29.00
08/12/2007,19:12,1457.00,1457.00,1456.75,1456.75,1,41,42.00
08/12/2007,19:13,1456.50,1456.75,1456.50,1456.75,6,42,48.00
08/12/2007,19:14,1456.75,1456.75,1456.75,1456.75,13,0,13.00
08/12/2007,19:15,1456.75,1456.75,1456.75,1456.75,34,0,34.00
08/12/2007,19:17,1457.00,1457.25,1456.75,1457.00,144,5,149.00
08/12/2007,19:18,1457.00,1457.25,1457.00,1457.25,41,0,41.00
08/12/2007,19:19,1457.50,1457.75,1456.75,1457.50,103,78,181.00
08/12/2007,19:20,1457.50,1457.50,1457.50,1457.50,2,0,2.00
08/12/2007,19:21,1457.25,1457.75,1456.75,1457.75,46,62,108.00
08/12/2007,19:22,1457.50,1457.50,1457.25,1457.25,0,37,37.00
08/12/2007,19:23,1457.25,1457.50,1457.25,1457.25,8,2,10.00
08/12/2007,19:24,1457.25,1457.50,1457.25,1457.25,85,3,88.00
08/12/2007,19:25,1457.50,1457.50,1457.50,1457.50,5,0,5.00
08/12/2007,19:26,1457.25,1457.25,1457.25,1457.25,0,10,10.00
08/12/2007,19:27,1457.50,1457.50,1457.00,1457.00,1,36,37.00
08/12/2007,19:28,1457.00,1457.25,1457.00,1457.25,17,37,54.00
08/12/2007,19:29,1457.25,1457.50,1457.00,1457.25,53,9,62.00
08/12/2007,19:30,1457.25,1457.50,1457.00,1457.25,60,32,92.00
08/12/2007,19:31,1457.25,1457.25,1457.00,1457.25,97,31,128.00
08/12/2007,19:32,1457.00,1457.50,1457.00,1457.50,25,28,53.00
08/12/2007,19:34,1457.25,1457.25,1457.25,1457.25,0,1,1.00
08/12/2007,19:35,1457.00,1457.00,1457.00,1457.00,0,17,17.00
08/12/2007,19:36,1457.25,1457.50,1457.00,1457.50,147,2,149.00
08/12/2007,19:37,1457.50,1457.50,1457.50,1457.50,102,0,102.00
08/12/2007,19:38,1457.25,1457.75,1457.25,1457.50,79,13,92.00
08/12/2007,19:39,1457.75,1458.00,1457.75,1458.00,88,45,133.00
08/12/2007,19:40,1458.00,1458.00,1458.00,1458.00,24,0,24.00
08/12/2007,19:41,1458.00,1459.00,1458.00,1459.00,627,64,691.00
08/12/2007,19:42,1458.75,1459.50,1458.75,1458.75,94,48,142.00
08/12/2007,19:43,1458.75,1459.25,1458.75,1459.25,14,38,52.00
08/12/2007,19:44,1459.25,1459.25,1459.00,1459.00,25,89,114.00
08/12/2007,19:45,1459.00,1459.25,1458.75,1459.25,78,16,94.00
08/12/2007,19:46,1459.25,1460.00,1459.25,1459.75,217,20,237.00
08/12/2007,19:47,1459.75,1460.00,1459.50,1459.75,194,61,255.00
08/12/2007,19:48,1459.75,1460.00,1459.75,1459.75,18,125,143.00
08/12/2007,19:49,1459.75,1460.50,1459.75,1460.25,99,54,153.00
08/12/2007,19:50,1460.25,1460.25,1460.00,1460.25,71,36,107.00
08/12/2007,19:51,1460.00,1460.25,1460.00,1460.00,40,15,55.00
08/12/2007,19:52,1460.25,1460.25,1460.00,1460.25,71,15,86.00
08/12/2007,19:53,1460.50,1461.25,1460.25,1460.75,587,26,613.00
08/12/2007,19:54,1460.75,1461.00,1460.75,1461.00,30,22,52.00
08/12/2007,19:55,1460.75,1461.00,1460.75,1460.75,23,3,26.00
08/12/2007,19:56,1461.00,1461.00,1460.75,1460.75,108,75,183.00
08/12/2007,19:57,1460.75,1460.75,1460.25,1460.75,55,36,91.00
08/12/2007,19:58,1461.00,1461.00,1460.75,1461.00,6,16,22.00
08/12/2007,19:59,1460.75,1460.75,1460.75,1460.75,0,56,56.00
08/12/2007,20:00,1460.75,1462.50,1460.50,1461.75,995,114,1109.00
08/12/2007,20:01,1461.75,1461.75,1461.25,1461.25,7,111,118.00
08/12/2007,20:02,1461.25,1462.00,1461.25,1461.75,33,8,41.00
08/12/2007,20:03,1461.50,1462.25,1461.50,1461.75,192,86,278.00
08/12/2007,20:04,1462.00,1462.50,1462.00,1462.25,192,25,217.00
08/12/2007,20:05,1462.25,1463.00,1462.25,1462.75,489,89,578.00
08/12/2007,20:06,1462.50,1462.75,1462.00,1462.00,1,316,317.00
08/12/2007,20:07,1462.25,1462.50,1462.25,1462.25,58,62,120.00
08/12/2007,20:08,1462.25,1462.50,1462.25,1462.50,66,21,87.00
08/12/2007,20:09,1462.50,1464.25,1462.50,1464.25,722,115,837.00
08/12/2007,20:10,1464.00,1464.00,1463.50,1463.75,85,229,314.00
08/12/2007,20:11,1464.00,1464.25,1463.75,1464.00,98,79,177.00
08/12/2007,20:12,1464.00,1464.00,1464.00,1464.00,79,0,79.00
08/12/2007,20:13,1464.00,1464.25,1464.00,1464.25,57,148,205.00
08/12/2007,20:14,1464.00,1464.25,1464.00,1464.00,73,5,78.00
08/12/2007,20:15,1464.25,1464.25,1463.75,1464.00,48,151,199.00
08/12/2007,20:16,1464.25,1464.25,1464.00,1464.25,49,17,66.00
08/12/2007,20:17,1464.00,1464.25,1463.75,1463.75,1,72,73.00
08/12/2007,20:18,1463.75,1464.00,1463.75,1463.75,43,58,101.00
08/12/2007,20:19,1463.75,1464.00,1463.75,1463.75,1,16,17.00
08/12/2007,20:20,1464.00,1464.00,1463.75,1463.75,44,53,97.00
08/12/2007,20:21,1463.75,1464.00,1463.50,1463.75,17,36,53.00
08/12/2007,20:22,1463.75,1464.50,1463.75,1464.25,70,7,77.00
08/12/2007,20:23,1464.00,1464.25,1464.00,1464.00,20,74,94.00
08/12/2007,20:24,1463.75,1464.00,1463.50,1463.50,14,110,124.00
08/12/2007,20:25,1463.75,1463.75,1463.50,1463.75,28,4,32.00
08/12/2007,20:26,1463.75,1463.75,1463.75,1463.75,73,0,73.00
08/12/2007,20:27,1463.50,1463.50,1463.50,1463.50,0,6,6.00
08/12/2007,20:28,1463.50,1463.75,1463.25,1463.75,4,50,54.00
08/12/2007,20:29,1463.50,1463.50,1463.00,1463.25,12,30,42.00
08/12/2007,20:30,1463.25,1463.50,1463.25,1463.25,5,2,7.00
08/12/2007,20:31,1463.25,1463.50,1463.25,1463.25,1,17,18.00
08/12/2007,20:32,1463.50,1463.75,1462.75,1462.75,37,116,153.00
08/12/2007,20:33,1462.75,1462.75,1462.00,1462.25,21,287,308.00
08/12/2007,20:34,1462.50,1462.50,1462.25,1462.25,2,39,41.00
08/12/2007,20:35,1462.25,1462.50,1462.00,1462.50,16,82,98.00
08/12/2007,20:36,1462.25,1462.50,1462.25,1462.25,3,47,50.00
08/12/2007,20:37,1462.25,1462.50,1462.25,1462.50,4,1,5.00
08/12/2007,20:38,1462.25,1462.25,1462.25,1462.25,0,4,4.00
08/12/2007,20:39,1462.25,1462.25,1462.00,1462.00,1,19,20.00
08/12/2007,20:40,1462.25,1462.25,1462.00,1462.00,23,4,27.00
08/12/2007,20:41,1462.00,1462.50,1462.00,1462.25,40,13,53.00
08/12/2007,20:42,1462.50,1462.50,1462.25,1462.25,1,28,29.00
08/12/2007,20:43,1462.25,1462.25,1462.25,1462.25,0,24,24.00
08/12/2007,20:44,1462.25,1462.25,1462.00,1462.25,1,113,114.00
08/12/2007,20:45,1462.25,1462.25,1462.00,1462.00,72,110,182.00
08/12/2007,20:46,1462.00,1462.00,1462.00,1462.00,0,82,82.00
08/12/2007,20:47,1462.00,1462.25,1462.00,1462.25,91,2,93.00
08/12/2007,20:48,1462.25,1462.25,1462.00,1462.00,201,13,214.00
08/12/2007,20:49,1462.25,1462.25,1462.00,1462.00,7,230,237.00
08/12/2007,20:50,1462.00,1462.00,1462.00,1462.00,0,123,123.00
08/12/2007,20:51,1462.00,1462.25,1462.00,1462.00,17,42,59.00
08/12/2007,20:52,1462.00,1462.25,1462.00,1462.25,1,2,3.00
08/12/2007,20:53,1462.00,1462.25,1462.00,1462.25,2,7,9.00
08/12/2007,20:54,1462.00,1462.25,1462.00,1462.25,1,23,24.00
08/12/2007,20:55,1462.25,1462.25,1462.00,1462.25,11,27,38.00
08/12/2007,20:56,1462.25,1462.25,1462.00,1462.00,1,54,55.00
08/12/2007,20:57,1462.00,1462.00,1462.00,1462.00,0,107,107.00
08/12/2007,20:58,1461.75,1461.75,1461.75,1461.75,0,117,117.00
08/12/2007,20:59,1461.75,1461.75,1461.75,1461.75,0,10,10.00
08/12/2007,21:00,1461.75,1461.75,1461.75,1461.75,0,76,76.00
08/12/2007,21:01,1461.75,1461.75,1461.75,1461.75,0,80,80.00
08/12/2007,21:02,1461.75,1462.25,1461.75,1462.25,119,39,158.00
08/12/2007,21:03,1462.00,1462.25,1462.00,1462.00,1,12,13.00
08/12/2007,21:04,1462.25,1462.25,1462.00,1462.00,2,8,10.00
08/12/2007,21:05,1462.00,1462.25,1462.00,1462.00,5,93,98.00
08/12/2007,21:06,1462.00,1462.00,1462.00,1462.00,0,22,22.00
08/12/2007,21:07,1462.00,1462.50,1462.00,1462.25,121,71,192.00
08/12/2007,21:08,1462.25,1462.25,1462.00,1462.00,5,44,49.00
08/12/2007,21:09,1462.00,1462.00,1461.75,1461.75,0,79,79.00
08/12/2007,21:10,1461.75,1462.00,1461.75,1461.75,48,14,62.00
08/12/2007,21:11,1461.75,1462.00,1461.75,1462.00,12,21,33.00
08/12/2007,21:12,1461.75,1461.75,1461.75,1461.75,0,56,56.00
08/12/2007,21:13,1461.50,1461.75,1461.50,1461.75,1,12,13.00
08/12/2007,21:14,1461.50,1461.50,1461.50,1461.50,0,58,58.00
08/12/2007,21:15,1461.50,1461.50,1461.50,1461.50,0,65,65.00
08/12/2007,21:16,1461.50,1461.75,1461.50,1461.50,5,77,82.00
08/12/2007,21:17,1461.50,1461.75,1461.50,1461.50,2,48,50.00
08/12/2007,21:18,1461.50,1461.50,1461.50,1461.50,0,77,77.00
08/12/2007,21:19,1461.50,1461.50,1461.50,1461.50,0,27,27.00
08/12/2007,21:20,1461.50,1461.50,1461.25,1461.50,13,13,26.00
08/12/2007,21:21,1461.75,1462.00,1461.50,1461.50,41,25,66.00
08/12/2007,21:22,1461.75,1461.75,1461.50,1461.50,1,40,41.00
08/12/2007,21:23,1461.50,1462.25,1461.00,1461.50,84,104,188.00
08/12/2007,21:24,1461.75,1461.75,1461.25,1461.25,1,14,15.00
08/12/2007,21:25,1461.25,1462.00,1461.25,1461.50,51,12,63.00
08/12/2007,21:26,1461.50,1461.50,1461.50,1461.50,0,5,5.00
08/12/2007,21:27,1461.75,1461.75,1461.75,1461.75,28,0,28.00
08/12/2007,21:28,1461.50,1461.50,1461.50,1461.50,0,23,23.00
08/12/2007,21:29,1461.50,1462.25,1461.25,1462.25,120,12,132.00
08/12/2007,21:30,1462.00,1462.00,1462.00,1462.00,0,51,51.00
08/12/2007,21:31,1462.00,1462.50,1462.00,1462.25,19,37,56.00
08/12/2007,21:32,1462.25,1462.25,1462.00,1462.00,0,9,9.00
08/12/2007,21:34,1462.00,1462.00,1461.75,1462.00,7,30,37.00
08/12/2007,21:35,1462.00,1462.25,1462.00,1462.00,32,16,48.00
08/12/2007,21:36,1461.75,1462.00,1461.75,1462.00,1,1,2.00
08/12/2007,21:37,1462.00,1462.00,1462.00,1462.00,8,0,8.00
08/12/2007,21:38,1462.00,1462.00,1462.00,1462.00,4,0,4.00
08/12/2007,21:39,1462.00,1462.00,1461.75,1461.75,5,6,11.00
08/12/2007,21:41,1461.75,1462.00,1461.75,1461.75,2,25,27.00
08/12/2007,21:42,1461.75,1461.75,1461.75,1461.75,0,4,4.00
08/12/2007,21:43,1461.50,1461.50,1461.25,1461.50,3,96,99.00
08/12/2007,21:44,1461.50,1461.50,1461.50,1461.50,42,0,42.00
08/12/2007,21:46,1461.50,1461.50,1461.25,1461.50,25,2,27.00
08/12/2007,21:47,1461.25,1461.50,1461.25,1461.50,26,1,27.00
08/12/2007,21:48,1461.25,1461.25,1461.25,1461.25,0,6,6.00
08/12/2007,21:49,1461.50,1461.50,1461.50,1461.50,16,0,16.00
08/12/2007,21:50,1461.75,1461.75,1461.50,1461.50,23,5,28.00
08/12/2007,21:51,1461.50,1461.50,1461.50,1461.50,0,1,1.00
08/12/2007,21:52,1461.50,1461.50,1461.25,1461.25,0,34,34.00
08/12/2007,21:53,1461.25,1461.25,1461.25,1461.25,0,12,12.00
08/12/2007,21:54,1461.25,1461.25,1461.25,1461.25,0,1,1.00
08/12/2007,21:55,1461.00,1461.25,1460.75,1460.75,76,99,175.00
08/12/2007,21:56,1461.00,1461.00,1461.00,1461.00,6,0,6.00
08/12/2007,21:57,1461.00,1461.00,1460.75,1460.75,2,98,100.00
08/12/2007,21:58,1460.75,1461.00,1460.75,1460.75,2,37,39.00
08/12/2007,21:59,1461.00,1461.00,1461.00,1461.00,3,0,3.00
08/12/2007,22:00,1461.00,1461.00,1460.75,1460.75,2,1,3.00
08/12/2007,22:01,1460.75,1461.50,1460.75,1461.25,23,7,30.00
08/12/2007,22:02,1461.25,1461.75,1461.25,1461.50,21,5,26.00
08/12/2007,22:03,1461.75,1461.75,1461.50,1461.50,29,13,42.00
08/12/2007,22:04,1461.75,1461.75,1461.75,1461.75,1,0,1.00
08/12/2007,22:05,1461.50,1461.50,1461.50,1461.50,0,3,3.00
08/12/2007,22:06,1461.50,1462.00,1461.50,1461.50,22,21,43.00
08/12/2007,22:07,1461.25,1461.50,1461.25,1461.50,6,1,7.00
08/12/2007,22:08,1461.50,1461.50,1461.25,1461.25,2,32,34.00
08/12/2007,22:09,1461.00,1461.25,1461.00,1461.25,12,23,35.00
08/12/2007,22:10,1461.00,1461.00,1461.00,1461.00,0,3,3.00
08/12/2007,22:11,1461.00,1461.00,1460.75,1460.75,0,17,17.00
08/12/2007,22:12,1461.00,1461.00,1461.00,1461.00,3,0,3.00
08/12/2007,22:13,1460.75,1460.75,1460.50,1460.50,0,172,172.00
08/12/2007,22:14,1460.25,1460.75,1460.25,1460.75,6,12,18.00
08/12/2007,22:15,1460.50,1460.75,1460.25,1460.75,1,25,26.00
08/12/2007,22:16,1460.75,1460.75,1460.75,1460.75,7,0,7.00
08/12/2007,22:17,1460.75,1460.75,1460.25,1460.25,2,52,54.00
08/12/2007,22:18,1460.25,1460.25,1460.00,1460.25,10,23,33.00
08/12/2007,22:19,1460.25,1460.25,1459.75,1459.75,3,140,143.00
08/12/2007,22:20,1459.75,1459.75,1459.25,1459.25,2,185,187.00
08/12/2007,22:21,1459.25,1459.75,1459.25,1459.50,24,15,39.00
08/12/2007,22:22,1459.75,1460.00,1459.25,1460.00,24,1,25.00
08/12/2007,22:23,1460.00,1460.25,1460.00,1460.25,22,0,22.00
08/12/2007,22:24,1460.25,1460.25,1459.50,1459.50,1,21,22.00
08/12/2007,22:25,1459.50,1459.50,1459.25,1459.50,1,63,64.00
08/12/2007,22:26,1459.50,1459.75,1459.25,1459.50,32,20,52.00
08/12/2007,22:27,1459.75,1460.00,1459.50,1459.50,49,3,52.00
08/12/2007,22:28,1459.75,1460.00,1459.75,1459.75,36,10,46.00
08/12/2007,22:29,1459.75,1460.00,1459.75,1459.75,3,8,11.00
08/12/2007,22:30,1460.00,1460.00,1460.00,1460.00,1,0,1.00
08/12/2007,22:31,1460.00,1460.00,1460.00,1460.00,18,0,18.00
08/12/2007,22:32,1459.75,1460.00,1459.75,1460.00,3,11,14.00
08/12/2007,22:33,1460.00,1460.00,1459.75,1460.00,11,21,32.00
08/12/2007,22:34,1460.00,1460.25,1459.75,1460.00,8,10,18.00
08/12/2007,22:36,1459.75,1459.75,1459.75,1459.75,0,6,6.00
08/12/2007,22:37,1460.00,1460.00,1460.00,1460.00,15,0,15.00
08/12/2007,22:38,1460.00,1460.00,1460.00,1460.00,6,0,6.00
08/12/2007,22:39,1459.75,1459.75,1459.50,1459.75,5,11,16.00
08/12/2007,22:40,1459.50,1459.75,1459.50,1459.50,2,66,68.00
08/12/2007,22:41,1459.50,1459.50,1459.25,1459.25,0,17,17.00
08/12/2007,22:42,1459.50,1459.50,1459.25,1459.25,11,47,58.00
08/12/2007,22:43,1459.25,1459.25,1459.00,1459.25,25,5,30.00
08/12/2007,22:44,1459.25,1459.25,1459.00,1459.00,5,14,19.00
08/12/2007,22:45,1459.25,1459.25,1459.00,1459.00,21,2,23.00
08/12/2007,22:46,1459.00,1459.25,1459.00,1459.25,2,1,3.00
08/12/2007,22:47,1459.00,1459.25,1459.00,1459.25,1,55,56.00
08/12/2007,22:48,1459.25,1459.75,1459.25,1459.25,41,44,85.00
08/12/2007,22:49,1459.25,1459.25,1459.25,1459.25,0,26,26.00
08/12/2007,22:50,1459.25,1459.75,1459.25,1459.75,33,10,43.00
08/12/2007,22:51,1459.75,1459.75,1459.75,1459.75,14,0,14.00
08/12/2007,22:52,1459.50,1459.50,1459.00,1459.25,21,112,133.00
08/12/2007,22:53,1459.25,1459.25,1459.00,1459.25,9,2,11.00
08/12/2007,22:54,1459.00,1459.25,1459.00,1459.25,61,1,62.00
08/12/2007,22:55,1459.25,1459.50,1459.25,1459.25,9,5,14.00
08/12/2007,22:56,1459.25,1460.00,1459.25,1460.00,108,23,131.00
08/12/2007,22:57,1460.00,1460.00,1459.50,1459.75,22,40,62.00
08/12/2007,22:58,1459.75,1460.00,1459.75,1459.75,7,5,12.00
08/12/2007,22:59,1459.75,1459.75,1459.75,1459.75,0,12,12.00
08/12/2007,23:00,1459.75,1459.75,1459.50,1459.75,6,22,28.00
08/12/2007,23:01,1459.75,1459.75,1459.75,1459.75,1,0,1.00
08/12/2007,23:02,1459.75,1460.00,1459.75,1460.00,28,0,28.00
08/12/2007,23:04,1460.00,1460.00,1459.75,1459.75,117,24,141.00
08/12/2007,23:05,1459.75,1460.00,1459.75,1460.00,2,17,19.00
08/12/2007,23:06,1459.75,1459.75,1459.50,1459.50,5,11,16.00
08/12/2007,23:07,1460.00,1460.00,1459.75,1459.75,10,1,11.00
08/12/2007,23:08,1459.75,1460.00,1459.50,1459.50,2,17,19.00
08/12/2007,23:09,1459.75,1459.75,1459.75,1459.75,6,0,6.00
08/12/2007,23:10,1459.75,1459.75,1459.75,1459.75,3,0,3.00
08/12/2007,23:11,1460.00,1460.00,1460.00,1460.00,134,0,134.00
08/12/2007,23:12,1460.00,1460.00,1460.00,1460.00,12,0,12.00
08/12/2007,23:13,1459.75,1459.75,1459.75,1459.75,0,5,5.00
08/12/2007,23:15,1459.75,1460.00,1459.75,1460.00,53,1,54.00
08/12/2007,23:16,1459.75,1460.00,1459.75,1460.00,51,1,52.00
08/12/2007,23:17,1459.75,1460.00,1459.75,1460.00,2,1,3.00
08/12/2007,23:18,1460.00,1460.00,1460.00,1460.00,1,0,1.00
08/12/2007,23:19,1460.00,1460.00,1460.00,1460.00,50,0,50.00
08/12/2007,23:20,1460.00,1460.00,1459.75,1459.75,1,10,11.00
08/12/2007,23:21,1459.75,1460.00,1459.75,1460.00,14,1,15.00
08/12/2007,23:22,1460.00,1460.00,1460.00,1460.00,2,0,2.00
08/12/2007,23:23,1459.75,1460.00,1459.75,1460.00,1,31,32.00
08/12/2007,23:24,1460.00,1460.00,1460.00,1460.00,1,0,1.00
08/12/2007,23:26,1459.75,1459.75,1459.75,1459.75,0,2,2.00
08/12/2007,23:27,1460.00,1460.00,1460.00,1460.00,73,0,73.00
08/12/2007,23:28,1460.00,1460.00,1459.75,1459.75,1,2,3.00
08/12/2007,23:29,1459.75,1460.00,1459.75,1460.00,140,5,145.00
08/12/2007,23:30,1460.00,1460.00,1460.00,1460.00,35,0,35.00
08/12/2007,23:31,1460.00,1460.00,1460.00,1460.00,16,0,16.00
08/12/2007,23:32,1460.00,1460.00,1460.00,1460.00,3,0,3.00
08/12/2007,23:33,1459.75,1460.00,1459.75,1460.00,2,8,10.00
08/12/2007,23:34,1459.75,1459.75,1459.75,1459.75,0,39,39.00
08/12/2007,23:35,1459.75,1459.75,1459.00,1459.25,12,88,100.00
08/12/2007,23:36,1459.25,1459.25,1459.25,1459.25,43,0,43.00
08/12/2007,23:37,1459.25,1459.25,1459.25,1459.25,53,0,53.00
08/12/2007,23:38,1459.25,1459.75,1459.25,1459.75,27,0,27.00
08/12/2007,23:39,1459.75,1459.75,1459.75,1459.75,3,0,3.00
08/12/2007,23:40,1459.75,1459.75,1459.75,1459.75,21,0,21.00
08/12/2007,23:41,1459.75,1459.75,1459.50,1459.75,27,1,28.00
08/12/2007,23:43,1459.75,1459.75,1459.75,1459.75,4,0,4.00
08/12/2007,23:44,1459.75,1459.75,1459.75,1459.75,18,0,18.00
08/12/2007,23:45,1459.75,1460.00,1459.75,1460.00,12,0,12.00
08/12/2007,23:48,1459.75,1459.75,1459.75,1459.75,0,3,3.00
08/12/2007,23:49,1459.75,1460.00,1459.75,1460.00,3,13,16.00
08/12/2007,23:50,1459.75,1459.75,1459.50,1459.50,0,16,16.00
08/12/2007,23:53,1459.50,1459.50,1459.50,1459.50,0,22,22.00
08/12/2007,23:55,1459.50,1459.50,1459.50,1459.50,0,13,13.00
08/13/2007,00:01,1459.50,1459.50,1459.25,1459.25,0,4,4.00
08/13/2007,00:02,1459.50,1459.50,1459.50,1459.50,1,0,1.00
08/13/2007,00:03,1459.50,1459.50,1459.25,1459.25,2,1,3.00
08/13/2007,00:04,1459.25,1459.50,1459.25,1459.50,54,3,57.00
08/13/2007,00:05,1459.75,1459.75,1459.50,1459.50,5,34,39.00
08/13/2007,00:07,1459.25,1459.25,1459.00,1459.25,25,34,59.00
08/13/2007,00:08,1459.50,1459.50,1459.50,1459.50,67,0,67.00
08/13/2007,00:09,1459.50,1460.00,1459.50,1459.75,338,24,362.00
08/13/2007,00:10,1460.00,1460.00,1459.50,1459.50,156,33,189.00
08/13/2007,00:11,1459.50,1459.50,1459.25,1459.25,0,30,30.00
08/13/2007,00:12,1459.50,1459.50,1459.50,1459.50,5,0,5.00
08/13/2007,00:13,1459.50,1459.50,1459.50,1459.50,5,0,5.00
08/13/2007,00:14,1459.50,1459.50,1459.50,1459.50,1,0,1.00
08/13/2007,00:15,1459.50,1459.75,1459.50,1459.75,65,0,65.00
08/13/2007,00:16,1459.75,1460.00,1459.50,1459.75,27,6,33.00
08/13/2007,00:17,1460.00,1461.00,1460.00,1460.75,99,14,113.00
08/13/2007,00:18,1460.75,1460.75,1460.75,1460.75,0,17,17.00
08/13/2007,00:20,1460.75,1461.00,1460.75,1461.00,4,11,15.00
08/13/2007,00:21,1460.75,1460.75,1460.75,1460.75,0,17,17.00
08/13/2007,00:22,1460.75,1460.75,1460.75,1460.75,0,4,4.00
08/13/2007,00:23,1461.00,1461.25,1461.00,1461.25,73,1,74.00
08/13/2007,00:24,1461.25,1461.25,1461.00,1461.00,6,1,7.00
08/13/2007,00:25,1461.00,1461.25,1461.00,1461.25,1,1,2.00
08/13/2007,00:26,1461.25,1462.00,1461.25,1461.50,178,18,196.00
08/13/2007,00:27,1461.50,1461.50,1461.50,1461.50,0,24,24.00
08/13/2007,00:28,1461.50,1461.50,1461.50,1461.50,0,4,4.00
08/13/2007,00:29,1461.50,1461.50,1461.50,1461.50,0,23,23.00
08/13/2007,00:30,1461.75,1461.75,1461.75,1461.75,10,0,10.00
08/13/2007,00:31,1461.75,1462.00,1461.75,1462.00,20,0,20.00
08/13/2007,00:32,1461.75,1462.00,1461.50,1461.75,53,38,91.00
08/13/2007,00:33,1462.00,1462.00,1461.75,1462.00,32,1,33.00
08/13/2007,00:34,1462.00,1462.00,1462.00,1462.00,40,0,40.00
08/13/2007,00:35,1462.00,1462.00,1462.00,1462.00,16,0,16.00
08/13/2007,00:36,1461.75,1461.75,1461.50,1461.50,0,12,12.00
08/13/2007,00:37,1461.50,1461.50,1461.50,1461.50,0,1,1.00
08/13/2007,00:38,1461.50,1461.50,1461.50,1461.50,0,2,2.00
08/13/2007,00:39,1461.50,1461.50,1461.50,1461.50,0,26,26.00
08/13/2007,00:40,1461.50,1461.50,1461.50,1461.50,0,1,1.00
08/13/2007,00:41,1461.50,1461.75,1461.25,1461.75,11,16,27.00
08/13/2007,00:42,1461.50,1461.50,1461.50,1461.50,0,11,11.00
08/13/2007,00:45,1461.25,1461.50,1461.25,1461.50,2,7,9.00
08/13/2007,00:46,1461.50,1461.50,1461.25,1461.25,1,5,6.00
08/13/2007,00:47,1461.25,1461.25,1461.00,1461.00,0,7,7.00
08/13/2007,00:48,1461.00,1461.50,1461.00,1461.50,6,114,120.00
08/13/2007,00:49,1461.25,1461.25,1461.25,1461.25,0,22,22.00
08/13/2007,00:50,1461.25,1461.25,1461.25,1461.25,0,1,1.00
08/13/2007,00:51,1461.25,1461.25,1461.25,1461.25,0,2,2.00
08/13/2007,00:52,1461.50,1461.50,1461.50,1461.50,2,0,2.00
08/13/2007,00:53,1461.25,1461.25,1461.00,1461.00,0,192,192.00
08/13/2007,00:54,1461.25,1461.25,1461.00,1461.25,11,2,13.00
08/13/2007,00:55,1461.00,1461.00,1460.75,1461.00,2,24,26.00
08/13/2007,00:56,1461.00,1461.00,1460.50,1461.00,33,1,34.00
08/13/2007,00:57,1461.25,1461.25,1461.25,1461.25,66,0,66.00
08/13/2007,00:58,1461.25,1461.25,1461.25,1461.25,54,0,54.00
08/13/2007,00:59,1461.25,1461.25,1461.25,1461.25,7,0,7.00
08/13/2007,01:00,1461.25,1461.50,1461.25,1461.50,7,0,7.00
08/13/2007,01:01,1461.50,1461.75,1461.50,1461.50,64,43,107.00
08/13/2007,01:02,1461.50,1461.75,1461.25,1461.50,23,33,56.00
08/13/2007,01:03,1461.50,1461.50,1461.25,1461.25,2,19,21.00
08/13/2007,01:04,1461.25,1461.50,1461.25,1461.50,11,22,33.00
08/13/2007,01:05,1461.50,1461.50,1461.00,1461.00,13,25,38.00
08/13/2007,01:06,1461.25,1461.25,1461.00,1461.00,18,23,41.00
08/13/2007,01:07,1461.00,1461.00,1460.00,1460.75,35,182,217.00
08/13/2007,01:08,1460.75,1461.00,1460.75,1460.75,34,7,41.00
08/13/2007,01:09,1460.75,1460.75,1460.75,1460.75,0,48,48.00
08/13/2007,01:10,1460.75,1461.00,1460.75,1461.00,19,5,24.00
08/13/2007,01:11,1461.00,1461.00,1460.75,1460.75,2,77,79.00
08/13/2007,01:12,1460.75,1461.00,1460.50,1460.75,86,15,101.00
08/13/2007,01:13,1461.00,1461.00,1460.75,1460.75,7,56,63.00
08/13/2007,01:14,1460.75,1460.75,1460.50,1460.50,0,12,12.00
08/13/2007,01:15,1460.75,1460.75,1460.75,1460.75,40,0,40.00
08/13/2007,01:16,1460.75,1461.00,1460.75,1461.00,37,0,37.00
08/13/2007,01:17,1460.75,1461.00,1460.50,1460.50,3,76,79.00
08/13/2007,01:18,1460.50,1460.75,1460.50,1460.75,5,20,25.00
08/13/2007,01:19,1460.75,1460.75,1460.75,1460.75,17,0,17.00
08/13/2007,01:20,1460.75,1461.00,1460.75,1461.00,70,0,70.00
08/13/2007,01:21,1461.00,1461.00,1461.00,1461.00,36,0,36.00
08/13/2007,01:22,1460.75,1461.00,1460.75,1461.00,1,20,21.00
08/13/2007,01:23,1461.00,1461.00,1461.00,1461.00,15,0,15.00
08/13/2007,01:24,1461.25,1461.25,1461.00,1461.00,160,91,251.00
08/13/2007,01:25,1461.00,1461.50,1461.00,1461.50,95,2,97.00
08/13/2007,01:26,1461.50,1461.75,1461.50,1461.50,86,1,87.00
08/13/2007,01:27,1461.50,1461.75,1461.50,1461.75,4,9,13.00
08/13/2007,01:28,1461.75,1461.75,1461.50,1461.75,56,1,57.00
08/13/2007,01:29,1462.00,1462.00,1461.75,1461.75,35,40,75.00
08/13/2007,01:30,1461.75,1461.75,1461.75,1461.75,0,13,13.00
08/13/2007,01:31,1461.75,1462.00,1461.75,1461.75,1,29,30.00
08/13/2007,01:32,1462.00,1462.00,1461.75,1461.75,9,22,31.00
08/13/2007,01:33,1461.50,1461.50,1461.25,1461.50,1,217,218.00
08/13/2007,01:34,1461.25,1461.50,1461.25,1461.50,22,57,79.00
08/13/2007,01:35,1461.50,1461.75,1461.50,1461.50,6,4,10.00
08/13/2007,01:36,1461.50,1461.75,1461.50,1461.75,32,10,42.00
08/13/2007,01:37,1462.00,1462.00,1461.75,1461.75,3,11,14.00
08/13/2007,01:38,1462.00,1462.00,1462.00,1462.00,2,0,2.00
08/13/2007,01:39,1461.75,1461.75,1461.75,1461.75,0,8,8.00
08/13/2007,01:40,1462.00,1462.25,1462.00,1462.25,440,8,448.00
08/13/2007,01:41,1462.00,1462.75,1462.00,1462.75,205,28,233.00
08/13/2007,01:42,1462.75,1462.75,1462.50,1462.75,44,53,97.00
08/13/2007,01:43,1462.50,1462.75,1462.25,1462.50,27,68,95.00
08/13/2007,01:44,1462.75,1462.75,1462.50,1462.75,19,21,40.00
08/13/2007,01:45,1462.50,1462.75,1462.50,1462.75,10,8,18.00
08/13/2007,01:46,1462.75,1464.00,1462.75,1463.50,294,33,327.00
08/13/2007,01:47,1463.50,1464.00,1463.50,1463.50,303,186,489.00
08/13/2007,01:48,1463.25,1463.75,1463.25,1463.50,57,9,66.00
08/13/2007,01:49,1463.75,1463.75,1463.50,1463.75,38,27,65.00
08/13/2007,01:50,1463.75,1464.00,1463.50,1463.50,95,9,104.00
08/13/2007,01:51,1463.50,1463.50,1463.25,1463.50,143,62,205.00
08/13/2007,01:52,1463.50,1464.00,1463.50,1463.75,71,34,105.00
08/13/2007,01:53,1464.00,1464.25,1463.75,1463.75,151,170,321.00
08/13/2007,01:54,1463.75,1464.00,1463.75,1464.00,125,6,131.00
08/13/2007,01:55,1464.25,1464.50,1464.25,1464.25,100,46,146.00
08/13/2007,01:56,1464.50,1464.50,1464.25,1464.25,86,12,98.00
08/13/2007,01:57,1464.25,1464.25,1464.25,1464.25,0,11,11.00
08/13/2007,01:58,1464.50,1464.50,1464.25,1464.25,32,197,229.00
08/13/2007,01:59,1464.25,1464.50,1463.75,1463.75,14,169,183.00
08/13/2007,02:00,1463.50,1463.75,1463.25,1463.25,46,113,159.00
08/13/2007,02:01,1463.50,1463.50,1462.00,1462.25,126,428,554.00
08/13/2007,02:02,1462.50,1463.00,1462.25,1463.00,115,34,149.00
08/13/2007,02:03,1463.00,1463.75,1462.75,1462.75,113,108,221.00
08/13/2007,02:04,1463.00,1463.00,1461.25,1461.50,137,637,774.00
08/13/2007,02:05,1461.50,1461.75,1460.75,1461.25,229,441,670.00
08/13/2007,02:06,1461.25,1461.75,1461.00,1461.75,122,70,192.00
08/13/2007,02:07,1461.75,1463.75,1461.75,1463.50,334,91,425.00
08/13/2007,02:08,1463.25,1463.75,1463.00,1463.25,238,254,492.00
08/13/2007,02:09,1463.25,1463.50,1463.00,1463.25,158,164,322.00
08/13/2007,02:10,1463.00,1463.50,1462.75,1463.50,97,150,247.00
08/13/2007,02:11,1463.25,1464.00,1463.25,1463.50,554,192,746.00
08/13/2007,02:12,1463.75,1463.75,1463.25,1463.50,247,92,339.00
08/13/2007,02:13,1463.50,1464.25,1463.25,1464.25,407,88,495.00
08/13/2007,02:14,1464.25,1465.00,1464.00,1464.75,562,208,770.00
08/13/2007,02:15,1464.75,1465.25,1464.75,1465.00,434,104,538.00
08/13/2007,02:16,1465.00,1465.25,1464.50,1465.00,389,384,773.00
08/13/2007,02:17,1465.00,1465.25,1464.25,1464.25,30,433,463.00
08/13/2007,02:18,1464.50,1464.50,1464.00,1464.25,82,97,179.00
08/13/2007,02:19,1464.00,1464.50,1463.75,1464.00,59,77,136.00
08/13/2007,02:20,1464.00,1464.00,1463.25,1463.50,70,145,215.00
08/13/2007,02:21,1463.75,1463.75,1463.25,1463.75,77,111,188.00
08/13/2007,02:22,1463.50,1463.75,1462.25,1462.50,65,399,464.00
08/13/2007,02:23,1462.50,1462.50,1461.50,1461.75,420,405,825.00
08/13/2007,02:24,1462.00,1463.25,1462.00,1462.75,340,63,403.00
08/13/2007,02:25,1462.75,1463.00,1462.50,1462.50,68,33,101.00
08/13/2007,02:26,1462.50,1462.75,1462.25,1462.25,63,145,208.00
08/13/2007,02:27,1462.25,1462.75,1461.50,1462.25,392,490,882.00
08/13/2007,02:28,1462.50,1463.00,1462.25,1462.50,152,174,326.00
08/13/2007,02:29,1462.50,1462.75,1462.25,1462.75,120,81,201.00
08/13/2007,02:30,1462.75,1463.25,1462.75,1463.25,299,35,334.00
08/13/2007,02:31,1463.50,1464.25,1463.50,1464.00,333,99,432.00
08/13/2007,02:32,1464.00,1464.25,1464.00,1464.00,100,32,132.00
08/13/2007,02:33,1464.00,1464.25,1463.75,1464.25,140,139,279.00
08/13/2007,02:34,1464.00,1464.25,1462.75,1462.75,119,361,480.00
08/13/2007,02:35,1463.00,1463.75,1462.75,1463.25,303,132,435.00
08/13/2007,02:36,1463.50,1463.50,1463.25,1463.50,156,13,169.00
08/13/2007,02:37,1463.50,1464.00,1463.50,1464.00,261,37,298.00
08/13/2007,02:38,1464.00,1464.25,1463.75,1464.00,93,127,220.00
08/13/2007,02:39,1464.00,1464.00,1463.00,1463.00,39,540,579.00
08/13/2007,02:40,1463.25,1463.75,1463.00,1463.75,212,10,222.00
08/13/2007,02:41,1463.50,1463.75,1463.50,1463.75,18,53,71.00
08/13/2007,02:42,1463.50,1463.75,1463.50,1463.75,10,34,44.00
08/13/2007,02:43,1463.75,1465.00,1463.75,1464.25,296,247,543.00
08/13/2007,02:44,1464.25,1464.75,1464.25,1464.75,249,67,316.00
08/13/2007,02:45,1464.50,1464.75,1464.50,1464.75,149,6,155.00
08/13/2007,02:46,1464.75,1465.00,1464.50,1465.00,753,155,908.00
08/13/2007,02:47,1465.00,1465.25,1464.75,1465.00,341,21,362.00
08/13/2007,02:48,1464.75,1465.00,1464.75,1465.00,332,6,338.00
08/13/2007,02:49,1465.00,1465.00,1464.75,1464.75,522,63,585.00
08/13/2007,02:50,1464.75,1464.75,1464.50,1464.50,0,161,161.00
08/13/2007,02:51,1464.50,1464.50,1464.50,1464.50,0,12,12.00
08/13/2007,02:52,1464.50,1464.75,1464.25,1464.50,14,30,44.00
08/13/2007,02:53,1464.50,1465.00,1464.50,1464.75,261,26,287.00
08/13/2007,02:54,1464.75,1465.25,1464.75,1465.00,557,101,658.00
08/13/2007,02:55,1465.25,1465.50,1465.00,1465.25,234,151,385.00
08/13/2007,02:56,1465.25,1465.75,1465.25,1465.50,382,133,515.00
08/13/2007,02:57,1465.75,1465.75,1465.25,1465.25,53,70,123.00
08/13/2007,02:58,1465.50,1465.75,1465.50,1465.75,64,21,85.00
08/13/2007,02:59,1466.00,1466.00,1465.00,1465.25,229,195,424.00
08/13/2007,03:00,1465.25,1465.50,1464.75,1465.00,542,371,913.00
08/13/2007,03:01,1465.25,1465.50,1464.75,1465.00,141,136,277.00
08/13/2007,03:02,1465.00,1465.00,1464.75,1464.75,2,108,110.00
08/13/2007,03:03,1464.75,1465.50,1464.75,1465.25,174,208,382.00
08/13/2007,03:04,1465.00,1465.00,1464.75,1465.00,43,112,155.00
08/13/2007,03:05,1465.00,1465.00,1464.50,1465.00,127,56,183.00
08/13/2007,03:06,1465.00,1465.00,1464.75,1464.75,1,51,52.00
08/13/2007,03:07,1465.00,1465.25,1464.75,1465.25,101,36,137.00
08/13/2007,03:08,1465.25,1465.25,1464.75,1465.25,311,69,380.00
08/13/2007,03:09,1465.25,1465.50,1465.25,1465.50,210,0,210.00
08/13/2007,03:10,1465.50,1465.50,1465.25,1465.50,134,2,136.00
08/13/2007,03:11,1465.50,1465.75,1465.25,1465.75,147,1,148.00
08/13/2007,03:12,1465.50,1465.75,1465.50,1465.75,2,5,7.00
08/13/2007,03:13,1465.75,1465.75,1465.50,1465.75,159,53,212.00
08/13/2007,03:14,1465.50,1465.75,1465.50,1465.50,118,468,586.00
08/13/2007,03:15,1465.50,1465.75,1465.50,1465.50,231,208,439.00
08/13/2007,03:16,1465.50,1465.75,1465.25,1465.25,175,248,423.00
08/13/2007,03:17,1465.25,1465.75,1465.25,1465.50,85,191,276.00
08/13/2007,03:18,1465.50,1465.75,1465.50,1465.50,13,131,144.00
08/13/2007,03:19,1465.50,1465.75,1464.75,1464.75,30,367,397.00
08/13/2007,03:20,1464.75,1464.75,1464.00,1464.25,89,532,621.00
08/13/2007,03:21,1464.50,1465.00,1464.25,1464.25,89,110,199.00
08/13/2007,03:22,1464.25,1464.25,1464.00,1464.25,47,198,245.00
08/13/2007,03:23,1464.50,1465.00,1464.50,1464.75,100,24,124.00
08/13/2007,03:24,1464.50,1464.75,1464.50,1464.50,1,7,8.00
08/13/2007,03:25,1464.50,1464.50,1464.25,1464.25,0,65,65.00
08/13/2007,03:26,1464.00,1464.25,1464.00,1464.00,1,160,161.00
08/13/2007,03:27,1464.00,1464.25,1463.75,1464.25,134,38,172.00
08/13/2007,03:28,1464.25,1464.25,1464.00,1464.00,40,4,44.00
08/13/2007,03:29,1464.00,1464.25,1463.50,1463.50,145,451,596.00
08/13/2007,03:30,1463.50,1463.50,1463.25,1463.25,0,477,477.00
08/13/2007,03:31,1463.50,1463.50,1462.25,1463.00,259,737,996.00
08/13/2007,03:32,1463.00,1463.25,1463.00,1463.25,235,131,366.00
08/13/2007,03:33,1463.00,1463.00,1462.50,1462.75,20,212,232.00
08/13/2007,03:34,1462.75,1463.00,1462.75,1463.00,101,1,102.00
08/13/2007,03:35,1463.00,1463.25,1463.00,1463.25,77,8,85.00
08/13/2007,03:36,1463.00,1463.25,1463.00,1463.25,1,127,128.00
08/13/2007,03:37,1463.25,1463.25,1462.50,1462.75,42,124,166.00
08/13/2007,03:38,1462.50,1463.00,1462.50,1462.75,47,211,258.00
08/13/2007,03:39,1462.75,1463.00,1462.50,1463.00,29,131,160.00
08/13/2007,03:40,1463.00,1463.25,1462.75,1463.25,64,1,65.00
08/13/2007,03:41,1463.00,1463.25,1462.50,1462.50,5,155,160.00
08/13/2007,03:42,1462.50,1462.75,1462.50,1462.50,107,72,179.00
08/13/2007,03:43,1462.50,1462.75,1462.25,1462.25,1,320,321.00
08/13/2007,03:44,1462.25,1462.75,1462.25,1462.75,194,14,208.00
08/13/2007,03:45,1463.00,1463.00,1462.75,1462.75,10,32,42.00
08/13/2007,03:46,1463.00,1463.25,1462.50,1463.25,56,13,69.00
08/13/2007,03:47,1463.25,1463.50,1463.25,1463.50,79,20,99.00
08/13/2007,03:48,1463.50,1463.50,1463.00,1463.25,56,63,119.00
08/13/2007,03:49,1463.00,1463.00,1462.50,1462.50,0,161,161.00
08/13/2007,03:50,1462.50,1462.75,1462.50,1462.75,5,5,10.00
08/13/2007,03:51,1462.75,1463.00,1462.50,1462.50,33,46,79.00
08/13/2007,03:52,1462.25,1462.25,1461.75,1462.00,30,265,295.00
08/13/2007,03:53,1462.00,1462.25,1461.75,1461.75,100,53,153.00
08/13/2007,03:54,1462.00,1462.25,1461.75,1462.00,52,88,140.00
08/13/2007,03:55,1461.75,1461.75,1460.75,1460.75,47,559,606.00
08/13/2007,03:56,1460.75,1461.00,1460.50,1461.00,71,111,182.00
08/13/2007,03:57,1461.00,1461.00,1460.50,1461.00,108,103,211.00
08/13/2007,03:58,1460.75,1460.75,1460.25,1460.25,5,519,524.00
08/13/2007,03:59,1460.25,1460.50,1459.75,1460.50,328,398,726.00
08/13/2007,04:00,1460.50,1461.25,1460.50,1461.25,390,16,406.00
08/13/2007,04:01,1461.25,1461.50,1460.75,1461.00,290,59,349.00
08/13/2007,04:02,1461.00,1461.75,1461.00,1461.50,123,6,129.00
08/13/2007,04:03,1461.50,1461.75,1461.50,1461.50,1,88,89.00
08/13/2007,04:04,1461.75,1461.75,1461.50,1461.50,36,70,106.00
08/13/2007,04:05,1461.50,1461.75,1461.50,1461.50,5,126,131.00
08/13/2007,04:06,1461.50,1461.75,1461.25,1461.50,10,34,44.00
08/13/2007,04:07,1461.50,1461.50,1461.25,1461.25,0,146,146.00
08/13/2007,04:08,1461.25,1461.50,1461.25,1461.25,13,117,130.00
08/13/2007,04:09,1461.25,1461.25,1460.00,1460.25,133,1114,1247.00
08/13/2007,04:10,1460.25,1460.25,1459.75,1460.00,173,433,606.00
08/13/2007,04:11,1460.25,1460.25,1460.00,1460.00,75,227,302.00
08/13/2007,04:12,1460.00,1461.00,1460.00,1461.00,92,72,164.00
08/13/2007,04:13,1461.00,1461.00,1460.75,1460.75,47,21,68.00
08/13/2007,04:14,1460.75,1461.25,1460.75,1461.00,106,32,138.00
08/13/2007,04:15,1461.00,1461.25,1460.50,1461.00,66,109,175.00
08/13/2007,04:16,1461.00,1461.25,1460.00,1460.50,15,290,305.00
08/13/2007,04:17,1460.50,1460.50,1460.00,1460.25,68,52,120.00
08/13/2007,04:18,1460.50,1460.75,1460.25,1460.50,39,97,136.00
08/13/2007,04:19,1460.50,1460.75,1460.25,1460.50,63,74,137.00
08/13/2007,04:20,1460.50,1460.50,1460.25,1460.50,59,24,83.00
08/13/2007,04:21,1460.25,1460.50,1460.25,1460.50,3,8,11.00
08/13/2007,04:22,1460.50,1461.25,1460.50,1461.00,160,25,185.00
08/13/2007,04:23,1461.00,1461.25,1461.00,1461.25,1,22,23.00
08/13/2007,04:24,1461.00,1461.25,1461.00,1461.00,5,131,136.00
08/13/2007,04:25,1460.75,1460.75,1460.75,1460.75,0,87,87.00
08/13/2007,04:26,1460.75,1460.75,1460.75,1460.75,0,108,108.00
08/13/2007,04:27,1460.75,1461.00,1460.75,1461.00,13,2,15.00
08/13/2007,04:28,1460.75,1461.25,1460.75,1461.00,107,27,134.00
08/13/2007,04:29,1461.25,1461.25,1461.00,1461.00,1,2,3.00
08/13/2007,04:30,1461.25,1461.25,1461.00,1461.00,2,1,3.00
08/13/2007,04:31,1461.00,1461.00,1460.75,1461.00,13,16,29.00
08/13/2007,04:32,1461.00,1461.25,1461.00,1461.00,4,14,18.00
08/13/2007,04:33,1461.00,1461.25,1461.00,1461.00,6,41,47.00
08/13/2007,04:34,1460.75,1461.00,1460.25,1460.25,45,156,201.00
08/13/2007,04:35,1460.25,1460.25,1460.25,1460.25,0,9,9.00
08/13/2007,04:36,1460.25,1460.25,1460.00,1460.25,32,72,104.00
08/13/2007,04:37,1460.25,1460.75,1460.25,1460.75,141,13,154.00
08/13/2007,04:38,1460.50,1460.50,1460.50,1460.50,0,43,43.00
08/13/2007,04:39,1460.25,1460.25,1460.25,1460.25,0,1,1.00
08/13/2007,04:41,1460.50,1460.50,1460.25,1460.25,51,3,54.00
08/13/2007,04:42,1460.50,1460.50,1460.25,1460.25,3,71,74.00
08/13/2007,04:43,1460.25,1460.25,1460.25,1460.25,0,55,55.00
08/13/2007,04:44,1460.25,1461.00,1460.25,1461.00,182,25,207.00
08/13/2007,04:45,1461.00,1461.25,1460.25,1460.25,194,115,309.00
08/13/2007,04:46,1460.50,1460.50,1460.25,1460.25,15,55,70.00
08/13/2007,04:47,1460.50,1460.50,1460.25,1460.50,110,113,223.00
08/13/2007,04:48,1460.50,1460.75,1460.25,1460.50,32,55,87.00
08/13/2007,04:49,1460.50,1460.75,1460.50,1460.75,11,0,11.00
08/13/2007,04:50,1460.75,1461.25,1460.75,1461.25,113,0,113.00
08/13/2007,04:51,1461.25,1461.25,1460.25,1460.50,278,256,534.00
08/13/2007,04:52,1460.50,1460.75,1460.50,1460.75,65,10,75.00
08/13/2007,04:53,1460.50,1460.50,1460.25,1460.50,175,29,204.00
08/13/2007,04:54,1460.50,1460.50,1460.50,1460.50,7,0,7.00
08/13/2007,04:55,1460.25,1461.00,1460.25,1461.00,180,4,184.00
08/13/2007,04:56,1461.00,1461.25,1461.00,1461.00,153,22,175.00
08/13/2007,04:57,1461.00,1461.25,1460.75,1461.00,26,20,46.00
08/13/2007,04:58,1460.75,1460.75,1460.75,1460.75,0,83,83.00
08/13/2007,04:59,1460.50,1460.75,1460.25,1460.25,1,198,199.00
08/13/2007,05:00,1460.50,1460.50,1460.50,1460.50,66,0,66.00
08/13/2007,05:01,1460.50,1460.75,1460.50,1460.50,91,8,99.00
08/13/2007,05:02,1460.75,1461.00,1460.75,1461.00,54,5,59.00
08/13/2007,05:03,1461.00,1461.00,1460.25,1460.25,126,398,524.00
08/13/2007,05:04,1460.50,1460.50,1460.25,1460.25,121,1,122.00
08/13/2007,05:05,1460.25,1460.50,1460.25,1460.25,32,157,189.00
08/13/2007,05:06,1460.50,1460.50,1460.00,1460.25,150,294,444.00
08/13/2007,05:07,1460.50,1460.50,1460.25,1460.50,222,2,224.00
08/13/2007,05:08,1460.50,1460.50,1460.25,1460.50,87,69,156.00
08/13/2007,05:09,1460.50,1460.50,1460.50,1460.50,3,0,3.00
08/13/2007,05:10,1460.50,1460.50,1460.50,1460.50,1,0,1.00
08/13/2007,05:11,1460.50,1460.50,1460.00,1460.25,32,409,441.00
08/13/2007,05:12,1460.25,1460.25,1460.25,1460.25,36,0,36.00
08/13/2007,05:13,1460.50,1460.50,1460.25,1460.50,183,10,193.00
08/13/2007,05:14,1460.25,1460.50,1460.25,1460.50,86,17,103.00
08/13/2007,05:15,1460.25,1461.00,1460.25,1461.00,458,131,589.00
08/13/2007,05:16,1461.00,1461.50,1461.00,1461.50,202,21,223.00
08/13/2007,05:17,1461.25,1461.25,1461.00,1461.00,1,102,103.00
08/13/2007,05:18,1461.25,1461.50,1461.25,1461.25,149,35,184.00
08/13/2007,05:19,1461.25,1461.25,1461.25,1461.25,0,12,12.00
08/13/2007,05:20,1461.25,1461.50,1461.25,1461.25,1,34,35.00
08/13/2007,05:21,1461.25,1461.50,1461.25,1461.25,1,62,63.00
08/13/2007,05:22,1461.50,1461.50,1461.50,1461.50,187,0,187.00
08/13/2007,05:23,1461.25,1461.25,1461.00,1461.00,0,39,39.00
08/13/2007,05:24,1461.00,1461.50,1461.00,1461.25,141,46,187.00
08/13/2007,05:25,1461.50,1462.25,1461.50,1462.25,193,0,193.00
08/13/2007,05:26,1462.00,1462.00,1462.00,1462.00,0,70,70.00
08/13/2007,05:27,1462.00,1462.25,1462.00,1462.00,1,60,61.00
08/13/2007,05:28,1462.00,1462.00,1461.50,1461.75,1,270,271.00
08/13/2007,05:29,1461.50,1461.75,1461.50,1461.50,85,27,112.00
08/13/2007,05:30,1461.50,1461.75,1461.50,1461.50,2,109,111.00
08/13/2007,05:31,1461.50,1461.50,1461.25,1461.25,0,203,203.00
08/13/2007,05:32,1461.25,1461.50,1461.25,1461.50,69,36,105.00
08/13/2007,05:33,1461.50,1461.50,1461.00,1461.00,85,160,245.00
08/13/2007,05:34,1461.00,1461.00,1460.75,1460.75,0,138,138.00
08/13/2007,05:35,1460.50,1460.75,1460.50,1460.50,264,5,269.00
08/13/2007,05:36,1460.50,1460.75,1460.50,1460.75,3,10,13.00
08/13/2007,05:37,1460.75,1461.00,1460.50,1461.00,59,3,62.00
08/13/2007,05:38,1460.75,1461.25,1460.75,1461.00,188,132,320.00
08/13/2007,05:39,1461.00,1461.00,1460.50,1460.50,274,160,434.00
08/13/2007,05:40,1460.75,1461.00,1460.75,1460.75,4,2,6.00
08/13/2007,05:41,1461.00,1461.50,1461.00,1461.25,216,79,295.00
08/13/2007,05:42,1461.25,1461.75,1461.25,1461.50,156,15,171.00
08/13/2007,05:43,1461.50,1461.75,1461.50,1461.75,94,32,126.00
08/13/2007,05:44,1461.75,1461.75,1461.50,1461.50,25,43,68.00
08/13/2007,05:45,1461.50,1461.50,1461.25,1461.25,0,81,81.00
08/13/2007,05:46,1461.25,1461.50,1461.25,1461.50,49,14,63.00
08/13/2007,05:47,1461.25,1461.25,1461.25,1461.25,0,34,34.00
08/13/2007,05:48,1461.25,1461.75,1461.25,1461.50,109,5,114.00
08/13/2007,05:49,1461.50,1461.75,1461.50,1461.50,9,8,17.00
08/13/2007,05:50,1461.75,1461.75,1461.50,1461.75,35,2,37.00
08/13/2007,05:51,1461.75,1461.75,1461.25,1461.50,61,174,235.00
08/13/2007,05:52,1461.50,1461.75,1461.50,1461.50,66,52,118.00
08/13/2007,05:53,1461.50,1461.50,1461.00,1461.25,57,96,153.00
08/13/2007,05:54,1461.25,1461.50,1461.25,1461.25,1,15,16.00
08/13/2007,05:55,1461.25,1461.50,1461.25,1461.25,1,7,8.00
08/13/2007,05:56,1461.25,1461.25,1461.00,1461.25,6,13,19.00
08/13/2007,05:57,1461.25,1461.25,1460.75,1460.75,2,119,121.00
08/13/2007,05:58,1460.75,1461.00,1460.75,1461.00,144,215,359.00
08/13/2007,05:59,1461.25,1461.50,1461.25,1461.50,188,0,188.00
08/13/2007,06:00,1461.25,1461.50,1461.25,1461.25,12,184,196.00
08/13/2007,06:01,1461.25,1461.25,1461.00,1461.25,14,8,22.00
08/13/2007,06:02,1461.25,1461.25,1460.75,1461.00,7,93,100.00
08/13/2007,06:03,1461.00,1461.00,1460.75,1461.00,19,10,29.00
08/13/2007,06:04,1461.00,1461.00,1460.75,1461.00,204,1,205.00
08/13/2007,06:05,1461.00,1461.25,1461.00,1461.00,21,51,72.00
08/13/2007,06:06,1461.00,1461.50,1461.00,1461.25,59,6,65.00
08/13/2007,06:07,1461.50,1461.50,1461.50,1461.50,141,0,141.00
08/13/2007,06:08,1461.50,1461.50,1460.75,1461.00,24,100,124.00
08/13/2007,06:09,1461.00,1461.50,1460.75,1461.50,104,4,108.00
08/13/2007,06:10,1461.75,1461.75,1461.50,1461.50,2,2,4.00
08/13/2007,06:11,1461.50,1463.00,1461.50,1462.50,587,252,839.00
08/13/2007,06:12,1462.75,1463.50,1462.75,1463.25,212,120,332.00
08/13/2007,06:13,1463.50,1463.50,1463.00,1463.25,170,130,300.00
08/13/2007,06:14,1463.25,1463.50,1463.25,1463.25,89,31,120.00
08/13/2007,06:15,1463.25,1463.25,1462.75,1462.75,9,240,249.00
08/13/2007,06:16,1462.75,1463.00,1462.75,1463.00,18,33,51.00
08/13/2007,06:17,1462.75,1463.00,1462.75,1463.00,114,1,115.00
08/13/2007,06:18,1462.75,1462.75,1462.50,1462.75,16,107,123.00
08/13/2007,06:19,1462.50,1462.75,1462.50,1462.50,4,107,111.00
08/13/2007,06:20,1462.50,1463.00,1462.50,1463.00,147,2,149.00
08/13/2007,06:21,1463.00,1463.25,1462.75,1463.25,258,1,259.00
08/13/2007,06:22,1463.00,1463.25,1462.75,1462.75,2,391,393.00
08/13/2007,06:23,1462.75,1463.25,1462.75,1463.00,184,107,291.00
08/13/2007,06:24,1463.00,1463.25,1462.50,1462.75,143,340,483.00
08/13/2007,06:25,1462.75,1463.00,1462.50,1462.50,127,397,524.00
08/13/2007,06:26,1462.25,1462.50,1462.25,1462.50,108,3,111.00
08/13/2007,06:27,1462.50,1462.50,1462.50,1462.50,416,0,416.00
08/13/2007,06:28,1462.50,1462.50,1461.75,1462.00,272,516,788.00
08/13/2007,06:29,1462.00,1462.25,1462.00,1462.25,177,58,235.00
08/13/2007,06:30,1462.25,1462.25,1461.50,1461.75,14,150,164.00
08/13/2007,06:31,1462.00,1462.00,1461.25,1461.50,107,366,473.00
08/13/2007,06:32,1461.50,1462.00,1461.25,1462.00,556,8,564.00
08/13/2007,06:33,1462.00,1462.25,1461.75,1462.25,279,2,281.00
08/13/2007,06:34,1462.25,1463.00,1462.00,1462.75,688,48,736.00
08/13/2007,06:35,1462.75,1463.75,1462.75,1463.50,318,132,450.00
08/13/2007,06:36,1463.75,1464.00,1463.50,1463.75,288,525,813.00
08/13/2007,06:37,1463.75,1463.75,1463.50,1463.75,165,11,176.00
08/13/2007,06:38,1463.50,1464.00,1463.50,1463.75,222,323,545.00
08/13/2007,06:39,1463.75,1464.00,1463.50,1463.50,194,259,453.00
08/13/2007,06:40,1463.50,1463.75,1463.25,1463.25,166,70,236.00
08/13/2007,06:41,1463.50,1464.00,1463.50,1463.75,350,111,461.00
08/13/2007,06:42,1463.75,1464.00,1463.75,1464.00,98,274,372.00
08/13/2007,06:43,1464.00,1464.75,1464.00,1464.50,1047,187,1234.00
08/13/2007,06:44,1464.75,1465.00,1464.50,1465.00,560,76,636.00
08/13/2007,06:45,1465.00,1465.50,1465.00,1465.50,746,39,785.00
08/13/2007,06:46,1465.50,1465.50,1464.50,1464.50,159,722,881.00
08/13/2007,06:47,1464.75,1464.75,1464.50,1464.75,95,46,141.00
08/13/2007,06:48,1464.50,1464.50,1464.00,1464.25,19,718,737.00
08/13/2007,06:49,1464.00,1464.50,1464.00,1464.50,621,2,623.00
08/13/2007,06:50,1464.50,1465.00,1464.50,1464.75,383,436,819.00
08/13/2007,06:51,1464.75,1465.25,1464.25,1464.50,646,548,1194.00
08/13/2007,06:52,1464.50,1464.75,1464.25,1464.50,330,353,683.00
08/13/2007,06:53,1464.25,1465.25,1464.25,1465.00,447,158,605.00
08/13/2007,06:54,1465.00,1465.00,1464.00,1464.50,110,672,782.00
08/13/2007,06:55,1464.25,1464.50,1464.00,1464.25,123,324,447.00
08/13/2007,06:56,1464.25,1464.75,1464.25,1464.50,291,308,599.00
08/13/2007,06:57,1464.25,1465.00,1464.00,1465.00,384,161,545.00
08/13/2007,06:58,1464.75,1464.75,1464.25,1464.50,47,118,165.00
08/13/2007,06:59,1464.25,1464.50,1464.25,1464.50,100,25,125.00
08/13/2007,07:00,1464.25,1464.25,1464.00,1464.00,16,372,388.00
08/13/2007,07:01,1464.00,1464.25,1463.75,1464.25,177,262,439.00
08/13/2007,07:02,1464.00,1464.25,1464.00,1464.25,26,321,347.00
08/13/2007,07:03,1464.00,1464.50,1464.00,1464.50,117,19,136.00
08/13/2007,07:04,1464.50,1465.00,1464.50,1464.75,395,7,402.00
08/13/2007,07:05,1464.75,1464.75,1464.50,1464.50,0,187,187.00
08/13/2007,07:06,1464.50,1464.75,1464.25,1464.50,72,172,244.00
08/13/2007,07:07,1464.50,1465.25,1464.50,1465.25,827,196,1023.00
08/13/2007,07:08,1465.00,1465.75,1465.00,1465.50,698,713,1411.00
08/13/2007,07:09,1465.25,1465.50,1465.00,1465.50,453,306,759.00
08/13/2007,07:10,1465.25,1465.50,1465.00,1465.50,298,228,526.00
08/13/2007,07:11,1465.25,1465.50,1465.00,1465.25,368,146,514.00
08/13/2007,07:12,1465.25,1465.50,1465.00,1465.50,216,15,231.00
08/13/2007,07:13,1465.50,1465.75,1465.25,1465.75,881,330,1211.00
08/13/2007,07:14,1465.50,1466.50,1465.50,1466.50,882,241,1123.00
08/13/2007,07:15,1466.25,1466.75,1466.25,1466.75,640,632,1272.00
08/13/2007,07:16,1466.75,1466.75,1466.50,1466.75,94,322,416.00
08/13/2007,07:17,1466.50,1466.75,1466.50,1466.75,229,643,872.00
08/13/2007,07:18,1466.50,1466.75,1466.50,1466.50,183,571,754.00
08/13/2007,07:19,1466.50,1466.50,1466.00,1466.50,112,369,481.00
08/13/2007,07:20,1466.25,1466.50,1466.00,1466.00,393,817,1210.00
08/13/2007,07:21,1466.00,1466.75,1466.00,1466.75,835,65,900.00
08/13/2007,07:22,1466.50,1466.75,1465.75,1465.75,267,854,1121.00
08/13/2007,07:23,1465.75,1466.50,1465.75,1466.00,1073,1014,2087.00
08/13/2007,07:24,1465.75,1466.00,1465.00,1465.25,642,575,1217.00
08/13/2007,07:25,1465.00,1465.75,1465.00,1465.50,387,57,444.00
08/13/2007,07:26,1465.75,1466.00,1465.50,1465.50,206,73,279.00
08/13/2007,07:27,1465.75,1466.25,1465.75,1466.25,828,32,860.00
08/13/2007,07:28,1466.00,1466.25,1465.75,1466.25,420,337,757.00
08/13/2007,07:29,1466.25,1466.50,1465.50,1466.00,198,752,950.00
08/13/2007,07:30,1465.75,1466.00,1465.00,1465.75,65,331,396.00
08/13/2007,07:31,1465.50,1468.50,1465.50,1468.50,4981,920,5901.00
08/13/2007,07:32,1468.50,1469.25,1468.00,1469.25,2233,723,2956.00
08/13/2007,07:33,1469.25,1469.50,1467.75,1468.25,1848,1628,3476.00
08/13/2007,07:34,1468.25,1468.50,1468.00,1468.50,721,459,1180.00
08/13/2007,07:35,1468.50,1468.75,1468.00,1468.25,1285,661,1946.00
08/13/2007,07:36,1468.25,1468.25,1467.75,1468.25,923,221,1144.00
08/13/2007,07:37,1468.25,1468.25,1467.25,1467.50,258,1279,1537.00
08/13/2007,07:38,1467.25,1467.75,1467.25,1467.50,398,333,731.00
08/13/2007,07:39,1467.50,1467.75,1467.25,1467.75,187,202,389.00
08/13/2007,07:40,1467.75,1468.00,1467.25,1467.50,76,197,273.00
08/13/2007,07:41,1467.50,1467.50,1466.75,1467.25,482,658,1140.00
08/13/2007,07:42,1467.25,1468.25,1466.75,1468.00,1272,233,1505.00
08/13/2007,07:43,1468.00,1468.25,1467.75,1468.25,352,360,712.00
08/13/2007,07:44,1468.00,1468.50,1468.00,1468.25,816,496,1312.00
08/13/2007,07:45,1468.25,1468.50,1468.25,1468.50,193,125,318.00
08/13/2007,07:46,1468.50,1468.75,1468.00,1468.25,549,586,1135.00
08/13/2007,07:47,1468.50,1468.50,1468.00,1468.00,38,94,132.00
08/13/2007,07:48,1468.00,1468.50,1467.75,1468.00,286,221,507.00
08/13/2007,07:49,1468.00,1468.50,1468.00,1468.50,105,23,128.00
08/13/2007,07:50,1468.50,1468.75,1467.75,1468.00,118,635,753.00
08/13/2007,07:51,1468.00,1468.25,1467.50,1467.75,348,396,744.00
08/13/2007,07:52,1468.00,1468.00,1467.75,1467.75,33,216,249.00
08/13/2007,07:53,1467.75,1468.25,1467.75,1468.00,193,223,416.00
08/13/2007,07:54,1468.00,1468.50,1468.00,1468.25,99,120,219.00
08/13/2007,07:55,1468.00,1468.00,1468.00,1468.00,0,185,185.00
08/13/2007,07:56,1468.25,1468.25,1468.00,1468.25,107,7,114.00
08/13/2007,07:57,1468.25,1468.50,1468.00,1468.25,82,72,154.00
08/13/2007,07:58,1468.25,1468.50,1468.25,1468.25,29,162,191.00
08/13/2007,07:59,1468.25,1468.25,1467.75,1467.75,1,778,779.00
08/13/2007,08:00,1468.00,1468.50,1467.75,1468.25,618,62,680.00
08/13/2007,08:01,1468.00,1468.50,1467.75,1467.75,235,808,1043.00
08/13/2007,08:02,1468.00,1468.00,1467.75,1467.75,86,196,282.00
08/13/2007,08:03,1467.75,1467.75,1467.50,1467.75,244,210,454.00
08/13/2007,08:04,1467.75,1468.00,1467.75,1467.75,23,123,146.00
08/13/2007,08:05,1468.00,1468.00,1467.75,1467.75,38,62,100.00
08/13/2007,08:06,1467.75,1468.00,1467.50,1467.75,177,324,501.00
08/13/2007,08:07,1467.75,1468.00,1467.75,1467.75,90,70,160.00
08/13/2007,08:08,1467.75,1468.75,1467.75,1468.25,1210,612,1822.00
08/13/2007,08:09,1468.25,1468.50,1468.00,1468.50,264,38,302.00
08/13/2007,08:10,1468.25,1468.50,1468.00,1468.25,98,521,619.00
08/13/2007,08:11,1468.25,1468.50,1468.00,1468.50,415,17,432.00
08/13/2007,08:12,1468.25,1469.25,1468.25,1469.25,1803,103,1906.00
08/13/2007,08:13,1469.00,1469.50,1468.75,1469.25,2081,593,2674.00
08/13/2007,08:14,1469.25,1469.25,1468.25,1469.25,1009,1030,2039.00
08/13/2007,08:15,1469.00,1469.25,1468.75,1469.00,238,292,530.00
08/13/2007,08:16,1469.25,1469.25,1468.25,1469.00,1019,575,1594.00
08/13/2007,08:17,1469.25,1469.75,1469.00,1469.50,426,1210,1636.00
08/13/2007,08:18,1469.50,1469.75,1469.25,1469.50,184,1191,1375.00
08/13/2007,08:19,1469.25,1469.75,1469.25,1469.50,166,174,340.00
08/13/2007,08:20,1469.50,1469.75,1469.25,1469.50,370,537,907.00
08/13/2007,08:21,1469.50,1469.75,1469.00,1469.25,401,348,749.00
08/13/2007,08:22,1469.50,1469.50,1469.00,1469.00,2,387,389.00
08/13/2007,08:23,1469.25,1469.75,1469.25,1469.50,682,189,871.00
08/13/2007,08:24,1469.50,1469.75,1469.25,1469.50,183,122,305.00
08/13/2007,08:25,1469.50,1470.25,1469.25,1469.75,1606,949,2555.00
08/13/2007,08:26,1469.75,1470.25,1469.50,1470.00,1179,309,1488.00
08/13/2007,08:27,1470.00,1470.50,1469.75,1469.75,305,618,923.00
08/13/2007,08:28,1470.00,1470.00,1469.25,1469.25,138,803,941.00
08/13/2007,08:29,1469.25,1469.75,1469.25,1469.50,391,591,982.00
08/13/2007,08:30,1469.50,1469.75,1467.50,1468.50,1516,5060,6576.00
08/13/2007,08:31,1468.50,1470.25,1468.25,1469.75,7300,5448,12748.00
08/13/2007,08:32,1469.75,1471.25,1469.50,1471.00,6072,2786,8858.00
08/13/2007,08:33,1471.25,1471.50,1470.50,1471.00,5444,3733,9177.00
08/13/2007,08:34,1471.00,1471.00,1469.75,1470.25,3057,4659,7716.00
08/13/2007,08:35,1470.25,1470.75,1469.50,1469.75,3640,3266,6906.00
08/13/2007,08:36,1469.75,1470.25,1469.50,1469.75,3048,2969,6017.00
08/13/2007,08:37,1469.75,1471.00,1469.50,1470.75,4450,3155,7605.00
08/13/2007,08:38,1470.50,1470.50,1469.25,1469.75,2629,2963,5592.00
08/13/2007,08:39,1469.50,1470.75,1469.50,1469.50,2409,3737,6146.00
08/13/2007,08:40,1469.50,1469.75,1468.75,1469.00,3008,4948,7956.00
08/13/2007,08:41,1469.00,1469.75,1468.50,1468.75,2675,2960,5635.00
08/13/2007,08:42,1468.75,1469.25,1468.50,1468.75,1041,1284,2325.00
08/13/2007,08:43,1469.00,1469.25,1468.00,1468.50,4432,4344,8776.00
08/13/2007,08:44,1468.50,1468.75,1467.75,1467.75,1600,2940,4540.00
08/13/2007,08:45,1467.75,1469.50,1467.50,1469.50,5523,2307,7830.00
08/13/2007,08:46,1469.50,1470.25,1469.00,1470.25,5223,2875,8098.00
08/13/2007,08:47,1470.00,1470.25,1468.75,1469.00,2658,3411,6069.00
08/13/2007,08:48,1468.75,1469.00,1468.00,1468.50,1363,1991,3354.00
08/13/2007,08:49,1468.75,1469.25,1468.25,1468.75,2239,2787,5026.00
08/13/2007,08:50,1468.50,1469.00,1468.00,1468.50,1325,1493,2818.00
08/13/2007,08:51,1468.25,1469.50,1468.25,1468.25,4736,3218,7954.00
08/13/2007,08:52,1468.00,1468.25,1466.25,1466.50,3468,6886,10354.00
08/13/2007,08:53,1466.50,1467.00,1466.25,1466.50,3254,4319,7573.00
08/13/2007,08:54,1466.50,1467.75,1466.25,1466.75,2782,3787,6569.00
08/13/2007,08:55,1466.50,1467.00,1465.75,1465.75,3040,4085,7125.00
08/13/2007,08:56,1465.75,1466.00,1465.25,1465.50,2351,4779,7130.00
08/13/2007,08:57,1465.50,1466.00,1465.25,1465.50,1418,3438,4856.00
08/13/2007,08:58,1465.50,1465.50,1464.00,1465.00,3785,5105,8890.00
08/13/2007,08:59,1465.00,1465.00,1464.25,1464.75,2722,3280,6002.00
08/13/2007,09:00,1464.75,1466.25,1464.75,1466.00,4020,2093,6113.00
08/13/2007,09:01,1465.75,1466.75,1465.50,1466.25,2905,2435,5340.00
08/13/2007,09:02,1466.25,1466.75,1465.75,1466.25,1138,1760,2898.00
08/13/2007,09:03,1466.25,1467.75,1466.25,1467.25,3877,1525,5402.00
08/13/2007,09:04,1467.50,1468.25,1466.50,1467.50,4121,3225,7346.00
08/13/2007,09:05,1467.50,1467.75,1466.75,1467.00,1460,2418,3878.00
08/13/2007,09:06,1466.75,1467.75,1466.50,1467.25,1530,1293,2823.00
08/13/2007,09:07,1467.50,1467.50,1466.50,1467.50,1384,1374,2758.00
08/13/2007,09:08,1467.25,1467.50,1466.75,1467.00,895,1235,2130.00
08/13/2007,09:09,1467.00,1467.50,1465.50,1466.25,2233,4460,6693.00
08/13/2007,09:10,1466.25,1466.50,1465.50,1466.25,2359,1388,3747.00
08/13/2007,09:11,1466.25,1467.25,1466.00,1466.75,1803,861,2664.00
08/13/2007,09:12,1466.50,1466.75,1465.25,1466.25,1455,2574,4029.00
08/13/2007,09:13,1466.25,1466.50,1465.75,1466.25,1668,2631,4299.00
08/13/2007,09:14,1466.25,1467.25,1466.00,1466.75,2096,1086,3182.00
08/13/2007,09:15,1467.00,1467.50,1465.75,1466.00,2416,2041,4457.00
08/13/2007,09:16,1466.25,1467.50,1465.75,1467.25,2470,1424,3894.00
08/13/2007,09:17,1467.25,1469.00,1467.25,1469.00,6475,1949,8424.00
08/13/2007,09:18,1469.00,1469.50,1467.50,1468.00,3838,3530,7368.00
08/13/2007,09:19,1468.00,1468.75,1467.75,1468.75,1675,1228,2903.00
08/13/2007,09:20,1468.75,1469.00,1467.00,1467.75,1310,2458,3768.00
08/13/2007,09:21,1467.75,1468.50,1467.50,1468.25,2092,2086,4178.00
08/13/2007,09:22,1468.00,1469.00,1466.75,1468.75,4878,3703,8581.00
08/13/2007,09:23,1468.75,1470.25,1468.25,1469.50,4997,3420,8417.00
08/13/2007,09:24,1469.75,1469.75,1467.50,1468.25,1596,3936,5532.00
08/13/2007,09:25,1468.25,1468.50,1467.50,1467.50,1390,3130,4520.00
08/13/2007,09:26,1467.75,1469.25,1467.75,1469.25,2459,437,2896.00
08/13/2007,09:27,1469.25,1470.50,1468.50,1469.75,4316,1993,6309.00
08/13/2007,09:28,1469.75,1470.00,1468.00,1468.25,1376,2671,4047.00
08/13/2007,09:29,1468.50,1469.00,1468.25,1469.00,1040,1148,2188.00
08/13/2007,09:30,1469.00,1469.75,1468.75,1469.50,1343,1726,3069.00
08/13/2007,09:31,1469.25,1469.75,1469.25,1469.50,1038,681,1719.00
08/13/2007,09:32,1469.50,1469.50,1468.25,1468.25,889,2305,3194.00
08/13/2007,09:33,1468.25,1469.75,1468.25,1469.00,2162,1093,3255.00
08/13/2007,09:34,1469.00,1469.00,1467.25,1468.00,1384,2993,4377.00
08/13/2007,09:35,1468.00,1468.75,1467.75,1467.75,1242,1368,2610.00
08/13/2007,09:36,1467.75,1468.00,1467.00,1467.50,1788,2737,4525.00
08/13/2007,09:37,1467.50,1468.00,1467.25,1467.50,1167,1370,2537.00
08/13/2007,09:38,1467.50,1467.75,1467.25,1467.50,617,494,1111.00
08/13/2007,09:39,1467.50,1468.25,1467.50,1468.25,1738,843,2581.00
08/13/2007,09:40,1468.00,1468.75,1467.75,1468.50,1400,899,2299.00
08/13/2007,09:41,1468.25,1468.50,1466.25,1466.75,1522,3482,5004.00
08/13/2007,09:42,1466.50,1467.00,1465.75,1466.50,1108,2747,3855.00
08/13/2007,09:43,1466.75,1467.25,1466.00,1467.25,1749,1184,2933.00
08/13/2007,09:44,1467.00,1467.50,1466.75,1466.75,356,682,1038.00
08/13/2007,09:45,1466.50,1466.75,1466.00,1466.25,321,1468,1789.00
08/13/2007,09:46,1466.50,1467.50,1466.00,1466.25,1691,1165,2856.00
08/13/2007,09:47,1466.25,1467.00,1466.25,1466.75,560,1004,1564.00
08/13/2007,09:48,1466.50,1468.00,1466.50,1468.00,2214,763,2977.00
08/13/2007,09:49,1468.00,1468.00,1466.75,1467.00,691,1931,2622.00
08/13/2007,09:50,1467.25,1468.00,1466.50,1467.75,1909,1795,3704.00
08/13/2007,09:51,1467.75,1468.75,1467.50,1467.75,2536,1794,4330.00
08/13/2007,09:52,1468.00,1468.00,1466.75,1467.00,1465,1690,3155.00
08/13/2007,09:53,1467.00,1467.50,1465.75,1466.00,1149,3604,4753.00
08/13/2007,09:54,1465.75,1466.25,1465.25,1466.00,2804,3570,6374.00
08/13/2007,09:55,1466.00,1466.00,1465.25,1465.50,687,1146,1833.00
08/13/2007,09:56,1465.50,1465.75,1463.25,1464.25,5094,9514,14608.00
08/13/2007,09:57,1464.25,1465.00,1464.00,1464.50,2256,1811,4067.00
08/13/2007,09:58,1464.50,1465.75,1464.25,1465.50,2750,1284,4034.00
08/13/2007,09:59,1465.50,1465.75,1464.25,1464.25,1519,2227,3746.00
08/13/2007,10:00,1464.50,1466.50,1464.25,1466.50,3412,866,4278.00
08/13/2007,10:01,1466.50,1466.75,1465.75,1466.00,2183,2104,4287.00
08/13/2007,10:02,1466.00,1466.25,1464.50,1465.50,2560,3424,5984.00
08/13/2007,10:03,1465.50,1466.00,1465.25,1465.50,887,1074,1961.00
08/13/2007,10:04,1465.25,1465.75,1465.00,1465.25,567,764,1331.00
08/13/2007,10:05,1465.50,1465.50,1464.75,1464.75,367,999,1366.00
08/13/2007,10:06,1464.75,1465.00,1462.75,1463.25,2374,4546,6920.00
08/13/2007,10:07,1463.50,1464.50,1463.25,1463.25,2204,1858,4062.00
08/13/2007,10:08,1463.25,1463.75,1462.50,1462.50,2274,4725,6999.00
08/13/2007,10:09,1462.75,1463.25,1462.25,1463.00,1819,3189,5008.00
08/13/2007,10:10,1463.25,1463.75,1462.25,1462.75,1709,2405,4114.00
08/13/2007,10:11,1462.75,1464.00,1462.50,1464.00,2403,1522,3925.00
08/13/2007,10:12,1464.00,1464.25,1463.50,1463.50,2143,2417,4560.00
08/13/2007,10:13,1463.50,1464.00,1463.25,1463.50,1061,1537,2598.00
08/13/2007,10:14,1463.75,1465.25,1462.75,1465.00,3304,2097,5401.00
08/13/2007,10:15,1464.75,1465.75,1464.75,1464.75,1933,1997,3930.00
08/13/2007,10:16,1465.00,1465.50,1464.50,1464.75,1617,1665,3282.00
08/13/2007,10:17,1465.00,1465.25,1464.75,1465.25,788,149,937.00
08/13/2007,10:18,1465.25,1465.75,1465.00,1465.25,993,1025,2018.00
08/13/2007,10:19,1465.25,1466.25,1465.00,1466.00,1898,1169,3067.00
08/13/2007,10:20,1466.00,1466.25,1465.25,1465.75,1595,1733,3328.00
08/13/2007,10:21,1465.75,1466.50,1465.50,1466.25,1845,1482,3327.00
08/13/2007,10:22,1466.25,1466.50,1465.75,1466.50,1420,1663,3083.00
08/13/2007,10:23,1466.50,1468.00,1466.00,1467.75,4353,1832,6185.00
08/13/2007,10:24,1467.75,1468.50,1467.25,1468.00,5179,3303,8482.00
08/13/2007,10:25,1468.00,1468.75,1467.75,1468.25,4997,3370,8367.00
08/13/2007,10:26,1468.00,1468.25,1467.00,1467.50,1285,3361,4646.00
08/13/2007,10:27,1467.50,1467.75,1467.00,1467.75,925,1293,2218.00
08/13/2007,10:28,1467.50,1467.75,1467.25,1467.75,1100,853,1953.00
08/13/2007,10:29,1467.75,1468.00,1466.50,1467.25,2023,2376,4399.00
08/13/2007,10:30,1467.00,1469.50,1467.00,1468.75,8192,3210,11402.00
08/13/2007,10:31,1469.00,1470.50,1468.50,1470.00,6303,3350,9653.00
08/13/2007,10:32,1470.00,1471.75,1469.25,1471.00,7033,4092,11125.00
08/13/2007,10:33,1471.00,1471.50,1470.00,1470.50,5330,3649,8979.00
08/13/2007,10:34,1470.50,1472.50,1470.25,1471.25,7422,3492,10914.00
08/13/2007,10:35,1471.25,1472.25,1470.25,1470.50,2902,4689,7591.00
08/13/2007,10:36,1470.50,1471.75,1470.50,1471.00,2655,2446,5101.00
08/13/2007,10:37,1470.75,1471.25,1469.75,1470.50,1733,3579,5312.00
08/13/2007,10:38,1470.50,1471.50,1470.00,1471.00,2482,1294,3776.00
08/13/2007,10:39,1471.00,1471.75,1470.75,1471.25,750,759,1509.00
08/13/2007,10:40,1471.25,1471.25,1470.00,1470.50,289,1405,1694.00
08/13/2007,10:41,1470.75,1470.75,1469.50,1469.50,979,3099,4078.00
08/13/2007,10:42,1469.50,1470.25,1469.25,1469.50,1567,1854,3421.00
08/13/2007,10:43,1469.50,1470.50,1469.50,1469.75,754,1103,1857.00
08/13/2007,10:44,1470.00,1470.00,1469.25,1469.25,236,1708,1944.00
08/13/2007,10:45,1469.25,1470.00,1469.25,1470.00,1229,197,1426.00
08/13/2007,10:46,1470.00,1470.75,1470.00,1470.75,2055,754,2809.00
08/13/2007,10:47,1470.75,1471.00,1469.25,1469.50,810,1774,2584.00
08/13/2007,10:48,1469.50,1469.50,1468.00,1468.50,2697,5383,8080.00
08/13/2007,10:49,1468.50,1469.00,1468.25,1468.75,1975,1694,3669.00
08/13/2007,10:50,1469.00,1469.00,1468.25,1468.75,816,1236,2052.00
08/13/2007,10:51,1468.75,1469.00,1468.00,1468.25,927,1185,2112.00
08/13/2007,10:52,1468.25,1468.75,1467.25,1468.50,1395,3136,4531.00
08/13/2007,10:53,1468.25,1468.75,1467.75,1468.00,568,1004,1572.00
08/13/2007,10:54,1468.25,1468.50,1467.75,1468.25,423,1197,1620.00
08/13/2007,10:55,1468.50,1469.00,1468.00,1468.75,1130,956,2086.00
08/13/2007,10:56,1468.75,1469.00,1467.25,1467.25,571,2191,2762.00
08/13/2007,10:57,1467.25,1467.75,1466.50,1467.25,3289,2741,6030.00
08/13/2007,10:58,1467.25,1468.50,1467.25,1468.50,1379,198,1577.00
08/13/2007,10:59,1468.50,1469.00,1468.00,1468.75,1123,541,1664.00
08/13/2007,11:00,1468.75,1470.25,1468.75,1470.00,2930,1242,4172.00
08/13/2007,11:01,1470.00,1470.00,1468.25,1468.75,1049,2012,3061.00
08/13/2007,11:02,1468.75,1469.00,1467.75,1467.75,896,1438,2334.00
08/13/2007,11:03,1467.75,1468.50,1467.75,1468.25,1108,439,1547.00
08/13/2007,11:04,1468.25,1469.00,1467.50,1468.00,1365,1598,2963.00
08/13/2007,11:05,1468.00,1470.00,1468.00,1469.00,3699,1666,5365.00
08/13/2007,11:06,1469.00,1469.25,1467.50,1468.50,541,1677,2218.00
08/13/2007,11:07,1468.75,1469.00,1467.75,1468.25,1517,1078,2595.00
08/13/2007,11:08,1468.25,1468.50,1468.00,1468.25,383,309,692.00
08/13/2007,11:09,1468.50,1469.00,1468.25,1468.50,587,453,1040.00
08/13/2007,11:10,1468.50,1469.75,1468.25,1469.50,3628,1141,4769.00
08/13/2007,11:11,1469.50,1470.25,1469.50,1469.75,2079,1185,3264.00
08/13/2007,11:12,1469.50,1470.00,1469.00,1469.25,1049,1087,2136.00
08/13/2007,11:13,1469.25,1469.25,1468.50,1468.75,570,1457,2027.00
08/13/2007,11:14,1468.75,1468.75,1467.50,1468.50,1266,2771,4037.00
08/13/2007,11:15,1468.50,1468.75,1468.00,1468.50,397,787,1184.00
08/13/2007,11:16,1468.25,1468.50,1467.75,1468.00,426,1003,1429.00
08/13/2007,11:17,1468.25,1468.25,1467.75,1468.00,792,697,1489.00
08/13/2007,11:18,1468.00,1468.50,1467.00,1467.50,1319,2898,4217.00
08/13/2007,11:19,1467.50,1467.75,1466.75,1467.00,2558,2720,5278.00
08/13/2007,11:20,1467.00,1467.25,1466.75,1467.00,582,1056,1638.00
08/13/2007,11:21,1467.00,1467.25,1466.50,1467.00,704,1577,2281.00
08/13/2007,11:22,1466.75,1467.00,1465.25,1465.25,2633,5897,8530.00
08/13/2007,11:23,1465.50,1466.25,1465.00,1465.50,1431,2993,4424.00
08/13/2007,11:24,1465.75,1466.00,1465.50,1465.75,743,854,1597.00
08/13/2007,11:25,1466.00,1466.25,1465.50,1465.75,648,1142,1790.00
08/13/2007,11:26,1465.75,1466.75,1465.75,1466.50,1252,746,1998.00
08/13/2007,11:27,1466.50,1466.50,1465.75,1466.25,1200,1322,2522.00
08/13/2007,11:28,1466.25,1466.75,1465.75,1465.75,843,1432,2275.00
08/13/2007,11:29,1466.00,1466.25,1465.00,1465.50,1378,3394,4772.00
08/13/2007,11:30,1465.50,1465.50,1464.75,1465.00,863,2307,3170.00
08/13/2007,11:31,1465.25,1465.50,1465.00,1465.50,698,2040,2738.00
08/13/2007,11:32,1465.25,1465.75,1465.25,1465.50,635,1463,2098.00
08/13/2007,11:33,1465.75,1465.75,1464.75,1464.75,280,1400,1680.00
08/13/2007,11:34,1465.00,1465.25,1464.50,1464.50,1143,1866,3009.00
08/13/2007,11:35,1464.75,1465.00,1464.50,1464.75,517,1595,2112.00
08/13/2007,11:36,1464.75,1465.00,1464.00,1464.25,586,2635,3221.00
08/13/2007,11:37,1464.25,1465.00,1464.00,1465.00,1163,1121,2284.00
08/13/2007,11:38,1464.75,1466.75,1464.75,1466.75,4891,1556,6447.00
08/13/2007,11:39,1466.75,1466.75,1466.00,1466.75,1574,1361,2935.00
08/13/2007,11:40,1466.75,1466.75,1465.50,1465.75,398,1088,1486.00
08/13/2007,11:41,1465.50,1465.75,1464.25,1464.50,956,2196,3152.00
08/13/2007,11:42,1464.75,1465.00,1464.25,1465.00,361,1376,1737.00
08/13/2007,11:43,1464.75,1465.25,1464.75,1465.00,778,570,1348.00
08/13/2007,11:44,1464.75,1465.00,1464.25,1464.50,437,726,1163.00
08/13/2007,11:45,1464.50,1465.00,1463.25,1464.75,1273,2491,3764.00
08/13/2007,11:46,1464.75,1464.75,1463.25,1463.25,535,1645,2180.00
08/13/2007,11:47,1463.25,1464.25,1463.00,1463.75,1218,720,1938.00
08/13/2007,11:48,1463.50,1464.00,1463.00,1463.75,1112,1176,2288.00
08/13/2007,11:49,1463.75,1464.00,1462.75,1463.25,763,1769,2532.00
08/13/2007,11:50,1463.25,1464.75,1463.25,1464.75,1263,850,2113.00
08/13/2007,11:51,1464.75,1465.25,1464.00,1465.25,2123,1451,3574.00
08/13/2007,11:52,1465.25,1465.50,1464.75,1464.75,586,1175,1761.00
08/13/2007,11:53,1464.75,1464.75,1464.00,1464.25,538,1258,1796.00
08/13/2007,11:54,1464.00,1464.75,1464.00,1464.50,313,243,556.00
08/13/2007,11:55,1464.50,1465.50,1464.50,1465.00,1004,482,1486.00
08/13/2007,11:56,1465.25,1466.50,1465.00,1466.50,2807,1269,4076.00
08/13/2007,11:57,1466.25,1466.50,1466.00,1466.00,622,662,1284.00
08/13/2007,11:58,1466.25,1466.25,1465.25,1465.50,920,1500,2420.00
08/13/2007,11:59,1465.50,1466.00,1465.25,1465.25,268,365,633.00
08/13/2007,12:00,1465.25,1466.00,1465.25,1465.75,811,501,1312.00
08/13/2007,12:01,1466.00,1466.50,1465.75,1466.00,3042,789,3831.00
08/13/2007,12:02,1465.75,1466.75,1465.75,1466.25,1410,494,1904.00
08/13/2007,12:03,1466.25,1467.25,1466.25,1467.25,3015,781,3796.00
08/13/2007,12:04,1467.00,1467.00,1465.25,1465.50,1598,3131,4729.00
08/13/2007,12:05,1465.50,1466.25,1464.00,1464.25,1434,3059,4493.00
08/13/2007,12:06,1464.00,1465.00,1463.50,1464.25,2803,2854,5657.00
08/13/2007,12:07,1464.00,1464.50,1463.75,1464.25,687,1335,2022.00
08/13/2007,12:08,1464.25,1464.50,1464.00,1464.50,351,701,1052.00
08/13/2007,12:09,1464.25,1464.75,1464.00,1464.25,882,484,1366.00
08/13/2007,12:10,1464.25,1464.75,1463.75,1463.75,848,1296,2144.00
08/13/2007,12:11,1463.75,1464.50,1463.50,1464.00,1872,1562,3434.00
08/13/2007,12:12,1463.75,1464.00,1463.25,1463.25,460,903,1363.00
08/13/2007,12:13,1463.25,1463.50,1462.50,1462.75,960,3347,4307.00
08/13/2007,12:14,1463.00,1463.50,1462.75,1462.75,1209,858,2067.00
08/13/2007,12:15,1462.75,1463.00,1462.25,1462.25,595,1714,2309.00
08/13/2007,12:16,1462.25,1463.00,1462.25,1462.75,1383,1209,2592.00
08/13/2007,12:17,1462.50,1462.75,1462.25,1462.25,965,1548,2513.00
08/13/2007,12:18,1462.50,1463.50,1462.25,1463.50,4459,1523,5982.00
08/13/2007,12:19,1463.50,1463.75,1463.00,1463.50,1361,736,2097.00
08/13/2007,12:20,1463.50,1463.75,1462.75,1462.75,323,1246,1569.00
08/13/2007,12:21,1463.00,1463.25,1462.50,1462.50,325,1179,1504.00
08/13/2007,12:22,1462.50,1462.50,1460.50,1460.75,2331,10985,13316.00
08/13/2007,12:23,1460.75,1461.00,1459.00,1459.75,4736,9270,14006.00
08/13/2007,12:24,1459.75,1461.50,1459.75,1460.75,6630,5894,12524.00
08/13/2007,12:25,1460.50,1461.25,1460.25,1461.00,2397,1360,3757.00
08/13/2007,12:26,1461.00,1461.75,1460.75,1461.50,1912,1784,3696.00
08/13/2007,12:27,1461.50,1462.75,1461.50,1462.25,3886,1955,5841.00
08/13/2007,12:28,1462.25,1462.75,1462.00,1462.25,930,480,1410.00
08/13/2007,12:29,1462.00,1463.00,1462.00,1462.25,1639,820,2459.00
08/13/2007,12:30,1462.50,1462.75,1461.75,1462.25,903,1403,2306.00
08/13/2007,12:31,1462.00,1462.50,1461.75,1462.00,820,578,1398.00
08/13/2007,12:32,1462.00,1462.00,1460.50,1461.00,2416,3623,6039.00
08/13/2007,12:33,1461.25,1461.75,1461.00,1461.25,1258,1164,2422.00
08/13/2007,12:34,1461.25,1462.00,1461.00,1461.75,842,311,1153.00
08/13/2007,12:35,1462.00,1463.75,1461.75,1463.00,3526,3120,6646.00
08/13/2007,12:36,1463.25,1463.75,1463.00,1463.25,1033,361,1394.00
08/13/2007,12:37,1463.50,1464.00,1463.25,1464.00,1037,429,1466.00
08/13/2007,12:38,1463.75,1464.25,1463.25,1463.50,1398,807,2205.00
08/13/2007,12:39,1463.25,1464.00,1463.25,1464.00,1361,610,1971.00
08/13/2007,12:40,1463.75,1464.00,1463.50,1464.00,1022,436,1458.00
08/13/2007,12:41,1464.00,1464.00,1463.50,1464.00,571,234,805.00
08/13/2007,12:42,1463.75,1464.50,1463.75,1464.00,1267,1481,2748.00
08/13/2007,12:43,1464.25,1464.25,1463.00,1463.00,229,1531,1760.00
08/13/2007,12:44,1463.25,1463.50,1463.00,1463.25,243,334,577.00
08/13/2007,12:45,1463.00,1463.50,1462.75,1463.25,565,397,962.00
08/13/2007,12:46,1463.25,1464.00,1463.00,1463.75,1020,255,1275.00
08/13/2007,12:47,1463.50,1464.00,1463.50,1464.00,547,81,628.00
08/13/2007,12:48,1464.00,1464.00,1463.50,1463.50,108,327,435.00
08/13/2007,12:49,1463.25,1463.75,1463.00,1463.50,341,581,922.00
08/13/2007,12:50,1463.50,1463.50,1462.25,1462.50,606,2361,2967.00
08/13/2007,12:51,1462.50,1462.50,1461.75,1462.00,469,1437,1906.00
08/13/2007,12:52,1462.00,1462.75,1461.75,1462.25,1057,957,2014.00
08/13/2007,12:53,1462.25,1462.75,1462.25,1462.50,314,244,558.00
08/13/2007,12:54,1462.75,1463.00,1462.50,1462.75,382,50,432.00
08/13/2007,12:55,1463.00,1463.00,1462.00,1462.50,950,1230,2180.00
08/13/2007,12:56,1462.75,1463.00,1462.50,1463.00,905,939,1844.00
08/13/2007,12:57,1463.00,1463.75,1462.75,1463.50,1169,881,2050.00
08/13/2007,12:58,1463.50,1464.50,1463.25,1464.25,1692,1123,2815.00
08/13/2007,12:59,1464.25,1465.50,1464.00,1465.50,4494,715,5209.00
08/13/2007,13:00,1465.50,1466.25,1465.00,1465.75,3808,2087,5895.00
08/13/2007,13:01,1465.75,1466.00,1465.25,1465.50,2066,1456,3522.00
08/13/2007,13:02,1465.75,1466.00,1464.00,1464.25,1513,2726,4239.00
08/13/2007,13:03,1464.00,1464.75,1464.00,1464.50,1272,1188,2460.00
08/13/2007,13:04,1464.50,1467.00,1464.25,1466.50,5480,3064,8544.00
08/13/2007,13:05,1466.75,1467.25,1466.25,1466.50,1713,1329,3042.00
08/13/2007,13:06,1466.25,1466.50,1465.25,1466.25,1351,1406,2757.00
08/13/2007,13:07,1466.00,1466.25,1464.00,1464.25,1407,3584,4991.00
08/13/2007,13:08,1464.25,1465.75,1464.25,1465.25,1994,613,2607.00
08/13/2007,13:09,1465.25,1465.75,1464.50,1464.75,371,729,1100.00
08/13/2007,13:10,1464.50,1465.75,1464.25,1465.25,1406,1227,2633.00
08/13/2007,13:11,1465.25,1465.50,1465.00,1465.00,406,352,758.00
08/13/2007,13:12,1465.00,1465.50,1464.50,1465.25,593,498,1091.00
08/13/2007,13:13,1465.25,1465.25,1465.00,1465.25,319,435,754.00
08/13/2007,13:14,1465.00,1465.25,1464.50,1465.00,1033,1207,2240.00
08/13/2007,13:15,1464.75,1465.00,1464.75,1465.00,203,316,519.00
08/13/2007,13:16,1464.75,1465.00,1464.25,1464.25,289,1550,1839.00
08/13/2007,13:17,1464.50,1464.75,1463.25,1463.75,1997,3781,5778.00
08/13/2007,13:18,1464.00,1464.50,1463.75,1464.25,657,661,1318.00
08/13/2007,13:19,1464.00,1464.50,1463.75,1464.50,274,356,630.00
08/13/2007,13:20,1464.50,1465.00,1464.25,1464.50,2226,1665,3891.00
08/13/2007,13:21,1464.50,1466.50,1464.25,1466.50,4709,348,5057.00
08/13/2007,13:22,1466.25,1468.50,1466.25,1468.00,8097,3589,11686.00
08/13/2007,13:23,1467.75,1468.25,1467.00,1467.25,1526,2273,3799.00
08/13/2007,13:24,1467.25,1468.00,1466.75,1467.75,1332,1064,2396.00
08/13/2007,13:25,1467.75,1469.50,1467.50,1468.75,4372,1890,6262.00
08/13/2007,13:26,1468.75,1469.25,1467.75,1468.00,1023,1843,2866.00
08/13/2007,13:27,1467.75,1468.25,1467.25,1468.25,1002,1562,2564.00
08/13/2007,13:28,1468.50,1468.75,1467.50,1468.00,1241,1458,2699.00
08/13/2007,13:29,1468.00,1468.25,1467.50,1468.25,509,267,776.00
08/13/2007,13:30,1468.00,1468.50,1467.75,1468.00,1080,805,1885.00
08/13/2007,13:31,1468.00,1468.00,1467.00,1467.25,632,1641,2273.00
08/13/2007,13:32,1467.25,1467.50,1467.00,1467.25,144,916,1060.00
08/13/2007,13:33,1467.00,1467.75,1466.50,1467.50,1213,1259,2472.00
08/13/2007,13:34,1467.50,1467.75,1466.50,1466.75,597,1669,2266.00
08/13/2007,13:35,1466.75,1466.75,1466.25,1466.75,611,791,1402.00
08/13/2007,13:36,1466.50,1467.00,1466.50,1467.00,385,175,560.00
08/13/2007,13:37,1467.00,1467.00,1466.75,1466.75,265,842,1107.00
08/13/2007,13:38,1466.75,1467.75,1466.75,1467.25,2063,975,3038.00
08/13/2007,13:39,1467.50,1467.75,1467.00,1467.00,605,944,1549.00
08/13/2007,13:40,1467.00,1468.75,1466.75,1468.25,2351,989,3340.00
08/13/2007,13:41,1468.25,1468.50,1467.50,1468.00,1720,1074,2794.00
08/13/2007,13:42,1468.00,1468.25,1467.50,1468.00,767,799,1566.00
08/13/2007,13:43,1467.75,1468.00,1466.50,1466.75,286,1190,1476.00
08/13/2007,13:44,1466.75,1467.00,1466.25,1466.50,213,653,866.00
08/13/2007,13:45,1466.50,1466.75,1466.25,1466.50,557,511,1068.00
08/13/2007,13:46,1466.25,1467.75,1466.25,1466.50,1248,874,2122.00
08/13/2007,13:47,1466.50,1467.25,1465.50,1465.75,1077,2107,3184.00
08/13/2007,13:48,1466.00,1466.75,1465.25,1466.50,1798,1096,2894.00
08/13/2007,13:49,1466.50,1466.75,1466.00,1466.00,354,746,1100.00
08/13/2007,13:50,1466.00,1466.25,1465.50,1465.75,235,866,1101.00
08/13/2007,13:51,1465.50,1467.25,1465.25,1466.25,2815,1127,3942.00
08/13/2007,13:52,1466.50,1467.00,1466.00,1466.50,723,475,1198.00
08/13/2007,13:53,1466.50,1467.25,1465.75,1467.00,960,609,1569.00
08/13/2007,13:54,1467.00,1467.00,1466.50,1467.00,416,482,898.00
08/13/2007,13:55,1466.75,1467.75,1466.50,1467.00,1447,2093,3540.00
08/13/2007,13:56,1466.75,1467.75,1466.75,1467.25,1370,88,1458.00
08/13/2007,13:57,1467.25,1467.75,1466.50,1466.75,1202,1114,2316.00
08/13/2007,13:58,1466.75,1467.00,1466.25,1466.50,471,1234,1705.00
08/13/2007,13:59,1466.75,1467.50,1466.25,1466.75,743,666,1409.00
08/13/2007,14:00,1467.00,1467.00,1464.75,1464.75,575,2881,3456.00
08/13/2007,14:01,1464.75,1466.25,1464.75,1465.25,1616,1543,3159.00
08/13/2007,14:02,1465.00,1465.00,1463.75,1464.25,2693,4556,7249.00
08/13/2007,14:03,1464.50,1464.50,1463.25,1464.50,2291,2342,4633.00
08/13/2007,14:04,1464.50,1465.50,1464.00,1464.50,2212,1854,4066.00
08/13/2007,14:05,1464.50,1464.75,1463.25,1463.50,1111,1418,2529.00
08/13/2007,14:06,1463.50,1464.50,1463.25,1464.25,1283,439,1722.00
08/13/2007,14:07,1464.25,1465.00,1464.25,1464.50,1338,1323,2661.00
08/13/2007,14:08,1464.50,1464.75,1463.75,1464.75,615,564,1179.00
08/13/2007,14:09,1464.75,1465.00,1464.25,1464.75,339,477,816.00
08/13/2007,14:10,1464.75,1465.00,1464.25,1464.50,677,628,1305.00
08/13/2007,14:11,1464.50,1465.50,1464.00,1465.25,1645,552,2197.00
08/13/2007,14:12,1465.25,1465.50,1464.75,1465.50,788,565,1353.00
08/13/2007,14:13,1465.50,1466.50,1465.00,1465.75,2286,1185,3471.00
08/13/2007,14:14,1465.75,1465.75,1464.25,1464.25,495,1345,1840.00
08/13/2007,14:15,1464.00,1464.25,1463.25,1463.50,1075,1575,2650.00
08/13/2007,14:16,1463.50,1463.50,1461.00,1461.25,2923,10567,13490.00
08/13/2007,14:17,1461.25,1463.00,1461.00,1462.75,3745,2332,6077.00
08/13/2007,14:18,1463.00,1463.25,1462.25,1462.50,1091,1903,2994.00
08/13/2007,14:19,1462.50,1463.25,1462.00,1463.00,1350,1565,2915.00
08/13/2007,14:20,1462.75,1463.25,1462.25,1462.25,1475,1515,2990.00
08/13/2007,14:21,1462.25,1463.00,1462.00,1463.00,913,607,1520.00
08/13/2007,14:22,1462.75,1463.00,1462.25,1462.75,359,692,1051.00
08/13/2007,14:23,1462.75,1462.75,1461.00,1461.75,1834,2751,4585.00
08/13/2007,14:24,1461.50,1461.75,1460.50,1460.75,2105,3836,5941.00
08/13/2007,14:25,1460.50,1460.75,1459.00,1460.50,3864,4166,8030.00
08/13/2007,14:26,1460.25,1462.50,1460.25,1461.75,5902,2574,8476.00
08/13/2007,14:27,1461.75,1461.75,1461.00,1461.25,738,1933,2671.00
08/13/2007,14:28,1461.25,1461.50,1460.25,1461.00,1107,1931,3038.00
08/13/2007,14:29,1461.00,1463.75,1460.75,1463.50,5604,1601,7205.00
08/13/2007,14:30,1463.50,1464.75,1462.25,1464.75,4398,1758,6156.00
08/13/2007,14:31,1464.75,1465.50,1463.50,1463.50,2753,3887,6640.00
08/13/2007,14:32,1463.50,1465.75,1462.75,1465.75,3379,1132,4511.00
08/13/2007,14:33,1465.75,1465.75,1464.00,1464.25,1232,1727,2959.00
08/13/2007,14:34,1464.00,1464.75,1463.50,1464.50,1206,1028,2234.00
08/13/2007,14:35,1464.50,1465.00,1463.25,1463.50,899,2434,3333.00
08/13/2007,14:36,1463.75,1464.75,1463.00,1464.75,2017,1512,3529.00
08/13/2007,14:37,1464.50,1465.75,1464.25,1465.00,2558,1618,4176.00
08/13/2007,14:38,1465.00,1465.00,1464.00,1464.50,582,707,1289.00
08/13/2007,14:39,1464.75,1466.00,1464.25,1466.00,2923,591,3514.00
08/13/2007,14:40,1466.00,1466.75,1465.25,1465.75,2825,2140,4965.00
08/13/2007,14:41,1466.00,1466.00,1464.75,1465.50,2263,1410,3673.00
08/13/2007,14:42,1465.75,1466.75,1465.75,1466.25,2648,1873,4521.00
08/13/2007,14:43,1466.00,1466.50,1465.25,1465.75,1779,1734,3513.00
08/13/2007,14:44,1465.75,1466.25,1464.25,1464.25,1356,3235,4591.00
08/13/2007,14:45,1464.25,1465.00,1463.50,1464.75,3717,1935,5652.00
08/13/2007,14:46,1464.75,1465.00,1461.00,1462.75,4809,8111,12920.00
08/13/2007,14:47,1463.00,1463.50,1461.25,1462.50,2223,3676,5899.00
08/13/2007,14:48,1462.25,1462.50,1461.50,1462.00,1816,1983,3799.00
08/13/2007,14:49,1462.00,1462.25,1460.50,1460.50,2906,3870,6776.00
08/13/2007,14:50,1460.75,1462.00,1460.25,1461.50,3681,4316,7997.00
08/13/2007,14:51,1461.50,1461.75,1460.00,1460.25,2790,2861,5651.00
08/13/2007,14:52,1460.25,1461.25,1460.00,1460.50,2312,2339,4651.00
08/13/2007,14:53,1460.50,1460.50,1456.50,1457.75,4686,12437,17123.00
08/13/2007,14:54,1457.75,1458.75,1456.25,1458.50,5333,4887,10220.00
08/13/2007,14:55,1458.75,1459.00,1457.50,1458.75,5009,4692,9701.00
08/13/2007,14:56,1458.75,1459.00,1456.75,1457.00,1848,3088,4936.00
08/13/2007,14:57,1456.75,1459.00,1456.50,1458.50,4073,3756,7829.00
08/13/2007,14:58,1458.50,1459.00,1457.50,1458.25,3505,2819,6324.00
08/13/2007,14:59,1458.25,1458.75,1457.75,1458.50,2286,2733,5019.00
08/13/2007,15:00,1458.25,1459.00,1457.75,1458.50,4733,4683,9416.00
08/13/2007,15:01,1458.75,1459.25,1457.75,1459.25,7021,5365,12386.00
08/13/2007,15:02,1459.00,1459.25,1458.50,1458.50,2101,2313,4414.00
08/13/2007,15:03,1458.75,1459.75,1458.25,1459.75,2732,1280,4012.00
08/13/2007,15:04,1459.50,1460.00,1458.50,1459.00,1930,2934,4864.00
08/13/2007,15:05,1459.00,1459.25,1458.25,1458.25,1563,1904,3467.00
08/13/2007,15:06,1458.25,1459.00,1456.50,1457.50,2867,5241,8108.00
08/13/2007,15:07,1457.50,1457.75,1455.50,1456.50,2359,4460,6819.00
08/13/2007,15:08,1456.50,1456.75,1454.50,1455.75,3078,7303,10381.00
08/13/2007,15:09,1455.75,1456.25,1455.50,1456.00,1155,1785,2940.00
08/13/2007,15:10,1456.00,1456.75,1454.75,1454.75,3288,2895,6183.00
08/13/2007,15:11,1455.00,1456.00,1454.75,1455.75,2284,705,2989.00
08/13/2007,15:12,1455.75,1456.00,1455.25,1455.50,1039,1274,2313.00
08/13/2007,15:13,1455.75,1456.00,1455.00,1455.00,1005,2387,3392.00
08/13/2007,15:14,1455.00,1455.75,1454.00,1454.50,2338,4535,6873.00
08/13/2007,15:15,1454.25,1455.75,1454.00,1455.50,5831,4650,10481.00
08/13/2007,15:31,1455.25,1456.00,1455.00,1455.50,552,322,874.00
08/13/2007,15:32,1455.75,1456.25,1455.50,1455.75,632,148,780.00
08/13/2007,15:33,1456.00,1456.75,1455.75,1456.50,693,7,700.00
08/13/2007,15:34,1456.50,1456.75,1456.25,1456.50,429,348,777.00
08/13/2007,15:35,1456.25,1456.75,1456.25,1456.50,205,70,275.00
08/13/2007,15:36,1456.25,1456.50,1456.25,1456.25,100,47,147.00
08/13/2007,15:37,1456.50,1456.50,1455.75,1455.75,1,202,203.00
08/13/2007,15:38,1455.75,1456.00,1455.75,1455.75,11,34,45.00
08/13/2007,15:39,1455.75,1455.75,1455.75,1455.75,0,19,19.00
08/13/2007,15:40,1455.75,1456.00,1455.50,1456.00,176,42,218.00
08/13/2007,15:41,1456.00,1456.00,1455.50,1455.75,72,153,225.00
08/13/2007,15:42,1455.75,1455.75,1455.25,1455.50,21,132,153.00
08/13/2007,15:43,1455.50,1455.75,1455.50,1455.75,12,7,19.00
08/13/2007,15:44,1455.50,1455.75,1455.50,1455.75,3,42,45.00
08/13/2007,15:45,1455.50,1455.75,1455.00,1455.00,1,482,483.00
08/13/2007,15:46,1455.00,1455.00,1454.75,1454.75,11,14,25.00
08/13/2007,15:47,1455.00,1455.00,1454.50,1454.50,6,89,95.00
08/13/2007,15:48,1454.50,1455.00,1454.50,1454.50,80,165,245.00
08/13/2007,15:49,1454.25,1454.50,1454.00,1454.50,229,107,336.00
08/13/2007,15:50,1454.25,1454.25,1453.75,1453.75,8,244,252.00
08/13/2007,15:51,1454.00,1454.25,1454.00,1454.25,157,3,160.00
08/13/2007,15:52,1454.25,1454.50,1454.00,1454.00,61,154,215.00
08/13/2007,15:53,1454.00,1454.75,1454.00,1454.75,155,21,176.00
08/13/2007,15:54,1454.75,1454.75,1454.75,1454.75,46,0,46.00
08/13/2007,15:55,1454.75,1454.75,1454.50,1454.50,103,25,128.00
08/13/2007,15:56,1454.50,1454.50,1454.25,1454.50,5,78,83.00
08/13/2007,15:57,1454.50,1454.50,1454.50,1454.50,20,0,20.00
08/13/2007,15:58,1454.25,1454.50,1454.25,1454.50,39,1,40.00
08/13/2007,15:59,1454.50,1454.50,1454.25,1454.25,1,67,68.00
08/13/2007,16:00,1454.25,1454.25,1454.00,1454.00,4,235,239.00
08/13/2007,17:01,1453.75,1454.00,1453.50,1453.75,148,308,456.00
08/13/2007,17:02,1453.75,1454.25,1453.75,1454.00,89,211,300.00
08/13/2007,17:03,1454.25,1454.25,1454.00,1454.25,36,1,37.00
08/13/2007,17:04,1454.25,1454.25,1454.00,1454.00,16,42,58.00
08/13/2007,17:05,1454.25,1454.25,1454.00,1454.00,6,16,22.00
08/13/2007,17:06,1454.00,1454.00,1454.00,1454.00,0,4,4.00
08/13/2007,17:07,1454.00,1454.00,1454.00,1454.00,0,22,22.00
08/13/2007,17:09,1454.00,1454.00,1453.75,1453.75,0,71,71.00
08/13/2007,17:10,1453.75,1454.00,1453.75,1453.75,1,37,38.00
08/13/2007,17:11,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/13/2007,17:12,1453.50,1453.75,1453.50,1453.75,15,1,16.00
08/13/2007,17:13,1453.75,1453.75,1453.75,1453.75,6,0,6.00
08/13/2007,17:15,1453.75,1453.75,1453.75,1453.75,2,0,2.00
08/13/2007,17:16,1453.75,1454.00,1453.75,1454.00,28,0,28.00
08/13/2007,17:17,1454.00,1454.00,1454.00,1454.00,5,0,5.00
08/13/2007,17:18,1454.00,1454.00,1454.00,1454.00,2,0,2.00
08/13/2007,17:21,1454.00,1454.00,1454.00,1454.00,42,0,42.00
08/13/2007,17:22,1454.00,1454.25,1454.00,1454.25,3,0,3.00
08/13/2007,17:23,1454.25,1454.25,1454.25,1454.25,5,0,5.00
08/13/2007,17:24,1454.25,1454.25,1454.25,1454.25,73,0,73.00
08/13/2007,17:25,1454.25,1454.25,1454.25,1454.25,6,0,6.00
08/13/2007,17:26,1454.25,1454.50,1454.25,1454.50,105,0,105.00
08/13/2007,17:27,1454.50,1454.50,1454.25,1454.25,12,10,22.00
08/13/2007,17:28,1454.50,1454.50,1454.50,1454.50,10,0,10.00
08/13/2007,17:29,1454.50,1454.75,1454.50,1454.50,7,1,8.00
08/13/2007,17:30,1454.50,1454.75,1454.50,1454.50,50,58,108.00
08/13/2007,17:31,1454.25,1454.50,1454.25,1454.50,1,2,3.00
08/13/2007,17:32,1454.50,1455.00,1454.50,1454.75,270,27,297.00
08/13/2007,17:33,1454.75,1455.00,1454.75,1455.00,2,10,12.00
08/13/2007,17:34,1455.00,1455.00,1455.00,1455.00,1,0,1.00
08/13/2007,17:35,1455.00,1455.00,1454.75,1454.75,3,1,4.00
08/13/2007,17:38,1454.75,1454.75,1454.25,1454.50,2,99,101.00
08/13/2007,17:39,1454.25,1454.25,1454.25,1454.25,0,2,2.00
08/13/2007,17:42,1454.25,1454.50,1454.25,1454.50,5,1,6.00
08/13/2007,17:43,1454.50,1454.50,1454.50,1454.50,14,0,14.00
08/13/2007,17:45,1454.50,1454.50,1454.25,1454.25,1,1,2.00
08/13/2007,17:46,1454.50,1454.50,1454.50,1454.50,1,0,1.00
08/13/2007,17:47,1454.50,1454.50,1454.50,1454.50,6,0,6.00
08/13/2007,17:48,1454.50,1454.50,1454.25,1454.25,5,2,7.00
08/13/2007,17:49,1454.25,1454.75,1454.25,1454.50,32,20,52.00
08/13/2007,17:51,1454.50,1454.50,1454.25,1454.50,3,2,5.00
08/13/2007,17:52,1454.50,1454.50,1454.50,1454.50,1,0,1.00
08/13/2007,17:53,1454.50,1454.50,1454.25,1454.50,2,10,12.00
08/13/2007,17:54,1454.50,1454.50,1454.50,1454.50,5,0,5.00
08/13/2007,17:55,1454.25,1454.25,1454.25,1454.25,0,48,48.00
08/13/2007,17:56,1454.25,1454.50,1454.25,1454.50,13,4,17.00
08/13/2007,17:57,1454.25,1454.25,1454.25,1454.25,0,14,14.00
08/13/2007,17:58,1454.25,1454.25,1454.25,1454.25,0,20,20.00
08/13/2007,18:01,1454.00,1454.25,1454.00,1454.25,10,20,30.00
08/13/2007,18:02,1454.50,1454.50,1454.25,1454.25,1,40,41.00
08/13/2007,18:03,1454.00,1454.00,1454.00,1454.00,0,4,4.00
08/13/2007,18:04,1454.00,1454.00,1453.25,1453.25,153,517,670.00
08/13/2007,18:05,1453.25,1453.25,1453.25,1453.25,0,120,120.00
08/13/2007,18:06,1453.25,1453.25,1452.75,1453.00,1,166,167.00
08/13/2007,18:07,1453.00,1453.00,1452.50,1452.75,14,73,87.00
08/13/2007,18:08,1452.75,1452.75,1452.75,1452.75,5,0,5.00
08/13/2007,18:09,1453.00,1453.00,1452.50,1452.50,51,22,73.00
08/13/2007,18:10,1452.75,1452.75,1452.50,1452.50,3,3,6.00
08/13/2007,18:12,1452.75,1452.75,1452.75,1452.75,1,0,1.00
08/13/2007,18:13,1452.75,1452.75,1452.75,1452.75,3,0,3.00
08/13/2007,18:14,1453.00,1453.50,1453.00,1453.00,49,26,75.00
08/13/2007,18:15,1453.25,1453.25,1453.00,1453.25,16,5,21.00
08/13/2007,18:16,1453.00,1453.00,1452.75,1453.00,1,104,105.00
08/13/2007,18:17,1452.75,1452.75,1452.50,1452.50,0,8,8.00
08/13/2007,18:18,1452.75,1453.25,1452.50,1453.00,55,22,77.00
08/13/2007,18:19,1453.00,1453.00,1452.50,1452.50,0,142,142.00
08/13/2007,18:20,1452.75,1452.75,1452.75,1452.75,12,0,12.00
08/13/2007,18:21,1452.75,1452.75,1452.75,1452.75,5,0,5.00
08/13/2007,18:22,1452.75,1453.00,1452.75,1453.00,3,0,3.00
08/13/2007,18:23,1453.00,1453.25,1452.75,1452.75,37,79,116.00
08/13/2007,18:24,1452.75,1452.75,1452.75,1452.75,0,55,55.00
08/13/2007,18:25,1452.75,1453.00,1452.75,1452.75,1,110,111.00
08/13/2007,18:26,1452.75,1452.75,1452.50,1452.50,7,27,34.00
08/13/2007,18:27,1452.75,1452.75,1452.75,1452.75,5,0,5.00
08/13/2007,18:28,1452.75,1453.00,1452.75,1453.00,101,0,101.00
08/13/2007,18:29,1453.00,1453.00,1453.00,1453.00,11,0,11.00
08/13/2007,18:30,1453.25,1453.25,1453.25,1453.25,1,0,1.00
08/13/2007,18:31,1453.00,1453.00,1453.00,1453.00,0,24,24.00
08/13/2007,18:32,1452.75,1452.75,1452.75,1452.75,0,12,12.00
08/13/2007,18:33,1452.75,1452.75,1452.75,1452.75,0,17,17.00
08/13/2007,18:34,1452.75,1452.75,1452.75,1452.75,0,16,16.00
08/13/2007,18:35,1452.75,1452.75,1452.50,1452.50,1,85,86.00
08/13/2007,18:36,1452.50,1452.50,1452.50,1452.50,0,19,19.00
08/13/2007,18:37,1452.75,1452.75,1452.50,1452.50,1,11,12.00
08/13/2007,18:38,1452.50,1452.75,1452.50,1452.75,1,10,11.00
08/13/2007,18:39,1452.50,1452.50,1452.25,1452.25,19,229,248.00
08/13/2007,18:40,1452.25,1452.50,1452.25,1452.50,7,24,31.00
08/13/2007,18:41,1452.50,1452.50,1452.50,1452.50,29,0,29.00
08/13/2007,18:42,1452.50,1452.50,1452.50,1452.50,7,0,7.00
08/13/2007,18:43,1452.50,1452.50,1452.50,1452.50,6,0,6.00
08/13/2007,18:44,1452.50,1452.50,1452.50,1452.50,1,0,1.00
08/13/2007,18:45,1452.50,1452.50,1452.25,1452.25,1,2,3.00
08/13/2007,18:46,1452.25,1452.75,1452.25,1452.75,30,1,31.00
08/13/2007,18:48,1452.50,1452.75,1452.25,1452.75,5,116,121.00
08/13/2007,18:49,1452.75,1453.00,1452.50,1453.00,89,2,91.00
08/13/2007,18:50,1453.00,1453.25,1453.00,1453.00,22,108,130.00
08/13/2007,18:51,1453.00,1453.00,1453.00,1453.00,0,13,13.00
08/13/2007,18:52,1452.75,1453.00,1452.75,1453.00,12,1,13.00
08/13/2007,18:53,1453.00,1453.00,1452.75,1453.00,49,1,50.00
08/13/2007,18:54,1453.00,1453.00,1453.00,1453.00,93,0,93.00
08/13/2007,18:55,1453.00,1453.00,1453.00,1453.00,231,0,231.00
08/13/2007,18:56,1453.00,1453.25,1452.75,1452.75,58,150,208.00
08/13/2007,18:57,1453.00,1453.25,1453.00,1453.00,12,23,35.00
08/13/2007,18:58,1453.00,1453.25,1453.00,1453.00,1,17,18.00
08/13/2007,18:59,1453.25,1453.25,1453.25,1453.25,42,0,42.00
08/13/2007,19:00,1453.00,1453.25,1453.00,1453.25,18,61,79.00
08/13/2007,19:01,1453.25,1453.50,1453.25,1453.25,25,62,87.00
08/13/2007,19:02,1453.25,1453.25,1453.25,1453.25,0,8,8.00
08/13/2007,19:03,1453.25,1453.25,1453.00,1453.00,1,85,86.00
08/13/2007,19:04,1453.00,1453.00,1452.75,1452.75,0,98,98.00
08/13/2007,19:05,1452.75,1452.75,1452.50,1452.50,0,32,32.00
08/13/2007,19:06,1452.50,1452.50,1452.50,1452.50,0,25,25.00
08/13/2007,19:07,1452.50,1452.75,1452.50,1452.75,7,1,8.00
08/13/2007,19:08,1452.50,1452.50,1452.25,1452.25,0,85,85.00
08/13/2007,19:09,1452.25,1452.50,1452.25,1452.50,5,1,6.00
08/13/2007,19:10,1452.50,1452.50,1452.50,1452.50,39,0,39.00
08/13/2007,19:11,1452.75,1452.75,1452.75,1452.75,52,0,52.00
08/13/2007,19:12,1452.75,1452.75,1452.75,1452.75,54,0,54.00
08/13/2007,19:13,1453.00,1453.00,1452.75,1453.00,57,55,112.00
08/13/2007,19:14,1452.75,1453.00,1452.75,1453.00,190,61,251.00
08/13/2007,19:15,1453.00,1453.00,1453.00,1453.00,2,0,2.00
08/13/2007,19:16,1453.00,1453.00,1453.00,1453.00,1,0,1.00
08/13/2007,19:17,1453.00,1453.25,1453.00,1453.25,132,0,132.00
08/13/2007,19:18,1453.25,1454.00,1453.25,1454.00,260,0,260.00
08/13/2007,19:19,1453.75,1454.00,1453.75,1453.75,5,29,34.00
08/13/2007,19:20,1453.75,1454.00,1453.75,1454.00,19,4,23.00
08/13/2007,19:21,1453.75,1454.00,1453.75,1453.75,2,3,5.00
08/13/2007,19:22,1454.00,1454.00,1454.00,1454.00,117,0,117.00
08/13/2007,19:23,1454.00,1454.25,1454.00,1454.00,43,3,46.00
08/13/2007,19:24,1453.75,1454.00,1453.75,1453.75,1,31,32.00
08/13/2007,19:25,1453.75,1453.75,1453.50,1453.75,10,57,67.00
08/13/2007,19:26,1453.50,1453.50,1453.50,1453.50,0,10,10.00
08/13/2007,19:27,1453.75,1453.75,1453.50,1453.50,4,60,64.00
08/13/2007,19:29,1453.50,1453.50,1453.50,1453.50,0,5,5.00
08/13/2007,19:30,1453.50,1453.50,1453.50,1453.50,0,7,7.00
08/13/2007,19:31,1453.50,1453.50,1453.25,1453.25,0,5,5.00
08/13/2007,19:32,1453.25,1453.25,1453.25,1453.25,0,10,10.00
08/13/2007,19:33,1453.25,1453.25,1453.00,1453.25,1,10,11.00
08/13/2007,19:34,1453.25,1453.25,1452.75,1452.75,6,37,43.00
08/13/2007,19:35,1452.75,1453.00,1452.75,1452.75,1,18,19.00
08/13/2007,19:36,1452.75,1452.75,1452.50,1452.50,0,44,44.00
08/13/2007,19:37,1452.25,1452.50,1452.25,1452.25,7,139,146.00
08/13/2007,19:38,1452.25,1452.25,1452.25,1452.25,0,14,14.00
08/13/2007,19:39,1452.50,1452.50,1452.25,1452.50,25,10,35.00
08/13/2007,19:40,1452.50,1453.00,1452.50,1452.75,9,2,11.00
08/13/2007,19:41,1452.75,1452.75,1452.50,1452.50,2,23,25.00
08/13/2007,19:42,1452.50,1452.50,1452.50,1452.50,0,50,50.00
08/13/2007,19:43,1452.25,1452.25,1452.25,1452.25,0,89,89.00
08/13/2007,19:44,1452.25,1452.50,1452.25,1452.50,1,2,3.00
08/13/2007,19:45,1452.25,1452.25,1451.75,1452.00,182,386,568.00
08/13/2007,19:46,1452.00,1452.00,1452.00,1452.00,88,0,88.00
08/13/2007,19:47,1451.75,1451.75,1451.75,1451.75,0,41,41.00
08/13/2007,19:48,1451.75,1451.75,1451.50,1451.50,27,111,138.00
08/13/2007,19:49,1451.75,1451.75,1451.50,1451.75,48,10,58.00
08/13/2007,19:50,1451.50,1452.00,1451.50,1452.00,80,16,96.00
08/13/2007,19:51,1451.75,1452.00,1451.75,1452.00,26,12,38.00
08/13/2007,19:52,1452.00,1452.25,1451.75,1452.00,23,6,29.00
08/13/2007,19:53,1452.00,1452.25,1452.00,1452.00,35,28,63.00
08/13/2007,19:54,1452.00,1452.00,1451.50,1451.75,10,41,51.00
08/13/2007,19:55,1451.75,1451.75,1451.75,1451.75,78,0,78.00
08/13/2007,19:56,1451.75,1451.75,1451.50,1451.75,145,168,313.00
08/13/2007,19:57,1451.75,1451.75,1451.75,1451.75,69,0,69.00
08/13/2007,19:58,1452.00,1452.00,1451.75,1452.00,45,1,46.00
08/13/2007,19:59,1452.00,1452.25,1452.00,1452.00,51,47,98.00
08/13/2007,20:00,1452.00,1452.00,1452.00,1452.00,0,62,62.00
08/13/2007,20:01,1451.75,1452.50,1451.75,1452.00,112,36,148.00
08/13/2007,20:02,1452.00,1452.25,1452.00,1452.25,12,18,30.00
08/13/2007,20:03,1452.25,1452.50,1452.00,1452.25,46,20,66.00
08/13/2007,20:04,1452.50,1452.50,1452.50,1452.50,1,0,1.00
08/13/2007,20:05,1452.25,1452.25,1452.00,1452.25,4,30,34.00
08/13/2007,20:06,1452.00,1452.00,1451.75,1451.75,0,49,49.00
08/13/2007,20:07,1452.00,1452.25,1451.75,1452.25,25,1,26.00
08/13/2007,20:08,1452.25,1452.25,1452.25,1452.25,5,0,5.00
08/13/2007,20:09,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/13/2007,20:10,1452.00,1452.00,1451.75,1452.00,4,8,12.00
08/13/2007,20:12,1452.00,1452.00,1451.75,1451.75,5,1,6.00
08/13/2007,20:13,1451.75,1452.00,1451.75,1452.00,45,21,66.00
08/13/2007,20:14,1452.00,1452.25,1452.00,1452.00,13,21,34.00
08/13/2007,20:15,1452.00,1452.00,1451.75,1451.75,0,50,50.00
08/13/2007,20:16,1452.00,1452.00,1451.75,1451.75,28,2,30.00
08/13/2007,20:17,1452.00,1452.00,1451.75,1451.75,28,27,55.00
08/13/2007,20:18,1451.75,1452.00,1451.75,1451.75,10,6,16.00
08/13/2007,20:19,1451.75,1451.75,1451.75,1451.75,0,3,3.00
08/13/2007,20:20,1452.00,1452.00,1451.75,1451.75,3,21,24.00
08/13/2007,20:21,1451.75,1452.00,1451.75,1451.75,1,15,16.00
08/13/2007,20:22,1451.50,1451.75,1451.50,1451.75,1,87,88.00
08/13/2007,20:23,1451.50,1451.50,1451.50,1451.50,0,2,2.00
08/13/2007,20:24,1451.50,1451.75,1451.50,1451.75,4,24,28.00
08/13/2007,20:25,1451.75,1451.75,1451.50,1451.50,20,6,26.00
08/13/2007,20:26,1451.50,1451.75,1451.50,1451.75,86,1,87.00
08/13/2007,20:27,1451.75,1451.75,1451.50,1451.75,21,169,190.00
08/13/2007,20:28,1451.50,1451.50,1451.50,1451.50,0,9,9.00
08/13/2007,20:29,1451.50,1451.50,1451.50,1451.50,0,6,6.00
08/13/2007,20:30,1451.50,1451.50,1451.50,1451.50,0,107,107.00
08/13/2007,20:31,1451.50,1451.50,1451.50,1451.50,0,7,7.00
08/13/2007,20:32,1451.50,1451.75,1451.50,1451.75,29,2,31.00
08/13/2007,20:33,1451.75,1451.75,1451.50,1451.50,103,2,105.00
08/13/2007,20:34,1451.50,1451.50,1451.50,1451.50,0,31,31.00
08/13/2007,20:35,1451.75,1451.75,1451.50,1451.75,32,2,34.00
08/13/2007,20:36,1451.75,1452.00,1451.75,1452.00,15,0,15.00
08/13/2007,20:37,1452.00,1452.00,1451.75,1451.75,1,3,4.00
08/13/2007,20:38,1451.75,1451.75,1451.75,1451.75,0,8,8.00
08/13/2007,20:40,1452.00,1452.00,1452.00,1452.00,3,0,3.00
08/13/2007,20:41,1452.00,1452.00,1451.75,1452.00,79,2,81.00
08/13/2007,20:42,1452.00,1452.25,1452.00,1452.00,6,10,16.00
08/13/2007,20:43,1452.00,1452.00,1452.00,1452.00,0,71,71.00
08/13/2007,20:44,1451.75,1452.00,1451.75,1452.00,1,2,3.00
08/13/2007,20:45,1451.75,1452.00,1451.75,1452.00,170,42,212.00
08/13/2007,20:46,1452.00,1452.00,1452.00,1452.00,7,0,7.00
08/13/2007,20:47,1452.00,1452.00,1452.00,1452.00,4,0,4.00
08/13/2007,20:48,1452.25,1452.25,1452.25,1452.25,25,0,25.00
08/13/2007,20:50,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/13/2007,20:51,1452.25,1452.25,1452.25,1452.25,48,0,48.00
08/13/2007,20:52,1452.50,1452.50,1452.50,1452.50,48,0,48.00
08/13/2007,20:53,1452.50,1452.50,1452.50,1452.50,34,0,34.00
08/13/2007,20:54,1452.50,1452.50,1452.50,1452.50,7,0,7.00
08/13/2007,20:55,1452.50,1452.75,1452.25,1452.50,15,4,19.00
08/13/2007,20:56,1452.50,1452.50,1452.25,1452.25,0,8,8.00
08/13/2007,20:57,1452.50,1452.50,1452.25,1452.25,7,2,9.00
08/13/2007,20:58,1452.25,1452.25,1452.00,1452.25,4,166,170.00
08/13/2007,20:59,1452.25,1452.50,1452.25,1452.25,43,21,64.00
08/13/2007,21:00,1452.50,1452.50,1452.25,1452.50,23,50,73.00
08/13/2007,21:01,1452.25,1452.25,1452.25,1452.25,0,49,49.00
08/13/2007,21:02,1452.00,1452.25,1452.00,1452.25,57,2,59.00
08/13/2007,21:03,1452.25,1452.25,1452.00,1452.25,12,50,62.00
08/13/2007,21:04,1452.25,1452.50,1452.25,1452.25,26,3,29.00
08/13/2007,21:05,1452.25,1452.50,1452.00,1452.25,46,30,76.00
08/13/2007,21:06,1452.25,1452.50,1452.25,1452.25,25,3,28.00
08/13/2007,21:07,1452.25,1452.50,1452.25,1452.50,7,5,12.00
08/13/2007,21:08,1452.50,1452.50,1452.50,1452.50,24,0,24.00
08/13/2007,21:09,1452.50,1452.50,1452.25,1452.25,1,2,3.00
08/13/2007,21:10,1452.75,1453.00,1452.50,1452.50,82,1,83.00
08/13/2007,21:11,1452.50,1452.75,1452.50,1452.75,53,16,69.00
08/13/2007,21:12,1452.75,1452.75,1452.50,1452.75,14,3,17.00
08/13/2007,21:13,1453.00,1453.00,1453.00,1453.00,139,0,139.00
08/13/2007,21:14,1453.00,1453.25,1453.00,1453.00,28,5,33.00
08/13/2007,21:15,1452.75,1452.75,1452.75,1452.75,0,6,6.00
08/13/2007,21:16,1452.75,1453.00,1452.75,1453.00,54,24,78.00
08/13/2007,21:17,1453.00,1453.00,1453.00,1453.00,51,0,51.00
08/13/2007,21:18,1452.75,1452.75,1452.75,1452.75,0,2,2.00
08/13/2007,21:19,1452.75,1452.75,1452.75,1452.75,0,3,3.00
08/13/2007,21:21,1452.75,1452.75,1452.75,1452.75,0,1,1.00
08/13/2007,21:23,1452.75,1452.75,1452.50,1452.50,0,81,81.00
08/13/2007,21:24,1452.75,1452.75,1452.50,1452.50,89,94,183.00
08/13/2007,21:25,1452.75,1452.75,1452.75,1452.75,2,0,2.00
08/13/2007,21:26,1452.50,1453.00,1452.50,1452.75,42,6,48.00
08/13/2007,21:27,1453.00,1453.00,1452.75,1452.75,4,7,11.00
08/13/2007,21:28,1452.75,1453.00,1452.75,1452.75,89,35,124.00
08/13/2007,21:29,1452.75,1453.00,1452.75,1453.00,53,5,58.00
08/13/2007,21:30,1453.25,1453.50,1453.00,1453.50,117,3,120.00
08/13/2007,21:31,1453.50,1453.50,1453.00,1453.00,17,28,45.00
08/13/2007,21:32,1453.00,1453.50,1453.00,1453.00,3,4,7.00
08/13/2007,21:33,1453.50,1453.50,1453.00,1453.50,54,5,59.00
08/13/2007,21:34,1453.50,1453.75,1453.50,1453.50,14,18,32.00
08/13/2007,21:35,1453.50,1453.50,1453.50,1453.50,0,10,10.00
08/13/2007,21:36,1453.50,1453.75,1453.50,1453.75,6,1,7.00
08/13/2007,21:38,1453.75,1453.75,1453.50,1453.50,4,20,24.00
08/13/2007,21:39,1453.50,1453.75,1453.50,1453.50,20,4,24.00
08/13/2007,21:40,1453.50,1453.75,1453.50,1453.75,1,5,6.00
08/13/2007,21:41,1453.75,1453.75,1453.25,1453.25,41,10,51.00
08/13/2007,21:42,1453.75,1453.75,1453.50,1453.50,25,4,29.00
08/13/2007,21:43,1453.50,1454.00,1453.50,1454.00,15,1,16.00
08/13/2007,21:44,1454.00,1454.00,1453.50,1453.75,120,19,139.00
08/13/2007,21:45,1453.75,1453.75,1453.75,1453.75,8,0,8.00
08/13/2007,21:46,1453.75,1453.75,1453.75,1453.75,13,0,13.00
08/13/2007,21:47,1453.50,1453.50,1453.50,1453.50,0,83,83.00
08/13/2007,21:48,1453.50,1453.50,1453.25,1453.25,0,30,30.00
08/13/2007,21:49,1453.25,1453.25,1453.25,1453.25,0,20,20.00
08/13/2007,21:50,1453.50,1453.50,1453.25,1453.25,1,1,2.00
08/13/2007,21:52,1453.25,1453.25,1453.25,1453.25,0,28,28.00
08/13/2007,21:54,1453.25,1453.50,1453.25,1453.50,102,7,109.00
08/13/2007,21:55,1453.50,1453.50,1453.50,1453.50,22,0,22.00
08/13/2007,21:56,1453.50,1453.50,1453.25,1453.25,4,3,7.00
08/13/2007,21:57,1453.50,1453.50,1453.50,1453.50,37,0,37.00
08/13/2007,21:58,1453.50,1453.50,1453.50,1453.50,22,0,22.00
08/13/2007,21:59,1453.50,1453.50,1453.25,1453.50,10,1,11.00
08/13/2007,22:00,1453.75,1453.75,1453.50,1453.50,23,3,26.00
08/13/2007,22:01,1453.50,1453.50,1453.50,1453.50,0,2,2.00
08/13/2007,22:02,1453.50,1453.50,1453.50,1453.50,0,5,5.00
08/13/2007,22:03,1453.75,1453.75,1453.75,1453.75,1,0,1.00
08/13/2007,22:04,1453.50,1453.75,1453.25,1453.75,6,7,13.00
08/13/2007,22:05,1454.00,1454.00,1453.75,1453.75,5,2,7.00
08/13/2007,22:06,1454.00,1454.00,1453.75,1453.75,1,1,2.00
08/13/2007,22:07,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/13/2007,22:08,1454.00,1454.00,1454.00,1454.00,24,0,24.00
08/13/2007,22:09,1454.00,1454.75,1454.00,1454.25,78,59,137.00
08/13/2007,22:10,1454.25,1454.75,1454.25,1454.25,38,25,63.00
08/13/2007,22:11,1454.50,1454.50,1454.50,1454.50,43,0,43.00
08/13/2007,22:12,1454.50,1454.50,1454.50,1454.50,15,0,15.00
08/13/2007,22:13,1454.50,1454.50,1454.25,1454.25,3,2,5.00
08/13/2007,22:15,1454.25,1454.25,1454.25,1454.25,0,13,13.00
08/13/2007,22:16,1454.00,1454.25,1454.00,1454.25,2,2,4.00
08/13/2007,22:17,1454.25,1454.25,1454.25,1454.25,10,0,10.00
08/13/2007,22:18,1454.25,1454.75,1454.25,1454.75,55,1,56.00
08/13/2007,22:19,1454.25,1454.75,1454.25,1454.75,10,4,14.00
08/13/2007,22:20,1454.75,1454.75,1454.75,1454.75,12,0,12.00
08/13/2007,22:21,1454.50,1454.50,1454.50,1454.50,0,3,3.00
08/13/2007,22:22,1454.25,1454.50,1454.25,1454.50,10,2,12.00
08/13/2007,22:23,1454.50,1454.50,1454.25,1454.25,10,3,13.00
08/13/2007,22:24,1454.25,1454.25,1454.25,1454.25,0,2,2.00
08/13/2007,22:25,1454.25,1454.25,1454.25,1454.25,0,4,4.00
08/13/2007,22:28,1454.00,1454.50,1454.00,1454.50,4,4,8.00
08/13/2007,22:29,1454.00,1454.00,1454.00,1454.00,0,1,1.00
08/13/2007,22:30,1454.25,1454.25,1454.25,1454.25,4,0,4.00
08/13/2007,22:31,1454.25,1454.25,1454.25,1454.25,2,0,2.00
08/13/2007,22:32,1454.25,1454.25,1454.25,1454.25,1,0,1.00
08/13/2007,22:33,1454.25,1454.25,1454.25,1454.25,2,0,2.00
08/13/2007,22:34,1454.50,1454.50,1454.00,1454.00,23,45,68.00
08/13/2007,22:35,1454.50,1454.50,1454.25,1454.25,7,1,8.00
08/13/2007,22:36,1454.25,1454.50,1454.25,1454.25,2,5,7.00
08/13/2007,22:37,1454.25,1454.50,1454.25,1454.50,4,7,11.00
08/13/2007,22:38,1454.25,1454.50,1454.25,1454.50,2,4,6.00
08/13/2007,22:39,1454.50,1454.50,1454.50,1454.50,9,0,9.00
08/13/2007,22:40,1454.25,1454.25,1454.25,1454.25,0,2,2.00
08/13/2007,22:41,1454.25,1454.25,1454.00,1454.00,0,18,18.00
08/13/2007,22:42,1454.00,1454.00,1454.00,1454.00,0,8,8.00
08/13/2007,22:43,1454.00,1454.25,1454.00,1454.00,3,77,80.00
08/13/2007,22:44,1454.00,1454.00,1454.00,1454.00,0,1,1.00
08/13/2007,22:45,1454.00,1454.00,1454.00,1454.00,0,10,10.00
08/13/2007,22:46,1454.00,1454.00,1453.75,1453.75,0,31,31.00
08/13/2007,22:47,1453.75,1453.75,1453.75,1453.75,0,2,2.00
08/13/2007,22:48,1453.75,1453.75,1453.75,1453.75,0,13,13.00
08/13/2007,22:49,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/13/2007,22:50,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/13/2007,22:51,1453.75,1453.75,1453.75,1453.75,0,4,4.00
08/13/2007,22:52,1454.00,1454.00,1453.75,1454.00,2,2,4.00
08/13/2007,22:53,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/13/2007,22:54,1454.00,1454.00,1454.00,1454.00,11,0,11.00
08/13/2007,22:55,1454.00,1454.00,1454.00,1454.00,13,0,13.00
08/13/2007,22:56,1453.75,1454.00,1453.75,1454.00,30,2,32.00
08/13/2007,22:59,1453.75,1453.75,1453.75,1453.75,0,2,2.00
08/13/2007,23:00,1453.75,1453.75,1453.75,1453.75,0,9,9.00
08/13/2007,23:01,1454.00,1454.00,1453.50,1453.50,1,11,12.00
08/13/2007,23:02,1453.50,1453.50,1453.50,1453.50,0,3,3.00
08/13/2007,23:03,1453.75,1453.75,1453.50,1453.50,1,9,10.00
08/13/2007,23:04,1453.50,1453.50,1453.50,1453.50,0,4,4.00
08/13/2007,23:05,1453.50,1453.50,1453.50,1453.50,0,7,7.00
08/13/2007,23:06,1453.50,1453.50,1453.50,1453.50,0,3,3.00
08/13/2007,23:07,1453.50,1453.50,1453.50,1453.50,0,2,2.00
08/13/2007,23:08,1453.50,1453.50,1453.50,1453.50,0,8,8.00
08/13/2007,23:09,1453.50,1453.50,1453.50,1453.50,0,23,23.00
08/13/2007,23:10,1453.50,1453.50,1453.25,1453.50,5,16,21.00
08/13/2007,23:11,1453.50,1453.50,1453.50,1453.50,6,0,6.00
08/13/2007,23:12,1453.50,1453.50,1453.25,1453.25,2,1,3.00
08/13/2007,23:13,1453.25,1453.25,1453.25,1453.25,0,21,21.00
08/13/2007,23:15,1453.25,1453.25,1453.00,1453.00,0,5,5.00
08/13/2007,23:16,1453.00,1453.25,1453.00,1453.25,1,1,2.00
08/13/2007,23:18,1453.25,1453.25,1453.25,1453.25,2,0,2.00
08/13/2007,23:19,1453.25,1453.25,1453.25,1453.25,3,0,3.00
08/13/2007,23:21,1453.25,1453.50,1453.25,1453.50,20,0,20.00
08/13/2007,23:22,1453.25,1453.25,1453.00,1453.00,4,60,64.00
08/13/2007,23:23,1453.00,1453.00,1453.00,1453.00,0,61,61.00
08/13/2007,23:24,1453.00,1453.00,1453.00,1453.00,0,36,36.00
08/13/2007,23:25,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/13/2007,23:28,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/13/2007,23:29,1452.75,1452.75,1452.75,1452.75,0,3,3.00
08/13/2007,23:30,1452.75,1452.75,1452.75,1452.75,0,1,1.00
08/13/2007,23:31,1453.00,1453.00,1453.00,1453.00,2,0,2.00
08/13/2007,23:32,1452.75,1452.75,1452.50,1452.50,0,49,49.00
08/13/2007,23:36,1452.75,1452.75,1452.75,1452.75,5,0,5.00
08/13/2007,23:39,1452.75,1452.75,1452.75,1452.75,10,0,10.00
08/13/2007,23:40,1452.75,1453.00,1452.75,1453.00,5,0,5.00
08/13/2007,23:41,1452.75,1452.75,1452.75,1452.75,0,4,4.00
08/13/2007,23:43,1452.75,1452.75,1452.75,1452.75,0,1,1.00
08/13/2007,23:45,1453.00,1453.00,1453.00,1453.00,49,0,49.00
08/13/2007,23:46,1452.75,1452.75,1452.75,1452.75,0,22,22.00
08/13/2007,23:49,1452.75,1452.75,1452.75,1452.75,0,10,10.00
08/13/2007,23:50,1452.75,1452.75,1452.75,1452.75,0,1,1.00
08/13/2007,23:51,1452.75,1452.75,1452.75,1452.75,0,3,3.00
08/13/2007,23:52,1452.50,1452.50,1452.50,1452.50,0,50,50.00
08/13/2007,23:55,1452.50,1452.50,1452.50,1452.50,0,4,4.00
08/13/2007,23:56,1452.75,1452.75,1452.50,1452.50,2,2,4.00
08/13/2007,23:57,1452.75,1452.75,1452.75,1452.75,1,0,1.00
08/13/2007,23:58,1452.50,1452.75,1452.50,1452.75,1,1,2.00
08/13/2007,23:59,1452.50,1452.50,1452.50,1452.50,0,18,18.00
08/14/2007,00:00,1452.50,1452.50,1452.50,1452.50,0,25,25.00
08/14/2007,00:01,1452.50,1452.50,1452.50,1452.50,0,7,7.00
08/14/2007,00:02,1452.25,1452.25,1452.25,1452.25,0,64,64.00
08/14/2007,00:03,1452.25,1452.25,1452.00,1452.25,7,46,53.00
08/14/2007,00:05,1452.25,1452.25,1452.25,1452.25,13,0,13.00
08/14/2007,00:06,1452.25,1452.25,1452.25,1452.25,11,0,11.00
08/14/2007,00:07,1452.00,1452.00,1452.00,1452.00,0,60,60.00
08/14/2007,00:08,1452.00,1452.00,1452.00,1452.00,0,5,5.00
08/14/2007,00:09,1451.75,1452.00,1451.75,1452.00,1,22,23.00
08/14/2007,00:10,1452.00,1452.00,1451.75,1452.00,12,33,45.00
08/14/2007,00:11,1451.75,1452.00,1451.75,1451.75,4,33,37.00
08/14/2007,00:12,1451.75,1452.00,1451.75,1452.00,1,4,5.00
08/14/2007,00:13,1451.75,1452.00,1451.75,1452.00,1,4,5.00
08/14/2007,00:14,1451.75,1451.75,1451.75,1451.75,0,37,37.00
08/14/2007,00:15,1452.00,1452.25,1452.00,1452.25,150,5,155.00
08/14/2007,00:16,1452.00,1452.25,1452.00,1452.00,1,16,17.00
08/14/2007,00:17,1452.00,1452.00,1451.75,1452.00,4,13,17.00
08/14/2007,00:18,1452.25,1452.25,1452.25,1452.25,22,0,22.00
08/14/2007,00:19,1452.50,1452.50,1452.25,1452.25,3,4,7.00
08/14/2007,00:20,1452.50,1452.50,1452.50,1452.50,1,0,1.00
08/14/2007,00:21,1452.50,1452.50,1452.50,1452.50,1,0,1.00
08/14/2007,00:22,1452.50,1452.50,1452.50,1452.50,5,0,5.00
08/14/2007,00:23,1452.50,1452.50,1452.50,1452.50,14,0,14.00
08/14/2007,00:26,1452.50,1452.50,1452.50,1452.50,35,0,35.00
08/14/2007,00:27,1452.50,1452.75,1452.50,1452.75,16,0,16.00
08/14/2007,00:28,1452.50,1452.50,1452.50,1452.50,0,9,9.00
08/14/2007,00:29,1452.50,1452.50,1452.50,1452.50,0,5,5.00
08/14/2007,00:30,1452.50,1452.75,1452.50,1452.75,1,9,10.00
08/14/2007,00:31,1452.50,1452.50,1452.50,1452.50,0,2,2.00
08/14/2007,00:32,1452.75,1452.75,1452.75,1452.75,2,0,2.00
08/14/2007,00:33,1452.50,1452.50,1452.50,1452.50,0,1,1.00
08/14/2007,00:35,1452.50,1452.75,1452.50,1452.75,2,2,4.00
08/14/2007,00:37,1452.50,1452.50,1452.50,1452.50,0,5,5.00
08/14/2007,00:38,1452.75,1452.75,1452.75,1452.75,68,0,68.00
08/14/2007,00:39,1453.00,1453.00,1453.00,1453.00,1,0,1.00
08/14/2007,00:40,1452.75,1453.00,1452.75,1453.00,2,11,13.00
08/14/2007,00:42,1452.75,1453.00,1452.75,1453.00,2,5,7.00
08/14/2007,00:43,1453.00,1453.00,1453.00,1453.00,6,0,6.00
08/14/2007,00:44,1452.75,1453.00,1452.75,1453.00,4,2,6.00
08/14/2007,00:45,1453.00,1453.00,1453.00,1453.00,3,0,3.00
08/14/2007,00:46,1453.00,1453.25,1452.75,1453.25,23,21,44.00
08/14/2007,00:47,1453.00,1453.25,1453.00,1453.00,1,12,13.00
08/14/2007,00:48,1453.00,1453.00,1453.00,1453.00,0,3,3.00
08/14/2007,00:49,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/14/2007,00:50,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/14/2007,00:51,1453.00,1453.25,1453.00,1453.00,1,9,10.00
08/14/2007,00:52,1453.00,1453.25,1453.00,1453.25,39,3,42.00
08/14/2007,00:53,1453.25,1453.50,1453.25,1453.50,5,0,5.00
08/14/2007,00:54,1453.50,1454.00,1453.50,1454.00,63,1,64.00
08/14/2007,00:55,1454.00,1454.00,1453.75,1454.00,72,1,73.00
08/14/2007,00:56,1454.00,1454.00,1454.00,1454.00,96,0,96.00
08/14/2007,00:57,1454.25,1454.50,1454.25,1454.25,58,39,97.00
08/14/2007,00:58,1454.25,1454.25,1454.25,1454.25,0,33,33.00
08/14/2007,00:59,1454.00,1454.25,1453.75,1454.00,43,53,96.00
08/14/2007,01:00,1454.00,1454.00,1453.75,1453.75,21,66,87.00
08/14/2007,01:01,1454.00,1454.00,1453.75,1453.75,103,69,172.00
08/14/2007,01:02,1454.00,1454.00,1453.50,1453.75,35,48,83.00
08/14/2007,01:03,1453.75,1454.00,1453.75,1454.00,11,0,11.00
08/14/2007,01:04,1453.75,1454.25,1453.75,1454.00,99,29,128.00
08/14/2007,01:05,1454.00,1454.00,1453.75,1453.75,0,2,2.00
08/14/2007,01:06,1454.00,1454.50,1454.00,1454.25,77,1,78.00
08/14/2007,01:07,1454.25,1454.25,1454.25,1454.25,0,4,4.00
08/14/2007,01:08,1454.25,1454.25,1454.25,1454.25,0,1,1.00
08/14/2007,01:09,1454.00,1454.50,1454.00,1454.50,13,20,33.00
08/14/2007,01:10,1454.50,1455.00,1454.50,1454.75,293,15,308.00
08/14/2007,01:11,1454.50,1454.75,1454.50,1454.75,41,20,61.00
08/14/2007,01:12,1454.75,1454.75,1454.25,1454.25,10,15,25.00
08/14/2007,01:13,1454.25,1454.50,1454.25,1454.25,4,5,9.00
08/14/2007,01:14,1454.25,1454.50,1454.25,1454.50,30,3,33.00
08/14/2007,01:15,1454.50,1454.75,1454.50,1454.75,7,1,8.00
08/14/2007,01:16,1454.75,1454.75,1454.50,1454.50,16,25,41.00
08/14/2007,01:17,1454.75,1454.75,1454.75,1454.75,1,0,1.00
08/14/2007,01:18,1454.50,1454.75,1454.50,1454.50,23,30,53.00
08/14/2007,01:19,1454.50,1454.50,1454.50,1454.50,0,18,18.00
08/14/2007,01:20,1454.75,1454.75,1454.75,1454.75,52,0,52.00
08/14/2007,01:21,1454.75,1454.75,1454.75,1454.75,10,0,10.00
08/14/2007,01:22,1454.75,1455.00,1454.75,1454.75,253,12,265.00
08/14/2007,01:23,1454.75,1455.00,1454.75,1454.75,52,11,63.00
08/14/2007,01:24,1455.00,1455.00,1454.75,1454.75,5,16,21.00
08/14/2007,01:25,1454.75,1456.00,1454.75,1455.50,873,158,1031.00
08/14/2007,01:26,1455.50,1455.50,1455.00,1455.25,45,81,126.00
08/14/2007,01:27,1455.25,1455.25,1455.00,1455.00,0,93,93.00
08/14/2007,01:28,1455.00,1455.25,1454.75,1455.00,53,56,109.00
08/14/2007,01:29,1455.25,1455.50,1455.25,1455.50,85,1,86.00
08/14/2007,01:30,1455.50,1455.75,1455.50,1455.75,41,0,41.00
08/14/2007,01:31,1455.75,1455.75,1455.50,1455.75,62,4,66.00
08/14/2007,01:32,1455.75,1456.25,1455.75,1456.25,205,1,206.00
08/14/2007,01:33,1456.25,1456.25,1456.00,1456.25,90,7,97.00
08/14/2007,01:34,1456.25,1456.50,1456.25,1456.50,18,0,18.00
08/14/2007,01:35,1456.25,1456.25,1456.00,1456.25,42,16,58.00
08/14/2007,01:36,1456.25,1456.50,1456.00,1456.00,10,36,46.00
08/14/2007,01:37,1456.00,1456.00,1456.00,1456.00,0,17,17.00
08/14/2007,01:38,1456.00,1456.00,1456.00,1456.00,0,4,4.00
08/14/2007,01:39,1456.00,1456.00,1456.00,1456.00,0,52,52.00
08/14/2007,01:40,1456.00,1456.25,1456.00,1456.00,1,79,80.00
08/14/2007,01:41,1456.00,1456.50,1456.00,1456.50,338,22,360.00
08/14/2007,01:42,1456.50,1456.75,1456.50,1456.50,317,46,363.00
08/14/2007,01:43,1456.75,1457.25,1456.75,1457.00,369,302,671.00
08/14/2007,01:44,1457.00,1457.25,1456.50,1456.50,1,152,153.00
08/14/2007,01:45,1456.50,1457.00,1456.50,1456.75,51,142,193.00
08/14/2007,01:46,1456.75,1456.75,1456.25,1456.50,6,108,114.00
08/14/2007,01:47,1456.50,1456.50,1456.50,1456.50,11,0,11.00
08/14/2007,01:48,1456.50,1456.50,1456.50,1456.50,17,0,17.00
08/14/2007,01:49,1456.75,1456.75,1456.75,1456.75,95,0,95.00
08/14/2007,01:51,1456.50,1456.50,1456.50,1456.50,0,7,7.00
08/14/2007,01:52,1456.50,1456.50,1456.00,1456.00,0,117,117.00
08/14/2007,01:53,1456.25,1456.25,1455.75,1455.75,5,99,104.00
08/14/2007,01:54,1455.75,1456.00,1455.75,1455.75,30,108,138.00
08/14/2007,01:55,1455.75,1455.75,1455.75,1455.75,0,106,106.00
08/14/2007,01:56,1455.75,1456.25,1455.75,1456.25,231,3,234.00
08/14/2007,01:57,1456.25,1456.50,1456.25,1456.50,30,0,30.00
08/14/2007,01:58,1456.25,1456.25,1456.00,1456.00,17,81,98.00
08/14/2007,01:59,1456.00,1456.00,1456.00,1456.00,0,1,1.00
08/14/2007,02:00,1456.00,1456.00,1455.25,1455.50,52,169,221.00
08/14/2007,02:01,1455.50,1455.50,1455.00,1455.25,107,338,445.00
08/14/2007,02:02,1455.50,1456.00,1455.25,1456.00,81,41,122.00
08/14/2007,02:03,1455.75,1456.00,1455.00,1455.00,42,230,272.00
08/14/2007,02:04,1455.25,1455.75,1455.00,1455.50,91,24,115.00
08/14/2007,02:05,1455.50,1455.50,1455.00,1455.50,42,14,56.00
08/14/2007,02:06,1455.50,1455.75,1455.25,1455.50,68,76,144.00
08/14/2007,02:07,1455.25,1455.25,1455.00,1455.00,39,227,266.00
08/14/2007,02:08,1455.00,1455.00,1454.75,1455.00,3,188,191.00
08/14/2007,02:09,1455.00,1455.00,1454.00,1454.00,5,554,559.00
08/14/2007,02:10,1454.00,1454.00,1452.50,1453.25,402,416,818.00
08/14/2007,02:11,1453.25,1453.50,1453.00,1453.50,213,33,246.00
08/14/2007,02:12,1453.75,1453.75,1453.50,1453.50,167,10,177.00
08/14/2007,02:13,1453.50,1454.00,1453.50,1454.00,90,86,176.00
08/14/2007,02:14,1454.00,1454.50,1453.75,1454.50,280,60,340.00
08/14/2007,02:15,1454.50,1455.00,1454.25,1454.50,190,98,288.00
08/14/2007,02:16,1454.50,1454.75,1454.00,1454.00,5,100,105.00
08/14/2007,02:17,1454.00,1454.50,1454.00,1454.50,109,2,111.00
08/14/2007,02:18,1454.50,1455.00,1454.00,1454.75,429,156,585.00
08/14/2007,02:19,1454.75,1455.00,1454.75,1455.00,95,2,97.00
08/14/2007,02:20,1455.00,1455.50,1455.00,1455.50,117,0,117.00
08/14/2007,02:21,1455.50,1456.50,1455.50,1456.25,391,85,476.00
08/14/2007,02:22,1456.50,1456.75,1456.50,1456.50,371,131,502.00
08/14/2007,02:23,1456.50,1457.25,1456.50,1457.00,397,75,472.00
08/14/2007,02:24,1457.00,1457.50,1457.00,1457.00,206,110,316.00
08/14/2007,02:25,1457.00,1457.25,1457.00,1457.00,46,241,287.00
08/14/2007,02:26,1457.00,1457.00,1456.25,1456.25,5,327,332.00
08/14/2007,02:27,1456.00,1456.25,1455.75,1456.00,46,77,123.00
08/14/2007,02:28,1456.00,1456.75,1456.00,1456.75,284,11,295.00
08/14/2007,02:29,1456.50,1457.00,1456.25,1457.00,132,73,205.00
08/14/2007,02:30,1457.00,1457.50,1456.50,1457.50,119,54,173.00
08/14/2007,02:31,1457.25,1457.50,1457.00,1457.00,22,165,187.00
08/14/2007,02:32,1457.00,1457.25,1456.75,1456.75,56,179,235.00
08/14/2007,02:33,1456.75,1456.75,1456.50,1456.50,21,53,74.00
08/14/2007,02:34,1456.75,1457.25,1456.75,1457.25,77,0,77.00
08/14/2007,02:35,1457.25,1457.25,1457.00,1457.25,26,2,28.00
08/14/2007,02:36,1457.25,1458.25,1457.25,1458.00,773,59,832.00
08/14/2007,02:37,1458.00,1458.50,1457.75,1458.50,343,256,599.00
08/14/2007,02:38,1458.50,1458.75,1458.25,1458.75,487,133,620.00
08/14/2007,02:39,1458.75,1458.75,1458.25,1458.75,345,179,524.00
08/14/2007,02:40,1459.00,1459.00,1458.75,1459.00,122,95,217.00
08/14/2007,02:41,1458.75,1459.00,1458.50,1458.50,24,44,68.00
08/14/2007,02:42,1458.75,1458.75,1458.25,1458.25,44,86,130.00
08/14/2007,02:43,1458.25,1458.25,1458.25,1458.25,0,6,6.00
08/14/2007,02:44,1458.25,1458.75,1458.25,1458.75,241,56,297.00
08/14/2007,02:45,1458.50,1458.50,1458.25,1458.25,4,86,90.00
08/14/2007,02:46,1458.25,1458.50,1458.25,1458.50,82,3,85.00
08/14/2007,02:47,1458.50,1458.75,1458.50,1458.50,9,32,41.00
08/14/2007,02:48,1458.50,1458.75,1458.50,1458.75,167,109,276.00
08/14/2007,02:49,1458.75,1459.25,1458.75,1459.00,499,243,742.00
08/14/2007,02:50,1459.00,1459.50,1459.00,1459.25,533,161,694.00
08/14/2007,02:51,1459.25,1459.75,1459.25,1459.25,225,117,342.00
08/14/2007,02:52,1459.25,1459.25,1458.75,1458.75,0,160,160.00
08/14/2007,02:53,1458.75,1459.00,1458.75,1458.75,5,111,116.00
08/14/2007,02:54,1458.75,1459.00,1458.75,1458.75,15,112,127.00
08/14/2007,02:55,1458.75,1458.75,1458.50,1458.50,0,213,213.00
08/14/2007,02:56,1458.50,1458.50,1458.25,1458.25,0,31,31.00
08/14/2007,02:57,1458.00,1458.00,1457.50,1457.50,0,143,143.00
08/14/2007,02:58,1457.50,1457.75,1457.25,1457.75,141,111,252.00
08/14/2007,02:59,1457.50,1457.75,1457.50,1457.75,91,117,208.00
08/14/2007,03:00,1457.75,1457.75,1457.50,1457.50,15,231,246.00
08/14/2007,03:01,1457.50,1457.75,1457.50,1457.75,35,4,39.00
08/14/2007,03:02,1457.75,1458.00,1457.75,1458.00,162,0,162.00
08/14/2007,03:03,1458.25,1458.75,1458.00,1458.00,171,243,414.00
08/14/2007,03:04,1458.00,1458.00,1457.75,1457.75,5,100,105.00
08/14/2007,03:05,1457.75,1457.75,1457.25,1457.25,0,141,141.00
08/14/2007,03:06,1457.25,1457.50,1457.00,1457.50,34,438,472.00
08/14/2007,03:07,1457.75,1457.75,1457.50,1457.50,50,38,88.00
08/14/2007,03:08,1457.50,1457.50,1457.50,1457.50,0,2,2.00
08/14/2007,03:09,1457.25,1458.50,1457.25,1458.25,263,80,343.00
08/14/2007,03:10,1458.00,1458.50,1458.00,1458.25,151,161,312.00
08/14/2007,03:11,1458.25,1458.25,1458.00,1458.00,13,43,56.00
08/14/2007,03:12,1458.00,1458.25,1458.00,1458.00,55,252,307.00
08/14/2007,03:13,1458.00,1458.00,1457.50,1457.50,0,41,41.00
08/14/2007,03:14,1457.50,1457.50,1457.50,1457.50,0,79,79.00
08/14/2007,03:15,1457.50,1457.75,1457.25,1457.75,36,13,49.00
08/14/2007,03:16,1457.75,1458.00,1457.50,1457.75,52,18,70.00
08/14/2007,03:17,1458.00,1458.25,1458.00,1458.00,168,1,169.00
08/14/2007,03:18,1458.25,1458.25,1458.00,1458.00,55,14,69.00
08/14/2007,03:19,1458.00,1458.00,1457.75,1457.75,88,7,95.00
08/14/2007,03:20,1457.75,1457.75,1457.50,1457.50,0,150,150.00
08/14/2007,03:21,1457.25,1457.75,1457.25,1457.50,294,398,692.00
08/14/2007,03:22,1457.50,1457.75,1457.00,1457.00,132,277,409.00
08/14/2007,03:23,1457.25,1457.25,1457.25,1457.25,24,0,24.00
08/14/2007,03:24,1457.25,1457.25,1457.25,1457.25,11,0,11.00
08/14/2007,03:25,1457.25,1457.50,1457.25,1457.50,47,0,47.00
08/14/2007,03:26,1457.50,1457.75,1457.25,1457.50,8,9,17.00
08/14/2007,03:27,1457.50,1457.50,1457.00,1457.00,5,171,176.00
08/14/2007,03:28,1457.25,1457.25,1457.00,1457.00,10,73,83.00
08/14/2007,03:29,1457.00,1457.00,1457.00,1457.00,0,57,57.00
08/14/2007,03:30,1457.00,1457.00,1457.00,1457.00,0,15,15.00
08/14/2007,03:31,1457.00,1457.00,1456.75,1456.75,64,38,102.00
08/14/2007,03:32,1456.75,1456.75,1455.75,1456.00,61,541,602.00
08/14/2007,03:33,1456.00,1456.00,1455.50,1455.50,177,296,473.00
08/14/2007,03:34,1455.75,1456.00,1455.50,1455.75,187,48,235.00
08/14/2007,03:35,1455.75,1456.25,1455.75,1456.00,11,27,38.00
08/14/2007,03:36,1456.00,1456.25,1456.00,1456.25,134,10,144.00
08/14/2007,03:37,1456.25,1456.25,1456.00,1456.25,20,16,36.00
08/14/2007,03:38,1456.25,1456.25,1456.00,1456.25,65,16,81.00
08/14/2007,03:39,1456.25,1456.25,1456.25,1456.25,4,0,4.00
08/14/2007,03:40,1456.25,1456.25,1456.00,1456.25,127,15,142.00
08/14/2007,03:41,1456.25,1456.75,1456.25,1456.75,146,10,156.00
08/14/2007,03:42,1456.75,1456.75,1456.25,1456.75,67,61,128.00
08/14/2007,03:43,1456.75,1456.75,1456.50,1456.50,14,1,15.00
08/14/2007,03:44,1456.75,1456.75,1456.50,1456.75,98,2,100.00
08/14/2007,03:45,1456.75,1457.00,1456.75,1456.75,31,32,63.00
08/14/2007,03:46,1456.50,1456.50,1456.50,1456.50,0,62,62.00
08/14/2007,03:47,1456.50,1456.75,1456.50,1456.75,97,13,110.00
08/14/2007,03:48,1456.75,1457.00,1456.75,1456.75,63,19,82.00
08/14/2007,03:49,1456.75,1456.75,1456.75,1456.75,0,100,100.00
08/14/2007,03:50,1456.75,1456.75,1456.75,1456.75,0,1,1.00
08/14/2007,03:51,1456.75,1456.75,1456.50,1456.75,4,18,22.00
08/14/2007,03:52,1456.75,1456.75,1456.00,1456.00,79,27,106.00
08/14/2007,03:53,1456.25,1456.25,1456.25,1456.25,16,0,16.00
08/14/2007,03:54,1456.50,1456.50,1456.25,1456.50,5,2,7.00
08/14/2007,03:55,1456.25,1456.25,1456.25,1456.25,0,63,63.00
08/14/2007,03:56,1456.50,1456.50,1456.25,1456.25,1,2,3.00
08/14/2007,03:57,1456.50,1456.75,1456.50,1456.50,28,25,53.00
08/14/2007,03:58,1456.50,1457.00,1456.50,1457.00,35,1,36.00
08/14/2007,03:59,1457.00,1457.25,1456.75,1457.25,236,4,240.00
08/14/2007,04:00,1457.25,1457.50,1457.25,1457.25,24,26,50.00
08/14/2007,04:01,1457.50,1457.75,1457.00,1457.25,434,186,620.00
08/14/2007,04:02,1457.25,1457.50,1457.00,1457.00,86,52,138.00
08/14/2007,04:03,1457.25,1457.25,1457.25,1457.25,82,0,82.00
08/14/2007,04:04,1457.25,1457.50,1457.25,1457.50,87,0,87.00
08/14/2007,04:05,1457.50,1457.50,1457.25,1457.50,41,5,46.00
08/14/2007,04:06,1457.75,1457.75,1457.50,1457.50,58,34,92.00
08/14/2007,04:09,1457.50,1458.25,1457.50,1458.00,431,174,605.00
08/14/2007,04:10,1458.00,1458.00,1457.50,1457.75,30,156,186.00
08/14/2007,04:11,1457.75,1457.75,1457.50,1457.75,33,5,38.00
08/14/2007,04:12,1457.75,1458.00,1457.75,1458.00,113,2,115.00
08/14/2007,04:13,1457.75,1458.00,1457.75,1457.75,37,44,81.00
08/14/2007,04:14,1458.00,1458.25,1458.00,1458.25,143,0,143.00
08/14/2007,04:15,1458.25,1458.25,1458.00,1458.00,15,1,16.00
08/14/2007,04:16,1458.00,1458.00,1458.00,1458.00,0,44,44.00
08/14/2007,04:17,1458.00,1458.25,1458.00,1458.25,25,80,105.00
08/14/2007,04:18,1458.00,1458.25,1458.00,1458.00,1,53,54.00
08/14/2007,04:19,1458.25,1458.25,1458.25,1458.25,8,0,8.00
08/14/2007,04:20,1458.25,1458.25,1458.00,1458.00,16,3,19.00
08/14/2007,04:21,1458.00,1458.00,1458.00,1458.00,0,53,53.00
08/14/2007,04:22,1457.75,1457.75,1457.75,1457.75,0,99,99.00
08/14/2007,04:23,1457.75,1458.00,1457.75,1457.75,6,15,21.00
08/14/2007,04:24,1458.00,1458.25,1458.00,1458.25,430,0,430.00
08/14/2007,04:25,1458.25,1458.50,1458.00,1458.00,115,138,253.00
08/14/2007,04:26,1458.00,1458.25,1457.75,1458.00,69,118,187.00
08/14/2007,04:27,1457.75,1458.00,1457.75,1458.00,63,1,64.00
08/14/2007,04:28,1458.00,1458.50,1458.00,1458.25,418,17,435.00
08/14/2007,04:29,1458.00,1458.00,1457.75,1457.75,0,239,239.00
08/14/2007,04:30,1457.75,1458.00,1457.75,1457.75,41,111,152.00
08/14/2007,04:31,1457.75,1458.00,1457.75,1458.00,227,5,232.00
08/14/2007,04:32,1458.00,1458.25,1458.00,1458.25,341,0,341.00
08/14/2007,04:33,1458.50,1459.00,1458.50,1459.00,178,7,185.00
08/14/2007,04:34,1459.00,1459.25,1458.50,1459.00,242,108,350.00
08/14/2007,04:35,1459.25,1459.25,1458.75,1459.25,293,25,318.00
08/14/2007,04:36,1459.25,1459.25,1458.75,1458.75,19,152,171.00
08/14/2007,04:37,1458.75,1459.50,1458.75,1459.50,219,7,226.00
08/14/2007,04:38,1459.50,1460.00,1459.50,1460.00,1399,17,1416.00
08/14/2007,04:39,1460.00,1460.25,1459.50,1459.75,300,288,588.00
08/14/2007,04:40,1459.50,1460.00,1459.25,1459.75,181,164,345.00
08/14/2007,04:41,1459.75,1460.25,1459.75,1460.00,201,277,478.00
08/14/2007,04:42,1460.00,1460.00,1459.75,1459.75,0,145,145.00
08/14/2007,04:43,1459.75,1460.00,1459.50,1459.75,112,249,361.00
08/14/2007,04:44,1459.75,1459.75,1459.50,1459.75,93,18,111.00
08/14/2007,04:45,1459.75,1459.75,1459.75,1459.75,4,0,4.00
08/14/2007,04:46,1459.50,1460.00,1459.50,1460.00,24,162,186.00
08/14/2007,04:47,1459.75,1459.75,1459.75,1459.75,0,63,63.00
08/14/2007,04:48,1459.75,1459.75,1459.50,1459.75,1,172,173.00
08/14/2007,04:49,1459.50,1459.75,1459.50,1459.50,7,166,173.00
08/14/2007,04:50,1459.25,1459.25,1459.25,1459.25,0,84,84.00
08/14/2007,04:51,1459.25,1459.25,1459.00,1459.00,0,40,40.00
08/14/2007,04:52,1459.00,1459.25,1459.00,1459.25,1,3,4.00
08/14/2007,04:53,1459.25,1459.25,1458.75,1458.75,29,144,173.00
08/14/2007,04:54,1459.00,1459.00,1458.75,1458.75,40,5,45.00
08/14/2007,04:55,1458.75,1459.00,1458.75,1458.75,1,23,24.00
08/14/2007,04:56,1459.00,1459.00,1458.50,1458.75,41,198,239.00
08/14/2007,04:57,1458.75,1459.00,1458.50,1458.75,20,201,221.00
08/14/2007,04:58,1458.75,1459.00,1458.50,1458.75,245,32,277.00
08/14/2007,04:59,1458.75,1458.75,1458.75,1458.75,1,0,1.00
08/14/2007,05:00,1458.50,1459.00,1458.50,1459.00,84,16,100.00
08/14/2007,05:01,1458.75,1459.25,1458.75,1459.25,82,47,129.00
08/14/2007,05:02,1459.25,1459.50,1459.00,1459.50,144,80,224.00
08/14/2007,05:03,1459.50,1459.75,1459.00,1459.00,131,101,232.00
08/14/2007,05:04,1459.00,1459.00,1458.75,1459.00,1,189,190.00
08/14/2007,05:05,1458.75,1459.75,1458.75,1459.75,127,16,143.00
08/14/2007,05:06,1459.50,1459.75,1459.25,1459.25,26,205,231.00
08/14/2007,05:07,1459.25,1459.50,1459.00,1459.50,7,20,27.00
08/14/2007,05:08,1459.50,1459.50,1459.25,1459.25,2,1,3.00
08/14/2007,05:09,1459.50,1459.50,1459.25,1459.50,29,41,70.00
08/14/2007,05:10,1459.25,1459.75,1459.25,1459.75,79,1,80.00
08/14/2007,05:11,1459.50,1460.00,1459.50,1460.00,320,2,322.00
08/14/2007,05:12,1459.75,1461.75,1459.75,1461.75,1661,170,1831.00
08/14/2007,05:13,1461.75,1462.00,1460.75,1461.00,427,517,944.00
08/14/2007,05:14,1461.00,1461.00,1460.75,1461.00,59,72,131.00
08/14/2007,05:15,1461.00,1461.75,1461.00,1461.50,656,141,797.00
08/14/2007,05:16,1461.50,1461.50,1460.75,1460.75,8,278,286.00
08/14/2007,05:17,1460.75,1461.25,1460.50,1460.50,62,154,216.00
08/14/2007,05:18,1460.75,1460.75,1460.00,1460.50,119,480,599.00
08/14/2007,05:19,1460.50,1460.50,1459.50,1459.75,105,479,584.00
08/14/2007,05:20,1459.75,1460.00,1459.50,1459.75,169,184,353.00
08/14/2007,05:21,1459.75,1460.50,1459.75,1460.50,373,95,468.00
08/14/2007,05:22,1460.25,1460.50,1459.75,1460.00,58,157,215.00
08/14/2007,05:23,1460.25,1460.50,1460.00,1460.50,120,28,148.00
08/14/2007,05:24,1460.25,1460.75,1459.75,1459.75,124,442,566.00
08/14/2007,05:25,1459.75,1459.75,1459.25,1459.50,76,208,284.00
08/14/2007,05:26,1459.25,1459.50,1459.25,1459.50,79,86,165.00
08/14/2007,05:27,1459.50,1459.75,1459.25,1459.75,71,5,76.00
08/14/2007,05:28,1459.50,1459.50,1459.25,1459.25,0,355,355.00
08/14/2007,05:29,1459.50,1459.75,1459.50,1459.75,66,0,66.00
08/14/2007,05:30,1459.50,1459.50,1459.50,1459.50,0,112,112.00
08/14/2007,05:31,1459.25,1459.25,1458.50,1458.50,37,607,644.00
08/14/2007,05:32,1458.50,1458.75,1458.50,1458.50,6,114,120.00
08/14/2007,05:33,1458.25,1458.50,1457.75,1457.75,38,534,572.00
08/14/2007,05:34,1457.75,1457.75,1455.25,1456.25,1143,3068,4211.00
08/14/2007,05:35,1456.25,1456.50,1455.75,1456.00,76,150,226.00
08/14/2007,05:36,1456.00,1456.50,1455.50,1456.25,208,405,613.00
08/14/2007,05:37,1456.00,1457.00,1455.75,1456.75,296,151,447.00
08/14/2007,05:38,1456.75,1456.75,1456.25,1456.25,6,287,293.00
08/14/2007,05:39,1456.00,1456.25,1455.75,1456.25,61,155,216.00
08/14/2007,05:40,1456.00,1456.25,1455.50,1455.50,1,296,297.00
08/14/2007,05:41,1455.75,1456.50,1455.75,1456.50,297,0,297.00
08/14/2007,05:42,1456.50,1457.25,1456.50,1456.75,542,55,597.00
08/14/2007,05:43,1457.00,1457.25,1456.75,1457.00,80,78,158.00
08/14/2007,05:44,1456.75,1456.75,1456.75,1456.75,0,19,19.00
08/14/2007,05:45,1456.50,1456.75,1456.50,1456.50,26,26,52.00
08/14/2007,05:46,1456.75,1456.75,1456.50,1456.75,14,46,60.00
08/14/2007,05:47,1456.75,1457.00,1456.50,1457.00,169,238,407.00
08/14/2007,05:48,1456.75,1457.00,1456.50,1457.00,147,45,192.00
08/14/2007,05:49,1456.75,1457.00,1456.75,1457.00,365,2,367.00
08/14/2007,05:50,1456.75,1457.00,1456.50,1457.00,134,272,406.00
08/14/2007,05:51,1457.25,1457.50,1456.75,1456.75,215,184,399.00
08/14/2007,05:52,1457.00,1457.00,1457.00,1457.00,59,0,59.00
08/14/2007,05:53,1457.00,1457.25,1457.00,1457.25,190,0,190.00
08/14/2007,05:54,1457.00,1457.00,1456.50,1456.75,129,218,347.00
08/14/2007,05:55,1456.75,1457.00,1456.75,1456.75,123,142,265.00
08/14/2007,05:56,1456.75,1457.25,1456.75,1457.00,45,64,109.00
08/14/2007,05:57,1457.25,1457.50,1457.00,1457.50,283,64,347.00
08/14/2007,05:58,1457.25,1457.50,1457.00,1457.00,2,315,317.00
08/14/2007,05:59,1456.75,1457.00,1456.75,1456.75,69,195,264.00
08/14/2007,06:00,1456.50,1456.75,1456.25,1456.50,110,101,211.00
08/14/2007,06:01,1456.50,1456.50,1455.75,1455.75,52,518,570.00
08/14/2007,06:02,1455.75,1455.75,1455.25,1455.50,370,518,888.00
08/14/2007,06:03,1455.25,1455.50,1454.50,1454.75,507,1033,1540.00
08/14/2007,06:04,1454.75,1455.75,1454.75,1455.00,569,130,699.00
08/14/2007,06:05,1455.00,1455.50,1455.00,1455.50,227,550,777.00
08/14/2007,06:06,1455.25,1455.75,1455.25,1455.75,135,92,227.00
08/14/2007,06:07,1455.50,1455.75,1455.25,1455.50,139,119,258.00
08/14/2007,06:08,1455.50,1455.50,1455.25,1455.50,58,11,69.00
08/14/2007,06:09,1455.50,1455.50,1455.00,1455.50,56,244,300.00
08/14/2007,06:10,1455.50,1455.50,1455.25,1455.25,3,88,91.00
08/14/2007,06:11,1455.25,1455.50,1455.00,1455.25,2,14,16.00
08/14/2007,06:12,1455.25,1455.50,1455.00,1455.25,18,72,90.00
08/14/2007,06:13,1455.25,1455.50,1455.25,1455.25,20,86,106.00
08/14/2007,06:14,1455.25,1455.50,1455.25,1455.50,126,3,129.00
08/14/2007,06:15,1455.50,1456.00,1455.50,1455.50,172,125,297.00
08/14/2007,06:16,1455.50,1455.75,1455.25,1455.75,68,145,213.00
08/14/2007,06:17,1455.75,1456.00,1455.75,1455.75,113,61,174.00
08/14/2007,06:18,1455.75,1455.75,1455.50,1455.50,0,152,152.00
08/14/2007,06:19,1455.50,1456.00,1455.50,1456.00,102,16,118.00
08/14/2007,06:20,1456.00,1456.00,1455.75,1455.75,1,32,33.00
08/14/2007,06:21,1456.00,1456.00,1456.00,1456.00,54,0,54.00
08/14/2007,06:22,1455.75,1457.25,1455.75,1456.50,636,517,1153.00
08/14/2007,06:23,1456.75,1457.50,1456.50,1457.25,359,180,539.00
08/14/2007,06:24,1457.25,1457.50,1457.25,1457.50,138,48,186.00
08/14/2007,06:25,1457.25,1457.50,1457.25,1457.50,181,28,209.00
08/14/2007,06:26,1457.50,1457.75,1457.25,1457.50,138,305,443.00
08/14/2007,06:27,1457.75,1458.00,1457.50,1457.75,180,53,233.00
08/14/2007,06:28,1457.75,1457.75,1457.25,1457.50,27,243,270.00
08/14/2007,06:29,1457.50,1457.75,1457.25,1457.75,134,17,151.00
08/14/2007,06:30,1457.75,1457.75,1457.50,1457.50,9,26,35.00
08/14/2007,06:31,1457.75,1458.00,1457.50,1457.50,265,214,479.00
08/14/2007,06:32,1457.75,1458.00,1457.25,1457.75,228,143,371.00
08/14/2007,06:33,1457.75,1457.75,1457.25,1457.25,8,38,46.00
08/14/2007,06:34,1457.25,1457.50,1457.25,1457.50,102,40,142.00
08/14/2007,06:35,1457.50,1458.00,1457.25,1458.00,425,108,533.00
08/14/2007,06:36,1457.75,1457.75,1457.75,1457.75,0,39,39.00
08/14/2007,06:37,1457.50,1457.75,1457.25,1457.25,2,239,241.00
08/14/2007,06:38,1457.25,1457.75,1457.25,1457.50,181,23,204.00
08/14/2007,06:39,1457.50,1457.50,1457.00,1457.25,25,187,212.00
08/14/2007,06:40,1457.25,1457.50,1457.00,1457.50,321,151,472.00
08/14/2007,06:41,1457.50,1457.75,1457.50,1457.50,140,114,254.00
08/14/2007,06:42,1457.50,1457.75,1457.25,1457.75,77,6,83.00
08/14/2007,06:43,1457.50,1457.75,1457.50,1457.75,61,12,73.00
08/14/2007,06:44,1457.50,1458.00,1457.50,1457.75,476,157,633.00
08/14/2007,06:45,1458.00,1458.00,1457.75,1457.75,5,88,93.00
08/14/2007,06:46,1457.50,1458.00,1457.50,1458.00,52,85,137.00
08/14/2007,06:47,1457.75,1457.75,1457.25,1457.50,196,122,318.00
08/14/2007,06:48,1457.50,1458.00,1457.50,1458.00,193,4,197.00
08/14/2007,06:49,1457.75,1458.00,1457.75,1457.75,2,54,56.00
08/14/2007,06:50,1457.75,1458.00,1457.50,1457.75,245,80,325.00
08/14/2007,06:51,1457.75,1458.25,1457.75,1458.00,137,68,205.00
08/14/2007,06:52,1458.00,1458.00,1457.50,1457.75,25,236,261.00
08/14/2007,06:53,1457.75,1457.75,1457.50,1457.75,19,140,159.00
08/14/2007,06:54,1457.50,1457.50,1457.50,1457.50,0,39,39.00
08/14/2007,06:55,1457.50,1458.25,1457.50,1458.00,135,26,161.00
08/14/2007,06:56,1458.00,1458.25,1458.00,1458.25,30,26,56.00
08/14/2007,06:57,1458.00,1458.25,1457.75,1458.25,71,125,196.00
08/14/2007,06:58,1457.75,1458.25,1457.75,1458.00,57,25,82.00
08/14/2007,06:59,1457.75,1458.00,1457.75,1457.75,56,106,162.00
08/14/2007,07:00,1457.75,1458.00,1457.75,1458.00,95,82,177.00
08/14/2007,07:01,1458.00,1458.25,1457.75,1458.25,209,35,244.00
08/14/2007,07:02,1458.25,1458.50,1457.75,1457.75,207,304,511.00
08/14/2007,07:03,1457.75,1458.00,1457.75,1458.00,93,123,216.00
08/14/2007,07:04,1457.75,1458.00,1457.25,1457.25,296,682,978.00
08/14/2007,07:05,1457.25,1457.50,1457.25,1457.50,82,8,90.00
08/14/2007,07:06,1457.75,1457.75,1457.25,1457.25,129,326,455.00
08/14/2007,07:07,1457.25,1458.00,1457.25,1457.75,332,293,625.00
08/14/2007,07:08,1457.75,1458.25,1457.75,1458.00,270,16,286.00
08/14/2007,07:09,1458.25,1458.75,1458.25,1458.50,712,299,1011.00
08/14/2007,07:10,1458.75,1459.00,1458.50,1459.00,635,8,643.00
08/14/2007,07:11,1459.00,1459.50,1459.00,1459.25,698,6,704.00
08/14/2007,07:12,1459.25,1459.50,1459.00,1459.00,219,738,957.00
08/14/2007,07:13,1459.00,1459.25,1458.75,1458.75,1,524,525.00
08/14/2007,07:14,1458.75,1458.75,1458.50,1458.75,9,253,262.00
08/14/2007,07:15,1458.75,1458.75,1458.50,1458.75,55,33,88.00
08/14/2007,07:16,1458.75,1459.00,1458.75,1459.00,142,0,142.00
08/14/2007,07:17,1459.00,1459.25,1459.00,1459.25,146,189,335.00
08/14/2007,07:18,1459.25,1459.25,1459.00,1459.25,93,5,98.00
08/14/2007,07:19,1459.25,1459.25,1459.00,1459.25,423,50,473.00
08/14/2007,07:20,1459.25,1459.50,1459.00,1459.25,198,171,369.00
08/14/2007,07:21,1459.00,1459.00,1458.50,1458.75,144,482,626.00
08/14/2007,07:22,1459.00,1459.25,1458.75,1458.75,319,59,378.00
08/14/2007,07:23,1458.75,1458.75,1458.25,1458.25,73,581,654.00
08/14/2007,07:24,1458.25,1459.00,1458.25,1459.00,549,11,560.00
08/14/2007,07:25,1459.25,1459.25,1459.00,1459.00,289,131,420.00
08/14/2007,07:26,1459.00,1459.25,1458.75,1458.75,7,112,119.00
08/14/2007,07:27,1458.75,1459.25,1458.75,1459.00,36,87,123.00
08/14/2007,07:28,1459.25,1459.50,1459.00,1459.25,474,365,839.00
08/14/2007,07:29,1459.00,1459.25,1458.75,1458.75,185,272,457.00
08/14/2007,07:30,1458.75,1459.25,1458.75,1459.25,175,240,415.00
08/14/2007,07:31,1459.50,1461.50,1457.50,1458.75,3144,3593,6737.00
08/14/2007,07:32,1458.75,1459.00,1456.50,1457.25,1592,2722,4314.00
08/14/2007,07:33,1457.50,1458.00,1457.25,1457.50,917,629,1546.00
08/14/2007,07:34,1457.50,1458.00,1457.50,1457.75,472,852,1324.00
08/14/2007,07:35,1457.75,1457.75,1456.75,1456.75,235,720,955.00
08/14/2007,07:36,1456.75,1457.75,1456.75,1457.25,744,573,1317.00
08/14/2007,07:37,1457.25,1457.75,1457.00,1457.75,231,96,327.00
08/14/2007,07:38,1457.75,1458.75,1457.50,1458.50,962,73,1035.00
08/14/2007,07:39,1458.25,1458.75,1458.00,1458.50,365,492,857.00
08/14/2007,07:40,1458.50,1458.75,1458.25,1458.75,986,2,988.00
08/14/2007,07:41,1458.75,1459.50,1458.50,1459.25,749,99,848.00
08/14/2007,07:42,1459.25,1461.75,1459.25,1461.50,2973,1505,4478.00
08/14/2007,07:43,1461.50,1461.50,1460.50,1461.00,483,1568,2051.00
08/14/2007,07:44,1460.75,1461.00,1460.25,1460.50,303,1096,1399.00
08/14/2007,07:45,1460.50,1460.75,1460.25,1460.75,483,29,512.00
08/14/2007,07:46,1461.00,1461.00,1460.25,1460.75,73,290,363.00
08/14/2007,07:47,1460.50,1460.75,1460.25,1460.25,105,203,308.00
08/14/2007,07:48,1460.50,1460.50,1460.00,1460.00,11,572,583.00
08/14/2007,07:49,1460.00,1460.25,1459.75,1460.25,68,318,386.00
08/14/2007,07:50,1460.25,1461.25,1460.25,1461.00,1213,18,1231.00
08/14/2007,07:51,1461.00,1462.25,1461.00,1462.00,2449,904,3353.00
08/14/2007,07:52,1462.25,1462.75,1461.75,1462.00,1718,1151,2869.00
08/14/2007,07:53,1462.00,1462.00,1461.50,1461.75,205,494,699.00
08/14/2007,07:54,1461.50,1461.75,1461.00,1461.00,245,598,843.00
08/14/2007,07:55,1461.00,1461.50,1460.50,1461.00,782,1279,2061.00
08/14/2007,07:56,1461.00,1461.25,1461.00,1461.25,198,44,242.00
08/14/2007,07:57,1461.25,1461.25,1461.00,1461.00,8,103,111.00
08/14/2007,07:58,1461.00,1461.25,1460.75,1461.25,220,206,426.00
08/14/2007,07:59,1461.25,1461.50,1461.00,1461.25,166,98,264.00
08/14/2007,08:00,1461.25,1461.50,1461.00,1461.50,302,1,303.00
08/14/2007,08:01,1461.50,1462.50,1461.50,1462.00,1737,555,2292.00
08/14/2007,08:02,1461.75,1462.50,1461.75,1462.00,637,277,914.00
08/14/2007,08:03,1461.75,1462.00,1461.50,1461.50,142,272,414.00
08/14/2007,08:04,1461.50,1461.50,1460.50,1460.75,496,1173,1669.00
08/14/2007,08:05,1460.50,1461.25,1460.50,1461.00,388,300,688.00
08/14/2007,08:06,1461.00,1461.25,1461.00,1461.25,128,11,139.00
08/14/2007,08:07,1461.25,1461.25,1460.75,1460.75,142,264,406.00
08/14/2007,08:08,1460.75,1461.00,1460.50,1460.75,87,204,291.00
08/14/2007,08:09,1460.75,1461.50,1460.75,1461.25,209,25,234.00
08/14/2007,08:10,1461.25,1461.50,1460.50,1460.75,34,457,491.00
08/14/2007,08:11,1460.75,1460.75,1460.50,1460.50,89,376,465.00
08/14/2007,08:12,1460.50,1460.75,1460.25,1460.50,164,267,431.00
08/14/2007,08:13,1460.50,1461.25,1460.50,1460.75,348,335,683.00
08/14/2007,08:14,1460.50,1460.75,1460.00,1460.00,32,1017,1049.00
08/14/2007,08:15,1459.75,1460.50,1459.75,1460.50,558,354,912.00
08/14/2007,08:16,1460.50,1460.50,1460.25,1460.25,22,105,127.00
08/14/2007,08:17,1460.25,1461.00,1460.25,1460.75,410,24,434.00
08/14/2007,08:18,1460.75,1460.75,1460.25,1460.25,1,305,306.00
08/14/2007,08:19,1460.50,1460.75,1460.25,1460.50,35,45,80.00
08/14/2007,08:20,1460.50,1460.50,1460.50,1460.50,0,88,88.00
08/14/2007,08:21,1460.50,1460.75,1460.50,1460.75,94,24,118.00
08/14/2007,08:22,1460.75,1461.00,1460.50,1460.75,582,201,783.00
08/14/2007,08:23,1460.75,1460.75,1460.25,1460.50,147,321,468.00
08/14/2007,08:24,1460.50,1460.50,1460.25,1460.50,146,195,341.00
08/14/2007,08:25,1460.25,1460.75,1460.25,1460.50,113,87,200.00
08/14/2007,08:26,1460.50,1460.75,1460.25,1460.75,588,267,855.00
08/14/2007,08:27,1460.75,1461.00,1460.25,1460.50,271,352,623.00
08/14/2007,08:28,1460.50,1460.50,1460.00,1460.25,321,486,807.00
08/14/2007,08:29,1460.50,1460.50,1460.25,1460.25,50,80,130.00
08/14/2007,08:30,1460.25,1461.00,1460.00,1460.75,734,644,1378.00
08/14/2007,08:31,1460.75,1461.25,1459.00,1459.50,3394,5047,8441.00
08/14/2007,08:32,1459.50,1461.75,1459.25,1461.75,5919,4111,10030.00
08/14/2007,08:33,1461.75,1462.00,1461.00,1461.00,2545,2807,5352.00
08/14/2007,08:34,1461.00,1461.75,1460.50,1461.25,4922,7073,11995.00
08/14/2007,08:35,1461.25,1461.25,1459.00,1459.50,3136,5487,8623.00
08/14/2007,08:36,1459.25,1460.00,1457.75,1458.25,5532,8489,14021.00
08/14/2007,08:37,1458.25,1458.50,1457.00,1457.25,4948,5206,10154.00
08/14/2007,08:38,1457.25,1458.00,1456.50,1456.50,3260,5712,8972.00
08/14/2007,08:39,1456.50,1457.25,1455.75,1456.75,3653,2794,6447.00
08/14/2007,08:40,1456.75,1458.00,1456.25,1458.00,2392,1132,3524.00
08/14/2007,08:41,1458.00,1458.75,1457.50,1457.75,3933,1771,5704.00
08/14/2007,08:42,1457.50,1459.00,1457.50,1458.75,3046,1809,4855.00
08/14/2007,08:43,1458.75,1459.75,1458.50,1459.50,4472,2533,7005.00
08/14/2007,08:44,1459.75,1461.00,1459.25,1459.50,5628,4280,9908.00
08/14/2007,08:45,1459.50,1459.75,1458.50,1459.25,3564,3032,6596.00
08/14/2007,08:46,1459.25,1459.25,1457.50,1457.75,2174,4116,6290.00
08/14/2007,08:47,1457.75,1458.25,1456.50,1457.75,5876,6068,11944.00
08/14/2007,08:48,1457.75,1458.25,1457.00,1457.75,2776,2477,5253.00
08/14/2007,08:49,1457.75,1458.50,1455.75,1455.75,2683,6708,9391.00
08/14/2007,08:50,1455.75,1456.75,1454.50,1456.75,7246,10355,17601.00
08/14/2007,08:51,1456.75,1457.00,1455.00,1455.75,2722,4623,7345.00
08/14/2007,08:52,1456.00,1457.50,1455.50,1456.75,4380,2643,7023.00
08/14/2007,08:53,1456.75,1458.00,1456.25,1457.50,3808,1791,5599.00
08/14/2007,08:54,1457.50,1457.75,1455.50,1456.00,1501,3218,4719.00
08/14/2007,08:55,1456.00,1457.00,1455.75,1456.00,1458,1378,2836.00
08/14/2007,08:56,1456.00,1457.50,1456.00,1456.25,3717,2599,6316.00
08/14/2007,08:57,1456.25,1456.75,1455.75,1456.25,1400,2435,3835.00
08/14/2007,08:58,1456.25,1457.50,1456.00,1457.25,2111,1696,3807.00
08/14/2007,08:59,1457.00,1458.50,1456.75,1458.00,4304,1864,6168.00
08/14/2007,09:00,1458.25,1458.75,1457.25,1457.75,1883,2391,4274.00
08/14/2007,09:01,1458.00,1458.50,1457.00,1457.25,1405,2256,3661.00
08/14/2007,09:02,1457.25,1457.25,1455.75,1456.50,1699,2868,4567.00
08/14/2007,09:03,1456.50,1456.75,1455.75,1456.50,2255,1947,4202.00
08/14/2007,09:04,1456.25,1457.50,1456.00,1456.25,2203,2361,4564.00
08/14/2007,09:05,1456.25,1457.25,1456.00,1456.75,1602,816,2418.00
08/14/2007,09:06,1456.75,1457.50,1456.50,1456.50,1755,1967,3722.00
08/14/2007,09:07,1456.50,1457.00,1454.50,1455.25,3608,7554,11162.00
08/14/2007,09:08,1455.25,1455.25,1452.50,1453.25,4394,11152,15546.00
08/14/2007,09:09,1453.25,1453.75,1452.00,1452.25,6848,7423,14271.00
08/14/2007,09:10,1452.00,1452.25,1451.25,1452.25,7706,9623,17329.00
08/14/2007,09:11,1452.25,1452.50,1451.25,1452.25,6302,5041,11343.00
08/14/2007,09:12,1452.25,1453.75,1451.75,1452.75,5204,4495,9699.00
08/14/2007,09:13,1452.75,1453.50,1452.25,1452.50,2502,2033,4535.00
08/14/2007,09:14,1452.50,1452.75,1450.25,1451.25,3415,6066,9481.00
08/14/2007,09:15,1451.25,1451.50,1448.25,1449.00,7560,12767,20327.00
08/14/2007,09:16,1449.00,1450.50,1448.75,1450.25,4052,3546,7598.00
08/14/2007,09:17,1450.25,1451.00,1449.50,1449.50,3000,3152,6152.00
08/14/2007,09:18,1449.50,1450.75,1448.75,1449.25,2558,4059,6617.00
08/14/2007,09:19,1449.00,1450.75,1449.00,1450.75,3852,1321,5173.00
08/14/2007,09:20,1450.75,1451.75,1450.25,1451.50,5178,1738,6916.00
08/14/2007,09:21,1451.75,1451.75,1450.75,1451.50,2391,2937,5328.00
08/14/2007,09:22,1451.25,1451.50,1450.50,1451.00,2217,2211,4428.00
08/14/2007,09:23,1450.75,1451.25,1450.00,1451.00,3413,2994,6407.00
08/14/2007,09:24,1451.00,1451.25,1450.50,1450.75,1183,988,2171.00
08/14/2007,09:25,1450.75,1450.75,1449.50,1450.00,2203,2514,4717.00
08/14/2007,09:26,1449.75,1449.75,1446.50,1447.00,6040,14815,20855.00
08/14/2007,09:27,1447.00,1447.75,1446.00,1447.50,5921,8706,14627.00
08/14/2007,09:28,1447.50,1448.50,1447.25,1447.50,3844,3485,7329.00
08/14/2007,09:29,1447.50,1447.75,1446.25,1446.50,2742,4787,7529.00
08/14/2007,09:30,1446.75,1448.50,1446.50,1447.50,4469,3943,8412.00
08/14/2007,09:31,1447.25,1447.75,1446.50,1447.25,1806,3505,5311.00
08/14/2007,09:32,1447.25,1448.25,1446.75,1448.25,2336,1134,3470.00
08/14/2007,09:33,1448.25,1449.25,1448.00,1449.25,5448,2872,8320.00
08/14/2007,09:34,1449.25,1449.75,1448.25,1448.50,2783,3658,6441.00
08/14/2007,09:35,1448.50,1449.50,1448.50,1448.75,2005,1545,3550.00
08/14/2007,09:36,1448.75,1449.25,1448.50,1449.25,901,910,1811.00
08/14/2007,09:37,1449.25,1450.00,1449.00,1449.25,2937,1199,4136.00
08/14/2007,09:38,1449.50,1449.50,1447.75,1448.25,1369,2225,3594.00
08/14/2007,09:39,1448.50,1449.50,1448.50,1449.25,903,1237,2140.00
08/14/2007,09:40,1449.25,1449.75,1448.75,1449.25,928,1114,2042.00
08/14/2007,09:41,1449.00,1449.50,1447.25,1447.25,1647,3343,4990.00
08/14/2007,09:42,1447.25,1448.00,1447.25,1447.75,1101,1634,2735.00
08/14/2007,09:43,1448.00,1448.75,1447.25,1448.50,2058,1422,3480.00
08/14/2007,09:44,1448.50,1448.75,1447.00,1447.00,1231,2404,3635.00
08/14/2007,09:45,1447.00,1448.00,1447.00,1447.75,1568,1569,3137.00
08/14/2007,09:46,1447.75,1448.50,1447.50,1448.00,1321,1602,2923.00
08/14/2007,09:47,1448.25,1448.25,1447.50,1448.00,1106,1514,2620.00
08/14/2007,09:48,1447.75,1448.25,1447.25,1447.50,1332,1837,3169.00
08/14/2007,09:49,1447.50,1448.00,1447.50,1448.00,1456,949,2405.00
08/14/2007,09:50,1447.75,1449.00,1447.75,1449.00,2103,1220,3323.00
08/14/2007,09:51,1449.00,1449.00,1447.50,1447.75,954,1774,2728.00
08/14/2007,09:52,1447.75,1448.25,1444.50,1445.00,5227,12338,17565.00
08/14/2007,09:53,1445.00,1445.75,1444.50,1445.25,3388,4506,7894.00
08/14/2007,09:54,1445.50,1445.75,1444.50,1444.75,2718,3466,6184.00
08/14/2007,09:55,1444.75,1444.75,1442.00,1442.25,6220,11985,18205.00
08/14/2007,09:56,1442.25,1443.00,1441.50,1442.25,4282,5401,9683.00
08/14/2007,09:57,1442.25,1443.00,1442.25,1443.00,5644,3813,9457.00
08/14/2007,09:58,1443.00,1444.50,1442.75,1443.50,5236,2992,8228.00
08/14/2007,09:59,1443.75,1444.25,1443.00,1444.25,2303,1878,4181.00
08/14/2007,10:00,1444.00,1444.25,1443.50,1443.50,1768,1804,3572.00
08/14/2007,10:01,1443.50,1443.75,1442.00,1442.00,1770,4163,5933.00
08/14/2007,10:02,1442.00,1442.50,1439.25,1439.50,4162,11244,15406.00
08/14/2007,10:03,1439.75,1440.25,1438.50,1439.00,5009,5991,11000.00
08/14/2007,10:04,1439.00,1440.50,1439.00,1439.75,5593,3173,8766.00
08/14/2007,10:05,1439.75,1440.50,1439.50,1440.25,4424,2902,7326.00
08/14/2007,10:06,1440.25,1441.00,1440.25,1440.25,2046,1971,4017.00
08/14/2007,10:07,1440.25,1441.25,1439.75,1440.25,4077,3977,8054.00
08/14/2007,10:08,1440.25,1441.00,1440.25,1440.75,4011,2670,6681.00
08/14/2007,10:09,1440.50,1440.75,1437.00,1437.25,3232,8982,12214.00
08/14/2007,10:10,1437.25,1438.00,1436.25,1437.50,6886,9831,16717.00
08/14/2007,10:11,1437.75,1438.75,1437.25,1438.50,4413,3453,7866.00
08/14/2007,10:12,1438.75,1438.75,1437.75,1438.50,2944,1637,4581.00
08/14/2007,10:13,1438.50,1439.25,1438.25,1439.00,2206,1553,3759.00
08/14/2007,10:14,1439.00,1439.50,1438.25,1438.50,2303,2534,4837.00
08/14/2007,10:15,1438.50,1439.00,1438.00,1438.25,575,2234,2809.00
08/14/2007,10:16,1438.50,1439.00,1438.25,1438.75,2007,1392,3399.00
08/14/2007,10:17,1438.75,1440.00,1438.50,1439.75,4288,1991,6279.00
08/14/2007,10:18,1440.00,1441.00,1439.75,1440.75,5606,1965,7571.00
08/14/2007,10:19,1440.75,1440.75,1439.50,1440.25,3384,3630,7014.00
08/14/2007,10:20,1440.25,1441.00,1440.00,1440.75,2537,537,3074.00
08/14/2007,10:21,1441.00,1441.50,1440.75,1441.00,3266,1764,5030.00
08/14/2007,10:22,1441.00,1441.75,1440.75,1441.25,3509,3802,7311.00
08/14/2007,10:23,1441.25,1441.50,1440.75,1441.50,2191,1335,3526.00
08/14/2007,10:24,1441.50,1441.75,1440.50,1440.75,2028,2476,4504.00
08/14/2007,10:25,1440.75,1441.25,1440.25,1440.75,1334,2002,3336.00
08/14/2007,10:26,1440.75,1441.00,1439.25,1439.25,1462,3843,5305.00
08/14/2007,10:27,1439.25,1439.75,1439.00,1439.50,1981,3951,5932.00
08/14/2007,10:28,1439.50,1439.50,1438.25,1438.75,1854,2806,4660.00
08/14/2007,10:29,1438.75,1440.25,1438.50,1440.00,3219,2561,5780.00
08/14/2007,10:30,1440.00,1441.00,1439.75,1440.50,2723,2315,5038.00
08/14/2007,10:31,1440.50,1442.25,1440.50,1441.50,4330,3844,8174.00
08/14/2007,10:32,1441.50,1441.50,1439.75,1440.00,2552,3613,6165.00
08/14/2007,10:33,1440.00,1441.25,1439.75,1441.25,2718,1836,4554.00
08/14/2007,10:34,1441.25,1441.75,1441.00,1441.50,1277,1463,2740.00
08/14/2007,10:35,1441.25,1442.00,1441.00,1442.00,1664,967,2631.00
08/14/2007,10:36,1442.00,1443.25,1441.75,1442.75,5673,3281,8954.00
08/14/2007,10:37,1442.75,1443.25,1442.50,1442.50,2244,1284,3528.00
08/14/2007,10:38,1442.50,1443.25,1442.00,1442.00,1696,2049,3745.00
08/14/2007,10:39,1442.00,1442.50,1441.50,1441.50,1266,2689,3955.00
08/14/2007,10:40,1441.75,1442.50,1441.50,1441.50,1008,2029,3037.00
08/14/2007,10:41,1441.50,1441.75,1440.75,1440.75,591,1694,2285.00
08/14/2007,10:42,1440.75,1443.25,1440.50,1442.25,2954,2173,5127.00
08/14/2007,10:43,1442.25,1442.75,1441.50,1441.50,799,1275,2074.00
08/14/2007,10:44,1441.50,1442.25,1441.00,1442.00,1458,1128,2586.00
08/14/2007,10:45,1442.00,1442.50,1441.25,1441.50,1416,1879,3295.00
08/14/2007,10:46,1441.50,1441.75,1441.25,1441.50,583,343,926.00
08/14/2007,10:47,1441.50,1441.50,1440.75,1441.25,649,1548,2197.00
08/14/2007,10:48,1441.00,1443.75,1441.00,1443.50,4395,1978,6373.00
08/14/2007,10:49,1443.50,1443.75,1442.75,1443.25,1463,1452,2915.00
08/14/2007,10:50,1443.25,1444.00,1442.75,1443.25,2630,1868,4498.00
08/14/2007,10:51,1443.00,1444.25,1443.00,1444.25,3334,2064,5398.00
08/14/2007,10:52,1444.25,1444.75,1443.75,1444.75,5351,3526,8877.00
08/14/2007,10:53,1444.50,1446.25,1444.25,1445.50,10225,4125,14350.00
08/14/2007,10:54,1445.75,1445.75,1444.75,1445.25,3582,4786,8368.00
08/14/2007,10:55,1445.25,1447.00,1445.00,1447.00,6276,2208,8484.00
08/14/2007,10:56,1447.00,1447.75,1446.50,1447.25,6755,4367,11122.00
08/14/2007,10:57,1447.25,1447.50,1446.75,1447.00,4819,4919,9738.00
08/14/2007,10:58,1447.00,1449.50,1446.50,1449.50,7914,3387,11301.00
08/14/2007,10:59,1449.50,1451.25,1448.50,1449.50,15956,10844,26800.00
08/14/2007,11:00,1449.25,1449.50,1448.50,1448.75,5502,5792,11294.00
08/14/2007,11:01,1448.75,1449.50,1448.50,1448.75,3591,4633,8224.00
08/14/2007,11:02,1448.50,1449.00,1448.00,1448.75,3671,3510,7181.00
08/14/2007,11:03,1448.50,1449.00,1448.00,1448.25,1958,3373,5331.00
08/14/2007,11:04,1448.50,1448.50,1446.75,1447.00,2727,4343,7070.00
08/14/2007,11:05,1447.00,1447.50,1447.00,1447.50,3333,1290,4623.00
08/14/2007,11:06,1447.50,1448.50,1447.25,1448.00,3069,3351,6420.00
08/14/2007,11:07,1448.25,1448.25,1447.25,1447.25,470,1911,2381.00
08/14/2007,11:08,1447.25,1447.75,1446.75,1447.00,1370,2083,3453.00
08/14/2007,11:09,1447.00,1447.00,1446.00,1446.50,2578,3172,5750.00
08/14/2007,11:10,1446.50,1447.50,1446.00,1447.25,4127,2605,6732.00
08/14/2007,11:11,1447.25,1447.50,1446.50,1447.00,434,1490,1924.00
08/14/2007,11:12,1446.75,1447.25,1446.75,1447.00,909,670,1579.00
08/14/2007,11:13,1447.00,1447.00,1446.50,1446.75,938,1297,2235.00
08/14/2007,11:14,1446.50,1447.25,1446.50,1447.00,583,303,886.00
08/14/2007,11:15,1447.25,1447.50,1446.75,1446.75,702,1256,1958.00
08/14/2007,11:16,1446.75,1448.75,1446.75,1448.50,4010,1247,5257.00
08/14/2007,11:17,1448.50,1448.75,1447.50,1448.00,603,1516,2119.00
08/14/2007,11:18,1448.00,1448.25,1447.75,1448.25,1559,1610,3169.00
08/14/2007,11:19,1448.25,1448.50,1447.75,1448.50,1970,648,2618.00
08/14/2007,11:20,1448.75,1449.75,1448.50,1449.50,3885,3030,6915.00
08/14/2007,11:21,1449.50,1449.50,1448.75,1449.00,1015,1935,2950.00
08/14/2007,11:22,1449.00,1449.50,1448.75,1449.00,780,1735,2515.00
08/14/2007,11:23,1449.00,1449.25,1448.75,1449.25,1042,606,1648.00
08/14/2007,11:24,1449.00,1449.25,1448.25,1448.25,944,2355,3299.00
08/14/2007,11:25,1448.25,1448.75,1447.50,1447.50,1108,2481,3589.00
08/14/2007,11:26,1447.50,1448.00,1446.75,1447.00,675,3796,4471.00
08/14/2007,11:27,1447.00,1447.25,1446.25,1446.25,1641,2569,4210.00
08/14/2007,11:28,1446.50,1446.75,1445.50,1446.00,710,2817,3527.00
08/14/2007,11:29,1445.75,1446.00,1444.50,1444.75,2331,5194,7525.00
08/14/2007,11:30,1444.75,1446.00,1444.75,1445.75,2358,1860,4218.00
08/14/2007,11:31,1446.00,1446.25,1445.50,1446.00,876,1138,2014.00
08/14/2007,11:32,1446.00,1447.25,1446.00,1447.00,2840,591,3431.00
08/14/2007,11:33,1447.25,1447.50,1446.00,1446.00,726,1176,1902.00
08/14/2007,11:34,1446.00,1446.50,1445.25,1446.00,1094,1343,2437.00
08/14/2007,11:35,1446.00,1446.00,1444.50,1445.00,633,2375,3008.00
08/14/2007,11:36,1444.75,1446.50,1444.50,1445.75,2338,1464,3802.00
08/14/2007,11:37,1445.50,1447.00,1445.50,1447.00,1382,58,1440.00
08/14/2007,11:38,1447.00,1447.00,1446.00,1446.25,499,688,1187.00
08/14/2007,11:39,1446.25,1447.50,1446.25,1447.00,1250,346,1596.00
08/14/2007,11:40,1446.75,1447.50,1446.50,1446.75,963,1025,1988.00
08/14/2007,11:41,1446.50,1446.75,1446.00,1446.50,287,736,1023.00
08/14/2007,11:42,1446.50,1446.50,1445.25,1445.50,1444,1606,3050.00
08/14/2007,11:43,1445.75,1445.75,1443.75,1443.75,1173,3545,4718.00
08/14/2007,11:44,1443.75,1445.00,1443.75,1444.50,1875,1321,3196.00
08/14/2007,11:45,1444.25,1446.25,1444.25,1445.00,1765,1305,3070.00
08/14/2007,11:46,1445.00,1446.50,1444.75,1446.50,1903,600,2503.00
08/14/2007,11:47,1446.25,1447.75,1446.00,1447.50,2517,409,2926.00
08/14/2007,11:48,1447.75,1448.25,1446.75,1447.00,2493,2316,4809.00
08/14/2007,11:49,1447.00,1447.50,1446.25,1447.50,888,752,1640.00
08/14/2007,11:50,1447.25,1447.50,1445.50,1445.75,846,1734,2580.00
08/14/2007,11:51,1446.00,1446.75,1445.25,1445.50,1364,1741,3105.00
08/14/2007,11:52,1445.50,1446.50,1445.50,1445.75,660,1029,1689.00
08/14/2007,11:53,1445.75,1446.25,1445.75,1446.25,118,17,135.00
08/14/2007,11:54,1446.00,1446.25,1445.50,1446.00,505,485,990.00
08/14/2007,11:55,1446.00,1446.50,1445.75,1446.50,409,110,519.00
08/14/2007,11:56,1446.25,1446.50,1445.50,1445.50,207,640,847.00
08/14/2007,11:57,1445.50,1446.50,1445.50,1446.50,304,45,349.00
08/14/2007,11:58,1446.25,1446.75,1446.25,1446.75,529,196,725.00
08/14/2007,11:59,1446.75,1449.00,1446.75,1448.00,4331,2071,6402.00
08/14/2007,12:00,1448.00,1448.00,1447.00,1447.00,310,728,1038.00
08/14/2007,12:01,1447.25,1447.75,1446.00,1446.25,785,2565,3350.00
08/14/2007,12:02,1446.00,1446.75,1445.75,1446.75,983,216,1199.00
08/14/2007,12:03,1446.50,1446.75,1445.75,1446.00,101,538,639.00
08/14/2007,12:04,1445.75,1447.00,1445.75,1446.75,464,563,1027.00
08/14/2007,12:05,1446.75,1446.75,1445.75,1446.00,62,556,618.00
08/14/2007,12:06,1446.00,1447.00,1445.75,1446.25,537,350,887.00
08/14/2007,12:07,1446.25,1447.50,1446.25,1447.25,1251,116,1367.00
08/14/2007,12:08,1447.25,1447.50,1446.75,1447.25,564,731,1295.00
08/14/2007,12:09,1447.25,1447.50,1446.75,1447.00,96,810,906.00
08/14/2007,12:10,1447.00,1447.50,1446.25,1446.25,412,921,1333.00
08/14/2007,12:11,1446.25,1446.75,1446.00,1446.00,474,426,900.00
08/14/2007,12:12,1446.00,1446.00,1444.50,1444.50,1579,3260,4839.00
08/14/2007,12:13,1444.75,1445.00,1443.75,1445.00,2709,1971,4680.00
08/14/2007,12:14,1444.75,1445.25,1444.25,1445.00,1455,1369,2824.00
08/14/2007,12:15,1445.00,1445.00,1444.50,1444.75,223,375,598.00
08/14/2007,12:16,1444.75,1444.75,1444.00,1444.25,535,1183,1718.00
08/14/2007,12:17,1444.00,1444.25,1442.50,1442.75,3439,6784,10223.00
08/14/2007,12:18,1442.50,1444.00,1442.00,1443.50,4899,4041,8940.00
08/14/2007,12:19,1443.50,1443.75,1443.00,1443.25,1767,2377,4144.00
08/14/2007,12:20,1443.00,1444.25,1442.75,1444.25,2311,2013,4324.00
08/14/2007,12:21,1444.25,1444.25,1442.75,1443.50,667,1332,1999.00
08/14/2007,12:22,1443.25,1444.00,1442.75,1443.50,920,640,1560.00
08/14/2007,12:23,1443.50,1443.50,1442.50,1442.75,276,1316,1592.00
08/14/2007,12:24,1442.50,1443.00,1441.75,1442.25,1204,3487,4691.00
08/14/2007,12:25,1442.25,1443.75,1441.75,1443.25,2211,1988,4199.00
08/14/2007,12:26,1443.25,1444.50,1442.75,1443.00,2008,2339,4347.00
08/14/2007,12:27,1443.00,1443.50,1442.75,1443.50,791,1026,1817.00
08/14/2007,12:28,1443.50,1444.50,1443.50,1444.00,1234,951,2185.00
08/14/2007,12:29,1443.75,1444.25,1443.00,1443.50,1212,1677,2889.00
08/14/2007,12:30,1443.50,1443.50,1442.50,1442.75,378,2435,2813.00
08/14/2007,12:31,1443.00,1443.50,1442.25,1442.75,1013,1407,2420.00
08/14/2007,12:32,1443.00,1443.50,1442.75,1443.25,733,90,823.00
08/14/2007,12:33,1443.50,1444.50,1443.00,1444.25,1080,678,1758.00
08/14/2007,12:34,1444.25,1446.00,1443.75,1446.00,3682,2178,5860.00
08/14/2007,12:35,1445.75,1446.00,1444.50,1445.00,2029,2938,4967.00
08/14/2007,12:36,1444.75,1445.25,1444.75,1445.25,507,803,1310.00
08/14/2007,12:37,1445.25,1447.00,1445.25,1447.00,2935,1036,3971.00
08/14/2007,12:38,1447.00,1447.75,1446.25,1446.25,3275,3793,7068.00
08/14/2007,12:39,1446.25,1447.00,1446.00,1446.25,746,942,1688.00
08/14/2007,12:40,1446.25,1446.75,1446.00,1446.00,369,558,927.00
08/14/2007,12:41,1446.00,1446.00,1444.25,1444.75,1111,3042,4153.00
08/14/2007,12:42,1444.75,1445.50,1444.50,1444.75,1240,816,2056.00
08/14/2007,12:43,1444.75,1445.00,1444.25,1444.75,1089,1015,2104.00
08/14/2007,12:44,1444.75,1444.75,1444.00,1444.25,1082,2536,3618.00
08/14/2007,12:45,1444.50,1444.75,1444.25,1444.75,279,62,341.00
08/14/2007,12:46,1444.50,1445.25,1444.25,1445.00,861,321,1182.00
08/14/2007,12:47,1445.00,1445.25,1443.00,1443.50,1621,3265,4886.00
08/14/2007,12:48,1443.50,1443.75,1442.50,1443.25,449,1952,2401.00
08/14/2007,12:49,1443.25,1444.00,1441.75,1442.50,2757,3723,6480.00
08/14/2007,12:50,1442.25,1442.50,1440.75,1442.25,4123,6435,10558.00
08/14/2007,12:51,1442.25,1442.50,1441.25,1442.50,1767,1913,3680.00
08/14/2007,12:52,1442.50,1442.50,1441.75,1442.25,782,778,1560.00
08/14/2007,12:53,1442.25,1443.00,1442.00,1442.00,2148,638,2786.00
08/14/2007,12:54,1442.25,1442.50,1442.00,1442.25,1021,854,1875.00
08/14/2007,12:55,1442.25,1442.50,1440.25,1440.75,3093,5757,8850.00
08/14/2007,12:56,1441.00,1441.00,1437.75,1438.50,5103,12156,17259.00
08/14/2007,12:57,1438.50,1440.25,1438.25,1439.75,4298,2852,7150.00
08/14/2007,12:58,1439.75,1440.50,1439.25,1440.00,2684,1963,4647.00
08/14/2007,12:59,1440.00,1440.25,1439.00,1439.75,1119,1159,2278.00
08/14/2007,13:00,1439.75,1441.00,1439.75,1440.25,2386,2387,4773.00
08/14/2007,13:01,1440.00,1440.25,1436.50,1437.75,4734,11019,15753.00
08/14/2007,13:02,1438.00,1439.50,1437.50,1439.00,2960,2644,5604.00
08/14/2007,13:03,1438.75,1439.00,1437.50,1437.75,2522,4381,6903.00
08/14/2007,13:04,1437.50,1437.75,1435.75,1437.25,6052,8144,14196.00
08/14/2007,13:05,1437.50,1439.25,1437.00,1438.25,4058,2445,6503.00
08/14/2007,13:06,1438.00,1439.50,1437.50,1439.50,4266,2185,6451.00
08/14/2007,13:07,1439.25,1439.75,1438.25,1438.50,3060,4588,7648.00
08/14/2007,13:08,1438.25,1438.50,1437.25,1437.75,1562,4048,5610.00
08/14/2007,13:09,1437.75,1438.75,1436.75,1437.00,2682,3524,6206.00
08/14/2007,13:10,1437.25,1437.50,1435.75,1436.25,3369,5262,8631.00
08/14/2007,13:11,1436.25,1439.00,1435.75,1438.50,6832,3144,9976.00
08/14/2007,13:12,1438.75,1438.75,1437.50,1438.25,1843,2390,4233.00
08/14/2007,13:13,1438.25,1439.00,1437.50,1438.25,2215,1965,4180.00
08/14/2007,13:14,1438.25,1438.75,1437.75,1438.00,853,1020,1873.00
08/14/2007,13:15,1438.00,1438.50,1437.50,1438.50,1294,1505,2799.00
08/14/2007,13:16,1438.50,1438.75,1437.00,1437.25,1672,3139,4811.00
08/14/2007,13:17,1437.50,1439.25,1437.25,1439.00,2655,770,3425.00
08/14/2007,13:18,1439.25,1439.75,1438.25,1439.25,3867,1868,5735.00
08/14/2007,13:19,1439.25,1440.75,1439.00,1440.00,5175,4010,9185.00
08/14/2007,13:20,1439.75,1440.50,1439.25,1440.25,1822,1964,3786.00
08/14/2007,13:21,1440.50,1441.75,1440.50,1441.00,5290,3449,8739.00
08/14/2007,13:22,1441.00,1441.25,1439.50,1439.75,1296,3563,4859.00
08/14/2007,13:23,1439.75,1441.50,1439.50,1441.25,1886,1249,3135.00
08/14/2007,13:24,1441.25,1441.25,1439.75,1440.00,1088,2189,3277.00
08/14/2007,13:25,1440.00,1440.50,1439.50,1440.50,1341,2187,3528.00
08/14/2007,13:26,1440.50,1440.75,1438.50,1439.00,1086,2339,3425.00
08/14/2007,13:27,1439.00,1439.50,1438.25,1438.75,1942,1746,3688.00
08/14/2007,13:28,1438.75,1439.25,1438.50,1439.00,489,317,806.00
08/14/2007,13:29,1439.00,1440.75,1438.75,1440.50,1756,1362,3118.00
08/14/2007,13:30,1440.75,1440.75,1439.25,1439.50,734,1289,2023.00
08/14/2007,13:31,1439.25,1439.50,1437.50,1438.00,2180,3355,5535.00
08/14/2007,13:32,1438.00,1438.75,1437.25,1437.75,1044,2194,3238.00
08/14/2007,13:33,1437.75,1437.75,1435.25,1436.75,5981,10567,16548.00
08/14/2007,13:34,1436.75,1437.50,1435.75,1436.50,3378,3534,6912.00
08/14/2007,13:35,1436.75,1437.25,1434.00,1434.00,2963,10592,13555.00
08/14/2007,13:36,1434.00,1436.50,1434.00,1435.75,6796,5328,12124.00
08/14/2007,13:37,1435.75,1437.25,1435.25,1436.75,4102,3602,7704.00
08/14/2007,13:38,1436.75,1437.50,1435.25,1436.25,3946,3760,7706.00
08/14/2007,13:39,1436.25,1438.00,1435.75,1437.75,3836,1612,5448.00
08/14/2007,13:40,1438.00,1438.00,1436.50,1437.25,1925,2312,4237.00
08/14/2007,13:41,1437.25,1437.75,1436.50,1437.00,1931,2633,4564.00
08/14/2007,13:42,1437.25,1438.25,1436.75,1437.00,1454,1788,3242.00
08/14/2007,13:43,1437.00,1437.25,1435.50,1435.75,1609,3964,5573.00
08/14/2007,13:44,1435.75,1437.00,1435.25,1437.00,3509,3548,7057.00
08/14/2007,13:45,1437.00,1437.00,1435.00,1435.00,1524,5141,6665.00
08/14/2007,13:46,1435.00,1435.00,1433.75,1434.25,3469,7513,10982.00
08/14/2007,13:47,1434.50,1435.50,1433.75,1434.50,2967,2689,5656.00
08/14/2007,13:48,1434.50,1436.00,1433.50,1435.00,4636,4005,8641.00
08/14/2007,13:49,1435.00,1437.00,1434.75,1437.00,6424,2715,9139.00
08/14/2007,13:50,1437.00,1437.75,1436.25,1437.00,3791,2684,6475.00
08/14/2007,13:51,1437.00,1437.50,1435.75,1435.75,2564,3001,5565.00
08/14/2007,13:52,1435.75,1436.50,1435.00,1435.00,1367,2521,3888.00
08/14/2007,13:53,1435.00,1436.00,1435.00,1435.25,1526,3254,4780.00
08/14/2007,13:54,1435.25,1435.50,1433.75,1435.25,3190,5044,8234.00
08/14/2007,13:55,1435.25,1436.25,1435.00,1435.75,2967,1640,4607.00
08/14/2007,13:56,1436.00,1436.50,1435.50,1435.75,1555,2287,3842.00
08/14/2007,13:57,1435.75,1436.00,1435.00,1436.00,1190,1213,2403.00
08/14/2007,13:58,1435.75,1436.00,1435.25,1435.75,545,515,1060.00
08/14/2007,13:59,1435.50,1437.00,1435.25,1437.00,2603,713,3316.00
08/14/2007,14:00,1437.00,1437.75,1436.50,1437.25,2547,2699,5246.00
08/14/2007,14:01,1437.25,1439.50,1437.00,1437.50,6942,4913,11855.00
08/14/2007,14:02,1437.50,1439.75,1437.50,1439.25,4617,2135,6752.00
08/14/2007,14:03,1439.50,1439.75,1438.50,1438.75,2342,2879,5221.00
08/14/2007,14:04,1438.75,1438.75,1437.50,1438.50,2525,2056,4581.00
08/14/2007,14:05,1438.50,1441.25,1438.50,1440.50,5488,2268,7756.00
08/14/2007,14:06,1440.75,1441.50,1438.75,1440.75,4575,3567,8142.00
08/14/2007,14:07,1440.50,1440.75,1438.25,1439.00,1618,3992,5610.00
08/14/2007,14:08,1439.00,1439.50,1438.50,1438.75,1449,1615,3064.00
08/14/2007,14:09,1438.75,1440.00,1438.00,1439.50,1670,2012,3682.00
08/14/2007,14:10,1439.50,1440.00,1437.00,1437.00,1178,3988,5166.00
08/14/2007,14:11,1437.25,1438.25,1436.50,1437.25,2865,4185,7050.00
08/14/2007,14:12,1437.50,1438.25,1436.75,1438.00,1466,1224,2690.00
08/14/2007,14:13,1438.00,1438.50,1437.25,1438.00,1082,1043,2125.00
08/14/2007,14:14,1438.00,1438.75,1437.25,1437.50,1057,1505,2562.00
08/14/2007,14:15,1437.25,1438.00,1436.50,1436.50,1445,2734,4179.00
08/14/2007,14:16,1436.75,1437.00,1435.75,1436.00,2510,4546,7056.00
08/14/2007,14:17,1436.00,1438.50,1436.00,1437.50,2197,1175,3372.00
08/14/2007,14:18,1437.50,1439.00,1437.25,1438.75,1471,673,2144.00
08/14/2007,14:19,1438.75,1440.25,1438.50,1440.00,3825,1690,5515.00
08/14/2007,14:20,1440.00,1440.00,1438.75,1439.00,1987,2924,4911.00
08/14/2007,14:21,1439.00,1440.00,1438.50,1438.50,912,1433,2345.00
08/14/2007,14:22,1438.50,1440.00,1438.00,1439.75,2344,1326,3670.00
08/14/2007,14:23,1440.00,1444.25,1440.00,1444.25,15183,6611,21794.00
08/14/2007,14:24,1444.00,1444.50,1441.50,1442.50,4119,6083,10202.00
08/14/2007,14:25,1442.50,1442.50,1440.25,1441.75,4135,4956,9091.00
08/14/2007,14:26,1441.75,1444.25,1441.25,1443.75,6853,3948,10801.00
08/14/2007,14:27,1443.75,1444.75,1442.00,1442.00,6193,7467,13660.00
08/14/2007,14:28,1442.25,1443.25,1441.50,1441.50,1844,2495,4339.00
08/14/2007,14:29,1441.50,1442.25,1439.25,1440.00,3946,5926,9872.00
08/14/2007,14:30,1440.00,1441.25,1439.50,1440.00,4806,3820,8626.00
08/14/2007,14:31,1440.00,1440.00,1438.25,1438.50,2437,4060,6497.00
08/14/2007,14:32,1438.50,1440.25,1438.50,1439.00,2140,1419,3559.00
08/14/2007,14:33,1439.00,1439.25,1437.25,1438.50,3325,4562,7887.00
08/14/2007,14:34,1438.50,1439.00,1438.00,1438.25,1659,2695,4354.00
08/14/2007,14:35,1438.25,1438.50,1434.50,1434.75,6277,11415,17692.00
08/14/2007,14:36,1434.75,1437.00,1434.50,1435.75,5068,3592,8660.00
08/14/2007,14:37,1435.50,1436.50,1435.00,1436.00,2818,3419,6237.00
08/14/2007,14:38,1436.00,1437.75,1435.25,1437.25,4731,2301,7032.00
08/14/2007,14:39,1437.25,1437.25,1436.00,1436.25,779,2915,3694.00
08/14/2007,14:40,1436.25,1436.75,1435.50,1436.75,1837,2589,4426.00
08/14/2007,14:41,1436.75,1437.75,1435.75,1437.00,3928,4216,8144.00
08/14/2007,14:42,1437.00,1437.00,1434.75,1435.00,4649,7859,12508.00
08/14/2007,14:43,1435.25,1437.00,1435.00,1436.00,3462,2878,6340.00
08/14/2007,14:44,1436.00,1437.25,1435.50,1435.75,1603,1694,3297.00
08/14/2007,14:45,1435.75,1436.25,1435.50,1436.25,2175,1636,3811.00
08/14/2007,14:46,1436.25,1436.50,1435.50,1436.00,1615,2484,4099.00
08/14/2007,14:47,1436.00,1437.25,1435.75,1437.25,3923,1126,5049.00
08/14/2007,14:48,1437.25,1437.50,1436.50,1436.75,1508,2641,4149.00
08/14/2007,14:49,1436.75,1437.25,1435.50,1436.00,3023,3448,6471.00
08/14/2007,14:50,1436.00,1436.50,1435.75,1436.25,1502,1506,3008.00
08/14/2007,14:51,1436.25,1436.50,1435.00,1435.25,1792,4853,6645.00
08/14/2007,14:52,1435.25,1435.75,1433.00,1433.25,4853,11153,16006.00
08/14/2007,14:53,1433.25,1433.75,1432.25,1433.00,10627,11794,22421.00
08/14/2007,14:54,1433.00,1433.50,1432.75,1432.75,3441,4188,7629.00
08/14/2007,14:55,1432.75,1433.00,1432.00,1432.25,4144,12662,16806.00
08/14/2007,14:56,1432.25,1433.75,1432.00,1433.50,8068,4511,12579.00
08/14/2007,14:57,1433.50,1434.00,1433.25,1433.75,5160,4284,9444.00
08/14/2007,14:58,1433.75,1434.25,1433.25,1434.00,6825,2624,9449.00
08/14/2007,14:59,1434.00,1434.25,1433.50,1433.75,5434,7304,12738.00
08/14/2007,15:00,1433.75,1434.00,1430.25,1430.75,11206,31301,42507.00
08/14/2007,15:01,1431.00,1431.75,1430.25,1431.00,15214,12661,27875.00
08/14/2007,15:02,1431.25,1431.50,1430.50,1431.25,6088,4828,10916.00
08/14/2007,15:03,1431.00,1431.25,1430.50,1430.75,2930,4623,7553.00
08/14/2007,15:04,1430.75,1432.00,1430.50,1431.50,7814,3843,11657.00
08/14/2007,15:05,1431.50,1431.50,1430.25,1431.25,3615,4286,7901.00
08/14/2007,15:06,1431.25,1431.75,1431.00,1431.00,2648,2123,4771.00
08/14/2007,15:07,1431.25,1432.00,1431.00,1431.75,3214,1526,4740.00
08/14/2007,15:08,1431.75,1432.25,1431.50,1432.00,2057,2392,4449.00
08/14/2007,15:09,1431.75,1432.00,1431.50,1431.75,1449,1414,2863.00
08/14/2007,15:10,1431.50,1432.25,1431.50,1431.75,2148,1210,3358.00
08/14/2007,15:11,1432.00,1433.25,1431.75,1433.25,5719,1415,7134.00
08/14/2007,15:12,1433.25,1433.75,1432.75,1433.50,3160,1187,4347.00
08/14/2007,15:13,1433.25,1433.75,1433.25,1433.75,1787,1248,3035.00
08/14/2007,15:14,1433.75,1434.50,1433.50,1434.25,6916,2808,9724.00
08/14/2007,15:15,1434.25,1434.50,1434.00,1434.00,5374,4736,10110.00
08/14/2007,15:31,1433.00,1434.25,1432.75,1433.25,793,1035,1828.00
08/14/2007,15:32,1433.25,1434.00,1433.00,1433.25,258,285,543.00
08/14/2007,15:33,1433.25,1433.75,1433.00,1433.25,65,252,317.00
08/14/2007,15:34,1433.00,1433.25,1432.75,1433.00,184,257,441.00
08/14/2007,15:35,1433.25,1433.50,1433.00,1433.25,192,27,219.00
08/14/2007,15:36,1433.25,1433.50,1433.25,1433.25,57,12,69.00
08/14/2007,15:37,1433.25,1433.75,1433.25,1433.75,185,18,203.00
08/14/2007,15:38,1433.75,1433.75,1433.25,1433.50,246,288,534.00
08/14/2007,15:39,1433.75,1433.75,1433.50,1433.50,78,190,268.00
08/14/2007,15:40,1433.50,1433.50,1433.50,1433.50,0,53,53.00
08/14/2007,15:41,1433.50,1433.75,1433.50,1433.75,28,1,29.00
08/14/2007,15:42,1433.75,1434.25,1433.75,1434.25,245,15,260.00
08/14/2007,15:43,1434.50,1434.75,1434.50,1434.75,321,137,458.00
08/14/2007,15:44,1434.75,1435.00,1434.50,1434.50,36,55,91.00
08/14/2007,15:45,1434.75,1435.00,1434.50,1434.75,82,59,141.00
08/14/2007,15:47,1434.50,1434.50,1434.25,1434.25,176,234,410.00
08/14/2007,15:48,1434.25,1434.25,1433.75,1434.00,96,357,453.00
08/14/2007,15:49,1434.00,1434.00,1434.00,1434.00,0,227,227.00
08/14/2007,15:50,1434.00,1434.25,1433.75,1433.75,4,328,332.00
08/14/2007,15:51,1433.50,1433.75,1433.50,1433.75,50,23,73.00
08/14/2007,15:52,1433.50,1433.75,1433.50,1433.75,37,74,111.00
08/14/2007,15:53,1433.75,1433.75,1433.25,1433.25,75,177,252.00
08/14/2007,15:54,1433.25,1433.25,1433.00,1433.00,116,165,281.00
08/14/2007,15:55,1433.00,1433.25,1432.75,1433.00,8,543,551.00
08/14/2007,15:56,1432.75,1433.00,1432.50,1432.50,40,192,232.00
08/14/2007,15:57,1432.75,1433.00,1432.75,1433.00,264,88,352.00
08/14/2007,15:58,1433.00,1433.00,1432.75,1432.75,11,1,12.00
08/14/2007,15:59,1432.75,1432.75,1432.75,1432.75,0,144,144.00
08/14/2007,16:00,1433.00,1433.00,1432.00,1432.50,578,957,1535.00
08/14/2007,17:01,1433.75,1433.75,1433.75,1433.75,0,80,80.00
08/14/2007,17:02,1434.00,1434.00,1433.25,1433.50,42,233,275.00
08/14/2007,17:03,1433.50,1433.50,1433.00,1433.00,65,190,255.00
08/14/2007,17:04,1433.00,1433.25,1432.75,1432.75,1,19,20.00
08/14/2007,17:05,1432.75,1432.75,1432.75,1432.75,0,30,30.00
08/14/2007,17:06,1432.75,1432.75,1432.50,1432.75,36,148,184.00
08/14/2007,17:07,1432.75,1432.75,1432.75,1432.75,40,0,40.00
08/14/2007,17:08,1432.50,1432.75,1432.50,1432.75,6,3,9.00
08/14/2007,17:09,1432.50,1432.50,1432.00,1432.25,42,197,239.00
08/14/2007,17:10,1432.25,1432.50,1432.25,1432.50,47,15,62.00
08/14/2007,17:11,1432.50,1432.75,1432.50,1432.75,102,0,102.00
08/14/2007,17:12,1432.75,1433.00,1432.75,1432.75,22,14,36.00
08/14/2007,17:13,1432.75,1432.75,1432.50,1432.50,5,101,106.00
08/14/2007,17:14,1432.50,1432.50,1432.50,1432.50,0,31,31.00
08/14/2007,17:15,1432.25,1432.50,1432.25,1432.50,2,75,77.00
08/14/2007,17:16,1432.50,1432.50,1432.25,1432.25,10,42,52.00
08/14/2007,17:17,1432.25,1432.25,1432.25,1432.25,0,19,19.00
08/14/2007,17:18,1432.25,1432.50,1432.00,1432.25,3,67,70.00
08/14/2007,17:19,1432.00,1432.25,1432.00,1432.25,30,439,469.00
08/14/2007,17:20,1432.25,1432.25,1432.25,1432.25,10,0,10.00
08/14/2007,17:21,1432.25,1432.25,1432.00,1432.00,51,50,101.00
08/14/2007,17:22,1431.75,1432.25,1431.75,1432.25,64,13,77.00
08/14/2007,17:23,1432.50,1432.50,1432.25,1432.25,2,6,8.00
08/14/2007,17:24,1432.00,1432.00,1432.00,1432.00,0,139,139.00
08/14/2007,17:25,1432.00,1432.00,1432.00,1432.00,0,12,12.00
08/14/2007,17:26,1432.00,1432.25,1431.75,1432.25,35,67,102.00
08/14/2007,17:27,1432.25,1432.25,1432.00,1432.25,30,1,31.00
08/14/2007,17:28,1432.50,1432.50,1432.25,1432.50,3,1,4.00
08/14/2007,17:30,1432.50,1432.50,1432.50,1432.50,13,0,13.00
08/14/2007,17:31,1432.50,1432.50,1432.25,1432.25,12,10,22.00
08/14/2007,17:32,1432.25,1432.25,1431.50,1431.75,15,289,304.00
08/14/2007,17:33,1431.75,1432.00,1431.75,1432.00,61,0,61.00
08/14/2007,17:34,1432.00,1432.25,1432.00,1432.00,32,82,114.00
08/14/2007,17:35,1431.75,1432.00,1431.75,1431.75,3,3,6.00
08/14/2007,17:36,1431.75,1431.75,1431.25,1431.25,72,239,311.00
08/14/2007,17:37,1431.75,1431.75,1431.75,1431.75,12,0,12.00
08/14/2007,17:38,1431.75,1431.75,1431.75,1431.75,14,0,14.00
08/14/2007,17:39,1431.75,1432.00,1431.75,1432.00,32,0,32.00
08/14/2007,17:40,1432.00,1432.00,1432.00,1432.00,3,0,3.00
08/14/2007,17:42,1432.25,1432.25,1432.25,1432.25,1,0,1.00
08/14/2007,17:43,1432.25,1432.25,1432.00,1432.00,3,4,7.00
08/14/2007,17:44,1432.25,1432.25,1432.25,1432.25,54,0,54.00
08/14/2007,17:45,1432.25,1432.25,1432.25,1432.25,2,0,2.00
08/14/2007,17:46,1432.00,1432.00,1432.00,1432.00,0,1,1.00
08/14/2007,17:47,1432.25,1432.25,1432.25,1432.25,1,0,1.00
08/14/2007,17:48,1432.25,1432.25,1432.25,1432.25,1,0,1.00
08/14/2007,17:49,1432.25,1432.25,1432.00,1432.00,56,4,60.00
08/14/2007,17:50,1432.25,1432.25,1432.25,1432.25,22,0,22.00
08/14/2007,17:51,1432.25,1432.25,1432.25,1432.25,6,0,6.00
08/14/2007,17:53,1432.00,1432.25,1432.00,1432.00,5,4,9.00
08/14/2007,17:54,1432.25,1432.25,1432.00,1432.00,8,38,46.00
08/14/2007,17:55,1432.00,1432.00,1432.00,1432.00,0,5,5.00
08/14/2007,17:56,1432.00,1432.00,1431.75,1431.75,1,79,80.00
08/14/2007,17:57,1431.75,1431.75,1431.50,1431.50,5,21,26.00
08/14/2007,17:58,1431.50,1431.50,1431.50,1431.50,0,3,3.00
08/14/2007,17:59,1431.75,1431.75,1431.50,1431.75,7,4,11.00
08/14/2007,18:00,1431.75,1431.75,1431.75,1431.75,5,0,5.00
08/14/2007,18:01,1432.00,1432.00,1432.00,1432.00,1,0,1.00
08/14/2007,18:02,1431.75,1431.75,1431.75,1431.75,0,13,13.00
08/14/2007,18:03,1431.75,1431.75,1431.75,1431.75,0,4,4.00
08/14/2007,18:07,1431.75,1431.75,1431.75,1431.75,0,15,15.00
08/14/2007,18:08,1431.75,1431.75,1431.75,1431.75,0,75,75.00
08/14/2007,18:09,1431.75,1431.75,1431.75,1431.75,0,25,25.00
08/14/2007,18:10,1431.75,1431.75,1431.75,1431.75,0,5,5.00
08/14/2007,18:11,1432.00,1432.00,1432.00,1432.00,24,0,24.00
08/14/2007,18:12,1431.75,1432.00,1431.75,1432.00,1,6,7.00
08/14/2007,18:13,1431.75,1431.75,1431.75,1431.75,0,7,7.00
08/14/2007,18:14,1431.50,1431.75,1431.50,1431.75,1,9,10.00
08/14/2007,18:15,1431.75,1432.25,1431.75,1432.25,87,0,87.00
08/14/2007,18:16,1432.50,1432.50,1432.50,1432.50,9,0,9.00
08/14/2007,18:17,1432.25,1432.25,1432.25,1432.25,0,7,7.00
08/14/2007,18:18,1432.25,1432.50,1432.25,1432.50,3,6,9.00
08/14/2007,18:19,1432.25,1432.50,1432.25,1432.50,1,12,13.00
08/14/2007,18:20,1432.25,1432.50,1432.25,1432.50,1,2,3.00
08/14/2007,18:21,1432.50,1432.50,1432.00,1432.00,2,3,5.00
08/14/2007,18:22,1432.00,1432.25,1432.00,1432.25,1,16,17.00
08/14/2007,18:23,1432.00,1432.25,1432.00,1432.25,10,3,13.00
08/14/2007,18:24,1432.50,1432.50,1432.25,1432.25,21,3,24.00
08/14/2007,18:25,1432.25,1432.25,1432.25,1432.25,0,7,7.00
08/14/2007,18:26,1432.25,1432.25,1432.00,1432.25,2,13,15.00
08/14/2007,18:27,1432.25,1432.25,1432.00,1432.00,5,52,57.00
08/14/2007,18:28,1432.00,1432.00,1432.00,1432.00,0,14,14.00
08/14/2007,18:29,1432.00,1432.00,1432.00,1432.00,0,48,48.00
08/14/2007,18:30,1432.00,1432.00,1431.75,1431.75,0,21,21.00
08/14/2007,18:31,1432.00,1432.00,1431.75,1431.75,7,52,59.00
08/14/2007,18:32,1431.75,1432.00,1431.50,1431.50,4,56,60.00
08/14/2007,18:33,1431.75,1431.75,1431.50,1431.50,6,10,16.00
08/14/2007,18:34,1431.50,1431.75,1431.50,1431.75,2,9,11.00
08/14/2007,18:35,1431.50,1431.50,1431.50,1431.50,0,45,45.00
08/14/2007,18:36,1431.50,1431.50,1431.25,1431.50,2,66,68.00
08/14/2007,18:38,1431.50,1431.50,1431.50,1431.50,10,0,10.00
08/14/2007,18:39,1431.25,1431.25,1431.25,1431.25,0,198,198.00
08/14/2007,18:40,1431.25,1431.50,1431.00,1431.50,51,18,69.00
08/14/2007,18:41,1431.25,1431.50,1431.00,1431.25,5,8,13.00
08/14/2007,18:42,1431.25,1431.25,1431.00,1431.25,16,9,25.00
08/14/2007,18:43,1431.25,1431.25,1431.25,1431.25,10,0,10.00
08/14/2007,18:44,1431.00,1431.25,1431.00,1431.25,6,24,30.00
08/14/2007,18:45,1431.25,1431.25,1431.25,1431.25,4,0,4.00
08/14/2007,18:46,1431.25,1431.25,1431.00,1431.00,56,4,60.00
08/14/2007,18:47,1431.25,1431.25,1431.00,1431.00,47,9,56.00
08/14/2007,18:48,1431.25,1431.50,1431.25,1431.25,231,43,274.00
08/14/2007,18:49,1431.25,1431.25,1431.25,1431.25,0,351,351.00
08/14/2007,18:50,1431.25,1431.75,1431.25,1431.75,96,72,168.00
08/14/2007,18:51,1431.75,1431.75,1431.75,1431.75,50,0,50.00
08/14/2007,18:52,1432.00,1432.00,1431.75,1432.00,13,1,14.00
08/14/2007,18:53,1432.00,1432.00,1432.00,1432.00,12,0,12.00
08/14/2007,18:54,1432.00,1432.00,1432.00,1432.00,6,0,6.00
08/14/2007,18:55,1432.00,1432.50,1432.00,1432.25,48,5,53.00
08/14/2007,18:56,1432.50,1432.50,1432.00,1432.00,1,10,11.00
08/14/2007,18:57,1432.00,1432.00,1432.00,1432.00,0,13,13.00
08/14/2007,18:58,1432.00,1432.00,1431.75,1432.00,6,5,11.00
08/14/2007,18:59,1431.75,1431.75,1431.75,1431.75,0,6,6.00
08/14/2007,19:00,1432.00,1432.00,1432.00,1432.00,23,0,23.00
08/14/2007,19:01,1432.00,1432.00,1432.00,1432.00,1,0,1.00
08/14/2007,19:02,1432.00,1432.00,1432.00,1432.00,46,0,46.00
08/14/2007,19:03,1432.00,1432.00,1432.00,1432.00,1,0,1.00
08/14/2007,19:04,1432.00,1432.00,1432.00,1432.00,26,0,26.00
08/14/2007,19:05,1432.00,1432.00,1432.00,1432.00,1,0,1.00
08/14/2007,19:06,1432.00,1432.25,1432.00,1432.25,35,0,35.00
08/14/2007,19:07,1432.25,1432.25,1432.25,1432.25,15,0,15.00
08/14/2007,19:08,1432.00,1432.00,1432.00,1432.00,0,2,2.00
08/14/2007,19:09,1432.00,1432.25,1432.00,1432.25,1,2,3.00
08/14/2007,19:10,1432.25,1432.25,1432.25,1432.25,53,0,53.00
08/14/2007,19:11,1432.25,1432.25,1432.25,1432.25,76,0,76.00
08/14/2007,19:13,1432.25,1432.25,1432.25,1432.25,8,0,8.00
08/14/2007,19:14,1432.50,1432.75,1432.50,1432.50,71,57,128.00
08/14/2007,19:15,1432.50,1432.50,1432.50,1432.50,0,53,53.00
08/14/2007,19:16,1432.25,1432.25,1432.25,1432.25,0,100,100.00
08/14/2007,19:17,1432.25,1432.25,1432.00,1432.25,1,54,55.00
08/14/2007,19:18,1432.50,1432.50,1432.50,1432.50,57,0,57.00
08/14/2007,19:19,1432.50,1432.50,1431.75,1431.75,10,120,130.00
08/14/2007,19:20,1431.75,1432.00,1431.75,1432.00,2,12,14.00
08/14/2007,19:21,1432.00,1432.00,1431.50,1431.50,42,48,90.00
08/14/2007,19:22,1431.50,1431.50,1431.00,1431.00,18,126,144.00
08/14/2007,19:23,1431.25,1431.25,1431.00,1431.25,18,15,33.00
08/14/2007,19:24,1431.00,1431.00,1430.50,1430.50,28,418,446.00
08/14/2007,19:25,1430.50,1430.75,1430.25,1430.25,62,436,498.00
08/14/2007,19:26,1430.25,1430.50,1430.25,1430.50,159,107,266.00
08/14/2007,19:27,1430.50,1430.75,1430.50,1430.50,53,21,74.00
08/14/2007,19:28,1430.50,1431.00,1430.50,1431.00,80,3,83.00
08/14/2007,19:29,1431.00,1431.00,1430.75,1431.00,54,20,74.00
08/14/2007,19:30,1430.75,1430.75,1430.50,1430.50,0,72,72.00
08/14/2007,19:31,1430.50,1430.75,1430.25,1430.25,5,170,175.00
08/14/2007,19:32,1430.25,1430.50,1430.00,1430.25,12,316,328.00
08/14/2007,19:33,1430.00,1430.25,1430.00,1430.25,4,67,71.00
08/14/2007,19:34,1430.00,1430.00,1428.50,1429.50,169,638,807.00
08/14/2007,19:35,1429.50,1429.75,1429.25,1429.75,92,5,97.00
08/14/2007,19:36,1429.50,1429.75,1429.50,1429.50,31,49,80.00
08/14/2007,19:37,1429.50,1429.75,1429.25,1429.75,68,6,74.00
08/14/2007,19:38,1429.75,1430.00,1429.50,1429.75,17,52,69.00
08/14/2007,19:39,1429.75,1429.75,1429.50,1429.50,14,10,24.00
08/14/2007,19:40,1429.50,1429.75,1429.50,1429.50,5,42,47.00
08/14/2007,19:41,1429.50,1429.50,1429.25,1429.50,14,76,90.00
08/14/2007,19:42,1429.50,1429.75,1429.50,1429.50,7,13,20.00
08/14/2007,19:43,1429.50,1429.75,1429.50,1429.75,28,9,37.00
08/14/2007,19:44,1429.50,1429.50,1429.25,1429.25,0,58,58.00
08/14/2007,19:45,1429.50,1429.50,1429.25,1429.50,38,30,68.00
08/14/2007,19:46,1429.25,1429.75,1429.25,1429.25,23,39,62.00
08/14/2007,19:47,1429.00,1429.25,1428.75,1428.75,11,169,180.00
08/14/2007,19:48,1429.00,1429.00,1428.75,1429.00,3,41,44.00
08/14/2007,19:49,1429.00,1429.00,1428.50,1429.00,21,45,66.00
08/14/2007,19:50,1429.00,1429.50,1428.25,1428.25,156,406,562.00
08/14/2007,19:51,1428.25,1428.75,1428.25,1428.50,113,113,226.00
08/14/2007,19:52,1428.50,1428.75,1428.00,1428.25,59,473,532.00
08/14/2007,19:53,1428.25,1428.50,1428.00,1428.50,111,6,117.00
08/14/2007,19:54,1428.50,1428.50,1428.50,1428.50,37,0,37.00
08/14/2007,19:55,1428.25,1428.50,1428.25,1428.25,21,4,25.00
08/14/2007,19:56,1428.25,1428.50,1428.25,1428.25,6,35,41.00
08/14/2007,19:57,1428.50,1428.75,1428.25,1428.25,46,32,78.00
08/14/2007,19:58,1428.25,1428.50,1428.25,1428.50,22,56,78.00
08/14/2007,19:59,1428.25,1428.75,1428.25,1428.75,119,17,136.00
08/14/2007,20:00,1428.50,1428.50,1428.00,1428.50,70,168,238.00
08/14/2007,20:01,1428.75,1428.75,1428.50,1428.50,1,30,31.00
08/14/2007,20:02,1428.75,1428.75,1428.50,1428.75,13,23,36.00
08/14/2007,20:03,1428.75,1428.75,1428.50,1428.75,182,247,429.00
08/14/2007,20:04,1428.75,1429.00,1428.75,1429.00,92,1,93.00
08/14/2007,20:05,1429.00,1429.25,1429.00,1429.00,30,33,63.00
08/14/2007,20:06,1429.25,1429.25,1429.00,1429.00,4,18,22.00
08/14/2007,20:07,1428.75,1428.75,1428.50,1428.75,1,37,38.00
08/14/2007,20:08,1428.75,1429.00,1428.75,1429.00,43,2,45.00
08/14/2007,20:09,1429.00,1429.00,1428.75,1428.75,7,3,10.00
08/14/2007,20:10,1428.75,1429.25,1428.75,1429.00,82,45,127.00
08/14/2007,20:11,1429.25,1429.75,1429.25,1429.75,83,2,85.00
08/14/2007,20:12,1429.75,1429.75,1429.50,1429.50,7,37,44.00
08/14/2007,20:13,1429.50,1429.75,1429.50,1429.50,11,15,26.00
08/14/2007,20:14,1429.75,1430.00,1429.50,1429.75,78,52,130.00
08/14/2007,20:15,1430.00,1430.00,1429.25,1429.25,5,124,129.00
08/14/2007,20:16,1429.50,1429.50,1429.50,1429.50,2,0,2.00
08/14/2007,20:17,1429.50,1429.50,1429.25,1429.25,26,4,30.00
08/14/2007,20:18,1429.50,1429.50,1429.25,1429.25,2,2,4.00
08/14/2007,20:19,1429.25,1429.25,1429.00,1429.25,23,54,77.00
08/14/2007,20:20,1429.25,1429.25,1429.00,1429.00,31,20,51.00
08/14/2007,20:21,1429.25,1429.25,1429.00,1429.25,20,1,21.00
08/14/2007,20:22,1429.00,1429.25,1429.00,1429.25,29,4,33.00
08/14/2007,20:23,1429.50,1429.50,1429.00,1429.25,11,86,97.00
08/14/2007,20:24,1429.25,1429.25,1429.00,1429.00,7,18,25.00
08/14/2007,20:25,1429.00,1429.00,1429.00,1429.00,0,13,13.00
08/14/2007,20:26,1429.00,1429.00,1429.00,1429.00,0,7,7.00
08/14/2007,20:27,1429.25,1429.25,1429.00,1429.25,7,22,29.00
08/14/2007,20:28,1429.25,1429.25,1429.25,1429.25,22,0,22.00
08/14/2007,20:29,1429.50,1429.50,1429.25,1429.50,2,2,4.00
08/14/2007,20:30,1429.50,1429.75,1429.50,1429.75,77,0,77.00
08/14/2007,20:31,1429.75,1429.75,1429.75,1429.75,14,0,14.00
08/14/2007,20:32,1429.75,1429.75,1429.75,1429.75,11,0,11.00
08/14/2007,20:33,1429.50,1429.75,1429.50,1429.75,17,1,18.00
08/14/2007,20:34,1429.75,1429.75,1429.75,1429.75,1,0,1.00
08/14/2007,20:35,1429.75,1429.75,1429.50,1429.75,13,5,18.00
08/14/2007,20:36,1429.50,1429.50,1429.50,1429.50,0,15,15.00
08/14/2007,20:37,1429.50,1429.50,1429.00,1429.00,22,112,134.00
08/14/2007,20:38,1429.00,1429.25,1429.00,1429.25,21,4,25.00
08/14/2007,20:39,1429.25,1429.50,1429.25,1429.25,3,8,11.00
08/14/2007,20:40,1429.25,1429.25,1429.25,1429.25,0,29,29.00
08/14/2007,20:41,1429.50,1429.50,1429.00,1429.00,1,12,13.00
08/14/2007,20:42,1429.25,1429.25,1429.00,1429.25,9,5,14.00
08/14/2007,20:43,1429.25,1429.25,1429.00,1429.00,30,12,42.00
08/14/2007,20:44,1429.00,1429.50,1429.00,1429.25,7,10,17.00
08/14/2007,20:45,1429.25,1429.50,1429.25,1429.25,4,10,14.00
08/14/2007,20:46,1429.00,1429.50,1429.00,1429.25,10,12,22.00
08/14/2007,20:47,1429.25,1429.50,1429.00,1429.50,2,9,11.00
08/14/2007,20:48,1429.00,1429.25,1429.00,1429.25,5,8,13.00
08/14/2007,20:49,1429.00,1429.25,1429.00,1429.00,3,10,13.00
08/14/2007,20:50,1429.00,1429.50,1429.00,1429.50,132,5,137.00
08/14/2007,20:51,1429.50,1430.00,1429.50,1429.75,70,35,105.00
08/14/2007,20:52,1429.75,1429.75,1429.50,1429.75,1,10,11.00
08/14/2007,20:53,1429.75,1429.75,1429.75,1429.75,20,0,20.00
08/14/2007,20:54,1429.75,1429.75,1429.50,1429.50,8,6,14.00
08/14/2007,20:55,1429.50,1429.75,1429.50,1429.50,1,9,10.00
08/14/2007,20:56,1429.50,1429.75,1429.50,1429.50,1,19,20.00
08/14/2007,20:57,1429.50,1429.75,1429.25,1429.50,10,29,39.00
08/14/2007,20:58,1429.75,1430.00,1429.75,1430.00,93,0,93.00
08/14/2007,20:59,1430.00,1430.25,1430.00,1430.00,150,2,152.00
08/14/2007,21:00,1430.00,1430.25,1429.75,1430.00,42,81,123.00
08/14/2007,21:01,1430.00,1430.00,1429.75,1429.75,0,91,91.00
08/14/2007,21:02,1429.50,1429.75,1429.50,1429.75,53,7,60.00
08/14/2007,21:03,1429.75,1430.00,1429.25,1429.25,6,42,48.00
08/14/2007,21:04,1429.25,1429.25,1428.75,1429.00,42,177,219.00
08/14/2007,21:05,1429.00,1429.00,1428.50,1428.50,7,11,18.00
08/14/2007,21:06,1428.75,1428.75,1428.50,1428.75,13,8,21.00
08/14/2007,21:07,1428.75,1428.75,1428.50,1428.50,14,84,98.00
08/14/2007,21:08,1428.75,1429.00,1428.50,1428.50,25,43,68.00
08/14/2007,21:09,1428.50,1428.75,1428.50,1428.50,3,40,43.00
08/14/2007,21:10,1428.50,1428.50,1428.50,1428.50,0,17,17.00
08/14/2007,21:11,1428.50,1428.50,1428.25,1428.50,25,9,34.00
08/14/2007,21:12,1428.50,1428.50,1428.25,1428.25,11,18,29.00
08/14/2007,21:13,1428.50,1428.50,1428.25,1428.50,100,4,104.00
08/14/2007,21:14,1428.50,1428.50,1428.50,1428.50,17,0,17.00
08/14/2007,21:15,1428.50,1428.75,1428.50,1428.75,19,6,25.00
08/14/2007,21:16,1428.50,1428.75,1428.50,1428.75,1,2,3.00
08/14/2007,21:17,1428.50,1428.50,1428.50,1428.50,0,25,25.00
08/14/2007,21:18,1428.50,1428.75,1428.50,1428.75,32,6,38.00
08/14/2007,21:19,1428.75,1428.75,1428.50,1428.50,25,8,33.00
08/14/2007,21:20,1428.75,1428.75,1428.75,1428.75,20,0,20.00
08/14/2007,21:21,1428.75,1428.75,1428.50,1428.50,2,3,5.00
08/14/2007,21:22,1428.75,1428.75,1428.50,1428.50,112,5,117.00
08/14/2007,21:23,1428.50,1428.75,1428.50,1428.75,1,15,16.00
08/14/2007,21:24,1428.75,1429.00,1428.75,1429.00,37,0,37.00
08/14/2007,21:25,1429.00,1429.00,1428.75,1429.00,47,20,67.00
08/14/2007,21:26,1429.25,1429.25,1429.25,1429.25,50,0,50.00
08/14/2007,21:27,1429.25,1429.25,1429.00,1429.00,26,58,84.00
08/14/2007,21:28,1429.00,1429.00,1428.75,1428.75,0,66,66.00
08/14/2007,21:29,1429.00,1429.00,1429.00,1429.00,8,0,8.00
08/14/2007,21:30,1429.00,1429.00,1429.00,1429.00,9,0,9.00
08/14/2007,21:31,1428.75,1428.75,1428.75,1428.75,0,48,48.00
08/14/2007,21:32,1428.75,1429.00,1428.75,1428.75,1,3,4.00
08/14/2007,21:33,1428.75,1428.75,1428.75,1428.75,0,12,12.00
08/14/2007,21:34,1428.75,1428.75,1428.50,1428.50,0,51,51.00
08/14/2007,21:35,1428.50,1428.75,1428.50,1428.50,1,8,9.00
08/14/2007,21:36,1428.75,1428.75,1428.50,1428.50,3,1,4.00
08/14/2007,21:37,1428.50,1428.75,1428.50,1428.75,1,27,28.00
08/14/2007,21:38,1428.50,1428.50,1428.50,1428.50,0,27,27.00
08/14/2007,21:39,1428.50,1428.50,1428.50,1428.50,0,10,10.00
08/14/2007,21:40,1428.75,1428.75,1428.50,1428.75,21,4,25.00
08/14/2007,21:41,1428.75,1428.75,1428.75,1428.75,8,0,8.00
08/14/2007,21:42,1428.75,1428.75,1428.75,1428.75,68,0,68.00
08/14/2007,21:43,1429.00,1429.00,1429.00,1429.00,13,0,13.00
08/14/2007,21:44,1429.00,1429.00,1429.00,1429.00,27,0,27.00
08/14/2007,21:45,1429.00,1429.00,1429.00,1429.00,9,0,9.00
08/14/2007,21:46,1429.25,1429.25,1429.25,1429.25,12,0,12.00
08/14/2007,21:47,1429.25,1429.50,1429.25,1429.50,75,0,75.00
08/14/2007,21:48,1429.75,1430.25,1429.75,1429.75,68,56,124.00
08/14/2007,21:49,1429.75,1429.75,1429.00,1429.25,106,72,178.00
08/14/2007,21:50,1429.50,1429.50,1429.50,1429.50,5,0,5.00
08/14/2007,21:51,1429.50,1429.50,1429.25,1429.25,3,7,10.00
08/14/2007,21:52,1429.25,1429.25,1429.00,1429.25,20,5,25.00
08/14/2007,21:53,1429.50,1429.50,1429.50,1429.50,1,0,1.00
08/14/2007,21:54,1429.50,1429.75,1429.25,1429.75,31,1,32.00
08/14/2007,21:55,1429.75,1430.50,1429.75,1430.00,278,32,310.00
08/14/2007,21:56,1430.25,1430.25,1430.25,1430.25,1,0,1.00
08/14/2007,21:57,1430.25,1430.25,1430.00,1430.25,23,2,25.00
08/14/2007,21:58,1430.25,1430.25,1430.00,1430.00,37,15,52.00
08/14/2007,21:59,1430.00,1430.25,1430.00,1430.00,27,33,60.00
08/14/2007,22:00,1430.00,1430.00,1429.75,1430.00,11,12,23.00
08/14/2007,22:01,1430.25,1430.75,1430.25,1430.25,57,11,68.00
08/14/2007,22:02,1430.25,1430.50,1430.25,1430.50,29,4,33.00
08/14/2007,22:03,1430.50,1430.50,1430.25,1430.25,10,7,17.00
08/14/2007,22:04,1430.50,1430.75,1430.50,1430.75,71,0,71.00
08/14/2007,22:05,1430.75,1430.75,1430.50,1430.50,1,4,5.00
08/14/2007,22:06,1430.50,1430.50,1430.50,1430.50,0,23,23.00
08/14/2007,22:07,1430.25,1430.25,1430.25,1430.25,0,10,10.00
08/14/2007,22:08,1430.25,1430.25,1430.00,1430.00,2,89,91.00
08/14/2007,22:09,1429.75,1430.00,1429.50,1429.50,2,59,61.00
08/14/2007,22:10,1429.50,1429.50,1429.25,1429.50,1,37,38.00
08/14/2007,22:11,1429.25,1429.50,1428.50,1428.75,10,132,142.00
08/14/2007,22:12,1428.75,1429.00,1428.50,1429.00,8,17,25.00
08/14/2007,22:13,1429.00,1429.00,1428.25,1428.25,1,80,81.00
08/14/2007,22:14,1428.75,1428.75,1428.50,1428.75,11,1,12.00
08/14/2007,22:15,1428.50,1428.75,1428.50,1428.50,26,110,136.00
08/14/2007,22:16,1428.75,1428.75,1428.75,1428.75,3,0,3.00
08/14/2007,22:17,1428.75,1428.75,1428.50,1428.50,26,4,30.00
08/14/2007,22:18,1428.50,1428.50,1428.50,1428.50,0,13,13.00
08/14/2007,22:19,1428.25,1428.25,1428.25,1428.25,0,4,4.00
08/14/2007,22:20,1428.25,1428.25,1428.00,1428.25,63,50,113.00
08/14/2007,22:21,1428.25,1428.25,1428.00,1428.00,17,7,24.00
08/14/2007,22:22,1428.00,1428.25,1427.75,1428.00,7,201,208.00
08/14/2007,22:23,1427.75,1428.00,1427.75,1428.00,72,5,77.00
08/14/2007,22:24,1428.00,1428.00,1427.75,1428.00,28,91,119.00
08/14/2007,22:25,1428.00,1428.25,1428.00,1428.25,37,0,37.00
08/14/2007,22:26,1428.00,1428.00,1427.75,1428.00,6,57,63.00
08/14/2007,22:27,1428.00,1428.00,1426.50,1427.50,129,677,806.00
08/14/2007,22:28,1427.25,1427.50,1427.25,1427.50,39,9,48.00
08/14/2007,22:29,1427.50,1427.50,1427.25,1427.25,7,2,9.00
08/14/2007,22:30,1427.25,1427.75,1427.25,1427.75,12,15,27.00
08/14/2007,22:31,1427.25,1427.50,1427.25,1427.50,1,1,2.00
08/14/2007,22:32,1427.50,1428.00,1427.50,1428.00,38,28,66.00
08/14/2007,22:33,1427.75,1428.00,1427.50,1428.00,1,13,14.00
08/14/2007,22:34,1427.25,1427.50,1427.00,1427.50,1,50,51.00
08/14/2007,22:35,1427.25,1427.75,1427.25,1427.50,1,3,4.00
08/14/2007,22:36,1427.25,1427.50,1427.25,1427.50,7,1,8.00
08/14/2007,22:37,1427.50,1427.75,1427.50,1427.50,5,1,6.00
08/14/2007,22:38,1427.50,1427.75,1427.50,1427.50,1,11,12.00
08/14/2007,22:39,1427.50,1427.50,1427.50,1427.50,0,5,5.00
08/14/2007,22:40,1427.50,1427.75,1427.50,1427.75,5,2,7.00
08/14/2007,22:41,1427.50,1427.50,1427.25,1427.25,0,72,72.00
08/14/2007,22:42,1427.25,1427.25,1427.25,1427.25,0,4,4.00
08/14/2007,22:43,1427.50,1427.50,1427.25,1427.50,11,6,17.00
08/14/2007,22:44,1427.50,1427.50,1427.25,1427.25,10,22,32.00
08/14/2007,22:45,1427.25,1427.25,1426.75,1426.75,25,108,133.00
08/14/2007,22:46,1426.75,1427.00,1426.75,1427.00,43,33,76.00
08/14/2007,22:47,1427.00,1427.00,1427.00,1427.00,32,0,32.00
08/14/2007,22:48,1427.00,1427.00,1426.75,1426.75,10,16,26.00
08/14/2007,22:49,1426.75,1427.00,1426.50,1426.75,10,27,37.00
08/14/2007,22:50,1427.00,1427.00,1427.00,1427.00,1,0,1.00
08/14/2007,22:51,1427.00,1427.00,1427.00,1427.00,71,0,71.00
08/14/2007,22:52,1426.75,1426.75,1426.25,1426.50,103,207,310.00
08/14/2007,22:53,1426.50,1426.50,1426.25,1426.50,62,20,82.00
08/14/2007,22:54,1426.50,1426.75,1426.25,1426.25,133,2,135.00
08/14/2007,22:55,1426.50,1426.50,1426.50,1426.50,89,0,89.00
08/14/2007,22:56,1426.50,1426.75,1426.50,1426.50,15,10,25.00
08/14/2007,22:57,1426.50,1426.50,1426.50,1426.50,0,14,14.00
08/14/2007,22:58,1426.50,1426.50,1426.25,1426.25,0,14,14.00
08/14/2007,22:59,1426.25,1426.50,1425.50,1426.25,107,829,936.00
08/14/2007,23:00,1426.25,1426.25,1425.75,1425.75,8,44,52.00
08/14/2007,23:01,1425.75,1426.00,1425.50,1425.75,89,169,258.00
08/14/2007,23:02,1425.75,1425.75,1425.75,1425.75,0,2,2.00
08/14/2007,23:03,1426.00,1426.00,1426.00,1426.00,20,0,20.00
08/14/2007,23:04,1426.00,1426.00,1425.75,1426.00,18,8,26.00
08/14/2007,23:05,1426.00,1426.25,1425.75,1426.00,10,17,27.00
08/14/2007,23:06,1426.00,1426.25,1426.00,1426.25,33,8,41.00
08/14/2007,23:07,1426.25,1426.25,1426.00,1426.00,5,23,28.00
08/14/2007,23:08,1426.00,1426.25,1426.00,1426.25,1,78,79.00
08/14/2007,23:09,1426.00,1426.25,1426.00,1426.25,28,27,55.00
08/14/2007,23:10,1426.00,1426.00,1425.75,1426.00,10,36,46.00
08/14/2007,23:11,1425.75,1426.00,1425.75,1425.75,18,117,135.00
08/14/2007,23:12,1426.00,1426.25,1426.00,1426.25,57,2,59.00
08/14/2007,23:13,1426.50,1426.50,1426.25,1426.25,3,34,37.00
08/14/2007,23:14,1426.25,1426.25,1425.75,1425.75,0,17,17.00
08/14/2007,23:15,1425.75,1426.00,1425.75,1426.00,75,1,76.00
08/14/2007,23:16,1426.25,1426.25,1426.25,1426.25,6,0,6.00
08/14/2007,23:17,1426.00,1426.25,1426.00,1426.25,17,31,48.00
08/14/2007,23:18,1426.25,1426.25,1426.25,1426.25,5,0,5.00
08/14/2007,23:19,1426.00,1426.25,1425.75,1426.00,23,84,107.00
08/14/2007,23:20,1426.00,1426.50,1425.75,1426.25,113,30,143.00
08/14/2007,23:21,1426.25,1426.25,1425.75,1426.00,15,57,72.00
08/14/2007,23:22,1426.00,1426.50,1425.75,1426.25,2,61,63.00
08/14/2007,23:23,1426.25,1426.25,1426.00,1426.25,3,12,15.00
08/14/2007,23:24,1426.25,1426.25,1426.25,1426.25,10,0,10.00
08/14/2007,23:25,1426.50,1426.75,1426.25,1426.25,6,2,8.00
08/14/2007,23:26,1426.50,1426.75,1426.25,1426.75,13,1,14.00
08/14/2007,23:27,1426.25,1426.50,1426.25,1426.50,1,3,4.00
08/14/2007,23:28,1426.50,1426.50,1426.00,1426.00,1,11,12.00
08/14/2007,23:29,1426.25,1426.50,1426.25,1426.50,16,0,16.00
08/14/2007,23:30,1426.50,1426.50,1426.25,1426.25,4,1,5.00
08/14/2007,23:32,1426.25,1426.25,1425.75,1426.00,9,33,42.00
08/14/2007,23:33,1426.00,1426.00,1426.00,1426.00,6,0,6.00
08/14/2007,23:34,1426.25,1426.50,1426.25,1426.25,71,7,78.00
08/14/2007,23:35,1426.00,1426.25,1426.00,1426.25,12,1,13.00
08/14/2007,23:36,1426.50,1426.75,1426.50,1426.50,53,1,54.00
08/14/2007,23:37,1426.50,1426.50,1426.50,1426.50,0,1,1.00
08/14/2007,23:39,1426.75,1427.00,1426.25,1426.75,28,52,80.00
08/14/2007,23:40,1427.00,1427.50,1427.00,1427.50,72,1,73.00
08/14/2007,23:41,1427.50,1427.75,1427.50,1427.75,51,4,55.00
08/14/2007,23:42,1427.75,1428.00,1427.75,1428.00,117,18,135.00
08/14/2007,23:43,1428.25,1428.25,1428.00,1428.00,18,45,63.00
08/14/2007,23:44,1428.00,1428.25,1428.00,1428.25,76,7,83.00
08/14/2007,23:45,1428.25,1428.25,1428.00,1428.00,31,1,32.00
08/14/2007,23:46,1428.25,1428.50,1428.00,1428.25,10,6,16.00
08/14/2007,23:47,1428.25,1428.25,1427.75,1427.75,14,14,28.00
08/14/2007,23:48,1427.50,1427.50,1427.50,1427.50,0,17,17.00
08/14/2007,23:49,1427.50,1427.50,1427.50,1427.50,0,21,21.00
08/14/2007,23:50,1427.50,1427.50,1427.25,1427.25,0,54,54.00
08/14/2007,23:51,1427.50,1427.50,1427.00,1427.00,5,21,26.00
08/14/2007,23:52,1427.00,1427.00,1426.75,1427.00,3,6,9.00
08/14/2007,23:54,1427.00,1427.00,1426.75,1426.75,2,7,9.00
08/14/2007,23:55,1427.00,1427.00,1427.00,1427.00,3,0,3.00
08/14/2007,23:56,1427.25,1427.25,1427.25,1427.25,18,0,18.00
08/14/2007,23:57,1427.25,1427.25,1427.00,1427.00,3,1,4.00
08/14/2007,23:58,1427.00,1427.25,1427.00,1427.25,1,2,3.00
08/14/2007,23:59,1427.00,1427.00,1426.50,1426.50,1,113,114.00
08/15/2007,00:00,1426.50,1426.75,1426.50,1426.75,26,3,29.00
08/15/2007,00:01,1426.75,1426.75,1426.75,1426.75,6,0,6.00
08/15/2007,00:02,1426.75,1427.00,1426.75,1426.75,11,4,15.00
08/15/2007,00:03,1426.75,1426.75,1426.75,1426.75,0,11,11.00
08/15/2007,00:04,1426.75,1426.75,1426.75,1426.75,0,10,10.00
08/15/2007,00:05,1427.00,1427.00,1427.00,1427.00,1,0,1.00
08/15/2007,00:06,1426.75,1426.75,1426.50,1426.50,0,3,3.00
08/15/2007,00:07,1426.75,1426.75,1426.50,1426.50,6,4,10.00
08/15/2007,00:08,1426.75,1426.75,1426.75,1426.75,1,0,1.00
08/15/2007,00:09,1426.75,1426.75,1426.75,1426.75,12,0,12.00
08/15/2007,00:10,1426.75,1426.75,1426.75,1426.75,4,0,4.00
08/15/2007,00:11,1427.00,1427.00,1427.00,1427.00,23,0,23.00
08/15/2007,00:12,1427.00,1427.25,1427.00,1427.25,4,0,4.00
08/15/2007,00:13,1427.25,1427.25,1427.25,1427.25,10,0,10.00
08/15/2007,00:14,1427.25,1427.25,1427.25,1427.25,20,0,20.00
08/15/2007,00:15,1427.25,1427.25,1427.25,1427.25,26,0,26.00
08/15/2007,00:16,1427.00,1427.00,1426.75,1427.00,5,5,10.00
08/15/2007,00:18,1426.75,1427.00,1426.75,1426.75,68,13,81.00
08/15/2007,00:19,1426.75,1426.75,1426.75,1426.75,0,15,15.00
08/15/2007,00:20,1426.50,1426.75,1426.50,1426.75,15,22,37.00
08/15/2007,00:21,1426.75,1426.75,1426.75,1426.75,19,0,19.00
08/15/2007,00:22,1426.75,1426.75,1426.50,1426.50,9,30,39.00
08/15/2007,00:23,1426.75,1426.75,1426.50,1426.50,10,12,22.00
08/15/2007,00:24,1426.50,1426.50,1426.50,1426.50,0,1,1.00
08/15/2007,00:25,1426.50,1426.50,1426.50,1426.50,0,6,6.00
08/15/2007,00:26,1426.75,1426.75,1426.75,1426.75,5,0,5.00
08/15/2007,00:27,1426.75,1427.00,1426.75,1427.00,50,0,50.00
08/15/2007,00:28,1427.00,1427.00,1427.00,1427.00,1,0,1.00
08/15/2007,00:29,1427.00,1427.00,1427.00,1427.00,3,0,3.00
08/15/2007,00:30,1427.00,1427.00,1426.75,1426.75,18,17,35.00
08/15/2007,00:31,1426.75,1426.75,1426.75,1426.75,0,3,3.00
08/15/2007,00:33,1427.00,1427.00,1427.00,1427.00,1,0,1.00
08/15/2007,00:35,1426.75,1427.00,1426.75,1427.00,1,1,2.00
08/15/2007,00:36,1427.00,1427.25,1427.00,1427.25,70,0,70.00
08/15/2007,00:37,1427.25,1427.50,1427.25,1427.50,8,0,8.00
08/15/2007,00:38,1427.50,1428.25,1427.50,1428.00,106,35,141.00
08/15/2007,00:39,1428.00,1428.25,1428.00,1428.00,30,25,55.00
08/15/2007,00:40,1428.25,1428.25,1428.00,1428.25,59,1,60.00
08/15/2007,00:41,1428.00,1428.00,1427.50,1427.50,0,59,59.00
08/15/2007,00:42,1427.50,1427.75,1427.50,1427.75,5,1,6.00
08/15/2007,00:43,1427.75,1427.75,1427.00,1427.00,8,145,153.00
08/15/2007,00:44,1427.00,1427.25,1427.00,1427.25,2,33,35.00
08/15/2007,00:45,1427.00,1427.00,1426.50,1426.75,2,135,137.00
08/15/2007,00:46,1426.75,1426.75,1426.75,1426.75,31,0,31.00
08/15/2007,00:47,1426.75,1427.25,1426.75,1427.00,18,30,48.00
08/15/2007,00:48,1427.00,1427.25,1427.00,1427.00,23,11,34.00
08/15/2007,00:49,1427.00,1427.25,1426.75,1426.75,1,37,38.00
08/15/2007,00:50,1427.00,1427.00,1426.75,1426.75,15,55,70.00
08/15/2007,00:51,1426.75,1426.75,1426.50,1426.75,22,10,32.00
08/15/2007,00:52,1426.75,1426.75,1426.50,1426.50,67,5,72.00
08/15/2007,00:53,1426.75,1426.75,1426.50,1426.75,26,10,36.00
08/15/2007,00:54,1426.75,1426.75,1426.75,1426.75,6,0,6.00
08/15/2007,00:55,1426.50,1426.50,1426.50,1426.50,0,49,49.00
08/15/2007,00:56,1426.50,1426.50,1426.25,1426.25,0,133,133.00
08/15/2007,00:57,1426.25,1426.25,1425.50,1425.75,71,166,237.00
08/15/2007,00:58,1425.75,1426.00,1425.50,1425.75,375,45,420.00
08/15/2007,00:59,1425.75,1426.25,1425.75,1426.00,28,112,140.00
08/15/2007,01:00,1426.00,1426.00,1425.50,1425.50,15,181,196.00
08/15/2007,01:01,1425.50,1425.75,1425.00,1425.50,260,544,804.00
08/15/2007,01:02,1425.25,1425.75,1425.00,1425.25,158,212,370.00
08/15/2007,01:03,1425.25,1425.50,1425.00,1425.00,210,212,422.00
08/15/2007,01:04,1425.00,1425.25,1425.00,1425.25,228,5,233.00
08/15/2007,01:05,1425.50,1425.50,1425.25,1425.25,1,28,29.00
08/15/2007,01:06,1425.50,1425.75,1425.25,1425.75,200,120,320.00
08/15/2007,01:07,1425.75,1426.00,1425.50,1425.50,194,311,505.00
08/15/2007,01:08,1425.50,1425.50,1425.00,1425.50,20,80,100.00
08/15/2007,01:09,1425.25,1425.25,1425.00,1425.00,23,517,540.00
08/15/2007,01:10,1425.00,1425.25,1425.00,1425.00,4,381,385.00
08/15/2007,01:11,1425.00,1425.25,1425.00,1425.25,15,5,20.00
08/15/2007,01:12,1425.00,1425.25,1425.00,1425.00,16,5,21.00
08/15/2007,01:13,1425.00,1425.25,1425.00,1425.25,14,31,45.00
08/15/2007,01:14,1425.00,1425.25,1425.00,1425.25,8,50,58.00
08/15/2007,01:15,1425.25,1425.25,1424.50,1424.75,177,1591,1768.00
08/15/2007,01:16,1424.50,1425.00,1424.00,1424.00,109,495,604.00
08/15/2007,01:17,1424.00,1424.25,1424.00,1424.25,254,130,384.00
08/15/2007,01:18,1424.50,1424.75,1424.00,1424.00,41,120,161.00
08/15/2007,01:19,1424.50,1425.00,1424.50,1424.75,68,43,111.00
08/15/2007,01:20,1424.75,1425.00,1424.50,1424.75,10,34,44.00
08/15/2007,01:21,1424.50,1424.75,1424.50,1424.75,22,3,25.00
08/15/2007,01:22,1425.00,1425.00,1424.75,1425.00,66,9,75.00
08/15/2007,01:23,1425.00,1425.00,1425.00,1425.00,120,0,120.00
08/15/2007,01:24,1425.00,1425.00,1425.00,1425.00,2,0,2.00
08/15/2007,01:25,1425.00,1425.50,1425.00,1425.25,117,16,133.00
08/15/2007,01:26,1425.50,1425.50,1425.50,1425.50,139,0,139.00
08/15/2007,01:27,1425.50,1425.50,1425.50,1425.50,40,0,40.00
08/15/2007,01:28,1425.75,1425.75,1425.50,1425.75,125,1,126.00
08/15/2007,01:29,1425.75,1426.00,1425.75,1426.00,66,3,69.00
08/15/2007,01:30,1426.00,1426.00,1425.75,1425.75,35,1,36.00
08/15/2007,01:31,1426.00,1426.25,1425.75,1426.00,185,39,224.00
08/15/2007,01:32,1426.00,1426.00,1425.75,1426.00,89,2,91.00
08/15/2007,01:33,1426.00,1426.25,1425.75,1426.00,383,80,463.00
08/15/2007,01:34,1426.00,1426.00,1425.75,1425.75,18,1,19.00
08/15/2007,01:35,1426.00,1426.25,1426.00,1426.00,82,20,102.00
08/15/2007,01:36,1426.00,1426.00,1425.75,1426.00,20,155,175.00
08/15/2007,01:37,1425.75,1426.00,1425.50,1425.75,139,150,289.00
08/15/2007,01:38,1426.00,1426.75,1426.00,1426.75,328,11,339.00
08/15/2007,01:39,1426.50,1426.75,1426.25,1426.25,126,59,185.00
08/15/2007,01:40,1426.50,1426.50,1425.50,1426.00,242,173,415.00
08/15/2007,01:41,1425.75,1425.75,1425.25,1425.25,22,42,64.00
08/15/2007,01:42,1425.50,1425.75,1425.00,1425.75,257,88,345.00
08/15/2007,01:43,1425.50,1425.50,1424.75,1425.00,50,179,229.00
08/15/2007,01:44,1424.75,1425.25,1424.50,1425.25,107,65,172.00
08/15/2007,01:45,1425.00,1425.25,1425.00,1425.25,121,20,141.00
08/15/2007,01:46,1425.25,1425.50,1425.25,1425.50,103,0,103.00
08/15/2007,01:47,1425.50,1425.50,1424.75,1424.75,59,303,362.00
08/15/2007,01:48,1424.75,1425.25,1424.75,1425.25,303,4,307.00
08/15/2007,01:49,1425.25,1425.50,1425.00,1425.50,59,1,60.00
08/15/2007,01:50,1425.50,1426.00,1425.25,1426.00,87,2,89.00
08/15/2007,01:51,1425.75,1426.00,1425.25,1425.75,37,115,152.00
08/15/2007,01:52,1425.75,1426.25,1425.75,1426.00,59,4,63.00
08/15/2007,01:53,1426.25,1426.50,1426.00,1426.25,115,33,148.00
08/15/2007,01:54,1426.50,1426.75,1426.25,1426.75,168,28,196.00
08/15/2007,01:55,1426.75,1427.00,1426.50,1427.00,139,61,200.00
08/15/2007,01:56,1427.25,1427.75,1427.25,1427.25,211,85,296.00
08/15/2007,01:57,1427.50,1427.50,1427.00,1427.00,10,583,593.00
08/15/2007,01:58,1427.25,1427.25,1427.00,1427.25,144,1,145.00
08/15/2007,01:59,1427.25,1427.25,1427.00,1427.25,166,5,171.00
08/15/2007,02:00,1427.25,1427.25,1426.75,1426.75,89,113,202.00
08/15/2007,02:01,1427.00,1427.00,1426.00,1427.00,534,258,792.00
08/15/2007,02:02,1427.00,1427.25,1426.75,1427.25,198,1,199.00
08/15/2007,02:03,1427.25,1427.50,1427.25,1427.50,45,125,170.00
08/15/2007,02:04,1427.50,1428.00,1427.25,1427.50,351,250,601.00
08/15/2007,02:05,1427.25,1427.50,1427.00,1427.25,169,305,474.00
08/15/2007,02:06,1427.25,1427.50,1427.00,1427.25,49,147,196.00
08/15/2007,02:07,1427.25,1427.75,1427.25,1427.50,177,46,223.00
08/15/2007,02:08,1427.50,1427.75,1427.00,1427.50,351,351,702.00
08/15/2007,02:09,1427.50,1428.25,1427.50,1428.25,257,23,280.00
08/15/2007,02:10,1428.00,1428.25,1427.75,1427.75,146,203,349.00
08/15/2007,02:11,1428.00,1428.00,1427.50,1427.75,386,165,551.00
08/15/2007,02:12,1428.00,1428.25,1427.75,1428.00,111,65,176.00
08/15/2007,02:13,1428.00,1428.50,1427.75,1428.25,259,70,329.00
08/15/2007,02:14,1428.25,1428.75,1428.25,1428.50,480,108,588.00
08/15/2007,02:15,1428.75,1429.50,1428.75,1429.50,398,269,667.00
08/15/2007,02:16,1429.50,1429.75,1428.75,1429.25,256,270,526.00
08/15/2007,02:17,1429.25,1429.25,1428.75,1429.25,73,79,152.00
08/15/2007,02:18,1429.00,1429.75,1429.00,1429.75,628,150,778.00
08/15/2007,02:19,1429.75,1429.75,1429.00,1429.25,80,138,218.00
08/15/2007,02:20,1429.50,1429.75,1429.25,1429.25,162,39,201.00
08/15/2007,02:21,1429.50,1429.75,1429.00,1429.00,94,292,386.00
08/15/2007,02:22,1429.00,1429.25,1428.75,1429.25,331,164,495.00
08/15/2007,02:23,1429.50,1429.75,1429.25,1429.50,136,274,410.00
08/15/2007,02:24,1429.50,1429.75,1429.25,1429.50,131,263,394.00
08/15/2007,02:25,1429.25,1429.50,1429.25,1429.50,261,85,346.00
08/15/2007,02:26,1429.50,1429.50,1429.25,1429.50,209,2,211.00
08/15/2007,02:27,1429.50,1429.75,1429.25,1429.50,201,13,214.00
08/15/2007,02:28,1429.50,1429.50,1428.75,1428.75,95,323,418.00
08/15/2007,02:29,1428.75,1428.75,1428.50,1428.50,2,173,175.00
08/15/2007,02:30,1428.50,1429.50,1428.50,1429.50,168,1,169.00
08/15/2007,02:31,1429.50,1429.50,1429.25,1429.50,41,15,56.00
08/15/2007,02:32,1429.50,1430.00,1429.25,1429.75,222,63,285.00
08/15/2007,02:33,1429.75,1430.25,1429.75,1430.00,286,84,370.00
08/15/2007,02:34,1430.00,1430.00,1429.50,1429.75,64,71,135.00
08/15/2007,02:35,1429.75,1430.25,1429.75,1430.25,193,27,220.00
08/15/2007,02:36,1430.25,1430.25,1429.75,1429.75,5,167,172.00
08/15/2007,02:37,1429.75,1429.75,1429.50,1429.75,220,134,354.00
08/15/2007,02:38,1429.50,1430.00,1429.50,1429.50,212,52,264.00
08/15/2007,02:39,1429.50,1429.75,1429.25,1429.50,31,122,153.00
08/15/2007,02:40,1429.50,1429.50,1429.50,1429.50,0,19,19.00
08/15/2007,02:41,1429.75,1430.00,1429.50,1430.00,121,213,334.00
08/15/2007,02:42,1429.75,1430.00,1429.25,1429.25,1,171,172.00
08/15/2007,02:43,1429.00,1429.50,1428.75,1429.50,181,52,233.00
08/15/2007,02:44,1429.25,1430.00,1429.25,1429.50,403,189,592.00
08/15/2007,02:45,1429.25,1429.75,1429.00,1429.50,381,237,618.00
08/15/2007,02:46,1429.50,1429.75,1429.50,1429.75,3,7,10.00
08/15/2007,02:47,1429.75,1429.75,1429.50,1429.50,2,82,84.00
08/15/2007,02:48,1429.50,1430.00,1429.50,1429.50,39,33,72.00
08/15/2007,02:49,1429.50,1429.50,1429.50,1429.50,0,47,47.00
08/15/2007,02:50,1429.50,1430.00,1429.25,1430.00,155,45,200.00
08/15/2007,02:51,1429.75,1429.75,1429.50,1429.50,21,42,63.00
08/15/2007,02:52,1429.50,1429.50,1429.25,1429.50,4,70,74.00
08/15/2007,02:53,1429.50,1429.75,1429.25,1429.50,35,6,41.00
08/15/2007,02:54,1429.25,1429.75,1429.25,1429.75,56,9,65.00
08/15/2007,02:55,1429.75,1430.00,1429.75,1429.75,4,31,35.00
08/15/2007,02:56,1429.75,1429.75,1429.25,1429.50,35,73,108.00
08/15/2007,02:57,1429.75,1429.75,1429.25,1429.75,136,26,162.00
08/15/2007,02:58,1429.50,1429.75,1428.75,1429.00,117,249,366.00
08/15/2007,02:59,1428.75,1429.25,1428.75,1429.00,172,25,197.00
08/15/2007,03:00,1428.75,1428.75,1428.50,1428.75,73,214,287.00
08/15/2007,03:01,1428.75,1429.00,1428.50,1428.75,66,13,79.00
08/15/2007,03:02,1429.00,1429.75,1429.00,1429.50,166,94,260.00
08/15/2007,03:03,1429.25,1429.50,1429.00,1429.50,29,28,57.00
08/15/2007,03:04,1429.50,1429.75,1429.25,1429.75,110,76,186.00
08/15/2007,03:05,1429.75,1430.50,1429.50,1430.50,689,60,749.00
08/15/2007,03:06,1430.50,1431.25,1430.50,1431.00,253,409,662.00
08/15/2007,03:07,1431.00,1431.50,1430.75,1430.75,91,234,325.00
08/15/2007,03:08,1430.75,1431.00,1430.25,1430.75,189,141,330.00
08/15/2007,03:09,1430.50,1430.75,1430.50,1430.75,10,8,18.00
08/15/2007,03:10,1430.75,1431.00,1430.00,1430.25,224,954,1178.00
08/15/2007,03:11,1430.00,1430.50,1429.50,1429.50,57,501,558.00
08/15/2007,03:12,1429.75,1429.75,1427.00,1428.25,339,1853,2192.00
08/15/2007,03:13,1428.25,1428.50,1427.75,1428.25,125,204,329.00
08/15/2007,03:14,1428.50,1429.00,1428.50,1428.50,192,278,470.00
08/15/2007,03:15,1428.50,1429.75,1428.25,1429.50,704,414,1118.00
08/15/2007,03:16,1429.25,1429.25,1429.00,1429.00,0,35,35.00
08/15/2007,03:17,1429.25,1429.25,1428.75,1428.75,67,67,134.00
08/15/2007,03:18,1428.75,1429.00,1428.75,1428.75,172,10,182.00
08/15/2007,03:19,1429.00,1429.00,1428.50,1428.50,13,56,69.00
08/15/2007,03:20,1428.50,1428.75,1428.50,1428.50,41,40,81.00
08/15/2007,03:21,1428.50,1428.75,1428.50,1428.75,39,42,81.00
08/15/2007,03:22,1428.75,1429.00,1428.25,1428.25,80,28,108.00
08/15/2007,03:23,1428.50,1429.00,1428.50,1429.00,106,8,114.00
08/15/2007,03:24,1429.00,1429.25,1429.00,1429.00,57,3,60.00
08/15/2007,03:25,1429.00,1429.25,1429.00,1429.00,158,92,250.00
08/15/2007,03:26,1429.25,1429.25,1429.25,1429.25,5,0,5.00
08/15/2007,03:27,1429.25,1429.25,1428.00,1428.00,47,346,393.00
08/15/2007,03:28,1428.25,1428.50,1428.00,1428.50,67,2,69.00
08/15/2007,03:29,1428.25,1428.25,1428.00,1428.00,3,36,39.00
08/15/2007,03:30,1428.25,1428.75,1428.25,1428.75,115,68,183.00
08/15/2007,03:31,1428.75,1428.75,1428.25,1428.25,44,177,221.00
08/15/2007,03:32,1428.50,1429.00,1428.50,1429.00,66,8,74.00
08/15/2007,03:33,1429.00,1429.50,1428.75,1429.50,101,2,103.00
08/15/2007,03:34,1429.50,1429.50,1429.25,1429.50,34,2,36.00
08/15/2007,03:35,1429.50,1429.50,1429.25,1429.25,5,11,16.00
08/15/2007,03:36,1429.50,1429.50,1429.25,1429.25,199,3,202.00
08/15/2007,03:37,1429.25,1429.50,1428.75,1429.50,80,98,178.00
08/15/2007,03:38,1429.25,1429.50,1429.00,1429.50,178,13,191.00
08/15/2007,03:39,1429.50,1429.50,1429.50,1429.50,26,0,26.00
08/15/2007,03:40,1429.50,1429.50,1429.25,1429.25,154,65,219.00
08/15/2007,03:41,1429.50,1429.50,1429.25,1429.25,6,1,7.00
08/15/2007,03:42,1429.50,1429.75,1429.00,1429.75,191,5,196.00
08/15/2007,03:43,1430.00,1430.50,1430.00,1430.50,298,84,382.00
08/15/2007,03:44,1430.50,1430.75,1430.25,1430.50,127,12,139.00
08/15/2007,03:45,1430.50,1430.50,1430.00,1430.00,0,75,75.00
08/15/2007,03:46,1430.25,1430.25,1429.75,1429.75,5,41,46.00
08/15/2007,03:47,1430.00,1430.00,1429.75,1429.75,61,2,63.00
08/15/2007,03:48,1430.00,1430.25,1429.75,1430.25,82,1,83.00
08/15/2007,03:49,1430.25,1430.50,1430.25,1430.50,77,0,77.00
08/15/2007,03:50,1430.25,1430.25,1430.00,1430.25,4,77,81.00
08/15/2007,03:51,1430.25,1430.50,1430.00,1430.25,73,196,269.00
08/15/2007,03:52,1430.25,1430.25,1429.25,1429.50,87,255,342.00
08/15/2007,03:53,1429.50,1429.50,1428.25,1428.50,77,556,633.00
08/15/2007,03:54,1428.75,1429.25,1428.75,1429.00,58,20,78.00
08/15/2007,03:55,1429.25,1429.25,1429.00,1429.00,21,4,25.00
08/15/2007,03:56,1429.00,1429.00,1428.75,1429.00,13,12,25.00
08/15/2007,03:57,1429.25,1429.50,1429.25,1429.50,23,1,24.00
08/15/2007,03:58,1429.50,1429.75,1429.25,1429.75,94,82,176.00
08/15/2007,03:59,1429.75,1429.75,1429.50,1429.50,1,2,3.00
08/15/2007,04:00,1429.50,1429.50,1429.50,1429.50,0,5,5.00
08/15/2007,04:01,1429.50,1429.75,1429.00,1429.00,48,173,221.00
08/15/2007,04:02,1429.00,1429.00,1428.50,1428.75,27,121,148.00
08/15/2007,04:03,1428.50,1429.75,1428.00,1429.00,739,237,976.00
08/15/2007,04:04,1429.00,1429.25,1428.75,1429.00,8,86,94.00
08/15/2007,04:05,1429.00,1430.00,1429.00,1429.50,198,8,206.00
08/15/2007,04:06,1429.50,1430.75,1429.25,1430.00,256,98,354.00
08/15/2007,04:07,1430.25,1430.25,1429.50,1430.00,75,33,108.00
08/15/2007,04:08,1430.00,1430.00,1429.50,1429.50,8,17,25.00
08/15/2007,04:09,1429.50,1430.00,1429.50,1429.50,42,11,53.00
08/15/2007,04:10,1429.50,1429.50,1429.50,1429.50,0,1,1.00
08/15/2007,04:11,1429.75,1429.75,1429.50,1429.75,6,1,7.00
08/15/2007,04:12,1429.50,1429.50,1429.50,1429.50,0,28,28.00
08/15/2007,04:13,1429.50,1429.75,1429.50,1429.50,26,12,38.00
08/15/2007,04:14,1429.75,1430.50,1429.75,1430.25,462,144,606.00
08/15/2007,04:15,1430.50,1430.75,1430.25,1430.75,101,172,273.00
08/15/2007,04:16,1430.25,1430.75,1430.25,1430.75,42,6,48.00
08/15/2007,04:17,1430.75,1431.25,1430.75,1431.00,485,25,510.00
08/15/2007,04:18,1431.25,1431.25,1431.00,1431.00,327,154,481.00
08/15/2007,04:19,1431.00,1431.00,1430.50,1430.50,6,139,145.00
08/15/2007,04:20,1430.50,1430.75,1430.50,1430.75,23,19,42.00
08/15/2007,04:21,1430.50,1431.00,1430.50,1431.00,268,60,328.00
08/15/2007,04:22,1431.00,1431.00,1430.25,1430.25,24,318,342.00
08/15/2007,04:23,1430.25,1430.50,1430.00,1430.50,70,4,74.00
08/15/2007,04:24,1430.50,1430.75,1430.50,1430.75,103,0,103.00
08/15/2007,04:25,1430.50,1431.00,1430.50,1430.50,52,82,134.00
08/15/2007,04:26,1430.50,1430.75,1430.25,1430.75,49,95,144.00
08/15/2007,04:27,1430.50,1430.75,1430.50,1430.50,1,85,86.00
08/15/2007,04:28,1430.50,1430.50,1430.50,1430.50,0,11,11.00
08/15/2007,04:29,1430.25,1430.75,1430.25,1430.75,85,71,156.00
08/15/2007,04:30,1430.75,1430.75,1430.75,1430.75,7,0,7.00
08/15/2007,04:31,1430.75,1431.50,1430.75,1431.00,302,22,324.00
08/15/2007,04:32,1431.25,1432.25,1431.25,1431.50,781,140,921.00
08/15/2007,04:33,1431.50,1432.00,1431.25,1432.00,241,126,367.00
08/15/2007,04:34,1432.00,1432.00,1431.25,1431.25,26,239,265.00
08/15/2007,04:35,1431.50,1431.50,1431.25,1431.25,4,4,8.00
08/15/2007,04:36,1431.25,1431.50,1431.00,1431.50,237,55,292.00
08/15/2007,04:37,1431.25,1431.25,1431.25,1431.25,0,15,15.00
08/15/2007,04:38,1431.25,1431.75,1431.00,1431.25,91,23,114.00
08/15/2007,04:39,1431.00,1431.50,1431.00,1431.50,29,5,34.00
08/15/2007,04:40,1431.50,1431.50,1431.25,1431.25,37,63,100.00
08/15/2007,04:41,1431.50,1431.50,1431.00,1431.25,43,62,105.00
08/15/2007,04:42,1431.25,1431.75,1431.25,1431.50,99,81,180.00
08/15/2007,04:43,1431.25,1432.25,1431.25,1431.75,434,350,784.00
08/15/2007,04:44,1431.75,1432.00,1431.75,1431.75,61,28,89.00
08/15/2007,04:45,1432.00,1432.00,1431.50,1431.50,71,181,252.00
08/15/2007,04:46,1431.75,1431.75,1431.50,1431.50,33,175,208.00
08/15/2007,04:47,1431.50,1431.75,1431.00,1431.00,2,81,83.00
08/15/2007,04:48,1431.25,1431.75,1431.25,1431.50,101,3,104.00
08/15/2007,04:49,1431.50,1431.75,1431.50,1431.75,89,43,132.00
08/15/2007,04:50,1431.50,1432.25,1431.50,1432.25,149,20,169.00
08/15/2007,04:51,1432.25,1432.25,1432.00,1432.00,45,43,88.00
08/15/2007,04:52,1432.00,1432.25,1432.00,1432.25,3,75,78.00
08/15/2007,04:53,1432.25,1432.25,1431.75,1431.75,73,420,493.00
08/15/2007,04:54,1431.75,1431.75,1430.50,1430.50,9,594,603.00
08/15/2007,04:55,1430.50,1431.25,1430.50,1431.25,127,17,144.00
08/15/2007,04:56,1431.25,1431.25,1431.00,1431.00,17,92,109.00
08/15/2007,04:57,1430.75,1431.00,1429.50,1429.75,23,411,434.00
08/15/2007,04:58,1429.75,1430.25,1429.75,1430.00,103,45,148.00
08/15/2007,04:59,1429.75,1430.00,1429.25,1429.75,58,149,207.00
08/15/2007,05:00,1429.75,1430.00,1429.25,1429.75,134,298,432.00
08/15/2007,05:01,1429.75,1430.00,1429.50,1429.75,21,121,142.00
08/15/2007,05:02,1429.75,1430.00,1429.75,1430.00,22,101,123.00
08/15/2007,05:03,1430.00,1430.25,1429.50,1430.00,218,425,643.00
08/15/2007,05:04,1429.75,1430.00,1429.75,1429.75,44,28,72.00
08/15/2007,05:05,1429.75,1429.75,1429.75,1429.75,0,42,42.00
08/15/2007,05:06,1429.75,1429.75,1429.25,1429.50,87,134,221.00
08/15/2007,05:07,1429.50,1429.75,1429.50,1429.75,27,0,27.00
08/15/2007,05:08,1429.75,1429.75,1429.50,1429.75,98,25,123.00
08/15/2007,05:09,1429.75,1429.75,1429.50,1429.50,38,53,91.00
08/15/2007,05:10,1429.50,1430.00,1429.25,1429.75,24,4,28.00
08/15/2007,05:11,1429.75,1429.75,1429.25,1429.25,6,85,91.00
08/15/2007,05:12,1429.25,1429.75,1429.25,1429.50,108,62,170.00
08/15/2007,05:13,1429.50,1429.50,1429.25,1429.25,10,96,106.00
08/15/2007,05:14,1429.25,1429.25,1428.75,1429.00,78,121,199.00
08/15/2007,05:15,1429.00,1429.00,1428.25,1428.75,78,147,225.00
08/15/2007,05:16,1429.00,1429.00,1428.50,1428.50,27,58,85.00
08/15/2007,05:17,1428.75,1429.00,1428.25,1428.25,24,397,421.00
08/15/2007,05:18,1428.25,1428.50,1428.00,1428.25,30,35,65.00
08/15/2007,05:19,1428.00,1428.50,1428.00,1428.25,48,59,107.00
08/15/2007,05:20,1428.25,1428.75,1428.25,1428.50,245,1,246.00
08/15/2007,05:21,1428.75,1428.75,1428.50,1428.75,37,2,39.00
08/15/2007,05:22,1428.75,1429.00,1428.50,1428.50,12,45,57.00
08/15/2007,05:23,1428.75,1428.75,1428.75,1428.75,30,0,30.00
08/15/2007,05:24,1428.75,1429.00,1428.50,1428.50,56,44,100.00
08/15/2007,05:25,1428.50,1428.75,1428.50,1428.75,38,24,62.00
08/15/2007,05:26,1428.50,1428.75,1428.50,1428.75,22,28,50.00
08/15/2007,05:27,1428.50,1429.00,1428.25,1428.25,5,144,149.00
08/15/2007,05:28,1428.25,1428.50,1427.50,1427.75,119,314,433.00
08/15/2007,05:29,1427.75,1428.00,1427.50,1427.50,31,61,92.00
08/15/2007,05:30,1427.75,1427.75,1427.50,1427.50,1,119,120.00
08/15/2007,05:31,1427.50,1427.50,1427.00,1427.25,42,230,272.00
08/15/2007,05:32,1427.25,1427.50,1426.50,1426.75,250,245,495.00
08/15/2007,05:33,1426.50,1427.00,1426.50,1426.75,76,145,221.00
08/15/2007,05:34,1426.75,1427.00,1426.75,1426.75,113,18,131.00
08/15/2007,05:35,1427.00,1427.00,1426.50,1427.00,149,315,464.00
08/15/2007,05:36,1427.00,1427.75,1427.00,1427.25,312,93,405.00
08/15/2007,05:37,1427.50,1428.00,1427.25,1427.50,186,229,415.00
08/15/2007,05:38,1427.50,1427.75,1427.25,1427.25,23,126,149.00
08/15/2007,05:39,1427.25,1427.50,1427.00,1427.00,112,225,337.00
08/15/2007,05:40,1427.00,1427.75,1426.75,1427.50,88,96,184.00
08/15/2007,05:41,1427.50,1427.50,1427.25,1427.25,1,66,67.00
08/15/2007,05:42,1427.00,1427.00,1426.75,1427.00,146,251,397.00
08/15/2007,05:43,1427.00,1427.75,1427.00,1427.50,210,6,216.00
08/15/2007,05:45,1427.50,1427.50,1427.50,1427.50,0,126,126.00
08/15/2007,05:46,1427.75,1428.00,1427.50,1428.00,96,45,141.00
08/15/2007,05:47,1428.00,1428.50,1427.75,1428.50,148,5,153.00
08/15/2007,05:48,1428.50,1428.75,1428.25,1428.75,52,31,83.00
08/15/2007,05:49,1428.50,1429.00,1428.50,1428.75,110,43,153.00
08/15/2007,05:50,1428.75,1429.00,1428.50,1429.00,234,2,236.00
08/15/2007,05:51,1428.75,1428.75,1428.00,1428.00,0,219,219.00
08/15/2007,05:52,1428.00,1428.00,1427.75,1428.00,29,42,71.00
08/15/2007,05:53,1427.75,1428.50,1427.75,1428.50,149,5,154.00
08/15/2007,05:54,1428.50,1428.50,1428.25,1428.25,12,46,58.00
08/15/2007,05:55,1428.00,1428.00,1428.00,1428.00,0,55,55.00
08/15/2007,05:56,1428.00,1428.00,1427.75,1427.75,0,100,100.00
08/15/2007,05:57,1427.50,1427.50,1426.50,1426.50,21,621,642.00
08/15/2007,05:58,1426.75,1427.50,1426.50,1426.75,168,280,448.00
08/15/2007,05:59,1426.50,1426.50,1425.75,1426.25,236,752,988.00
08/15/2007,06:00,1426.25,1426.25,1425.25,1425.25,152,766,918.00
08/15/2007,06:01,1425.50,1426.00,1425.25,1426.00,386,470,856.00
08/15/2007,06:02,1426.00,1426.50,1425.75,1426.00,456,449,905.00
08/15/2007,06:03,1426.00,1426.75,1425.75,1426.75,330,99,429.00
08/15/2007,06:04,1426.75,1427.00,1426.50,1426.75,141,6,147.00
08/15/2007,06:05,1427.00,1427.50,1426.50,1426.50,275,336,611.00
08/15/2007,06:06,1426.50,1426.75,1426.25,1426.25,108,119,227.00
08/15/2007,06:07,1426.50,1427.50,1426.50,1427.25,252,142,394.00
08/15/2007,06:08,1427.25,1427.25,1426.50,1427.25,143,168,311.00
08/15/2007,06:09,1427.00,1427.25,1426.75,1427.25,51,24,75.00
08/15/2007,06:10,1427.25,1427.50,1426.50,1426.75,159,102,261.00
08/15/2007,06:11,1426.75,1426.75,1426.25,1426.75,222,468,690.00
08/15/2007,06:12,1426.50,1426.75,1426.25,1426.75,248,67,315.00
08/15/2007,06:13,1426.75,1426.75,1426.25,1426.50,155,278,433.00
08/15/2007,06:14,1426.75,1426.75,1426.25,1426.25,10,65,75.00
08/15/2007,06:15,1426.00,1426.25,1425.50,1425.75,256,737,993.00
08/15/2007,06:16,1425.75,1425.75,1425.00,1425.25,209,295,504.00
08/15/2007,06:17,1425.50,1425.50,1424.75,1425.25,388,406,794.00
08/15/2007,06:18,1425.00,1426.00,1425.00,1425.75,294,115,409.00
08/15/2007,06:19,1425.75,1426.00,1425.50,1425.50,70,43,113.00
08/15/2007,06:20,1425.75,1426.50,1425.50,1426.50,549,129,678.00
08/15/2007,06:21,1426.50,1427.25,1426.25,1427.25,652,82,734.00
08/15/2007,06:22,1427.25,1427.50,1426.75,1427.00,69,212,281.00
08/15/2007,06:23,1427.00,1427.25,1426.75,1426.75,118,99,217.00
08/15/2007,06:24,1426.75,1427.25,1426.75,1427.25,80,7,87.00
08/15/2007,06:25,1427.50,1427.75,1427.25,1427.75,215,84,299.00
08/15/2007,06:26,1427.75,1428.25,1427.50,1427.75,209,351,560.00
08/15/2007,06:27,1427.50,1427.75,1426.75,1427.00,73,337,410.00
08/15/2007,06:28,1426.75,1427.00,1426.25,1426.25,11,287,298.00
08/15/2007,06:29,1426.00,1426.25,1425.25,1425.50,245,448,693.00
08/15/2007,06:30,1425.50,1425.75,1425.00,1425.75,323,481,804.00
08/15/2007,06:31,1425.75,1426.25,1425.50,1426.25,260,310,570.00
08/15/2007,06:32,1426.25,1426.25,1425.75,1425.75,25,349,374.00
08/15/2007,06:33,1425.50,1426.00,1425.25,1425.25,287,420,707.00
08/15/2007,06:34,1425.25,1425.25,1425.00,1425.00,276,416,692.00
08/15/2007,06:35,1425.25,1425.25,1425.00,1425.25,105,33,138.00
08/15/2007,06:36,1425.25,1425.25,1424.25,1424.25,271,1214,1485.00
08/15/2007,06:37,1424.25,1424.75,1423.75,1424.75,544,979,1523.00
08/15/2007,06:38,1424.75,1425.00,1424.75,1424.75,134,324,458.00
08/15/2007,06:39,1424.50,1424.75,1424.00,1424.25,194,336,530.00
08/15/2007,06:40,1424.25,1424.25,1423.75,1424.25,221,357,578.00
08/15/2007,06:41,1424.25,1424.75,1424.25,1424.25,523,1092,1615.00
08/15/2007,06:42,1424.50,1424.75,1424.25,1424.75,265,1,266.00
08/15/2007,06:43,1424.75,1425.00,1424.75,1425.00,316,86,402.00
08/15/2007,06:44,1425.00,1425.25,1424.75,1425.25,261,64,325.00
08/15/2007,06:45,1425.25,1425.75,1424.75,1425.25,842,366,1208.00
08/15/2007,06:46,1425.50,1425.75,1425.25,1425.25,236,337,573.00
08/15/2007,06:47,1425.50,1425.50,1424.50,1424.75,111,678,789.00
08/15/2007,06:48,1424.75,1424.75,1424.25,1424.75,10,138,148.00
08/15/2007,06:49,1424.75,1424.75,1424.50,1424.50,110,303,413.00
08/15/2007,06:50,1424.50,1424.75,1424.50,1424.75,73,5,78.00
08/15/2007,06:51,1424.75,1425.25,1424.75,1425.00,173,42,215.00
08/15/2007,06:52,1425.00,1425.25,1425.00,1425.25,20,54,74.00
08/15/2007,06:53,1425.25,1426.00,1425.25,1425.75,690,197,887.00
08/15/2007,06:54,1425.75,1426.25,1425.50,1425.75,343,187,530.00
08/15/2007,06:55,1425.50,1426.00,1425.50,1425.75,117,68,185.00
08/15/2007,06:56,1425.50,1425.50,1424.50,1424.50,26,589,615.00
08/15/2007,06:57,1424.50,1425.25,1424.25,1425.00,344,153,497.00
08/15/2007,06:58,1425.00,1425.25,1424.75,1425.00,77,260,337.00
08/15/2007,06:59,1425.00,1425.50,1424.75,1425.00,89,164,253.00
08/15/2007,07:00,1425.00,1425.00,1424.50,1424.50,143,206,349.00
08/15/2007,07:01,1424.50,1425.25,1424.50,1425.25,417,29,446.00
08/15/2007,07:02,1425.25,1425.50,1425.00,1425.00,155,101,256.00
08/15/2007,07:03,1425.00,1425.25,1424.75,1425.00,86,320,406.00
08/15/2007,07:04,1425.00,1425.25,1424.75,1425.25,79,90,169.00
08/15/2007,07:05,1425.00,1425.75,1425.00,1425.50,284,246,530.00
08/15/2007,07:06,1425.50,1426.50,1425.50,1426.25,809,177,986.00
08/15/2007,07:07,1426.25,1426.75,1426.00,1426.75,428,147,575.00
08/15/2007,07:08,1426.75,1427.50,1426.50,1427.00,797,752,1549.00
08/15/2007,07:09,1427.00,1427.00,1426.75,1427.00,399,39,438.00
08/15/2007,07:10,1426.75,1426.75,1426.25,1426.50,377,470,847.00
08/15/2007,07:11,1426.50,1426.50,1425.75,1426.00,144,626,770.00
08/15/2007,07:12,1426.00,1426.25,1425.75,1426.25,312,206,518.00
08/15/2007,07:13,1426.25,1426.25,1426.00,1426.25,302,138,440.00
08/15/2007,07:14,1426.25,1426.25,1426.00,1426.00,95,134,229.00
08/15/2007,07:15,1426.00,1426.75,1426.00,1426.75,335,105,440.00
08/15/2007,07:16,1426.75,1427.25,1426.50,1426.75,287,311,598.00
08/15/2007,07:17,1426.75,1427.50,1426.75,1427.25,370,72,442.00
08/15/2007,07:18,1427.25,1427.50,1427.00,1427.25,138,289,427.00
08/15/2007,07:19,1427.25,1427.25,1426.75,1427.00,159,559,718.00
08/15/2007,07:20,1426.75,1427.25,1426.75,1427.00,347,93,440.00
08/15/2007,07:21,1427.00,1427.00,1426.25,1427.00,614,752,1366.00
08/15/2007,07:22,1427.00,1427.50,1427.00,1427.25,287,157,444.00
08/15/2007,07:23,1427.25,1427.50,1427.00,1427.50,261,337,598.00
08/15/2007,07:24,1427.75,1427.75,1427.00,1427.25,284,206,490.00
08/15/2007,07:25,1427.25,1427.50,1427.00,1427.25,178,71,249.00
08/15/2007,07:26,1427.25,1428.00,1427.25,1428.00,548,101,649.00
08/15/2007,07:27,1427.75,1428.25,1427.75,1428.00,520,785,1305.00
08/15/2007,07:28,1428.00,1428.00,1427.25,1427.25,359,619,978.00
08/15/2007,07:29,1427.25,1427.25,1426.50,1426.75,97,1057,1154.00
08/15/2007,07:30,1426.50,1427.25,1425.25,1425.25,1033,1593,2626.00
08/15/2007,07:31,1425.25,1429.25,1424.50,1425.75,4537,6349,10886.00
08/15/2007,07:32,1426.25,1427.50,1425.00,1425.25,2469,4206,6675.00
08/15/2007,07:33,1425.25,1426.50,1425.25,1425.75,1578,1285,2863.00
08/15/2007,07:34,1425.75,1425.75,1424.50,1425.25,842,1940,2782.00
08/15/2007,07:35,1425.25,1426.50,1425.00,1426.25,1086,555,1641.00
08/15/2007,07:36,1426.00,1426.25,1425.50,1426.25,723,655,1378.00
08/15/2007,07:37,1426.25,1427.00,1426.25,1426.25,886,1066,1952.00
08/15/2007,07:38,1426.25,1426.50,1425.25,1425.50,594,1785,2379.00
08/15/2007,07:39,1425.25,1427.00,1425.00,1426.25,2244,2180,4424.00
08/15/2007,07:40,1426.25,1426.50,1425.25,1426.25,531,710,1241.00
08/15/2007,07:41,1426.25,1426.25,1425.50,1425.75,134,129,263.00
08/15/2007,07:42,1425.75,1426.00,1425.25,1425.75,680,377,1057.00
08/15/2007,07:43,1425.75,1426.75,1425.75,1426.25,698,232,930.00
08/15/2007,07:44,1426.00,1426.75,1426.00,1426.50,587,463,1050.00
08/15/2007,07:45,1426.75,1426.75,1426.25,1426.25,130,359,489.00
08/15/2007,07:46,1426.25,1426.75,1426.25,1426.50,404,58,462.00
08/15/2007,07:47,1426.50,1427.00,1426.25,1426.75,178,667,845.00
08/15/2007,07:48,1426.75,1426.75,1426.50,1426.50,190,213,403.00
08/15/2007,07:49,1426.75,1426.75,1425.75,1425.75,24,844,868.00
08/15/2007,07:50,1425.75,1426.25,1425.50,1425.75,223,692,915.00
08/15/2007,07:51,1425.75,1426.25,1425.75,1426.25,317,330,647.00
08/15/2007,07:52,1426.25,1426.25,1425.50,1425.75,172,369,541.00
08/15/2007,07:53,1425.75,1425.75,1425.25,1425.25,448,412,860.00
08/15/2007,07:54,1425.50,1425.75,1425.25,1425.25,149,287,436.00
08/15/2007,07:55,1425.25,1426.00,1425.25,1426.00,467,154,621.00
08/15/2007,07:56,1425.75,1426.00,1425.00,1425.50,568,641,1209.00
08/15/2007,07:57,1425.50,1426.00,1425.25,1425.25,1013,913,1926.00
08/15/2007,07:58,1425.25,1426.00,1425.00,1426.00,915,1439,2354.00
08/15/2007,07:59,1426.00,1426.00,1425.00,1425.25,161,1011,1172.00
08/15/2007,08:00,1425.00,1425.50,1425.00,1425.25,313,537,850.00
08/15/2007,08:01,1425.00,1425.75,1425.00,1425.75,670,188,858.00
08/15/2007,08:02,1425.75,1425.75,1425.25,1425.50,516,242,758.00
08/15/2007,08:03,1425.75,1426.75,1425.50,1426.50,1648,569,2217.00
08/15/2007,08:04,1426.50,1427.00,1426.25,1426.50,936,942,1878.00
08/15/2007,08:05,1426.25,1426.50,1426.25,1426.50,121,163,284.00
08/15/2007,08:06,1426.50,1428.00,1426.25,1427.25,2395,580,2975.00
08/15/2007,08:07,1427.50,1427.75,1426.50,1427.50,919,1070,1989.00
08/15/2007,08:08,1427.75,1428.00,1427.00,1427.50,744,738,1482.00
08/15/2007,08:09,1427.50,1428.00,1427.25,1427.50,462,327,789.00
08/15/2007,08:10,1427.50,1428.25,1427.50,1427.75,1398,269,1667.00
08/15/2007,08:11,1427.75,1428.25,1427.75,1428.25,532,192,724.00
08/15/2007,08:12,1428.25,1428.75,1428.00,1428.25,1098,1013,2111.00
08/15/2007,08:13,1428.25,1429.25,1428.00,1429.00,2985,708,3693.00
08/15/2007,08:14,1429.00,1429.50,1428.75,1429.00,1813,913,2726.00
08/15/2007,08:15,1429.00,1429.00,1428.50,1428.75,365,334,699.00
08/15/2007,08:16,1428.75,1429.00,1428.50,1428.75,642,568,1210.00
08/15/2007,08:17,1428.75,1429.50,1428.50,1429.25,967,449,1416.00
08/15/2007,08:18,1429.00,1429.25,1428.75,1428.75,198,913,1111.00
08/15/2007,08:19,1428.75,1429.25,1428.25,1429.25,806,687,1493.00
08/15/2007,08:20,1429.00,1429.50,1428.75,1429.25,503,697,1200.00
08/15/2007,08:21,1429.00,1429.50,1429.00,1429.25,105,216,321.00
08/15/2007,08:22,1429.25,1429.50,1429.00,1429.00,353,583,936.00
08/15/2007,08:23,1429.25,1429.75,1429.00,1429.50,554,219,773.00
08/15/2007,08:24,1429.50,1429.50,1428.75,1429.25,435,783,1218.00
08/15/2007,08:25,1429.00,1429.00,1428.50,1428.75,113,422,535.00
08/15/2007,08:26,1428.75,1429.00,1428.50,1429.00,598,1237,1835.00
08/15/2007,08:27,1429.00,1429.25,1428.75,1429.00,122,524,646.00
08/15/2007,08:28,1429.25,1429.25,1429.00,1429.00,176,938,1114.00
08/15/2007,08:29,1429.25,1429.50,1429.00,1429.25,562,175,737.00
08/15/2007,08:30,1429.50,1429.75,1429.25,1429.25,1332,865,2197.00
08/15/2007,08:31,1429.25,1430.25,1428.75,1429.00,4635,4693,9328.00
08/15/2007,08:32,1429.00,1429.50,1427.25,1427.75,3743,6245,9988.00
08/15/2007,08:33,1427.50,1429.25,1427.50,1428.25,5355,4601,9956.00
08/15/2007,08:34,1428.25,1429.50,1428.00,1428.50,5269,4401,9670.00
08/15/2007,08:35,1428.50,1428.75,1427.75,1427.75,2192,3305,5497.00
08/15/2007,08:36,1427.75,1428.25,1426.75,1428.25,3748,6084,9832.00
08/15/2007,08:37,1428.25,1428.75,1427.25,1427.75,4005,2535,6540.00
08/15/2007,08:38,1428.00,1429.00,1427.50,1428.00,4007,3250,7257.00
08/15/2007,08:39,1428.25,1428.25,1426.50,1427.25,3361,4146,7507.00
08/15/2007,08:40,1427.25,1427.25,1426.00,1426.25,2725,3793,6518.00
08/15/2007,08:41,1426.00,1426.25,1425.00,1425.00,4501,5695,10196.00
08/15/2007,08:42,1425.25,1425.50,1423.50,1424.50,6082,9611,15693.00
08/15/2007,08:43,1424.50,1426.50,1424.50,1426.00,6358,4082,10440.00
08/15/2007,08:44,1426.00,1426.25,1425.00,1425.50,3440,3085,6525.00
08/15/2007,08:45,1425.75,1426.75,1425.50,1426.25,5071,3204,8275.00
08/15/2007,08:46,1426.50,1428.75,1426.25,1428.00,8215,6208,14423.00
08/15/2007,08:47,1428.00,1428.25,1427.00,1427.75,3484,3060,6544.00
08/15/2007,08:48,1427.75,1431.50,1427.50,1431.25,11164,5156,16320.00
08/15/2007,08:49,1431.25,1432.75,1431.00,1432.50,12184,7780,19964.00
08/15/2007,08:50,1432.50,1433.00,1430.25,1431.50,9132,7552,16684.00
08/15/2007,08:51,1431.50,1431.75,1430.00,1430.25,4942,7101,12043.00
08/15/2007,08:52,1430.00,1432.50,1430.00,1432.25,6544,3202,9746.00
08/15/2007,08:53,1432.00,1434.50,1432.00,1434.50,13577,6275,19852.00
08/15/2007,08:54,1434.25,1436.50,1433.75,1435.25,15968,9761,25729.00
08/15/2007,08:55,1435.50,1437.50,1435.00,1437.00,10569,5340,15909.00
08/15/2007,08:56,1437.00,1439.50,1436.75,1439.00,13308,7740,21048.00
08/15/2007,08:57,1439.00,1441.50,1438.50,1439.25,17739,10053,27792.00
08/15/2007,08:58,1439.25,1439.75,1437.75,1438.00,6229,9829,16058.00
08/15/2007,08:59,1437.75,1438.00,1437.00,1437.50,4170,6701,10871.00
08/15/2007,09:00,1437.50,1437.75,1434.00,1436.00,10156,16588,26744.00
08/15/2007,09:01,1436.00,1438.50,1435.75,1436.25,10285,8651,18936.00
08/15/2007,09:02,1436.25,1437.25,1435.00,1435.75,4286,7779,12065.00
08/15/2007,09:03,1435.75,1436.00,1433.75,1434.00,6814,9391,16205.00
08/15/2007,09:04,1433.75,1435.00,1433.50,1433.75,3946,5280,9226.00
08/15/2007,09:05,1433.75,1433.75,1431.00,1431.50,5409,12100,17509.00
08/15/2007,09:06,1431.25,1433.25,1431.25,1432.25,5657,3731,9388.00
08/15/2007,09:07,1432.25,1432.25,1430.00,1431.75,7074,9045,16119.00
08/15/2007,09:08,1431.50,1434.00,1431.50,1433.00,5769,2719,8488.00
08/15/2007,09:09,1433.25,1434.50,1432.25,1434.50,9399,5381,14780.00
08/15/2007,09:10,1434.50,1435.50,1433.50,1434.25,9821,7344,17165.00
08/15/2007,09:11,1434.25,1434.50,1433.00,1433.50,1927,4516,6443.00
08/15/2007,09:12,1433.50,1433.75,1432.25,1432.75,2273,3229,5502.00
08/15/2007,09:13,1432.75,1437.00,1432.50,1436.25,8767,3724,12491.00
08/15/2007,09:14,1436.25,1438.50,1436.25,1438.00,9807,4425,14232.00
08/15/2007,09:15,1438.00,1438.75,1437.00,1438.75,5634,3903,9537.00
08/15/2007,09:16,1438.75,1439.50,1438.25,1438.25,4229,4385,8614.00
08/15/2007,09:17,1438.25,1438.75,1436.50,1438.25,3974,5267,9241.00
08/15/2007,09:18,1438.25,1439.25,1437.00,1437.25,3772,4858,8630.00
08/15/2007,09:19,1437.00,1439.00,1437.00,1438.50,2897,2784,5681.00
08/15/2007,09:20,1438.50,1438.50,1436.00,1436.00,1590,4120,5710.00
08/15/2007,09:21,1436.25,1438.00,1436.00,1437.50,3671,2011,5682.00
08/15/2007,09:22,1437.75,1439.00,1437.50,1438.50,4807,3051,7858.00
08/15/2007,09:23,1438.50,1439.50,1438.25,1438.75,4868,2290,7158.00
08/15/2007,09:24,1438.75,1440.75,1438.25,1440.75,5473,3969,9442.00
08/15/2007,09:25,1440.75,1441.00,1439.00,1439.75,4981,5747,10728.00
08/15/2007,09:26,1439.75,1442.75,1438.50,1442.50,10369,4158,14527.00
08/15/2007,09:27,1442.50,1442.75,1441.00,1441.00,4261,6895,11156.00
08/15/2007,09:28,1441.00,1442.00,1441.00,1442.00,2481,1412,3893.00
08/15/2007,09:29,1442.00,1444.00,1441.50,1443.75,10182,4711,14893.00
08/15/2007,09:30,1443.75,1447.00,1443.75,1445.50,18673,7845,26518.00
08/15/2007,09:31,1445.75,1445.75,1443.25,1443.75,7302,10402,17704.00
08/15/2007,09:32,1443.75,1444.25,1443.25,1443.75,3695,2871,6566.00
08/15/2007,09:33,1443.75,1444.00,1442.00,1442.50,3868,5149,9017.00
08/15/2007,09:34,1442.50,1444.25,1442.00,1444.25,3220,2643,5863.00
08/15/2007,09:35,1444.25,1444.25,1442.00,1442.50,1995,4456,6451.00
08/15/2007,09:36,1442.25,1442.50,1441.25,1441.50,1998,4082,6080.00
08/15/2007,09:37,1441.50,1442.25,1440.50,1442.00,2997,2483,5480.00
08/15/2007,09:38,1441.75,1442.00,1440.25,1441.00,1226,5362,6588.00
08/15/2007,09:39,1440.75,1441.25,1440.25,1441.00,2046,2586,4632.00
08/15/2007,09:40,1441.00,1441.25,1439.00,1440.00,4124,4863,8987.00
08/15/2007,09:41,1439.75,1441.50,1439.50,1440.50,3906,2524,6430.00
08/15/2007,09:42,1440.50,1441.00,1439.75,1439.75,1511,1251,2762.00
08/15/2007,09:43,1440.00,1440.75,1438.00,1438.25,2924,6219,9143.00
08/15/2007,09:44,1438.25,1439.00,1437.00,1437.25,5471,5464,10935.00
08/15/2007,09:45,1437.25,1439.25,1437.25,1438.50,4382,2843,7225.00
08/15/2007,09:46,1438.50,1439.00,1437.25,1437.75,1975,1960,3935.00
08/15/2007,09:47,1437.75,1438.00,1436.00,1436.50,2596,4740,7336.00
08/15/2007,09:48,1436.50,1438.75,1436.25,1438.50,3598,1707,5305.00
08/15/2007,09:49,1438.75,1439.75,1438.25,1438.50,5341,3714,9055.00
08/15/2007,09:50,1438.25,1439.75,1438.00,1439.75,1761,1232,2993.00
08/15/2007,09:51,1439.50,1440.25,1438.25,1438.50,2049,3039,5088.00
08/15/2007,09:52,1438.75,1439.00,1438.00,1438.75,1399,1618,3017.00
08/15/2007,09:53,1438.75,1439.00,1436.75,1437.50,2105,4018,6123.00
08/15/2007,09:54,1437.25,1438.50,1436.75,1436.75,2030,2705,4735.00
08/15/2007,09:55,1436.75,1437.50,1436.50,1437.50,3561,1796,5357.00
08/15/2007,09:56,1437.50,1438.25,1437.25,1437.75,1685,1279,2964.00
08/15/2007,09:57,1437.50,1437.75,1436.50,1437.00,594,1167,1761.00
08/15/2007,09:58,1437.00,1438.25,1436.00,1438.00,2348,2383,4731.00
08/15/2007,09:59,1438.25,1439.00,1437.75,1438.50,2604,1755,4359.00
08/15/2007,10:00,1438.25,1438.50,1436.50,1438.50,2297,3042,5339.00
08/15/2007,10:01,1438.75,1440.25,1438.75,1440.25,3509,1846,5355.00
08/15/2007,10:02,1440.25,1440.75,1438.25,1438.25,3821,4506,8327.00
08/15/2007,10:03,1438.25,1440.00,1438.25,1439.50,1912,2016,3928.00
08/15/2007,10:04,1439.50,1439.75,1439.00,1439.00,450,1140,1590.00
08/15/2007,10:05,1438.75,1439.25,1438.25,1439.00,1264,1200,2464.00
08/15/2007,10:06,1439.00,1439.25,1437.25,1438.00,1543,1552,3095.00
08/15/2007,10:07,1438.00,1438.25,1436.75,1437.00,891,1463,2354.00
08/15/2007,10:08,1437.00,1437.50,1436.25,1436.50,739,1470,2209.00
08/15/2007,10:09,1436.50,1438.75,1436.25,1438.75,2483,1363,3846.00
08/15/2007,10:10,1438.50,1438.75,1436.25,1436.75,988,2142,3130.00
08/15/2007,10:11,1436.75,1438.00,1436.50,1437.50,1337,638,1975.00
08/15/2007,10:12,1437.50,1439.75,1437.50,1439.00,2585,1147,3732.00
08/15/2007,10:13,1439.25,1439.50,1437.75,1438.00,709,1532,2241.00
08/15/2007,10:14,1438.00,1438.50,1437.50,1438.00,790,918,1708.00
08/15/2007,10:15,1438.00,1440.25,1437.75,1439.00,2895,1673,4568.00
08/15/2007,10:16,1439.00,1439.50,1438.50,1438.50,1175,1061,2236.00
08/15/2007,10:17,1438.50,1439.50,1437.50,1437.50,807,1335,2142.00
08/15/2007,10:18,1437.75,1438.50,1437.25,1438.00,1742,1394,3136.00
08/15/2007,10:19,1438.00,1438.50,1437.75,1438.00,356,141,497.00
08/15/2007,10:20,1438.25,1438.25,1437.25,1437.75,462,1251,1713.00
08/15/2007,10:21,1437.75,1438.00,1437.25,1438.00,369,573,942.00
08/15/2007,10:22,1438.00,1438.50,1437.75,1437.75,667,784,1451.00
08/15/2007,10:23,1437.75,1438.50,1437.75,1438.00,384,524,908.00
08/15/2007,10:24,1437.75,1438.50,1437.25,1438.00,1214,865,2079.00
08/15/2007,10:25,1438.00,1438.25,1437.25,1438.25,986,654,1640.00
08/15/2007,10:26,1438.25,1439.50,1437.50,1439.50,1804,1486,3290.00
08/15/2007,10:27,1439.50,1439.75,1438.75,1439.50,1601,1125,2726.00
08/15/2007,10:28,1439.25,1441.25,1439.25,1440.50,5811,2731,8542.00
08/15/2007,10:29,1440.50,1441.00,1440.00,1440.50,1538,1335,2873.00
08/15/2007,10:30,1440.50,1441.75,1440.25,1440.75,3770,2282,6052.00
08/15/2007,10:31,1440.75,1441.00,1439.25,1439.50,871,4258,5129.00
08/15/2007,10:32,1439.50,1440.25,1438.75,1439.25,2039,1680,3719.00
08/15/2007,10:33,1439.50,1439.50,1438.75,1439.50,661,1590,2251.00
08/15/2007,10:34,1439.25,1439.50,1438.25,1438.50,885,2201,3086.00
08/15/2007,10:35,1438.75,1439.00,1438.25,1438.25,949,1135,2084.00
08/15/2007,10:36,1438.00,1438.00,1435.50,1436.50,2845,6434,9279.00
08/15/2007,10:37,1436.50,1436.75,1435.25,1435.75,1232,3056,4288.00
08/15/2007,10:38,1435.75,1436.50,1435.25,1436.50,2031,1138,3169.00
08/15/2007,10:39,1436.50,1436.75,1436.00,1436.00,1532,1102,2634.00
08/15/2007,10:40,1436.25,1436.25,1435.25,1435.75,1357,1688,3045.00
08/15/2007,10:41,1435.75,1437.50,1435.50,1437.00,3273,1535,4808.00
08/15/2007,10:42,1437.00,1437.25,1435.00,1435.00,599,2520,3119.00
08/15/2007,10:43,1435.00,1435.75,1434.50,1435.50,2300,3106,5406.00
08/15/2007,10:44,1435.50,1436.50,1435.00,1436.25,1550,953,2503.00
08/15/2007,10:45,1436.25,1436.75,1436.25,1436.50,1002,480,1482.00
08/15/2007,10:46,1436.50,1437.00,1435.50,1435.75,1009,1115,2124.00
08/15/2007,10:47,1435.50,1436.00,1435.00,1435.50,725,1013,1738.00
08/15/2007,10:48,1435.25,1435.50,1434.50,1434.50,1933,2770,4703.00
08/15/2007,10:49,1434.50,1435.00,1433.50,1434.25,2909,4259,7168.00
08/15/2007,10:50,1434.25,1434.25,1432.50,1433.00,3197,6708,9905.00
08/15/2007,10:51,1432.75,1434.25,1432.75,1433.75,3666,3325,6991.00
08/15/2007,10:52,1433.50,1433.50,1431.50,1431.75,2583,5730,8313.00
08/15/2007,10:53,1431.75,1432.00,1430.50,1431.25,4868,7885,12753.00
08/15/2007,10:54,1431.25,1432.50,1431.00,1432.00,2819,2296,5115.00
08/15/2007,10:55,1432.00,1432.25,1431.00,1431.50,2324,3618,5942.00
08/15/2007,10:56,1431.75,1433.00,1431.50,1432.75,3065,2495,5560.00
08/15/2007,10:57,1432.75,1433.00,1432.00,1432.00,1874,1781,3655.00
08/15/2007,10:58,1432.25,1432.25,1430.50,1430.50,1541,4193,5734.00
08/15/2007,10:59,1430.75,1432.75,1430.00,1432.50,3712,2513,6225.00
08/15/2007,11:00,1432.50,1432.75,1431.00,1432.25,2501,1927,4428.00
08/15/2007,11:01,1432.25,1434.00,1432.25,1433.00,4884,3248,8132.00
08/15/2007,11:02,1433.00,1433.50,1432.25,1432.50,1087,1592,2679.00
08/15/2007,11:03,1432.50,1432.75,1431.25,1432.00,1915,2424,4339.00
08/15/2007,11:04,1432.25,1432.75,1432.00,1432.25,796,1105,1901.00
08/15/2007,11:05,1432.25,1433.50,1432.00,1433.50,2326,983,3309.00
08/15/2007,11:06,1433.50,1433.50,1432.25,1432.50,583,1308,1891.00
08/15/2007,11:07,1432.75,1433.75,1432.50,1433.50,1913,829,2742.00
08/15/2007,11:08,1433.50,1435.00,1433.25,1434.75,5706,2986,8692.00
08/15/2007,11:09,1435.00,1435.50,1434.25,1434.75,3279,1654,4933.00
08/15/2007,11:10,1435.00,1435.00,1433.75,1434.25,1115,1700,2815.00
08/15/2007,11:11,1434.25,1435.00,1433.50,1434.75,1263,1288,2551.00
08/15/2007,11:12,1434.50,1435.00,1434.00,1434.75,1127,523,1650.00
08/15/2007,11:13,1434.75,1435.00,1433.00,1433.50,888,2061,2949.00
08/15/2007,11:14,1433.25,1434.50,1433.25,1434.00,1175,347,1522.00
08/15/2007,11:15,1433.75,1434.25,1433.50,1434.00,190,724,914.00
08/15/2007,11:16,1434.00,1436.25,1433.75,1436.00,4518,1079,5597.00
08/15/2007,11:17,1436.00,1437.00,1435.25,1436.25,4264,2118,6382.00
08/15/2007,11:18,1436.50,1436.75,1435.50,1436.00,982,1475,2457.00
08/15/2007,11:19,1436.25,1436.75,1435.50,1436.00,1447,1101,2548.00
08/15/2007,11:20,1436.25,1436.50,1435.00,1435.25,931,2037,2968.00
08/15/2007,11:21,1435.25,1435.75,1434.25,1434.75,570,1078,1648.00
08/15/2007,11:22,1434.50,1434.75,1433.50,1434.50,1235,2899,4134.00
08/15/2007,11:23,1434.50,1435.25,1433.75,1435.25,691,373,1064.00
08/15/2007,11:24,1435.00,1435.50,1434.50,1435.25,768,585,1353.00
08/15/2007,11:25,1435.00,1436.00,1435.00,1435.00,1269,671,1940.00
08/15/2007,11:26,1435.25,1436.00,1434.50,1436.00,1667,1107,2774.00
08/15/2007,11:27,1435.75,1436.25,1434.50,1434.50,803,1814,2617.00
08/15/2007,11:28,1434.50,1434.75,1433.50,1434.00,937,2987,3924.00
08/15/2007,11:29,1434.00,1435.25,1433.75,1434.75,1169,1353,2522.00
08/15/2007,11:30,1434.75,1434.75,1433.50,1433.75,512,1128,1640.00
08/15/2007,11:31,1433.75,1433.75,1432.00,1433.00,2453,4414,6867.00
08/15/2007,11:32,1433.00,1433.25,1432.25,1432.50,1775,1549,3324.00
08/15/2007,11:33,1432.50,1432.75,1431.25,1432.25,2502,2432,4934.00
08/15/2007,11:34,1432.00,1433.00,1432.00,1432.75,1246,619,1865.00
08/15/2007,11:35,1433.00,1434.25,1432.75,1433.75,2149,1313,3462.00
08/15/2007,11:36,1433.75,1434.00,1433.25,1433.50,432,869,1301.00
08/15/2007,11:37,1433.25,1433.50,1432.50,1433.25,1123,1306,2429.00
08/15/2007,11:38,1433.25,1433.25,1432.00,1432.00,456,1594,2050.00
08/15/2007,11:39,1432.00,1434.00,1432.00,1433.25,1744,948,2692.00
08/15/2007,11:40,1433.25,1435.00,1433.25,1434.75,2310,291,2601.00
08/15/2007,11:41,1434.75,1435.50,1434.25,1435.25,1895,960,2855.00
08/15/2007,11:42,1435.25,1435.25,1433.50,1434.00,845,1687,2532.00
08/15/2007,11:43,1434.00,1434.50,1433.25,1433.75,712,1116,1828.00
08/15/2007,11:44,1434.00,1434.25,1433.25,1433.50,301,1101,1402.00
08/15/2007,11:45,1433.25,1434.25,1433.25,1434.00,499,256,755.00
08/15/2007,11:46,1434.00,1435.25,1433.75,1435.25,953,453,1406.00
08/15/2007,11:47,1435.25,1438.00,1435.25,1437.50,6043,2950,8993.00
08/15/2007,11:48,1437.50,1437.75,1436.50,1436.75,1392,2020,3412.00
08/15/2007,11:49,1436.75,1436.75,1436.00,1436.25,766,610,1376.00
08/15/2007,11:50,1436.50,1437.50,1436.00,1437.50,1705,537,2242.00
08/15/2007,11:51,1437.25,1438.00,1436.25,1436.25,2281,1993,4274.00
08/15/2007,11:52,1436.25,1437.25,1436.00,1436.75,2671,2010,4681.00
08/15/2007,11:53,1436.75,1437.50,1436.50,1436.50,878,1213,2091.00
08/15/2007,11:54,1436.50,1436.50,1434.75,1435.00,919,2975,3894.00
08/15/2007,11:55,1435.00,1436.50,1435.00,1436.50,943,405,1348.00
08/15/2007,11:56,1436.50,1437.00,1435.25,1435.50,824,1866,2690.00
08/15/2007,11:57,1435.50,1436.00,1435.50,1435.75,793,265,1058.00
08/15/2007,11:58,1435.75,1436.00,1435.75,1435.75,181,214,395.00
08/15/2007,11:59,1435.75,1435.75,1434.50,1435.00,604,1503,2107.00
08/15/2007,12:00,1435.00,1435.25,1434.50,1434.75,374,1604,1978.00
08/15/2007,12:01,1434.75,1435.25,1433.75,1434.75,1766,1889,3655.00
08/15/2007,12:02,1434.50,1434.75,1433.50,1434.00,775,1520,2295.00
08/15/2007,12:03,1434.00,1434.25,1432.75,1433.75,1764,2040,3804.00
08/15/2007,12:04,1433.75,1433.75,1433.25,1433.25,839,733,1572.00
08/15/2007,12:05,1433.25,1434.00,1432.75,1433.75,920,866,1786.00
08/15/2007,12:06,1433.50,1434.50,1432.50,1434.50,1815,808,2623.00
08/15/2007,12:07,1434.50,1435.25,1434.00,1434.50,1198,646,1844.00
08/15/2007,12:08,1434.50,1434.50,1433.75,1434.50,1044,639,1683.00
08/15/2007,12:09,1434.50,1434.75,1433.75,1434.25,542,524,1066.00
08/15/2007,12:10,1434.00,1434.25,1432.75,1433.75,629,1441,2070.00
08/15/2007,12:11,1433.50,1434.25,1432.75,1433.25,677,1152,1829.00
08/15/2007,12:12,1433.50,1434.25,1433.00,1433.75,817,467,1284.00
08/15/2007,12:13,1433.75,1434.25,1433.50,1434.25,669,150,819.00
08/15/2007,12:14,1434.00,1435.25,1434.00,1434.75,1057,437,1494.00
08/15/2007,12:15,1434.50,1434.75,1433.75,1433.75,698,547,1245.00
08/15/2007,12:16,1434.00,1435.25,1433.75,1435.25,1095,260,1355.00
08/15/2007,12:17,1435.25,1436.75,1435.00,1436.50,5365,1492,6857.00
08/15/2007,12:18,1436.25,1436.50,1435.50,1435.75,298,708,1006.00
08/15/2007,12:19,1436.00,1436.25,1435.25,1435.75,533,884,1417.00
08/15/2007,12:20,1436.00,1437.25,1435.75,1436.75,2578,802,3380.00
08/15/2007,12:21,1437.00,1437.50,1436.75,1437.00,634,492,1126.00
08/15/2007,12:22,1436.75,1437.00,1436.25,1436.25,390,670,1060.00
08/15/2007,12:23,1436.50,1436.75,1436.00,1436.00,175,404,579.00
08/15/2007,12:24,1436.00,1436.75,1436.00,1436.50,248,154,402.00
08/15/2007,12:25,1436.50,1438.75,1436.25,1438.50,5784,1787,7571.00
08/15/2007,12:26,1438.50,1438.75,1438.25,1438.25,2933,1330,4263.00
08/15/2007,12:27,1438.25,1438.75,1438.00,1438.75,886,276,1162.00
08/15/2007,12:28,1438.75,1439.50,1438.25,1439.25,3943,650,4593.00
08/15/2007,12:29,1439.25,1439.75,1438.25,1438.25,2103,2601,4704.00
08/15/2007,12:30,1438.50,1438.50,1437.25,1438.00,1091,1900,2991.00
08/15/2007,12:31,1438.00,1439.50,1438.00,1439.25,1953,828,2781.00
08/15/2007,12:32,1439.50,1439.75,1438.75,1439.25,944,1038,1982.00
08/15/2007,12:33,1439.25,1441.00,1439.00,1440.75,5622,2255,7877.00
08/15/2007,12:34,1440.75,1440.75,1440.00,1440.50,1981,1452,3433.00
08/15/2007,12:35,1440.50,1442.25,1440.25,1441.75,7055,2731,9786.00
08/15/2007,12:36,1441.75,1442.75,1441.25,1442.00,4558,2175,6733.00
08/15/2007,12:37,1442.25,1443.50,1441.50,1442.00,5916,3071,8987.00
08/15/2007,12:38,1442.00,1442.75,1442.00,1442.25,1724,1268,2992.00
08/15/2007,12:39,1442.25,1443.50,1442.00,1443.25,2276,1147,3423.00
08/15/2007,12:40,1443.25,1443.25,1442.25,1442.50,1151,1463,2614.00
08/15/2007,12:41,1442.75,1442.75,1441.00,1441.75,1249,2110,3359.00
08/15/2007,12:42,1441.75,1443.50,1441.75,1443.50,2454,1664,4118.00
08/15/2007,12:43,1443.25,1444.50,1443.00,1444.50,4287,1904,6191.00
08/15/2007,12:44,1444.50,1446.25,1444.00,1446.25,11124,5913,17037.00
08/15/2007,12:45,1446.25,1446.25,1444.25,1444.25,2993,3500,6493.00
08/15/2007,12:46,1444.25,1444.75,1443.75,1444.50,1849,2237,4086.00
08/15/2007,12:47,1444.50,1444.75,1443.00,1443.50,1153,2817,3970.00
08/15/2007,12:48,1443.50,1444.00,1442.75,1443.00,717,2302,3019.00
08/15/2007,12:49,1442.75,1443.75,1442.75,1443.50,1988,1277,3265.00
08/15/2007,12:50,1443.75,1443.75,1442.50,1443.00,1343,1454,2797.00
08/15/2007,12:51,1443.00,1443.00,1442.25,1442.50,532,1039,1571.00
08/15/2007,12:52,1442.50,1442.50,1441.25,1442.50,1663,1881,3544.00
08/15/2007,12:53,1442.25,1443.75,1442.00,1443.25,2087,1099,3186.00
08/15/2007,12:54,1443.25,1443.75,1442.50,1443.00,920,921,1841.00
08/15/2007,12:55,1443.00,1444.75,1443.00,1444.25,3974,1022,4996.00
08/15/2007,12:56,1444.25,1444.25,1442.75,1442.75,798,1714,2512.00
08/15/2007,12:57,1442.75,1443.50,1442.25,1442.50,917,1029,1946.00
08/15/2007,12:58,1442.50,1443.00,1441.75,1443.00,1174,1924,3098.00
08/15/2007,12:59,1443.00,1443.00,1441.50,1441.75,441,3327,3768.00
08/15/2007,13:00,1441.75,1442.75,1441.25,1442.00,1717,1742,3459.00
08/15/2007,13:01,1442.00,1442.25,1440.75,1441.50,1383,2922,4305.00
08/15/2007,13:02,1441.25,1442.00,1441.25,1441.75,925,1571,2496.00
08/15/2007,13:03,1441.50,1441.75,1440.50,1441.25,1235,1590,2825.00
08/15/2007,13:04,1441.25,1441.75,1441.00,1441.75,912,423,1335.00
08/15/2007,13:05,1441.75,1443.00,1441.50,1442.00,2973,2231,5204.00
08/15/2007,13:06,1442.00,1442.25,1440.75,1441.00,1047,902,1949.00
08/15/2007,13:07,1441.25,1441.25,1440.25,1440.75,891,1621,2512.00
08/15/2007,13:08,1440.50,1440.75,1438.75,1439.25,2356,5442,7798.00
08/15/2007,13:09,1439.25,1440.00,1439.00,1439.00,1740,1304,3044.00
08/15/2007,13:10,1439.00,1439.50,1438.50,1439.50,1438,2190,3628.00
08/15/2007,13:11,1439.50,1439.50,1436.75,1437.25,1688,5480,7168.00
08/15/2007,13:12,1437.50,1438.00,1436.75,1437.00,2799,2817,5616.00
08/15/2007,13:13,1437.25,1438.00,1436.00,1437.25,3867,3841,7708.00
08/15/2007,13:14,1437.25,1438.00,1436.25,1437.50,1989,1504,3493.00
08/15/2007,13:15,1437.75,1438.00,1435.25,1436.00,3892,4323,8215.00
08/15/2007,13:16,1436.00,1436.00,1434.00,1435.00,4589,5946,10535.00
08/15/2007,13:17,1435.25,1436.25,1435.00,1435.50,3793,2379,6172.00
08/15/2007,13:18,1435.50,1436.75,1435.25,1436.00,2074,1060,3134.00
08/15/2007,13:19,1436.00,1436.50,1434.50,1435.00,2223,2867,5090.00
08/15/2007,13:20,1435.00,1437.75,1434.50,1437.50,4194,1756,5950.00
08/15/2007,13:21,1437.75,1438.00,1436.50,1436.50,3204,2390,5594.00
08/15/2007,13:22,1436.50,1437.00,1436.25,1436.75,461,912,1373.00
08/15/2007,13:23,1436.50,1437.25,1436.00,1437.25,1017,805,1822.00
08/15/2007,13:24,1437.25,1437.25,1436.00,1436.00,838,809,1647.00
08/15/2007,13:25,1436.00,1436.50,1434.00,1434.75,1824,5429,7253.00
08/15/2007,13:26,1434.75,1435.75,1434.50,1435.00,2240,1166,3406.00
08/15/2007,13:27,1435.00,1435.75,1434.75,1434.75,529,478,1007.00
08/15/2007,13:28,1434.75,1436.50,1434.75,1436.25,3360,2071,5431.00
08/15/2007,13:29,1436.00,1436.75,1436.00,1436.50,1596,597,2193.00
08/15/2007,13:30,1436.25,1436.50,1433.50,1434.50,2428,4468,6896.00
08/15/2007,13:31,1434.75,1435.50,1434.25,1435.25,1805,1172,2977.00
08/15/2007,13:32,1435.25,1436.00,1434.25,1435.75,2029,1419,3448.00
08/15/2007,13:33,1435.75,1436.00,1434.75,1435.75,1274,1369,2643.00
08/15/2007,13:34,1435.50,1435.50,1434.00,1434.75,1006,2718,3724.00
08/15/2007,13:35,1434.75,1435.50,1432.50,1432.75,3543,8075,11618.00
08/15/2007,13:36,1432.75,1433.00,1431.50,1432.00,4540,7235,11775.00
08/15/2007,13:37,1432.25,1432.75,1430.00,1430.75,2933,7381,10314.00
08/15/2007,13:38,1430.75,1431.75,1430.50,1431.50,4344,3089,7433.00
08/15/2007,13:39,1431.25,1432.50,1431.00,1431.75,2312,3076,5388.00
08/15/2007,13:40,1431.75,1432.75,1431.50,1432.75,4645,1573,6218.00
08/15/2007,13:41,1432.75,1434.00,1432.25,1433.75,6705,5045,11750.00
08/15/2007,13:42,1433.75,1433.75,1432.00,1433.50,1198,1695,2893.00
08/15/2007,13:43,1433.25,1433.50,1432.25,1432.50,1009,2264,3273.00
08/15/2007,13:44,1432.50,1432.75,1431.50,1432.75,1585,2008,3593.00
08/15/2007,13:45,1432.75,1433.25,1432.00,1432.75,1754,770,2524.00
08/15/2007,13:46,1433.00,1434.25,1432.75,1433.50,2606,1545,4151.00
08/15/2007,13:47,1433.25,1433.50,1431.50,1432.00,1595,2754,4349.00
08/15/2007,13:48,1431.75,1432.00,1428.25,1429.00,7275,14385,21660.00
08/15/2007,13:49,1429.00,1429.00,1427.00,1427.75,5392,9825,15217.00
08/15/2007,13:50,1427.75,1428.50,1425.75,1426.00,3807,7402,11209.00
08/15/2007,13:51,1426.00,1427.75,1425.00,1427.25,7669,6625,14294.00
08/15/2007,13:52,1427.25,1429.50,1427.00,1429.00,6016,2435,8451.00
08/15/2007,13:53,1429.25,1429.75,1427.75,1429.25,4048,3285,7333.00
08/15/2007,13:54,1429.25,1429.75,1428.50,1428.75,1812,2076,3888.00
08/15/2007,13:55,1428.75,1429.25,1427.25,1427.75,1848,3533,5381.00
08/15/2007,13:56,1428.00,1429.25,1427.75,1428.50,1925,1468,3393.00
08/15/2007,13:57,1428.75,1430.50,1428.25,1430.25,3939,1860,5799.00
08/15/2007,13:58,1430.25,1430.50,1428.00,1428.50,1678,3546,5224.00
08/15/2007,13:59,1428.50,1428.50,1426.00,1426.25,2911,4921,7832.00
08/15/2007,14:00,1426.50,1428.75,1426.00,1427.25,6231,5173,11404.00
08/15/2007,14:01,1427.25,1429.75,1427.25,1428.50,4043,3641,7684.00
08/15/2007,14:02,1428.50,1430.50,1428.50,1429.50,5183,2996,8179.00
08/15/2007,14:03,1429.50,1429.75,1427.50,1429.00,2087,3223,5310.00
08/15/2007,14:04,1429.00,1429.25,1427.25,1427.25,1647,4428,6075.00
08/15/2007,14:05,1427.50,1427.50,1425.00,1426.50,3660,7623,11283.00
08/15/2007,14:06,1426.50,1427.50,1425.50,1426.00,3613,3672,7285.00
08/15/2007,14:07,1426.00,1428.00,1425.00,1428.00,3697,2907,6604.00
08/15/2007,14:08,1428.00,1428.00,1424.50,1425.00,3256,6386,9642.00
08/15/2007,14:09,1425.00,1426.75,1424.00,1425.75,5632,7154,12786.00
08/15/2007,14:10,1426.00,1426.50,1424.00,1424.50,2605,3380,5985.00
08/15/2007,14:11,1424.50,1426.25,1424.25,1425.00,4871,3149,8020.00
08/15/2007,14:12,1425.00,1425.25,1423.50,1424.00,3340,4182,7522.00
08/15/2007,14:13,1424.25,1424.25,1420.75,1421.00,7777,18393,26170.00
08/15/2007,14:14,1421.00,1424.00,1421.00,1422.75,8497,4749,13246.00
08/15/2007,14:15,1422.75,1423.25,1421.75,1422.25,3261,4022,7283.00
08/15/2007,14:16,1422.00,1423.00,1420.75,1420.75,2842,5630,8472.00
08/15/2007,14:17,1420.75,1420.75,1418.75,1419.75,9398,10118,19516.00
08/15/2007,14:18,1420.00,1420.50,1419.00,1419.25,3561,6412,9973.00
08/15/2007,14:19,1419.50,1421.25,1419.25,1421.00,5449,2375,7824.00
08/15/2007,14:20,1421.00,1423.50,1420.75,1423.25,6562,5747,12309.00
08/15/2007,14:21,1423.00,1423.50,1422.25,1423.25,2566,2994,5560.00
08/15/2007,14:22,1423.25,1424.00,1421.25,1423.75,4630,3871,8501.00
08/15/2007,14:23,1423.50,1423.75,1421.75,1423.00,3036,4255,7291.00
08/15/2007,14:24,1423.00,1423.75,1421.25,1422.25,3379,5085,8464.00
08/15/2007,14:25,1422.25,1422.75,1421.50,1421.75,1303,1363,2666.00
08/15/2007,14:26,1422.00,1422.50,1421.00,1421.75,1700,2857,4557.00
08/15/2007,14:27,1421.75,1422.00,1420.00,1420.25,2958,5824,8782.00
08/15/2007,14:28,1420.25,1422.50,1420.25,1421.50,2521,1661,4182.00
08/15/2007,14:29,1421.50,1421.50,1419.50,1420.25,3247,7024,10271.00
08/15/2007,14:30,1420.25,1420.75,1417.50,1418.25,6659,12398,19057.00
08/15/2007,14:31,1418.50,1421.00,1418.50,1420.25,9026,6676,15702.00
08/15/2007,14:32,1420.25,1420.50,1419.00,1419.25,2330,4302,6632.00
08/15/2007,14:33,1419.25,1420.00,1417.25,1417.50,5212,8073,13285.00
08/15/2007,14:34,1417.75,1418.25,1416.75,1416.75,7579,13677,21256.00
08/15/2007,14:35,1417.00,1418.00,1415.50,1416.25,7414,14054,21468.00
08/15/2007,14:36,1416.25,1418.50,1416.00,1418.25,8567,4995,13562.00
08/15/2007,14:37,1418.50,1418.50,1416.25,1416.75,1908,5521,7429.00
08/15/2007,14:38,1416.75,1417.25,1415.50,1416.75,5683,7475,13158.00
08/15/2007,14:39,1417.00,1418.50,1416.75,1417.25,4717,4055,8772.00
08/15/2007,14:40,1417.00,1417.25,1415.25,1417.00,3824,6641,10465.00
08/15/2007,14:41,1417.00,1417.50,1416.25,1416.75,3417,4363,7780.00
08/15/2007,14:42,1416.75,1419.50,1416.50,1418.50,7100,6230,13330.00
08/15/2007,14:43,1418.50,1419.75,1418.25,1419.50,5894,3922,9816.00
08/15/2007,14:44,1419.25,1420.00,1416.75,1417.25,3964,6091,10055.00
08/15/2007,14:45,1417.25,1418.50,1416.50,1418.00,4566,5309,9875.00
08/15/2007,14:46,1418.00,1418.75,1417.75,1418.75,3523,3728,7251.00
08/15/2007,14:47,1418.50,1419.50,1417.00,1417.25,3244,6783,10027.00
08/15/2007,14:48,1417.50,1418.75,1416.75,1418.50,2319,2771,5090.00
08/15/2007,14:49,1418.25,1419.25,1417.75,1418.25,4654,5418,10072.00
08/15/2007,14:50,1418.25,1418.75,1416.50,1417.75,2878,5493,8371.00
08/15/2007,14:51,1417.75,1418.00,1415.75,1416.25,3944,5969,9913.00
08/15/2007,14:52,1416.00,1416.75,1416.00,1416.25,2348,2755,5103.00
08/15/2007,14:53,1416.25,1416.50,1414.25,1414.50,7366,12764,20130.00
08/15/2007,14:54,1414.50,1415.75,1412.50,1412.75,5422,11825,17247.00
08/15/2007,14:55,1412.50,1412.75,1411.00,1411.00,5591,14692,20283.00
08/15/2007,14:56,1411.25,1412.00,1410.75,1411.50,8786,8272,17058.00
08/15/2007,14:57,1411.25,1411.75,1409.00,1409.25,5709,14569,20278.00
08/15/2007,14:58,1409.50,1410.75,1408.75,1410.00,10387,9000,19387.00
08/15/2007,14:59,1410.00,1411.00,1409.75,1410.00,6564,6644,13208.00
08/15/2007,15:00,1410.00,1412.25,1409.00,1411.75,13334,12765,26099.00
08/15/2007,15:01,1412.00,1414.00,1411.25,1412.25,15510,16068,31578.00
08/15/2007,15:02,1412.25,1412.25,1411.25,1411.50,2423,3680,6103.00
08/15/2007,15:03,1411.25,1412.25,1411.25,1411.75,3614,2061,5675.00
08/15/2007,15:04,1412.00,1412.75,1411.75,1412.50,5622,2219,7841.00
08/15/2007,15:05,1412.25,1412.50,1411.75,1412.25,2756,1650,4406.00
08/15/2007,15:06,1412.25,1413.00,1412.00,1412.50,5673,4061,9734.00
08/15/2007,15:07,1412.50,1413.25,1412.50,1413.00,2751,1042,3793.00
08/15/2007,15:08,1413.00,1413.50,1413.00,1413.50,1635,1561,3196.00
08/15/2007,15:09,1413.50,1413.75,1413.25,1413.50,2210,960,3170.00
08/15/2007,15:10,1413.50,1413.75,1413.50,1413.75,2000,1644,3644.00
08/15/2007,15:11,1413.75,1414.50,1413.25,1414.00,6870,3202,10072.00
08/15/2007,15:12,1414.25,1414.75,1414.00,1414.75,6818,2537,9355.00
08/15/2007,15:13,1414.75,1415.25,1414.25,1415.00,4241,2840,7081.00
08/15/2007,15:14,1415.00,1415.25,1414.25,1415.00,2764,2337,5101.00
08/15/2007,15:15,1414.75,1415.00,1413.75,1414.00,3252,5846,9098.00
08/15/2007,15:31,1414.50,1414.50,1413.00,1413.00,759,895,1654.00
08/15/2007,15:32,1413.25,1413.50,1412.75,1413.00,187,439,626.00
08/15/2007,15:33,1413.00,1413.25,1412.25,1412.25,144,460,604.00
08/15/2007,15:34,1412.25,1412.50,1412.00,1412.50,100,187,287.00
08/15/2007,15:35,1412.50,1413.25,1412.25,1413.00,328,159,487.00
08/15/2007,15:36,1413.00,1413.50,1413.00,1413.00,50,119,169.00
08/15/2007,15:37,1413.00,1413.25,1412.75,1412.75,18,30,48.00
08/15/2007,15:38,1413.00,1413.25,1412.75,1412.75,52,138,190.00
08/15/2007,15:39,1412.75,1412.75,1411.75,1412.00,183,467,650.00
08/15/2007,15:40,1412.00,1412.25,1411.75,1412.00,209,298,507.00
08/15/2007,15:41,1411.75,1412.00,1411.25,1412.00,349,333,682.00
08/15/2007,15:42,1412.00,1412.25,1411.75,1412.00,51,136,187.00
08/15/2007,15:43,1412.00,1412.25,1411.75,1411.75,58,39,97.00
08/15/2007,15:44,1411.75,1412.25,1411.75,1412.25,69,19,88.00
08/15/2007,15:45,1412.50,1412.50,1411.75,1412.00,107,139,246.00
08/15/2007,15:46,1412.00,1412.00,1411.75,1412.00,41,59,100.00
08/15/2007,15:47,1412.25,1412.25,1411.75,1412.00,445,78,523.00
08/15/2007,15:48,1412.00,1412.25,1411.75,1412.00,51,153,204.00
08/15/2007,15:49,1411.75,1412.00,1411.75,1411.75,25,74,99.00
08/15/2007,15:50,1411.50,1412.00,1411.50,1411.75,111,181,292.00
08/15/2007,15:51,1412.00,1412.00,1411.25,1411.25,4,120,124.00
08/15/2007,15:52,1411.50,1411.75,1411.00,1411.75,258,126,384.00
08/15/2007,15:53,1411.50,1411.75,1411.25,1411.25,30,132,162.00
08/15/2007,15:54,1411.50,1412.00,1411.50,1411.75,138,73,211.00
08/15/2007,15:55,1411.75,1411.75,1411.50,1411.75,27,5,32.00
08/15/2007,15:56,1411.75,1411.75,1411.75,1411.75,2,0,2.00
08/15/2007,15:57,1411.75,1411.75,1411.75,1411.75,27,0,27.00
08/15/2007,15:58,1411.75,1412.00,1411.50,1411.50,52,22,74.00
08/15/2007,15:59,1411.75,1412.00,1411.50,1411.50,27,42,69.00
08/15/2007,16:00,1411.50,1413.00,1411.50,1413.00,562,188,750.00
08/15/2007,17:01,1412.00,1412.50,1410.50,1410.75,133,1253,1386.00
08/15/2007,17:02,1410.50,1410.50,1409.50,1410.25,253,1299,1552.00
08/15/2007,17:03,1409.75,1410.50,1409.75,1410.25,215,171,386.00
08/15/2007,17:04,1410.25,1411.00,1410.25,1410.50,429,169,598.00
08/15/2007,17:05,1410.25,1410.75,1410.00,1410.75,191,324,515.00
08/15/2007,17:06,1410.75,1411.00,1410.75,1410.75,319,100,419.00
08/15/2007,17:07,1410.75,1410.75,1410.50,1410.50,12,36,48.00
08/15/2007,17:08,1410.50,1410.75,1410.25,1410.50,29,68,97.00
08/15/2007,17:09,1410.50,1410.75,1410.25,1410.25,5,84,89.00
08/15/2007,17:10,1410.25,1410.25,1410.25,1410.25,0,105,105.00
08/15/2007,17:11,1410.25,1410.25,1410.00,1410.00,4,101,105.00
08/15/2007,17:12,1410.00,1410.25,1409.75,1410.00,12,168,180.00
08/15/2007,17:13,1410.00,1410.00,1409.75,1409.75,2,25,27.00
08/15/2007,17:14,1409.75,1410.00,1409.75,1410.00,56,109,165.00
08/15/2007,17:15,1410.25,1410.25,1409.75,1410.25,55,103,158.00
08/15/2007,17:16,1409.75,1410.25,1409.75,1410.25,42,2,44.00
08/15/2007,17:17,1410.25,1410.25,1409.50,1409.50,12,138,150.00
08/15/2007,17:18,1409.75,1409.75,1409.50,1409.75,45,1,46.00
08/15/2007,17:19,1409.50,1409.75,1409.00,1409.25,45,129,174.00
08/15/2007,17:20,1409.25,1409.75,1409.00,1409.00,39,281,320.00
08/15/2007,17:21,1409.25,1409.25,1409.00,1409.25,62,123,185.00
08/15/2007,17:22,1409.25,1409.25,1409.00,1409.00,26,3,29.00
08/15/2007,17:23,1409.25,1409.50,1409.25,1409.50,147,0,147.00
08/15/2007,17:24,1409.50,1409.75,1409.50,1409.75,20,18,38.00
08/15/2007,17:25,1409.50,1409.75,1409.50,1409.75,34,5,39.00
08/15/2007,17:26,1410.00,1410.00,1409.75,1409.75,4,48,52.00
08/15/2007,17:27,1409.75,1409.75,1409.75,1409.75,0,56,56.00
08/15/2007,17:28,1409.75,1410.00,1409.50,1409.50,32,121,153.00
08/15/2007,17:29,1409.75,1410.00,1409.50,1409.50,75,4,79.00
08/15/2007,17:30,1409.75,1409.75,1409.75,1409.75,59,0,59.00
08/15/2007,17:31,1409.75,1410.00,1409.75,1409.75,16,3,19.00
08/15/2007,17:32,1409.75,1410.00,1409.75,1410.00,5,39,44.00
08/15/2007,17:33,1409.75,1410.00,1409.50,1409.75,37,110,147.00
08/15/2007,17:34,1409.75,1409.75,1409.25,1409.25,135,180,315.00
08/15/2007,17:35,1409.50,1409.50,1409.25,1409.50,49,13,62.00
08/15/2007,17:36,1409.50,1409.75,1409.25,1409.50,77,25,102.00
08/15/2007,17:37,1409.50,1409.50,1409.25,1409.25,25,31,56.00
08/15/2007,17:38,1409.25,1409.50,1409.25,1409.25,4,12,16.00
08/15/2007,17:39,1409.25,1409.25,1409.00,1409.25,3,157,160.00
08/15/2007,17:40,1409.00,1409.00,1408.75,1409.00,32,44,76.00
08/15/2007,17:41,1409.25,1409.25,1409.00,1409.25,5,5,10.00
08/15/2007,17:42,1409.00,1409.25,1409.00,1409.00,1,63,64.00
08/15/2007,17:43,1409.00,1409.25,1409.00,1409.25,112,27,139.00
08/15/2007,17:44,1409.25,1409.50,1408.75,1409.00,21,87,108.00
08/15/2007,17:45,1409.00,1409.25,1408.75,1409.25,95,60,155.00
08/15/2007,17:46,1409.25,1409.50,1409.00,1409.25,180,94,274.00
08/15/2007,17:47,1409.25,1409.50,1409.25,1409.50,62,0,62.00
08/15/2007,17:48,1409.25,1409.75,1409.25,1409.75,81,2,83.00
08/15/2007,17:49,1409.75,1410.25,1409.75,1410.25,173,21,194.00
08/15/2007,17:50,1410.25,1410.25,1410.00,1410.00,9,35,44.00
08/15/2007,17:51,1410.00,1410.25,1410.00,1410.00,9,68,77.00
08/15/2007,17:52,1410.00,1410.00,1410.00,1410.00,0,69,69.00
08/15/2007,17:53,1409.75,1409.75,1409.75,1409.75,0,33,33.00
08/15/2007,17:54,1409.75,1410.50,1409.50,1409.75,260,379,639.00
08/15/2007,17:55,1409.50,1409.50,1409.25,1409.25,0,52,52.00
08/15/2007,17:56,1409.50,1409.75,1409.50,1409.75,3,0,3.00
08/15/2007,17:57,1409.75,1409.75,1409.50,1409.75,21,1,22.00
08/15/2007,17:58,1409.75,1409.75,1409.75,1409.75,2,0,2.00
08/15/2007,17:59,1409.75,1409.75,1409.50,1409.50,5,100,105.00
08/15/2007,18:00,1409.50,1409.50,1409.50,1409.50,0,5,5.00
08/15/2007,18:01,1409.50,1410.25,1409.50,1410.25,200,7,207.00
08/15/2007,18:02,1410.50,1410.50,1410.25,1410.50,72,1,73.00
08/15/2007,18:03,1410.50,1410.75,1410.50,1410.75,100,0,100.00
08/15/2007,18:04,1410.75,1410.75,1410.75,1410.75,12,0,12.00
08/15/2007,18:05,1410.75,1411.25,1410.75,1411.00,124,44,168.00
08/15/2007,18:06,1411.00,1411.00,1410.75,1410.75,0,29,29.00
08/15/2007,18:07,1410.75,1411.00,1410.75,1410.75,1,76,77.00
08/15/2007,18:08,1411.00,1411.25,1411.00,1411.25,105,0,105.00
08/15/2007,18:09,1411.25,1411.25,1410.75,1410.75,20,148,168.00
08/15/2007,18:10,1410.75,1410.75,1410.50,1410.50,5,41,46.00
08/15/2007,18:11,1410.50,1410.50,1410.25,1410.50,50,3,53.00
08/15/2007,18:12,1410.50,1410.75,1410.50,1410.50,35,20,55.00
08/15/2007,18:13,1410.25,1410.50,1410.25,1410.50,8,6,14.00
08/15/2007,18:14,1410.50,1410.50,1409.75,1409.75,14,182,196.00
08/15/2007,18:15,1410.00,1410.25,1410.00,1410.25,12,0,12.00
08/15/2007,18:16,1410.50,1410.50,1410.25,1410.25,8,7,15.00
08/15/2007,18:17,1410.50,1410.50,1410.50,1410.50,166,0,166.00
08/15/2007,18:18,1410.50,1411.00,1410.50,1410.75,109,5,114.00
08/15/2007,18:19,1410.75,1410.75,1410.50,1410.50,0,102,102.00
08/15/2007,18:20,1410.50,1410.75,1410.50,1410.75,33,1,34.00
08/15/2007,18:21,1411.00,1411.00,1410.75,1410.75,2,2,4.00
08/15/2007,18:22,1410.75,1411.00,1410.75,1411.00,5,6,11.00
08/15/2007,18:23,1411.00,1411.00,1410.75,1410.75,2,2,4.00
08/15/2007,18:24,1410.75,1410.75,1410.75,1410.75,0,3,3.00
08/15/2007,18:25,1411.00,1411.00,1410.75,1410.75,47,55,102.00
08/15/2007,18:26,1410.50,1410.50,1410.50,1410.50,0,15,15.00
08/15/2007,18:27,1410.50,1410.50,1410.25,1410.25,0,93,93.00
08/15/2007,18:28,1410.25,1410.25,1410.25,1410.25,0,47,47.00
08/15/2007,18:29,1410.50,1410.50,1410.50,1410.50,10,0,10.00
08/15/2007,18:30,1410.50,1410.50,1410.25,1410.25,201,4,205.00
08/15/2007,18:31,1410.50,1410.50,1410.25,1410.25,52,5,57.00
08/15/2007,18:32,1410.50,1410.50,1410.50,1410.50,1,0,1.00
08/15/2007,18:33,1410.50,1410.50,1410.25,1410.25,1,34,35.00
08/15/2007,18:34,1410.00,1410.25,1410.00,1410.25,60,13,73.00
08/15/2007,18:35,1410.25,1410.25,1410.25,1410.25,130,0,130.00
08/15/2007,18:36,1410.25,1410.25,1410.25,1410.25,131,0,131.00
08/15/2007,18:37,1410.50,1410.50,1410.50,1410.50,152,0,152.00
08/15/2007,18:38,1410.50,1410.75,1410.50,1410.50,15,1,16.00
08/15/2007,18:39,1410.50,1410.50,1410.00,1410.25,18,165,183.00
08/15/2007,18:40,1410.50,1410.50,1410.25,1410.25,1,110,111.00
08/15/2007,18:41,1410.50,1410.50,1410.50,1410.50,13,0,13.00
08/15/2007,18:43,1410.50,1410.50,1410.25,1410.25,4,1,5.00
08/15/2007,18:44,1410.50,1410.50,1410.25,1410.50,3,1,4.00
08/15/2007,18:45,1410.50,1410.50,1410.50,1410.50,3,0,3.00
08/15/2007,18:46,1410.50,1410.75,1410.50,1410.50,50,36,86.00
08/15/2007,18:47,1410.50,1410.50,1410.50,1410.50,0,101,101.00
08/15/2007,18:48,1410.50,1410.50,1410.50,1410.50,0,2,2.00
08/15/2007,18:49,1410.50,1410.50,1410.50,1410.50,0,70,70.00
08/15/2007,18:50,1410.50,1410.50,1410.50,1410.50,0,21,21.00
08/15/2007,18:51,1410.50,1411.00,1410.50,1410.75,162,63,225.00
08/15/2007,18:52,1411.00,1411.25,1410.75,1411.25,280,15,295.00
08/15/2007,18:53,1411.25,1411.25,1411.00,1411.00,20,5,25.00
08/15/2007,18:54,1411.25,1411.25,1411.00,1411.00,5,28,33.00
08/15/2007,18:55,1411.00,1411.25,1411.00,1411.25,53,1,54.00
08/15/2007,18:56,1411.25,1411.50,1410.75,1410.75,7,110,117.00
08/15/2007,18:57,1410.50,1410.50,1410.25,1410.50,20,86,106.00
08/15/2007,18:58,1410.25,1410.50,1410.25,1410.25,62,147,209.00
08/15/2007,18:59,1410.50,1410.75,1410.50,1410.75,125,10,135.00
08/15/2007,19:00,1410.75,1410.75,1410.25,1410.25,2,102,104.00
08/15/2007,19:01,1410.50,1411.00,1410.50,1410.50,55,14,69.00
08/15/2007,19:02,1410.25,1410.25,1410.00,1410.25,28,29,57.00
08/15/2007,19:03,1410.00,1410.25,1409.75,1410.00,23,138,161.00
08/15/2007,19:04,1409.75,1409.75,1409.50,1409.50,11,74,85.00
08/15/2007,19:05,1409.50,1409.50,1409.50,1409.50,0,30,30.00
08/15/2007,19:06,1409.75,1409.75,1409.50,1409.50,5,94,99.00
08/15/2007,19:07,1409.50,1409.75,1409.00,1409.25,36,95,131.00
08/15/2007,19:08,1409.25,1409.25,1409.25,1409.25,3,0,3.00
08/15/2007,19:09,1409.50,1409.50,1409.00,1409.00,5,22,27.00
08/15/2007,19:10,1409.25,1409.50,1408.75,1409.25,52,92,144.00
08/15/2007,19:11,1409.00,1409.25,1408.75,1409.25,19,27,46.00
08/15/2007,19:12,1409.25,1409.25,1408.75,1408.75,15,157,172.00
08/15/2007,19:13,1408.75,1408.75,1408.50,1408.75,70,91,161.00
08/15/2007,19:14,1409.00,1409.25,1409.00,1409.25,29,36,65.00
08/15/2007,19:15,1409.25,1409.25,1409.00,1409.25,19,2,21.00
08/15/2007,19:16,1409.25,1409.50,1409.25,1409.50,68,1,69.00
08/15/2007,19:17,1409.50,1409.50,1409.00,1409.50,25,119,144.00
08/15/2007,19:18,1409.25,1409.25,1408.75,1409.25,55,24,79.00
08/15/2007,19:19,1409.00,1409.00,1408.75,1409.00,11,93,104.00
08/15/2007,19:20,1409.25,1409.25,1408.50,1408.50,4,104,108.00
08/15/2007,19:21,1408.75,1408.75,1408.50,1408.75,36,1,37.00
08/15/2007,19:22,1409.00,1409.00,1408.25,1408.50,57,303,360.00
08/15/2007,19:23,1408.50,1409.00,1408.50,1408.75,128,20,148.00
08/15/2007,19:24,1408.75,1409.00,1408.50,1408.50,44,47,91.00
08/15/2007,19:25,1408.75,1408.75,1408.50,1408.50,65,2,67.00
08/15/2007,19:26,1408.75,1408.75,1408.50,1408.50,15,70,85.00
08/15/2007,19:27,1408.50,1408.75,1408.50,1408.75,81,11,92.00
08/15/2007,19:28,1409.00,1409.00,1408.75,1408.75,26,110,136.00
08/15/2007,19:29,1408.75,1408.75,1408.50,1408.75,4,45,49.00
08/15/2007,19:30,1409.00,1409.00,1408.75,1408.75,10,26,36.00
08/15/2007,19:31,1408.75,1408.75,1408.50,1408.75,51,10,61.00
08/15/2007,19:32,1408.75,1409.00,1408.50,1408.75,30,7,37.00
08/15/2007,19:33,1408.75,1408.75,1408.75,1408.75,30,0,30.00
08/15/2007,19:34,1408.75,1408.75,1408.75,1408.75,96,0,96.00
08/15/2007,19:35,1409.00,1409.00,1408.50,1408.75,12,100,112.00
08/15/2007,19:36,1408.75,1408.75,1408.50,1408.75,14,36,50.00
08/15/2007,19:37,1408.75,1409.00,1408.50,1408.75,19,34,53.00
08/15/2007,19:38,1408.75,1408.75,1407.50,1407.50,24,780,804.00
08/15/2007,19:39,1407.75,1408.00,1407.50,1407.75,157,24,181.00
08/15/2007,19:40,1407.50,1408.25,1407.50,1408.00,69,88,157.00
08/15/2007,19:41,1408.00,1408.25,1408.00,1408.00,141,18,159.00
08/15/2007,19:42,1408.25,1408.25,1408.00,1408.00,18,58,76.00
08/15/2007,19:43,1408.00,1408.50,1407.75,1407.75,188,228,416.00
08/15/2007,19:44,1408.00,1408.00,1407.50,1407.75,54,9,63.00
08/15/2007,19:45,1408.00,1408.25,1407.75,1407.75,112,106,218.00
08/15/2007,19:46,1407.75,1408.25,1407.75,1408.25,208,10,218.00
08/15/2007,19:47,1408.25,1408.25,1408.00,1408.25,110,5,115.00
08/15/2007,19:48,1408.50,1408.50,1408.25,1408.25,6,26,32.00
08/15/2007,19:49,1408.50,1408.75,1408.25,1408.75,286,45,331.00
08/15/2007,19:50,1409.00,1409.00,1408.50,1408.50,6,99,105.00
08/15/2007,19:51,1408.75,1408.75,1408.75,1408.75,27,0,27.00
08/15/2007,19:52,1408.75,1408.75,1408.75,1408.75,57,0,57.00
08/15/2007,19:53,1408.75,1408.75,1408.50,1408.50,83,20,103.00
08/15/2007,19:54,1408.75,1408.75,1408.50,1408.50,63,88,151.00
08/15/2007,19:55,1408.75,1408.75,1408.75,1408.75,5,0,5.00
08/15/2007,19:56,1408.75,1409.00,1408.75,1408.75,45,1,46.00
08/15/2007,19:57,1409.00,1409.25,1408.75,1408.75,109,67,176.00
08/15/2007,19:58,1409.00,1409.00,1408.25,1408.25,27,53,80.00
08/15/2007,19:59,1408.50,1408.50,1408.50,1408.50,7,0,7.00
08/15/2007,20:00,1408.50,1408.75,1408.50,1408.75,106,0,106.00
08/15/2007,20:01,1408.75,1409.25,1408.75,1409.25,131,10,141.00
08/15/2007,20:02,1409.25,1409.75,1409.25,1409.50,118,49,167.00
08/15/2007,20:03,1409.50,1409.75,1409.50,1409.75,69,2,71.00
08/15/2007,20:04,1410.00,1410.00,1409.75,1410.00,109,4,113.00
08/15/2007,20:05,1410.00,1410.00,1409.50,1409.75,38,63,101.00
08/15/2007,20:06,1409.75,1409.75,1409.50,1409.75,38,6,44.00
08/15/2007,20:07,1410.00,1410.00,1409.75,1410.00,14,3,17.00
08/15/2007,20:08,1409.75,1410.00,1409.75,1410.00,43,63,106.00
08/15/2007,20:09,1410.00,1410.25,1409.75,1410.00,16,19,35.00
08/15/2007,20:10,1410.00,1410.00,1409.50,1409.75,6,60,66.00
08/15/2007,20:11,1410.00,1410.00,1409.00,1409.25,18,273,291.00
08/15/2007,20:12,1409.25,1409.50,1408.25,1408.50,50,122,172.00
08/15/2007,20:13,1408.50,1408.75,1408.25,1408.75,61,17,78.00
08/15/2007,20:14,1408.75,1408.75,1408.50,1408.50,70,18,88.00
08/15/2007,20:15,1408.25,1408.25,1408.00,1408.00,3,174,177.00
08/15/2007,20:16,1408.25,1408.25,1408.00,1408.00,1,39,40.00
08/15/2007,20:17,1408.00,1408.00,1407.75,1408.00,19,12,31.00
08/15/2007,20:18,1408.25,1408.25,1408.00,1408.00,6,17,23.00
08/15/2007,20:19,1408.25,1408.50,1408.25,1408.50,63,0,63.00
08/15/2007,20:20,1408.75,1409.00,1408.50,1408.75,8,16,24.00
08/15/2007,20:21,1409.00,1409.25,1409.00,1409.25,75,0,75.00
08/15/2007,20:22,1409.25,1409.50,1409.00,1409.50,31,49,80.00
08/15/2007,20:23,1409.50,1409.75,1409.50,1409.75,34,0,34.00
08/15/2007,20:24,1409.75,1410.00,1409.50,1410.00,135,3,138.00
08/15/2007,20:25,1410.00,1410.00,1409.75,1410.00,20,30,50.00
08/15/2007,20:26,1410.00,1410.00,1410.00,1410.00,9,0,9.00
08/15/2007,20:27,1410.00,1410.25,1409.75,1409.75,31,49,80.00
08/15/2007,20:28,1410.00,1410.25,1409.75,1410.00,54,21,75.00
08/15/2007,20:29,1410.00,1410.00,1409.25,1409.25,1,41,42.00
08/15/2007,20:30,1409.00,1409.25,1408.75,1409.25,19,17,36.00
08/15/2007,20:31,1409.25,1409.50,1409.00,1409.25,15,5,20.00
08/15/2007,20:32,1409.25,1409.75,1409.25,1409.50,92,15,107.00
08/15/2007,20:33,1409.75,1410.00,1409.50,1409.75,115,4,119.00
08/15/2007,20:34,1409.75,1409.75,1409.25,1409.25,24,57,81.00
08/15/2007,20:35,1409.50,1409.50,1409.50,1409.50,10,0,10.00
08/15/2007,20:36,1409.50,1409.50,1408.75,1408.75,8,88,96.00
08/15/2007,20:37,1409.00,1409.00,1408.50,1408.50,2,76,78.00
08/15/2007,20:38,1408.75,1409.00,1408.50,1408.50,20,87,107.00
08/15/2007,20:39,1408.50,1408.75,1408.50,1408.75,3,3,6.00
08/15/2007,20:40,1408.75,1409.25,1408.25,1408.25,13,118,131.00
08/15/2007,20:41,1408.50,1408.75,1408.50,1408.50,47,43,90.00
08/15/2007,20:42,1408.75,1409.00,1408.50,1408.75,53,30,83.00
08/15/2007,20:43,1409.00,1409.25,1409.00,1409.25,33,23,56.00
08/15/2007,20:44,1409.25,1409.25,1409.00,1409.00,5,76,81.00
08/15/2007,20:45,1409.00,1409.00,1408.75,1408.75,0,64,64.00
08/15/2007,20:46,1409.00,1409.25,1408.75,1409.00,25,4,29.00
08/15/2007,20:47,1409.25,1409.25,1408.75,1408.75,5,5,10.00
08/15/2007,20:48,1408.75,1409.00,1408.50,1408.50,5,131,136.00
08/15/2007,20:49,1408.50,1408.50,1408.25,1408.25,0,42,42.00
08/15/2007,20:50,1408.50,1408.50,1408.25,1408.50,10,8,18.00
08/15/2007,20:51,1408.25,1408.50,1408.25,1408.50,14,8,22.00
08/15/2007,20:52,1408.50,1408.50,1408.00,1408.50,28,166,194.00
08/15/2007,20:53,1408.25,1408.25,1407.00,1407.25,6,873,879.00
08/15/2007,20:54,1407.00,1407.25,1406.50,1407.00,58,308,366.00
08/15/2007,20:55,1406.75,1407.00,1406.75,1407.00,309,117,426.00
08/15/2007,20:56,1407.00,1407.50,1407.00,1407.50,13,0,13.00
08/15/2007,20:57,1407.75,1407.75,1407.00,1407.00,2,111,113.00
08/15/2007,20:58,1407.25,1407.25,1407.00,1407.25,34,5,39.00
08/15/2007,20:59,1407.25,1407.50,1406.75,1406.75,276,77,353.00
08/15/2007,21:00,1407.00,1407.00,1406.75,1407.00,68,2,70.00
08/15/2007,21:01,1406.75,1407.00,1406.50,1406.75,36,204,240.00
08/15/2007,21:02,1406.75,1406.75,1406.50,1406.50,53,207,260.00
08/15/2007,21:03,1406.75,1406.75,1406.50,1406.50,128,14,142.00
08/15/2007,21:04,1406.75,1407.00,1406.75,1406.75,116,5,121.00
08/15/2007,21:05,1407.00,1407.00,1406.75,1406.75,86,162,248.00
08/15/2007,21:06,1406.75,1406.75,1406.25,1406.25,5,277,282.00
08/15/2007,21:07,1406.50,1406.50,1406.00,1406.50,55,1666,1721.00
08/15/2007,21:08,1406.50,1406.75,1406.25,1406.50,216,14,230.00
08/15/2007,21:09,1406.25,1406.25,1406.00,1406.00,0,196,196.00
08/15/2007,21:10,1406.25,1406.50,1406.25,1406.50,66,0,66.00
08/15/2007,21:11,1406.25,1406.50,1406.25,1406.25,4,2,6.00
08/15/2007,21:12,1406.50,1406.75,1406.25,1406.75,70,3,73.00
08/15/2007,21:13,1406.50,1406.50,1406.00,1406.25,14,176,190.00
08/15/2007,21:14,1406.00,1406.25,1406.00,1406.25,69,8,77.00
08/15/2007,21:15,1406.50,1406.50,1406.25,1406.25,33,15,48.00
08/15/2007,21:16,1406.50,1406.50,1406.25,1406.25,6,22,28.00
08/15/2007,21:17,1406.50,1406.50,1406.50,1406.50,71,0,71.00
08/15/2007,21:18,1406.75,1406.75,1406.50,1406.75,71,9,80.00
08/15/2007,21:19,1406.75,1407.25,1406.75,1407.25,230,98,328.00
08/15/2007,21:20,1407.25,1407.50,1407.25,1407.50,63,2,65.00
08/15/2007,21:21,1407.50,1408.00,1407.25,1407.75,230,69,299.00
08/15/2007,21:22,1407.75,1408.00,1407.50,1407.75,68,23,91.00
08/15/2007,21:23,1407.75,1408.00,1407.50,1408.00,66,17,83.00
08/15/2007,21:24,1408.25,1408.75,1408.00,1408.50,132,13,145.00
08/15/2007,21:25,1408.50,1408.75,1408.25,1408.50,45,118,163.00
08/15/2007,21:26,1408.50,1408.75,1408.50,1408.50,5,15,20.00
08/15/2007,21:27,1408.75,1408.75,1408.25,1408.25,10,69,79.00
08/15/2007,21:28,1408.25,1408.75,1408.25,1408.50,26,30,56.00
08/15/2007,21:29,1408.25,1408.75,1408.25,1408.50,23,92,115.00
08/15/2007,21:30,1408.50,1408.50,1408.00,1408.25,1,27,28.00
08/15/2007,21:31,1408.25,1408.25,1407.75,1408.00,4,11,15.00
08/15/2007,21:32,1408.00,1408.00,1408.00,1408.00,16,0,16.00
08/15/2007,21:33,1407.75,1407.75,1407.75,1407.75,0,43,43.00
08/15/2007,21:34,1407.75,1407.75,1407.75,1407.75,0,20,20.00
08/15/2007,21:35,1408.00,1408.00,1408.00,1408.00,30,0,30.00
08/15/2007,21:36,1408.00,1408.00,1408.00,1408.00,65,0,65.00
08/15/2007,21:37,1408.00,1408.00,1407.50,1407.50,6,31,37.00
08/15/2007,21:38,1407.75,1407.75,1407.50,1407.50,6,20,26.00
08/15/2007,21:39,1407.75,1407.75,1407.25,1407.25,7,127,134.00
08/15/2007,21:40,1407.25,1407.75,1407.25,1407.75,18,7,25.00
08/15/2007,21:41,1407.75,1407.75,1407.75,1407.75,41,0,41.00
08/15/2007,21:42,1407.75,1408.00,1407.50,1407.75,24,3,27.00
08/15/2007,21:43,1408.00,1408.00,1408.00,1408.00,6,0,6.00
08/15/2007,21:44,1408.00,1408.50,1408.00,1408.50,48,5,53.00
08/15/2007,21:45,1408.50,1408.50,1408.25,1408.25,11,1,12.00
08/15/2007,21:46,1408.50,1408.75,1408.25,1408.75,36,1,37.00
08/15/2007,21:47,1408.75,1408.75,1408.50,1408.50,50,14,64.00
08/15/2007,21:48,1408.75,1408.75,1407.75,1408.00,19,130,149.00
08/15/2007,21:49,1407.75,1408.00,1407.75,1408.00,12,100,112.00
08/15/2007,21:50,1408.00,1408.00,1407.50,1407.50,11,57,68.00
08/15/2007,21:51,1407.50,1407.50,1407.50,1407.50,0,2,2.00
08/15/2007,21:53,1407.75,1407.75,1407.50,1407.75,4,2,6.00
08/15/2007,21:54,1407.75,1407.75,1407.75,1407.75,37,0,37.00
08/15/2007,21:55,1407.75,1407.75,1407.00,1407.25,7,136,143.00
08/15/2007,21:56,1407.25,1407.25,1407.00,1407.25,18,1,19.00
08/15/2007,21:57,1407.25,1407.50,1407.25,1407.50,271,0,271.00
08/15/2007,21:58,1407.50,1407.50,1407.25,1407.50,47,2,49.00
08/15/2007,21:59,1407.50,1407.50,1407.50,1407.50,22,0,22.00
08/15/2007,22:00,1407.50,1407.50,1407.50,1407.50,130,0,130.00
08/15/2007,22:01,1407.50,1407.50,1407.50,1407.50,68,0,68.00
08/15/2007,22:02,1407.50,1407.50,1407.25,1407.25,18,1,19.00
08/15/2007,22:03,1407.50,1407.50,1407.50,1407.50,6,0,6.00
08/15/2007,22:04,1407.50,1407.50,1407.25,1407.25,5,25,30.00
08/15/2007,22:05,1407.00,1407.25,1407.00,1407.25,8,33,41.00
08/15/2007,22:06,1407.00,1407.25,1407.00,1407.00,2,40,42.00
08/15/2007,22:07,1407.00,1407.00,1406.75,1407.00,41,76,117.00
08/15/2007,22:08,1407.00,1407.00,1406.00,1406.25,7,297,304.00
08/15/2007,22:09,1406.25,1406.50,1406.00,1406.25,45,55,100.00
08/15/2007,22:10,1406.25,1406.50,1406.00,1406.50,61,10,71.00
08/15/2007,22:11,1406.25,1406.50,1406.25,1406.25,5,2,7.00
08/15/2007,22:12,1406.50,1406.50,1406.25,1406.25,11,1,12.00
08/15/2007,22:13,1406.50,1406.50,1405.50,1405.75,62,729,791.00
08/15/2007,22:14,1405.75,1405.75,1405.50,1405.75,95,19,114.00
08/15/2007,22:15,1405.75,1406.00,1405.75,1405.75,80,11,91.00
08/15/2007,22:16,1406.00,1406.25,1405.75,1406.25,371,2,373.00
08/15/2007,22:17,1406.50,1406.50,1406.25,1406.50,257,2,259.00
08/15/2007,22:18,1406.75,1406.75,1406.25,1406.50,39,120,159.00
08/15/2007,22:19,1406.50,1406.50,1406.25,1406.25,10,2,12.00
08/15/2007,22:20,1406.50,1406.50,1406.50,1406.50,98,0,98.00
08/15/2007,22:21,1406.50,1406.50,1406.25,1406.25,5,17,22.00
08/15/2007,22:22,1406.50,1406.50,1405.50,1405.75,160,252,412.00
08/15/2007,22:23,1405.75,1405.75,1405.50,1405.75,167,1,168.00
08/15/2007,22:24,1405.75,1405.75,1405.50,1405.50,48,97,145.00
08/15/2007,22:25,1405.75,1405.75,1405.25,1405.50,104,193,297.00
08/15/2007,22:26,1405.50,1405.75,1405.25,1405.25,33,65,98.00
08/15/2007,22:27,1405.50,1405.50,1405.25,1405.25,37,241,278.00
08/15/2007,22:28,1405.25,1405.50,1405.25,1405.50,11,227,238.00
08/15/2007,22:29,1405.50,1405.50,1405.00,1405.25,59,563,622.00
08/15/2007,22:30,1405.25,1405.50,1405.25,1405.50,134,1,135.00
08/15/2007,22:31,1405.50,1405.50,1405.25,1405.25,4,327,331.00
08/15/2007,22:32,1405.25,1405.25,1405.00,1405.25,54,16,70.00
08/15/2007,22:33,1405.25,1405.25,1405.00,1405.25,19,223,242.00
08/15/2007,22:34,1405.25,1405.25,1404.50,1404.75,109,289,398.00
08/15/2007,22:35,1404.75,1404.75,1404.50,1404.50,166,111,277.00
08/15/2007,22:36,1404.50,1404.50,1404.25,1404.50,91,484,575.00
08/15/2007,22:37,1404.50,1404.75,1404.50,1404.50,5,101,106.00
08/15/2007,22:38,1404.25,1404.50,1404.00,1404.25,101,321,422.00
08/15/2007,22:39,1404.00,1404.25,1403.50,1403.50,46,338,384.00
08/15/2007,22:40,1403.50,1403.50,1403.25,1403.50,61,100,161.00
08/15/2007,22:41,1403.50,1403.50,1403.00,1403.00,60,340,400.00
08/15/2007,22:42,1403.00,1403.25,1401.50,1401.75,377,1062,1439.00
08/15/2007,22:43,1401.50,1402.00,1401.50,1401.75,279,233,512.00
08/15/2007,22:44,1401.75,1402.00,1401.50,1402.00,249,205,454.00
08/15/2007,22:45,1402.00,1402.25,1401.50,1401.75,372,119,491.00
08/15/2007,22:46,1401.50,1401.75,1401.25,1401.25,3,130,133.00
08/15/2007,22:47,1401.50,1401.75,1401.25,1401.50,136,41,177.00
08/15/2007,22:48,1401.75,1401.75,1401.25,1401.50,16,69,85.00
08/15/2007,22:49,1401.50,1401.75,1401.50,1401.75,45,0,45.00
08/15/2007,22:50,1401.75,1401.75,1401.25,1401.25,53,64,117.00
08/15/2007,22:51,1401.25,1402.00,1401.25,1402.00,143,5,148.00
08/15/2007,22:52,1402.00,1402.00,1401.75,1402.00,145,7,152.00
08/15/2007,22:53,1402.00,1402.50,1401.75,1402.50,191,8,199.00
08/15/2007,22:54,1402.50,1403.75,1402.50,1403.25,667,356,1023.00
08/15/2007,22:55,1403.25,1403.25,1401.75,1402.00,100,348,448.00
08/15/2007,22:56,1401.75,1402.00,1401.25,1401.50,77,280,357.00
08/15/2007,22:57,1401.25,1401.50,1401.25,1401.50,9,12,21.00
08/15/2007,22:58,1401.50,1401.50,1400.75,1401.00,57,620,677.00
08/15/2007,22:59,1401.00,1401.25,1400.75,1400.75,466,30,496.00
08/15/2007,23:00,1401.00,1401.25,1401.00,1401.00,8,18,26.00
08/15/2007,23:01,1400.75,1401.00,1400.75,1401.00,128,105,233.00
08/15/2007,23:02,1401.00,1401.00,1400.50,1401.00,396,94,490.00
08/15/2007,23:03,1401.00,1401.00,1400.75,1400.75,167,31,198.00
08/15/2007,23:04,1400.75,1400.75,1400.50,1400.75,163,28,191.00
08/15/2007,23:05,1401.00,1401.00,1400.50,1400.50,4,29,33.00
08/15/2007,23:06,1400.75,1400.75,1400.50,1400.75,194,125,319.00
08/15/2007,23:07,1400.75,1400.75,1400.50,1400.50,16,62,78.00
08/15/2007,23:08,1400.75,1400.75,1400.50,1400.50,137,2,139.00
08/15/2007,23:09,1400.75,1400.75,1400.50,1400.75,200,3,203.00
08/15/2007,23:10,1400.75,1400.75,1400.50,1400.50,78,214,292.00
08/15/2007,23:11,1400.75,1400.75,1400.50,1400.50,29,24,53.00
08/15/2007,23:12,1400.50,1400.75,1400.25,1400.75,71,234,305.00
08/15/2007,23:13,1400.75,1400.75,1400.50,1400.50,15,177,192.00
08/15/2007,23:14,1400.75,1400.75,1400.50,1400.50,23,46,69.00
08/15/2007,23:15,1400.50,1400.50,1400.25,1400.25,67,141,208.00
08/15/2007,23:16,1400.50,1400.50,1400.50,1400.50,11,0,11.00
08/15/2007,23:17,1400.50,1400.50,1400.25,1400.50,99,51,150.00
08/15/2007,23:18,1400.50,1400.75,1400.50,1400.75,507,15,522.00
08/15/2007,23:19,1400.75,1400.75,1400.50,1400.75,178,1,179.00
08/15/2007,23:20,1400.75,1401.00,1400.75,1401.00,451,0,451.00
08/15/2007,23:21,1401.00,1401.25,1401.00,1401.00,77,151,228.00
08/15/2007,23:22,1401.00,1401.00,1400.75,1401.00,130,28,158.00
08/15/2007,23:23,1401.00,1401.25,1401.00,1401.25,90,12,102.00
08/15/2007,23:24,1401.25,1401.50,1401.00,1401.25,71,167,238.00
08/15/2007,23:25,1401.50,1401.50,1401.00,1401.00,4,180,184.00
08/15/2007,23:26,1401.25,1401.75,1401.25,1401.75,318,3,321.00
08/15/2007,23:27,1401.75,1402.00,1401.75,1402.00,429,6,435.00
08/15/2007,23:28,1402.00,1402.25,1401.75,1402.00,212,116,328.00
08/15/2007,23:29,1402.00,1402.75,1402.00,1402.75,239,109,348.00
08/15/2007,23:30,1402.75,1402.75,1402.25,1402.75,180,189,369.00
08/15/2007,23:31,1402.75,1402.75,1402.50,1402.75,93,2,95.00
08/15/2007,23:32,1402.75,1403.00,1402.50,1402.75,362,16,378.00
08/15/2007,23:33,1402.75,1403.75,1402.75,1403.25,524,291,815.00
08/15/2007,23:34,1403.50,1403.50,1403.25,1403.25,54,17,71.00
08/15/2007,23:35,1403.50,1403.50,1403.25,1403.50,71,10,81.00
08/15/2007,23:36,1403.50,1403.75,1403.25,1403.25,14,75,89.00
08/15/2007,23:37,1403.50,1403.50,1403.25,1403.25,110,3,113.00
08/15/2007,23:38,1403.50,1403.50,1403.00,1403.00,58,46,104.00
08/15/2007,23:39,1403.00,1403.00,1402.50,1402.75,5,145,150.00
08/15/2007,23:40,1402.50,1402.75,1402.50,1402.50,36,59,95.00
08/15/2007,23:41,1402.50,1402.75,1401.75,1401.75,51,172,223.00
08/15/2007,23:42,1401.75,1402.00,1401.50,1402.00,22,57,79.00
08/15/2007,23:43,1402.00,1402.00,1401.75,1401.75,36,15,51.00
08/15/2007,23:44,1402.00,1402.75,1402.00,1402.75,27,0,27.00
08/15/2007,23:45,1402.50,1402.50,1402.50,1402.50,0,144,144.00
08/15/2007,23:46,1402.75,1402.75,1402.75,1402.75,156,0,156.00
08/15/2007,23:47,1403.00,1403.25,1402.75,1403.00,62,130,192.00
08/15/2007,23:48,1403.00,1403.00,1402.25,1402.50,124,36,160.00
08/15/2007,23:49,1402.50,1402.50,1402.50,1402.50,0,141,141.00
08/15/2007,23:50,1402.50,1402.75,1402.50,1402.75,17,25,42.00
08/15/2007,23:51,1402.75,1402.75,1402.75,1402.75,115,0,115.00
08/15/2007,23:52,1402.75,1402.75,1402.50,1402.75,63,1,64.00
08/15/2007,23:53,1402.75,1402.75,1402.50,1402.75,12,1,13.00
08/15/2007,23:54,1402.75,1402.75,1402.50,1402.50,8,7,15.00
08/15/2007,23:55,1402.75,1402.75,1402.25,1402.50,8,74,82.00
08/15/2007,23:56,1402.50,1402.50,1402.50,1402.50,18,0,18.00
08/15/2007,23:57,1402.50,1402.50,1401.75,1401.75,3,106,109.00
08/15/2007,23:58,1402.00,1402.00,1401.50,1401.75,7,24,31.00
08/15/2007,23:59,1401.75,1401.75,1401.00,1401.50,65,231,296.00
08/16/2007,00:00,1401.50,1401.50,1401.25,1401.50,64,8,72.00
08/16/2007,00:01,1401.50,1401.75,1401.50,1401.50,67,32,99.00
08/16/2007,00:02,1401.50,1401.75,1401.50,1401.50,15,108,123.00
08/16/2007,00:03,1401.75,1401.75,1401.50,1401.50,6,59,65.00
08/16/2007,00:04,1401.75,1401.75,1401.25,1401.25,5,97,102.00
08/16/2007,00:05,1401.25,1401.25,1401.00,1401.00,0,54,54.00
08/16/2007,00:06,1401.00,1401.00,1400.50,1400.50,49,569,618.00
08/16/2007,00:07,1400.75,1400.75,1400.25,1400.50,69,316,385.00
08/16/2007,00:08,1400.50,1401.00,1400.00,1400.00,144,406,550.00
08/16/2007,00:09,1400.25,1400.25,1400.00,1400.00,34,1795,1829.00
08/16/2007,00:10,1400.00,1400.25,1400.00,1400.00,19,582,601.00
08/16/2007,00:11,1400.00,1401.00,1400.00,1401.00,624,4,628.00
08/16/2007,00:12,1401.00,1401.25,1400.75,1401.25,74,4,78.00
08/16/2007,00:13,1401.25,1401.25,1400.50,1400.75,66,80,146.00
08/16/2007,00:14,1400.75,1402.25,1400.75,1401.75,565,82,647.00
08/16/2007,00:15,1402.00,1402.00,1401.50,1401.50,7,17,24.00
08/16/2007,00:16,1401.50,1401.75,1401.50,1401.50,2,135,137.00
08/16/2007,00:17,1401.50,1401.75,1401.50,1401.75,12,81,93.00
08/16/2007,00:18,1401.75,1401.75,1401.50,1401.75,111,12,123.00
08/16/2007,00:19,1402.00,1402.00,1401.50,1401.50,82,102,184.00
08/16/2007,00:20,1401.50,1401.75,1401.50,1401.50,4,13,17.00
08/16/2007,00:21,1401.75,1402.00,1401.75,1402.00,18,0,18.00
08/16/2007,00:22,1402.00,1402.00,1401.75,1402.00,6,1,7.00
08/16/2007,00:23,1402.00,1402.50,1402.00,1402.50,80,3,83.00
08/16/2007,00:24,1402.25,1402.50,1401.75,1402.50,43,109,152.00
08/16/2007,00:25,1402.25,1403.00,1402.25,1402.50,156,141,297.00
08/16/2007,00:26,1402.50,1403.00,1402.50,1403.00,98,45,143.00
08/16/2007,00:27,1403.00,1403.25,1403.00,1403.25,219,16,235.00
08/16/2007,00:28,1403.25,1404.25,1403.25,1404.25,386,46,432.00
08/16/2007,00:29,1404.25,1404.25,1404.00,1404.25,135,10,145.00
08/16/2007,00:30,1404.25,1404.25,1404.00,1404.25,146,1,147.00
08/16/2007,00:31,1404.50,1405.00,1404.25,1404.75,517,224,741.00
08/16/2007,00:32,1405.00,1405.00,1404.75,1404.75,8,98,106.00
08/16/2007,00:33,1405.00,1405.00,1404.50,1405.00,57,129,186.00
08/16/2007,00:34,1405.00,1405.25,1404.75,1405.25,566,242,808.00
08/16/2007,00:35,1405.25,1405.50,1404.75,1405.00,79,257,336.00
08/16/2007,00:36,1405.00,1405.00,1404.75,1405.00,118,1,119.00
08/16/2007,00:37,1405.00,1405.25,1404.75,1404.75,336,3,339.00
08/16/2007,00:38,1405.25,1405.25,1405.00,1405.00,5,50,55.00
08/16/2007,00:39,1405.00,1405.00,1405.00,1405.00,0,175,175.00
08/16/2007,00:40,1405.00,1405.00,1404.50,1404.75,34,175,209.00
08/16/2007,00:41,1405.00,1405.00,1405.00,1405.00,153,0,153.00
08/16/2007,00:42,1405.25,1405.50,1405.25,1405.25,250,5,255.00
08/16/2007,00:43,1405.25,1405.25,1405.25,1405.25,0,7,7.00
08/16/2007,00:44,1405.50,1405.50,1405.25,1405.50,23,1,24.00
08/16/2007,00:45,1405.50,1405.75,1405.00,1405.75,295,113,408.00
08/16/2007,00:46,1405.75,1406.00,1405.75,1405.75,82,141,223.00
08/16/2007,00:47,1405.75,1406.00,1405.75,1405.75,5,27,32.00
08/16/2007,00:48,1405.75,1405.75,1405.00,1405.50,10,534,544.00
08/16/2007,00:49,1405.00,1405.75,1405.00,1405.25,94,38,132.00
08/16/2007,00:50,1405.50,1405.75,1405.50,1405.75,20,0,20.00
08/16/2007,00:51,1405.75,1406.00,1405.50,1405.75,119,14,133.00
08/16/2007,00:52,1405.75,1406.00,1405.50,1405.75,19,22,41.00
08/16/2007,00:53,1405.75,1405.75,1405.50,1405.75,15,1,16.00
08/16/2007,00:54,1405.75,1405.75,1405.50,1405.75,9,2,11.00
08/16/2007,00:55,1405.75,1406.00,1405.75,1405.75,69,20,89.00
08/16/2007,00:56,1406.00,1406.00,1405.75,1405.75,9,6,15.00
08/16/2007,00:57,1406.00,1406.00,1405.75,1406.00,273,50,323.00
08/16/2007,00:58,1406.25,1406.25,1406.00,1406.00,150,78,228.00
08/16/2007,00:59,1406.25,1406.25,1406.00,1406.00,6,97,103.00
08/16/2007,01:00,1406.25,1406.50,1406.25,1406.50,169,0,169.00
08/16/2007,01:01,1406.50,1406.75,1405.75,1406.25,103,163,266.00
08/16/2007,01:02,1406.25,1406.75,1406.00,1406.50,134,75,209.00
08/16/2007,01:03,1406.50,1406.50,1405.75,1406.25,151,96,247.00
08/16/2007,01:04,1406.00,1407.00,1406.00,1406.50,359,247,606.00
08/16/2007,01:05,1406.50,1406.50,1406.25,1406.25,3,167,170.00
08/16/2007,01:06,1406.50,1407.00,1406.25,1406.75,164,56,220.00
08/16/2007,01:07,1406.50,1406.50,1406.25,1406.25,1,103,104.00
08/16/2007,01:08,1406.50,1406.75,1406.25,1406.50,89,11,100.00
08/16/2007,01:09,1406.50,1407.00,1406.50,1406.75,229,20,249.00
08/16/2007,01:10,1406.75,1407.25,1406.75,1407.25,286,27,313.00
08/16/2007,01:11,1407.25,1407.75,1407.25,1407.75,477,49,526.00
08/16/2007,01:12,1407.50,1407.75,1407.25,1407.25,54,82,136.00
08/16/2007,01:13,1407.00,1407.25,1406.75,1407.00,73,150,223.00
08/16/2007,01:14,1407.00,1407.25,1407.00,1407.00,137,25,162.00
08/16/2007,01:15,1407.00,1407.25,1407.00,1407.00,56,53,109.00
08/16/2007,01:16,1407.00,1407.00,1407.00,1407.00,0,25,25.00
08/16/2007,01:17,1406.75,1407.00,1406.75,1407.00,56,47,103.00
08/16/2007,01:18,1407.00,1407.00,1406.50,1406.50,1,100,101.00
08/16/2007,01:19,1406.50,1407.00,1406.50,1407.00,121,47,168.00
08/16/2007,01:20,1407.25,1407.25,1406.75,1406.75,7,139,146.00
08/16/2007,01:21,1406.75,1407.00,1406.25,1406.50,46,136,182.00
08/16/2007,01:22,1406.75,1406.75,1406.25,1406.50,110,19,129.00
08/16/2007,01:23,1406.75,1406.75,1406.25,1406.50,100,135,235.00
08/16/2007,01:24,1406.75,1407.00,1406.50,1406.50,61,47,108.00
08/16/2007,01:25,1406.75,1406.75,1406.50,1406.75,37,126,163.00
08/16/2007,01:26,1406.75,1407.00,1406.50,1406.50,100,48,148.00
08/16/2007,01:27,1406.50,1406.75,1406.50,1406.50,62,26,88.00
08/16/2007,01:28,1406.50,1406.75,1406.50,1406.75,41,36,77.00
08/16/2007,01:29,1406.75,1407.25,1406.75,1407.25,171,0,171.00
08/16/2007,01:30,1406.75,1407.00,1406.75,1406.75,5,124,129.00
08/16/2007,01:31,1406.50,1406.75,1406.50,1406.50,38,319,357.00
08/16/2007,01:32,1406.50,1406.50,1406.00,1406.25,38,173,211.00
08/16/2007,01:33,1406.25,1406.50,1406.25,1406.25,12,67,79.00
08/16/2007,01:34,1406.50,1406.50,1406.25,1406.25,78,36,114.00
08/16/2007,01:35,1406.50,1406.50,1405.50,1405.75,38,435,473.00
08/16/2007,01:36,1405.75,1405.75,1405.25,1405.25,14,274,288.00
08/16/2007,01:37,1405.50,1405.75,1405.25,1405.75,160,5,165.00
08/16/2007,01:38,1406.00,1406.00,1405.25,1405.50,24,234,258.00
08/16/2007,01:39,1405.50,1405.50,1404.75,1404.75,18,438,456.00
08/16/2007,01:40,1405.00,1405.25,1404.50,1405.00,190,78,268.00
08/16/2007,01:41,1405.00,1405.00,1404.75,1404.75,76,10,86.00
08/16/2007,01:42,1405.00,1405.25,1404.25,1404.50,108,175,283.00
08/16/2007,01:43,1404.75,1405.00,1404.50,1405.00,109,196,305.00
08/16/2007,01:44,1405.00,1405.25,1404.50,1404.75,84,218,302.00
08/16/2007,01:45,1404.50,1405.25,1404.50,1405.25,451,117,568.00
08/16/2007,01:46,1405.25,1405.50,1404.75,1405.00,75,465,540.00
08/16/2007,01:47,1405.00,1405.25,1405.00,1405.00,54,35,89.00
08/16/2007,01:48,1405.00,1405.25,1405.00,1405.25,71,313,384.00
08/16/2007,01:49,1405.25,1405.50,1405.00,1405.25,95,36,131.00
08/16/2007,01:50,1405.25,1405.50,1405.00,1405.25,54,12,66.00
08/16/2007,01:51,1405.00,1405.50,1405.00,1405.25,133,71,204.00
08/16/2007,01:52,1405.25,1405.25,1404.50,1404.75,16,108,124.00
08/16/2007,01:53,1404.50,1405.00,1404.50,1404.50,19,130,149.00
08/16/2007,01:54,1404.50,1405.00,1404.50,1404.75,80,150,230.00
08/16/2007,01:55,1405.00,1405.00,1404.25,1404.25,43,335,378.00
08/16/2007,01:56,1404.25,1404.75,1404.25,1404.50,98,150,248.00
08/16/2007,01:57,1404.50,1404.50,1404.50,1404.50,36,0,36.00
08/16/2007,01:58,1404.50,1404.50,1404.25,1404.50,100,124,224.00
08/16/2007,01:59,1404.50,1405.50,1404.50,1405.25,199,13,212.00
08/16/2007,02:00,1405.50,1405.50,1405.25,1405.50,59,35,94.00
08/16/2007,02:01,1405.25,1405.50,1404.50,1405.25,170,306,476.00
08/16/2007,02:02,1405.25,1405.25,1404.50,1405.00,252,181,433.00
08/16/2007,02:03,1405.25,1405.50,1405.25,1405.25,99,64,163.00
08/16/2007,02:04,1405.25,1405.50,1404.75,1405.00,193,242,435.00
08/16/2007,02:05,1405.00,1405.25,1404.50,1404.75,62,320,382.00
08/16/2007,02:06,1404.75,1405.00,1404.00,1404.25,83,264,347.00
08/16/2007,02:07,1404.50,1404.75,1404.00,1404.00,221,170,391.00
08/16/2007,02:08,1404.00,1404.50,1404.00,1404.25,163,205,368.00
08/16/2007,02:09,1404.25,1405.50,1404.25,1405.00,350,86,436.00
08/16/2007,02:10,1405.25,1405.50,1405.00,1405.00,131,217,348.00
08/16/2007,02:11,1405.00,1405.50,1404.75,1405.50,256,146,402.00
08/16/2007,02:12,1405.25,1406.50,1405.00,1406.25,616,109,725.00
08/16/2007,02:13,1406.25,1406.50,1406.25,1406.50,327,255,582.00
08/16/2007,02:14,1406.50,1407.25,1406.25,1406.50,550,254,804.00
08/16/2007,02:15,1406.50,1406.50,1405.50,1405.50,53,329,382.00
08/16/2007,02:16,1405.25,1406.00,1405.25,1406.00,201,15,216.00
08/16/2007,02:17,1406.00,1406.75,1406.00,1406.75,107,9,116.00
08/16/2007,02:18,1406.75,1407.25,1406.50,1407.00,295,58,353.00
08/16/2007,02:19,1407.00,1407.25,1406.00,1406.50,56,236,292.00
08/16/2007,02:20,1406.50,1406.50,1406.25,1406.25,21,15,36.00
08/16/2007,02:21,1406.50,1407.50,1406.50,1407.25,304,133,437.00
08/16/2007,02:22,1407.25,1407.50,1407.00,1407.50,257,200,457.00
08/16/2007,02:23,1407.25,1408.00,1407.25,1407.75,155,204,359.00
08/16/2007,02:24,1407.50,1407.75,1407.00,1407.00,130,307,437.00
08/16/2007,02:25,1407.00,1408.00,1407.00,1407.75,243,31,274.00
08/16/2007,02:26,1407.75,1407.75,1407.00,1407.00,1,138,139.00
08/16/2007,02:27,1407.25,1407.25,1406.75,1406.75,10,201,211.00
08/16/2007,02:28,1407.00,1407.00,1406.25,1406.75,22,64,86.00
08/16/2007,02:29,1406.50,1406.50,1406.25,1406.25,53,251,304.00
08/16/2007,02:30,1406.50,1406.75,1406.25,1406.25,86,150,236.00
08/16/2007,02:31,1406.50,1407.00,1406.50,1406.75,518,156,674.00
08/16/2007,02:32,1406.75,1407.00,1406.25,1406.50,113,158,271.00
08/16/2007,02:33,1406.25,1406.50,1406.00,1406.00,30,224,254.00
08/16/2007,02:34,1406.25,1406.25,1405.50,1406.00,155,192,347.00
08/16/2007,02:35,1406.25,1406.25,1405.75,1406.00,26,6,32.00
08/16/2007,02:36,1406.25,1406.50,1406.25,1406.25,91,70,161.00
08/16/2007,02:37,1406.50,1406.50,1405.75,1405.75,79,124,203.00
08/16/2007,02:38,1406.25,1406.25,1405.50,1405.75,152,242,394.00
08/16/2007,02:39,1405.75,1405.75,1404.75,1405.00,156,438,594.00
08/16/2007,02:40,1405.00,1405.25,1405.00,1405.25,158,8,166.00
08/16/2007,02:41,1405.25,1405.75,1405.25,1405.75,199,35,234.00
08/16/2007,02:42,1405.75,1406.00,1405.75,1406.00,139,39,178.00
08/16/2007,02:43,1406.25,1406.25,1406.00,1406.25,71,50,121.00
08/16/2007,02:44,1406.25,1406.75,1406.25,1406.50,110,98,208.00
08/16/2007,02:45,1406.50,1407.25,1406.50,1407.25,174,25,199.00
08/16/2007,02:46,1407.50,1407.75,1407.25,1407.25,230,22,252.00
08/16/2007,02:47,1407.50,1408.00,1407.00,1408.00,842,310,1152.00
08/16/2007,02:48,1408.00,1408.75,1408.00,1408.50,735,170,905.00
08/16/2007,02:49,1408.50,1408.75,1408.00,1408.25,71,90,161.00
08/16/2007,02:50,1408.50,1408.50,1407.75,1407.75,12,209,221.00
08/16/2007,02:51,1408.00,1408.25,1408.00,1408.25,118,34,152.00
08/16/2007,02:52,1408.50,1408.75,1408.25,1408.25,208,71,279.00
08/16/2007,02:53,1408.00,1408.25,1408.00,1408.25,63,8,71.00
08/16/2007,02:54,1408.50,1408.75,1408.00,1408.25,113,116,229.00
08/16/2007,02:55,1408.25,1408.25,1407.25,1407.50,69,186,255.00
08/16/2007,02:56,1407.50,1408.00,1407.50,1407.75,37,76,113.00
08/16/2007,02:57,1407.75,1408.00,1407.75,1408.00,30,26,56.00
08/16/2007,02:58,1408.00,1408.75,1407.75,1408.25,509,220,729.00
08/16/2007,02:59,1408.25,1408.50,1407.50,1407.75,20,362,382.00
08/16/2007,03:00,1407.50,1407.75,1407.25,1407.50,25,80,105.00
08/16/2007,03:01,1407.50,1407.75,1407.00,1407.50,112,98,210.00
08/16/2007,03:02,1407.75,1408.25,1407.75,1407.75,82,117,199.00
08/16/2007,03:03,1407.75,1407.75,1407.50,1407.75,52,23,75.00
08/16/2007,03:04,1407.75,1407.75,1406.75,1406.75,64,375,439.00
08/16/2007,03:05,1406.75,1406.75,1405.50,1405.75,55,294,349.00
08/16/2007,03:06,1405.75,1406.00,1404.50,1404.50,133,540,673.00
08/16/2007,03:07,1404.75,1405.50,1404.50,1405.50,383,315,698.00
08/16/2007,03:08,1405.75,1405.75,1404.50,1404.75,67,160,227.00
08/16/2007,03:09,1404.75,1406.00,1404.75,1405.00,287,335,622.00
08/16/2007,03:10,1405.25,1406.00,1405.25,1405.50,240,216,456.00
08/16/2007,03:11,1405.25,1405.75,1405.00,1405.00,163,104,267.00
08/16/2007,03:12,1405.00,1405.50,1404.75,1405.50,189,138,327.00
08/16/2007,03:13,1405.50,1406.00,1405.25,1405.25,111,119,230.00
08/16/2007,03:14,1405.25,1406.00,1405.00,1406.00,127,113,240.00
08/16/2007,03:15,1406.00,1406.50,1406.00,1406.00,130,160,290.00
08/16/2007,03:16,1406.00,1406.00,1405.50,1405.75,35,120,155.00
08/16/2007,03:17,1405.75,1406.25,1405.75,1405.75,190,42,232.00
08/16/2007,03:18,1405.75,1405.75,1404.75,1404.75,7,403,410.00
08/16/2007,03:19,1405.00,1405.25,1405.00,1405.25,145,0,145.00
08/16/2007,03:20,1405.25,1405.25,1405.00,1405.25,53,1,54.00
08/16/2007,03:21,1405.00,1406.00,1404.75,1406.00,143,67,210.00
08/16/2007,03:22,1406.25,1406.25,1405.25,1405.75,88,123,211.00
08/16/2007,03:23,1405.75,1406.00,1405.75,1406.00,362,43,405.00
08/16/2007,03:24,1406.00,1406.25,1405.75,1406.25,223,20,243.00
08/16/2007,03:25,1406.25,1406.50,1406.25,1406.50,121,0,121.00
08/16/2007,03:26,1406.25,1406.50,1405.00,1405.25,34,333,367.00
08/16/2007,03:27,1405.25,1405.50,1405.00,1405.50,68,20,88.00
08/16/2007,03:28,1405.75,1406.00,1405.50,1405.75,172,61,233.00
08/16/2007,03:29,1405.50,1405.75,1404.75,1404.75,60,162,222.00
08/16/2007,03:30,1405.00,1405.50,1405.00,1405.25,119,34,153.00
08/16/2007,03:31,1405.25,1406.00,1405.25,1405.75,168,120,288.00
08/16/2007,03:32,1405.75,1406.00,1405.50,1405.50,144,53,197.00
08/16/2007,03:33,1405.50,1406.50,1405.25,1405.75,357,148,505.00
08/16/2007,03:34,1405.75,1405.75,1405.25,1405.50,101,67,168.00
08/16/2007,03:35,1405.50,1405.75,1405.00,1405.50,103,153,256.00
08/16/2007,03:36,1405.25,1405.50,1405.00,1405.50,146,158,304.00
08/16/2007,03:37,1405.50,1405.75,1404.75,1404.75,105,461,566.00
08/16/2007,03:38,1404.75,1405.00,1403.75,1403.75,70,642,712.00
08/16/2007,03:39,1403.75,1404.25,1402.75,1403.00,521,1365,1886.00
08/16/2007,03:40,1403.00,1403.50,1402.75,1403.50,191,459,650.00
08/16/2007,03:41,1403.25,1404.25,1403.25,1404.00,188,160,348.00
08/16/2007,03:42,1404.00,1404.25,1403.75,1404.00,48,184,232.00
08/16/2007,03:43,1404.00,1404.00,1403.50,1404.00,91,298,389.00
08/16/2007,03:44,1404.00,1404.75,1404.00,1404.50,429,53,482.00
08/16/2007,03:45,1404.75,1405.25,1404.75,1405.00,332,134,466.00
08/16/2007,03:46,1405.00,1405.25,1404.50,1404.75,208,255,463.00
08/16/2007,03:47,1404.50,1405.00,1404.50,1405.00,151,48,199.00
08/16/2007,03:48,1405.00,1405.25,1404.75,1404.75,48,141,189.00
08/16/2007,03:49,1404.75,1405.00,1404.50,1404.75,89,111,200.00
08/16/2007,03:50,1404.75,1404.75,1404.75,1404.75,0,67,67.00
08/16/2007,03:51,1404.75,1405.00,1404.25,1404.50,79,288,367.00
08/16/2007,03:52,1404.50,1404.75,1404.25,1404.75,575,2,577.00
08/16/2007,03:53,1404.75,1405.00,1404.75,1405.00,295,2,297.00
08/16/2007,03:54,1405.00,1405.00,1404.75,1404.75,61,134,195.00
08/16/2007,03:55,1404.75,1405.25,1404.75,1405.25,169,128,297.00
08/16/2007,03:56,1405.00,1405.25,1404.75,1404.75,7,110,117.00
08/16/2007,03:57,1405.00,1405.00,1404.50,1404.50,41,393,434.00
08/16/2007,03:58,1404.25,1404.50,1404.25,1404.50,67,11,78.00
08/16/2007,03:59,1404.50,1404.75,1404.25,1404.50,49,241,290.00
08/16/2007,04:00,1404.25,1404.50,1404.25,1404.50,46,55,101.00
08/16/2007,04:01,1404.50,1404.75,1404.25,1404.75,265,5,270.00
08/16/2007,04:02,1404.75,1405.00,1404.75,1404.75,116,70,186.00
08/16/2007,04:03,1404.75,1406.25,1404.75,1406.00,313,117,430.00
08/16/2007,04:04,1405.75,1406.00,1405.50,1405.50,8,89,97.00
08/16/2007,04:05,1405.75,1405.75,1404.75,1405.00,3,289,292.00
08/16/2007,04:06,1404.75,1405.25,1404.75,1405.25,129,38,167.00
08/16/2007,04:07,1405.25,1405.50,1405.00,1405.50,153,23,176.00
08/16/2007,04:08,1405.25,1405.50,1404.75,1405.25,116,148,264.00
08/16/2007,04:09,1405.25,1405.75,1405.25,1405.50,72,34,106.00
08/16/2007,04:10,1405.25,1405.50,1404.75,1405.00,53,268,321.00
08/16/2007,04:11,1405.00,1405.50,1404.75,1405.00,119,44,163.00
08/16/2007,04:12,1405.25,1405.25,1405.00,1405.25,13,15,28.00
08/16/2007,04:13,1405.25,1405.25,1404.75,1405.00,44,538,582.00
08/16/2007,04:14,1405.00,1405.25,1405.00,1405.25,186,0,186.00
08/16/2007,04:15,1405.25,1405.25,1405.00,1405.00,3,396,399.00
08/16/2007,04:16,1405.00,1405.00,1403.75,1404.00,32,690,722.00
08/16/2007,04:17,1404.25,1404.50,1403.75,1403.75,58,145,203.00
08/16/2007,04:18,1404.00,1404.00,1403.50,1403.50,57,164,221.00
08/16/2007,04:19,1403.50,1403.50,1402.75,1403.00,424,590,1014.00
08/16/2007,04:20,1403.00,1403.00,1402.00,1402.00,108,721,829.00
08/16/2007,04:21,1402.25,1403.25,1402.25,1402.50,355,145,500.00
08/16/2007,04:22,1402.75,1402.75,1402.25,1402.50,191,215,406.00
08/16/2007,04:23,1402.50,1402.75,1402.00,1402.00,36,351,387.00
08/16/2007,04:24,1402.25,1402.50,1401.75,1401.75,73,354,427.00
08/16/2007,04:25,1401.75,1402.00,1401.00,1401.25,846,744,1590.00
08/16/2007,04:26,1401.25,1401.25,1398.50,1398.75,96,3329,3425.00
08/16/2007,04:27,1398.75,1399.50,1397.75,1399.50,828,1887,2715.00
08/16/2007,04:28,1399.25,1399.50,1398.25,1399.00,528,629,1157.00
08/16/2007,04:29,1399.00,1399.50,1398.25,1398.50,533,219,752.00
08/16/2007,04:30,1398.25,1398.50,1397.50,1397.50,390,348,738.00
08/16/2007,04:31,1397.50,1397.75,1396.25,1396.75,530,1369,1899.00
08/16/2007,04:32,1397.00,1397.50,1396.50,1397.50,539,494,1033.00
08/16/2007,04:33,1397.25,1398.50,1397.00,1398.50,580,423,1003.00
08/16/2007,04:34,1398.50,1399.00,1398.25,1399.00,611,357,968.00
08/16/2007,04:35,1399.00,1399.25,1398.25,1398.25,591,642,1233.00
08/16/2007,04:36,1398.25,1399.00,1398.25,1399.00,137,31,168.00
08/16/2007,04:37,1398.75,1399.50,1398.75,1399.25,367,123,490.00
08/16/2007,04:38,1399.25,1399.50,1398.75,1398.75,171,169,340.00
08/16/2007,04:39,1399.00,1399.50,1398.75,1398.75,284,124,408.00
08/16/2007,04:40,1399.00,1399.50,1398.75,1398.75,147,117,264.00
08/16/2007,04:41,1399.00,1399.50,1399.00,1399.00,274,30,304.00
08/16/2007,04:42,1399.25,1399.25,1397.75,1397.75,206,919,1125.00
08/16/2007,04:43,1398.00,1399.00,1397.50,1398.50,462,282,744.00
08/16/2007,04:44,1398.50,1399.25,1398.25,1398.50,584,679,1263.00
08/16/2007,04:45,1398.50,1398.50,1397.25,1397.50,149,425,574.00
08/16/2007,04:46,1398.00,1399.00,1397.75,1397.75,259,204,463.00
08/16/2007,04:47,1397.75,1399.00,1397.50,1398.50,838,579,1417.00
08/16/2007,04:48,1398.50,1399.00,1398.00,1398.00,132,677,809.00
08/16/2007,04:49,1398.00,1398.25,1397.50,1398.25,157,187,344.00
08/16/2007,04:50,1398.00,1398.00,1396.75,1396.75,276,794,1070.00
08/16/2007,04:51,1397.00,1397.75,1396.75,1397.25,430,653,1083.00
08/16/2007,04:52,1397.50,1398.00,1397.00,1397.50,398,441,839.00
08/16/2007,04:53,1397.50,1398.00,1397.50,1397.75,139,126,265.00
08/16/2007,04:54,1397.75,1398.25,1397.75,1398.00,211,34,245.00
08/16/2007,04:55,1398.25,1398.75,1398.00,1398.50,344,173,517.00
08/16/2007,04:56,1398.50,1398.75,1397.75,1398.50,202,277,479.00
08/16/2007,04:57,1398.50,1399.75,1398.25,1399.50,926,122,1048.00
08/16/2007,04:58,1399.50,1400.00,1399.25,1399.75,296,352,648.00
08/16/2007,04:59,1399.75,1400.25,1399.75,1400.00,654,101,755.00
08/16/2007,05:00,1400.00,1400.00,1399.00,1399.25,148,215,363.00
08/16/2007,05:01,1399.25,1399.75,1399.00,1399.75,383,205,588.00
08/16/2007,05:02,1400.00,1400.00,1399.25,1399.50,39,319,358.00
08/16/2007,05:03,1399.75,1400.00,1399.50,1399.75,77,230,307.00
08/16/2007,05:04,1399.75,1400.25,1399.75,1400.25,382,185,567.00
08/16/2007,05:05,1400.50,1400.75,1400.00,1400.25,450,285,735.00
08/16/2007,05:06,1400.25,1400.25,1399.50,1399.75,13,165,178.00
08/16/2007,05:07,1399.50,1399.75,1399.50,1399.75,150,255,405.00
08/16/2007,05:08,1399.75,1400.25,1399.75,1399.75,208,120,328.00
08/16/2007,05:09,1399.75,1399.75,1399.75,1399.75,0,29,29.00
08/16/2007,05:10,1399.75,1400.75,1399.75,1400.50,235,115,350.00
08/16/2007,05:11,1400.50,1400.75,1400.25,1400.50,161,290,451.00
08/16/2007,05:12,1400.25,1400.25,1399.00,1399.25,299,1018,1317.00
08/16/2007,05:13,1399.50,1400.00,1399.50,1399.75,238,198,436.00
08/16/2007,05:14,1399.50,1399.75,1399.25,1399.50,228,247,475.00
08/16/2007,05:15,1399.50,1400.25,1399.25,1400.25,247,52,299.00
08/16/2007,05:16,1400.25,1400.25,1399.75,1400.00,219,111,330.00
08/16/2007,05:17,1400.00,1400.00,1399.50,1400.00,83,101,184.00
08/16/2007,05:18,1400.00,1401.25,1399.75,1401.00,498,75,573.00
08/16/2007,05:19,1401.00,1402.25,1400.75,1401.75,661,178,839.00
08/16/2007,05:20,1402.00,1402.25,1400.75,1401.00,119,426,545.00
08/16/2007,05:21,1401.00,1401.25,1400.75,1400.75,52,96,148.00
08/16/2007,05:22,1401.00,1401.50,1400.50,1401.25,171,178,349.00
08/16/2007,05:23,1401.25,1401.75,1401.25,1401.25,434,141,575.00
08/16/2007,05:24,1401.00,1401.25,1400.50,1401.00,120,286,406.00
08/16/2007,05:25,1401.00,1401.25,1400.75,1401.25,391,40,431.00
08/16/2007,05:26,1401.25,1402.00,1401.00,1402.00,928,244,1172.00
08/16/2007,05:27,1402.00,1402.50,1401.75,1402.25,696,329,1025.00
08/16/2007,05:28,1402.25,1402.25,1400.75,1400.75,240,763,1003.00
08/16/2007,05:29,1400.75,1401.50,1400.75,1400.75,536,288,824.00
08/16/2007,05:30,1400.75,1401.00,1400.50,1400.50,85,412,497.00
08/16/2007,05:31,1400.50,1400.50,1400.00,1400.00,45,329,374.00
08/16/2007,05:32,1400.00,1400.25,1399.75,1400.00,336,464,800.00
08/16/2007,05:33,1399.75,1400.00,1399.50,1399.50,229,585,814.00
08/16/2007,05:34,1399.50,1399.75,1399.25,1399.50,40,151,191.00
08/16/2007,05:35,1399.75,1399.75,1399.00,1399.00,196,625,821.00
08/16/2007,05:36,1399.00,1399.00,1396.50,1396.75,391,2687,3078.00
08/16/2007,05:37,1396.75,1397.00,1395.00,1395.25,1095,3735,4830.00
08/16/2007,05:38,1395.50,1396.25,1394.50,1394.75,1107,1881,2988.00
08/16/2007,05:39,1394.75,1395.25,1394.25,1394.25,858,791,1649.00
08/16/2007,05:40,1394.50,1395.00,1393.50,1393.50,728,1821,2549.00
08/16/2007,05:41,1393.75,1395.25,1393.25,1395.00,1521,634,2155.00
08/16/2007,05:42,1395.00,1396.25,1395.00,1395.75,615,439,1054.00
08/16/2007,05:43,1395.75,1397.50,1395.75,1397.25,1026,334,1360.00
08/16/2007,05:44,1397.25,1397.50,1396.75,1396.75,311,1354,1665.00
08/16/2007,05:45,1396.75,1397.25,1396.25,1396.75,417,512,929.00
08/16/2007,05:46,1396.50,1397.25,1396.00,1397.25,538,180,718.00
08/16/2007,05:47,1397.25,1397.25,1396.25,1396.75,226,698,924.00
08/16/2007,05:48,1397.00,1397.25,1396.25,1396.50,147,304,451.00
08/16/2007,05:49,1396.25,1397.50,1396.00,1397.00,949,341,1290.00
08/16/2007,05:50,1396.75,1397.50,1396.75,1397.25,222,71,293.00
08/16/2007,05:51,1397.25,1397.75,1397.00,1397.50,355,87,442.00
08/16/2007,05:52,1397.25,1398.50,1397.25,1397.75,937,369,1306.00
08/16/2007,05:53,1397.50,1398.00,1397.25,1397.75,444,233,677.00
08/16/2007,05:54,1397.75,1398.00,1397.50,1397.75,380,142,522.00
08/16/2007,05:55,1397.75,1398.00,1397.00,1397.00,123,789,912.00
08/16/2007,05:56,1396.75,1398.00,1396.75,1396.75,472,375,847.00
08/16/2007,05:57,1397.00,1397.00,1395.75,1395.75,286,731,1017.00
08/16/2007,05:58,1396.00,1397.00,1396.00,1396.75,605,145,750.00
08/16/2007,05:59,1396.75,1396.75,1395.75,1395.75,91,547,638.00
08/16/2007,06:00,1395.75,1396.00,1395.25,1396.00,575,438,1013.00
08/16/2007,06:01,1395.75,1396.25,1395.00,1395.00,812,1147,1959.00
08/16/2007,06:02,1395.25,1396.00,1395.25,1395.50,317,280,597.00
08/16/2007,06:03,1395.50,1395.75,1395.25,1395.50,238,290,528.00
08/16/2007,06:04,1395.50,1395.50,1394.75,1395.00,319,693,1012.00
08/16/2007,06:05,1395.25,1395.75,1394.50,1395.75,427,251,678.00
08/16/2007,06:06,1395.75,1396.00,1395.25,1395.25,126,384,510.00
08/16/2007,06:07,1395.25,1395.75,1395.25,1395.25,149,261,410.00
08/16/2007,06:08,1395.25,1395.50,1394.75,1395.50,380,133,513.00
08/16/2007,06:09,1395.50,1396.00,1395.25,1395.50,724,224,948.00
08/16/2007,06:10,1395.50,1396.00,1395.50,1395.75,175,191,366.00
08/16/2007,06:11,1396.00,1396.25,1395.50,1396.25,844,277,1121.00
08/16/2007,06:12,1396.25,1397.75,1396.25,1397.75,1389,279,1668.00
08/16/2007,06:13,1397.75,1397.75,1396.00,1396.25,586,1359,1945.00
08/16/2007,06:14,1396.00,1396.25,1394.50,1395.00,274,2330,2604.00
08/16/2007,06:15,1394.75,1396.00,1394.75,1395.75,396,316,712.00
08/16/2007,06:16,1395.50,1396.00,1395.00,1396.00,299,368,667.00
08/16/2007,06:17,1395.75,1396.50,1395.50,1396.25,204,244,448.00
08/16/2007,06:18,1396.00,1396.00,1394.75,1395.00,105,871,976.00
08/16/2007,06:19,1395.00,1395.25,1394.75,1395.00,158,297,455.00
08/16/2007,06:20,1395.00,1395.75,1394.75,1394.75,210,271,481.00
08/16/2007,06:21,1395.00,1395.00,1393.75,1394.00,408,1461,1869.00
08/16/2007,06:22,1394.00,1394.50,1393.75,1394.00,300,179,479.00
08/16/2007,06:23,1394.00,1394.25,1393.50,1394.00,615,643,1258.00
08/16/2007,06:24,1394.00,1394.25,1393.25,1393.75,299,804,1103.00
08/16/2007,06:25,1394.00,1394.00,1393.25,1393.25,170,660,830.00
08/16/2007,06:26,1393.50,1393.75,1393.50,1393.50,368,180,548.00
08/16/2007,06:27,1393.50,1394.00,1393.25,1393.75,419,347,766.00
08/16/2007,06:28,1393.75,1394.00,1393.25,1393.50,249,308,557.00
08/16/2007,06:29,1393.50,1394.25,1393.50,1394.00,450,161,611.00
08/16/2007,06:30,1394.00,1395.25,1394.00,1395.00,842,263,1105.00
08/16/2007,06:31,1394.75,1395.00,1394.00,1394.50,418,585,1003.00
08/16/2007,06:32,1394.50,1395.25,1394.00,1395.25,960,284,1244.00
08/16/2007,06:33,1395.25,1396.75,1395.00,1396.75,1668,401,2069.00
08/16/2007,06:34,1396.75,1397.50,1396.50,1397.00,1278,811,2089.00
08/16/2007,06:35,1397.00,1397.50,1396.00,1396.25,554,2021,2575.00
08/16/2007,06:36,1396.00,1396.25,1394.50,1394.75,1372,3051,4423.00
08/16/2007,06:37,1394.75,1396.50,1394.75,1396.25,604,143,747.00
08/16/2007,06:38,1396.25,1397.50,1395.75,1397.00,911,808,1719.00
08/16/2007,06:39,1397.25,1398.25,1396.75,1397.75,1289,519,1808.00
08/16/2007,06:40,1398.00,1398.25,1397.25,1397.75,1552,824,2376.00
08/16/2007,06:41,1398.00,1398.00,1396.75,1397.00,306,1010,1316.00
08/16/2007,06:42,1397.00,1397.50,1397.00,1397.25,530,407,937.00
08/16/2007,06:43,1397.25,1397.75,1397.25,1397.25,261,206,467.00
08/16/2007,06:44,1397.50,1397.50,1397.00,1397.25,132,174,306.00
08/16/2007,06:45,1397.25,1397.75,1397.25,1397.25,319,137,456.00
08/16/2007,06:46,1397.50,1397.50,1396.25,1396.50,482,1366,1848.00
08/16/2007,06:47,1396.50,1396.75,1395.00,1395.50,421,1797,2218.00
08/16/2007,06:48,1395.75,1395.75,1393.25,1393.75,1263,2038,3301.00
08/16/2007,06:49,1393.75,1394.00,1393.00,1393.00,931,2742,3673.00
08/16/2007,06:50,1393.25,1393.75,1392.50,1393.25,1445,1228,2673.00
08/16/2007,06:51,1393.00,1394.00,1392.50,1392.75,598,825,1423.00
08/16/2007,06:52,1392.75,1393.75,1392.75,1393.25,405,515,920.00
08/16/2007,06:53,1393.25,1393.50,1392.75,1393.00,188,369,557.00
08/16/2007,06:54,1393.25,1394.00,1393.00,1393.75,812,325,1137.00
08/16/2007,06:55,1394.00,1394.00,1393.25,1393.25,314,559,873.00
08/16/2007,06:56,1393.50,1393.50,1392.50,1393.00,448,1325,1773.00
08/16/2007,06:57,1393.00,1394.25,1393.00,1394.00,1095,379,1474.00
08/16/2007,06:58,1394.00,1394.00,1393.50,1393.75,296,216,512.00
08/16/2007,06:59,1394.00,1394.25,1393.50,1394.25,357,193,550.00
08/16/2007,07:00,1394.25,1396.00,1394.25,1396.00,1329,446,1775.00
08/16/2007,07:01,1396.00,1396.00,1394.25,1395.50,617,684,1301.00
08/16/2007,07:02,1395.50,1395.50,1394.75,1395.50,317,163,480.00
08/16/2007,07:03,1395.75,1396.00,1395.25,1395.50,191,150,341.00
08/16/2007,07:04,1395.50,1395.50,1394.00,1394.25,435,1120,1555.00
08/16/2007,07:05,1394.50,1395.00,1394.25,1394.25,549,332,881.00
08/16/2007,07:06,1394.25,1394.50,1394.00,1394.25,171,356,527.00
08/16/2007,07:07,1394.50,1395.25,1394.50,1395.00,648,260,908.00
08/16/2007,07:08,1395.00,1395.25,1394.50,1395.00,408,558,966.00
08/16/2007,07:09,1395.25,1396.00,1395.00,1395.75,834,119,953.00
08/16/2007,07:10,1395.75,1396.75,1395.50,1396.50,779,820,1599.00
08/16/2007,07:11,1396.75,1397.50,1396.50,1397.00,676,842,1518.00
08/16/2007,07:12,1397.25,1397.75,1397.00,1397.50,1101,447,1548.00
08/16/2007,07:13,1397.25,1397.50,1395.25,1396.50,699,1399,2098.00
08/16/2007,07:14,1396.25,1397.00,1396.00,1396.25,433,595,1028.00
08/16/2007,07:15,1396.25,1396.75,1396.00,1396.50,120,283,403.00
08/16/2007,07:16,1396.50,1397.50,1396.25,1397.25,839,275,1114.00
08/16/2007,07:17,1397.50,1397.50,1396.25,1396.75,625,471,1096.00
08/16/2007,07:18,1396.50,1397.25,1396.25,1397.25,729,309,1038.00
08/16/2007,07:19,1397.25,1398.50,1397.00,1398.50,1620,112,1732.00
08/16/2007,07:20,1398.50,1399.25,1397.00,1399.25,3406,1295,4701.00
08/16/2007,07:21,1399.00,1399.50,1397.75,1398.75,1215,1057,2272.00
08/16/2007,07:22,1399.00,1399.25,1398.00,1398.50,949,783,1732.00
08/16/2007,07:23,1398.75,1399.25,1398.00,1398.75,613,964,1577.00
08/16/2007,07:24,1398.50,1399.25,1398.00,1399.25,563,367,930.00
08/16/2007,07:25,1399.25,1399.25,1397.25,1397.75,527,1383,1910.00
08/16/2007,07:26,1397.50,1398.75,1397.50,1398.00,771,315,1086.00
08/16/2007,07:27,1398.00,1398.75,1398.00,1398.25,257,472,729.00
08/16/2007,07:28,1398.50,1399.50,1398.25,1399.00,837,369,1206.00
08/16/2007,07:29,1399.00,1399.50,1398.50,1399.00,769,454,1223.00
08/16/2007,07:30,1399.25,1399.25,1398.50,1398.75,692,548,1240.00
08/16/2007,07:31,1398.75,1399.00,1395.75,1396.75,1490,3140,4630.00
08/16/2007,07:32,1396.75,1397.50,1396.25,1397.50,1164,1599,2763.00
08/16/2007,07:33,1397.25,1399.00,1397.25,1399.00,1169,881,2050.00
08/16/2007,07:34,1398.75,1399.50,1398.00,1399.25,1281,907,2188.00
08/16/2007,07:35,1399.25,1399.50,1398.75,1399.00,930,558,1488.00
08/16/2007,07:36,1399.25,1399.25,1397.50,1397.75,411,988,1399.00
08/16/2007,07:37,1397.75,1398.50,1397.75,1398.25,159,533,692.00
08/16/2007,07:38,1398.50,1399.00,1398.25,1398.75,718,252,970.00
08/16/2007,07:39,1398.75,1401.25,1398.75,1400.25,3681,1610,5291.00
08/16/2007,07:40,1400.25,1401.25,1400.00,1400.25,2706,1430,4136.00
08/16/2007,07:41,1400.50,1401.25,1400.00,1401.00,1385,487,1872.00
08/16/2007,07:42,1401.00,1401.25,1399.50,1399.50,257,1386,1643.00
08/16/2007,07:43,1399.50,1399.75,1398.50,1399.00,859,1641,2500.00
08/16/2007,07:44,1399.00,1399.00,1398.00,1398.50,257,670,927.00
08/16/2007,07:45,1398.75,1399.00,1398.25,1399.00,241,176,417.00
08/16/2007,07:46,1399.00,1400.50,1398.50,1400.50,1624,692,2316.00
08/16/2007,07:47,1400.50,1401.25,1400.00,1401.25,1181,805,1986.00
08/16/2007,07:48,1401.25,1402.25,1401.00,1401.50,2116,1715,3831.00
08/16/2007,07:49,1401.50,1402.25,1401.25,1402.25,2283,194,2477.00
08/16/2007,07:50,1402.50,1402.75,1401.25,1401.50,2195,1462,3657.00
08/16/2007,07:51,1401.50,1402.75,1401.50,1402.00,1123,1079,2202.00
08/16/2007,07:52,1402.25,1403.50,1402.00,1402.50,1274,1010,2284.00
08/16/2007,07:53,1402.50,1404.50,1402.25,1404.25,3171,1228,4399.00
08/16/2007,07:54,1404.50,1404.75,1402.75,1403.00,2494,2590,5084.00
08/16/2007,07:55,1403.25,1404.75,1403.00,1404.75,2565,1153,3718.00
08/16/2007,07:56,1404.75,1404.75,1404.00,1404.25,1753,1792,3545.00
08/16/2007,07:57,1404.25,1405.50,1404.00,1405.25,1754,1240,2994.00
08/16/2007,07:58,1405.00,1405.25,1404.00,1404.00,1353,2248,3601.00
08/16/2007,07:59,1404.25,1404.25,1402.75,1403.50,1544,3389,4933.00
08/16/2007,08:00,1403.50,1404.00,1403.00,1403.00,1549,815,2364.00
08/16/2007,08:01,1403.25,1403.50,1402.50,1403.00,924,1407,2331.00
08/16/2007,08:02,1402.75,1403.00,1402.00,1403.00,993,1508,2501.00
08/16/2007,08:03,1403.00,1403.25,1402.25,1402.25,409,361,770.00
08/16/2007,08:04,1402.25,1402.75,1401.75,1402.25,994,1435,2429.00
08/16/2007,08:05,1402.50,1403.00,1402.25,1402.25,399,352,751.00
08/16/2007,08:06,1402.25,1402.75,1401.00,1401.00,230,2992,3222.00
08/16/2007,08:07,1401.25,1401.50,1400.25,1400.75,1063,3151,4214.00
08/16/2007,08:08,1400.75,1401.00,1398.75,1399.50,1070,2551,3621.00
08/16/2007,08:09,1399.50,1400.00,1399.25,1399.75,1057,689,1746.00
08/16/2007,08:10,1399.75,1400.25,1399.25,1400.25,874,680,1554.00
08/16/2007,08:11,1400.00,1400.50,1400.00,1400.50,887,218,1105.00
08/16/2007,08:12,1400.50,1401.25,1400.25,1401.25,984,40,1024.00
08/16/2007,08:13,1401.25,1401.50,1400.75,1401.00,649,697,1346.00
08/16/2007,08:14,1401.25,1402.00,1400.75,1401.75,863,879,1742.00
08/16/2007,08:15,1401.75,1402.25,1401.25,1402.25,896,609,1505.00
08/16/2007,08:16,1402.25,1402.50,1401.75,1402.25,735,842,1577.00
08/16/2007,08:17,1402.00,1402.25,1401.50,1401.50,278,1419,1697.00
08/16/2007,08:18,1401.50,1401.75,1400.75,1401.25,505,1757,2262.00
08/16/2007,08:19,1401.25,1401.25,1400.50,1401.00,582,1006,1588.00
08/16/2007,08:20,1401.25,1401.50,1401.00,1401.25,316,255,571.00
08/16/2007,08:21,1401.25,1401.25,1400.75,1401.00,123,664,787.00
08/16/2007,08:22,1401.00,1402.00,1400.75,1401.50,447,351,798.00
08/16/2007,08:23,1401.75,1402.00,1401.25,1401.50,381,559,940.00
08/16/2007,08:24,1401.50,1401.75,1400.25,1400.25,190,1270,1460.00
08/16/2007,08:25,1400.50,1401.50,1400.25,1401.50,426,245,671.00
08/16/2007,08:26,1401.50,1402.50,1401.50,1402.00,870,220,1090.00
08/16/2007,08:27,1402.25,1402.25,1401.25,1401.50,552,757,1309.00
08/16/2007,08:28,1401.75,1402.25,1401.50,1401.75,533,577,1110.00
08/16/2007,08:29,1401.75,1401.75,1400.75,1400.75,226,1563,1789.00
08/16/2007,08:30,1401.00,1401.50,1400.00,1400.25,1913,2586,4499.00
08/16/2007,08:31,1400.25,1400.75,1397.25,1398.25,6848,8675,15523.00
08/16/2007,08:32,1398.25,1399.75,1397.50,1397.75,6827,7031,13858.00
08/16/2007,08:33,1397.50,1399.50,1397.50,1399.00,5589,4480,10069.00
08/16/2007,08:34,1399.00,1399.75,1398.25,1399.50,2673,2286,4959.00
08/16/2007,08:35,1399.25,1401.25,1398.75,1401.25,8467,7404,15871.00
08/16/2007,08:36,1401.25,1403.50,1401.00,1403.50,7675,6162,13837.00
08/16/2007,08:37,1403.50,1403.75,1401.50,1402.00,4946,5550,10496.00
08/16/2007,08:38,1401.75,1402.75,1401.50,1402.25,4999,3379,8378.00
08/16/2007,08:39,1402.25,1402.50,1401.00,1401.75,5361,6120,11481.00
08/16/2007,08:40,1401.50,1404.00,1401.25,1403.25,8811,5498,14309.00
08/16/2007,08:41,1403.00,1403.25,1401.75,1402.50,7478,8234,15712.00
08/16/2007,08:42,1402.50,1404.25,1401.75,1403.25,8470,8503,16973.00
08/16/2007,08:43,1403.25,1403.50,1402.25,1402.75,4766,5920,10686.00
08/16/2007,08:44,1402.75,1404.25,1402.25,1404.00,7378,6653,14031.00
08/16/2007,08:45,1404.00,1407.75,1403.75,1406.50,12578,8880,21458.00
08/16/2007,08:46,1406.50,1408.00,1405.50,1407.75,12420,10050,22470.00
08/16/2007,08:47,1407.75,1409.75,1407.25,1408.25,14944,10869,25813.00
08/16/2007,08:48,1408.25,1408.50,1406.50,1406.75,6642,11709,18351.00
08/16/2007,08:49,1406.50,1407.50,1406.25,1406.75,5456,7553,13009.00
08/16/2007,08:50,1406.75,1406.75,1404.75,1405.75,6745,7969,14714.00
08/16/2007,08:51,1406.00,1406.00,1403.25,1403.75,6370,10370,16740.00
08/16/2007,08:52,1403.50,1405.00,1403.00,1404.50,5596,5719,11315.00
08/16/2007,08:53,1404.75,1405.25,1403.75,1405.00,6534,5238,11772.00
08/16/2007,08:54,1405.00,1405.25,1403.75,1404.25,2810,3543,6353.00
08/16/2007,08:55,1404.25,1404.50,1402.25,1403.25,3857,6937,10794.00
08/16/2007,08:56,1403.50,1404.75,1402.75,1403.75,5730,4796,10526.00
08/16/2007,08:57,1403.75,1403.75,1400.50,1401.25,4254,8029,12283.00
08/16/2007,08:58,1401.25,1402.50,1400.50,1400.75,6725,8298,15023.00
08/16/2007,08:59,1400.75,1402.25,1400.75,1402.25,4694,3525,8219.00
08/16/2007,09:00,1402.25,1402.50,1398.75,1399.00,3256,10001,13257.00
08/16/2007,09:01,1399.25,1400.00,1398.25,1398.50,4655,6390,11045.00
08/16/2007,09:02,1398.75,1400.25,1398.25,1398.25,5680,5381,11061.00
08/16/2007,09:03,1398.00,1398.50,1395.75,1396.25,6026,13400,19426.00
08/16/2007,09:04,1396.50,1397.00,1395.00,1395.75,6932,10486,17418.00
08/16/2007,09:05,1395.75,1397.25,1395.00,1396.50,5249,4730,9979.00
08/16/2007,09:06,1396.50,1397.75,1396.25,1397.75,5816,3003,8819.00
08/16/2007,09:07,1397.50,1399.50,1397.25,1399.00,7141,4121,11262.00
08/16/2007,09:08,1399.00,1399.50,1397.50,1398.00,4618,5934,10552.00
08/16/2007,09:09,1398.00,1399.75,1397.50,1399.50,3574,1957,5531.00
08/16/2007,09:10,1399.50,1400.00,1398.50,1398.75,3442,5616,9058.00
08/16/2007,09:11,1398.75,1399.75,1398.50,1398.50,2975,4677,7652.00
08/16/2007,09:12,1398.75,1400.50,1397.75,1398.00,6942,6687,13629.00
08/16/2007,09:13,1398.00,1399.50,1398.00,1399.00,3735,1938,5673.00
08/16/2007,09:14,1399.00,1399.00,1397.25,1398.50,3894,5306,9200.00
08/16/2007,09:15,1398.25,1399.75,1398.25,1399.25,2969,2623,5592.00
08/16/2007,09:16,1399.00,1399.50,1398.50,1398.75,2413,2883,5296.00
08/16/2007,09:17,1398.75,1400.00,1398.50,1399.50,2482,2733,5215.00
08/16/2007,09:18,1399.50,1400.00,1398.00,1398.00,2250,4319,6569.00
08/16/2007,09:19,1398.00,1398.50,1397.25,1398.00,2858,4592,7450.00
08/16/2007,09:20,1398.25,1399.50,1398.00,1398.75,2786,2236,5022.00
08/16/2007,09:21,1398.75,1399.00,1396.50,1397.25,3959,6039,9998.00
08/16/2007,09:22,1397.25,1397.50,1395.75,1396.00,3063,5320,8383.00
08/16/2007,09:23,1396.00,1396.50,1395.00,1395.50,4937,9594,14531.00
08/16/2007,09:24,1395.25,1396.00,1394.25,1394.25,5021,5910,10931.00
08/16/2007,09:25,1394.25,1394.50,1391.25,1393.75,10331,14096,24427.00
08/16/2007,09:26,1393.50,1395.00,1393.50,1394.50,6873,4576,11449.00
08/16/2007,09:27,1394.50,1394.75,1393.75,1394.00,3473,3470,6943.00
08/16/2007,09:28,1394.00,1394.50,1391.25,1391.75,3947,9148,13095.00
08/16/2007,09:29,1391.75,1392.75,1391.25,1392.50,5305,6129,11434.00
08/16/2007,09:30,1392.50,1393.00,1391.25,1391.50,4118,5902,10020.00
08/16/2007,09:31,1391.50,1392.00,1390.50,1391.00,5294,8510,13804.00
08/16/2007,09:32,1390.75,1392.00,1390.25,1392.00,5870,3832,9702.00
08/16/2007,09:33,1392.00,1394.25,1391.75,1394.00,7592,4298,11890.00
08/16/2007,09:34,1393.75,1394.50,1392.25,1392.50,5728,7481,13209.00
08/16/2007,09:35,1392.75,1393.25,1392.25,1393.25,3396,4655,8051.00
08/16/2007,09:36,1393.25,1395.50,1393.00,1394.00,9597,6534,16131.00
08/16/2007,09:37,1393.75,1395.00,1393.75,1394.00,4624,3965,8589.00
08/16/2007,09:38,1394.00,1396.00,1393.50,1395.25,5714,3536,9250.00
08/16/2007,09:39,1395.25,1397.00,1395.25,1396.75,10298,6202,16500.00
08/16/2007,09:40,1396.75,1397.75,1395.50,1396.75,6619,5695,12314.00
08/16/2007,09:41,1396.75,1397.25,1396.00,1397.00,2560,2348,4908.00
08/16/2007,09:42,1397.00,1397.25,1395.50,1395.75,3721,4364,8085.00
08/16/2007,09:43,1396.00,1397.00,1395.25,1396.00,4272,5040,9312.00
08/16/2007,09:44,1396.25,1397.00,1395.75,1396.50,3508,3711,7219.00
08/16/2007,09:45,1396.50,1399.50,1396.25,1398.75,9468,4914,14382.00
08/16/2007,09:46,1398.75,1399.75,1398.25,1399.75,4483,3966,8449.00
08/16/2007,09:47,1400.00,1401.25,1399.00,1399.25,6694,7004,13698.00
08/16/2007,09:48,1399.25,1399.75,1398.75,1399.25,3135,2802,5937.00
08/16/2007,09:49,1399.50,1399.75,1397.75,1398.75,3867,6105,9972.00
08/16/2007,09:50,1398.50,1399.50,1397.00,1397.25,3130,5098,8228.00
08/16/2007,09:51,1397.00,1398.00,1397.00,1397.75,2578,2661,5239.00
08/16/2007,09:52,1397.75,1399.50,1397.50,1398.75,3516,1875,5391.00
08/16/2007,09:53,1398.75,1402.00,1398.75,1401.50,7659,4341,12000.00
08/16/2007,09:54,1401.50,1402.50,1400.75,1401.00,6866,4377,11243.00
08/16/2007,09:55,1401.00,1401.25,1399.50,1400.50,6612,5539,12151.00
08/16/2007,09:56,1400.50,1401.00,1400.00,1400.25,2754,2694,5448.00
08/16/2007,09:57,1400.25,1401.00,1397.75,1398.00,4203,7127,11330.00
08/16/2007,09:58,1397.75,1398.75,1397.00,1398.25,3366,4104,7470.00
08/16/2007,09:59,1398.25,1398.50,1397.00,1398.25,5827,6314,12141.00
08/16/2007,10:00,1398.25,1398.50,1397.25,1397.25,3368,5146,8514.00
08/16/2007,10:01,1397.50,1398.50,1397.25,1398.00,2518,1355,3873.00
08/16/2007,10:02,1398.00,1398.75,1397.25,1397.75,1536,1957,3493.00
08/16/2007,10:03,1397.50,1400.25,1396.75,1399.75,6709,3834,10543.00
08/16/2007,10:04,1399.50,1400.75,1398.75,1400.50,4145,2528,6673.00
08/16/2007,10:05,1400.50,1403.75,1400.50,1403.50,8574,3519,12093.00
08/16/2007,10:06,1403.50,1404.00,1402.75,1403.75,5523,6087,11610.00
08/16/2007,10:07,1403.75,1405.00,1402.75,1402.75,6625,5399,12024.00
08/16/2007,10:08,1402.75,1403.00,1401.00,1402.00,3685,4487,8172.00
08/16/2007,10:09,1402.00,1403.00,1401.75,1402.75,3413,1497,4910.00
08/16/2007,10:10,1403.00,1404.25,1402.75,1403.75,4752,2049,6801.00
08/16/2007,10:11,1404.00,1404.25,1402.25,1403.50,3176,3537,6713.00
08/16/2007,10:12,1403.25,1406.75,1403.00,1406.25,12623,4537,17160.00
08/16/2007,10:13,1406.25,1406.50,1403.25,1403.75,3780,6352,10132.00
08/16/2007,10:14,1403.75,1405.25,1403.25,1404.25,3215,2562,5777.00
08/16/2007,10:15,1404.00,1404.00,1402.25,1403.00,2951,5192,8143.00
08/16/2007,10:16,1403.25,1403.25,1401.50,1401.50,1310,4622,5932.00
08/16/2007,10:17,1401.50,1401.75,1400.50,1401.25,3163,3960,7123.00
08/16/2007,10:18,1401.25,1401.50,1399.25,1400.00,3331,7176,10507.00
08/16/2007,10:19,1400.00,1400.75,1399.50,1400.50,3451,2841,6292.00
08/16/2007,10:20,1400.25,1400.50,1397.25,1397.75,2873,9362,12235.00
08/16/2007,10:21,1398.00,1399.50,1396.75,1399.25,5261,4268,9529.00
08/16/2007,10:22,1399.50,1399.50,1397.00,1397.50,3926,6968,10894.00
08/16/2007,10:23,1397.50,1398.25,1397.50,1397.75,2524,837,3361.00
08/16/2007,10:24,1398.00,1398.00,1395.25,1395.75,4497,7305,11802.00
08/16/2007,10:25,1396.00,1398.00,1395.75,1396.50,4684,3849,8533.00
08/16/2007,10:26,1396.75,1397.50,1396.50,1397.25,2376,1567,3943.00
08/16/2007,10:27,1397.25,1397.75,1396.25,1397.25,1765,1928,3693.00
08/16/2007,10:28,1397.25,1399.50,1397.00,1398.50,6107,4545,10652.00
08/16/2007,10:29,1398.25,1400.25,1398.25,1398.75,4087,3474,7561.00
08/16/2007,10:30,1398.50,1398.75,1396.75,1397.50,2432,3873,6305.00
08/16/2007,10:31,1397.50,1398.50,1397.25,1397.50,1907,2150,4057.00
08/16/2007,10:32,1397.50,1398.50,1397.25,1398.00,2629,3308,5937.00
08/16/2007,10:33,1397.75,1398.00,1395.00,1395.00,2332,8592,10924.00
08/16/2007,10:34,1395.25,1395.25,1393.25,1394.00,6097,8936,15033.00
08/16/2007,10:35,1394.00,1394.75,1392.50,1393.00,2548,4754,7302.00
08/16/2007,10:36,1393.00,1393.50,1392.00,1392.25,4411,6910,11321.00
08/16/2007,10:37,1392.25,1392.75,1389.50,1392.50,7615,16348,23963.00
08/16/2007,10:38,1392.50,1392.50,1390.25,1390.50,4294,7445,11739.00
08/16/2007,10:39,1390.50,1393.75,1390.50,1393.50,7866,5996,13862.00
08/16/2007,10:40,1393.25,1394.75,1393.25,1393.75,6413,2533,8946.00
08/16/2007,10:41,1394.00,1395.00,1393.25,1395.00,4754,3679,8433.00
08/16/2007,10:42,1395.00,1396.25,1394.25,1395.50,6439,3460,9899.00
08/16/2007,10:43,1395.50,1395.75,1394.25,1394.75,3123,4199,7322.00
08/16/2007,10:44,1394.75,1395.50,1394.25,1395.00,2756,3064,5820.00
08/16/2007,10:45,1394.75,1396.00,1394.75,1395.50,2288,1115,3403.00
08/16/2007,10:46,1395.75,1395.75,1394.25,1395.00,1989,2049,4038.00
08/16/2007,10:47,1395.00,1395.00,1393.50,1394.00,1641,3177,4818.00
08/16/2007,10:48,1394.00,1394.00,1392.75,1393.00,1193,3162,4355.00
08/16/2007,10:49,1393.00,1393.75,1391.50,1392.50,4108,5184,9292.00
08/16/2007,10:50,1392.75,1393.75,1392.00,1393.25,2465,1867,4332.00
08/16/2007,10:51,1393.50,1393.50,1391.50,1391.75,2035,4327,6362.00
08/16/2007,10:52,1392.00,1394.50,1392.00,1392.75,4560,3258,7818.00
08/16/2007,10:53,1393.00,1393.00,1391.50,1392.25,1635,3205,4840.00
08/16/2007,10:54,1392.00,1392.50,1390.50,1392.00,2654,3879,6533.00
08/16/2007,10:55,1392.00,1393.50,1392.00,1393.50,2494,1255,3749.00
08/16/2007,10:56,1393.50,1396.00,1393.25,1394.25,5899,2466,8365.00
08/16/2007,10:57,1394.25,1394.50,1393.50,1394.00,986,1756,2742.00
08/16/2007,10:58,1393.75,1395.00,1393.50,1394.75,1948,1123,3071.00
08/16/2007,10:59,1394.75,1394.75,1393.00,1393.75,1327,1820,3147.00
08/16/2007,11:00,1394.00,1394.00,1393.00,1393.25,558,2204,2762.00
08/16/2007,11:01,1393.50,1393.50,1388.50,1390.00,6512,12405,18917.00
08/16/2007,11:02,1390.00,1390.25,1386.50,1388.75,10277,15243,25520.00
08/16/2007,11:03,1388.75,1390.00,1387.50,1389.75,9134,6956,16090.00
08/16/2007,11:04,1389.50,1391.50,1389.00,1390.25,5763,6274,12037.00
08/16/2007,11:05,1390.25,1392.00,1389.50,1390.00,4413,4121,8534.00
08/16/2007,11:06,1390.00,1390.00,1388.50,1388.50,3225,4156,7381.00
08/16/2007,11:07,1388.75,1390.25,1388.50,1389.00,4038,4837,8875.00
08/16/2007,11:08,1389.25,1389.25,1386.00,1386.50,3878,8716,12594.00
08/16/2007,11:09,1386.25,1387.00,1383.25,1384.25,8317,15766,24083.00
08/16/2007,11:10,1384.25,1385.00,1381.50,1382.00,8759,12502,21261.00
08/16/2007,11:11,1382.00,1384.00,1381.25,1381.25,11411,13721,25132.00
08/16/2007,11:12,1381.50,1383.25,1379.75,1382.25,10020,10038,20058.00
08/16/2007,11:13,1382.25,1383.50,1381.50,1382.75,7208,7967,15175.00
08/16/2007,11:14,1382.75,1384.75,1382.25,1384.75,10104,6289,16393.00
08/16/2007,11:15,1384.50,1386.00,1384.00,1384.25,6324,6423,12747.00
08/16/2007,11:16,1384.50,1386.50,1384.25,1386.25,6266,4313,10579.00
08/16/2007,11:17,1386.50,1386.50,1384.50,1384.75,2808,4516,7324.00
08/16/2007,11:18,1384.75,1385.50,1384.25,1384.25,1699,2496,4195.00
08/16/2007,11:19,1384.50,1384.50,1381.75,1383.50,5867,7508,13375.00
08/16/2007,11:20,1383.25,1386.50,1383.25,1386.00,5358,3392,8750.00
08/16/2007,11:21,1385.75,1386.75,1384.25,1385.50,4130,4420,8550.00
08/16/2007,11:22,1385.50,1387.75,1385.50,1387.25,8024,5501,13525.00
08/16/2007,11:23,1387.00,1388.50,1387.00,1387.75,6744,3922,10666.00
08/16/2007,11:24,1387.50,1389.00,1386.25,1386.75,4851,5580,10431.00
08/16/2007,11:25,1386.75,1386.75,1384.25,1385.75,2616,4674,7290.00
08/16/2007,11:26,1385.75,1387.00,1384.50,1387.00,3446,3034,6480.00
08/16/2007,11:27,1386.75,1387.50,1385.75,1386.00,3626,3781,7407.00
08/16/2007,11:28,1386.25,1386.75,1386.00,1386.25,1850,1835,3685.00
08/16/2007,11:29,1386.50,1387.00,1384.50,1385.25,3104,3204,6308.00
08/16/2007,11:30,1385.00,1386.75,1385.00,1385.25,1769,2048,3817.00
08/16/2007,11:31,1385.25,1387.75,1385.25,1386.50,5363,3295,8658.00
08/16/2007,11:32,1386.75,1386.75,1385.25,1385.50,1075,1788,2863.00
08/16/2007,11:33,1385.50,1387.50,1385.50,1387.25,4035,1412,5447.00
08/16/2007,11:34,1387.25,1388.75,1387.00,1387.75,4722,4044,8766.00
08/16/2007,11:35,1387.50,1388.75,1387.25,1388.00,3185,2966,6151.00
08/16/2007,11:36,1388.00,1389.00,1387.75,1388.00,3568,2958,6526.00
08/16/2007,11:37,1388.00,1388.25,1385.00,1385.25,3366,5023,8389.00
08/16/2007,11:38,1385.25,1386.00,1383.75,1385.75,4368,5610,9978.00
08/16/2007,11:39,1385.75,1386.00,1384.25,1384.25,649,1682,2331.00
08/16/2007,11:40,1384.50,1387.50,1382.75,1383.25,6639,6269,12908.00
08/16/2007,11:41,1383.50,1384.00,1382.00,1382.75,2484,3392,5876.00
08/16/2007,11:42,1382.75,1382.75,1379.25,1382.00,6133,10672,16805.00
08/16/2007,11:43,1382.00,1382.25,1379.25,1379.50,4593,6095,10688.00
08/16/2007,11:44,1379.50,1379.75,1377.25,1378.50,6108,10982,17090.00
08/16/2007,11:45,1378.50,1379.50,1376.25,1378.50,9703,9237,18940.00
08/16/2007,11:46,1378.25,1379.25,1376.25,1377.75,5678,5250,10928.00
08/16/2007,11:47,1377.75,1378.50,1375.50,1376.75,6087,9810,15897.00
08/16/2007,11:48,1377.00,1379.25,1376.50,1379.00,4621,3715,8336.00
08/16/2007,11:49,1379.00,1379.50,1378.00,1379.25,4376,3992,8368.00
08/16/2007,11:50,1379.50,1380.00,1378.25,1379.50,5506,4261,9767.00
08/16/2007,11:51,1379.50,1379.75,1377.50,1379.50,2621,2960,5581.00
08/16/2007,11:52,1379.50,1379.75,1377.25,1377.25,2074,3224,5298.00
08/16/2007,11:53,1377.25,1381.25,1377.25,1381.25,7677,3081,10758.00
08/16/2007,11:54,1381.25,1383.50,1380.50,1382.50,7065,4170,11235.00
08/16/2007,11:55,1382.75,1384.00,1381.75,1382.75,7341,5580,12921.00
08/16/2007,11:56,1383.00,1383.50,1381.00,1381.25,3908,4444,8352.00
08/16/2007,11:57,1381.50,1383.25,1381.25,1381.50,3403,3590,6993.00
08/16/2007,11:58,1381.50,1382.00,1379.75,1380.00,2288,3281,5569.00
08/16/2007,11:59,1380.00,1380.00,1376.75,1377.75,4636,8331,12967.00
08/16/2007,12:00,1377.75,1378.00,1376.00,1377.75,4868,6549,11417.00
08/16/2007,12:01,1377.75,1378.00,1374.75,1374.75,4583,9890,14473.00
08/16/2007,12:02,1374.75,1379.00,1374.50,1378.50,5731,3066,8797.00
08/16/2007,12:03,1378.25,1379.25,1376.25,1376.50,4398,4559,8957.00
08/16/2007,12:04,1376.75,1379.00,1375.25,1378.25,4221,3722,7943.00
08/16/2007,12:05,1378.25,1379.00,1375.75,1378.75,3002,3838,6840.00
08/16/2007,12:06,1378.75,1378.75,1376.00,1377.75,2703,4098,6801.00
08/16/2007,12:07,1377.75,1380.75,1377.25,1380.75,6741,3739,10480.00
08/16/2007,12:08,1380.75,1380.75,1378.75,1379.50,4208,4450,8658.00
08/16/2007,12:09,1379.25,1379.25,1376.50,1377.00,3947,6191,10138.00
08/16/2007,12:10,1377.00,1379.00,1377.00,1378.75,3363,2345,5708.00
08/16/2007,12:11,1378.50,1380.50,1377.75,1380.50,4444,2830,7274.00
08/16/2007,12:12,1380.25,1380.75,1379.00,1380.25,4755,4095,8850.00
08/16/2007,12:13,1380.25,1383.50,1379.50,1383.50,9220,4084,13304.00
08/16/2007,12:14,1383.50,1383.75,1381.50,1382.50,3069,3769,6838.00
08/16/2007,12:15,1382.50,1383.50,1382.00,1383.25,2222,2647,4869.00
08/16/2007,12:16,1383.50,1385.25,1383.00,1384.50,6750,4118,10868.00
08/16/2007,12:17,1384.50,1385.00,1382.50,1383.75,3098,4464,7562.00
08/16/2007,12:18,1384.00,1388.25,1384.00,1388.00,8266,5795,14061.00
08/16/2007,12:19,1388.00,1389.00,1387.00,1388.00,10114,9003,19117.00
08/16/2007,12:20,1388.00,1391.25,1387.50,1391.00,12244,6065,18309.00
08/16/2007,12:21,1391.00,1391.50,1388.00,1388.75,5542,8729,14271.00
08/16/2007,12:22,1388.50,1389.00,1387.00,1387.25,2954,5390,8344.00
08/16/2007,12:23,1387.25,1387.50,1386.00,1386.25,4730,7439,12169.00
08/16/2007,12:24,1386.25,1387.00,1385.00,1385.50,2133,4531,6664.00
08/16/2007,12:25,1385.50,1386.00,1384.75,1385.25,3770,5938,9708.00
08/16/2007,12:26,1385.00,1387.25,1384.00,1384.25,5209,7138,12347.00
08/16/2007,12:27,1384.00,1385.50,1384.00,1384.25,3436,3357,6793.00
08/16/2007,12:28,1384.25,1384.75,1383.50,1384.25,2372,3088,5460.00
08/16/2007,12:29,1384.25,1386.25,1383.75,1386.00,6270,4293,10563.00
08/16/2007,12:30,1386.00,1386.50,1385.00,1385.75,4689,3062,7751.00
08/16/2007,12:31,1386.00,1389.25,1385.75,1389.25,8171,3842,12013.00
08/16/2007,12:32,1389.25,1389.50,1388.25,1388.75,3045,3607,6652.00
08/16/2007,12:33,1388.75,1388.75,1385.50,1388.00,3407,4056,7463.00
08/16/2007,12:34,1387.75,1388.50,1386.50,1386.75,2646,3384,6030.00
08/16/2007,12:35,1386.50,1388.50,1386.00,1388.25,2842,2355,5197.00
08/16/2007,12:36,1388.25,1389.50,1387.75,1388.75,2802,2318,5120.00
08/16/2007,12:37,1389.00,1390.50,1389.00,1390.25,3143,1802,4945.00
08/16/2007,12:38,1390.25,1392.75,1390.25,1391.50,9528,6875,16403.00
08/16/2007,12:39,1391.50,1393.50,1391.25,1393.25,5481,4166,9647.00
08/16/2007,12:40,1393.25,1393.75,1391.00,1393.00,6586,6156,12742.00
08/16/2007,12:41,1393.00,1394.75,1392.25,1393.75,5903,4153,10056.00
08/16/2007,12:42,1394.00,1394.75,1393.25,1393.75,3490,4617,8107.00
08/16/2007,12:43,1394.00,1395.75,1393.75,1395.75,8065,2536,10601.00
08/16/2007,12:44,1395.50,1395.50,1393.25,1393.50,3369,5056,8425.00
08/16/2007,12:45,1393.50,1394.00,1391.00,1391.00,2115,6766,8881.00
08/16/2007,12:46,1391.00,1391.75,1389.00,1389.25,3779,7565,11344.00
08/16/2007,12:47,1389.00,1391.50,1388.50,1389.50,4189,5275,9464.00
08/16/2007,12:48,1389.50,1391.00,1388.75,1391.00,3255,2751,6006.00
08/16/2007,12:49,1390.75,1391.75,1388.00,1389.00,6317,8170,14487.00
08/16/2007,12:50,1388.75,1389.75,1388.00,1389.75,3217,2848,6065.00
08/16/2007,12:51,1389.50,1390.25,1389.00,1390.00,4363,2368,6731.00
08/16/2007,12:52,1390.25,1392.50,1389.25,1391.25,6119,3445,9564.00
08/16/2007,12:53,1391.25,1394.50,1391.00,1394.25,8003,4372,12375.00
08/16/2007,12:54,1394.00,1396.75,1394.00,1395.25,8504,4657,13161.00
08/16/2007,12:55,1395.25,1397.25,1394.50,1396.50,6995,3806,10801.00
08/16/2007,12:56,1396.50,1398.25,1396.00,1397.50,6915,2473,9388.00
08/16/2007,12:57,1397.50,1397.75,1394.50,1395.00,3183,7680,10863.00
08/16/2007,12:58,1395.25,1395.75,1394.00,1395.75,3182,4130,7312.00
08/16/2007,12:59,1395.75,1396.75,1394.50,1396.00,3184,2160,5344.00
08/16/2007,13:00,1396.00,1396.00,1394.50,1395.25,1784,2283,4067.00
08/16/2007,13:01,1395.25,1395.25,1392.50,1392.75,2589,5822,8411.00
08/16/2007,13:02,1392.50,1395.50,1391.00,1394.75,4524,4583,9107.00
08/16/2007,13:03,1394.50,1396.75,1394.25,1396.50,5243,2964,8207.00
08/16/2007,13:04,1396.50,1399.75,1396.50,1399.75,13865,6169,20034.00
08/16/2007,13:05,1399.75,1403.25,1399.50,1403.25,17273,8519,25792.00
08/16/2007,13:06,1403.00,1404.25,1401.50,1404.00,10313,6346,16659.00
08/16/2007,13:07,1404.25,1404.25,1401.75,1402.50,6697,5875,12572.00
08/16/2007,13:08,1402.50,1403.00,1400.00,1400.00,4905,7714,12619.00
08/16/2007,13:09,1400.00,1400.25,1397.75,1400.00,6246,6760,13006.00
08/16/2007,13:10,1400.00,1400.75,1398.50,1399.50,4422,5406,9828.00
08/16/2007,13:11,1399.50,1399.75,1398.00,1398.50,3703,4886,8589.00
08/16/2007,13:12,1398.25,1398.75,1394.75,1396.00,7184,12538,19722.00
08/16/2007,13:13,1396.00,1399.00,1396.00,1398.75,6469,5492,11961.00
08/16/2007,13:14,1398.50,1402.00,1398.00,1401.50,9268,6623,15891.00
08/16/2007,13:15,1401.50,1406.50,1401.00,1406.25,17978,7831,25809.00
08/16/2007,13:16,1406.25,1408.75,1405.75,1408.75,12165,8818,20983.00
08/16/2007,13:17,1408.75,1410.00,1406.50,1406.75,9049,9998,19047.00
08/16/2007,13:18,1406.75,1408.00,1405.50,1405.50,5151,6737,11888.00
08/16/2007,13:19,1405.50,1406.00,1402.25,1404.75,9744,9078,18822.00
08/16/2007,13:20,1404.50,1407.25,1404.00,1407.25,6313,4660,10973.00
08/16/2007,13:21,1407.25,1407.50,1402.50,1403.00,5184,8131,13315.00
08/16/2007,13:22,1402.75,1404.25,1402.25,1402.50,5460,5965,11425.00
08/16/2007,13:23,1402.50,1403.25,1400.75,1401.00,4180,6182,10362.00
08/16/2007,13:24,1401.00,1401.50,1399.25,1400.25,6112,8117,14229.00
08/16/2007,13:25,1400.50,1402.00,1400.00,1400.50,4008,3823,7831.00
08/16/2007,13:26,1400.50,1402.00,1400.00,1400.50,2747,2478,5225.00
08/16/2007,13:27,1400.50,1402.50,1398.50,1402.25,8998,7094,16092.00
08/16/2007,13:28,1402.50,1404.50,1401.25,1402.75,7433,5959,13392.00
08/16/2007,13:29,1402.75,1404.25,1402.25,1404.25,4031,1008,5039.00
08/16/2007,13:30,1404.25,1404.50,1401.25,1402.25,3971,4617,8588.00
08/16/2007,13:31,1402.25,1402.50,1395.00,1395.50,7327,11877,19204.00
08/16/2007,13:32,1395.50,1396.50,1393.00,1396.50,9445,10051,19496.00
08/16/2007,13:33,1396.50,1397.50,1392.50,1392.75,4325,8249,12574.00
08/16/2007,13:34,1392.75,1397.25,1391.75,1396.00,7704,7229,14933.00
08/16/2007,13:35,1396.00,1399.25,1395.50,1399.00,6400,5675,12075.00
08/16/2007,13:36,1398.75,1401.00,1396.75,1397.50,4690,6173,10863.00
08/16/2007,13:37,1397.50,1399.00,1396.50,1397.50,5319,5276,10595.00
08/16/2007,13:38,1397.50,1399.75,1397.00,1398.00,4265,3459,7724.00
08/16/2007,13:39,1398.00,1400.00,1397.75,1398.75,2395,3079,5474.00
08/16/2007,13:40,1398.75,1400.00,1397.75,1398.75,1875,2009,3884.00
08/16/2007,13:41,1398.75,1401.25,1398.75,1400.50,3032,1872,4904.00
08/16/2007,13:42,1400.25,1400.50,1398.50,1398.75,1459,2869,4328.00
08/16/2007,13:43,1398.75,1399.75,1398.25,1398.25,1319,2594,3913.00
08/16/2007,13:44,1398.25,1399.75,1397.75,1398.50,2236,2540,4776.00
08/16/2007,13:45,1398.50,1399.25,1397.50,1399.00,2303,4145,6448.00
08/16/2007,13:46,1399.25,1399.75,1397.25,1398.50,4071,4887,8958.00
08/16/2007,13:47,1398.50,1403.00,1398.25,1402.75,7574,2631,10205.00
08/16/2007,13:48,1402.75,1404.50,1400.00,1401.75,9866,7688,17554.00
08/16/2007,13:49,1401.75,1403.50,1400.50,1403.25,5066,2531,7597.00
08/16/2007,13:50,1403.25,1403.25,1397.50,1397.75,2280,6754,9034.00
08/16/2007,13:51,1397.50,1401.00,1397.00,1400.75,4844,3440,8284.00
08/16/2007,13:52,1400.75,1400.75,1398.75,1399.25,1233,2582,3815.00
08/16/2007,13:53,1399.50,1401.00,1398.50,1400.75,3323,2353,5676.00
08/16/2007,13:54,1400.75,1402.50,1399.25,1401.00,3362,2771,6133.00
08/16/2007,13:55,1401.00,1401.50,1399.00,1399.75,2512,2932,5444.00
08/16/2007,13:56,1399.75,1401.50,1399.75,1400.00,1859,1296,3155.00
08/16/2007,13:57,1400.00,1400.50,1399.00,1399.25,2016,1899,3915.00
08/16/2007,13:58,1399.25,1399.75,1398.50,1399.00,1684,2335,4019.00
08/16/2007,13:59,1399.00,1399.25,1396.25,1398.00,2870,5181,8051.00
08/16/2007,14:00,1397.75,1399.50,1397.50,1399.00,6068,4413,10481.00
08/16/2007,14:01,1398.75,1400.00,1396.25,1396.25,2787,3982,6769.00
08/16/2007,14:02,1396.25,1397.50,1395.50,1396.50,2515,3984,6499.00
08/16/2007,14:03,1396.50,1397.00,1392.50,1392.75,2518,7066,9584.00
08/16/2007,14:04,1392.75,1394.75,1392.50,1394.25,4727,4414,9141.00
08/16/2007,14:05,1394.50,1395.00,1390.00,1391.00,4388,10819,15207.00
08/16/2007,14:06,1390.75,1392.75,1390.75,1391.50,5271,5217,10488.00
08/16/2007,14:07,1391.50,1393.50,1389.25,1389.50,5015,8561,13576.00
08/16/2007,14:08,1389.50,1389.75,1387.25,1389.75,7228,8551,15779.00
08/16/2007,14:09,1389.75,1390.50,1388.50,1389.00,3721,3920,7641.00
08/16/2007,14:10,1389.00,1389.00,1385.25,1385.25,5801,11254,17055.00
08/16/2007,14:11,1385.25,1386.00,1382.25,1382.50,8068,13552,21620.00
08/16/2007,14:12,1382.25,1385.00,1381.25,1382.50,8464,10384,18848.00
08/16/2007,14:13,1382.50,1386.00,1381.50,1384.50,7815,7001,14816.00
08/16/2007,14:14,1384.50,1388.00,1384.50,1388.00,7941,5369,13310.00
08/16/2007,14:15,1388.00,1389.50,1387.25,1388.00,5307,6143,11450.00
08/16/2007,14:16,1388.00,1392.50,1387.75,1392.00,11616,5975,17591.00
08/16/2007,14:17,1391.75,1394.50,1390.75,1394.25,7254,4355,11609.00
08/16/2007,14:18,1393.75,1394.00,1390.00,1390.25,4130,5835,9965.00
08/16/2007,14:19,1390.25,1392.00,1389.50,1391.50,4217,3136,7353.00
08/16/2007,14:20,1391.75,1392.50,1390.75,1391.75,3356,2509,5865.00
08/16/2007,14:21,1391.75,1393.25,1391.00,1392.00,2861,2514,5375.00
08/16/2007,14:22,1392.00,1395.75,1392.00,1395.50,5713,2895,8608.00
08/16/2007,14:23,1395.50,1395.75,1393.50,1394.25,4780,4701,9481.00
08/16/2007,14:24,1394.25,1394.25,1392.50,1392.75,968,2284,3252.00
08/16/2007,14:25,1392.75,1393.00,1390.00,1392.50,2037,2932,4969.00
08/16/2007,14:26,1392.25,1392.50,1391.00,1391.50,316,1253,1569.00
08/16/2007,14:27,1391.50,1395.00,1391.50,1394.75,4367,2767,7134.00
08/16/2007,14:28,1394.50,1396.50,1394.00,1396.00,10078,5510,15588.00
08/16/2007,14:29,1395.75,1399.50,1395.75,1399.50,8146,2340,10486.00
08/16/2007,14:30,1399.25,1399.50,1398.00,1399.00,4830,5307,10137.00
08/16/2007,14:31,1399.00,1399.75,1398.25,1399.75,3039,4402,7441.00
08/16/2007,14:32,1399.50,1402.50,1399.00,1399.75,9160,6199,15359.00
08/16/2007,14:33,1399.75,1400.75,1398.25,1399.25,4225,6876,11101.00
08/16/2007,14:34,1399.25,1401.25,1399.25,1400.25,5539,4310,9849.00
08/16/2007,14:35,1400.50,1402.00,1400.00,1401.25,3638,2895,6533.00
08/16/2007,14:36,1401.25,1404.00,1401.00,1404.00,7959,1818,9777.00
08/16/2007,14:37,1403.75,1406.50,1403.25,1405.00,10030,6817,16847.00
08/16/2007,14:38,1405.00,1407.50,1404.50,1406.25,8427,4188,12615.00
08/16/2007,14:39,1406.50,1408.50,1406.25,1406.25,9419,4659,14078.00
08/16/2007,14:40,1406.25,1407.00,1404.50,1405.00,5268,6456,11724.00
08/16/2007,14:41,1405.00,1405.00,1402.50,1405.00,6039,5786,11825.00
08/16/2007,14:42,1405.00,1407.00,1405.00,1406.75,5838,4105,9943.00
08/16/2007,14:43,1406.75,1412.00,1406.50,1412.00,15034,4862,19896.00
08/16/2007,14:44,1411.75,1414.00,1411.00,1413.25,13327,9500,22827.00
08/16/2007,14:45,1413.00,1413.50,1410.50,1411.00,6206,8079,14285.00
08/16/2007,14:46,1410.75,1411.00,1407.75,1408.75,5618,9191,14809.00
08/16/2007,14:47,1408.75,1411.00,1408.00,1410.50,4895,2573,7468.00
08/16/2007,14:48,1410.25,1412.00,1409.50,1411.50,7887,3780,11667.00
08/16/2007,14:49,1411.50,1414.75,1411.00,1414.25,10309,3109,13418.00
08/16/2007,14:50,1414.50,1415.00,1410.75,1411.50,6615,7253,13868.00
08/16/2007,14:51,1411.50,1413.25,1409.75,1413.00,8454,5548,14002.00
08/16/2007,14:52,1413.00,1414.00,1412.00,1413.00,5601,3774,9375.00
08/16/2007,14:53,1413.00,1415.50,1413.00,1415.00,13185,5435,18620.00
08/16/2007,14:54,1415.00,1417.25,1414.75,1416.00,7950,6201,14151.00
08/16/2007,14:55,1415.75,1419.00,1415.75,1418.75,17738,7600,25338.00
08/16/2007,14:56,1418.75,1420.75,1416.75,1419.50,13122,9212,22334.00
08/16/2007,14:57,1419.75,1421.50,1419.00,1420.75,13225,6224,19449.00
08/16/2007,14:58,1420.50,1421.75,1418.00,1418.25,9924,9567,19491.00
08/16/2007,14:59,1418.25,1420.00,1418.00,1418.75,7677,7748,15425.00
08/16/2007,15:00,1419.00,1421.00,1418.25,1418.50,15980,9445,25425.00
08/16/2007,15:01,1418.75,1422.25,1416.25,1421.75,19235,14067,33302.00
08/16/2007,15:02,1421.75,1422.50,1421.25,1421.75,5508,5145,10653.00
08/16/2007,15:03,1421.75,1422.25,1419.75,1421.25,8925,7868,16793.00
08/16/2007,15:04,1421.25,1422.25,1420.25,1420.50,5429,4323,9752.00
08/16/2007,15:05,1420.50,1421.00,1420.00,1420.25,5000,4655,9655.00
08/16/2007,15:06,1420.25,1421.25,1419.75,1419.75,8782,3497,12279.00
08/16/2007,15:07,1420.25,1420.50,1419.75,1420.00,3009,2197,5206.00
08/16/2007,15:08,1419.75,1420.25,1419.00,1419.25,3274,5268,8542.00
08/16/2007,15:09,1419.25,1420.75,1419.00,1420.75,7358,3860,11218.00
08/16/2007,15:10,1420.75,1421.25,1420.25,1420.25,4111,4149,8260.00
08/16/2007,15:11,1420.25,1421.50,1420.25,1421.25,5193,2831,8024.00
08/16/2007,15:12,1421.25,1423.25,1421.00,1423.00,10868,3702,14570.00
08/16/2007,15:13,1422.75,1423.75,1422.00,1422.75,4070,4892,8962.00
08/16/2007,15:14,1422.75,1433.00,1422.75,1424.25,14512,6484,20996.00
08/16/2007,15:15,1424.25,1425.25,1423.25,1425.00,6062,6008,12070.00
08/16/2007,15:31,1424.75,1425.75,1424.50,1424.50,751,955,1706.00
08/16/2007,15:32,1424.50,1425.25,1424.25,1424.75,1619,931,2550.00
08/16/2007,15:33,1424.50,1425.25,1424.50,1425.25,324,145,469.00
08/16/2007,15:34,1425.00,1425.25,1424.75,1425.25,217,79,296.00
08/16/2007,15:35,1425.25,1425.50,1425.00,1425.00,186,321,507.00
08/16/2007,15:36,1425.25,1425.75,1425.25,1425.50,272,102,374.00
08/16/2007,15:37,1425.50,1426.00,1425.50,1425.75,358,185,543.00
08/16/2007,15:38,1426.00,1426.50,1425.75,1426.25,500,75,575.00
08/16/2007,15:39,1426.25,1427.00,1426.25,1427.00,509,18,527.00
08/16/2007,15:40,1427.00,1427.25,1426.50,1427.25,500,308,808.00
08/16/2007,15:41,1427.25,1427.50,1427.25,1427.25,347,153,500.00
08/16/2007,15:42,1427.25,1428.00,1427.25,1428.00,977,212,1189.00
08/16/2007,15:43,1428.00,1428.00,1427.25,1427.75,336,393,729.00
08/16/2007,15:44,1427.75,1427.75,1427.25,1427.50,49,56,105.00
08/16/2007,15:45,1427.50,1427.50,1427.00,1427.00,65,179,244.00
08/16/2007,15:46,1427.25,1427.50,1426.75,1426.75,198,671,869.00
08/16/2007,15:47,1426.75,1427.00,1425.50,1425.50,70,1328,1398.00
08/16/2007,15:48,1425.75,1426.00,1425.50,1426.00,158,10,168.00
08/16/2007,15:49,1426.00,1426.00,1425.00,1425.00,58,730,788.00
08/16/2007,15:50,1425.00,1426.25,1424.50,1426.00,628,530,1158.00
08/16/2007,15:51,1425.75,1426.00,1425.75,1425.75,146,68,214.00
08/16/2007,15:52,1426.00,1426.75,1425.75,1426.75,263,39,302.00
08/16/2007,15:53,1426.75,1428.00,1426.25,1427.75,1200,721,1921.00
08/16/2007,15:54,1427.75,1427.75,1427.25,1427.50,176,205,381.00
08/16/2007,15:55,1427.75,1427.75,1427.50,1427.75,675,15,690.00
08/16/2007,15:56,1427.50,1428.00,1427.50,1427.75,49,29,78.00
08/16/2007,15:57,1427.75,1428.50,1427.75,1427.75,344,272,616.00
08/16/2007,15:58,1427.75,1429.50,1427.50,1429.25,913,113,1026.00
08/16/2007,15:59,1429.25,1429.25,1428.25,1428.25,16,317,333.00
08/16/2007,16:00,1428.25,1428.75,1428.00,1428.50,495,582,1077.00
08/16/2007,17:01,1428.00,1428.25,1427.75,1427.75,35,357,392.00
08/16/2007,17:02,1428.00,1428.00,1427.50,1427.50,26,166,192.00
08/16/2007,17:03,1427.50,1427.75,1427.00,1427.00,41,439,480.00
08/16/2007,17:04,1427.00,1427.50,1427.00,1427.25,123,16,139.00
08/16/2007,17:05,1427.25,1427.50,1427.25,1427.25,79,25,104.00
08/16/2007,17:06,1427.25,1427.50,1427.25,1427.25,19,3,22.00
08/16/2007,17:07,1427.25,1427.50,1427.25,1427.50,4,37,41.00
08/16/2007,17:08,1427.50,1427.50,1427.25,1427.50,11,17,28.00
08/16/2007,17:09,1427.25,1427.25,1427.00,1427.00,0,12,12.00
08/16/2007,17:10,1427.25,1427.50,1427.00,1427.50,7,20,27.00
08/16/2007,17:11,1427.50,1428.50,1427.50,1428.25,237,100,337.00
08/16/2007,17:12,1428.00,1428.25,1428.00,1428.25,118,16,134.00
08/16/2007,17:13,1428.00,1428.25,1428.00,1428.25,1,206,207.00
08/16/2007,17:14,1428.25,1428.25,1427.75,1427.75,1,50,51.00
08/16/2007,17:15,1427.75,1428.00,1427.75,1428.00,7,1,8.00
08/16/2007,17:16,1428.00,1428.75,1427.75,1428.50,374,11,385.00
08/16/2007,17:17,1428.50,1428.75,1428.50,1428.50,81,5,86.00
08/16/2007,17:18,1428.75,1429.75,1428.75,1429.25,276,12,288.00
08/16/2007,17:19,1429.50,1429.50,1429.25,1429.50,16,40,56.00
08/16/2007,17:20,1429.25,1429.25,1429.00,1429.25,20,48,68.00
08/16/2007,17:21,1429.25,1429.50,1428.75,1428.75,20,84,104.00
08/16/2007,17:22,1428.75,1429.25,1428.75,1429.00,170,167,337.00
08/16/2007,17:23,1429.00,1429.25,1429.00,1429.25,1,3,4.00
08/16/2007,17:24,1429.25,1429.25,1429.25,1429.25,11,0,11.00
08/16/2007,17:25,1429.00,1429.00,1428.75,1429.00,13,58,71.00
08/16/2007,17:26,1429.25,1429.25,1429.00,1429.25,13,15,28.00
08/16/2007,17:27,1429.00,1429.25,1429.00,1429.25,5,49,54.00
08/16/2007,17:28,1429.25,1429.25,1429.00,1429.00,50,19,69.00
08/16/2007,17:29,1429.25,1429.25,1429.00,1429.25,150,23,173.00
08/16/2007,17:30,1429.25,1429.25,1429.00,1429.00,12,6,18.00
08/16/2007,17:31,1429.00,1429.00,1428.75,1429.00,207,3,210.00
08/16/2007,17:32,1429.25,1429.25,1429.00,1429.00,50,1,51.00
08/16/2007,17:33,1429.00,1429.00,1429.00,1429.00,0,9,9.00
08/16/2007,17:34,1429.25,1429.25,1429.25,1429.25,8,0,8.00
08/16/2007,17:35,1429.25,1429.25,1429.00,1429.00,22,49,71.00
08/16/2007,17:36,1429.00,1429.00,1428.75,1428.75,0,129,129.00
08/16/2007,17:37,1428.75,1429.25,1428.75,1429.00,6,14,20.00
08/16/2007,17:38,1429.25,1429.25,1429.00,1429.00,25,18,43.00
08/16/2007,17:39,1429.00,1429.00,1429.00,1429.00,0,33,33.00
08/16/2007,17:40,1429.00,1429.00,1428.75,1428.75,0,43,43.00
08/16/2007,17:41,1428.75,1428.75,1428.25,1428.50,15,96,111.00
08/16/2007,17:42,1428.50,1428.50,1428.25,1428.25,6,54,60.00
08/16/2007,17:43,1428.50,1428.75,1428.50,1428.50,11,5,16.00
08/16/2007,17:44,1428.50,1429.00,1428.50,1429.00,15,3,18.00
08/16/2007,17:45,1429.00,1429.50,1429.00,1429.25,72,10,82.00
08/16/2007,17:46,1429.25,1429.50,1429.25,1429.50,4,13,17.00
08/16/2007,17:47,1429.00,1429.00,1428.50,1429.00,16,132,148.00
08/16/2007,17:48,1429.00,1429.25,1429.00,1429.00,25,4,29.00
08/16/2007,17:49,1429.25,1429.25,1429.25,1429.25,29,0,29.00
08/16/2007,17:50,1429.25,1429.25,1428.75,1428.75,17,46,63.00
08/16/2007,17:51,1428.75,1428.75,1427.25,1427.50,80,378,458.00
08/16/2007,17:52,1427.75,1427.75,1427.50,1427.50,27,307,334.00
08/16/2007,17:53,1427.50,1427.50,1427.25,1427.25,0,201,201.00
08/16/2007,17:54,1427.25,1427.25,1427.00,1427.00,0,269,269.00
08/16/2007,17:55,1427.00,1427.25,1427.00,1427.00,60,130,190.00
08/16/2007,17:56,1427.25,1427.50,1427.00,1427.50,5,1,6.00
08/16/2007,17:57,1427.25,1427.25,1427.25,1427.25,0,4,4.00
08/16/2007,17:58,1427.25,1427.25,1427.25,1427.25,0,22,22.00
08/16/2007,17:59,1427.50,1427.50,1427.25,1427.25,7,55,62.00
08/16/2007,18:00,1427.25,1427.25,1427.25,1427.25,0,64,64.00
08/16/2007,18:01,1427.25,1427.25,1427.25,1427.25,0,16,16.00
08/16/2007,18:02,1427.50,1427.50,1426.50,1427.00,8,366,374.00
08/16/2007,18:03,1427.00,1427.25,1427.00,1427.00,31,27,58.00
08/16/2007,18:04,1427.00,1427.00,1426.75,1426.75,0,7,7.00
08/16/2007,18:05,1426.75,1427.00,1426.75,1427.00,10,68,78.00
08/16/2007,18:06,1426.75,1426.75,1426.75,1426.75,0,1,1.00
08/16/2007,18:07,1427.00,1427.00,1426.75,1426.75,5,40,45.00
08/16/2007,18:08,1426.50,1427.00,1426.50,1427.00,14,1,15.00
08/16/2007,18:10,1427.25,1427.25,1427.00,1427.00,3,79,82.00
08/16/2007,18:11,1427.00,1427.00,1426.50,1426.50,0,53,53.00
08/16/2007,18:12,1426.50,1426.75,1426.50,1426.50,1,45,46.00
08/16/2007,18:13,1426.50,1426.50,1426.25,1426.25,0,22,22.00
08/16/2007,18:14,1426.50,1426.50,1426.25,1426.50,4,1,5.00
08/16/2007,18:15,1426.25,1426.50,1426.25,1426.25,19,18,37.00
08/16/2007,18:16,1426.25,1426.50,1426.25,1426.50,6,5,11.00
08/16/2007,18:17,1426.50,1426.50,1426.25,1426.25,7,10,17.00
08/16/2007,18:18,1426.50,1426.50,1426.50,1426.50,79,0,79.00
08/16/2007,18:19,1426.50,1426.50,1426.50,1426.50,27,0,27.00
08/16/2007,18:20,1426.50,1426.75,1426.50,1426.75,103,0,103.00
08/16/2007,18:21,1427.00,1427.25,1426.75,1427.00,66,20,86.00
08/16/2007,18:22,1427.00,1427.00,1426.75,1426.75,30,57,87.00
08/16/2007,18:23,1426.75,1426.75,1426.50,1426.50,0,83,83.00
08/16/2007,18:24,1426.50,1427.25,1426.50,1427.25,114,11,125.00
08/16/2007,18:25,1427.00,1427.00,1426.75,1427.00,5,42,47.00
08/16/2007,18:26,1426.75,1427.25,1426.75,1427.25,88,12,100.00
08/16/2007,18:27,1427.50,1427.50,1427.25,1427.25,466,37,503.00
08/16/2007,18:28,1427.25,1427.50,1427.25,1427.50,400,7,407.00
08/16/2007,18:29,1427.50,1427.50,1427.50,1427.50,43,0,43.00
08/16/2007,18:30,1427.25,1427.50,1427.25,1427.50,7,21,28.00
08/16/2007,18:31,1427.50,1427.50,1427.25,1427.50,4,1,5.00
08/16/2007,18:32,1427.50,1427.50,1427.50,1427.50,64,0,64.00
08/16/2007,18:33,1427.75,1427.75,1427.50,1427.50,3,22,25.00
08/16/2007,18:34,1427.50,1427.75,1427.25,1427.25,2,20,22.00
08/16/2007,18:35,1427.50,1427.50,1427.25,1427.50,2,1,3.00
08/16/2007,18:36,1427.25,1427.50,1427.25,1427.25,21,97,118.00
08/16/2007,18:37,1427.00,1427.00,1427.00,1427.00,0,5,5.00
08/16/2007,18:38,1427.25,1427.50,1427.25,1427.50,74,0,74.00
08/16/2007,18:39,1427.25,1427.25,1427.25,1427.25,0,5,5.00
08/16/2007,18:40,1427.25,1427.25,1427.25,1427.25,0,2,2.00
08/16/2007,18:41,1427.25,1427.25,1427.25,1427.25,0,1,1.00
08/16/2007,18:42,1427.00,1427.00,1426.75,1426.75,0,171,171.00
08/16/2007,18:43,1426.75,1426.75,1426.75,1426.75,0,15,15.00
08/16/2007,18:44,1426.75,1426.75,1426.75,1426.75,0,10,10.00
08/16/2007,18:45,1427.00,1427.00,1427.00,1427.00,5,0,5.00
08/16/2007,18:46,1426.75,1427.00,1426.75,1427.00,35,5,40.00
08/16/2007,18:47,1427.00,1427.00,1426.75,1427.00,24,4,28.00
08/16/2007,18:48,1427.00,1427.00,1426.75,1426.75,10,5,15.00
08/16/2007,18:49,1426.75,1426.75,1426.50,1426.50,0,54,54.00
08/16/2007,18:50,1426.75,1427.00,1426.50,1426.75,216,53,269.00
08/16/2007,18:51,1426.75,1427.25,1426.75,1427.25,86,0,86.00
08/16/2007,18:52,1427.25,1427.25,1427.00,1427.00,5,1,6.00
08/16/2007,18:53,1427.25,1427.25,1426.75,1426.75,10,22,32.00
08/16/2007,18:54,1426.75,1426.75,1426.75,1426.75,0,6,6.00
08/16/2007,18:55,1426.75,1426.75,1426.50,1426.50,7,8,15.00
08/16/2007,18:56,1426.75,1427.00,1426.75,1427.00,9,0,9.00
08/16/2007,18:57,1427.00,1427.00,1427.00,1427.00,9,0,9.00
08/16/2007,18:58,1427.25,1427.50,1427.25,1427.50,80,1,81.00
08/16/2007,18:59,1427.50,1427.75,1427.50,1427.75,61,0,61.00
08/16/2007,19:00,1427.50,1427.50,1427.50,1427.50,0,53,53.00
08/16/2007,19:01,1427.75,1427.75,1427.50,1427.50,35,1,36.00
08/16/2007,19:02,1427.75,1427.75,1427.75,1427.75,20,0,20.00
08/16/2007,19:03,1427.75,1427.75,1427.75,1427.75,5,0,5.00
08/16/2007,19:04,1427.50,1427.75,1427.50,1427.75,10,44,54.00
08/16/2007,19:05,1427.75,1427.75,1427.75,1427.75,1,0,1.00
08/16/2007,19:06,1427.75,1427.75,1427.75,1427.75,21,0,21.00
08/16/2007,19:07,1427.50,1427.75,1427.50,1427.75,5,5,10.00
08/16/2007,19:08,1427.75,1427.75,1427.75,1427.75,60,0,60.00
08/16/2007,19:09,1427.75,1428.00,1427.75,1428.00,38,0,38.00
08/16/2007,19:10,1428.00,1428.00,1427.75,1427.75,141,3,144.00
08/16/2007,19:11,1427.75,1428.00,1427.75,1428.00,92,27,119.00
08/16/2007,19:12,1427.75,1428.25,1427.75,1428.00,162,5,167.00
08/16/2007,19:13,1428.25,1428.25,1428.25,1428.25,121,0,121.00
08/16/2007,19:14,1428.25,1428.50,1427.75,1427.75,36,103,139.00
08/16/2007,19:15,1428.00,1428.00,1428.00,1428.00,6,0,6.00
08/16/2007,19:16,1427.75,1427.75,1427.75,1427.75,0,32,32.00
08/16/2007,19:17,1427.75,1427.75,1427.50,1427.50,0,32,32.00
08/16/2007,19:18,1427.50,1427.50,1427.50,1427.50,0,16,16.00
08/16/2007,19:19,1427.50,1427.50,1427.25,1427.25,0,47,47.00
08/16/2007,19:20,1427.25,1427.25,1427.25,1427.25,0,19,19.00
08/16/2007,19:21,1427.25,1427.25,1427.00,1427.00,0,33,33.00
08/16/2007,19:22,1427.25,1427.50,1427.25,1427.25,20,14,34.00
08/16/2007,19:23,1427.25,1427.50,1427.00,1427.00,48,107,155.00
08/16/2007,19:24,1427.00,1427.00,1427.00,1427.00,0,45,45.00
08/16/2007,19:25,1427.00,1427.25,1427.00,1427.00,59,55,114.00
08/16/2007,19:26,1427.00,1427.00,1426.75,1426.75,0,18,18.00
08/16/2007,19:27,1427.00,1427.00,1426.50,1426.75,46,223,269.00
08/16/2007,19:28,1427.00,1427.00,1426.50,1426.50,24,48,72.00
08/16/2007,19:29,1426.50,1427.00,1426.25,1426.75,93,30,123.00
08/16/2007,19:30,1426.75,1427.00,1426.50,1426.50,37,111,148.00
08/16/2007,19:31,1426.75,1427.00,1426.50,1426.50,41,54,95.00
08/16/2007,19:32,1426.75,1426.75,1426.50,1426.75,63,2,65.00
08/16/2007,19:33,1426.75,1426.75,1426.50,1426.50,39,20,59.00
08/16/2007,19:34,1426.75,1426.75,1426.75,1426.75,25,0,25.00
08/16/2007,19:35,1426.75,1426.75,1426.50,1426.50,65,38,103.00
08/16/2007,19:36,1426.50,1426.50,1426.50,1426.50,0,21,21.00
08/16/2007,19:37,1426.50,1426.50,1426.25,1426.50,6,19,25.00
08/16/2007,19:38,1426.50,1426.50,1425.75,1426.00,65,353,418.00
08/16/2007,19:39,1425.75,1426.00,1425.50,1425.50,27,65,92.00
08/16/2007,19:40,1425.75,1425.75,1425.50,1425.50,20,27,47.00
08/16/2007,19:41,1425.50,1426.25,1425.50,1426.00,81,49,130.00
08/16/2007,19:42,1426.00,1426.25,1426.00,1426.25,2,18,20.00
08/16/2007,19:43,1426.00,1426.00,1426.00,1426.00,0,27,27.00
08/16/2007,19:44,1426.00,1426.50,1425.75,1426.25,212,57,269.00
08/16/2007,19:45,1426.00,1426.00,1425.75,1425.75,0,171,171.00
08/16/2007,19:46,1425.75,1426.00,1425.75,1425.75,3,43,46.00
08/16/2007,19:47,1425.75,1426.25,1425.75,1426.25,119,3,122.00
08/16/2007,19:48,1426.25,1426.25,1426.25,1426.25,1,0,1.00
08/16/2007,19:49,1426.00,1426.25,1426.00,1426.00,100,140,240.00
08/16/2007,19:50,1425.75,1425.75,1425.75,1425.75,0,2,2.00
08/16/2007,19:51,1426.00,1426.00,1425.75,1426.00,284,10,294.00
08/16/2007,19:52,1426.00,1426.25,1425.75,1426.00,4,101,105.00
08/16/2007,19:53,1426.00,1426.25,1425.75,1425.75,65,101,166.00
08/16/2007,19:54,1426.00,1426.00,1426.00,1426.00,78,0,78.00
08/16/2007,19:55,1425.75,1425.75,1425.50,1425.50,0,108,108.00
08/16/2007,19:56,1425.50,1425.50,1425.50,1425.50,0,109,109.00
08/16/2007,19:57,1425.50,1425.50,1425.00,1425.25,11,159,170.00
08/16/2007,19:58,1425.50,1425.75,1425.50,1425.75,210,0,210.00
08/16/2007,19:59,1425.75,1426.00,1425.75,1426.00,207,0,207.00
08/16/2007,20:00,1426.00,1426.00,1425.25,1425.50,39,209,248.00
08/16/2007,20:01,1425.50,1425.75,1425.25,1425.50,9,27,36.00
08/16/2007,20:02,1425.50,1425.50,1425.25,1425.50,49,10,59.00
08/16/2007,20:03,1425.25,1425.25,1425.00,1425.25,29,41,70.00
08/16/2007,20:04,1425.25,1425.50,1424.50,1424.75,24,502,526.00
08/16/2007,20:05,1424.75,1425.00,1424.75,1425.00,26,4,30.00
08/16/2007,20:06,1425.00,1425.00,1424.50,1424.50,108,123,231.00
08/16/2007,20:07,1424.75,1424.75,1424.50,1424.75,58,107,165.00
08/16/2007,20:08,1424.75,1425.00,1424.75,1425.00,25,15,40.00
08/16/2007,20:09,1424.75,1424.75,1424.75,1424.75,0,134,134.00
08/16/2007,20:10,1424.75,1424.75,1424.50,1424.75,14,9,23.00
08/16/2007,20:11,1424.75,1425.25,1424.75,1425.25,67,0,67.00
08/16/2007,20:12,1425.50,1426.25,1425.25,1425.75,334,27,361.00
08/16/2007,20:13,1426.00,1426.00,1425.75,1425.75,3,24,27.00
08/16/2007,20:14,1426.00,1426.00,1425.50,1425.75,112,26,138.00
08/16/2007,20:15,1425.75,1426.25,1425.75,1425.75,129,31,160.00
08/16/2007,20:16,1425.75,1426.00,1425.75,1426.00,122,2,124.00
08/16/2007,20:17,1426.00,1426.25,1426.00,1426.00,11,10,21.00
08/16/2007,20:18,1426.00,1426.50,1426.00,1426.50,78,58,136.00
08/16/2007,20:19,1426.50,1427.25,1426.50,1426.75,103,52,155.00
08/16/2007,20:20,1426.75,1427.00,1426.50,1426.50,58,23,81.00
08/16/2007,20:21,1426.50,1426.75,1426.50,1426.50,10,181,191.00
08/16/2007,20:22,1426.75,1426.75,1425.75,1426.50,50,393,443.00
08/16/2007,20:23,1426.25,1426.25,1425.75,1425.75,0,67,67.00
08/16/2007,20:24,1425.75,1425.75,1425.50,1425.50,4,34,38.00
08/16/2007,20:25,1425.75,1425.75,1425.75,1425.75,20,0,20.00
08/16/2007,20:26,1425.50,1425.50,1425.25,1425.50,20,49,69.00
08/16/2007,20:27,1425.50,1425.50,1424.75,1424.75,19,243,262.00
08/16/2007,20:28,1424.75,1425.25,1424.75,1425.00,8,73,81.00
08/16/2007,20:29,1425.25,1425.25,1425.00,1425.00,27,102,129.00
08/16/2007,20:30,1425.00,1425.00,1424.75,1424.75,0,58,58.00
08/16/2007,20:31,1424.75,1425.25,1424.75,1425.00,30,74,104.00
08/16/2007,20:32,1425.25,1425.25,1425.00,1425.00,5,9,14.00
08/16/2007,20:33,1425.00,1425.00,1425.00,1425.00,0,6,6.00
08/16/2007,20:34,1425.00,1425.25,1425.00,1425.25,8,81,89.00
08/16/2007,20:35,1425.50,1425.75,1424.75,1425.00,228,149,377.00
08/16/2007,20:36,1425.25,1425.50,1424.75,1425.25,27,15,42.00
08/16/2007,20:37,1425.25,1425.25,1425.00,1425.25,4,15,19.00
08/16/2007,20:38,1425.50,1425.50,1425.25,1425.50,3,15,18.00
08/16/2007,20:39,1425.50,1425.50,1425.25,1425.25,4,9,13.00
08/16/2007,20:41,1425.25,1425.50,1425.25,1425.50,28,1,29.00
08/16/2007,20:42,1425.50,1425.50,1425.50,1425.50,57,0,57.00
08/16/2007,20:43,1425.50,1425.50,1425.25,1425.25,7,10,17.00
08/16/2007,20:44,1425.25,1425.75,1425.25,1425.25,3,41,44.00
08/16/2007,20:45,1425.25,1425.25,1425.25,1425.25,0,7,7.00
08/16/2007,20:46,1425.25,1425.25,1424.75,1425.25,2,84,86.00
08/16/2007,20:47,1425.00,1425.00,1424.75,1425.00,1,6,7.00
08/16/2007,20:48,1425.00,1425.00,1425.00,1425.00,11,0,11.00
08/16/2007,20:49,1424.75,1424.75,1424.75,1424.75,0,1,1.00
08/16/2007,20:50,1425.25,1425.25,1425.25,1425.25,9,0,9.00
08/16/2007,20:51,1425.25,1425.25,1425.25,1425.25,28,0,28.00
08/16/2007,20:52,1425.50,1425.50,1425.25,1425.50,56,3,59.00
08/16/2007,20:53,1425.25,1425.25,1425.25,1425.25,0,1,1.00
08/16/2007,20:55,1425.25,1425.50,1425.25,1425.50,11,1,12.00
08/16/2007,20:56,1425.25,1425.50,1425.00,1425.00,2,219,221.00
08/16/2007,20:57,1425.00,1425.25,1425.00,1425.00,11,4,15.00
08/16/2007,20:58,1425.25,1425.25,1425.25,1425.25,3,0,3.00
08/16/2007,20:59,1425.25,1425.50,1425.25,1425.25,5,2,7.00
08/16/2007,21:00,1425.00,1425.00,1424.75,1424.75,0,119,119.00
08/16/2007,21:01,1424.75,1425.00,1424.75,1425.00,2,207,209.00
08/16/2007,21:02,1425.00,1425.00,1424.75,1424.75,1,49,50.00
08/16/2007,21:03,1424.75,1424.75,1424.50,1424.50,0,62,62.00
08/16/2007,21:04,1424.75,1424.75,1424.50,1424.50,17,47,64.00
08/16/2007,21:05,1424.50,1424.50,1424.25,1424.25,0,143,143.00
08/16/2007,21:06,1424.25,1424.50,1424.25,1424.25,1,76,77.00
08/16/2007,21:07,1424.25,1424.25,1424.00,1424.25,66,164,230.00
08/16/2007,21:08,1424.25,1424.75,1424.25,1424.75,164,7,171.00
08/16/2007,21:09,1424.50,1424.50,1424.25,1424.25,0,11,11.00
08/16/2007,21:10,1424.25,1424.25,1424.25,1424.25,0,2,2.00
08/16/2007,21:11,1424.25,1424.50,1424.25,1424.25,1,23,24.00
08/16/2007,21:12,1424.25,1424.25,1424.25,1424.25,0,20,20.00
08/16/2007,21:13,1424.00,1424.25,1424.00,1424.25,8,6,14.00
08/16/2007,21:14,1424.00,1424.25,1424.00,1424.00,4,221,225.00
08/16/2007,21:15,1424.00,1424.00,1423.75,1424.00,31,94,125.00
08/16/2007,21:16,1424.00,1424.00,1423.75,1424.00,18,1,19.00
08/16/2007,21:17,1423.75,1424.25,1423.75,1424.00,11,59,70.00
08/16/2007,21:18,1423.75,1423.75,1423.75,1423.75,0,11,11.00
08/16/2007,21:19,1424.00,1424.00,1424.00,1424.00,12,0,12.00
08/16/2007,21:20,1423.75,1424.00,1423.50,1423.75,5,102,107.00
08/16/2007,21:21,1423.75,1423.75,1423.75,1423.75,63,0,63.00
08/16/2007,21:22,1423.75,1423.75,1423.50,1423.75,8,18,26.00
08/16/2007,21:23,1423.50,1423.75,1423.25,1423.50,14,248,262.00
08/16/2007,21:24,1423.50,1423.75,1423.50,1423.50,30,42,72.00
08/16/2007,21:25,1423.50,1423.50,1423.25,1423.50,9,24,33.00
08/16/2007,21:26,1423.50,1423.50,1423.50,1423.50,30,0,30.00
08/16/2007,21:27,1423.50,1423.75,1423.25,1423.25,40,40,80.00
08/16/2007,21:28,1423.25,1423.75,1423.25,1423.75,4,153,157.00
08/16/2007,21:29,1423.75,1423.75,1423.50,1423.50,3,1,4.00
08/16/2007,21:30,1423.50,1423.50,1423.50,1423.50,0,104,104.00
08/16/2007,21:31,1423.25,1423.25,1423.25,1423.25,0,20,20.00
08/16/2007,21:32,1423.25,1423.50,1423.25,1423.50,6,21,27.00
08/16/2007,21:33,1423.25,1423.75,1423.25,1423.75,108,6,114.00
08/16/2007,21:34,1423.50,1424.00,1423.50,1424.00,170,6,176.00
08/16/2007,21:35,1424.00,1424.00,1423.25,1423.25,42,115,157.00
08/16/2007,21:36,1423.25,1423.75,1423.25,1423.50,23,2,25.00
08/16/2007,21:37,1423.50,1423.75,1423.50,1423.75,20,5,25.00
08/16/2007,21:38,1424.00,1424.00,1423.75,1423.75,9,12,21.00
08/16/2007,21:39,1423.75,1424.00,1423.75,1424.00,1,3,4.00
08/16/2007,21:40,1423.75,1424.00,1423.75,1423.75,5,11,16.00
08/16/2007,21:41,1424.00,1424.00,1424.00,1424.00,1,0,1.00
08/16/2007,21:42,1424.00,1424.00,1423.75,1424.00,27,2,29.00
08/16/2007,21:43,1424.00,1424.50,1424.00,1424.50,18,0,18.00
08/16/2007,21:44,1424.50,1424.50,1424.25,1424.50,48,3,51.00
08/16/2007,21:45,1424.50,1425.00,1424.50,1424.75,57,1,58.00
08/16/2007,21:46,1424.75,1425.00,1424.75,1424.75,2,10,12.00
08/16/2007,21:47,1424.75,1424.75,1424.00,1424.00,0,141,141.00
08/16/2007,21:48,1424.00,1424.00,1424.00,1424.00,0,1,1.00
08/16/2007,21:50,1424.00,1424.00,1423.50,1423.75,1,25,26.00
08/16/2007,21:51,1423.50,1423.50,1423.50,1423.50,0,52,52.00
08/16/2007,21:52,1423.75,1423.75,1423.50,1423.50,3,1,4.00
08/16/2007,21:54,1423.75,1423.75,1423.75,1423.75,10,0,10.00
08/16/2007,21:55,1423.75,1423.75,1423.75,1423.75,1,0,1.00
08/16/2007,21:56,1423.75,1423.75,1423.75,1423.75,65,0,65.00
08/16/2007,21:57,1423.75,1424.25,1423.50,1424.25,81,3,84.00
08/16/2007,21:58,1424.25,1424.75,1424.00,1424.75,80,10,90.00
08/16/2007,21:59,1424.75,1425.00,1424.50,1424.50,5,3,8.00
08/16/2007,22:00,1424.50,1424.50,1424.50,1424.50,0,16,16.00
08/16/2007,22:01,1424.50,1424.50,1424.25,1424.50,1,3,4.00
08/16/2007,22:02,1424.25,1424.25,1423.75,1424.00,9,38,47.00
08/16/2007,22:03,1424.00,1424.50,1424.00,1424.00,4,10,14.00
08/16/2007,22:04,1424.00,1424.00,1424.00,1424.00,0,16,16.00
08/16/2007,22:05,1424.25,1424.50,1424.25,1424.50,27,2,29.00
08/16/2007,22:06,1424.50,1424.50,1424.25,1424.25,105,3,108.00
08/16/2007,22:07,1424.00,1424.00,1423.75,1424.00,3,12,15.00
08/16/2007,22:08,1424.00,1424.00,1424.00,1424.00,64,0,64.00
08/16/2007,22:09,1424.00,1424.00,1423.75,1423.75,2,2,4.00
08/16/2007,22:10,1423.75,1423.75,1423.50,1423.50,4,81,85.00
08/16/2007,22:11,1423.50,1423.50,1423.25,1423.50,4,40,44.00
08/16/2007,22:12,1423.50,1423.50,1423.50,1423.50,29,0,29.00
08/16/2007,22:13,1423.50,1423.50,1423.00,1423.25,23,212,235.00
08/16/2007,22:14,1423.25,1423.25,1423.00,1423.25,19,3,22.00
08/16/2007,22:15,1423.25,1423.25,1423.00,1423.00,53,17,70.00
08/16/2007,22:16,1423.25,1423.25,1422.75,1422.75,13,162,175.00
08/16/2007,22:17,1422.75,1423.00,1422.50,1422.75,84,212,296.00
08/16/2007,22:18,1422.50,1422.75,1422.50,1422.75,3,57,60.00
08/16/2007,22:19,1422.50,1422.50,1422.50,1422.50,0,58,58.00
08/16/2007,22:20,1422.50,1422.50,1422.50,1422.50,0,194,194.00
08/16/2007,22:21,1422.50,1422.75,1422.50,1422.75,8,23,31.00
08/16/2007,22:22,1422.50,1423.00,1422.50,1422.75,27,20,47.00
08/16/2007,22:23,1423.00,1423.00,1422.75,1423.00,37,1,38.00
08/16/2007,22:24,1422.75,1423.00,1422.75,1422.75,1,3,4.00
08/16/2007,22:25,1422.75,1422.75,1422.00,1422.00,16,173,189.00
08/16/2007,22:26,1422.00,1422.25,1422.00,1422.00,2,185,187.00
08/16/2007,22:27,1422.00,1422.25,1422.00,1422.00,1,175,176.00
08/16/2007,22:28,1422.00,1422.25,1421.75,1421.75,26,48,74.00
08/16/2007,22:29,1421.75,1422.00,1421.75,1421.75,10,147,157.00
08/16/2007,22:30,1421.75,1422.00,1421.75,1422.00,23,2,25.00
08/16/2007,22:31,1422.00,1422.00,1421.50,1421.50,10,112,122.00
08/16/2007,22:32,1421.75,1421.75,1421.25,1421.25,39,122,161.00
08/16/2007,22:33,1421.50,1422.00,1421.25,1422.00,49,13,62.00
08/16/2007,22:34,1422.00,1422.00,1421.75,1422.00,24,7,31.00
08/16/2007,22:35,1422.00,1422.25,1422.00,1422.00,44,1,45.00
08/16/2007,22:36,1422.00,1422.00,1422.00,1422.00,0,30,30.00
08/16/2007,22:37,1421.75,1422.00,1421.50,1421.50,4,83,87.00
08/16/2007,22:38,1421.75,1421.75,1421.25,1421.50,39,59,98.00
08/16/2007,22:39,1421.50,1421.50,1421.50,1421.50,62,0,62.00
08/16/2007,22:40,1421.50,1421.50,1421.00,1421.00,25,216,241.00
08/16/2007,22:41,1421.00,1421.00,1420.75,1420.75,45,260,305.00
08/16/2007,22:42,1421.00,1421.00,1420.50,1420.75,19,47,66.00
08/16/2007,22:43,1420.75,1420.75,1420.75,1420.75,15,0,15.00
08/16/2007,22:44,1420.75,1420.75,1420.75,1420.75,217,0,217.00
08/16/2007,22:45,1420.75,1421.00,1420.75,1420.75,6,9,15.00
08/16/2007,22:46,1420.75,1422.00,1420.75,1421.25,100,26,126.00
08/16/2007,22:47,1421.00,1421.50,1421.00,1421.50,9,10,19.00
08/16/2007,22:48,1421.50,1422.00,1421.50,1421.75,44,4,48.00
08/16/2007,22:49,1422.00,1422.00,1422.00,1422.00,77,0,77.00
08/16/2007,22:50,1422.00,1422.00,1422.00,1422.00,15,0,15.00
08/16/2007,22:51,1422.00,1422.25,1422.00,1422.25,5,0,5.00
08/16/2007,22:52,1422.25,1422.25,1421.75,1422.00,67,70,137.00
08/16/2007,22:53,1422.00,1422.25,1421.75,1421.75,107,35,142.00
08/16/2007,22:54,1421.50,1421.75,1421.50,1421.75,1,2,3.00
08/16/2007,22:55,1421.75,1421.75,1421.75,1421.75,44,0,44.00
08/16/2007,22:56,1421.75,1421.75,1421.50,1421.50,21,72,93.00
08/16/2007,22:57,1421.50,1421.50,1421.25,1421.25,2,33,35.00
08/16/2007,22:58,1421.25,1421.25,1420.75,1421.00,13,65,78.00
08/16/2007,22:59,1421.00,1421.25,1420.75,1421.25,36,106,142.00
08/16/2007,23:00,1421.25,1421.25,1421.00,1421.00,3,6,9.00
08/16/2007,23:01,1421.00,1421.75,1421.00,1421.75,34,5,39.00
08/16/2007,23:02,1421.75,1422.00,1421.50,1421.50,58,33,91.00
08/16/2007,23:03,1421.50,1421.50,1421.00,1421.25,5,20,25.00
08/16/2007,23:04,1421.25,1421.25,1421.00,1421.00,8,12,20.00
08/16/2007,23:05,1421.25,1421.50,1421.25,1421.50,9,0,9.00
08/16/2007,23:06,1421.25,1421.50,1421.25,1421.50,21,24,45.00
08/16/2007,23:07,1421.50,1422.00,1421.50,1421.75,27,48,75.00
08/16/2007,23:08,1421.75,1421.75,1421.25,1421.25,5,27,32.00
08/16/2007,23:09,1421.50,1422.00,1421.50,1422.00,78,0,78.00
08/16/2007,23:10,1421.75,1422.00,1421.75,1422.00,23,35,58.00
08/16/2007,23:11,1421.50,1421.75,1421.50,1421.75,5,41,46.00
08/16/2007,23:12,1421.75,1422.00,1421.75,1421.75,3,1,4.00
08/16/2007,23:13,1421.50,1421.75,1421.50,1421.75,1,1,2.00
08/16/2007,23:14,1421.75,1421.75,1421.25,1421.25,14,34,48.00
08/16/2007,23:15,1421.25,1421.25,1421.00,1421.00,1,101,102.00
08/16/2007,23:16,1421.00,1421.25,1420.75,1421.25,50,52,102.00
08/16/2007,23:17,1421.25,1422.00,1421.25,1421.50,159,39,198.00
08/16/2007,23:18,1421.50,1421.75,1421.50,1421.75,26,47,73.00
08/16/2007,23:19,1421.75,1421.75,1421.00,1421.50,47,181,228.00
08/16/2007,23:20,1421.50,1421.75,1421.25,1421.25,16,26,42.00
08/16/2007,23:21,1421.50,1422.00,1421.25,1421.25,50,33,83.00
08/16/2007,23:22,1421.25,1421.50,1421.25,1421.50,86,60,146.00
08/16/2007,23:23,1421.25,1421.25,1420.50,1420.75,71,198,269.00
08/16/2007,23:24,1420.75,1420.75,1420.75,1420.75,5,0,5.00
08/16/2007,23:25,1420.75,1421.00,1420.50,1420.75,5,57,62.00
08/16/2007,23:26,1420.75,1421.00,1420.50,1420.50,1,193,194.00
08/16/2007,23:27,1420.50,1420.75,1420.50,1420.75,15,212,227.00
08/16/2007,23:28,1420.75,1420.75,1420.50,1420.75,12,21,33.00
08/16/2007,23:29,1420.75,1421.00,1420.50,1420.75,36,26,62.00
08/16/2007,23:30,1420.75,1421.00,1420.75,1420.75,103,5,108.00
08/16/2007,23:31,1421.00,1421.00,1421.00,1421.00,46,0,46.00
08/16/2007,23:32,1421.00,1421.25,1421.00,1421.25,21,0,21.00
08/16/2007,23:33,1421.25,1421.25,1420.75,1420.75,1,68,69.00
08/16/2007,23:34,1420.75,1420.75,1420.25,1420.50,41,249,290.00
08/16/2007,23:35,1420.50,1420.50,1420.25,1420.25,108,36,144.00
08/16/2007,23:36,1420.25,1420.25,1420.25,1420.25,0,283,283.00
08/16/2007,23:37,1420.25,1420.25,1420.25,1420.25,0,224,224.00
08/16/2007,23:38,1420.25,1420.25,1419.50,1419.75,82,754,836.00
08/16/2007,23:39,1420.00,1420.00,1419.50,1419.75,31,53,84.00
08/16/2007,23:40,1419.75,1419.75,1419.25,1419.50,15,251,266.00
08/16/2007,23:41,1419.50,1419.75,1419.25,1419.75,50,1,51.00
08/16/2007,23:42,1419.75,1419.75,1419.50,1419.75,5,9,14.00
08/16/2007,23:43,1419.50,1419.75,1419.00,1419.25,29,77,106.00
08/16/2007,23:44,1419.25,1419.75,1419.00,1419.25,137,75,212.00
08/16/2007,23:45,1419.50,1419.50,1419.25,1419.50,13,60,73.00
08/16/2007,23:46,1419.25,1419.25,1419.00,1419.00,2,50,52.00
08/16/2007,23:47,1419.00,1419.00,1419.00,1419.00,0,139,139.00
08/16/2007,23:48,1419.00,1419.25,1419.00,1419.25,63,192,255.00
08/16/2007,23:49,1419.25,1419.25,1419.00,1419.00,10,1,11.00
08/16/2007,23:50,1419.00,1419.50,1419.00,1419.50,61,11,72.00
08/16/2007,23:51,1419.50,1419.75,1419.50,1419.75,5,0,5.00
08/16/2007,23:52,1419.50,1419.50,1419.25,1419.25,0,81,81.00
08/16/2007,23:53,1419.50,1419.75,1419.50,1419.75,20,0,20.00
08/16/2007,23:54,1419.75,1419.75,1419.50,1419.50,19,2,21.00
08/16/2007,23:55,1419.75,1420.00,1419.50,1419.75,7,8,15.00
08/16/2007,23:56,1419.75,1420.00,1419.75,1420.00,10,57,67.00
08/16/2007,23:57,1420.00,1420.50,1419.75,1420.50,69,12,81.00
08/16/2007,23:58,1420.50,1420.50,1420.25,1420.25,42,1,43.00
08/16/2007,23:59,1420.50,1420.75,1420.25,1420.75,70,2,72.00
08/17/2007,00:00,1421.00,1421.00,1420.75,1420.75,24,33,57.00
08/17/2007,00:01,1421.00,1421.25,1420.75,1421.00,57,52,109.00
08/17/2007,00:02,1421.25,1421.50,1421.25,1421.50,128,0,128.00
08/17/2007,00:03,1421.50,1422.25,1421.50,1422.25,282,5,287.00
08/17/2007,00:04,1422.25,1422.50,1422.00,1422.00,194,134,328.00
08/17/2007,00:05,1422.00,1422.00,1421.00,1421.25,7,118,125.00
08/17/2007,00:06,1421.00,1421.75,1421.00,1421.50,22,107,129.00
08/17/2007,00:07,1421.50,1421.50,1421.25,1421.50,1,45,46.00
08/17/2007,00:08,1421.25,1421.50,1421.00,1421.25,8,105,113.00
08/17/2007,00:09,1421.25,1421.50,1421.25,1421.50,49,0,49.00
08/17/2007,00:10,1421.50,1421.50,1421.25,1421.50,61,130,191.00
08/17/2007,00:11,1421.25,1421.50,1421.25,1421.50,2,12,14.00
08/17/2007,00:12,1421.50,1421.50,1421.25,1421.25,3,1,4.00
08/17/2007,00:13,1421.50,1421.50,1421.50,1421.50,47,0,47.00
08/17/2007,00:14,1421.25,1421.50,1421.25,1421.50,11,5,16.00
08/17/2007,00:15,1421.50,1421.75,1421.50,1421.75,106,0,106.00
08/17/2007,00:16,1421.75,1421.75,1421.50,1421.50,1,52,53.00
08/17/2007,00:17,1421.25,1421.25,1420.50,1420.50,0,95,95.00
08/17/2007,00:18,1420.50,1420.50,1420.50,1420.50,0,95,95.00
08/17/2007,00:19,1420.50,1420.75,1419.75,1420.25,67,259,326.00
08/17/2007,00:20,1420.00,1420.25,1420.00,1420.00,1,19,20.00
08/17/2007,00:21,1420.25,1420.25,1420.00,1420.00,6,21,27.00
08/17/2007,00:22,1420.00,1420.25,1420.00,1420.25,13,4,17.00
08/17/2007,00:23,1420.00,1420.00,1419.50,1419.75,23,99,122.00
08/17/2007,00:24,1419.75,1419.75,1419.50,1419.75,46,16,62.00
08/17/2007,00:25,1419.75,1419.75,1419.50,1419.75,6,71,77.00
08/17/2007,00:26,1420.00,1420.25,1419.75,1420.25,15,1,16.00
08/17/2007,00:27,1420.25,1420.25,1419.75,1419.75,12,16,28.00
08/17/2007,00:28,1419.75,1420.00,1419.50,1419.50,1,12,13.00
08/17/2007,00:29,1419.75,1420.00,1419.75,1420.00,23,0,23.00
08/17/2007,00:30,1420.00,1420.25,1419.75,1419.75,25,72,97.00
08/17/2007,00:31,1419.75,1419.75,1419.50,1419.50,0,56,56.00
08/17/2007,00:32,1419.50,1420.00,1419.25,1420.00,43,56,99.00
08/17/2007,00:33,1419.75,1420.00,1419.75,1419.75,25,149,174.00
08/17/2007,00:34,1419.75,1419.75,1419.50,1419.50,0,196,196.00
08/17/2007,00:35,1419.50,1419.50,1418.75,1418.75,1,878,879.00
08/17/2007,00:36,1419.00,1419.00,1418.50,1418.75,7,280,287.00
08/17/2007,00:37,1419.00,1419.00,1418.25,1418.50,19,187,206.00
08/17/2007,00:38,1418.25,1418.50,1418.25,1418.50,55,12,67.00
08/17/2007,00:39,1418.50,1418.50,1418.00,1418.00,61,403,464.00
08/17/2007,00:40,1418.25,1418.25,1417.75,1418.00,68,569,637.00
08/17/2007,00:41,1417.75,1418.00,1417.50,1417.50,59,605,664.00
08/17/2007,00:42,1417.50,1417.50,1417.00,1417.00,109,962,1071.00
08/17/2007,00:43,1417.25,1417.50,1417.00,1417.00,173,254,427.00
08/17/2007,00:44,1417.00,1417.25,1416.50,1416.50,84,871,955.00
08/17/2007,00:45,1416.75,1416.75,1416.50,1416.75,203,80,283.00
08/17/2007,00:46,1416.75,1416.75,1416.50,1416.50,25,24,49.00
08/17/2007,00:47,1416.50,1416.50,1416.00,1416.25,52,1207,1259.00
08/17/2007,00:48,1416.25,1416.50,1416.00,1416.00,171,668,839.00
08/17/2007,00:49,1416.00,1416.00,1415.75,1415.75,375,311,686.00
08/17/2007,00:50,1415.75,1415.75,1414.75,1415.00,13,809,822.00
08/17/2007,00:51,1415.00,1415.25,1414.00,1414.25,35,1265,1300.00
08/17/2007,00:52,1414.00,1414.25,1413.25,1413.50,274,445,719.00
08/17/2007,00:53,1413.50,1414.00,1413.50,1413.75,249,98,347.00
08/17/2007,00:54,1413.75,1413.75,1413.00,1413.00,154,196,350.00
08/17/2007,00:55,1413.00,1413.25,1412.50,1412.50,253,508,761.00
08/17/2007,00:56,1412.50,1413.00,1412.25,1413.00,275,97,372.00
08/17/2007,00:57,1413.00,1414.50,1411.50,1411.75,855,518,1373.00
08/17/2007,00:58,1412.00,1414.00,1412.00,1413.50,448,305,753.00
08/17/2007,00:59,1413.50,1415.00,1413.50,1414.00,458,570,1028.00
08/17/2007,01:00,1414.00,1414.50,1413.00,1413.00,220,481,701.00
08/17/2007,01:01,1413.00,1413.25,1409.50,1410.75,823,1967,2790.00
08/17/2007,01:02,1410.50,1411.75,1409.50,1410.00,1168,1234,2402.00
08/17/2007,01:03,1410.00,1410.50,1409.50,1409.50,262,1066,1328.00
08/17/2007,01:04,1409.50,1410.00,1408.00,1408.25,570,1142,1712.00
08/17/2007,01:05,1408.25,1408.25,1406.50,1407.50,748,885,1633.00
08/17/2007,01:06,1407.50,1408.50,1407.25,1408.00,294,452,746.00
08/17/2007,01:07,1408.25,1408.75,1408.25,1408.25,473,216,689.00
08/17/2007,01:08,1408.50,1409.00,1407.75,1407.75,204,359,563.00
08/17/2007,01:09,1408.00,1408.75,1407.75,1408.25,255,214,469.00
08/17/2007,01:10,1408.75,1409.00,1408.25,1408.50,119,276,395.00
08/17/2007,01:11,1408.50,1408.75,1408.00,1408.50,207,53,260.00
08/17/2007,01:12,1408.50,1409.50,1408.50,1408.75,257,92,349.00
08/17/2007,01:13,1409.00,1409.25,1408.50,1408.50,43,194,237.00
08/17/2007,01:14,1408.50,1409.00,1408.00,1408.00,121,405,526.00
08/17/2007,01:15,1408.25,1408.25,1407.75,1408.25,162,217,379.00
08/17/2007,01:16,1408.00,1408.25,1407.75,1408.00,17,234,251.00
08/17/2007,01:17,1408.25,1409.00,1407.75,1408.00,188,479,667.00
08/17/2007,01:18,1408.25,1408.50,1407.75,1408.25,166,63,229.00
08/17/2007,01:19,1408.25,1408.50,1408.00,1408.00,61,256,317.00
08/17/2007,01:20,1408.00,1408.50,1407.75,1408.00,206,212,418.00
08/17/2007,01:21,1408.00,1408.00,1407.00,1407.25,75,402,477.00
08/17/2007,01:22,1407.00,1407.50,1406.00,1407.50,276,1249,1525.00
08/17/2007,01:23,1407.25,1407.25,1406.00,1406.50,315,388,703.00
08/17/2007,01:24,1406.50,1407.25,1406.25,1406.50,349,275,624.00
08/17/2007,01:25,1406.50,1406.50,1406.00,1406.25,118,1172,1290.00
08/17/2007,01:26,1406.25,1406.75,1406.00,1406.50,390,114,504.00
08/17/2007,01:27,1406.75,1406.75,1406.00,1406.75,165,483,648.00
08/17/2007,01:28,1406.75,1406.75,1405.00,1405.50,571,1283,1854.00
08/17/2007,01:29,1405.50,1405.50,1403.75,1404.00,427,1288,1715.00
08/17/2007,01:30,1404.00,1404.50,1403.75,1404.25,214,577,791.00
08/17/2007,01:31,1404.25,1404.50,1404.00,1404.25,116,192,308.00
08/17/2007,01:32,1404.00,1404.25,1402.50,1402.75,286,1130,1416.00
08/17/2007,01:33,1402.75,1403.00,1402.00,1402.75,268,674,942.00
08/17/2007,01:34,1402.75,1403.25,1402.25,1402.75,162,276,438.00
08/17/2007,01:35,1403.00,1403.75,1403.00,1403.25,179,394,573.00
08/17/2007,01:36,1403.25,1403.75,1403.00,1403.75,211,49,260.00
08/17/2007,01:37,1403.75,1404.25,1403.50,1404.00,313,231,544.00
08/17/2007,01:38,1403.50,1404.25,1403.00,1403.75,315,558,873.00
08/17/2007,01:39,1403.75,1404.75,1403.75,1404.25,596,273,869.00
08/17/2007,01:40,1404.00,1405.50,1403.50,1405.25,664,445,1109.00
08/17/2007,01:41,1405.50,1405.75,1405.00,1405.75,343,494,837.00
08/17/2007,01:42,1405.50,1405.75,1405.25,1405.50,185,81,266.00
08/17/2007,01:43,1405.25,1405.25,1405.00,1405.00,0,26,26.00
08/17/2007,01:44,1405.25,1406.50,1405.25,1405.50,544,234,778.00
08/17/2007,01:45,1405.50,1405.75,1405.25,1405.25,50,23,73.00
08/17/2007,01:46,1405.50,1405.50,1404.00,1404.25,31,359,390.00
08/17/2007,01:47,1404.00,1405.00,1404.00,1404.75,187,29,216.00
08/17/2007,01:48,1404.50,1404.50,1404.25,1404.25,263,54,317.00
08/17/2007,01:49,1404.50,1404.75,1404.25,1404.75,344,53,397.00
08/17/2007,01:50,1404.75,1405.00,1404.50,1405.00,188,17,205.00
08/17/2007,01:51,1405.00,1406.25,1405.00,1406.25,233,3,236.00
08/17/2007,01:52,1406.25,1407.50,1406.25,1406.50,986,769,1755.00
08/17/2007,01:53,1406.50,1406.75,1405.00,1406.00,235,250,485.00
08/17/2007,01:54,1406.00,1406.50,1405.75,1406.25,112,75,187.00
08/17/2007,01:55,1406.25,1406.75,1406.00,1406.75,46,113,159.00
08/17/2007,01:56,1406.50,1407.25,1406.50,1407.00,157,56,213.00
08/17/2007,01:57,1407.25,1407.75,1407.00,1407.00,105,155,260.00
08/17/2007,01:58,1406.75,1407.75,1406.75,1406.75,156,161,317.00
08/17/2007,01:59,1406.75,1407.00,1406.50,1406.75,20,61,81.00
08/17/2007,02:00,1407.00,1407.25,1406.75,1407.00,54,222,276.00
08/17/2007,02:01,1407.00,1407.00,1405.00,1405.00,110,497,607.00
08/17/2007,02:02,1405.00,1405.00,1403.00,1403.50,671,1538,2209.00
08/17/2007,02:03,1403.75,1403.75,1402.75,1403.25,450,590,1040.00
08/17/2007,02:04,1402.75,1403.50,1402.00,1402.00,194,688,882.00
08/17/2007,02:05,1402.25,1402.25,1400.50,1400.75,323,1774,2097.00
08/17/2007,02:06,1400.75,1401.50,1399.75,1400.00,891,1350,2241.00
08/17/2007,02:07,1399.75,1400.50,1399.50,1399.75,511,781,1292.00
08/17/2007,02:08,1399.75,1400.75,1399.50,1400.00,867,658,1525.00
08/17/2007,02:09,1400.25,1402.00,1400.00,1402.00,1250,193,1443.00
08/17/2007,02:10,1402.00,1402.75,1401.75,1402.00,387,434,821.00
08/17/2007,02:11,1402.00,1402.25,1401.75,1402.25,241,30,271.00
08/17/2007,02:12,1402.00,1403.00,1402.00,1402.75,516,372,888.00
08/17/2007,02:13,1402.75,1404.00,1402.50,1403.75,869,498,1367.00
08/17/2007,02:14,1403.75,1405.00,1403.75,1404.75,772,350,1122.00
08/17/2007,02:15,1405.00,1405.75,1404.25,1405.50,485,497,982.00
08/17/2007,02:16,1405.25,1406.75,1405.25,1406.25,1020,442,1462.00
08/17/2007,02:17,1406.25,1408.00,1406.00,1408.00,722,257,979.00
08/17/2007,02:18,1407.75,1408.00,1406.25,1406.50,395,257,652.00
08/17/2007,02:19,1406.50,1406.75,1406.00,1406.50,397,248,645.00
08/17/2007,02:20,1406.50,1407.75,1406.25,1407.50,422,329,751.00
08/17/2007,02:21,1407.50,1408.75,1407.50,1408.75,1146,129,1275.00
08/17/2007,02:22,1408.50,1409.00,1408.25,1408.25,749,252,1001.00
08/17/2007,02:23,1408.50,1408.50,1406.75,1406.75,109,422,531.00
08/17/2007,02:24,1406.75,1407.25,1406.50,1407.25,190,239,429.00
08/17/2007,02:25,1406.75,1407.75,1406.75,1407.75,400,237,637.00
08/17/2007,02:26,1407.50,1408.00,1407.50,1407.75,252,324,576.00
08/17/2007,02:27,1407.75,1408.75,1407.75,1408.50,406,197,603.00
08/17/2007,02:28,1408.50,1410.50,1408.25,1410.00,681,178,859.00
08/17/2007,02:29,1410.00,1411.50,1410.00,1410.75,756,377,1133.00
08/17/2007,02:30,1410.50,1412.50,1410.50,1412.50,731,256,987.00
08/17/2007,02:31,1412.50,1413.50,1411.50,1411.75,536,606,1142.00
08/17/2007,02:32,1412.00,1412.00,1410.75,1411.00,167,256,423.00
08/17/2007,02:33,1411.25,1411.50,1410.50,1410.75,280,290,570.00
08/17/2007,02:34,1411.00,1411.25,1410.50,1411.00,202,106,308.00
08/17/2007,02:35,1410.75,1412.25,1410.75,1412.00,195,63,258.00
08/17/2007,02:36,1412.00,1412.50,1411.75,1412.25,304,15,319.00
08/17/2007,02:37,1412.25,1414.50,1412.25,1414.00,1168,329,1497.00
08/17/2007,02:38,1414.00,1414.75,1414.00,1414.50,509,273,782.00
08/17/2007,02:39,1414.50,1414.75,1413.50,1414.00,270,421,691.00
08/17/2007,02:40,1414.00,1415.50,1414.00,1414.75,883,239,1122.00
08/17/2007,02:41,1415.00,1415.50,1415.00,1415.25,283,297,580.00
08/17/2007,02:42,1415.00,1416.75,1415.00,1416.00,1116,311,1427.00
08/17/2007,02:43,1416.00,1416.25,1414.50,1414.75,365,454,819.00
08/17/2007,02:44,1414.50,1415.25,1413.75,1415.25,294,254,548.00
08/17/2007,02:45,1415.25,1416.50,1415.25,1416.50,586,183,769.00
08/17/2007,02:46,1416.50,1416.50,1416.00,1416.25,439,325,764.00
08/17/2007,02:47,1416.00,1416.50,1415.75,1416.50,278,86,364.00
08/17/2007,02:48,1416.75,1416.75,1416.25,1416.50,237,169,406.00
08/17/2007,02:49,1416.50,1417.25,1416.25,1417.25,255,251,506.00
08/17/2007,02:50,1417.25,1419.75,1417.25,1419.00,1618,374,1992.00
08/17/2007,02:51,1419.25,1419.25,1418.25,1419.00,210,280,490.00
08/17/2007,02:52,1419.00,1419.50,1418.75,1419.00,694,202,896.00
08/17/2007,02:53,1418.75,1418.75,1417.25,1417.50,125,515,640.00
08/17/2007,02:54,1417.75,1418.00,1417.00,1417.25,389,374,763.00
08/17/2007,02:55,1417.00,1417.25,1416.25,1416.75,71,169,240.00
08/17/2007,02:56,1417.00,1417.25,1415.75,1415.75,178,371,549.00
08/17/2007,02:57,1415.75,1416.00,1414.25,1414.50,320,847,1167.00
08/17/2007,02:58,1414.50,1415.00,1414.25,1414.50,409,421,830.00
08/17/2007,02:59,1414.25,1417.00,1414.25,1416.75,859,143,1002.00
08/17/2007,03:00,1416.75,1417.50,1416.50,1416.75,201,148,349.00
08/17/2007,03:01,1416.75,1417.50,1415.75,1417.25,216,225,441.00
08/17/2007,03:02,1417.25,1417.75,1415.75,1415.75,241,136,377.00
08/17/2007,03:03,1416.00,1417.00,1416.00,1416.50,109,70,179.00
08/17/2007,03:04,1416.00,1417.00,1416.00,1416.75,137,246,383.00
08/17/2007,03:05,1417.00,1417.25,1416.25,1416.75,335,287,622.00
08/17/2007,03:06,1416.75,1417.25,1416.25,1417.25,350,247,597.00
08/17/2007,03:07,1417.50,1418.25,1417.25,1418.25,422,280,702.00
08/17/2007,03:08,1418.25,1418.50,1418.00,1418.50,670,158,828.00
08/17/2007,03:09,1418.50,1418.75,1417.75,1417.75,159,417,576.00
08/17/2007,03:10,1417.75,1418.25,1417.75,1418.00,170,24,194.00
08/17/2007,03:11,1418.00,1418.00,1417.50,1418.00,268,672,940.00
08/17/2007,03:12,1418.00,1418.00,1417.25,1417.50,31,305,336.00
08/17/2007,03:13,1417.75,1417.75,1417.25,1417.25,99,150,249.00
08/17/2007,03:14,1417.50,1417.50,1416.50,1417.25,254,486,740.00
08/17/2007,03:15,1417.25,1417.25,1416.25,1416.50,102,736,838.00
08/17/2007,03:16,1416.50,1417.00,1415.50,1415.50,128,463,591.00
08/17/2007,03:17,1415.50,1415.50,1414.25,1415.25,524,326,850.00
08/17/2007,03:18,1415.50,1416.00,1415.50,1416.00,136,103,239.00
08/17/2007,03:19,1416.00,1417.00,1416.00,1417.00,335,194,529.00
08/17/2007,03:20,1417.00,1417.75,1417.00,1417.50,195,28,223.00
08/17/2007,03:21,1417.50,1418.00,1417.50,1417.75,695,228,923.00
08/17/2007,03:22,1417.75,1418.00,1417.50,1417.50,250,66,316.00
08/17/2007,03:23,1417.75,1418.00,1417.50,1417.75,35,569,604.00
08/17/2007,03:24,1417.50,1417.50,1417.00,1417.00,14,251,265.00
08/17/2007,03:25,1417.00,1417.00,1415.50,1415.50,69,411,480.00
08/17/2007,03:26,1415.50,1416.00,1414.75,1414.75,38,241,279.00
08/17/2007,03:27,1414.75,1416.00,1414.75,1415.25,332,568,900.00
08/17/2007,03:28,1415.25,1415.50,1414.75,1415.00,525,490,1015.00
08/17/2007,03:29,1415.25,1416.50,1415.00,1416.50,711,81,792.00
08/17/2007,03:30,1416.25,1417.00,1416.00,1417.00,210,64,274.00
08/17/2007,03:31,1416.75,1417.00,1416.00,1417.00,105,269,374.00
08/17/2007,03:32,1417.00,1417.00,1416.50,1416.75,78,58,136.00
08/17/2007,03:33,1417.00,1417.00,1416.75,1416.75,296,24,320.00
08/17/2007,03:34,1416.75,1417.00,1416.25,1416.25,11,455,466.00
08/17/2007,03:35,1416.25,1416.25,1415.50,1415.75,107,260,367.00
08/17/2007,03:36,1415.75,1416.00,1415.50,1416.00,121,92,213.00
08/17/2007,03:37,1416.00,1416.25,1415.75,1416.25,162,99,261.00
08/17/2007,03:38,1416.25,1416.75,1416.00,1416.25,133,49,182.00
08/17/2007,03:39,1416.25,1417.50,1416.25,1417.25,408,252,660.00
08/17/2007,03:40,1417.50,1417.75,1417.00,1417.50,76,125,201.00
08/17/2007,03:41,1417.25,1417.75,1417.00,1417.50,53,114,167.00
08/17/2007,03:42,1417.75,1418.50,1417.50,1417.75,669,139,808.00
08/17/2007,03:43,1418.00,1418.50,1417.75,1418.00,164,67,231.00
08/17/2007,03:44,1417.75,1417.75,1417.25,1417.50,26,161,187.00
08/17/2007,03:45,1417.50,1417.50,1417.00,1417.25,80,88,168.00
08/17/2007,03:46,1417.00,1417.00,1416.25,1416.25,18,270,288.00
08/17/2007,03:47,1416.50,1417.00,1416.00,1416.75,73,55,128.00
08/17/2007,03:48,1416.75,1417.00,1416.50,1417.00,52,28,80.00
08/17/2007,03:49,1416.75,1416.75,1416.25,1416.25,1,49,50.00
08/17/2007,03:50,1416.25,1416.75,1416.00,1416.75,182,84,266.00
08/17/2007,03:51,1416.75,1417.25,1416.50,1416.75,191,147,338.00
08/17/2007,03:52,1417.25,1417.25,1416.75,1417.00,331,104,435.00
08/17/2007,03:53,1417.25,1417.25,1416.00,1416.00,166,290,456.00
08/17/2007,03:54,1416.00,1416.75,1415.50,1416.50,65,144,209.00
08/17/2007,03:55,1416.50,1417.00,1416.25,1416.25,235,158,393.00
08/17/2007,03:56,1416.50,1416.50,1416.25,1416.25,13,9,22.00
08/17/2007,03:57,1416.50,1417.00,1416.25,1416.50,129,111,240.00
08/17/2007,03:58,1416.50,1416.50,1416.00,1416.25,43,21,64.00
08/17/2007,03:59,1416.50,1417.25,1416.50,1417.25,316,86,402.00
08/17/2007,04:00,1417.25,1418.50,1417.00,1417.00,583,261,844.00
08/17/2007,04:01,1416.75,1417.50,1416.50,1417.25,218,134,352.00
08/17/2007,04:02,1417.25,1418.50,1417.25,1418.00,312,59,371.00
08/17/2007,04:03,1418.25,1418.50,1417.50,1417.75,131,144,275.00
08/17/2007,04:04,1417.75,1418.25,1417.75,1418.25,108,5,113.00
08/17/2007,04:05,1418.25,1418.25,1417.75,1418.00,139,143,282.00
08/17/2007,04:06,1418.00,1418.25,1417.75,1417.75,167,180,347.00
08/17/2007,04:07,1417.75,1417.75,1417.00,1417.25,177,393,570.00
08/17/2007,04:08,1417.25,1417.50,1417.25,1417.25,29,123,152.00
08/17/2007,04:09,1417.50,1418.00,1417.25,1418.00,134,30,164.00
08/17/2007,04:10,1417.75,1418.25,1417.75,1418.00,81,102,183.00
08/17/2007,04:11,1417.75,1417.75,1416.75,1417.00,12,84,96.00
08/17/2007,04:12,1416.75,1417.25,1416.50,1417.25,455,167,622.00
08/17/2007,04:13,1417.00,1417.25,1416.75,1417.25,63,87,150.00
08/17/2007,04:14,1417.50,1417.50,1417.00,1417.25,38,68,106.00
08/17/2007,04:15,1417.50,1417.50,1416.50,1416.50,2,99,101.00
08/17/2007,04:16,1416.50,1416.50,1416.00,1416.25,74,260,334.00
08/17/2007,04:17,1416.25,1417.00,1416.25,1416.75,126,77,203.00
08/17/2007,04:18,1416.75,1417.00,1416.50,1416.75,9,30,39.00
08/17/2007,04:19,1416.75,1417.00,1416.00,1416.25,73,222,295.00
08/17/2007,04:20,1416.50,1416.50,1415.75,1416.00,32,108,140.00
08/17/2007,04:21,1415.75,1415.75,1415.25,1415.50,3,266,269.00
08/17/2007,04:22,1415.25,1415.50,1412.50,1413.25,330,1626,1956.00
08/17/2007,04:23,1412.75,1413.00,1412.25,1413.00,606,584,1190.00
08/17/2007,04:24,1412.75,1413.25,1412.50,1413.25,617,335,952.00
08/17/2007,04:25,1413.25,1413.50,1412.75,1413.25,123,275,398.00
08/17/2007,04:26,1413.00,1413.50,1412.50,1413.00,213,327,540.00
08/17/2007,04:27,1413.00,1413.75,1412.75,1413.25,364,349,713.00
08/17/2007,04:28,1413.00,1413.00,1412.25,1412.50,223,197,420.00
08/17/2007,04:29,1412.75,1412.75,1412.25,1412.75,215,256,471.00
08/17/2007,04:30,1412.75,1413.50,1412.25,1413.25,406,192,598.00
08/17/2007,04:31,1413.25,1413.25,1412.00,1412.50,60,576,636.00
08/17/2007,04:32,1412.50,1412.75,1411.25,1411.50,133,275,408.00
08/17/2007,04:33,1411.50,1411.50,1410.75,1411.00,296,215,511.00
08/17/2007,04:34,1411.00,1411.25,1410.00,1410.25,72,810,882.00
08/17/2007,04:35,1410.00,1410.75,1409.50,1410.50,562,689,1251.00
08/17/2007,04:36,1410.25,1410.75,1410.00,1410.75,395,140,535.00
08/17/2007,04:37,1410.75,1411.00,1410.25,1410.25,130,333,463.00
08/17/2007,04:38,1410.25,1410.75,1409.50,1410.75,286,246,532.00
08/17/2007,04:39,1410.50,1411.00,1410.25,1410.75,159,247,406.00
08/17/2007,04:40,1410.75,1411.25,1410.75,1411.00,642,354,996.00
08/17/2007,04:41,1411.00,1411.00,1410.00,1410.00,303,478,781.00
08/17/2007,04:42,1410.00,1410.50,1410.00,1410.25,121,149,270.00
08/17/2007,04:43,1410.25,1410.25,1409.00,1409.00,37,365,402.00
08/17/2007,04:44,1409.00,1409.25,1408.50,1408.75,309,919,1228.00
08/17/2007,04:45,1408.75,1409.00,1407.75,1408.50,366,960,1326.00
08/17/2007,04:46,1408.50,1409.25,1408.25,1409.25,653,228,881.00
08/17/2007,04:47,1409.50,1410.00,1409.00,1409.25,165,631,796.00
08/17/2007,04:48,1409.25,1410.00,1409.00,1410.00,255,56,311.00
08/17/2007,04:49,1410.00,1410.00,1409.25,1409.75,110,100,210.00
08/17/2007,04:50,1409.75,1411.50,1409.75,1411.00,415,214,629.00
08/17/2007,04:51,1410.50,1411.25,1410.25,1411.25,219,103,322.00
08/17/2007,04:52,1411.25,1412.75,1411.00,1412.00,516,221,737.00
08/17/2007,04:53,1412.00,1412.75,1412.00,1412.50,678,129,807.00
08/17/2007,04:54,1412.50,1413.00,1412.25,1412.50,275,93,368.00
08/17/2007,04:55,1412.50,1412.50,1411.25,1411.50,59,415,474.00
08/17/2007,04:56,1411.50,1411.75,1411.25,1411.25,122,117,239.00
08/17/2007,04:57,1411.50,1411.50,1410.00,1410.50,240,647,887.00
08/17/2007,04:58,1410.25,1410.50,1410.00,1410.25,103,55,158.00
08/17/2007,04:59,1410.25,1410.25,1410.00,1410.00,96,201,297.00
08/17/2007,05:00,1410.25,1410.75,1410.25,1410.50,93,41,134.00
08/17/2007,05:01,1410.50,1410.75,1410.25,1410.50,87,33,120.00
08/17/2007,05:02,1410.25,1411.00,1410.25,1410.50,87,93,180.00
08/17/2007,05:03,1410.50,1410.75,1410.25,1410.25,20,74,94.00
08/17/2007,05:04,1410.75,1410.75,1410.25,1410.50,42,175,217.00
08/17/2007,05:05,1410.50,1410.75,1410.25,1410.50,23,267,290.00
08/17/2007,05:06,1410.50,1410.50,1409.50,1409.75,54,294,348.00
08/17/2007,05:07,1409.50,1409.50,1408.75,1409.50,114,451,565.00
08/17/2007,05:08,1409.25,1409.50,1408.50,1409.25,47,376,423.00
08/17/2007,05:09,1409.25,1410.00,1409.00,1409.75,447,82,529.00
08/17/2007,05:10,1409.50,1410.00,1409.50,1409.75,374,55,429.00
08/17/2007,05:11,1410.00,1410.25,1409.25,1409.50,132,64,196.00
08/17/2007,05:12,1409.00,1409.75,1409.00,1409.75,46,35,81.00
08/17/2007,05:13,1409.75,1409.75,1409.00,1409.50,34,71,105.00
08/17/2007,05:14,1409.50,1409.75,1409.25,1409.50,28,215,243.00
08/17/2007,05:15,1409.50,1409.75,1409.25,1409.75,41,12,53.00
08/17/2007,05:16,1409.25,1409.25,1408.75,1409.25,19,203,222.00
08/17/2007,05:17,1409.00,1409.75,1409.00,1409.75,248,38,286.00
08/17/2007,05:18,1409.75,1410.50,1409.50,1410.50,214,163,377.00
08/17/2007,05:19,1410.50,1411.75,1410.50,1411.75,729,106,835.00
08/17/2007,05:20,1412.00,1412.25,1411.25,1411.75,415,173,588.00
08/17/2007,05:21,1411.75,1412.00,1411.25,1411.25,68,128,196.00
08/17/2007,05:22,1411.25,1411.25,1410.75,1410.75,150,600,750.00
08/17/2007,05:23,1410.75,1410.75,1410.00,1410.00,4,265,269.00
08/17/2007,05:24,1410.00,1410.25,1409.00,1409.25,210,744,954.00
08/17/2007,05:25,1409.25,1409.25,1407.50,1407.75,251,1369,1620.00
08/17/2007,05:26,1407.50,1408.25,1407.00,1408.00,489,781,1270.00
08/17/2007,05:27,1408.00,1408.25,1407.25,1407.50,145,223,368.00
08/17/2007,05:28,1407.50,1408.00,1407.50,1408.00,297,32,329.00
08/17/2007,05:29,1408.00,1408.25,1407.50,1408.00,92,67,159.00
08/17/2007,05:30,1408.25,1408.50,1407.75,1408.25,138,121,259.00
08/17/2007,05:31,1408.50,1409.25,1408.25,1408.50,378,148,526.00
08/17/2007,05:32,1408.50,1409.00,1408.00,1408.25,18,174,192.00
08/17/2007,05:33,1408.25,1409.25,1408.00,1409.00,219,32,251.00
08/17/2007,05:34,1409.00,1409.25,1409.00,1409.00,122,72,194.00
08/17/2007,05:35,1409.25,1409.75,1408.75,1409.00,169,136,305.00
08/17/2007,05:36,1409.25,1409.75,1409.25,1409.75,50,110,160.00
08/17/2007,05:37,1409.25,1409.75,1409.25,1409.75,5,19,24.00
08/17/2007,05:38,1409.75,1410.75,1409.50,1410.25,503,117,620.00
08/17/2007,05:39,1410.00,1410.25,1410.00,1410.25,318,64,382.00
08/17/2007,05:40,1410.50,1411.00,1410.25,1410.75,245,81,326.00
08/17/2007,05:41,1411.00,1411.00,1410.75,1410.75,302,40,342.00
08/17/2007,05:42,1411.00,1412.50,1411.00,1412.00,1138,394,1532.00
08/17/2007,05:43,1412.25,1412.50,1411.50,1412.00,382,615,997.00
08/17/2007,05:44,1411.75,1412.25,1411.50,1411.75,237,128,365.00
08/17/2007,05:45,1411.75,1412.00,1411.50,1411.75,17,11,28.00
08/17/2007,05:46,1411.75,1412.25,1411.50,1412.25,123,205,328.00
08/17/2007,05:47,1412.00,1414.00,1412.00,1414.00,1534,536,2070.00
08/17/2007,05:48,1414.00,1414.50,1410.00,1410.50,551,2390,2941.00
08/17/2007,05:49,1410.75,1412.00,1410.75,1411.00,235,309,544.00
08/17/2007,05:50,1411.00,1412.00,1410.25,1412.00,300,221,521.00
08/17/2007,05:51,1412.25,1412.75,1411.25,1412.50,883,759,1642.00
08/17/2007,05:52,1412.25,1412.75,1411.75,1411.75,61,694,755.00
08/17/2007,05:53,1412.00,1412.25,1410.75,1410.75,340,444,784.00
08/17/2007,05:54,1411.00,1411.50,1410.75,1410.75,88,477,565.00
08/17/2007,05:55,1410.75,1412.00,1410.75,1411.75,475,353,828.00
08/17/2007,05:56,1411.50,1412.00,1410.75,1411.00,22,378,400.00
08/17/2007,05:57,1410.75,1411.00,1410.75,1411.00,20,82,102.00
08/17/2007,05:58,1410.75,1411.25,1409.50,1411.00,430,626,1056.00
08/17/2007,05:59,1411.00,1411.00,1410.00,1410.25,235,362,597.00
08/17/2007,06:00,1410.25,1410.75,1409.75,1410.00,227,457,684.00
08/17/2007,06:01,1410.00,1411.25,1409.50,1410.25,698,401,1099.00
08/17/2007,06:02,1410.25,1410.50,1409.50,1410.50,106,430,536.00
08/17/2007,06:03,1410.50,1411.00,1409.75,1411.00,251,53,304.00
08/17/2007,06:04,1410.50,1410.75,1409.25,1409.25,53,584,637.00
08/17/2007,06:05,1409.00,1410.00,1408.50,1409.25,704,926,1630.00
08/17/2007,06:06,1409.00,1409.25,1408.00,1408.75,341,767,1108.00
08/17/2007,06:07,1408.75,1409.25,1408.50,1408.75,264,516,780.00
08/17/2007,06:08,1408.75,1409.25,1408.50,1409.25,430,201,631.00
08/17/2007,06:09,1409.25,1409.50,1409.00,1409.25,126,31,157.00
08/17/2007,06:10,1409.50,1411.25,1409.25,1411.25,960,149,1109.00
08/17/2007,06:11,1411.25,1412.00,1410.50,1411.00,580,345,925.00
08/17/2007,06:12,1411.00,1411.75,1411.00,1411.50,732,7,739.00
08/17/2007,06:13,1411.25,1411.50,1410.25,1410.75,186,760,946.00
08/17/2007,06:14,1410.75,1411.00,1410.25,1410.50,164,154,318.00
08/17/2007,06:15,1410.50,1411.25,1410.25,1410.75,422,446,868.00
08/17/2007,06:16,1411.00,1411.50,1411.00,1411.00,204,99,303.00
08/17/2007,06:17,1411.00,1411.25,1410.50,1411.00,410,177,587.00
08/17/2007,06:18,1411.00,1411.00,1410.00,1410.25,272,565,837.00
08/17/2007,06:19,1410.25,1410.50,1410.00,1410.50,164,390,554.00
08/17/2007,06:20,1410.50,1411.00,1410.25,1410.75,737,411,1148.00
08/17/2007,06:21,1410.50,1411.00,1410.50,1410.75,132,152,284.00
08/17/2007,06:22,1411.00,1411.25,1410.75,1411.25,153,233,386.00
08/17/2007,06:23,1411.00,1411.25,1410.75,1411.00,32,135,167.00
08/17/2007,06:24,1410.75,1411.00,1410.50,1410.50,18,204,222.00
08/17/2007,06:25,1410.50,1410.75,1410.25,1410.25,156,317,473.00
08/17/2007,06:26,1410.25,1410.75,1410.00,1410.25,348,587,935.00
08/17/2007,06:27,1410.25,1410.50,1409.75,1410.00,284,434,718.00
08/17/2007,06:28,1410.00,1410.25,1409.00,1409.25,173,1057,1230.00
08/17/2007,06:29,1409.00,1409.50,1408.75,1409.25,252,430,682.00
08/17/2007,06:30,1409.00,1409.25,1408.25,1408.50,915,1165,2080.00
08/17/2007,06:31,1408.75,1409.50,1408.50,1409.00,841,199,1040.00
08/17/2007,06:32,1409.25,1410.50,1409.25,1410.00,973,132,1105.00
08/17/2007,06:33,1410.00,1410.50,1410.00,1410.50,683,111,794.00
08/17/2007,06:34,1410.50,1411.75,1410.50,1411.50,1191,68,1259.00
08/17/2007,06:35,1411.50,1412.50,1410.75,1412.00,1745,466,2211.00
08/17/2007,06:36,1412.00,1412.50,1411.50,1411.75,883,214,1097.00
08/17/2007,06:37,1412.00,1412.50,1411.50,1411.75,645,156,801.00
08/17/2007,06:38,1411.75,1411.75,1411.25,1411.50,117,406,523.00
08/17/2007,06:39,1411.25,1411.75,1411.25,1411.50,186,33,219.00
08/17/2007,06:40,1411.75,1411.75,1411.25,1411.25,58,372,430.00
08/17/2007,06:41,1411.50,1411.50,1410.00,1410.50,577,1483,2060.00
08/17/2007,06:42,1410.50,1410.50,1409.50,1410.25,363,684,1047.00
08/17/2007,06:43,1410.25,1410.50,1410.25,1410.50,107,34,141.00
08/17/2007,06:44,1410.50,1411.00,1410.50,1410.50,338,86,424.00
08/17/2007,06:45,1410.50,1411.00,1410.50,1410.75,436,48,484.00
08/17/2007,06:46,1411.00,1411.75,1410.75,1411.25,381,62,443.00
08/17/2007,06:47,1411.25,1411.50,1411.00,1411.25,165,144,309.00
08/17/2007,06:48,1411.00,1412.25,1411.00,1411.75,1073,428,1501.00
08/17/2007,06:49,1412.00,1413.75,1411.75,1413.75,1638,197,1835.00
08/17/2007,06:50,1413.75,1414.25,1413.00,1413.75,934,727,1661.00
08/17/2007,06:51,1414.00,1414.25,1413.50,1414.25,1088,464,1552.00
08/17/2007,06:52,1414.00,1414.50,1413.75,1414.00,737,696,1433.00
08/17/2007,06:53,1414.25,1415.00,1414.25,1415.00,1369,512,1881.00
08/17/2007,06:54,1414.75,1416.25,1414.75,1415.50,2455,865,3320.00
08/17/2007,06:55,1415.50,1415.50,1414.50,1414.75,242,1531,1773.00
08/17/2007,06:56,1414.75,1415.75,1414.50,1414.75,379,923,1302.00
08/17/2007,06:57,1415.00,1416.00,1414.75,1415.75,831,263,1094.00
08/17/2007,06:58,1416.00,1416.00,1415.00,1415.25,174,440,614.00
08/17/2007,06:59,1415.25,1416.00,1415.25,1415.75,475,113,588.00
08/17/2007,07:00,1415.75,1416.50,1415.50,1416.50,757,854,1611.00
08/17/2007,07:01,1416.50,1417.25,1416.25,1417.00,1847,669,2516.00
08/17/2007,07:02,1417.25,1418.25,1417.00,1418.00,1781,610,2391.00
08/17/2007,07:03,1418.00,1418.75,1417.50,1418.75,1698,823,2521.00
08/17/2007,07:04,1418.75,1419.00,1417.00,1417.00,519,1580,2099.00
08/17/2007,07:05,1417.00,1417.25,1416.25,1416.50,292,1142,1434.00
08/17/2007,07:06,1416.50,1416.75,1415.75,1416.25,319,667,986.00
08/17/2007,07:07,1416.00,1417.00,1416.00,1416.50,888,818,1706.00
08/17/2007,07:08,1416.50,1417.25,1416.50,1417.25,648,403,1051.00
08/17/2007,07:09,1417.00,1418.25,1417.00,1417.75,1104,355,1459.00
08/17/2007,07:10,1417.75,1418.25,1417.50,1418.00,883,423,1306.00
08/17/2007,07:11,1417.75,1418.75,1417.75,1418.50,896,294,1190.00
08/17/2007,07:12,1418.25,1418.75,1416.75,1417.00,854,1517,2371.00
08/17/2007,07:13,1417.25,1419.00,1417.00,1418.50,508,933,1441.00
08/17/2007,07:14,1418.25,1419.25,1418.00,1418.50,931,645,1576.00
08/17/2007,07:15,1418.50,1419.50,1418.25,1419.25,1396,413,1809.00
08/17/2007,07:16,1419.25,1471.50,1419.25,1463.00,28990,18214,47204.00
08/17/2007,07:17,1462.50,1463.75,1434.25,1438.50,14155,11831,25986.00
08/17/2007,07:18,1439.00,1449.00,1438.75,1440.25,8447,8055,16502.00
08/17/2007,07:19,1440.25,1440.75,1434.75,1438.00,4152,6408,10560.00
08/17/2007,07:20,1438.00,1441.00,1437.75,1440.00,5390,4049,9439.00
08/17/2007,07:21,1439.75,1447.50,1439.75,1447.25,9797,4648,14445.00
08/17/2007,07:22,1447.00,1448.00,1445.25,1446.75,5227,3910,9137.00
08/17/2007,07:23,1446.75,1447.50,1440.25,1442.50,5303,6969,12272.00
08/17/2007,07:24,1442.50,1443.00,1437.50,1438.00,3981,7926,11907.00
08/17/2007,07:25,1437.75,1440.00,1435.50,1438.75,5168,5686,10854.00
08/17/2007,07:26,1438.75,1440.00,1436.50,1438.75,4605,4120,8725.00
08/17/2007,07:27,1438.75,1445.00,1438.25,1444.25,6318,2709,9027.00
08/17/2007,07:28,1444.00,1448.75,1443.25,1447.00,6996,4049,11045.00
08/17/2007,07:29,1446.75,1449.50,1444.50,1445.50,5349,4810,10159.00
08/17/2007,07:30,1445.50,1446.50,1444.75,1446.00,3401,2833,6234.00
08/17/2007,07:31,1446.25,1446.75,1444.75,1446.25,2993,4089,7082.00
08/17/2007,07:32,1446.25,1448.75,1445.75,1448.75,2301,2805,5106.00
08/17/2007,07:33,1448.50,1452.25,1448.25,1452.00,9115,3156,12271.00
08/17/2007,07:34,1452.00,1456.75,1451.75,1456.00,6706,3490,10196.00
08/17/2007,07:35,1456.25,1459.25,1455.50,1457.00,5582,6046,11628.00
08/17/2007,07:36,1457.00,1457.00,1452.25,1452.25,3360,5974,9334.00
08/17/2007,07:37,1452.25,1453.25,1451.25,1451.50,2921,2414,5335.00
08/17/2007,07:38,1451.75,1452.25,1449.00,1452.00,3497,4751,8248.00
08/17/2007,07:39,1451.75,1452.50,1449.25,1449.25,2563,2937,5500.00
08/17/2007,07:40,1449.25,1449.50,1446.25,1446.50,1507,5331,6838.00
08/17/2007,07:41,1446.50,1448.25,1445.50,1448.00,2402,1756,4158.00
08/17/2007,07:42,1448.00,1450.50,1447.75,1449.75,2597,1153,3750.00
08/17/2007,07:43,1450.00,1450.50,1448.00,1449.00,1363,1256,2619.00
08/17/2007,07:44,1449.25,1450.00,1448.50,1449.75,1077,1117,2194.00
08/17/2007,07:45,1450.00,1451.25,1450.00,1450.75,1838,1098,2936.00
08/17/2007,07:46,1450.75,1451.75,1450.00,1450.75,1718,1385,3103.00
08/17/2007,07:47,1451.00,1452.00,1450.50,1451.50,2447,1824,4271.00
08/17/2007,07:48,1451.50,1452.50,1450.75,1452.25,1583,1440,3023.00
08/17/2007,07:49,1452.00,1454.00,1451.50,1453.50,2814,674,3488.00
08/17/2007,07:50,1453.50,1453.75,1452.50,1453.00,792,1838,2630.00
08/17/2007,07:51,1453.25,1454.25,1451.75,1451.75,1485,3045,4530.00
08/17/2007,07:52,1452.00,1452.25,1448.75,1449.00,940,2498,3438.00
08/17/2007,07:53,1449.00,1449.00,1446.50,1448.25,2327,2608,4935.00
08/17/2007,07:54,1448.25,1449.75,1448.00,1448.50,854,1142,1996.00
08/17/2007,07:55,1448.50,1452.00,1448.25,1451.75,1678,610,2288.00
08/17/2007,07:56,1452.00,1452.50,1450.50,1451.75,1620,1424,3044.00
08/17/2007,07:57,1451.50,1452.25,1448.50,1449.50,905,1930,2835.00
08/17/2007,07:58,1449.50,1451.25,1447.75,1448.75,4015,3642,7657.00
08/17/2007,07:59,1448.75,1450.50,1447.75,1450.50,4240,1209,5449.00
08/17/2007,08:00,1450.50,1450.50,1447.75,1448.50,3185,2280,5465.00
08/17/2007,08:01,1448.50,1449.25,1447.75,1448.75,1282,1880,3162.00
08/17/2007,08:02,1448.75,1450.25,1448.50,1449.50,1932,1837,3769.00
08/17/2007,08:03,1449.75,1451.25,1449.50,1450.00,2128,1116,3244.00
08/17/2007,08:04,1450.25,1451.75,1450.00,1451.25,1743,903,2646.00
08/17/2007,08:05,1451.25,1451.75,1450.50,1451.50,666,582,1248.00
08/17/2007,08:06,1451.25,1452.50,1451.25,1452.25,2181,565,2746.00
08/17/2007,08:07,1452.25,1453.50,1452.00,1452.75,2260,1338,3598.00
08/17/2007,08:08,1452.75,1453.50,1452.50,1453.00,844,454,1298.00
08/17/2007,08:09,1453.00,1454.25,1452.75,1454.00,2451,1670,4121.00
08/17/2007,08:10,1454.00,1455.00,1454.00,1454.00,2799,2155,4954.00
08/17/2007,08:11,1454.00,1454.75,1452.50,1453.25,1307,1545,2852.00
08/17/2007,08:12,1453.25,1456.00,1453.25,1455.25,3025,1495,4520.00
08/17/2007,08:13,1455.25,1455.75,1454.50,1454.75,1319,2089,3408.00
08/17/2007,08:14,1454.75,1455.75,1454.50,1455.00,631,904,1535.00
08/17/2007,08:15,1455.00,1456.50,1454.75,1456.50,1925,838,2763.00
08/17/2007,08:16,1456.50,1457.75,1456.25,1457.25,2494,1121,3615.00
08/17/2007,08:17,1457.25,1461.00,1457.25,1460.00,8609,2181,10790.00
08/17/2007,08:18,1460.25,1460.75,1457.00,1457.50,1723,2097,3820.00
08/17/2007,08:19,1457.50,1459.75,1457.25,1459.00,1061,629,1690.00
08/17/2007,08:20,1459.00,1459.25,1458.25,1459.00,1202,1694,2896.00
08/17/2007,08:21,1459.00,1459.00,1457.50,1458.00,482,1388,1870.00
08/17/2007,08:22,1457.75,1459.25,1457.50,1458.25,1197,1020,2217.00
08/17/2007,08:23,1458.25,1458.75,1457.75,1458.00,982,729,1711.00
08/17/2007,08:24,1458.00,1458.50,1457.50,1458.25,836,757,1593.00
08/17/2007,08:25,1458.25,1458.50,1457.00,1457.50,1654,1531,3185.00
08/17/2007,08:26,1457.50,1458.25,1457.25,1458.00,913,917,1830.00
08/17/2007,08:27,1458.00,1458.00,1455.75,1456.25,1466,2244,3710.00
08/17/2007,08:28,1456.25,1457.00,1455.25,1456.25,1772,2898,4670.00
08/17/2007,08:29,1456.25,1456.75,1454.75,1455.75,2152,1772,3924.00
08/17/2007,08:30,1455.75,1458.50,1454.50,1457.25,8728,6437,15165.00
08/17/2007,08:31,1457.25,1458.00,1454.25,1454.50,13343,13049,26392.00
08/17/2007,08:32,1454.50,1457.00,1452.75,1455.75,7332,7735,15067.00
08/17/2007,08:33,1456.00,1457.00,1454.75,1455.75,5710,6145,11855.00
08/17/2007,08:34,1455.75,1456.75,1454.50,1455.75,5943,4400,10343.00
08/17/2007,08:35,1455.75,1457.50,1455.25,1457.00,7057,5834,12891.00
08/17/2007,08:36,1457.00,1457.50,1456.00,1457.50,6956,5421,12377.00
08/17/2007,08:37,1457.50,1460.00,1457.00,1459.25,10296,7592,17888.00
08/17/2007,08:38,1459.25,1459.50,1456.25,1457.50,6882,8265,15147.00
08/17/2007,08:39,1457.50,1459.25,1457.25,1458.75,4272,5154,9426.00
08/17/2007,08:40,1458.75,1460.25,1458.00,1460.00,6702,3988,10690.00
08/17/2007,08:41,1459.75,1460.25,1458.50,1459.25,4764,7486,12250.00
08/17/2007,08:42,1459.00,1459.75,1458.50,1459.50,3800,3225,7025.00
08/17/2007,08:43,1459.50,1460.00,1458.25,1458.50,3573,4867,8440.00
08/17/2007,08:44,1458.75,1459.00,1456.00,1456.00,6065,10878,16943.00
08/17/2007,08:45,1456.00,1456.25,1453.25,1453.25,6195,9689,15884.00
08/17/2007,08:46,1453.25,1454.25,1451.50,1452.00,7144,11095,18239.00
08/17/2007,08:47,1451.75,1452.25,1450.25,1450.75,6242,7888,14130.00
08/17/2007,08:48,1450.50,1452.00,1448.50,1449.00,6623,11571,18194.00
08/17/2007,08:49,1448.75,1449.50,1447.00,1449.00,8787,9876,18663.00
08/17/2007,08:50,1449.25,1451.25,1449.00,1449.25,7143,7154,14297.00
08/17/2007,08:51,1449.25,1451.00,1448.25,1449.75,8419,8257,16676.00
08/17/2007,08:52,1449.75,1451.00,1449.00,1449.75,4940,4094,9034.00
08/17/2007,08:53,1449.75,1450.00,1448.25,1449.00,5007,5781,10788.00
08/17/2007,08:54,1449.00,1449.25,1446.25,1446.50,5725,9413,15138.00
08/17/2007,08:55,1446.50,1447.00,1444.00,1445.00,7823,12434,20257.00
08/17/2007,08:56,1444.75,1445.00,1442.75,1443.25,5956,8034,13990.00
08/17/2007,08:57,1443.25,1444.00,1442.50,1443.50,5518,5964,11482.00
08/17/2007,08:58,1443.50,1445.25,1442.75,1445.00,5505,2365,7870.00
08/17/2007,08:59,1445.25,1446.50,1444.25,1445.50,5798,4059,9857.00
08/17/2007,09:00,1445.50,1445.50,1443.50,1443.50,2586,4107,6693.00
08/17/2007,09:01,1443.50,1443.75,1441.25,1443.25,7431,8401,15832.00
08/17/2007,09:02,1443.25,1445.00,1442.75,1444.00,4472,5093,9565.00
08/17/2007,09:03,1443.75,1444.25,1442.75,1443.75,4566,4690,9256.00
08/17/2007,09:04,1443.75,1444.00,1442.25,1443.50,6291,5248,11539.00
08/17/2007,09:05,1443.50,1447.25,1443.50,1445.75,9244,5082,14326.00
08/17/2007,09:06,1445.75,1447.75,1445.00,1446.75,5923,4683,10606.00
08/17/2007,09:07,1446.75,1448.25,1446.25,1448.25,4289,2928,7217.00
08/17/2007,09:08,1448.25,1449.50,1447.50,1447.75,6823,5473,12296.00
08/17/2007,09:09,1447.75,1448.75,1446.50,1447.00,3273,4177,7450.00
08/17/2007,09:10,1447.00,1448.25,1446.50,1447.00,4137,3809,7946.00
08/17/2007,09:11,1447.00,1447.50,1445.00,1445.25,3833,4802,8635.00
08/17/2007,09:12,1445.00,1446.75,1445.00,1446.00,3105,2753,5858.00
08/17/2007,09:13,1446.25,1447.75,1444.75,1445.00,4694,5108,9802.00
08/17/2007,09:14,1445.00,1446.25,1444.00,1444.50,3832,3752,7584.00
08/17/2007,09:15,1444.50,1445.00,1443.75,1444.25,2934,2997,5931.00
08/17/2007,09:16,1444.25,1444.50,1442.75,1443.75,6134,7160,13294.00
08/17/2007,09:17,1443.75,1445.00,1442.25,1442.75,3892,4001,7893.00
08/17/2007,09:18,1442.75,1443.00,1439.75,1440.50,4700,12107,16807.00
08/17/2007,09:19,1440.25,1440.50,1438.00,1438.25,6414,8700,15114.00
08/17/2007,09:20,1438.50,1439.50,1438.00,1439.00,5385,5096,10481.00
08/17/2007,09:21,1439.00,1439.00,1437.00,1438.75,4356,5232,9588.00
08/17/2007,09:22,1438.75,1441.50,1438.25,1439.75,7155,4406,11561.00
08/17/2007,09:23,1439.75,1441.00,1438.50,1439.00,4213,5901,10114.00
08/17/2007,09:24,1439.00,1441.00,1438.25,1438.50,5655,6315,11970.00
08/17/2007,09:25,1438.75,1439.50,1438.00,1439.25,3151,3758,6909.00
08/17/2007,09:26,1439.25,1440.75,1438.25,1439.75,4449,4240,8689.00
08/17/2007,09:27,1439.75,1439.75,1438.00,1438.50,2059,2989,5048.00
08/17/2007,09:28,1438.25,1438.75,1437.25,1437.75,2877,3333,6210.00
08/17/2007,09:29,1438.00,1438.50,1436.00,1436.25,2996,4732,7728.00
08/17/2007,09:30,1436.00,1437.00,1435.25,1436.50,4776,5777,10553.00
08/17/2007,09:31,1436.75,1436.75,1435.00,1436.75,4116,4638,8754.00
08/17/2007,09:32,1436.75,1438.50,1435.75,1438.25,5108,3053,8161.00
08/17/2007,09:33,1438.25,1439.75,1437.50,1438.25,5406,3865,9271.00
08/17/2007,09:34,1438.25,1438.75,1434.25,1434.50,3844,6484,10328.00
08/17/2007,09:35,1434.50,1435.50,1433.50,1435.50,4803,5228,10031.00
08/17/2007,09:36,1435.25,1437.00,1435.00,1436.50,3793,3424,7217.00
08/17/2007,09:37,1436.50,1439.75,1436.50,1437.75,5252,4605,9857.00
08/17/2007,09:38,1437.50,1439.25,1436.75,1437.50,3932,5023,8955.00
08/17/2007,09:39,1437.75,1438.00,1435.25,1436.00,2431,3155,5586.00
08/17/2007,09:40,1436.25,1436.50,1434.50,1436.25,4088,5045,9133.00
08/17/2007,09:41,1436.00,1437.25,1434.00,1434.50,3385,7415,10800.00
08/17/2007,09:42,1434.50,1435.25,1432.25,1433.25,5054,5985,11039.00
08/17/2007,09:43,1433.25,1434.00,1428.25,1428.50,4966,11112,16078.00
08/17/2007,09:44,1428.50,1429.75,1427.50,1429.25,6807,6463,13270.00
08/17/2007,09:45,1429.00,1430.25,1428.50,1429.25,6922,6517,13439.00
08/17/2007,09:46,1429.25,1432.25,1428.75,1431.25,7908,5372,13280.00
08/17/2007,09:47,1431.00,1432.00,1430.50,1430.50,3203,4068,7271.00
08/17/2007,09:48,1430.25,1430.75,1428.25,1429.25,5479,7940,13419.00
08/17/2007,09:49,1429.00,1430.50,1428.75,1430.00,5583,5333,10916.00
08/17/2007,09:50,1430.00,1430.00,1426.00,1426.25,5111,10646,15757.00
08/17/2007,09:51,1426.00,1427.50,1425.25,1426.50,6301,10210,16511.00
08/17/2007,09:52,1426.50,1430.50,1426.25,1430.00,7994,4572,12566.00
08/17/2007,09:53,1430.00,1431.75,1429.00,1431.75,6428,3799,10227.00
08/17/2007,09:54,1431.75,1435.00,1431.25,1434.50,7696,3064,10760.00
08/17/2007,09:55,1434.75,1435.25,1430.00,1430.25,6298,8725,15023.00
08/17/2007,09:56,1430.25,1432.75,1430.25,1431.25,2923,2040,4963.00
08/17/2007,09:57,1431.50,1432.75,1431.00,1432.75,2642,1961,4603.00
08/17/2007,09:58,1432.50,1434.50,1431.50,1433.75,4815,3398,8213.00
08/17/2007,09:59,1433.75,1434.25,1432.25,1433.50,2672,2922,5594.00
08/17/2007,10:00,1433.25,1434.00,1432.50,1433.00,1852,1835,3687.00
08/17/2007,10:01,1433.00,1433.25,1431.75,1433.25,1612,1818,3430.00
08/17/2007,10:02,1433.00,1436.50,1432.75,1435.75,6491,4242,10733.00
08/17/2007,10:03,1435.75,1437.25,1435.25,1436.75,5532,2277,7809.00
08/17/2007,10:04,1436.75,1438.50,1436.75,1437.25,7746,5118,12864.00
08/17/2007,10:05,1437.50,1438.00,1435.50,1435.50,3885,4947,8832.00
08/17/2007,10:06,1435.75,1437.25,1435.00,1436.25,3747,3327,7074.00
08/17/2007,10:07,1436.25,1437.00,1434.50,1434.50,2537,3849,6386.00
08/17/2007,10:08,1434.50,1435.25,1431.25,1431.25,1809,4397,6206.00
08/17/2007,10:09,1431.25,1432.50,1430.50,1431.75,3587,3371,6958.00
08/17/2007,10:10,1431.75,1432.00,1430.50,1431.50,3317,3727,7044.00
08/17/2007,10:11,1431.50,1433.00,1430.50,1430.75,3325,3653,6978.00
08/17/2007,10:12,1430.50,1432.50,1428.75,1430.75,4573,5201,9774.00
08/17/2007,10:13,1430.75,1432.00,1430.25,1431.00,3061,2185,5246.00
08/17/2007,10:14,1431.00,1433.00,1431.00,1432.50,2957,2517,5474.00
08/17/2007,10:15,1432.50,1435.00,1432.25,1434.25,4922,3411,8333.00
08/17/2007,10:16,1434.25,1435.75,1433.25,1435.25,2669,2223,4892.00
08/17/2007,10:17,1435.25,1436.00,1434.50,1434.75,3152,3283,6435.00
08/17/2007,10:18,1435.00,1436.50,1434.25,1434.25,2214,2368,4582.00
08/17/2007,10:19,1434.25,1434.75,1432.50,1433.75,2224,2510,4734.00
08/17/2007,10:20,1433.75,1435.00,1432.75,1433.50,1683,2465,4148.00
08/17/2007,10:21,1433.75,1434.75,1433.25,1434.25,1313,817,2130.00
08/17/2007,10:22,1434.25,1434.75,1432.75,1434.25,2202,1571,3773.00
08/17/2007,10:23,1434.25,1435.75,1433.75,1434.75,3022,2542,5564.00
08/17/2007,10:24,1434.75,1436.25,1433.25,1434.00,3553,2680,6233.00
08/17/2007,10:25,1434.00,1435.00,1433.25,1433.75,2532,2795,5327.00
08/17/2007,10:26,1433.75,1435.00,1433.50,1434.75,1625,2731,4356.00
08/17/2007,10:27,1434.50,1436.25,1434.25,1436.00,1940,1463,3403.00
08/17/2007,10:28,1436.00,1436.50,1434.75,1435.00,2176,3681,5857.00
08/17/2007,10:29,1435.00,1436.00,1434.75,1435.75,1737,2093,3830.00
08/17/2007,10:30,1435.75,1436.50,1434.00,1435.50,3611,2144,5755.00
08/17/2007,10:31,1435.50,1436.50,1434.75,1435.25,1408,2704,4112.00
08/17/2007,10:32,1435.25,1435.25,1433.75,1434.25,1367,2072,3439.00
08/17/2007,10:33,1434.25,1434.50,1432.75,1433.75,1632,2769,4401.00
08/17/2007,10:34,1433.75,1436.00,1432.75,1435.25,4790,3659,8449.00
08/17/2007,10:35,1435.25,1435.75,1434.25,1435.25,2468,2262,4730.00
08/17/2007,10:36,1435.50,1439.25,1435.25,1438.25,10742,4947,15689.00
08/17/2007,10:37,1438.25,1439.00,1437.50,1437.75,3187,2802,5989.00
08/17/2007,10:38,1437.75,1440.00,1437.75,1439.50,5064,2966,8030.00
08/17/2007,10:39,1439.25,1441.25,1439.25,1440.50,9031,4541,13572.00
08/17/2007,10:40,1440.50,1441.50,1440.00,1440.50,2703,3336,6039.00
08/17/2007,10:41,1440.50,1441.50,1440.25,1441.00,3313,3041,6354.00
08/17/2007,10:42,1440.75,1441.25,1439.25,1439.50,1542,2566,4108.00
08/17/2007,10:43,1439.50,1439.75,1437.75,1439.00,3074,3794,6868.00
08/17/2007,10:44,1438.75,1439.25,1438.00,1439.00,2166,2204,4370.00
08/17/2007,10:45,1439.00,1440.50,1438.50,1440.25,3446,2020,5466.00
08/17/2007,10:46,1440.00,1440.50,1439.25,1440.00,2411,2270,4681.00
08/17/2007,10:47,1440.25,1440.50,1439.50,1440.50,4562,2110,6672.00
08/17/2007,10:48,1440.50,1442.50,1440.25,1440.25,5015,4538,9553.00
08/17/2007,10:49,1440.25,1440.50,1438.50,1439.00,2211,3004,5215.00
08/17/2007,10:50,1439.25,1440.00,1438.75,1439.00,1150,1557,2707.00
08/17/2007,10:51,1439.25,1440.00,1439.00,1439.50,1473,1371,2844.00
08/17/2007,10:52,1439.50,1441.25,1439.50,1441.25,2541,1372,3913.00
08/17/2007,10:53,1441.00,1441.25,1439.00,1439.25,1414,2687,4101.00
08/17/2007,10:54,1439.25,1439.75,1438.25,1438.25,1620,3221,4841.00
08/17/2007,10:55,1438.25,1438.75,1437.50,1438.50,2021,1833,3854.00
08/17/2007,10:56,1438.75,1439.00,1437.50,1437.50,2474,3280,5754.00
08/17/2007,10:57,1437.50,1438.00,1437.00,1437.50,1921,1558,3479.00
08/17/2007,10:58,1437.75,1437.75,1436.50,1436.75,1183,2774,3957.00
08/17/2007,10:59,1437.00,1437.25,1435.25,1435.50,1065,3356,4421.00
08/17/2007,11:00,1435.75,1436.50,1435.00,1436.25,2022,2057,4079.00
08/17/2007,11:01,1436.25,1437.00,1436.00,1436.25,2396,1186,3582.00
08/17/2007,11:02,1436.50,1437.00,1436.25,1436.75,714,782,1496.00
08/17/2007,11:03,1436.75,1437.00,1433.50,1433.75,1575,4937,6512.00
08/17/2007,11:04,1433.50,1435.25,1433.50,1435.25,2288,789,3077.00
08/17/2007,11:05,1435.25,1436.00,1434.25,1434.25,1162,2211,3373.00
08/17/2007,11:06,1434.50,1435.00,1434.00,1434.00,1058,1436,2494.00
08/17/2007,11:07,1434.25,1434.50,1433.25,1433.75,1869,2752,4621.00
08/17/2007,11:08,1433.50,1434.50,1432.50,1433.75,2995,4802,7797.00
08/17/2007,11:09,1433.75,1436.25,1433.75,1434.75,2702,1871,4573.00
08/17/2007,11:10,1435.00,1435.25,1433.50,1433.75,1105,3037,4142.00
08/17/2007,11:11,1433.75,1435.25,1433.00,1435.25,1416,683,2099.00
08/17/2007,11:12,1435.25,1435.25,1434.25,1434.75,543,499,1042.00
08/17/2007,11:13,1434.50,1435.25,1434.25,1435.25,1266,313,1579.00
08/17/2007,11:14,1435.25,1435.50,1434.50,1435.00,521,818,1339.00
08/17/2007,11:15,1435.25,1437.00,1435.25,1437.00,3008,683,3691.00
08/17/2007,11:16,1437.00,1437.75,1436.00,1437.00,3579,3681,7260.00
08/17/2007,11:17,1436.75,1437.75,1436.00,1437.50,2256,1438,3694.00
08/17/2007,11:18,1437.50,1438.50,1437.50,1437.75,2272,1235,3507.00
08/17/2007,11:19,1437.75,1438.50,1437.50,1438.50,1856,331,2187.00
08/17/2007,11:20,1438.50,1438.50,1436.75,1437.75,1842,3045,4887.00
08/17/2007,11:21,1437.75,1438.75,1437.50,1438.25,1555,768,2323.00
08/17/2007,11:22,1438.25,1438.75,1437.50,1438.00,1813,1621,3434.00
08/17/2007,11:23,1438.00,1439.00,1438.00,1438.75,1135,930,2065.00
08/17/2007,11:24,1438.75,1439.75,1438.75,1439.50,3447,1869,5316.00
08/17/2007,11:25,1439.75,1441.00,1439.25,1439.50,4140,3944,8084.00
08/17/2007,11:26,1439.50,1440.00,1438.75,1438.75,1973,2806,4779.00
08/17/2007,11:27,1438.75,1438.75,1436.75,1437.75,1674,4763,6437.00
08/17/2007,11:28,1437.75,1438.00,1437.25,1438.00,864,618,1482.00
08/17/2007,11:29,1438.00,1438.00,1437.50,1437.75,336,639,975.00
08/17/2007,11:30,1437.50,1438.75,1437.50,1438.75,1510,435,1945.00
08/17/2007,11:31,1438.75,1440.25,1438.50,1439.50,2233,776,3009.00
08/17/2007,11:32,1439.50,1440.00,1438.75,1438.75,434,915,1349.00
08/17/2007,11:33,1438.75,1440.50,1438.75,1440.00,1356,517,1873.00
08/17/2007,11:34,1440.25,1441.75,1440.25,1441.50,3280,994,4274.00
08/17/2007,11:35,1441.50,1442.25,1441.25,1441.25,2635,2033,4668.00
08/17/2007,11:36,1441.25,1442.00,1441.25,1442.00,1690,1121,2811.00
08/17/2007,11:37,1442.25,1442.50,1441.50,1441.75,1243,1544,2787.00
08/17/2007,11:38,1441.75,1443.00,1441.25,1441.25,4531,4333,8864.00
08/17/2007,11:39,1441.25,1441.75,1439.00,1439.75,3189,3496,6685.00
08/17/2007,11:40,1439.75,1440.00,1438.25,1438.25,1220,2760,3980.00
08/17/2007,11:41,1438.25,1439.50,1437.50,1439.25,3048,3635,6683.00
08/17/2007,11:42,1439.25,1440.00,1439.25,1439.75,1850,322,2172.00
08/17/2007,11:43,1439.75,1440.25,1439.50,1439.75,897,229,1126.00
08/17/2007,11:44,1439.75,1441.00,1439.75,1440.00,1926,969,2895.00
08/17/2007,11:45,1440.00,1440.50,1439.00,1440.50,1438,2147,3585.00
08/17/2007,11:46,1440.25,1441.50,1440.25,1441.00,1925,1462,3387.00
08/17/2007,11:47,1441.00,1441.25,1440.50,1441.00,573,663,1236.00
08/17/2007,11:48,1441.00,1441.75,1440.75,1440.75,1835,976,2811.00
08/17/2007,11:49,1440.75,1441.00,1439.25,1439.75,1216,3177,4393.00
08/17/2007,11:50,1439.50,1440.00,1439.25,1439.75,1223,1261,2484.00
08/17/2007,11:51,1439.50,1440.00,1439.00,1440.00,1338,1056,2394.00
08/17/2007,11:52,1439.75,1440.00,1439.25,1439.50,438,733,1171.00
08/17/2007,11:53,1439.50,1439.75,1437.75,1437.75,1501,4222,5723.00
08/17/2007,11:54,1438.00,1440.25,1437.75,1440.25,3116,1280,4396.00
08/17/2007,11:55,1440.25,1440.50,1439.00,1439.25,1143,2130,3273.00
08/17/2007,11:56,1439.00,1439.25,1437.00,1437.00,1242,4063,5305.00
08/17/2007,11:57,1437.00,1438.75,1437.00,1438.75,1527,1044,2571.00
08/17/2007,11:58,1438.50,1439.75,1438.50,1439.25,1752,1091,2843.00
08/17/2007,11:59,1439.50,1440.25,1439.00,1439.75,1212,977,2189.00
08/17/2007,12:00,1439.50,1440.00,1438.75,1439.00,826,889,1715.00
08/17/2007,12:01,1438.75,1440.75,1438.75,1440.75,1272,386,1658.00
08/17/2007,12:02,1440.75,1441.75,1439.50,1439.75,2061,1660,3721.00
08/17/2007,12:03,1439.75,1442.75,1439.75,1441.00,5328,2717,8045.00
08/17/2007,12:04,1440.75,1441.00,1440.00,1440.50,512,355,867.00
08/17/2007,12:05,1440.75,1442.75,1440.75,1442.50,2650,1658,4308.00
08/17/2007,12:06,1442.50,1443.00,1441.25,1442.25,3001,1871,4872.00
08/17/2007,12:07,1442.50,1444.50,1441.75,1444.25,6023,2513,8536.00
08/17/2007,12:08,1444.50,1444.75,1442.75,1443.00,2821,3392,6213.00
08/17/2007,12:09,1443.00,1443.75,1442.50,1442.50,986,1926,2912.00
08/17/2007,12:10,1442.50,1443.75,1442.50,1443.25,580,280,860.00
08/17/2007,12:11,1443.50,1443.75,1442.75,1443.50,749,479,1228.00
08/17/2007,12:12,1443.50,1444.25,1443.00,1444.00,1491,677,2168.00
08/17/2007,12:13,1444.25,1446.50,1443.50,1446.25,5949,2115,8064.00
08/17/2007,12:14,1446.50,1446.50,1444.50,1446.25,4216,3822,8038.00
08/17/2007,12:15,1446.25,1446.50,1445.00,1445.50,1531,2445,3976.00
08/17/2007,12:16,1445.50,1448.25,1445.50,1448.25,7385,2747,10132.00
08/17/2007,12:17,1448.25,1448.50,1447.00,1448.25,3587,2937,6524.00
08/17/2007,12:18,1448.00,1448.50,1447.00,1447.25,1701,3139,4840.00
08/17/2007,12:19,1447.50,1448.00,1447.00,1447.50,1450,1079,2529.00
08/17/2007,12:20,1447.25,1448.50,1447.25,1447.50,2323,2197,4520.00
08/17/2007,12:21,1447.50,1449.00,1447.25,1448.00,3123,3351,6474.00
08/17/2007,12:22,1448.25,1449.25,1447.50,1448.75,4603,2201,6804.00
08/17/2007,12:23,1448.75,1449.25,1447.25,1447.25,3401,4607,8008.00
08/17/2007,12:24,1447.50,1447.75,1446.50,1446.75,2305,4165,6470.00
08/17/2007,12:25,1446.75,1447.25,1446.00,1446.25,1096,2498,3594.00
08/17/2007,12:26,1446.25,1446.50,1445.75,1446.00,1448,1584,3032.00
08/17/2007,12:27,1446.00,1446.75,1445.75,1446.50,1654,1063,2717.00
08/17/2007,12:28,1446.50,1447.50,1446.00,1446.50,937,1569,2506.00
08/17/2007,12:29,1446.50,1446.75,1446.00,1446.25,463,595,1058.00
08/17/2007,12:30,1446.25,1446.25,1445.00,1445.00,1585,3549,5134.00
08/17/2007,12:31,1445.00,1445.75,1444.50,1444.75,1186,1775,2961.00
08/17/2007,12:32,1444.75,1445.25,1443.25,1443.50,1406,2743,4149.00
08/17/2007,12:33,1443.50,1445.75,1443.50,1445.25,2121,1970,4091.00
08/17/2007,12:34,1445.25,1446.25,1445.25,1445.75,805,585,1390.00
08/17/2007,12:35,1445.50,1446.75,1445.50,1446.00,1844,1153,2997.00
08/17/2007,12:36,1446.25,1446.75,1445.00,1446.75,2229,1672,3901.00
08/17/2007,12:37,1447.00,1447.50,1446.00,1446.25,2319,1457,3776.00
08/17/2007,12:38,1446.25,1447.00,1445.50,1446.50,1376,1204,2580.00
08/17/2007,12:39,1446.50,1447.00,1446.00,1446.50,831,910,1741.00
08/17/2007,12:40,1446.50,1447.25,1446.00,1446.25,777,993,1770.00
08/17/2007,12:41,1446.25,1446.50,1445.25,1445.50,669,1857,2526.00
08/17/2007,12:42,1445.50,1445.75,1444.25,1444.50,1134,2141,3275.00
08/17/2007,12:43,1444.50,1445.75,1443.75,1445.00,1902,2721,4623.00
08/17/2007,12:44,1445.00,1445.75,1444.25,1444.75,1032,1608,2640.00
08/17/2007,12:45,1444.75,1446.75,1444.75,1445.75,2793,1318,4111.00
08/17/2007,12:46,1446.00,1446.50,1444.50,1446.25,1341,1990,3331.00
08/17/2007,12:47,1446.00,1447.50,1445.00,1445.25,2072,1671,3743.00
08/17/2007,12:48,1445.50,1446.25,1445.00,1445.75,1188,414,1602.00
08/17/2007,12:49,1445.75,1446.75,1445.50,1445.75,622,969,1591.00
08/17/2007,12:50,1445.75,1446.00,1445.00,1446.00,1044,1046,2090.00
08/17/2007,12:51,1446.00,1446.00,1445.25,1445.25,289,712,1001.00
08/17/2007,12:52,1445.50,1446.00,1445.00,1445.25,719,477,1196.00
08/17/2007,12:53,1445.50,1445.50,1444.00,1444.00,557,2848,3405.00
08/17/2007,12:54,1444.00,1444.50,1442.75,1443.25,1627,3653,5280.00
08/17/2007,12:55,1443.25,1444.50,1442.50,1442.50,1538,1725,3263.00
08/17/2007,12:56,1442.75,1442.75,1441.00,1441.75,3246,4832,8078.00
08/17/2007,12:57,1441.75,1442.50,1441.25,1442.25,1786,1468,3254.00
08/17/2007,12:58,1442.25,1443.25,1441.50,1442.25,2211,1931,4142.00
08/17/2007,12:59,1442.00,1443.00,1442.00,1443.00,1457,563,2020.00
08/17/2007,13:00,1443.00,1443.25,1442.25,1442.75,1475,1866,3341.00
08/17/2007,13:01,1442.75,1443.00,1441.50,1441.75,1229,1879,3108.00
08/17/2007,13:02,1441.50,1441.75,1438.75,1439.50,2953,7174,10127.00
08/17/2007,13:03,1439.50,1441.75,1439.25,1441.25,3056,2586,5642.00
08/17/2007,13:04,1441.25,1441.50,1440.75,1441.25,564,1274,1838.00
08/17/2007,13:05,1441.00,1441.75,1439.75,1441.25,3091,3085,6176.00
08/17/2007,13:06,1441.50,1442.75,1441.25,1442.00,2570,1659,4229.00
08/17/2007,13:07,1442.00,1442.25,1440.25,1441.00,910,1436,2346.00
08/17/2007,13:08,1441.00,1441.25,1440.25,1440.50,1167,2043,3210.00
08/17/2007,13:09,1440.25,1441.75,1440.25,1440.75,878,1269,2147.00
08/17/2007,13:10,1440.75,1442.00,1440.75,1441.00,911,812,1723.00
08/17/2007,13:11,1441.00,1441.75,1440.75,1441.00,629,585,1214.00
08/17/2007,13:12,1441.00,1441.75,1440.50,1441.00,883,772,1655.00
08/17/2007,13:13,1441.00,1442.50,1440.75,1442.00,2273,932,3205.00
08/17/2007,13:14,1442.00,1442.00,1440.00,1440.25,987,1805,2792.00
08/17/2007,13:15,1440.50,1441.00,1440.00,1440.75,1049,1829,2878.00
08/17/2007,13:16,1440.50,1441.50,1440.50,1441.25,774,572,1346.00
08/17/2007,13:17,1441.50,1442.25,1440.75,1441.75,1449,640,2089.00
08/17/2007,13:18,1441.75,1442.75,1441.75,1442.25,1108,1224,2332.00
08/17/2007,13:19,1442.25,1443.75,1442.00,1443.25,4069,3477,7546.00
08/17/2007,13:20,1443.25,1443.50,1442.75,1442.75,861,1211,2072.00
08/17/2007,13:21,1443.00,1443.25,1441.50,1441.50,751,2006,2757.00
08/17/2007,13:22,1441.75,1443.25,1441.50,1443.25,696,474,1170.00
08/17/2007,13:23,1443.25,1443.25,1442.00,1442.50,684,863,1547.00
08/17/2007,13:24,1442.50,1443.25,1442.25,1443.00,883,593,1476.00
08/17/2007,13:25,1443.00,1443.25,1442.25,1443.25,600,1308,1908.00
08/17/2007,13:26,1443.25,1443.50,1442.75,1443.50,1139,746,1885.00
08/17/2007,13:27,1443.75,1444.25,1443.00,1443.25,2334,2745,5079.00
08/17/2007,13:28,1443.00,1443.75,1443.00,1443.50,609,821,1430.00
08/17/2007,13:29,1443.25,1443.75,1442.00,1442.00,594,2379,2973.00
08/17/2007,13:30,1442.00,1442.25,1441.00,1441.75,1301,1687,2988.00
08/17/2007,13:31,1442.00,1442.00,1440.50,1441.25,1540,2750,4290.00
08/17/2007,13:32,1441.25,1441.50,1439.50,1439.75,1574,3541,5115.00
08/17/2007,13:33,1439.75,1440.75,1439.50,1440.00,2187,1694,3881.00
08/17/2007,13:34,1440.00,1442.00,1440.00,1441.75,2151,1056,3207.00
08/17/2007,13:35,1441.75,1441.75,1440.50,1441.50,1304,1559,2863.00
08/17/2007,13:36,1441.50,1442.75,1441.25,1442.00,1475,1508,2983.00
08/17/2007,13:37,1442.25,1442.25,1440.75,1441.50,749,871,1620.00
08/17/2007,13:38,1441.50,1441.50,1440.50,1441.50,1018,1236,2254.00
08/17/2007,13:39,1441.50,1441.50,1441.00,1441.25,464,621,1085.00
08/17/2007,13:40,1441.00,1441.50,1440.25,1440.25,689,1888,2577.00
08/17/2007,13:41,1440.25,1441.50,1440.25,1441.25,1171,549,1720.00
08/17/2007,13:42,1441.25,1441.75,1440.75,1441.25,583,881,1464.00
08/17/2007,13:43,1441.25,1442.00,1441.25,1441.75,630,299,929.00
08/17/2007,13:44,1441.50,1442.00,1441.00,1441.25,344,675,1019.00
08/17/2007,13:45,1441.25,1443.00,1441.25,1443.00,2881,1427,4308.00
08/17/2007,13:46,1443.00,1444.00,1442.50,1444.00,2981,1478,4459.00
08/17/2007,13:47,1444.00,1444.25,1442.00,1442.50,1932,2799,4731.00
08/17/2007,13:48,1443.00,1443.00,1441.00,1441.50,790,1727,2517.00
08/17/2007,13:49,1441.50,1442.50,1441.25,1442.25,690,392,1082.00
08/17/2007,13:50,1442.25,1443.75,1442.25,1443.50,2785,1304,4089.00
08/17/2007,13:51,1443.50,1443.50,1442.50,1442.50,851,1169,2020.00
08/17/2007,13:52,1442.75,1444.00,1442.25,1443.50,1474,970,2444.00
08/17/2007,13:53,1443.75,1444.00,1443.25,1443.25,341,767,1108.00
08/17/2007,13:54,1443.25,1444.25,1443.00,1443.00,2612,1915,4527.00
08/17/2007,13:55,1443.25,1443.75,1442.25,1443.75,1016,801,1817.00
08/17/2007,13:56,1443.50,1444.50,1443.00,1444.00,1421,1608,3029.00
08/17/2007,13:57,1444.00,1444.50,1443.50,1443.75,806,1113,1919.00
08/17/2007,13:58,1443.75,1444.25,1443.50,1443.75,581,684,1265.00
08/17/2007,13:59,1443.75,1444.00,1443.50,1443.75,387,1024,1411.00
08/17/2007,14:00,1443.50,1444.25,1443.50,1443.50,986,1109,2095.00
08/17/2007,14:01,1443.50,1443.75,1442.50,1443.25,2213,2442,4655.00
08/17/2007,14:02,1443.00,1444.00,1442.75,1443.50,1407,1244,2651.00
08/17/2007,14:03,1443.75,1444.25,1443.50,1443.75,766,698,1464.00
08/17/2007,14:04,1444.00,1444.25,1443.25,1443.75,1107,1226,2333.00
08/17/2007,14:05,1443.75,1446.25,1443.25,1446.00,4727,2553,7280.00
08/17/2007,14:06,1446.00,1448.75,1445.75,1447.50,8260,3801,12061.00
08/17/2007,14:07,1447.75,1448.75,1447.25,1448.00,3010,2198,5208.00
08/17/2007,14:08,1448.00,1449.00,1447.75,1448.25,2649,1534,4183.00
08/17/2007,14:09,1448.50,1449.50,1448.00,1449.50,4997,1731,6728.00
08/17/2007,14:10,1449.50,1450.50,1449.25,1450.25,4010,1542,5552.00
08/17/2007,14:11,1450.00,1451.00,1449.75,1450.25,3550,3373,6923.00
08/17/2007,14:12,1450.25,1450.50,1448.75,1449.25,3527,3342,6869.00
08/17/2007,14:13,1449.25,1450.00,1449.00,1449.75,1228,947,2175.00
08/17/2007,14:14,1449.75,1450.25,1449.25,1449.50,2501,2427,4928.00
08/17/2007,14:15,1449.50,1452.00,1449.25,1451.50,5386,1532,6918.00
08/17/2007,14:16,1451.50,1453.25,1451.25,1451.50,6939,5362,12301.00
08/17/2007,14:17,1451.50,1452.25,1451.25,1451.75,2189,1729,3918.00
08/17/2007,14:18,1451.75,1452.25,1450.25,1452.25,3387,3404,6791.00
08/17/2007,14:19,1452.25,1452.75,1450.50,1451.00,2867,3769,6636.00
08/17/2007,14:20,1451.00,1453.50,1451.00,1453.25,4468,1647,6115.00
08/17/2007,14:21,1453.00,1453.50,1451.25,1453.25,3512,4524,8036.00
08/17/2007,14:22,1453.00,1453.25,1450.75,1452.00,1707,2730,4437.00
08/17/2007,14:23,1452.00,1452.00,1450.50,1450.75,2311,2874,5185.00
08/17/2007,14:24,1450.75,1451.50,1449.75,1450.75,2788,5153,7941.00
08/17/2007,14:25,1450.50,1451.25,1449.75,1450.00,1087,1656,2743.00
08/17/2007,14:26,1450.00,1450.75,1449.75,1450.25,2991,2306,5297.00
08/17/2007,14:27,1450.25,1450.50,1448.50,1448.75,2162,6704,8866.00
08/17/2007,14:28,1448.50,1449.00,1446.50,1447.25,3006,6829,9835.00
08/17/2007,14:29,1447.25,1447.50,1446.50,1446.50,1538,1741,3279.00
08/17/2007,14:30,1446.50,1448.00,1446.00,1447.25,4090,3126,7216.00
08/17/2007,14:31,1447.25,1450.00,1447.25,1449.25,5444,2137,7581.00
08/17/2007,14:32,1449.00,1450.50,1448.00,1448.75,4099,4492,8591.00
08/17/2007,14:33,1448.75,1450.25,1448.50,1449.00,2404,1780,4184.00
08/17/2007,14:34,1448.75,1450.00,1448.75,1449.00,1175,946,2121.00
08/17/2007,14:35,1449.00,1449.75,1448.00,1449.75,1839,2076,3915.00
08/17/2007,14:36,1449.50,1451.50,1449.50,1451.25,4811,2779,7590.00
08/17/2007,14:37,1451.50,1452.00,1451.00,1451.50,2250,1754,4004.00
08/17/2007,14:38,1451.50,1452.00,1450.75,1451.25,3298,2438,5736.00
08/17/2007,14:39,1451.50,1452.50,1451.25,1452.00,2504,1707,4211.00
08/17/2007,14:40,1452.00,1453.50,1451.50,1453.50,3852,898,4750.00
08/17/2007,14:41,1453.50,1454.75,1452.00,1452.25,7440,5731,13171.00
08/17/2007,14:42,1452.25,1452.50,1451.00,1451.50,2612,4661,7273.00
08/17/2007,14:43,1451.50,1452.25,1451.25,1452.00,2084,2466,4550.00
08/17/2007,14:44,1452.00,1452.25,1449.00,1450.00,4588,6521,11109.00
08/17/2007,14:45,1450.00,1452.50,1449.75,1452.00,5810,3586,9396.00
08/17/2007,14:46,1452.00,1452.00,1451.00,1451.50,3020,2614,5634.00
08/17/2007,14:47,1451.50,1451.50,1450.00,1450.50,2387,4161,6548.00
08/17/2007,14:48,1450.50,1452.00,1450.25,1451.50,2185,1565,3750.00
08/17/2007,14:49,1451.50,1451.75,1450.25,1450.75,1336,2227,3563.00
08/17/2007,14:50,1451.00,1452.50,1450.50,1451.00,4051,2052,6103.00
08/17/2007,14:51,1451.00,1451.50,1450.50,1451.00,2178,2779,4957.00
08/17/2007,14:52,1451.00,1452.00,1450.25,1450.50,2509,2601,5110.00
08/17/2007,14:53,1450.50,1451.75,1450.50,1451.25,4105,2479,6584.00
08/17/2007,14:54,1451.25,1451.75,1450.50,1451.25,2928,3138,6066.00
08/17/2007,14:55,1451.00,1451.50,1450.75,1451.25,2281,2197,4478.00
08/17/2007,14:56,1451.00,1451.75,1450.50,1450.75,4138,3890,8028.00
08/17/2007,14:57,1450.75,1451.25,1450.25,1450.50,2660,4058,6718.00
08/17/2007,14:58,1450.50,1450.50,1448.00,1449.00,7306,11012,18318.00
08/17/2007,14:59,1449.25,1449.50,1448.50,1449.25,5351,5627,10978.00
08/17/2007,15:00,1449.25,1450.50,1449.00,1449.50,13386,13294,26680.00
08/17/2007,15:01,1449.50,1450.25,1447.25,1449.75,12378,11537,23915.00
08/17/2007,15:02,1449.75,1451.75,1449.50,1451.75,7791,4417,12208.00
08/17/2007,15:03,1451.75,1452.00,1450.75,1451.25,3426,5672,9098.00
08/17/2007,15:04,1451.25,1451.75,1450.75,1451.50,2790,3111,5901.00
08/17/2007,15:05,1451.50,1451.75,1450.25,1451.50,3572,3439,7011.00
08/17/2007,15:06,1451.50,1451.75,1451.00,1451.25,1607,1485,3092.00
08/17/2007,15:07,1451.25,1451.50,1451.00,1451.25,705,1448,2153.00
08/17/2007,15:08,1451.25,1451.25,1451.00,1451.25,1465,753,2218.00
08/17/2007,15:09,1451.50,1452.00,1451.25,1451.75,3698,3855,7553.00
08/17/2007,15:10,1451.75,1452.00,1451.00,1451.25,1430,2902,4332.00
08/17/2007,15:11,1451.25,1451.50,1450.75,1451.00,1441,2034,3475.00
08/17/2007,15:12,1451.00,1451.75,1451.00,1451.50,1850,1629,3479.00
08/17/2007,15:13,1451.50,1451.75,1450.75,1451.00,1874,3514,5388.00
08/17/2007,15:14,1451.00,1451.25,1450.00,1450.50,1891,4509,6400.00
08/17/2007,15:15,1450.25,1451.00,1449.50,1450.00,4896,7979,12875.00
08/17/2007,15:16,1450.00,1450.25,1450.00,1450.25,75,55,130.00
08/19/2007,17:01,1448.75,1450.00,1448.25,1448.50,986,1003,1989.00
08/19/2007,17:02,1448.25,1448.25,1447.00,1447.75,311,939,1250.00
08/19/2007,17:03,1447.75,1448.00,1447.25,1447.75,83,234,317.00
08/19/2007,17:04,1447.75,1448.00,1447.75,1447.75,249,16,265.00
08/19/2007,17:05,1448.00,1448.25,1447.50,1447.50,118,213,331.00
08/19/2007,17:06,1447.50,1447.75,1446.50,1446.75,48,452,500.00
08/19/2007,17:07,1447.00,1447.00,1444.75,1445.50,104,809,913.00
08/19/2007,17:08,1445.50,1446.25,1445.25,1446.00,120,77,197.00
08/19/2007,17:09,1446.00,1446.25,1445.50,1445.50,18,189,207.00
08/19/2007,17:10,1445.50,1445.50,1444.50,1444.50,52,302,354.00
08/19/2007,17:11,1445.00,1445.25,1444.75,1445.25,217,108,325.00
08/19/2007,17:12,1445.25,1445.25,1445.00,1445.25,59,55,114.00
08/19/2007,17:13,1445.25,1445.50,1445.25,1445.50,51,30,81.00
08/19/2007,17:14,1445.25,1445.50,1445.25,1445.50,2,3,5.00
08/19/2007,17:15,1445.50,1446.25,1445.50,1446.00,84,9,93.00
08/19/2007,17:16,1446.00,1446.25,1445.75,1446.00,26,55,81.00
08/19/2007,17:17,1446.00,1446.25,1446.00,1446.25,99,0,99.00
08/19/2007,17:18,1446.25,1447.00,1446.25,1447.00,271,15,286.00
08/19/2007,17:19,1447.00,1447.75,1446.75,1447.25,286,149,435.00
08/19/2007,17:20,1447.00,1447.50,1447.00,1447.50,61,2,63.00
08/19/2007,17:21,1447.25,1447.75,1447.25,1447.50,75,31,106.00
08/19/2007,17:22,1447.25,1447.50,1447.25,1447.50,17,2,19.00
08/19/2007,17:23,1447.50,1447.75,1447.50,1447.75,43,46,89.00
08/19/2007,17:24,1447.75,1447.75,1447.50,1447.50,11,5,16.00
08/19/2007,17:25,1447.50,1447.75,1447.50,1447.50,15,37,52.00
08/19/2007,17:26,1447.50,1447.75,1447.50,1447.50,11,87,98.00
08/19/2007,17:27,1447.50,1447.75,1447.25,1447.75,25,7,32.00
08/19/2007,17:28,1447.75,1448.00,1447.75,1447.75,191,6,197.00
08/19/2007,17:29,1447.75,1448.00,1447.75,1448.00,10,3,13.00
08/19/2007,17:30,1448.00,1448.25,1448.00,1448.25,314,56,370.00
08/19/2007,17:31,1448.25,1448.50,1448.25,1448.25,69,27,96.00
08/19/2007,17:32,1448.50,1448.50,1448.25,1448.25,40,32,72.00
08/19/2007,17:33,1448.25,1448.25,1448.25,1448.25,0,123,123.00
08/19/2007,17:34,1448.25,1448.50,1448.25,1448.25,4,30,34.00
08/19/2007,17:35,1448.25,1448.25,1448.25,1448.25,0,100,100.00
08/19/2007,17:36,1448.00,1448.00,1447.50,1447.50,0,282,282.00
08/19/2007,17:37,1447.50,1447.75,1447.50,1447.50,1,144,145.00
08/19/2007,17:38,1447.50,1447.75,1447.50,1447.75,1,25,26.00
08/19/2007,17:39,1447.50,1447.75,1447.50,1447.75,2,9,11.00
08/19/2007,17:40,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/19/2007,17:41,1447.50,1447.50,1447.25,1447.25,0,248,248.00
08/19/2007,17:42,1447.25,1447.25,1447.25,1447.25,0,1,1.00
08/19/2007,17:43,1447.50,1447.50,1447.50,1447.50,133,0,133.00
08/19/2007,17:44,1447.50,1447.50,1447.50,1447.50,21,0,21.00
08/19/2007,17:45,1447.50,1447.50,1447.50,1447.50,25,0,25.00
08/19/2007,17:46,1447.50,1447.50,1447.50,1447.50,2,0,2.00
08/19/2007,17:47,1447.75,1447.75,1447.50,1447.75,77,5,82.00
08/19/2007,17:48,1447.75,1447.75,1447.50,1447.50,106,1,107.00
08/19/2007,17:49,1447.75,1448.00,1447.50,1447.50,2,160,162.00
08/19/2007,17:50,1447.50,1447.50,1447.25,1447.25,0,51,51.00
08/19/2007,17:51,1447.25,1447.25,1446.75,1447.25,79,241,320.00
08/19/2007,17:52,1447.25,1447.25,1447.00,1447.25,5,17,22.00
08/19/2007,17:53,1447.25,1447.25,1446.75,1446.75,3,39,42.00
08/19/2007,17:54,1446.75,1447.00,1446.50,1446.75,3,51,54.00
08/19/2007,17:55,1446.75,1446.75,1446.75,1446.75,42,0,42.00
08/19/2007,17:56,1446.75,1446.75,1446.75,1446.75,3,0,3.00
08/19/2007,17:58,1446.75,1446.75,1446.50,1446.50,44,7,51.00
08/19/2007,17:59,1446.75,1446.75,1446.50,1446.75,7,40,47.00
08/19/2007,18:00,1446.50,1446.75,1446.00,1446.50,78,152,230.00
08/19/2007,18:01,1446.50,1446.50,1446.00,1446.25,1,63,64.00
08/19/2007,18:02,1446.50,1446.50,1446.00,1446.00,5,123,128.00
08/19/2007,18:03,1446.00,1446.00,1445.25,1445.75,37,219,256.00
08/19/2007,18:04,1445.75,1446.00,1445.50,1445.50,49,73,122.00
08/19/2007,18:05,1445.75,1445.75,1445.50,1445.75,92,19,111.00
08/19/2007,18:06,1445.75,1445.75,1445.25,1445.75,83,159,242.00
08/19/2007,18:07,1445.75,1445.75,1445.50,1445.50,8,40,48.00
08/19/2007,18:08,1445.50,1445.75,1445.25,1445.50,83,27,110.00
08/19/2007,18:09,1445.25,1445.25,1444.75,1445.00,226,174,400.00
08/19/2007,18:10,1445.00,1445.50,1445.00,1445.50,115,6,121.00
08/19/2007,18:11,1445.25,1445.50,1445.00,1445.25,14,113,127.00
08/19/2007,18:12,1445.25,1445.25,1445.25,1445.25,0,15,15.00
08/19/2007,18:13,1445.25,1445.25,1444.75,1445.25,39,20,59.00
08/19/2007,18:14,1445.00,1445.00,1444.50,1444.50,0,143,143.00
08/19/2007,18:15,1444.50,1445.00,1444.50,1444.75,35,20,55.00
08/19/2007,18:16,1444.50,1444.75,1444.25,1444.50,93,482,575.00
08/19/2007,18:17,1444.50,1444.50,1444.25,1444.50,14,43,57.00
08/19/2007,18:18,1444.50,1444.75,1444.50,1444.75,5,62,67.00
08/19/2007,18:19,1444.50,1445.00,1444.50,1445.00,54,6,60.00
08/19/2007,18:20,1444.75,1445.50,1444.75,1445.25,152,68,220.00
08/19/2007,18:21,1445.50,1445.75,1445.50,1445.75,92,1,93.00
08/19/2007,18:22,1445.50,1445.50,1445.50,1445.50,0,32,32.00
08/19/2007,18:23,1445.25,1445.75,1445.25,1445.50,21,21,42.00
08/19/2007,18:24,1445.50,1445.50,1445.50,1445.50,0,2,2.00
08/19/2007,18:25,1445.50,1445.75,1445.50,1445.50,2,26,28.00
08/19/2007,18:26,1445.75,1445.75,1445.50,1445.50,86,1,87.00
08/19/2007,18:27,1445.75,1445.75,1445.75,1445.75,1,0,1.00
08/19/2007,18:28,1445.75,1446.00,1445.75,1446.00,56,0,56.00
08/19/2007,18:29,1446.00,1446.00,1445.75,1446.00,7,2,9.00
08/19/2007,18:30,1445.75,1446.25,1445.75,1446.00,52,4,56.00
08/19/2007,18:31,1446.00,1446.00,1445.75,1446.00,1,22,23.00
08/19/2007,18:32,1446.00,1446.00,1445.75,1445.75,145,33,178.00
08/19/2007,18:33,1445.75,1446.25,1445.75,1446.00,121,3,124.00
08/19/2007,18:34,1446.00,1446.50,1446.00,1446.50,216,12,228.00
08/19/2007,18:35,1446.50,1447.25,1446.50,1447.25,399,14,413.00
08/19/2007,18:36,1447.25,1447.50,1446.75,1447.25,42,39,81.00
08/19/2007,18:37,1447.00,1447.50,1447.00,1447.00,143,12,155.00
08/19/2007,18:38,1447.25,1447.50,1446.75,1446.75,46,136,182.00
08/19/2007,18:39,1447.00,1447.00,1446.50,1446.75,13,21,34.00
08/19/2007,18:40,1446.75,1447.25,1446.75,1447.25,23,0,23.00
08/19/2007,18:41,1447.00,1447.00,1446.75,1446.75,0,34,34.00
08/19/2007,18:42,1447.00,1447.00,1446.50,1446.50,1,50,51.00
08/19/2007,18:43,1446.50,1446.75,1446.50,1446.50,1,11,12.00
08/19/2007,18:44,1446.50,1447.00,1446.50,1447.00,6,1,7.00
08/19/2007,18:45,1447.00,1447.00,1446.75,1447.00,11,1,12.00
08/19/2007,18:46,1447.00,1447.00,1446.50,1446.75,12,16,28.00
08/19/2007,18:47,1446.50,1446.75,1446.50,1446.75,6,7,13.00
08/19/2007,18:48,1446.50,1446.50,1445.75,1445.75,1,174,175.00
08/19/2007,18:49,1445.50,1445.75,1445.50,1445.50,4,32,36.00
08/19/2007,18:50,1445.75,1446.00,1445.25,1446.00,72,15,87.00
08/19/2007,18:51,1446.00,1446.50,1446.00,1446.00,46,24,70.00
08/19/2007,18:52,1446.00,1446.50,1445.75,1446.50,66,33,99.00
08/19/2007,18:53,1446.50,1446.75,1446.25,1446.75,48,4,52.00
08/19/2007,18:54,1446.75,1447.25,1446.75,1447.25,104,18,122.00
08/19/2007,18:55,1447.25,1447.25,1447.25,1447.25,32,0,32.00
08/19/2007,18:56,1447.25,1447.25,1447.00,1447.00,20,11,31.00
08/19/2007,18:57,1447.25,1447.25,1447.00,1447.00,19,100,119.00
08/19/2007,18:58,1447.00,1447.50,1447.00,1447.25,10,288,298.00
08/19/2007,18:59,1447.00,1447.25,1447.00,1447.25,18,1,19.00
08/19/2007,19:00,1447.25,1447.50,1447.25,1447.50,9,0,9.00
08/19/2007,19:01,1447.50,1447.50,1447.00,1447.00,3,3,6.00
08/19/2007,19:02,1447.00,1447.25,1447.00,1447.00,1,22,23.00
08/19/2007,19:03,1447.00,1447.25,1447.00,1447.25,8,2,10.00
08/19/2007,19:04,1447.50,1447.50,1447.25,1447.25,9,3,12.00
08/19/2007,19:05,1447.25,1447.25,1447.25,1447.25,0,57,57.00
08/19/2007,19:06,1447.25,1447.25,1446.50,1446.50,18,161,179.00
08/19/2007,19:07,1446.25,1446.25,1446.00,1446.25,43,25,68.00
08/19/2007,19:08,1446.25,1446.25,1446.00,1446.00,8,3,11.00
08/19/2007,19:09,1446.00,1446.00,1445.75,1446.00,28,46,74.00
08/19/2007,19:10,1446.00,1446.25,1446.00,1446.00,32,16,48.00
08/19/2007,19:11,1446.25,1446.25,1445.75,1446.00,78,25,103.00
08/19/2007,19:12,1446.00,1447.00,1446.00,1446.75,336,20,356.00
08/19/2007,19:13,1446.50,1446.75,1446.50,1446.50,2,16,18.00
08/19/2007,19:14,1446.50,1447.50,1446.50,1447.00,209,104,313.00
08/19/2007,19:15,1446.75,1447.00,1446.75,1446.75,1,38,39.00
08/19/2007,19:16,1446.75,1446.75,1446.50,1446.50,0,26,26.00
08/19/2007,19:17,1446.50,1446.75,1446.50,1446.75,36,3,39.00
08/19/2007,19:18,1446.75,1447.00,1446.75,1447.00,11,0,11.00
08/19/2007,19:19,1447.00,1447.25,1447.00,1447.25,120,0,120.00
08/19/2007,19:20,1447.25,1447.50,1447.25,1447.50,38,0,38.00
08/19/2007,19:21,1447.50,1447.50,1447.25,1447.25,4,6,10.00
08/19/2007,19:22,1447.25,1447.50,1447.25,1447.25,10,35,45.00
08/19/2007,19:23,1447.50,1447.75,1447.50,1447.50,69,88,157.00
08/19/2007,19:24,1447.25,1447.25,1447.00,1447.00,0,24,24.00
08/19/2007,19:25,1447.25,1447.25,1447.25,1447.25,6,0,6.00
08/19/2007,19:26,1447.25,1447.25,1447.00,1447.00,1,6,7.00
08/19/2007,19:27,1447.00,1447.00,1447.00,1447.00,0,50,50.00
08/19/2007,19:28,1447.00,1447.25,1447.00,1447.25,3,5,8.00
08/19/2007,19:29,1447.25,1447.25,1447.25,1447.25,31,0,31.00
08/19/2007,19:30,1447.25,1447.25,1447.25,1447.25,97,0,97.00
08/19/2007,19:31,1447.50,1447.50,1447.25,1447.25,89,1,90.00
08/19/2007,19:32,1447.50,1447.75,1447.50,1447.75,51,0,51.00
08/19/2007,19:33,1447.50,1447.50,1447.50,1447.50,0,23,23.00
08/19/2007,19:34,1447.50,1447.50,1447.25,1447.25,0,12,12.00
08/19/2007,19:35,1447.25,1447.50,1447.25,1447.25,1,6,7.00
08/19/2007,19:37,1447.25,1447.25,1447.25,1447.25,0,115,115.00
08/19/2007,19:38,1447.25,1447.25,1447.00,1447.00,13,212,225.00
08/19/2007,19:39,1447.00,1447.00,1447.00,1447.00,0,46,46.00
08/19/2007,19:40,1446.75,1446.75,1446.75,1446.75,0,131,131.00
08/19/2007,19:41,1446.75,1446.75,1446.75,1446.75,0,76,76.00
08/19/2007,19:42,1446.75,1446.75,1446.75,1446.75,0,28,28.00
08/19/2007,19:43,1446.75,1447.00,1446.75,1447.00,3,7,10.00
08/19/2007,19:44,1447.00,1447.50,1446.75,1447.50,53,1,54.00
08/19/2007,19:45,1447.50,1447.75,1447.50,1447.50,50,36,86.00
08/19/2007,19:46,1447.50,1447.50,1447.50,1447.50,0,69,69.00
08/19/2007,19:47,1447.50,1447.50,1447.25,1447.50,105,6,111.00
08/19/2007,19:48,1447.50,1447.75,1447.50,1447.50,37,10,47.00
08/19/2007,19:49,1447.25,1447.50,1447.25,1447.50,1,3,4.00
08/19/2007,19:50,1447.25,1447.50,1447.00,1447.00,5,62,67.00
08/19/2007,19:51,1447.00,1447.00,1447.00,1447.00,0,9,9.00
08/19/2007,19:53,1447.00,1447.00,1447.00,1447.00,0,1,1.00
08/19/2007,19:54,1447.00,1447.00,1447.00,1447.00,0,1,1.00
08/19/2007,19:55,1447.00,1447.00,1446.25,1446.25,0,296,296.00
08/19/2007,19:56,1446.25,1446.50,1446.25,1446.50,3,2,5.00
08/19/2007,19:57,1446.75,1447.00,1446.75,1446.75,10,2,12.00
08/19/2007,19:58,1446.75,1447.00,1446.75,1447.00,10,9,19.00
08/19/2007,19:59,1446.75,1447.00,1446.50,1446.50,20,14,34.00
08/19/2007,20:00,1447.00,1447.00,1447.00,1447.00,5,0,5.00
08/19/2007,20:01,1446.50,1446.50,1446.50,1446.50,0,1,1.00
08/19/2007,20:02,1446.75,1446.75,1446.50,1446.75,11,5,16.00
08/19/2007,20:03,1446.50,1446.50,1446.00,1446.00,51,185,236.00
08/19/2007,20:04,1446.25,1446.75,1446.25,1446.50,9,10,19.00
08/19/2007,20:05,1446.50,1446.75,1446.25,1446.25,1,25,26.00
08/19/2007,20:06,1446.50,1446.50,1446.25,1446.25,2,1,3.00
08/19/2007,20:07,1446.25,1446.50,1446.25,1446.25,1,8,9.00
08/19/2007,20:08,1446.25,1446.25,1445.25,1445.50,20,127,147.00
08/19/2007,20:09,1445.50,1446.00,1445.50,1445.75,111,5,116.00
08/19/2007,20:10,1445.50,1445.75,1445.25,1445.25,23,98,121.00
08/19/2007,20:11,1445.50,1445.50,1445.00,1445.25,17,156,173.00
08/19/2007,20:12,1445.25,1445.25,1445.00,1445.00,15,49,64.00
08/19/2007,20:13,1445.00,1445.00,1444.50,1444.50,36,165,201.00
08/19/2007,20:14,1444.75,1444.75,1444.25,1444.50,115,104,219.00
08/19/2007,20:15,1444.75,1445.00,1444.75,1445.00,65,1,66.00
08/19/2007,20:16,1445.00,1445.50,1445.00,1445.25,56,2,58.00
08/19/2007,20:17,1445.00,1445.00,1444.75,1445.00,3,17,20.00
08/19/2007,20:18,1444.75,1444.75,1444.50,1444.50,0,15,15.00
08/19/2007,20:19,1444.50,1444.75,1444.50,1444.75,18,7,25.00
08/19/2007,20:20,1444.75,1444.75,1444.75,1444.75,7,0,7.00
08/19/2007,20:21,1445.00,1445.00,1444.75,1445.00,34,5,39.00
08/19/2007,20:22,1445.00,1445.50,1445.00,1445.50,141,0,141.00
08/19/2007,20:23,1445.50,1445.50,1445.25,1445.25,6,1,7.00
08/19/2007,20:24,1445.50,1445.50,1445.25,1445.25,10,1,11.00
08/19/2007,20:25,1445.50,1445.50,1445.25,1445.50,7,3,10.00
08/19/2007,20:26,1445.50,1445.75,1445.50,1445.75,17,0,17.00
08/19/2007,20:27,1445.50,1445.50,1445.25,1445.25,0,33,33.00
08/19/2007,20:28,1445.25,1445.25,1445.00,1445.25,6,31,37.00
08/19/2007,20:29,1445.50,1445.50,1445.25,1445.25,10,1,11.00
08/19/2007,20:30,1445.50,1445.50,1445.50,1445.50,4,0,4.00
08/19/2007,20:31,1445.25,1445.50,1445.00,1445.00,2,20,22.00
08/19/2007,20:32,1445.00,1445.00,1445.00,1445.00,0,1,1.00
08/19/2007,20:33,1445.00,1445.25,1445.00,1445.25,14,1,15.00
08/19/2007,20:34,1445.25,1445.25,1445.00,1445.00,2,1,3.00
08/19/2007,20:35,1445.00,1445.00,1445.00,1445.00,0,2,2.00
08/19/2007,20:36,1445.00,1445.25,1445.00,1445.25,2,3,5.00
08/19/2007,20:37,1445.25,1445.25,1445.25,1445.25,44,0,44.00
08/19/2007,20:38,1445.50,1445.50,1445.25,1445.25,8,2,10.00
08/19/2007,20:39,1445.50,1445.50,1445.25,1445.50,4,1,5.00
08/19/2007,20:40,1445.50,1445.50,1445.50,1445.50,2,0,2.00
08/19/2007,20:41,1445.25,1445.25,1445.00,1445.25,1,8,9.00
08/19/2007,20:42,1445.25,1445.25,1445.25,1445.25,7,0,7.00
08/19/2007,20:43,1445.25,1445.25,1445.00,1445.00,111,1,112.00
08/19/2007,20:44,1445.25,1445.25,1445.00,1445.25,101,1,102.00
08/19/2007,20:45,1445.25,1445.25,1445.00,1445.00,74,1,75.00
08/19/2007,20:46,1445.00,1445.00,1445.00,1445.00,0,3,3.00
08/19/2007,20:47,1445.25,1445.25,1445.00,1445.00,9,186,195.00
08/19/2007,20:48,1445.00,1445.00,1445.00,1445.00,0,1,1.00
08/19/2007,20:50,1445.00,1445.00,1445.00,1445.00,0,23,23.00
08/19/2007,20:51,1444.75,1445.00,1444.75,1445.00,8,2,10.00
08/19/2007,20:52,1445.00,1445.00,1444.50,1445.00,25,16,41.00
08/19/2007,20:53,1444.75,1445.00,1444.50,1445.00,13,15,28.00
08/19/2007,20:54,1445.00,1445.25,1445.00,1445.25,68,0,68.00
08/19/2007,20:55,1445.00,1445.25,1445.00,1445.25,57,51,108.00
08/19/2007,20:56,1445.50,1445.75,1445.50,1445.75,89,0,89.00
08/19/2007,20:57,1445.75,1445.75,1445.50,1445.75,2,9,11.00
08/19/2007,20:58,1445.50,1445.75,1445.50,1445.75,6,1,7.00
08/19/2007,20:59,1445.75,1445.75,1445.50,1445.50,1,10,11.00
08/19/2007,21:00,1445.50,1445.50,1445.50,1445.50,0,11,11.00
08/19/2007,21:01,1445.50,1445.50,1445.50,1445.50,0,6,6.00
08/19/2007,21:02,1445.50,1445.50,1445.50,1445.50,0,2,2.00
08/19/2007,21:03,1445.50,1445.50,1445.50,1445.50,0,2,2.00
08/19/2007,21:04,1445.50,1445.50,1445.50,1445.50,0,143,143.00
08/19/2007,21:05,1445.50,1445.50,1445.50,1445.50,0,19,19.00
08/19/2007,21:06,1445.50,1445.75,1445.50,1445.75,37,37,74.00
08/19/2007,21:07,1445.75,1446.00,1445.75,1446.00,11,0,11.00
08/19/2007,21:08,1446.00,1446.00,1445.75,1446.00,7,2,9.00
08/19/2007,21:09,1446.00,1446.00,1446.00,1446.00,42,0,42.00
08/19/2007,21:10,1446.00,1446.00,1446.00,1446.00,30,0,30.00
08/19/2007,21:11,1446.00,1446.00,1446.00,1446.00,21,0,21.00
08/19/2007,21:12,1446.00,1446.25,1445.75,1446.25,10,3,13.00
08/19/2007,21:13,1446.25,1446.25,1446.00,1446.00,1,7,8.00
08/19/2007,21:14,1445.75,1445.75,1445.75,1445.75,0,16,16.00
08/19/2007,21:15,1445.50,1445.75,1445.50,1445.75,3,20,23.00
08/19/2007,21:17,1445.50,1445.75,1445.50,1445.75,1,7,8.00
08/19/2007,21:18,1445.75,1445.75,1445.75,1445.75,46,0,46.00
08/19/2007,21:19,1446.00,1446.00,1445.50,1445.50,8,20,28.00
08/19/2007,21:20,1445.75,1445.75,1445.50,1445.50,5,2,7.00
08/19/2007,21:21,1445.75,1445.75,1445.00,1445.00,9,80,89.00
08/19/2007,21:22,1445.00,1445.25,1445.00,1445.00,2,60,62.00
08/19/2007,21:23,1445.00,1445.25,1445.00,1445.25,34,6,40.00
08/19/2007,21:24,1445.25,1445.25,1445.25,1445.25,25,0,25.00
08/19/2007,21:25,1445.25,1445.25,1445.25,1445.25,14,0,14.00
08/19/2007,21:26,1445.25,1445.50,1445.00,1445.25,4,1,5.00
08/19/2007,21:27,1445.25,1445.25,1445.25,1445.25,35,0,35.00
08/19/2007,21:28,1445.25,1445.25,1445.00,1445.25,11,21,32.00
08/19/2007,21:29,1445.50,1446.00,1445.50,1445.50,18,3,21.00
08/19/2007,21:30,1445.75,1446.00,1445.75,1446.00,13,0,13.00
08/19/2007,21:31,1445.75,1445.75,1445.75,1445.75,0,3,3.00
08/19/2007,21:32,1445.75,1446.00,1445.75,1446.00,2,1,3.00
08/19/2007,21:33,1446.00,1446.00,1446.00,1446.00,10,0,10.00
08/19/2007,21:34,1445.75,1446.00,1445.75,1446.00,7,5,12.00
08/19/2007,21:35,1446.00,1446.00,1446.00,1446.00,31,0,31.00
08/19/2007,21:36,1446.25,1446.50,1446.25,1446.50,20,0,20.00
08/19/2007,21:37,1446.50,1446.50,1446.50,1446.50,6,0,6.00
08/19/2007,21:38,1446.50,1446.50,1446.25,1446.50,24,2,26.00
08/19/2007,21:39,1446.75,1446.75,1446.50,1446.50,3,18,21.00
08/19/2007,21:40,1446.75,1447.00,1446.75,1447.00,189,0,189.00
08/19/2007,21:41,1446.75,1446.75,1446.50,1446.50,0,48,48.00
08/19/2007,21:42,1446.50,1446.50,1446.00,1446.00,0,10,10.00
08/19/2007,21:43,1446.00,1446.00,1446.00,1446.00,0,4,4.00
08/19/2007,21:45,1446.25,1446.25,1446.25,1446.25,18,0,18.00
08/19/2007,21:46,1446.25,1446.25,1446.25,1446.25,4,0,4.00
08/19/2007,21:49,1446.25,1446.25,1446.25,1446.25,10,0,10.00
08/19/2007,21:51,1446.25,1446.50,1446.25,1446.50,45,0,45.00
08/19/2007,21:52,1446.50,1446.50,1446.00,1446.00,3,3,6.00
08/19/2007,21:53,1446.25,1446.25,1446.00,1446.00,2,2,4.00
08/19/2007,21:54,1446.00,1446.25,1446.00,1446.25,1,5,6.00
08/19/2007,21:56,1446.00,1446.00,1446.00,1446.00,0,12,12.00
08/19/2007,21:58,1446.00,1446.25,1446.00,1446.00,3,6,9.00
08/19/2007,21:59,1446.25,1446.25,1446.25,1446.25,30,0,30.00
08/19/2007,22:01,1446.25,1446.50,1446.25,1446.50,8,0,8.00
08/19/2007,22:02,1446.50,1446.50,1446.50,1446.50,41,0,41.00
08/19/2007,22:03,1446.50,1446.50,1446.50,1446.50,37,0,37.00
08/19/2007,22:04,1446.50,1446.50,1446.50,1446.50,44,0,44.00
08/19/2007,22:05,1446.50,1446.50,1446.50,1446.50,31,0,31.00
08/19/2007,22:06,1446.75,1447.00,1446.75,1446.75,41,15,56.00
08/19/2007,22:07,1447.00,1447.00,1446.75,1446.75,11,14,25.00
08/19/2007,22:08,1446.75,1447.00,1446.75,1447.00,8,16,24.00
08/19/2007,22:09,1447.00,1447.00,1446.75,1446.75,1,21,22.00
08/19/2007,22:10,1447.00,1447.00,1447.00,1447.00,8,0,8.00
08/19/2007,22:11,1447.00,1447.00,1447.00,1447.00,3,0,3.00
08/19/2007,22:12,1447.00,1447.00,1447.00,1447.00,54,0,54.00
08/19/2007,22:13,1447.00,1447.25,1446.75,1447.25,80,6,86.00
08/19/2007,22:14,1447.00,1447.25,1447.00,1447.25,1,1,2.00
08/19/2007,22:15,1447.25,1447.25,1447.00,1447.25,13,1,14.00
08/19/2007,22:16,1447.25,1447.25,1447.00,1447.25,91,2,93.00
08/19/2007,22:17,1447.00,1447.25,1447.00,1447.25,3,5,8.00
08/19/2007,22:18,1447.25,1447.25,1447.25,1447.25,44,0,44.00
08/19/2007,22:19,1447.00,1447.00,1446.50,1447.00,7,26,33.00
08/19/2007,22:20,1447.00,1447.50,1447.00,1447.25,44,25,69.00
08/19/2007,22:21,1447.25,1447.50,1447.25,1447.50,1,16,17.00
08/19/2007,22:22,1447.25,1447.25,1447.25,1447.25,0,9,9.00
08/19/2007,22:23,1447.50,1447.50,1447.50,1447.50,14,0,14.00
08/19/2007,22:24,1447.25,1447.25,1447.00,1447.00,0,16,16.00
08/19/2007,22:25,1447.25,1447.25,1447.25,1447.25,6,0,6.00
08/19/2007,22:26,1447.00,1447.00,1447.00,1447.00,0,3,3.00
08/19/2007,22:27,1447.00,1447.00,1446.75,1447.00,1,5,6.00
08/19/2007,22:28,1447.00,1447.75,1447.00,1447.50,171,25,196.00
08/19/2007,22:29,1447.50,1447.50,1447.25,1447.25,6,85,91.00
08/19/2007,22:30,1447.25,1447.25,1447.00,1447.00,0,30,30.00
08/19/2007,22:31,1447.00,1447.25,1446.75,1447.00,1,14,15.00
08/19/2007,22:32,1447.25,1447.25,1447.25,1447.25,63,0,63.00
08/19/2007,22:33,1447.25,1447.25,1447.25,1447.25,31,0,31.00
08/19/2007,22:34,1447.25,1447.50,1447.25,1447.25,9,20,29.00
08/19/2007,22:36,1447.25,1447.25,1447.00,1447.00,0,22,22.00
08/19/2007,22:37,1447.00,1447.00,1447.00,1447.00,0,31,31.00
08/19/2007,22:39,1447.00,1447.25,1447.00,1447.25,1,2,3.00
08/19/2007,22:40,1447.25,1448.25,1447.25,1448.25,516,28,544.00
08/19/2007,22:41,1448.25,1448.50,1448.25,1448.25,105,56,161.00
08/19/2007,22:42,1448.25,1448.50,1448.25,1448.50,268,52,320.00
08/19/2007,22:43,1448.50,1449.00,1448.50,1448.75,115,40,155.00
08/19/2007,22:44,1448.50,1448.50,1448.50,1448.50,0,4,4.00
08/19/2007,22:45,1448.50,1449.00,1448.50,1449.00,46,46,92.00
08/19/2007,22:46,1449.00,1449.50,1449.00,1449.25,210,36,246.00
08/19/2007,22:47,1449.25,1449.50,1449.25,1449.50,6,43,49.00
08/19/2007,22:48,1449.25,1449.50,1449.25,1449.25,7,19,26.00
08/19/2007,22:49,1449.00,1449.00,1448.75,1448.75,13,40,53.00
08/19/2007,22:50,1448.75,1449.00,1448.75,1449.00,3,3,6.00
08/19/2007,22:52,1448.75,1448.75,1448.50,1448.50,0,11,11.00
08/19/2007,22:53,1448.50,1448.75,1448.50,1448.75,7,1,8.00
08/19/2007,22:54,1449.00,1449.25,1449.00,1449.00,14,19,33.00
08/19/2007,22:55,1449.00,1449.25,1448.75,1449.25,2,17,19.00
08/19/2007,22:56,1448.75,1449.00,1448.75,1449.00,10,14,24.00
08/19/2007,22:57,1449.00,1449.25,1449.00,1449.25,42,0,42.00
08/19/2007,22:58,1449.00,1449.25,1449.00,1449.25,5,26,31.00
08/19/2007,22:59,1449.25,1449.25,1449.25,1449.25,15,0,15.00
08/19/2007,23:00,1449.25,1449.50,1449.25,1449.25,294,47,341.00
08/19/2007,23:01,1449.25,1449.25,1449.00,1449.25,1,25,26.00
08/19/2007,23:02,1449.25,1449.75,1449.25,1449.50,100,10,110.00
08/19/2007,23:03,1449.25,1449.50,1449.25,1449.50,20,11,31.00
08/19/2007,23:04,1449.75,1449.75,1449.75,1449.75,103,0,103.00
08/19/2007,23:05,1450.00,1450.00,1449.75,1449.75,67,31,98.00
08/19/2007,23:06,1449.75,1449.75,1449.50,1449.75,72,32,104.00
08/19/2007,23:07,1450.00,1450.00,1449.75,1449.75,12,5,17.00
08/19/2007,23:08,1449.75,1450.00,1449.75,1449.75,1,94,95.00
08/19/2007,23:09,1449.75,1449.75,1449.50,1449.50,0,57,57.00
08/19/2007,23:10,1449.50,1449.50,1449.50,1449.50,0,1,1.00
08/19/2007,23:11,1449.25,1449.25,1449.25,1449.25,0,42,42.00
08/19/2007,23:12,1449.00,1449.00,1449.00,1449.00,0,52,52.00
08/19/2007,23:13,1449.00,1449.00,1448.75,1448.75,0,23,23.00
08/19/2007,23:14,1448.75,1448.75,1448.50,1448.50,3,45,48.00
08/19/2007,23:15,1448.50,1448.50,1447.25,1447.25,0,49,49.00
08/19/2007,23:16,1447.50,1447.50,1447.25,1447.25,5,34,39.00
08/19/2007,23:17,1447.50,1447.75,1447.50,1447.50,10,1,11.00
08/19/2007,23:18,1447.50,1447.75,1447.50,1447.75,14,18,32.00
08/19/2007,23:19,1447.75,1448.00,1447.75,1447.75,4,11,15.00
08/19/2007,23:20,1448.00,1448.00,1448.00,1448.00,28,0,28.00
08/19/2007,23:21,1448.00,1448.00,1447.75,1447.75,2,7,9.00
08/19/2007,23:22,1447.50,1447.50,1447.50,1447.50,0,14,14.00
08/19/2007,23:24,1447.50,1447.75,1447.50,1447.75,6,2,8.00
08/19/2007,23:25,1447.75,1447.75,1447.50,1447.50,1,1,2.00
08/19/2007,23:26,1447.25,1447.25,1445.75,1445.75,1,203,204.00
08/19/2007,23:27,1445.75,1446.00,1445.50,1445.75,9,60,69.00
08/19/2007,23:28,1445.75,1446.00,1445.75,1446.00,155,0,155.00
08/19/2007,23:29,1446.25,1446.50,1446.25,1446.50,17,0,17.00
08/19/2007,23:30,1446.50,1446.75,1446.25,1446.75,32,2,34.00
08/19/2007,23:31,1446.75,1446.75,1446.75,1446.75,2,0,2.00
08/19/2007,23:32,1446.25,1447.00,1446.25,1446.75,30,16,46.00
08/19/2007,23:33,1446.50,1447.00,1446.50,1447.00,12,10,22.00
08/19/2007,23:34,1447.00,1447.75,1447.00,1447.75,35,1,36.00
08/19/2007,23:35,1447.50,1448.25,1447.25,1447.25,21,50,71.00
08/19/2007,23:36,1447.25,1447.50,1447.00,1447.50,25,2,27.00
08/19/2007,23:37,1447.00,1447.00,1447.00,1447.00,0,14,14.00
08/19/2007,23:38,1447.00,1447.00,1446.50,1447.00,25,40,65.00
08/19/2007,23:39,1447.00,1447.00,1446.75,1446.75,2,21,23.00
08/19/2007,23:40,1447.00,1447.00,1446.75,1447.00,35,4,39.00
08/19/2007,23:41,1446.75,1447.00,1446.75,1447.00,32,24,56.00
08/19/2007,23:42,1447.00,1447.75,1447.00,1447.75,70,0,70.00
08/19/2007,23:43,1447.25,1447.25,1447.25,1447.25,0,2,2.00
08/19/2007,23:44,1447.25,1447.75,1447.25,1447.75,33,1,34.00
08/19/2007,23:45,1447.50,1447.75,1447.50,1447.50,2,21,23.00
08/19/2007,23:46,1447.50,1448.25,1447.50,1448.25,61,4,65.00
08/19/2007,23:47,1447.75,1447.75,1447.50,1447.75,2,3,5.00
08/19/2007,23:48,1447.75,1448.25,1447.75,1448.25,51,0,51.00
08/19/2007,23:49,1448.00,1448.00,1447.75,1447.75,0,6,6.00
08/19/2007,23:50,1448.00,1448.00,1447.50,1447.75,19,51,70.00
08/19/2007,23:51,1447.25,1447.25,1447.00,1447.00,0,74,74.00
08/19/2007,23:52,1447.25,1447.50,1447.25,1447.50,34,0,34.00
08/19/2007,23:53,1447.25,1447.25,1447.25,1447.25,0,1,1.00
08/19/2007,23:54,1447.50,1447.50,1447.50,1447.50,76,0,76.00
08/19/2007,23:55,1447.50,1447.50,1447.50,1447.50,39,0,39.00
08/19/2007,23:56,1447.50,1447.50,1447.25,1447.25,1,11,12.00
08/19/2007,23:57,1447.25,1447.25,1447.25,1447.25,0,11,11.00
08/19/2007,23:58,1447.00,1447.00,1447.00,1447.00,0,3,3.00
08/19/2007,23:59,1447.00,1447.25,1447.00,1447.25,6,5,11.00
08/20/2007,00:01,1447.00,1447.25,1447.00,1447.25,10,1,11.00
08/20/2007,00:02,1447.00,1447.25,1447.00,1447.25,39,13,52.00
08/20/2007,00:04,1447.00,1447.00,1447.00,1447.00,0,6,6.00
08/20/2007,00:05,1447.00,1447.00,1447.00,1447.00,0,16,16.00
08/20/2007,00:06,1447.00,1447.00,1447.00,1447.00,0,21,21.00
08/20/2007,00:07,1447.00,1447.50,1447.00,1447.50,43,5,48.00
08/20/2007,00:08,1447.50,1447.50,1447.25,1447.25,39,5,44.00
08/20/2007,00:09,1447.50,1447.75,1447.00,1447.25,55,48,103.00
08/20/2007,00:10,1447.25,1447.25,1447.25,1447.25,26,0,26.00
08/20/2007,00:11,1447.25,1447.25,1447.00,1447.00,40,5,45.00
08/20/2007,00:12,1447.00,1447.00,1447.00,1447.00,0,1,1.00
08/20/2007,00:13,1447.00,1447.00,1447.00,1447.00,0,1,1.00
08/20/2007,00:14,1447.00,1447.00,1447.00,1447.00,0,1,1.00
08/20/2007,00:15,1447.25,1447.50,1447.25,1447.25,50,1,51.00
08/20/2007,00:16,1447.25,1447.25,1447.25,1447.25,0,4,4.00
08/20/2007,00:18,1447.25,1447.25,1447.25,1447.25,0,7,7.00
08/20/2007,00:19,1447.25,1447.25,1447.00,1447.00,0,25,25.00
08/20/2007,00:21,1447.00,1447.00,1446.75,1447.00,108,28,136.00
08/20/2007,00:22,1447.00,1447.25,1447.00,1447.25,9,0,9.00
08/20/2007,00:24,1447.25,1447.25,1446.75,1446.75,5,27,32.00
08/20/2007,00:25,1447.00,1447.00,1447.00,1447.00,35,0,35.00
08/20/2007,00:26,1447.00,1447.00,1447.00,1447.00,118,0,118.00
08/20/2007,00:28,1447.00,1447.25,1447.00,1447.00,24,40,64.00
08/20/2007,00:30,1447.25,1447.25,1447.25,1447.25,1,0,1.00
08/20/2007,00:31,1447.25,1447.25,1447.25,1447.25,16,0,16.00
08/20/2007,00:32,1447.00,1447.00,1447.00,1447.00,0,2,2.00
08/20/2007,00:33,1447.25,1447.25,1447.00,1447.25,43,117,160.00
08/20/2007,00:35,1447.25,1447.50,1447.25,1447.25,26,5,31.00
08/20/2007,00:36,1447.25,1447.25,1447.25,1447.25,0,21,21.00
08/20/2007,00:37,1447.00,1447.00,1447.00,1447.00,0,5,5.00
08/20/2007,00:38,1447.25,1447.25,1447.25,1447.25,3,0,3.00
08/20/2007,00:39,1447.25,1447.25,1447.00,1447.00,4,1,5.00
08/20/2007,00:40,1447.25,1447.25,1447.25,1447.25,2,0,2.00
08/20/2007,00:41,1447.25,1447.50,1447.25,1447.50,46,0,46.00
08/20/2007,00:42,1447.50,1447.50,1447.50,1447.50,2,0,2.00
08/20/2007,00:43,1447.50,1447.50,1447.25,1447.25,1,2,3.00
08/20/2007,00:44,1447.50,1447.75,1447.50,1447.75,64,0,64.00
08/20/2007,00:45,1447.50,1447.50,1447.50,1447.50,0,12,12.00
08/20/2007,00:46,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/20/2007,00:47,1447.50,1448.25,1447.50,1448.25,77,16,93.00
08/20/2007,00:48,1448.50,1448.50,1448.50,1448.50,65,0,65.00
08/20/2007,00:49,1448.50,1449.00,1448.50,1449.00,49,0,49.00
08/20/2007,00:50,1449.00,1449.25,1448.50,1449.25,32,70,102.00
08/20/2007,00:51,1449.00,1449.00,1448.25,1448.25,0,53,53.00
08/20/2007,00:52,1448.50,1448.75,1448.50,1448.50,18,7,25.00
08/20/2007,00:53,1448.75,1449.00,1448.75,1448.75,14,4,18.00
08/20/2007,00:54,1448.75,1449.00,1448.75,1449.00,6,2,8.00
08/20/2007,00:55,1449.00,1449.25,1448.75,1449.00,58,8,66.00
08/20/2007,00:56,1449.00,1449.00,1448.75,1448.75,0,43,43.00
08/20/2007,00:57,1448.75,1449.00,1448.75,1449.00,8,6,14.00
08/20/2007,00:58,1449.25,1449.50,1449.25,1449.50,18,0,18.00
08/20/2007,00:59,1449.25,1449.50,1449.00,1449.25,13,134,147.00
08/20/2007,01:00,1449.00,1449.00,1449.00,1449.00,0,47,47.00
08/20/2007,01:01,1449.00,1449.00,1448.25,1448.25,36,121,157.00
08/20/2007,01:02,1448.25,1448.25,1448.00,1448.00,23,33,56.00
08/20/2007,01:03,1448.00,1448.00,1447.50,1447.75,89,84,173.00
08/20/2007,01:04,1447.50,1447.75,1447.50,1447.50,123,33,156.00
08/20/2007,01:05,1447.50,1447.75,1447.50,1447.50,2,18,20.00
08/20/2007,01:06,1447.50,1448.00,1447.25,1447.75,58,14,72.00
08/20/2007,01:07,1447.50,1447.75,1447.25,1447.25,38,37,75.00
08/20/2007,01:08,1447.25,1447.75,1447.25,1447.75,71,21,92.00
08/20/2007,01:09,1447.75,1448.00,1447.25,1447.25,66,78,144.00
08/20/2007,01:10,1447.25,1447.50,1447.25,1447.50,3,3,6.00
08/20/2007,01:11,1447.50,1447.50,1447.25,1447.50,11,25,36.00
08/20/2007,01:12,1447.50,1447.50,1447.25,1447.25,5,9,14.00
08/20/2007,01:13,1447.25,1447.25,1447.00,1447.00,0,95,95.00
08/20/2007,01:14,1446.75,1447.25,1446.50,1447.00,152,172,324.00
08/20/2007,01:15,1447.00,1447.00,1445.50,1445.75,66,329,395.00
08/20/2007,01:16,1445.50,1446.25,1445.50,1446.00,77,17,94.00
08/20/2007,01:17,1446.00,1446.25,1446.00,1446.00,8,28,36.00
08/20/2007,01:18,1446.00,1446.50,1446.00,1446.50,9,23,32.00
08/20/2007,01:19,1446.50,1447.25,1446.50,1447.25,73,1,74.00
08/20/2007,01:20,1447.00,1447.50,1447.00,1447.50,42,7,49.00
08/20/2007,01:21,1447.25,1447.50,1447.00,1447.00,1,98,99.00
08/20/2007,01:22,1447.00,1447.00,1446.75,1446.75,0,78,78.00
08/20/2007,01:23,1447.00,1447.25,1446.75,1446.75,56,14,70.00
08/20/2007,01:24,1447.00,1447.00,1446.75,1447.00,77,5,82.00
08/20/2007,01:25,1447.25,1447.50,1447.25,1447.50,18,0,18.00
08/20/2007,01:26,1447.50,1447.50,1447.25,1447.25,1,11,12.00
08/20/2007,01:27,1447.50,1447.50,1446.75,1446.75,13,99,112.00
08/20/2007,01:28,1447.00,1447.00,1446.75,1446.75,35,5,40.00
08/20/2007,01:29,1447.00,1447.75,1447.00,1447.75,195,0,195.00
08/20/2007,01:30,1447.50,1447.75,1447.50,1447.75,39,15,54.00
08/20/2007,01:31,1447.75,1447.75,1447.50,1447.50,24,26,50.00
08/20/2007,01:32,1447.50,1447.75,1447.25,1447.75,93,6,99.00
08/20/2007,01:33,1447.75,1447.75,1447.75,1447.75,22,0,22.00
08/20/2007,01:34,1447.75,1447.75,1447.50,1447.50,16,27,43.00
08/20/2007,01:35,1447.75,1448.00,1447.50,1447.50,13,30,43.00
08/20/2007,01:36,1447.50,1447.50,1447.25,1447.25,55,49,104.00
08/20/2007,01:37,1447.50,1448.00,1447.50,1448.00,54,10,64.00
08/20/2007,01:38,1448.25,1448.50,1448.25,1448.25,35,16,51.00
08/20/2007,01:39,1448.25,1448.75,1448.25,1448.75,47,75,122.00
08/20/2007,01:40,1449.00,1449.00,1448.75,1448.75,26,6,32.00
08/20/2007,01:41,1448.75,1449.00,1448.75,1449.00,1,1,2.00
08/20/2007,01:42,1449.00,1449.00,1449.00,1449.00,6,0,6.00
08/20/2007,01:43,1449.00,1449.50,1449.00,1449.50,75,20,95.00
08/20/2007,01:44,1449.50,1449.50,1449.25,1449.50,108,30,138.00
08/20/2007,01:45,1449.50,1450.25,1449.50,1450.25,200,6,206.00
08/20/2007,01:46,1450.25,1450.50,1450.00,1450.25,156,28,184.00
08/20/2007,01:47,1450.25,1450.25,1450.00,1450.00,2,29,31.00
08/20/2007,01:48,1450.00,1450.50,1450.00,1450.50,344,122,466.00
08/20/2007,01:49,1450.50,1450.50,1449.75,1449.75,2,27,29.00
08/20/2007,01:50,1449.75,1450.00,1449.50,1449.50,9,21,30.00
08/20/2007,01:51,1449.50,1449.50,1449.00,1449.25,1,39,40.00
08/20/2007,01:52,1449.00,1449.75,1449.00,1449.75,53,11,64.00
08/20/2007,01:53,1449.50,1450.25,1449.50,1450.00,74,66,140.00
08/20/2007,01:54,1450.00,1450.25,1450.00,1450.25,11,68,79.00
08/20/2007,01:55,1450.25,1450.25,1450.00,1450.00,13,8,21.00
08/20/2007,01:56,1450.00,1450.75,1450.00,1450.75,111,4,115.00
08/20/2007,01:57,1450.50,1451.25,1450.50,1451.00,355,103,458.00
08/20/2007,01:58,1451.25,1451.50,1450.75,1451.00,299,77,376.00
08/20/2007,01:59,1451.00,1451.00,1450.75,1450.75,0,79,79.00
08/20/2007,02:00,1450.75,1450.75,1450.50,1450.75,5,42,47.00
08/20/2007,02:01,1450.50,1450.75,1450.00,1450.25,78,184,262.00
08/20/2007,02:02,1450.00,1450.75,1449.50,1449.75,96,203,299.00
08/20/2007,02:03,1449.75,1450.00,1449.50,1449.75,95,109,204.00
08/20/2007,02:04,1449.75,1450.25,1449.25,1450.25,516,119,635.00
08/20/2007,02:05,1450.25,1450.25,1449.75,1450.25,81,58,139.00
08/20/2007,02:06,1450.25,1450.75,1450.25,1450.25,56,77,133.00
08/20/2007,02:07,1450.25,1450.25,1450.00,1450.25,75,35,110.00
08/20/2007,02:08,1450.00,1450.25,1449.50,1449.75,48,95,143.00
08/20/2007,02:09,1449.50,1450.00,1449.50,1450.00,9,110,119.00
08/20/2007,02:10,1450.00,1450.00,1449.75,1449.75,133,30,163.00
08/20/2007,02:11,1449.75,1450.00,1449.25,1449.75,86,79,165.00
08/20/2007,02:12,1449.75,1451.00,1449.75,1450.75,346,29,375.00
08/20/2007,02:13,1451.00,1451.00,1450.50,1451.00,34,155,189.00
08/20/2007,02:14,1450.50,1451.00,1450.50,1451.00,167,3,170.00
08/20/2007,02:15,1451.00,1452.25,1451.00,1451.75,636,139,775.00
08/20/2007,02:16,1452.00,1452.25,1452.00,1452.25,248,22,270.00
08/20/2007,02:17,1452.25,1452.25,1451.75,1452.00,61,84,145.00
08/20/2007,02:18,1452.00,1452.00,1451.25,1451.50,182,83,265.00
08/20/2007,02:19,1451.75,1452.50,1451.50,1452.00,126,24,150.00
08/20/2007,02:20,1452.25,1452.25,1451.75,1452.25,83,73,156.00
08/20/2007,02:21,1452.25,1453.50,1452.25,1453.00,931,114,1045.00
08/20/2007,02:22,1453.00,1453.25,1452.75,1453.25,235,43,278.00
08/20/2007,02:23,1453.00,1453.50,1453.00,1453.50,274,74,348.00
08/20/2007,02:24,1453.50,1454.00,1453.50,1453.75,140,79,219.00
08/20/2007,02:25,1453.50,1453.75,1453.25,1453.50,124,160,284.00
08/20/2007,02:26,1453.50,1453.50,1453.25,1453.50,50,24,74.00
08/20/2007,02:27,1453.75,1454.25,1453.75,1454.25,487,62,549.00
08/20/2007,02:28,1454.25,1454.50,1454.00,1454.25,78,184,262.00
08/20/2007,02:29,1454.25,1454.50,1454.00,1454.00,322,310,632.00
08/20/2007,02:30,1453.75,1454.00,1453.75,1453.75,5,74,79.00
08/20/2007,02:31,1453.75,1454.00,1453.50,1454.00,56,48,104.00
08/20/2007,02:32,1454.00,1454.50,1454.00,1454.25,673,9,682.00
08/20/2007,02:33,1454.25,1454.75,1454.25,1454.50,123,58,181.00
08/20/2007,02:34,1454.75,1455.00,1454.50,1454.75,404,101,505.00
08/20/2007,02:35,1454.75,1455.00,1454.50,1455.00,93,67,160.00
08/20/2007,02:36,1455.00,1455.25,1454.75,1455.00,471,8,479.00
08/20/2007,02:37,1455.00,1455.50,1455.00,1455.25,185,22,207.00
08/20/2007,02:38,1455.25,1455.25,1454.75,1454.75,196,202,398.00
08/20/2007,02:39,1454.75,1455.25,1454.75,1455.25,250,25,275.00
08/20/2007,02:40,1455.25,1455.25,1454.75,1454.75,153,173,326.00
08/20/2007,02:41,1454.75,1455.00,1454.50,1454.50,15,190,205.00
08/20/2007,02:42,1454.75,1454.75,1454.50,1454.50,6,9,15.00
08/20/2007,02:43,1454.50,1454.75,1454.50,1454.75,5,18,23.00
08/20/2007,02:44,1454.50,1454.50,1454.25,1454.50,26,39,65.00
08/20/2007,02:45,1454.75,1455.25,1454.75,1455.00,396,28,424.00
08/20/2007,02:46,1455.00,1455.50,1455.00,1455.50,70,5,75.00
08/20/2007,02:47,1455.25,1456.00,1455.25,1456.00,442,8,450.00
08/20/2007,02:48,1455.75,1456.00,1455.50,1455.75,36,67,103.00
08/20/2007,02:49,1456.00,1456.00,1455.75,1456.00,179,58,237.00
08/20/2007,02:50,1456.00,1456.25,1455.75,1456.00,112,365,477.00
08/20/2007,02:51,1456.00,1456.25,1455.75,1456.00,170,77,247.00
08/20/2007,02:52,1456.25,1456.25,1456.00,1456.00,56,152,208.00
08/20/2007,02:53,1456.00,1456.75,1456.00,1456.75,535,18,553.00
08/20/2007,02:54,1456.75,1456.75,1456.00,1456.25,115,95,210.00
08/20/2007,02:55,1456.25,1456.25,1455.75,1456.00,55,122,177.00
08/20/2007,02:56,1456.00,1456.00,1455.25,1455.50,26,173,199.00
08/20/2007,02:57,1455.50,1456.25,1455.25,1456.25,203,6,209.00
08/20/2007,02:58,1456.25,1456.75,1456.25,1456.50,156,46,202.00
08/20/2007,02:59,1456.50,1457.00,1456.00,1456.25,242,211,453.00
08/20/2007,03:00,1456.50,1456.50,1456.25,1456.50,104,6,110.00
08/20/2007,03:01,1456.75,1456.75,1456.25,1456.50,125,66,191.00
08/20/2007,03:02,1456.50,1456.50,1455.50,1455.75,49,195,244.00
08/20/2007,03:03,1455.75,1456.00,1455.25,1455.50,359,144,503.00
08/20/2007,03:04,1455.75,1455.75,1455.50,1455.50,59,44,103.00
08/20/2007,03:05,1455.50,1455.75,1455.50,1455.50,49,169,218.00
08/20/2007,03:06,1455.50,1455.75,1454.50,1455.75,397,400,797.00
08/20/2007,03:07,1455.75,1456.50,1455.50,1455.50,144,159,303.00
08/20/2007,03:08,1455.50,1455.50,1454.75,1455.00,161,102,263.00
08/20/2007,03:09,1455.00,1455.50,1454.75,1455.25,304,244,548.00
08/20/2007,03:10,1455.00,1455.00,1455.00,1455.00,0,25,25.00
08/20/2007,03:11,1455.25,1455.25,1455.00,1455.00,76,38,114.00
08/20/2007,03:12,1455.25,1456.00,1455.25,1456.00,286,70,356.00
08/20/2007,03:13,1456.00,1456.00,1455.00,1455.00,50,49,99.00
08/20/2007,03:14,1455.00,1455.50,1454.50,1455.25,206,434,640.00
08/20/2007,03:15,1455.00,1455.00,1454.50,1454.50,6,93,99.00
08/20/2007,03:16,1454.50,1454.75,1454.50,1454.50,1,91,92.00
08/20/2007,03:17,1454.50,1454.75,1454.25,1454.25,184,198,382.00
08/20/2007,03:18,1454.25,1454.50,1454.00,1454.25,142,125,267.00
08/20/2007,03:19,1454.00,1454.25,1454.00,1454.00,8,45,53.00
08/20/2007,03:20,1454.00,1454.50,1454.00,1454.00,79,65,144.00
08/20/2007,03:21,1454.00,1454.00,1454.00,1454.00,0,89,89.00
08/20/2007,03:22,1454.25,1454.50,1454.00,1454.50,43,14,57.00
08/20/2007,03:23,1454.50,1454.50,1454.50,1454.50,22,0,22.00
08/20/2007,03:24,1454.25,1454.50,1454.00,1454.50,185,85,270.00
08/20/2007,03:25,1454.50,1454.75,1454.00,1454.50,243,23,266.00
08/20/2007,03:26,1454.50,1454.50,1454.50,1454.50,0,84,84.00
08/20/2007,03:27,1454.25,1454.25,1453.75,1454.00,18,237,255.00
08/20/2007,03:28,1454.00,1454.00,1453.75,1454.00,25,10,35.00
08/20/2007,03:29,1453.75,1454.00,1453.75,1454.00,33,44,77.00
08/20/2007,03:30,1454.00,1454.00,1453.75,1453.75,9,97,106.00
08/20/2007,03:31,1454.00,1454.00,1453.50,1453.50,1,165,166.00
08/20/2007,03:32,1453.25,1453.50,1453.00,1453.50,162,127,289.00
08/20/2007,03:33,1453.50,1454.00,1453.50,1453.75,111,51,162.00
08/20/2007,03:34,1453.50,1454.00,1453.50,1454.00,38,180,218.00
08/20/2007,03:35,1454.00,1454.50,1454.00,1454.50,109,392,501.00
08/20/2007,03:36,1454.50,1454.50,1453.50,1454.00,8,172,180.00
08/20/2007,03:37,1453.75,1454.25,1453.75,1453.75,46,69,115.00
08/20/2007,03:38,1454.00,1454.25,1453.75,1453.75,49,75,124.00
08/20/2007,03:39,1454.00,1454.00,1453.75,1454.00,188,14,202.00
08/20/2007,03:40,1453.75,1454.25,1453.50,1454.00,143,133,276.00
08/20/2007,03:41,1453.75,1454.00,1453.50,1453.50,2,31,33.00
08/20/2007,03:42,1453.75,1453.75,1453.25,1453.25,8,221,229.00
08/20/2007,03:43,1453.25,1453.50,1453.00,1453.25,206,65,271.00
08/20/2007,03:44,1453.25,1453.25,1453.00,1453.00,90,64,154.00
08/20/2007,03:45,1453.25,1453.50,1453.25,1453.25,247,130,377.00
08/20/2007,03:46,1453.00,1453.25,1452.75,1453.00,6,116,122.00
08/20/2007,03:47,1453.00,1453.25,1453.00,1453.00,177,49,226.00
08/20/2007,03:48,1453.00,1453.50,1453.00,1453.00,78,277,355.00
08/20/2007,03:49,1453.00,1453.25,1453.00,1453.25,106,126,232.00
08/20/2007,03:50,1453.25,1453.75,1453.25,1453.50,139,133,272.00
08/20/2007,03:51,1453.50,1453.75,1453.25,1453.25,1,32,33.00
08/20/2007,03:52,1453.25,1453.50,1452.75,1452.75,4,212,216.00
08/20/2007,03:53,1452.75,1453.00,1452.50,1453.00,87,445,532.00
08/20/2007,03:54,1453.00,1453.25,1453.00,1453.25,43,165,208.00
08/20/2007,03:55,1453.25,1454.25,1453.25,1453.75,363,150,513.00
08/20/2007,03:56,1453.75,1454.00,1453.75,1454.00,5,26,31.00
08/20/2007,03:57,1454.00,1454.75,1454.00,1454.75,168,25,193.00
08/20/2007,03:58,1454.75,1455.25,1454.75,1455.25,140,6,146.00
08/20/2007,03:59,1455.25,1455.25,1454.25,1454.25,57,180,237.00
08/20/2007,04:00,1454.00,1454.25,1453.25,1454.00,117,235,352.00
08/20/2007,04:01,1454.00,1454.50,1454.00,1454.25,22,26,48.00
08/20/2007,04:02,1454.00,1454.25,1453.25,1453.25,2,257,259.00
08/20/2007,04:03,1453.25,1453.25,1452.25,1452.50,14,234,248.00
08/20/2007,04:04,1452.50,1453.25,1452.25,1453.00,257,53,310.00
08/20/2007,04:05,1453.00,1453.25,1452.75,1452.75,12,48,60.00
08/20/2007,04:06,1452.75,1453.00,1452.75,1452.75,2,102,104.00
08/20/2007,04:07,1452.75,1454.00,1452.75,1454.00,155,65,220.00
08/20/2007,04:08,1453.75,1454.75,1453.25,1454.50,174,50,224.00
08/20/2007,04:09,1454.50,1455.50,1454.50,1455.50,485,174,659.00
08/20/2007,04:10,1455.50,1455.50,1455.00,1455.25,104,76,180.00
08/20/2007,04:11,1455.50,1455.75,1455.00,1455.00,42,109,151.00
08/20/2007,04:12,1455.00,1455.25,1454.75,1455.00,54,75,129.00
08/20/2007,04:13,1455.00,1455.50,1454.75,1455.25,50,4,54.00
08/20/2007,04:14,1455.25,1455.50,1455.00,1455.00,7,58,65.00
08/20/2007,04:15,1455.00,1455.50,1455.00,1455.25,53,13,66.00
08/20/2007,04:16,1455.25,1455.25,1455.25,1455.25,0,59,59.00
08/20/2007,04:17,1455.50,1455.50,1454.75,1454.75,10,77,87.00
08/20/2007,04:18,1455.00,1455.25,1455.00,1455.25,104,0,104.00
08/20/2007,04:19,1455.25,1455.50,1455.25,1455.50,160,0,160.00
08/20/2007,04:20,1455.25,1455.25,1455.25,1455.25,0,192,192.00
08/20/2007,04:21,1455.50,1455.50,1455.25,1455.25,47,31,78.00
08/20/2007,04:22,1455.25,1455.25,1455.25,1455.25,0,1,1.00
08/20/2007,04:23,1455.50,1456.25,1455.25,1456.25,280,3,283.00
08/20/2007,04:24,1456.25,1456.50,1456.00,1456.00,8,55,63.00
08/20/2007,04:25,1456.00,1456.00,1455.25,1455.25,32,427,459.00
08/20/2007,04:26,1455.25,1455.75,1455.00,1455.75,171,105,276.00
08/20/2007,04:27,1455.75,1455.75,1455.25,1455.25,21,163,184.00
08/20/2007,04:28,1455.25,1455.25,1455.25,1455.25,0,78,78.00
08/20/2007,04:29,1455.25,1455.50,1455.25,1455.25,1,258,259.00
08/20/2007,04:30,1455.25,1455.50,1455.25,1455.50,6,13,19.00
08/20/2007,04:31,1455.50,1455.50,1455.50,1455.50,63,0,63.00
08/20/2007,04:32,1455.50,1455.50,1455.50,1455.50,52,0,52.00
08/20/2007,04:33,1455.50,1455.50,1455.25,1455.25,1,164,165.00
08/20/2007,04:34,1455.25,1455.50,1455.25,1455.25,9,20,29.00
08/20/2007,04:35,1455.50,1455.50,1455.25,1455.25,16,10,26.00
08/20/2007,04:36,1455.25,1455.25,1453.75,1453.75,50,596,646.00
08/20/2007,04:37,1453.50,1453.75,1453.25,1453.75,70,270,340.00
08/20/2007,04:38,1453.75,1454.00,1453.75,1453.75,25,12,37.00
08/20/2007,04:39,1453.75,1454.00,1453.50,1453.50,4,125,129.00
08/20/2007,04:40,1453.50,1453.50,1453.50,1453.50,0,103,103.00
08/20/2007,04:41,1453.50,1453.50,1453.25,1453.25,40,30,70.00
08/20/2007,04:42,1453.25,1453.25,1452.25,1452.75,182,287,469.00
08/20/2007,04:43,1453.00,1453.50,1452.75,1452.75,122,176,298.00
08/20/2007,04:44,1452.75,1452.75,1452.00,1452.00,69,161,230.00
08/20/2007,04:45,1452.25,1452.50,1452.00,1452.00,89,299,388.00
08/20/2007,04:46,1452.25,1452.25,1451.25,1452.00,74,484,558.00
08/20/2007,04:47,1452.25,1452.25,1452.00,1452.25,67,21,88.00
08/20/2007,04:48,1452.50,1452.75,1452.00,1452.25,27,38,65.00
08/20/2007,04:49,1452.00,1452.50,1452.00,1452.25,20,14,34.00
08/20/2007,04:50,1452.50,1452.50,1452.00,1452.00,2,9,11.00
08/20/2007,04:51,1452.00,1452.25,1451.75,1452.25,60,56,116.00
08/20/2007,04:52,1452.25,1452.25,1452.00,1452.00,83,21,104.00
08/20/2007,04:53,1451.75,1452.00,1451.75,1452.00,27,197,224.00
08/20/2007,04:54,1452.25,1452.50,1452.00,1452.00,81,306,387.00
08/20/2007,04:55,1452.00,1452.25,1452.00,1452.25,40,14,54.00
08/20/2007,04:56,1452.00,1452.25,1452.00,1452.25,2,10,12.00
08/20/2007,04:57,1452.00,1452.00,1451.50,1451.50,5,319,324.00
08/20/2007,04:58,1451.75,1452.50,1451.75,1452.50,200,1,201.00
08/20/2007,04:59,1452.25,1452.25,1451.50,1451.50,0,82,82.00
08/20/2007,05:00,1451.50,1451.50,1450.75,1451.00,49,325,374.00
08/20/2007,05:01,1451.00,1451.00,1450.25,1451.00,91,489,580.00
08/20/2007,05:02,1450.75,1451.00,1450.25,1450.25,79,175,254.00
08/20/2007,05:03,1450.50,1450.75,1449.75,1450.25,360,618,978.00
08/20/2007,05:04,1450.50,1451.00,1450.25,1450.75,246,83,329.00
08/20/2007,05:05,1451.00,1451.50,1451.00,1451.00,154,87,241.00
08/20/2007,05:06,1450.75,1450.75,1450.25,1450.25,22,115,137.00
08/20/2007,05:07,1450.50,1450.50,1450.00,1450.00,303,39,342.00
08/20/2007,05:08,1450.25,1451.00,1450.25,1450.75,84,40,124.00
08/20/2007,05:09,1451.00,1451.00,1450.00,1450.00,8,44,52.00
08/20/2007,05:10,1450.25,1450.25,1449.50,1450.25,72,59,131.00
08/20/2007,05:11,1450.50,1450.75,1449.75,1449.75,102,218,320.00
08/20/2007,05:12,1449.75,1450.00,1449.75,1449.75,1,51,52.00
08/20/2007,05:13,1449.75,1450.25,1449.75,1450.00,57,232,289.00
08/20/2007,05:14,1450.00,1450.50,1450.00,1450.25,127,61,188.00
08/20/2007,05:15,1450.00,1450.00,1449.50,1450.00,84,83,167.00
08/20/2007,05:16,1450.25,1450.25,1450.00,1450.00,14,1,15.00
08/20/2007,05:17,1450.25,1450.75,1450.25,1450.50,149,5,154.00
08/20/2007,05:18,1450.50,1451.50,1450.50,1451.25,125,68,193.00
08/20/2007,05:19,1451.50,1451.75,1451.25,1451.50,74,65,139.00
08/20/2007,05:20,1451.75,1451.75,1451.25,1451.25,1,136,137.00
08/20/2007,05:21,1451.00,1451.00,1450.50,1450.50,113,150,263.00
08/20/2007,05:22,1450.75,1451.00,1450.75,1451.00,150,0,150.00
08/20/2007,05:23,1450.75,1451.75,1450.75,1451.25,274,39,313.00
08/20/2007,05:24,1451.50,1451.50,1451.25,1451.50,114,91,205.00
08/20/2007,05:25,1451.75,1452.00,1451.50,1451.75,27,44,71.00
08/20/2007,05:26,1451.75,1452.25,1450.75,1452.00,372,184,556.00
08/20/2007,05:27,1452.00,1452.25,1451.75,1451.75,22,63,85.00
08/20/2007,05:28,1452.00,1452.00,1451.75,1451.75,2,59,61.00
08/20/2007,05:29,1451.75,1452.25,1451.50,1452.00,137,730,867.00
08/20/2007,05:30,1452.00,1452.75,1452.00,1452.75,107,7,114.00
08/20/2007,05:31,1452.75,1453.50,1452.50,1453.50,491,158,649.00
08/20/2007,05:32,1453.50,1454.00,1453.50,1453.75,151,33,184.00
08/20/2007,05:33,1453.75,1454.25,1453.75,1454.00,118,151,269.00
08/20/2007,05:34,1453.75,1453.75,1453.25,1453.50,5,106,111.00
08/20/2007,05:35,1453.50,1453.50,1453.00,1453.00,35,132,167.00
08/20/2007,05:36,1453.25,1454.00,1453.00,1454.00,117,2,119.00
08/20/2007,05:37,1454.00,1454.00,1453.25,1453.50,7,93,100.00
08/20/2007,05:38,1453.50,1453.75,1453.50,1453.50,109,1,110.00
08/20/2007,05:39,1453.50,1454.00,1453.50,1453.50,520,134,654.00
08/20/2007,05:40,1453.50,1453.75,1453.25,1453.75,148,68,216.00
08/20/2007,05:41,1453.75,1453.75,1453.50,1453.75,132,2,134.00
08/20/2007,05:42,1453.75,1454.00,1453.50,1454.00,260,2,262.00
08/20/2007,05:43,1454.00,1454.75,1454.00,1454.25,360,168,528.00
08/20/2007,05:44,1454.50,1454.50,1454.00,1454.25,15,62,77.00
08/20/2007,05:45,1454.50,1454.50,1454.00,1454.25,157,93,250.00
08/20/2007,05:46,1454.25,1455.00,1454.25,1454.75,76,43,119.00
08/20/2007,05:47,1454.75,1455.00,1454.50,1454.75,219,111,330.00
08/20/2007,05:48,1455.00,1455.00,1454.50,1454.50,42,195,237.00
08/20/2007,05:49,1454.75,1454.75,1454.50,1454.75,81,28,109.00
08/20/2007,05:50,1455.00,1455.00,1454.50,1454.75,34,21,55.00
08/20/2007,05:51,1454.75,1455.00,1454.75,1455.00,85,1,86.00
08/20/2007,05:52,1455.00,1455.00,1455.00,1455.00,2,0,2.00
08/20/2007,05:53,1454.75,1455.00,1454.75,1455.00,98,11,109.00
08/20/2007,05:54,1455.00,1455.50,1455.00,1455.50,200,39,239.00
08/20/2007,05:55,1455.50,1455.50,1455.25,1455.25,3,51,54.00
08/20/2007,05:56,1455.50,1455.50,1455.25,1455.50,59,46,105.00
08/20/2007,05:57,1455.75,1455.75,1455.50,1455.75,107,26,133.00
08/20/2007,05:58,1455.50,1455.50,1454.75,1454.75,10,351,361.00
08/20/2007,05:59,1454.75,1454.75,1454.50,1454.75,4,317,321.00
08/20/2007,06:00,1454.75,1454.75,1454.00,1454.00,12,354,366.00
08/20/2007,06:01,1454.00,1455.00,1454.00,1455.00,236,11,247.00
08/20/2007,06:02,1455.00,1455.50,1454.50,1455.25,287,64,351.00
08/20/2007,06:03,1455.00,1455.00,1454.25,1454.75,223,164,387.00
08/20/2007,06:04,1454.75,1454.75,1454.50,1454.75,157,2,159.00
08/20/2007,06:05,1454.75,1455.25,1454.50,1455.00,188,35,223.00
08/20/2007,06:06,1455.25,1455.25,1454.75,1455.00,8,47,55.00
08/20/2007,06:07,1454.75,1454.75,1454.25,1454.25,22,589,611.00
08/20/2007,06:08,1454.00,1454.00,1453.00,1453.00,51,667,718.00
08/20/2007,06:09,1453.00,1454.00,1453.00,1453.75,181,62,243.00
08/20/2007,06:10,1453.75,1454.00,1453.50,1453.50,304,59,363.00
08/20/2007,06:11,1453.50,1453.75,1453.25,1453.25,1,56,57.00
08/20/2007,06:12,1453.50,1453.50,1453.00,1453.25,68,387,455.00
08/20/2007,06:13,1453.25,1453.25,1453.00,1453.00,161,119,280.00
08/20/2007,06:14,1452.75,1452.75,1451.25,1451.50,271,790,1061.00
08/20/2007,06:15,1451.25,1451.75,1451.25,1451.50,126,88,214.00
08/20/2007,06:16,1451.50,1451.75,1451.25,1451.25,176,128,304.00
08/20/2007,06:17,1451.25,1452.00,1451.00,1452.00,390,96,486.00
08/20/2007,06:18,1452.00,1452.25,1451.50,1452.00,295,277,572.00
08/20/2007,06:19,1452.00,1452.25,1451.75,1452.00,132,9,141.00
08/20/2007,06:20,1452.00,1452.25,1452.00,1452.25,6,14,20.00
08/20/2007,06:21,1452.00,1452.25,1451.50,1451.50,105,107,212.00
08/20/2007,06:22,1451.50,1451.50,1451.25,1451.50,10,49,59.00
08/20/2007,06:23,1451.50,1451.75,1451.25,1451.75,48,6,54.00
08/20/2007,06:24,1451.75,1452.00,1451.75,1452.00,80,3,83.00
08/20/2007,06:25,1452.00,1452.00,1451.75,1451.75,13,4,17.00
08/20/2007,06:26,1452.00,1452.25,1452.00,1452.25,52,5,57.00
08/20/2007,06:27,1452.00,1452.50,1452.00,1452.50,47,15,62.00
08/20/2007,06:28,1452.50,1452.75,1452.25,1452.50,56,11,67.00
08/20/2007,06:29,1452.50,1453.50,1452.50,1453.25,207,36,243.00
08/20/2007,06:30,1453.00,1453.25,1453.00,1453.00,6,266,272.00
08/20/2007,06:31,1453.25,1453.50,1453.00,1453.50,167,10,177.00
08/20/2007,06:32,1453.50,1453.75,1453.50,1453.50,218,36,254.00
08/20/2007,06:33,1453.75,1454.00,1453.50,1453.50,71,17,88.00
08/20/2007,06:34,1453.50,1453.75,1452.50,1452.75,13,341,354.00
08/20/2007,06:35,1452.75,1452.75,1452.00,1452.00,41,112,153.00
08/20/2007,06:36,1452.25,1452.75,1452.25,1452.75,110,10,120.00
08/20/2007,06:37,1452.75,1453.00,1452.75,1452.75,42,6,48.00
08/20/2007,06:38,1453.00,1453.00,1452.75,1452.75,8,26,34.00
08/20/2007,06:39,1452.75,1453.25,1452.75,1453.25,84,40,124.00
08/20/2007,06:40,1453.00,1453.25,1453.00,1453.25,7,7,14.00
08/20/2007,06:41,1453.25,1453.25,1452.50,1452.75,65,103,168.00
08/20/2007,06:42,1452.75,1452.75,1452.50,1452.50,1,3,4.00
08/20/2007,06:43,1452.75,1452.75,1452.50,1452.75,101,1,102.00
08/20/2007,06:44,1452.75,1452.75,1452.50,1452.50,34,17,51.00
08/20/2007,06:45,1452.75,1453.25,1452.75,1452.75,222,7,229.00
08/20/2007,06:46,1453.00,1453.00,1452.50,1452.75,213,68,281.00
08/20/2007,06:47,1452.75,1453.25,1452.75,1453.25,57,0,57.00
08/20/2007,06:48,1453.25,1453.50,1453.25,1453.50,47,5,52.00
08/20/2007,06:49,1453.50,1453.50,1453.50,1453.50,12,0,12.00
08/20/2007,06:50,1453.50,1453.75,1453.00,1453.00,404,261,665.00
08/20/2007,06:51,1453.00,1453.25,1453.00,1453.00,2,28,30.00
08/20/2007,06:52,1453.00,1453.25,1452.75,1453.00,35,145,180.00
08/20/2007,06:53,1453.00,1453.25,1453.00,1453.00,46,50,96.00
08/20/2007,06:54,1453.00,1453.75,1453.00,1453.75,164,5,169.00
08/20/2007,06:55,1453.75,1454.00,1453.75,1453.75,227,45,272.00
08/20/2007,06:56,1454.00,1454.00,1453.75,1454.00,62,2,64.00
08/20/2007,06:57,1453.75,1454.50,1453.75,1454.50,348,12,360.00
08/20/2007,06:58,1454.25,1454.50,1454.00,1454.00,94,95,189.00
08/20/2007,06:59,1454.00,1454.00,1453.50,1453.75,65,220,285.00
08/20/2007,07:00,1453.75,1454.00,1453.50,1454.00,165,51,216.00
08/20/2007,07:01,1454.00,1454.00,1453.50,1454.00,325,41,366.00
08/20/2007,07:02,1454.00,1454.00,1454.00,1454.00,36,0,36.00
08/20/2007,07:03,1453.75,1454.00,1453.75,1454.00,34,4,38.00
08/20/2007,07:04,1453.75,1453.75,1453.50,1453.50,0,414,414.00
08/20/2007,07:05,1453.50,1453.50,1453.00,1453.25,71,189,260.00
08/20/2007,07:06,1453.25,1453.50,1453.25,1453.50,135,95,230.00
08/20/2007,07:07,1453.50,1454.00,1453.50,1454.00,240,33,273.00
08/20/2007,07:08,1454.00,1454.00,1453.75,1453.75,31,7,38.00
08/20/2007,07:09,1454.00,1454.25,1454.00,1454.00,361,26,387.00
08/20/2007,07:10,1454.25,1454.50,1454.00,1454.00,40,58,98.00
08/20/2007,07:11,1454.25,1454.25,1453.50,1453.50,28,185,213.00
08/20/2007,07:12,1453.50,1453.75,1453.50,1453.50,3,259,262.00
08/20/2007,07:13,1453.75,1454.25,1453.75,1454.00,421,44,465.00
08/20/2007,07:14,1454.00,1455.50,1454.00,1455.25,1078,187,1265.00
08/20/2007,07:15,1455.25,1455.75,1455.00,1455.25,225,206,431.00
08/20/2007,07:16,1455.00,1455.75,1455.00,1455.50,201,129,330.00
08/20/2007,07:17,1455.75,1455.75,1455.00,1455.00,119,209,328.00
08/20/2007,07:18,1455.25,1455.25,1455.00,1455.25,28,38,66.00
08/20/2007,07:19,1455.00,1455.25,1454.75,1454.75,48,95,143.00
08/20/2007,07:20,1454.75,1454.75,1454.25,1454.50,135,242,377.00
08/20/2007,07:21,1454.50,1454.50,1454.25,1454.50,10,112,122.00
08/20/2007,07:22,1454.25,1455.25,1454.25,1455.00,322,17,339.00
08/20/2007,07:23,1455.00,1456.00,1455.00,1455.75,285,86,371.00
08/20/2007,07:24,1455.75,1455.75,1454.75,1454.75,119,423,542.00
08/20/2007,07:25,1455.00,1455.50,1455.00,1455.25,162,2,164.00
08/20/2007,07:26,1455.25,1455.50,1455.00,1455.25,116,15,131.00
08/20/2007,07:27,1455.25,1455.25,1455.00,1455.00,71,47,118.00
08/20/2007,07:28,1455.00,1455.00,1454.50,1454.50,12,776,788.00
08/20/2007,07:29,1454.50,1454.50,1453.75,1454.25,131,340,471.00
08/20/2007,07:30,1454.50,1454.75,1454.00,1454.25,64,136,200.00
08/20/2007,07:31,1454.25,1454.50,1454.00,1454.50,85,56,141.00
08/20/2007,07:32,1454.75,1455.00,1454.00,1454.25,130,136,266.00
08/20/2007,07:33,1454.50,1455.00,1453.75,1453.75,48,232,280.00
08/20/2007,07:34,1453.75,1454.00,1453.25,1453.50,274,459,733.00
08/20/2007,07:35,1453.50,1453.75,1453.25,1453.75,30,149,179.00
08/20/2007,07:36,1453.50,1453.75,1453.25,1453.50,9,115,124.00
08/20/2007,07:37,1453.25,1453.50,1452.25,1452.50,12,580,592.00
08/20/2007,07:38,1452.25,1453.00,1452.25,1453.00,302,123,425.00
08/20/2007,07:39,1453.00,1454.25,1453.00,1454.00,765,52,817.00
08/20/2007,07:40,1454.00,1454.25,1453.75,1454.25,342,99,441.00
08/20/2007,07:41,1454.00,1454.25,1454.00,1454.00,2,65,67.00
08/20/2007,07:42,1453.75,1454.00,1453.50,1453.75,83,159,242.00
08/20/2007,07:43,1453.50,1453.75,1453.50,1453.75,40,22,62.00
08/20/2007,07:44,1453.75,1453.75,1453.50,1453.75,11,4,15.00
08/20/2007,07:45,1453.75,1453.75,1453.50,1453.50,7,103,110.00
08/20/2007,07:46,1453.50,1453.50,1452.50,1452.75,42,404,446.00
08/20/2007,07:47,1452.75,1453.00,1452.25,1452.50,624,555,1179.00
08/20/2007,07:48,1452.75,1453.00,1452.25,1452.50,232,229,461.00
08/20/2007,07:49,1452.50,1453.25,1452.25,1453.00,325,43,368.00
08/20/2007,07:50,1452.75,1453.25,1452.75,1453.00,32,80,112.00
08/20/2007,07:51,1453.25,1453.25,1452.25,1452.50,79,438,517.00
08/20/2007,07:52,1452.25,1452.75,1452.25,1452.75,124,313,437.00
08/20/2007,07:53,1452.75,1453.00,1452.75,1453.00,65,1,66.00
08/20/2007,07:54,1452.75,1453.00,1452.00,1452.50,262,499,761.00
08/20/2007,07:55,1452.75,1453.25,1452.50,1453.00,289,143,432.00
08/20/2007,07:56,1453.00,1453.50,1453.00,1453.00,69,31,100.00
08/20/2007,07:57,1453.00,1453.25,1452.75,1453.25,75,162,237.00
08/20/2007,07:58,1453.25,1453.50,1453.00,1453.25,116,96,212.00
08/20/2007,07:59,1453.25,1453.50,1453.25,1453.25,149,200,349.00
08/20/2007,08:00,1453.25,1454.00,1453.25,1454.00,467,40,507.00
08/20/2007,08:01,1454.00,1454.00,1453.50,1453.75,173,144,317.00
08/20/2007,08:02,1453.75,1454.00,1453.50,1453.75,224,42,266.00
08/20/2007,08:03,1453.50,1453.75,1453.50,1453.75,44,30,74.00
08/20/2007,08:04,1453.75,1454.25,1453.75,1453.75,137,59,196.00
08/20/2007,08:05,1453.75,1454.25,1453.75,1454.25,164,19,183.00
08/20/2007,08:06,1454.25,1454.25,1454.00,1454.00,4,141,145.00
08/20/2007,08:07,1454.25,1454.50,1454.00,1454.50,164,132,296.00
08/20/2007,08:08,1454.25,1454.50,1454.00,1454.50,84,152,236.00
08/20/2007,08:09,1454.50,1455.00,1454.50,1454.75,332,168,500.00
08/20/2007,08:10,1454.75,1455.00,1454.50,1454.75,72,58,130.00
08/20/2007,08:11,1454.75,1455.00,1454.75,1454.75,295,16,311.00
08/20/2007,08:12,1455.00,1455.25,1454.25,1454.25,215,518,733.00
08/20/2007,08:13,1454.50,1454.50,1454.00,1454.50,284,156,440.00
08/20/2007,08:14,1454.50,1455.25,1454.25,1454.50,483,256,739.00
08/20/2007,08:15,1454.50,1454.75,1454.25,1454.25,336,186,522.00
08/20/2007,08:16,1454.25,1454.50,1454.00,1454.50,106,265,371.00
08/20/2007,08:17,1454.50,1454.50,1454.00,1454.00,21,141,162.00
08/20/2007,08:18,1454.00,1454.25,1453.50,1453.50,109,340,449.00
08/20/2007,08:19,1453.50,1453.75,1453.25,1453.25,82,216,298.00
08/20/2007,08:20,1453.50,1454.25,1453.25,1454.25,354,107,461.00
08/20/2007,08:21,1454.00,1454.25,1453.50,1454.25,202,106,308.00
08/20/2007,08:22,1454.00,1454.50,1454.00,1454.50,156,20,176.00
08/20/2007,08:23,1454.25,1454.50,1453.75,1454.00,65,435,500.00
08/20/2007,08:24,1454.00,1454.00,1453.75,1454.00,42,112,154.00
08/20/2007,08:25,1453.75,1453.75,1453.25,1453.25,68,290,358.00
08/20/2007,08:26,1453.50,1453.75,1453.25,1453.75,170,7,177.00
08/20/2007,08:27,1453.75,1453.75,1453.50,1453.50,11,227,238.00
08/20/2007,08:28,1453.25,1453.50,1452.25,1453.25,604,886,1490.00
08/20/2007,08:29,1453.50,1454.00,1453.25,1453.50,471,231,702.00
08/20/2007,08:30,1453.25,1454.00,1453.00,1453.50,855,1343,2198.00
08/20/2007,08:31,1453.50,1454.50,1453.00,1454.25,3177,2647,5824.00
08/20/2007,08:32,1454.50,1454.50,1452.25,1452.75,1440,3435,4875.00
08/20/2007,08:33,1453.00,1454.00,1452.50,1453.50,2650,2473,5123.00
08/20/2007,08:34,1453.50,1455.75,1453.25,1455.25,4434,2858,7292.00
08/20/2007,08:35,1455.25,1455.50,1454.00,1455.00,3816,2677,6493.00
08/20/2007,08:36,1455.25,1455.50,1454.50,1455.25,1992,1797,3789.00
08/20/2007,08:37,1455.00,1455.25,1450.75,1451.75,4059,7986,12045.00
08/20/2007,08:38,1451.75,1453.25,1450.75,1451.00,2982,3214,6196.00
08/20/2007,08:39,1451.00,1452.75,1450.75,1452.00,4247,2607,6854.00
08/20/2007,08:40,1452.00,1452.75,1450.50,1451.00,1958,2622,4580.00
08/20/2007,08:41,1450.75,1451.50,1449.00,1449.25,3214,8921,12135.00
08/20/2007,08:42,1449.25,1450.00,1448.25,1449.50,5605,6585,12190.00
08/20/2007,08:43,1449.50,1451.00,1449.25,1449.75,4057,2792,6849.00
08/20/2007,08:44,1449.75,1451.50,1449.75,1450.25,3666,2634,6300.00
08/20/2007,08:45,1450.50,1451.00,1449.00,1449.25,2782,3171,5953.00
08/20/2007,08:46,1449.25,1450.00,1447.75,1449.25,6413,5268,11681.00
08/20/2007,08:47,1449.25,1450.00,1448.25,1449.00,3077,3656,6733.00
08/20/2007,08:48,1448.75,1448.75,1447.00,1447.25,1909,3412,5321.00
08/20/2007,08:49,1447.00,1448.75,1446.75,1448.50,2598,2783,5381.00
08/20/2007,08:50,1448.25,1448.50,1446.25,1446.50,3525,5675,9200.00
08/20/2007,08:51,1446.50,1448.25,1446.25,1447.25,2962,2205,5167.00
08/20/2007,08:52,1447.25,1448.50,1446.50,1447.75,2430,2530,4960.00
08/20/2007,08:53,1447.75,1448.50,1447.00,1448.00,2184,1621,3805.00
08/20/2007,08:54,1448.00,1448.75,1447.25,1448.25,1416,1535,2951.00
08/20/2007,08:55,1448.50,1448.75,1446.75,1447.50,1621,3246,4867.00
08/20/2007,08:56,1447.50,1447.75,1446.50,1447.50,2014,2861,4875.00
08/20/2007,08:57,1447.50,1448.25,1447.25,1448.00,2159,1178,3337.00
08/20/2007,08:58,1448.00,1450.00,1448.00,1449.00,4056,1831,5887.00
08/20/2007,08:59,1449.00,1450.25,1449.00,1449.50,4046,3159,7205.00
08/20/2007,09:00,1449.75,1450.00,1448.75,1449.25,1356,1632,2988.00
08/20/2007,09:01,1449.25,1451.50,1449.00,1451.00,4874,2865,7739.00
08/20/2007,09:02,1450.75,1451.00,1448.00,1448.75,2109,4300,6409.00
08/20/2007,09:03,1448.75,1449.00,1446.75,1447.75,2922,5146,8068.00
08/20/2007,09:04,1447.75,1449.50,1447.00,1448.50,4333,2817,7150.00
08/20/2007,09:05,1448.75,1449.25,1447.25,1448.00,1812,2910,4722.00
08/20/2007,09:06,1448.00,1450.00,1448.00,1449.75,2793,1572,4365.00
08/20/2007,09:07,1449.75,1450.75,1448.50,1449.75,2330,2518,4848.00
08/20/2007,09:08,1449.75,1451.00,1449.25,1450.25,2523,2235,4758.00
08/20/2007,09:09,1450.25,1452.50,1450.25,1452.25,4177,2260,6437.00
08/20/2007,09:10,1452.25,1452.25,1450.75,1451.25,1362,2711,4073.00
08/20/2007,09:11,1451.25,1452.50,1451.25,1452.00,2738,2146,4884.00
08/20/2007,09:12,1452.00,1452.75,1450.75,1452.00,2165,3058,5223.00
08/20/2007,09:13,1452.00,1452.75,1451.25,1451.50,1189,1499,2688.00
08/20/2007,09:14,1451.50,1452.25,1449.75,1450.00,1336,3140,4476.00
08/20/2007,09:15,1450.00,1451.00,1449.50,1450.25,1184,1396,2580.00
08/20/2007,09:16,1450.50,1451.25,1449.50,1451.00,3220,3280,6500.00
08/20/2007,09:17,1451.00,1452.25,1450.50,1450.75,2847,2361,5208.00
08/20/2007,09:18,1450.75,1452.00,1450.50,1451.00,2600,2500,5100.00
08/20/2007,09:19,1451.25,1453.25,1451.00,1452.75,5404,2868,8272.00
08/20/2007,09:20,1452.75,1453.00,1451.75,1452.25,1101,1782,2883.00
08/20/2007,09:21,1452.25,1452.50,1451.25,1452.25,1990,2151,4141.00
08/20/2007,09:22,1452.25,1453.00,1451.75,1452.75,2096,1299,3395.00
08/20/2007,09:23,1452.50,1453.00,1450.00,1450.25,1180,3983,5163.00
08/20/2007,09:24,1450.00,1451.50,1450.00,1451.25,2124,1866,3990.00
08/20/2007,09:25,1451.25,1451.25,1449.00,1449.00,1693,3889,5582.00
08/20/2007,09:26,1449.25,1449.75,1448.00,1449.50,3119,4104,7223.00
08/20/2007,09:27,1449.50,1450.00,1449.00,1449.50,1289,1634,2923.00
08/20/2007,09:28,1449.50,1450.25,1449.00,1450.00,1814,922,2736.00
08/20/2007,09:29,1450.00,1450.75,1449.50,1449.50,881,1600,2481.00
08/20/2007,09:30,1449.75,1449.75,1448.50,1448.75,1605,2046,3651.00
08/20/2007,09:31,1448.75,1448.75,1447.00,1447.25,1665,4790,6455.00
08/20/2007,09:32,1447.25,1447.50,1445.25,1445.75,2887,7142,10029.00
08/20/2007,09:33,1445.75,1446.75,1445.50,1446.75,1381,1451,2832.00
08/20/2007,09:34,1446.75,1447.00,1446.00,1446.75,1581,903,2484.00
08/20/2007,09:35,1446.75,1448.25,1446.50,1447.75,2192,1220,3412.00
08/20/2007,09:36,1447.75,1448.00,1447.50,1448.00,494,580,1074.00
08/20/2007,09:37,1448.00,1449.25,1447.75,1449.25,2834,766,3600.00
08/20/2007,09:38,1449.25,1449.25,1447.75,1448.00,2015,2852,4867.00
08/20/2007,09:39,1448.00,1448.25,1447.25,1447.75,1011,1728,2739.00
08/20/2007,09:40,1447.75,1448.50,1447.50,1448.00,765,1340,2105.00
08/20/2007,09:41,1448.00,1448.25,1447.00,1447.75,920,1894,2814.00
08/20/2007,09:42,1447.75,1451.25,1447.50,1450.75,5664,1958,7622.00
08/20/2007,09:43,1451.00,1451.00,1449.25,1450.25,1439,3134,4573.00
08/20/2007,09:44,1450.25,1450.75,1449.25,1449.75,740,1565,2305.00
08/20/2007,09:45,1449.75,1450.25,1449.50,1449.75,910,498,1408.00
08/20/2007,09:46,1449.75,1451.75,1449.75,1450.25,3265,2805,6070.00
08/20/2007,09:47,1450.25,1450.75,1450.00,1450.75,1484,706,2190.00
08/20/2007,09:48,1450.75,1450.75,1450.00,1450.25,367,616,983.00
08/20/2007,09:49,1450.25,1450.25,1449.00,1449.25,594,1765,2359.00
08/20/2007,09:50,1449.25,1449.25,1447.75,1448.50,1615,2722,4337.00
08/20/2007,09:51,1448.50,1449.75,1448.50,1449.00,1096,932,2028.00
08/20/2007,09:52,1449.25,1449.75,1448.25,1448.50,1181,1334,2515.00
08/20/2007,09:53,1448.75,1450.00,1448.50,1450.00,1007,700,1707.00
08/20/2007,09:54,1449.75,1451.00,1449.00,1449.50,2422,1805,4227.00
08/20/2007,09:55,1449.75,1450.25,1449.50,1450.00,374,394,768.00
08/20/2007,09:56,1449.75,1450.00,1448.50,1449.25,708,1212,1920.00
08/20/2007,09:57,1449.50,1449.75,1449.00,1449.50,401,462,863.00
08/20/2007,09:58,1449.75,1450.50,1449.25,1450.25,1473,1343,2816.00
08/20/2007,09:59,1450.25,1450.75,1450.00,1450.25,1727,765,2492.00
08/20/2007,10:00,1450.50,1451.00,1450.00,1451.00,1488,978,2466.00
08/20/2007,10:01,1450.75,1451.00,1449.50,1449.50,737,1499,2236.00
08/20/2007,10:02,1449.75,1450.50,1449.50,1450.50,1206,980,2186.00
08/20/2007,10:03,1450.50,1450.50,1449.50,1449.75,585,600,1185.00
08/20/2007,10:04,1449.50,1449.75,1448.00,1448.25,1319,3443,4762.00
08/20/2007,10:05,1448.25,1448.25,1447.00,1447.50,1710,3713,5423.00
08/20/2007,10:06,1447.75,1448.25,1447.25,1447.75,1436,1282,2718.00
08/20/2007,10:07,1447.75,1448.00,1446.25,1446.50,1792,2912,4704.00
08/20/2007,10:08,1446.50,1448.25,1446.25,1448.00,2603,1653,4256.00
08/20/2007,10:09,1448.25,1448.50,1447.50,1447.75,438,848,1286.00
08/20/2007,10:10,1447.75,1448.50,1447.50,1447.75,570,592,1162.00
08/20/2007,10:11,1448.00,1448.50,1447.50,1448.50,974,798,1772.00
08/20/2007,10:12,1448.50,1449.75,1448.50,1449.50,2620,681,3301.00
08/20/2007,10:13,1449.75,1450.50,1449.25,1450.25,3168,952,4120.00
08/20/2007,10:14,1450.25,1450.50,1448.75,1449.25,2401,3450,5851.00
08/20/2007,10:15,1449.25,1450.00,1449.00,1449.50,924,647,1571.00
08/20/2007,10:16,1449.50,1450.50,1449.50,1450.25,1072,485,1557.00
08/20/2007,10:17,1450.50,1450.50,1449.75,1450.00,490,1695,2185.00
08/20/2007,10:18,1450.00,1450.25,1449.00,1449.50,1044,1195,2239.00
08/20/2007,10:19,1449.75,1449.75,1448.75,1449.00,287,725,1012.00
08/20/2007,10:20,1448.75,1449.25,1448.00,1448.25,1315,2564,3879.00
08/20/2007,10:21,1448.50,1450.00,1448.25,1449.50,1079,835,1914.00
08/20/2007,10:22,1449.75,1450.00,1449.50,1449.75,646,479,1125.00
08/20/2007,10:23,1449.75,1449.75,1448.75,1449.50,1774,1078,2852.00
08/20/2007,10:24,1449.50,1450.00,1448.25,1448.50,569,1823,2392.00
08/20/2007,10:25,1448.50,1448.75,1447.25,1448.50,1428,2875,4303.00
08/20/2007,10:26,1448.75,1449.25,1447.75,1448.00,1574,1873,3447.00
08/20/2007,10:27,1447.75,1448.50,1447.00,1447.25,804,2053,2857.00
08/20/2007,10:28,1447.25,1447.75,1446.25,1446.75,1741,3040,4781.00
08/20/2007,10:29,1446.75,1447.25,1446.00,1446.50,1610,2371,3981.00
08/20/2007,10:30,1446.25,1448.00,1446.25,1447.50,2023,1053,3076.00
08/20/2007,10:31,1447.75,1447.75,1446.75,1447.50,1117,1575,2692.00
08/20/2007,10:32,1447.50,1447.75,1446.00,1447.00,1715,1964,3679.00
08/20/2007,10:33,1447.00,1447.75,1446.50,1447.00,1085,1091,2176.00
08/20/2007,10:34,1447.00,1447.50,1446.50,1447.50,751,324,1075.00
08/20/2007,10:35,1447.50,1447.75,1447.00,1447.50,572,512,1084.00
08/20/2007,10:36,1447.75,1448.75,1447.25,1448.50,1794,609,2403.00
08/20/2007,10:37,1448.75,1449.00,1448.00,1448.50,865,791,1656.00
08/20/2007,10:38,1448.50,1449.25,1448.25,1448.50,1591,1285,2876.00
08/20/2007,10:39,1448.50,1449.00,1447.75,1447.75,675,1611,2286.00
08/20/2007,10:40,1447.75,1448.50,1447.75,1448.25,540,675,1215.00
08/20/2007,10:41,1448.25,1448.25,1447.25,1447.75,829,1305,2134.00
08/20/2007,10:42,1448.00,1449.00,1447.75,1448.50,932,361,1293.00
08/20/2007,10:43,1448.75,1449.50,1448.25,1449.00,818,926,1744.00
08/20/2007,10:44,1449.00,1449.25,1448.50,1448.50,320,671,991.00
08/20/2007,10:45,1448.50,1449.25,1448.50,1448.75,527,406,933.00
08/20/2007,10:46,1448.75,1448.75,1447.00,1447.25,588,2771,3359.00
08/20/2007,10:47,1447.25,1447.50,1446.50,1446.75,768,1519,2287.00
08/20/2007,10:48,1447.00,1448.00,1447.00,1447.50,1550,742,2292.00
08/20/2007,10:49,1447.50,1448.00,1447.00,1447.50,438,725,1163.00
08/20/2007,10:50,1447.50,1447.50,1446.00,1446.25,1127,2949,4076.00
08/20/2007,10:51,1446.00,1446.50,1445.25,1446.00,3467,4041,7508.00
08/20/2007,10:52,1446.25,1446.50,1445.25,1446.25,1284,1908,3192.00
08/20/2007,10:53,1446.25,1446.25,1443.75,1444.25,3131,6800,9931.00
08/20/2007,10:54,1444.25,1444.50,1442.50,1443.75,4278,7523,11801.00
08/20/2007,10:55,1444.00,1444.75,1443.50,1444.50,2832,1545,4377.00
08/20/2007,10:56,1444.50,1444.75,1443.50,1444.50,1988,2063,4051.00
08/20/2007,10:57,1444.50,1444.75,1443.50,1444.00,2420,1580,4000.00
08/20/2007,10:58,1444.25,1444.50,1442.75,1443.25,1452,2792,4244.00
08/20/2007,10:59,1443.25,1443.50,1441.50,1442.50,4180,7827,12007.00
08/20/2007,11:00,1442.50,1442.75,1441.25,1441.75,3438,5272,8710.00
08/20/2007,11:01,1441.75,1442.75,1441.00,1442.75,3641,4376,8017.00
08/20/2007,11:02,1442.75,1443.00,1442.00,1442.75,1726,1149,2875.00
08/20/2007,11:03,1442.50,1443.75,1442.25,1443.25,2413,1757,4170.00
08/20/2007,11:04,1443.00,1443.25,1441.50,1442.00,505,1496,2001.00
08/20/2007,11:05,1442.00,1442.25,1441.25,1442.00,941,984,1925.00
08/20/2007,11:06,1442.00,1442.25,1441.00,1441.50,2121,1925,4046.00
08/20/2007,11:07,1441.50,1443.75,1441.50,1443.50,3327,829,4156.00
08/20/2007,11:08,1443.50,1443.50,1442.50,1443.00,1121,1769,2890.00
08/20/2007,11:09,1443.00,1443.50,1442.50,1442.50,679,654,1333.00
08/20/2007,11:10,1442.50,1443.00,1441.50,1441.75,1768,2019,3787.00
08/20/2007,11:11,1442.00,1442.00,1439.75,1439.75,3071,7192,10263.00
08/20/2007,11:12,1439.75,1440.75,1439.50,1440.25,3189,3608,6797.00
08/20/2007,11:13,1440.25,1440.50,1439.25,1440.00,2647,2835,5482.00
08/20/2007,11:14,1440.00,1440.25,1437.50,1438.00,4536,7309,11845.00
08/20/2007,11:15,1438.00,1439.50,1437.25,1439.50,4605,3766,8371.00
08/20/2007,11:16,1439.50,1439.75,1438.25,1439.00,2519,3598,6117.00
08/20/2007,11:17,1439.25,1440.75,1439.00,1440.00,3694,1653,5347.00
08/20/2007,11:18,1440.25,1440.25,1439.00,1439.50,405,2332,2737.00
08/20/2007,11:19,1439.50,1439.75,1439.00,1439.50,797,1358,2155.00
08/20/2007,11:20,1439.50,1440.50,1439.50,1440.00,1088,886,1974.00
08/20/2007,11:21,1440.00,1440.00,1438.75,1439.25,1222,1487,2709.00
08/20/2007,11:22,1439.25,1439.25,1438.25,1439.00,992,1132,2124.00
08/20/2007,11:23,1439.00,1439.75,1438.25,1439.75,1406,1661,3067.00
08/20/2007,11:24,1439.50,1440.25,1439.25,1439.75,1333,810,2143.00
08/20/2007,11:25,1439.50,1440.50,1439.50,1440.25,1092,426,1518.00
08/20/2007,11:26,1440.25,1441.50,1440.00,1441.00,2911,1553,4464.00
08/20/2007,11:27,1441.25,1442.50,1441.00,1442.50,2632,1758,4390.00
08/20/2007,11:28,1442.50,1442.50,1441.50,1442.00,1856,1605,3461.00
08/20/2007,11:29,1442.00,1442.50,1440.50,1440.50,1121,3291,4412.00
08/20/2007,11:30,1440.50,1441.25,1440.25,1441.00,1402,2711,4113.00
08/20/2007,11:31,1441.00,1441.50,1439.75,1439.75,963,2141,3104.00
08/20/2007,11:32,1439.75,1440.75,1439.75,1440.75,1579,1015,2594.00
08/20/2007,11:33,1440.75,1441.00,1440.00,1440.75,1279,1333,2612.00
08/20/2007,11:34,1440.75,1441.75,1440.75,1441.25,686,301,987.00
08/20/2007,11:35,1441.25,1442.25,1441.25,1442.00,1491,378,1869.00
08/20/2007,11:36,1442.25,1442.50,1441.00,1441.25,1101,1275,2376.00
08/20/2007,11:37,1441.50,1441.50,1440.75,1441.00,766,661,1427.00
08/20/2007,11:38,1441.00,1442.00,1441.00,1441.50,527,201,728.00
08/20/2007,11:39,1441.50,1442.00,1441.25,1441.50,674,205,879.00
08/20/2007,11:40,1441.50,1441.50,1440.25,1440.50,179,1253,1432.00
08/20/2007,11:41,1440.25,1440.75,1439.50,1439.50,372,2741,3113.00
08/20/2007,11:42,1439.50,1440.50,1439.50,1440.25,998,453,1451.00
08/20/2007,11:43,1440.25,1440.50,1438.50,1438.75,710,2841,3551.00
08/20/2007,11:44,1438.75,1439.00,1438.25,1438.75,1287,1852,3139.00
08/20/2007,11:45,1438.75,1439.75,1438.50,1439.50,1248,776,2024.00
08/20/2007,11:46,1439.50,1440.25,1439.50,1439.75,824,425,1249.00
08/20/2007,11:47,1439.75,1440.00,1439.75,1440.00,248,256,504.00
08/20/2007,11:48,1440.00,1441.00,1439.75,1440.50,1368,695,2063.00
08/20/2007,11:49,1440.50,1441.25,1440.25,1441.25,649,279,928.00
08/20/2007,11:50,1441.25,1442.00,1439.75,1439.75,1175,1784,2959.00
08/20/2007,11:51,1439.75,1440.00,1438.25,1439.00,1170,2357,3527.00
08/20/2007,11:52,1439.00,1439.25,1438.00,1439.25,1586,1755,3341.00
08/20/2007,11:53,1439.25,1441.00,1439.00,1440.50,2644,820,3464.00
08/20/2007,11:54,1440.25,1440.75,1440.00,1440.25,530,309,839.00
08/20/2007,11:55,1440.25,1440.50,1438.75,1439.50,823,1498,2321.00
08/20/2007,11:56,1439.50,1440.00,1439.25,1439.25,419,480,899.00
08/20/2007,11:57,1439.25,1440.00,1437.75,1438.00,926,2315,3241.00
08/20/2007,11:58,1438.00,1438.25,1437.00,1438.00,2208,4362,6570.00
08/20/2007,11:59,1438.00,1438.50,1437.00,1437.00,1959,3289,5248.00
08/20/2007,12:00,1437.25,1438.00,1436.50,1437.00,2133,3473,5606.00
08/20/2007,12:01,1437.00,1437.75,1436.50,1437.00,1766,2597,4363.00
08/20/2007,12:02,1437.25,1437.25,1435.50,1436.00,1940,3638,5578.00
08/20/2007,12:03,1436.00,1437.75,1435.75,1436.75,2450,1876,4326.00
08/20/2007,12:04,1437.00,1437.50,1436.50,1437.25,1573,1030,2603.00
08/20/2007,12:05,1437.50,1438.50,1437.50,1438.25,2283,935,3218.00
08/20/2007,12:06,1438.25,1438.75,1437.75,1438.25,1333,623,1956.00
08/20/2007,12:07,1438.50,1438.50,1437.75,1438.00,362,700,1062.00
08/20/2007,12:08,1438.00,1438.75,1436.75,1438.50,1932,1920,3852.00
08/20/2007,12:09,1438.50,1438.50,1438.00,1438.00,146,1149,1295.00
08/20/2007,12:10,1438.00,1439.75,1437.75,1439.50,3581,2114,5695.00
08/20/2007,12:11,1439.50,1439.75,1437.50,1437.50,714,2568,3282.00
08/20/2007,12:12,1437.50,1438.25,1437.00,1437.50,579,1364,1943.00
08/20/2007,12:13,1437.25,1438.25,1437.00,1437.50,856,928,1784.00
08/20/2007,12:14,1437.75,1438.00,1437.50,1438.00,336,359,695.00
08/20/2007,12:15,1437.75,1439.75,1437.75,1439.50,4345,741,5086.00
08/20/2007,12:16,1439.50,1440.50,1438.75,1439.75,2304,2640,4944.00
08/20/2007,12:17,1439.50,1439.75,1439.00,1439.75,431,1108,1539.00
08/20/2007,12:18,1439.75,1439.75,1437.75,1438.75,841,2792,3633.00
08/20/2007,12:19,1438.50,1439.50,1438.50,1439.00,629,458,1087.00
08/20/2007,12:20,1439.00,1439.25,1437.50,1438.50,1274,2818,4092.00
08/20/2007,12:21,1438.25,1438.50,1437.25,1437.50,408,1535,1943.00
08/20/2007,12:22,1437.50,1437.50,1435.50,1436.00,1911,5844,7755.00
08/20/2007,12:23,1436.00,1436.00,1434.75,1435.75,3058,5815,8873.00
08/20/2007,12:24,1435.75,1437.00,1435.75,1436.00,1715,1759,3474.00
08/20/2007,12:25,1435.75,1437.00,1435.75,1436.75,725,439,1164.00
08/20/2007,12:26,1436.75,1437.00,1435.75,1436.50,599,611,1210.00
08/20/2007,12:27,1436.50,1437.25,1436.25,1437.00,1626,535,2161.00
08/20/2007,12:28,1437.00,1437.75,1437.00,1437.50,1236,647,1883.00
08/20/2007,12:29,1437.25,1437.50,1436.50,1436.50,354,826,1180.00
08/20/2007,12:30,1436.75,1437.50,1436.50,1436.75,536,272,808.00
08/20/2007,12:31,1436.75,1437.25,1436.25,1437.25,719,619,1338.00
08/20/2007,12:32,1437.25,1437.75,1435.75,1435.75,595,1412,2007.00
08/20/2007,12:33,1436.00,1436.25,1435.25,1436.00,1411,1653,3064.00
08/20/2007,12:34,1436.00,1437.25,1435.75,1436.00,1203,2058,3261.00
08/20/2007,12:35,1436.00,1436.25,1435.75,1435.75,205,496,701.00
08/20/2007,12:36,1435.50,1436.00,1434.50,1436.00,2310,2327,4637.00
08/20/2007,12:37,1436.00,1436.75,1435.50,1435.75,1391,942,2333.00
08/20/2007,12:38,1435.75,1436.75,1435.50,1436.25,917,527,1444.00
08/20/2007,12:39,1436.25,1437.50,1436.25,1437.00,2222,591,2813.00
08/20/2007,12:40,1437.00,1437.25,1436.50,1436.75,1286,941,2227.00
08/20/2007,12:41,1437.00,1437.00,1436.25,1436.50,421,1047,1468.00
08/20/2007,12:42,1436.75,1437.50,1436.50,1437.25,1694,619,2313.00
08/20/2007,12:43,1437.50,1438.25,1437.25,1438.00,2142,1592,3734.00
08/20/2007,12:44,1438.00,1439.25,1437.50,1438.75,2904,1772,4676.00
08/20/2007,12:45,1439.00,1440.50,1438.75,1439.75,6645,3170,9815.00
08/20/2007,12:46,1440.00,1440.00,1439.00,1439.00,804,1090,1894.00
08/20/2007,12:47,1439.00,1439.50,1438.50,1439.25,1084,459,1543.00
08/20/2007,12:48,1439.25,1441.00,1439.25,1440.25,3677,1180,4857.00
08/20/2007,12:49,1440.25,1441.75,1440.25,1441.50,2792,1040,3832.00
08/20/2007,12:50,1441.75,1442.25,1441.00,1442.00,2489,2327,4816.00
08/20/2007,12:51,1442.25,1442.25,1439.75,1440.00,1213,4504,5717.00
08/20/2007,12:52,1440.00,1440.50,1439.50,1440.25,1187,1327,2514.00
08/20/2007,12:53,1440.00,1440.25,1439.25,1440.00,1199,1402,2601.00
08/20/2007,12:54,1440.00,1440.75,1439.75,1440.25,767,1225,1992.00
08/20/2007,12:55,1440.50,1440.75,1440.00,1440.25,291,618,909.00
08/20/2007,12:56,1440.25,1440.75,1439.75,1440.00,491,701,1192.00
08/20/2007,12:57,1439.75,1440.00,1439.25,1439.50,821,1364,2185.00
08/20/2007,12:58,1439.50,1439.75,1438.75,1439.75,885,2031,2916.00
08/20/2007,12:59,1439.75,1439.75,1438.50,1438.75,611,1664,2275.00
08/20/2007,13:00,1438.50,1438.50,1437.00,1437.50,2660,3239,5899.00
08/20/2007,13:01,1437.50,1438.00,1437.00,1437.75,1264,2445,3709.00
08/20/2007,13:02,1437.75,1438.00,1436.00,1436.00,1343,2524,3867.00
08/20/2007,13:03,1436.25,1436.75,1435.25,1436.50,2149,3099,5248.00
08/20/2007,13:04,1436.50,1437.75,1436.25,1437.50,1807,559,2366.00
08/20/2007,13:05,1437.75,1438.00,1437.00,1437.50,2203,1368,3571.00
08/20/2007,13:06,1437.50,1437.50,1436.75,1437.00,329,754,1083.00
08/20/2007,13:07,1436.75,1437.75,1436.75,1437.75,687,269,956.00
08/20/2007,13:08,1437.50,1438.00,1436.75,1436.75,691,899,1590.00
08/20/2007,13:09,1437.00,1437.75,1437.00,1437.50,1044,909,1953.00
08/20/2007,13:10,1437.25,1437.50,1436.00,1436.25,951,1555,2506.00
08/20/2007,13:11,1436.25,1437.50,1435.75,1437.50,2560,1985,4545.00
08/20/2007,13:12,1437.50,1438.00,1437.00,1437.00,1059,889,1948.00
08/20/2007,13:13,1437.00,1437.75,1437.00,1437.75,592,547,1139.00
08/20/2007,13:14,1437.75,1438.75,1437.75,1438.50,1394,721,2115.00
08/20/2007,13:15,1438.75,1438.75,1436.00,1436.00,2532,3251,5783.00
08/20/2007,13:16,1436.25,1436.75,1435.75,1436.75,1205,999,2204.00
08/20/2007,13:17,1436.75,1437.50,1436.50,1436.75,909,778,1687.00
08/20/2007,13:18,1437.00,1437.00,1435.00,1435.50,1285,3374,4659.00
08/20/2007,13:19,1435.50,1437.00,1435.50,1437.00,2268,792,3060.00
08/20/2007,13:20,1437.00,1437.25,1436.00,1437.00,1174,872,2046.00
08/20/2007,13:21,1437.25,1437.50,1436.00,1437.25,1283,853,2136.00
08/20/2007,13:22,1437.25,1438.00,1436.50,1438.00,3315,1722,5037.00
08/20/2007,13:23,1438.00,1440.25,1437.50,1439.75,4341,1744,6085.00
08/20/2007,13:24,1439.75,1440.75,1439.00,1440.75,2555,1841,4396.00
08/20/2007,13:25,1440.50,1440.75,1439.00,1439.50,817,2541,3358.00
08/20/2007,13:26,1439.25,1439.50,1438.00,1438.25,545,1927,2472.00
08/20/2007,13:27,1438.25,1439.00,1438.25,1438.50,1510,598,2108.00
08/20/2007,13:28,1438.75,1439.25,1438.50,1438.75,265,340,605.00
08/20/2007,13:29,1438.75,1440.25,1438.75,1439.75,1773,1224,2997.00
08/20/2007,13:30,1439.75,1441.25,1439.25,1440.75,3830,1948,5778.00
08/20/2007,13:31,1440.75,1441.25,1439.50,1439.50,1192,2292,3484.00
08/20/2007,13:32,1439.75,1441.50,1439.50,1440.50,2012,1383,3395.00
08/20/2007,13:33,1440.50,1441.50,1440.50,1441.25,1858,1392,3250.00
08/20/2007,13:34,1441.00,1443.50,1441.00,1443.25,5445,2091,7536.00
08/20/2007,13:35,1443.50,1443.75,1442.00,1442.50,2306,2794,5100.00
08/20/2007,13:36,1442.75,1444.25,1442.25,1443.25,2766,2764,5530.00
08/20/2007,13:37,1443.25,1443.50,1442.50,1443.00,1243,2058,3301.00
08/20/2007,13:38,1443.00,1443.75,1442.50,1443.00,1697,1250,2947.00
08/20/2007,13:39,1443.00,1444.00,1442.50,1443.50,2150,1405,3555.00
08/20/2007,13:40,1443.50,1444.50,1443.00,1443.75,2501,1563,4064.00
08/20/2007,13:41,1443.75,1444.00,1442.00,1442.00,1102,2105,3207.00
08/20/2007,13:42,1442.00,1442.50,1441.00,1441.50,2984,2434,5418.00
08/20/2007,13:43,1441.50,1442.50,1441.50,1441.50,1249,1378,2627.00
08/20/2007,13:44,1441.50,1442.75,1441.50,1441.75,929,535,1464.00
08/20/2007,13:45,1442.00,1443.00,1441.75,1441.75,1848,2021,3869.00
08/20/2007,13:46,1441.75,1442.75,1441.50,1442.25,1488,856,2344.00
08/20/2007,13:47,1442.25,1443.75,1442.00,1443.00,1839,1293,3132.00
08/20/2007,13:48,1443.00,1444.50,1443.00,1444.25,2598,1284,3882.00
08/20/2007,13:49,1444.25,1444.25,1443.25,1443.50,579,1091,1670.00
08/20/2007,13:50,1443.50,1443.75,1441.75,1442.00,399,2012,2411.00
08/20/2007,13:51,1441.75,1442.75,1441.75,1442.50,977,1160,2137.00
08/20/2007,13:52,1442.75,1443.25,1442.50,1443.25,557,527,1084.00
08/20/2007,13:53,1443.00,1444.00,1443.00,1443.75,1791,782,2573.00
08/20/2007,13:54,1444.00,1444.25,1442.75,1442.75,1742,2001,3743.00
08/20/2007,13:55,1443.00,1443.25,1442.25,1443.00,1597,1071,2668.00
08/20/2007,13:56,1443.25,1445.25,1443.00,1444.50,4460,1911,6371.00
08/20/2007,13:57,1444.75,1446.75,1444.50,1446.75,9436,3879,13315.00
08/20/2007,13:58,1446.50,1446.75,1445.00,1445.25,1976,4686,6662.00
08/20/2007,13:59,1445.50,1446.25,1444.50,1446.25,1774,2178,3952.00
08/20/2007,14:00,1446.25,1446.75,1445.25,1446.50,1846,1581,3427.00
08/20/2007,14:01,1446.75,1448.25,1446.00,1446.50,6585,5247,11832.00
08/20/2007,14:02,1446.75,1447.50,1446.25,1447.25,2429,1631,4060.00
08/20/2007,14:03,1447.00,1448.25,1447.00,1447.75,3695,935,4630.00
08/20/2007,14:04,1447.75,1448.25,1447.00,1448.00,1665,2013,3678.00
08/20/2007,14:05,1448.00,1448.50,1447.50,1447.50,2929,2025,4954.00
08/20/2007,14:06,1447.50,1447.75,1446.50,1446.75,1309,3378,4687.00
08/20/2007,14:07,1446.75,1447.50,1446.25,1447.50,2040,553,2593.00
08/20/2007,14:08,1447.25,1447.50,1446.50,1447.00,673,640,1313.00
08/20/2007,14:09,1447.25,1449.75,1446.75,1449.75,5607,1624,7231.00
08/20/2007,14:10,1449.75,1450.75,1449.25,1450.00,7884,3881,11765.00
08/20/2007,14:11,1450.25,1450.75,1449.75,1450.00,3185,2524,5709.00
08/20/2007,14:12,1450.00,1450.25,1449.00,1450.00,2661,3304,5965.00
08/20/2007,14:13,1450.00,1450.50,1449.75,1450.00,1172,1257,2429.00
08/20/2007,14:14,1450.00,1452.50,1450.00,1452.00,6057,2552,8609.00
08/20/2007,14:15,1451.75,1454.25,1451.75,1452.50,9801,5077,14878.00
08/20/2007,14:16,1452.50,1452.75,1451.50,1452.00,2136,2214,4350.00
08/20/2007,14:17,1452.00,1452.50,1451.50,1452.25,2095,1384,3479.00
08/20/2007,14:18,1452.25,1454.50,1452.25,1453.00,4828,3669,8497.00
08/20/2007,14:19,1453.00,1453.25,1452.00,1452.25,2080,1891,3971.00
08/20/2007,14:20,1452.25,1452.75,1451.75,1452.25,2012,1842,3854.00
08/20/2007,14:21,1452.25,1452.25,1451.25,1451.75,984,1915,2899.00
08/20/2007,14:22,1451.75,1453.75,1451.50,1453.25,5376,2412,7788.00
08/20/2007,14:23,1453.25,1453.75,1453.00,1453.75,904,781,1685.00
08/20/2007,14:24,1453.75,1453.75,1453.00,1453.00,687,1300,1987.00
08/20/2007,14:25,1453.00,1456.50,1453.00,1455.50,9788,4574,14362.00
08/20/2007,14:26,1455.50,1456.00,1454.00,1454.75,3155,3350,6505.00
08/20/2007,14:27,1454.75,1455.50,1454.25,1455.00,2419,2308,4727.00
08/20/2007,14:28,1454.75,1456.50,1454.75,1456.25,4003,1766,5769.00
08/20/2007,14:29,1456.25,1456.75,1454.50,1454.75,3489,4922,8411.00
08/20/2007,14:30,1454.75,1455.00,1453.75,1453.75,1232,2395,3627.00
08/20/2007,14:31,1454.00,1454.25,1450.25,1451.75,4412,8296,12708.00
08/20/2007,14:32,1451.50,1451.75,1450.25,1451.00,4266,3769,8035.00
08/20/2007,14:33,1451.25,1451.50,1450.25,1450.75,1130,1158,2288.00
08/20/2007,14:34,1450.75,1451.00,1448.50,1449.50,3214,7267,10481.00
08/20/2007,14:35,1449.50,1450.25,1449.00,1450.00,3784,2751,6535.00
08/20/2007,14:36,1450.00,1450.25,1449.50,1450.00,1592,1661,3253.00
08/20/2007,14:37,1450.00,1450.25,1448.75,1449.25,1290,2027,3317.00
08/20/2007,14:38,1449.25,1449.75,1447.25,1447.50,1618,5375,6993.00
08/20/2007,14:39,1447.75,1449.50,1447.50,1449.25,2778,1460,4238.00
08/20/2007,14:40,1449.25,1449.75,1448.50,1449.00,1657,1382,3039.00
08/20/2007,14:41,1448.75,1450.25,1448.75,1450.25,2498,1029,3527.00
08/20/2007,14:42,1450.25,1451.50,1450.00,1450.50,2874,2443,5317.00
08/20/2007,14:43,1450.75,1451.25,1450.25,1450.75,2723,1697,4420.00
08/20/2007,14:44,1451.00,1452.50,1450.75,1452.25,4891,2177,7068.00
08/20/2007,14:45,1452.25,1453.00,1451.75,1452.00,3743,1729,5472.00
08/20/2007,14:46,1452.25,1452.25,1451.25,1451.75,2160,1927,4087.00
08/20/2007,14:47,1451.75,1453.50,1451.75,1453.25,4011,705,4716.00
08/20/2007,14:48,1453.25,1453.50,1451.50,1451.50,814,3682,4496.00
08/20/2007,14:49,1451.75,1452.50,1451.50,1452.25,653,315,968.00
08/20/2007,14:50,1451.75,1453.25,1451.50,1452.25,1700,1179,2879.00
08/20/2007,14:51,1452.25,1453.25,1451.75,1451.75,965,1490,2455.00
08/20/2007,14:52,1451.75,1452.00,1450.75,1451.00,1113,1591,2704.00
08/20/2007,14:53,1451.00,1452.50,1451.00,1452.00,1563,613,2176.00
08/20/2007,14:54,1452.25,1452.25,1450.50,1451.00,589,1785,2374.00
08/20/2007,14:55,1450.75,1450.75,1449.50,1450.00,553,2214,2767.00
08/20/2007,14:56,1449.75,1450.25,1449.50,1450.00,179,226,405.00
08/20/2007,14:57,1450.00,1451.00,1449.75,1450.50,2593,1399,3992.00
08/20/2007,14:58,1450.25,1450.75,1449.50,1449.75,3539,2328,5867.00
08/20/2007,14:59,1449.75,1450.75,1449.75,1450.25,3526,1767,5293.00
08/20/2007,15:00,1450.25,1450.50,1449.25,1449.25,2611,5261,7872.00
08/20/2007,15:01,1449.50,1449.75,1448.50,1449.25,4958,8095,13053.00
08/20/2007,15:02,1449.25,1449.50,1449.00,1449.00,2612,2756,5368.00
08/20/2007,15:03,1449.00,1449.25,1448.50,1448.75,1565,2312,3877.00
08/20/2007,15:04,1448.75,1449.00,1448.25,1448.75,1353,2602,3955.00
08/20/2007,15:05,1449.00,1449.25,1448.75,1449.25,1336,794,2130.00
08/20/2007,15:06,1449.00,1449.50,1448.75,1448.75,1155,972,2127.00
08/20/2007,15:07,1449.00,1449.50,1448.75,1449.25,821,604,1425.00
08/20/2007,15:08,1449.25,1450.00,1449.25,1450.00,1915,1167,3082.00
08/20/2007,15:09,1449.75,1450.00,1449.25,1449.75,446,974,1420.00
08/20/2007,15:10,1449.75,1449.75,1449.25,1449.75,495,325,820.00
08/20/2007,15:11,1449.75,1450.00,1449.00,1449.25,1013,961,1974.00
08/20/2007,15:12,1449.00,1449.50,1449.00,1449.00,335,589,924.00
08/20/2007,15:13,1449.00,1449.75,1448.75,1449.75,1589,942,2531.00
08/20/2007,15:14,1449.75,1450.00,1449.50,1449.75,1599,698,2297.00
08/20/2007,15:15,1449.50,1449.50,1448.50,1449.00,3488,2879,6367.00
08/20/2007,15:16,1449.00,1449.00,1449.00,1449.00,0,1,1.00
08/20/2007,15:31,1448.75,1449.00,1448.00,1448.00,194,956,1150.00
08/20/2007,15:32,1448.00,1448.25,1447.25,1447.75,339,491,830.00
08/20/2007,15:33,1447.75,1447.75,1447.25,1447.50,243,370,613.00
08/20/2007,15:34,1447.50,1447.75,1447.25,1447.75,151,5,156.00
08/20/2007,15:35,1447.50,1447.75,1447.00,1447.25,202,600,802.00
08/20/2007,15:36,1447.25,1447.50,1447.00,1447.25,120,488,608.00
08/20/2007,15:37,1447.25,1447.25,1446.75,1447.00,332,484,816.00
08/20/2007,15:38,1447.00,1447.00,1446.75,1447.00,319,58,377.00
08/20/2007,15:39,1447.00,1447.25,1446.00,1446.25,93,1120,1213.00
08/20/2007,15:40,1446.25,1446.75,1446.25,1446.50,144,28,172.00
08/20/2007,15:41,1446.50,1446.50,1446.00,1446.25,3,164,167.00
08/20/2007,15:42,1446.25,1446.25,1446.00,1446.25,141,9,150.00
08/20/2007,15:43,1446.25,1446.50,1446.25,1446.25,190,18,208.00
08/20/2007,15:45,1446.25,1446.25,1445.25,1445.75,293,698,991.00
08/20/2007,15:46,1445.50,1445.75,1445.50,1445.75,49,376,425.00
08/20/2007,15:47,1445.75,1446.00,1445.75,1446.00,185,0,185.00
08/20/2007,15:48,1446.00,1446.25,1445.50,1445.75,73,377,450.00
08/20/2007,15:49,1445.75,1445.75,1445.25,1445.75,113,313,426.00
08/20/2007,15:50,1445.75,1445.75,1445.50,1445.75,212,15,227.00
08/20/2007,15:51,1445.75,1446.00,1445.75,1446.00,7,18,25.00
08/20/2007,15:52,1446.00,1447.00,1446.00,1447.00,665,26,691.00
08/20/2007,15:53,1447.00,1447.00,1446.75,1447.00,15,2,17.00
08/20/2007,15:54,1446.75,1447.25,1446.50,1447.00,278,93,371.00
08/20/2007,15:55,1447.00,1447.25,1446.75,1447.00,41,138,179.00
08/20/2007,15:56,1447.00,1447.50,1447.00,1447.25,92,13,105.00
08/20/2007,15:57,1447.25,1447.25,1447.00,1447.00,24,28,52.00
08/20/2007,15:58,1447.00,1447.00,1447.00,1447.00,0,10,10.00
08/20/2007,15:59,1447.00,1447.50,1447.00,1447.50,42,7,49.00
08/20/2007,16:00,1447.50,1447.75,1447.00,1447.25,156,223,379.00
08/20/2007,17:01,1447.00,1447.00,1447.00,1447.00,16,0,16.00
08/20/2007,17:02,1447.00,1447.00,1447.00,1447.00,20,0,20.00
08/20/2007,17:03,1447.25,1447.50,1447.00,1447.25,32,4,36.00
08/20/2007,17:04,1447.50,1447.50,1447.25,1447.50,172,1,173.00
08/20/2007,17:05,1447.50,1447.50,1447.25,1447.25,42,1,43.00
08/20/2007,17:06,1447.75,1448.00,1447.75,1447.75,60,170,230.00
08/20/2007,17:07,1448.00,1448.00,1447.75,1448.00,70,1,71.00
08/20/2007,17:08,1448.00,1448.00,1447.75,1447.75,1,20,21.00
08/20/2007,17:09,1447.75,1447.75,1447.75,1447.75,0,14,14.00
08/20/2007,17:10,1447.75,1447.75,1447.75,1447.75,0,14,14.00
08/20/2007,17:11,1447.75,1447.75,1447.75,1447.75,0,17,17.00
08/20/2007,17:13,1447.75,1447.75,1447.75,1447.75,0,5,5.00
08/20/2007,17:14,1447.75,1447.75,1447.75,1447.75,0,1,1.00
08/20/2007,17:15,1447.75,1447.75,1447.75,1447.75,0,1,1.00
08/20/2007,17:16,1447.75,1448.00,1447.75,1448.00,2,2,4.00
08/20/2007,17:17,1448.00,1448.00,1448.00,1448.00,2,0,2.00
08/20/2007,17:18,1448.00,1448.25,1447.75,1448.00,59,2,61.00
08/20/2007,17:19,1448.00,1448.25,1448.00,1448.25,26,1,27.00
08/20/2007,17:20,1448.25,1448.25,1448.00,1448.00,6,2,8.00
08/20/2007,17:21,1448.00,1448.25,1448.00,1448.25,5,2,7.00
08/20/2007,17:22,1448.25,1448.50,1448.25,1448.25,17,5,22.00
08/20/2007,17:23,1448.25,1448.25,1448.00,1448.00,0,20,20.00
08/20/2007,17:24,1448.50,1448.50,1448.25,1448.25,1,3,4.00
08/20/2007,17:25,1448.25,1448.25,1448.25,1448.25,0,9,9.00
08/20/2007,17:26,1448.00,1448.50,1448.00,1448.50,4,6,10.00
08/20/2007,17:27,1448.00,1448.75,1448.00,1448.75,50,5,55.00
08/20/2007,17:28,1448.75,1448.75,1448.75,1448.75,2,0,2.00
08/20/2007,17:29,1448.75,1448.75,1448.50,1448.50,4,173,177.00
08/20/2007,17:30,1448.50,1449.00,1448.25,1448.75,81,22,103.00
08/20/2007,17:31,1448.50,1448.75,1448.50,1448.50,1,4,5.00
08/20/2007,17:33,1448.50,1448.50,1448.50,1448.50,0,16,16.00
08/20/2007,17:34,1448.50,1448.50,1448.25,1448.25,0,47,47.00
08/20/2007,17:35,1448.50,1448.75,1448.50,1448.75,5,10,15.00
08/20/2007,17:36,1448.50,1448.75,1448.50,1448.75,2,9,11.00
08/20/2007,17:37,1448.50,1448.50,1448.25,1448.50,14,4,18.00
08/20/2007,17:38,1448.50,1449.00,1448.50,1449.00,46,0,46.00
08/20/2007,17:39,1449.00,1449.50,1449.00,1449.50,191,1,192.00
08/20/2007,17:40,1449.50,1449.50,1449.25,1449.25,2,5,7.00
08/20/2007,17:41,1449.25,1449.25,1449.00,1449.00,6,51,57.00
08/20/2007,17:42,1449.00,1449.25,1449.00,1449.00,2,4,6.00
08/20/2007,17:43,1449.00,1449.00,1449.00,1449.00,0,2,2.00
08/20/2007,17:44,1449.25,1449.25,1449.25,1449.25,3,0,3.00
08/20/2007,17:46,1449.00,1449.00,1448.50,1448.75,5,29,34.00
08/20/2007,17:47,1448.75,1448.75,1448.25,1448.25,12,12,24.00
08/20/2007,17:48,1448.50,1448.50,1448.50,1448.50,2,0,2.00
08/20/2007,17:49,1448.50,1449.00,1448.50,1449.00,34,0,34.00
08/20/2007,17:50,1449.00,1449.00,1448.75,1448.75,10,6,16.00
08/20/2007,17:51,1449.00,1449.00,1449.00,1449.00,7,0,7.00
08/20/2007,17:52,1448.75,1449.00,1448.75,1449.00,5,14,19.00
08/20/2007,17:53,1449.00,1449.00,1448.75,1448.75,13,1,14.00
08/20/2007,17:54,1448.75,1449.00,1448.75,1448.75,1,3,4.00
08/20/2007,17:55,1448.75,1449.00,1448.75,1449.00,2,2,4.00
08/20/2007,17:56,1449.00,1449.25,1448.75,1449.00,380,24,404.00
08/20/2007,17:57,1448.75,1448.75,1448.75,1448.75,0,4,4.00
08/20/2007,17:58,1448.75,1449.00,1448.50,1448.50,2,11,13.00
08/20/2007,18:00,1448.50,1448.50,1448.50,1448.50,0,26,26.00
08/20/2007,18:01,1448.25,1448.25,1447.75,1448.00,9,90,99.00
08/20/2007,18:02,1447.75,1448.00,1447.75,1447.75,3,23,26.00
08/20/2007,18:03,1447.75,1447.75,1447.50,1447.75,8,16,24.00
08/20/2007,18:04,1447.75,1448.25,1447.75,1448.00,51,83,134.00
08/20/2007,18:05,1448.00,1448.00,1447.75,1447.75,7,2,9.00
08/20/2007,18:06,1447.75,1448.00,1447.75,1448.00,3,1,4.00
08/20/2007,18:08,1447.75,1447.75,1447.25,1447.25,20,157,177.00
08/20/2007,18:09,1447.25,1447.25,1447.00,1447.00,0,81,81.00
08/20/2007,18:10,1447.00,1447.50,1447.00,1447.00,25,71,96.00
08/20/2007,18:11,1446.75,1447.25,1446.75,1447.00,9,14,23.00
08/20/2007,18:12,1447.00,1447.00,1447.00,1447.00,0,3,3.00
08/20/2007,18:13,1447.00,1447.00,1447.00,1447.00,0,14,14.00
08/20/2007,18:14,1447.00,1447.00,1446.75,1446.75,0,79,79.00
08/20/2007,18:15,1446.75,1446.75,1446.25,1446.25,2,220,222.00
08/20/2007,18:16,1446.25,1446.50,1446.25,1446.50,111,22,133.00
08/20/2007,18:18,1446.50,1446.75,1446.50,1446.75,11,0,11.00
08/20/2007,18:19,1446.75,1446.75,1446.75,1446.75,31,0,31.00
08/20/2007,18:20,1447.00,1447.00,1446.75,1447.00,13,1,14.00
08/20/2007,18:22,1447.00,1447.00,1447.00,1447.00,13,0,13.00
08/20/2007,18:23,1447.00,1447.00,1447.00,1447.00,1,0,1.00
08/20/2007,18:24,1447.00,1447.00,1447.00,1447.00,5,0,5.00
08/20/2007,18:25,1447.00,1447.00,1447.00,1447.00,1,0,1.00
08/20/2007,18:26,1446.75,1447.00,1446.75,1447.00,13,15,28.00
08/20/2007,18:27,1446.75,1446.75,1446.75,1446.75,0,14,14.00
08/20/2007,18:28,1447.00,1447.00,1446.75,1446.75,1,1,2.00
08/20/2007,18:29,1447.00,1447.00,1446.75,1447.00,5,1,6.00
08/20/2007,18:30,1447.00,1447.00,1447.00,1447.00,2,0,2.00
08/20/2007,18:31,1447.25,1447.25,1447.25,1447.25,2,0,2.00
08/20/2007,18:32,1447.00,1447.00,1447.00,1447.00,0,1,1.00
08/20/2007,18:33,1447.25,1447.25,1447.25,1447.25,15,0,15.00
08/20/2007,18:34,1447.25,1447.25,1447.25,1447.25,14,0,14.00
08/20/2007,18:35,1447.25,1447.25,1447.25,1447.25,3,0,3.00
08/20/2007,18:36,1447.25,1447.25,1447.25,1447.25,8,0,8.00
08/20/2007,18:37,1447.25,1447.25,1447.25,1447.25,17,0,17.00
08/20/2007,18:38,1447.50,1447.50,1447.25,1447.50,34,2,36.00
08/20/2007,18:39,1447.50,1447.50,1447.50,1447.50,4,0,4.00
08/20/2007,18:40,1447.25,1447.25,1447.25,1447.25,0,5,5.00
08/20/2007,18:43,1447.50,1447.50,1447.50,1447.50,1,0,1.00
08/20/2007,18:44,1447.75,1447.75,1447.50,1447.50,10,1,11.00
08/20/2007,18:45,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/20/2007,18:46,1447.50,1447.50,1447.50,1447.50,0,19,19.00
08/20/2007,18:47,1447.50,1447.50,1447.50,1447.50,0,1,1.00
08/20/2007,18:48,1447.50,1447.50,1447.50,1447.50,0,12,12.00
08/20/2007,18:49,1447.50,1447.50,1447.50,1447.50,0,2,2.00
08/20/2007,18:50,1447.25,1447.25,1446.75,1447.00,2,48,50.00
08/20/2007,18:51,1446.75,1447.00,1446.75,1447.00,16,1,17.00
08/20/2007,18:52,1446.75,1446.75,1446.75,1446.75,0,8,8.00
08/20/2007,18:53,1446.75,1446.75,1446.50,1446.75,2,15,17.00
08/20/2007,18:55,1446.75,1446.75,1446.75,1446.75,3,0,3.00
08/20/2007,18:56,1446.75,1446.75,1446.75,1446.75,3,0,3.00
08/20/2007,18:58,1446.75,1446.75,1446.75,1446.75,20,0,20.00
08/20/2007,18:59,1446.75,1446.75,1446.75,1446.75,4,0,4.00
08/20/2007,19:00,1446.75,1446.75,1446.75,1446.75,2,0,2.00
08/20/2007,19:01,1446.75,1446.75,1446.75,1446.75,2,0,2.00
08/20/2007,19:02,1446.50,1446.50,1446.50,1446.50,0,1,1.00
08/20/2007,19:03,1446.50,1446.75,1446.50,1446.75,21,19,40.00
08/20/2007,19:04,1446.75,1446.75,1446.75,1446.75,5,0,5.00
08/20/2007,19:05,1446.50,1446.75,1446.50,1446.75,28,3,31.00
08/20/2007,19:06,1446.75,1446.75,1446.75,1446.75,42,0,42.00
08/20/2007,19:07,1446.75,1446.75,1446.75,1446.75,29,0,29.00
08/20/2007,19:08,1446.75,1446.75,1446.50,1446.75,13,1,14.00
08/20/2007,19:09,1446.75,1446.75,1446.50,1446.50,8,100,108.00
08/20/2007,19:11,1446.75,1446.75,1446.75,1446.75,9,0,9.00
08/20/2007,19:12,1447.00,1447.00,1447.00,1447.00,1,0,1.00
08/20/2007,19:13,1447.00,1447.00,1447.00,1447.00,1,0,1.00
08/20/2007,19:14,1446.75,1447.00,1446.75,1447.00,10,2,12.00
08/20/2007,19:15,1446.75,1446.75,1446.50,1446.75,3,25,28.00
08/20/2007,19:16,1446.75,1446.75,1446.50,1446.75,9,5,14.00
08/20/2007,19:17,1446.75,1446.75,1446.75,1446.75,10,0,10.00
08/20/2007,19:19,1446.50,1446.50,1446.50,1446.50,0,18,18.00
08/20/2007,19:20,1446.50,1446.50,1446.50,1446.50,0,22,22.00
08/20/2007,19:21,1446.50,1446.50,1446.50,1446.50,0,4,4.00
08/20/2007,19:22,1446.50,1446.50,1446.50,1446.50,0,42,42.00
08/20/2007,19:23,1446.50,1446.50,1446.50,1446.50,0,200,200.00
08/20/2007,19:24,1446.75,1446.75,1446.25,1446.50,7,6,13.00
08/20/2007,19:25,1446.50,1446.50,1446.50,1446.50,1,0,1.00
08/20/2007,19:26,1446.75,1446.75,1446.50,1446.50,1,35,36.00
08/20/2007,19:27,1446.50,1446.50,1446.50,1446.50,0,63,63.00
08/20/2007,19:28,1446.25,1446.50,1446.25,1446.50,2,2,4.00
08/20/2007,19:29,1446.25,1446.25,1446.25,1446.25,0,1,1.00
08/20/2007,19:30,1446.25,1446.50,1446.25,1446.50,1,1,2.00
08/20/2007,19:31,1446.50,1446.50,1446.50,1446.50,1,0,1.00
08/20/2007,19:32,1446.25,1446.25,1446.25,1446.25,0,79,79.00
08/20/2007,19:33,1446.25,1446.25,1446.25,1446.25,0,11,11.00
08/20/2007,19:34,1446.00,1446.00,1446.00,1446.00,0,101,101.00
08/20/2007,19:35,1446.00,1446.00,1446.00,1446.00,0,1,1.00
08/20/2007,19:36,1445.75,1446.25,1445.75,1446.25,159,7,166.00
08/20/2007,19:37,1446.25,1446.25,1446.25,1446.25,16,0,16.00
08/20/2007,19:38,1446.25,1446.25,1446.25,1446.25,12,0,12.00
08/20/2007,19:39,1446.25,1446.25,1446.00,1446.00,40,8,48.00
08/20/2007,19:40,1446.00,1446.25,1446.00,1446.25,1,1,2.00
08/20/2007,19:41,1446.00,1446.25,1446.00,1446.25,34,2,36.00
08/20/2007,19:42,1446.25,1446.25,1446.25,1446.25,2,0,2.00
08/20/2007,19:44,1446.25,1446.25,1446.25,1446.25,4,0,4.00
08/20/2007,19:45,1446.25,1446.25,1445.75,1446.00,9,59,68.00
08/20/2007,19:46,1446.25,1446.25,1446.00,1446.00,1,2,3.00
08/20/2007,19:48,1446.00,1446.00,1446.00,1446.00,0,21,21.00
08/20/2007,19:50,1446.25,1446.25,1446.00,1446.00,13,33,46.00
08/20/2007,19:51,1446.00,1446.00,1446.00,1446.00,0,1,1.00
08/20/2007,19:52,1446.00,1446.00,1446.00,1446.00,0,1,1.00
08/20/2007,19:53,1446.25,1446.25,1446.25,1446.25,11,0,11.00
08/20/2007,19:54,1446.00,1446.00,1446.00,1446.00,0,22,22.00
08/20/2007,19:55,1446.00,1446.00,1446.00,1446.00,0,3,3.00
08/20/2007,19:57,1446.00,1446.00,1445.75,1445.75,0,98,98.00
08/20/2007,19:58,1445.75,1445.75,1445.75,1445.75,0,3,3.00
08/20/2007,19:59,1445.75,1445.75,1445.75,1445.75,0,11,11.00
08/20/2007,20:00,1446.00,1446.00,1446.00,1446.00,14,0,14.00
08/20/2007,20:01,1445.75,1445.75,1445.50,1445.75,3,42,45.00
08/20/2007,20:02,1445.50,1445.50,1445.50,1445.50,0,7,7.00
08/20/2007,20:03,1445.75,1446.00,1445.75,1445.75,43,23,66.00
08/20/2007,20:05,1445.75,1445.75,1445.75,1445.75,0,3,3.00
08/20/2007,20:06,1445.75,1445.75,1445.75,1445.75,0,1,1.00
08/20/2007,20:07,1446.00,1446.00,1446.00,1446.00,131,0,131.00
08/20/2007,20:08,1446.25,1446.50,1446.25,1446.50,79,0,79.00
08/20/2007,20:09,1446.50,1446.75,1446.50,1446.50,54,7,61.00
08/20/2007,20:10,1446.75,1446.75,1446.75,1446.75,61,0,61.00
08/20/2007,20:11,1446.75,1447.25,1446.75,1447.25,99,0,99.00
08/20/2007,20:12,1447.00,1447.75,1447.00,1447.75,179,16,195.00
08/20/2007,20:13,1447.75,1447.75,1447.50,1447.50,12,2,14.00
08/20/2007,20:14,1447.50,1447.75,1447.50,1447.75,111,14,125.00
08/20/2007,20:15,1448.00,1448.00,1447.75,1448.00,8,11,19.00
08/20/2007,20:16,1448.00,1448.00,1447.75,1447.75,5,43,48.00
08/20/2007,20:17,1447.75,1448.00,1447.75,1448.00,22,26,48.00
08/20/2007,20:18,1447.75,1447.75,1447.75,1447.75,0,22,22.00
08/20/2007,20:19,1447.75,1447.75,1447.50,1447.75,10,135,145.00
08/20/2007,20:20,1447.75,1448.00,1447.75,1448.00,5,0,5.00
08/20/2007,20:22,1447.75,1447.75,1447.75,1447.75,0,1,1.00
08/20/2007,20:23,1447.75,1447.75,1447.75,1447.75,0,2,2.00
08/20/2007,20:25,1448.00,1448.00,1448.00,1448.00,1,0,1.00
08/20/2007,20:26,1447.75,1448.00,1447.75,1448.00,73,27,100.00
08/20/2007,20:27,1448.00,1448.00,1448.00,1448.00,63,0,63.00
08/20/2007,20:28,1447.75,1447.75,1447.75,1447.75,0,8,8.00
08/20/2007,20:29,1448.00,1448.25,1447.75,1447.75,20,26,46.00
08/20/2007,20:30,1447.75,1447.75,1447.75,1447.75,0,5,5.00
08/20/2007,20:32,1448.00,1448.00,1448.00,1448.00,62,0,62.00
08/20/2007,20:33,1447.75,1448.00,1447.75,1448.00,1,1,2.00
08/20/2007,20:34,1448.00,1448.00,1447.50,1447.50,8,142,150.00
08/20/2007,20:35,1447.25,1447.50,1447.25,1447.50,3,1,4.00
08/20/2007,20:36,1447.75,1447.75,1447.75,1447.75,10,0,10.00
08/20/2007,20:37,1447.75,1447.75,1447.50,1447.50,1,1,2.00
08/20/2007,20:38,1447.75,1447.75,1447.50,1447.50,1,2,3.00
08/20/2007,20:39,1447.75,1447.75,1447.75,1447.75,5,0,5.00
08/20/2007,20:40,1447.50,1447.75,1447.50,1447.75,94,1,95.00
08/20/2007,20:41,1448.00,1448.00,1448.00,1448.00,4,0,4.00
08/20/2007,20:42,1447.75,1448.00,1447.75,1448.00,14,10,24.00
08/20/2007,20:43,1447.75,1448.25,1447.75,1448.25,25,2,27.00
08/20/2007,20:44,1448.00,1448.00,1448.00,1448.00,0,4,4.00
08/20/2007,20:45,1448.00,1448.00,1447.75,1447.75,0,47,47.00
08/20/2007,20:46,1448.00,1448.25,1448.00,1448.25,55,0,55.00
08/20/2007,20:47,1448.50,1448.75,1448.50,1448.50,91,11,102.00
08/20/2007,20:48,1448.50,1448.75,1448.50,1448.50,1,18,19.00
08/20/2007,20:49,1448.50,1448.50,1448.50,1448.50,0,1,1.00
08/20/2007,20:50,1448.50,1448.75,1448.50,1448.50,1,118,119.00
08/20/2007,20:51,1448.25,1448.50,1448.25,1448.50,3,6,9.00
08/20/2007,20:52,1448.25,1448.25,1448.00,1448.25,13,19,32.00
08/20/2007,20:53,1448.25,1448.50,1448.25,1448.50,17,0,17.00
08/20/2007,20:54,1448.50,1448.75,1448.50,1448.75,43,0,43.00
08/20/2007,20:55,1448.75,1448.75,1448.00,1448.25,11,165,176.00
08/20/2007,20:56,1448.00,1448.75,1448.00,1448.25,52,52,104.00
08/20/2007,20:57,1448.25,1449.00,1448.25,1448.50,309,361,670.00
08/20/2007,20:58,1448.50,1449.25,1448.50,1448.75,357,91,448.00
08/20/2007,20:59,1448.75,1448.75,1448.75,1448.75,0,8,8.00
08/20/2007,21:01,1448.50,1448.50,1448.25,1448.50,52,48,100.00
08/20/2007,21:02,1448.50,1448.75,1448.50,1448.75,26,0,26.00
08/20/2007,21:03,1448.75,1448.75,1448.50,1448.50,1,60,61.00
08/20/2007,21:04,1448.75,1449.25,1448.75,1449.25,144,1,145.00
08/20/2007,21:05,1449.00,1449.00,1448.75,1448.75,0,10,10.00
08/20/2007,21:06,1449.00,1449.25,1448.75,1449.25,58,4,62.00
08/20/2007,21:07,1449.00,1449.25,1449.00,1449.00,50,25,75.00
08/20/2007,21:08,1449.00,1449.00,1449.00,1449.00,0,78,78.00
08/20/2007,21:09,1448.75,1449.00,1448.75,1448.75,1,18,19.00
08/20/2007,21:10,1448.50,1448.75,1448.50,1448.50,1,24,25.00
08/20/2007,21:11,1448.50,1448.50,1448.50,1448.50,0,53,53.00
08/20/2007,21:12,1448.50,1448.50,1448.50,1448.50,0,125,125.00
08/20/2007,21:13,1448.50,1448.50,1448.50,1448.50,0,7,7.00
08/20/2007,21:14,1448.50,1448.50,1448.50,1448.50,0,12,12.00
08/20/2007,21:15,1448.50,1448.75,1448.50,1448.75,1,10,11.00
08/20/2007,21:16,1448.50,1448.50,1448.25,1448.25,0,13,13.00
08/20/2007,21:17,1448.25,1448.25,1448.25,1448.25,0,115,115.00
08/20/2007,21:18,1448.25,1448.25,1448.25,1448.25,0,20,20.00
08/20/2007,21:19,1448.25,1448.25,1448.00,1448.00,0,17,17.00
08/20/2007,21:20,1448.25,1448.25,1448.25,1448.25,3,0,3.00
08/20/2007,21:21,1448.25,1448.25,1448.25,1448.25,42,0,42.00
08/20/2007,21:22,1448.25,1448.75,1448.25,1448.25,74,139,213.00
08/20/2007,21:23,1448.00,1448.00,1448.00,1448.00,0,133,133.00
08/20/2007,21:24,1448.00,1448.00,1448.00,1448.00,0,119,119.00
08/20/2007,21:25,1448.00,1448.00,1448.00,1448.00,0,42,42.00
08/20/2007,21:26,1448.00,1448.00,1448.00,1448.00,0,51,51.00
08/20/2007,21:27,1448.00,1448.00,1448.00,1448.00,0,50,50.00
08/20/2007,21:28,1448.00,1448.00,1447.75,1447.75,0,107,107.00
08/20/2007,21:29,1447.75,1447.75,1447.50,1447.75,50,41,91.00
08/20/2007,21:30,1447.75,1447.75,1447.75,1447.75,19,0,19.00
08/20/2007,21:31,1448.00,1448.00,1448.00,1448.00,12,0,12.00
08/20/2007,21:32,1447.75,1447.75,1447.75,1447.75,0,60,60.00
08/20/2007,21:33,1447.75,1447.75,1447.50,1447.75,7,2,9.00
08/20/2007,21:34,1447.75,1447.75,1447.75,1447.75,2,0,2.00
08/20/2007,21:35,1447.75,1447.75,1447.75,1447.75,23,0,23.00
08/20/2007,21:36,1447.75,1447.75,1447.75,1447.75,68,0,68.00
08/20/2007,21:37,1447.75,1447.75,1447.75,1447.75,2,0,2.00
08/20/2007,21:39,1448.00,1448.25,1447.75,1448.25,91,1,92.00
08/20/2007,21:40,1448.50,1448.75,1448.25,1448.50,61,3,64.00
08/20/2007,21:41,1448.50,1448.50,1448.50,1448.50,0,1,1.00
08/20/2007,21:42,1448.50,1449.00,1448.50,1449.00,23,22,45.00
08/20/2007,21:43,1448.75,1449.00,1448.75,1448.75,19,7,26.00
08/20/2007,21:44,1449.00,1449.25,1448.75,1449.00,60,12,72.00
08/20/2007,21:45,1449.25,1449.50,1449.00,1449.00,65,20,85.00
08/20/2007,21:46,1449.25,1449.50,1448.50,1449.00,76,76,152.00
08/20/2007,21:47,1448.50,1448.50,1448.25,1448.50,29,91,120.00
08/20/2007,21:48,1448.50,1448.50,1448.50,1448.50,85,0,85.00
08/20/2007,21:49,1448.25,1449.00,1448.25,1448.75,114,30,144.00
08/20/2007,21:50,1448.75,1449.50,1448.75,1449.25,63,27,90.00
08/20/2007,21:51,1449.25,1449.25,1449.00,1449.00,2,2,4.00
08/20/2007,21:52,1449.25,1449.50,1449.25,1449.25,56,14,70.00
08/20/2007,21:53,1449.25,1449.50,1449.25,1449.25,12,3,15.00
08/20/2007,21:54,1449.25,1449.75,1449.25,1449.50,59,30,89.00
08/20/2007,21:55,1449.75,1449.75,1449.50,1449.50,7,14,21.00
08/20/2007,21:56,1449.50,1449.75,1449.50,1449.50,9,22,31.00
08/20/2007,21:57,1449.50,1449.50,1449.50,1449.50,0,26,26.00
08/20/2007,21:58,1449.50,1449.50,1449.50,1449.50,0,2,2.00
08/20/2007,21:59,1449.25,1450.00,1449.25,1449.75,155,17,172.00
08/20/2007,22:00,1449.75,1450.00,1449.50,1449.50,6,55,61.00
08/20/2007,22:01,1449.75,1450.00,1449.50,1449.75,7,4,11.00
08/20/2007,22:02,1449.50,1449.50,1449.50,1449.50,0,4,4.00
08/20/2007,22:03,1449.50,1449.50,1449.50,1449.50,0,1,1.00
08/20/2007,22:04,1449.50,1449.50,1449.25,1449.25,0,7,7.00
08/20/2007,22:05,1449.25,1449.50,1449.25,1449.25,6,2,8.00
08/20/2007,22:07,1449.50,1449.50,1449.25,1449.50,14,7,21.00
08/20/2007,22:08,1449.25,1449.50,1449.25,1449.25,5,3,8.00
08/20/2007,22:09,1449.25,1449.25,1449.25,1449.25,0,14,14.00
08/20/2007,22:10,1449.50,1449.50,1449.25,1449.25,5,1,6.00
08/20/2007,22:11,1449.25,1450.25,1449.25,1450.25,211,23,234.00
08/20/2007,22:12,1450.00,1450.25,1450.00,1450.25,18,13,31.00
08/20/2007,22:13,1450.25,1450.25,1450.00,1450.00,2,2,4.00
08/20/2007,22:15,1450.25,1450.25,1449.75,1449.75,11,63,74.00
08/20/2007,22:16,1449.75,1450.00,1449.75,1449.75,12,83,95.00
08/20/2007,22:17,1449.75,1450.00,1449.75,1450.00,3,26,29.00
08/20/2007,22:18,1450.00,1450.00,1449.75,1449.75,16,3,19.00
08/20/2007,22:19,1449.75,1450.00,1449.75,1450.00,3,2,5.00
08/20/2007,22:20,1450.00,1450.00,1449.75,1449.75,2,63,65.00
08/20/2007,22:21,1450.00,1450.00,1449.75,1449.75,2,1,3.00
08/20/2007,22:22,1449.75,1450.00,1449.75,1450.00,6,26,32.00
08/20/2007,22:23,1449.75,1449.75,1449.75,1449.75,0,3,3.00
08/20/2007,22:24,1449.75,1449.75,1449.75,1449.75,0,6,6.00
08/20/2007,22:25,1449.75,1449.75,1449.50,1449.50,2,81,83.00
08/20/2007,22:26,1449.50,1449.50,1449.25,1449.25,0,19,19.00
08/20/2007,22:27,1449.25,1449.25,1449.25,1449.25,0,1,1.00
08/20/2007,22:28,1449.25,1449.25,1449.25,1449.25,0,13,13.00
08/20/2007,22:29,1449.25,1449.25,1449.25,1449.25,0,3,3.00
08/20/2007,22:30,1449.50,1449.50,1449.50,1449.50,2,0,2.00
08/20/2007,22:31,1449.50,1450.00,1449.50,1450.00,70,0,70.00
08/20/2007,22:32,1449.50,1450.00,1449.50,1449.75,8,17,25.00
08/20/2007,22:33,1449.75,1450.00,1449.75,1449.75,1,4,5.00
08/20/2007,22:34,1449.75,1450.00,1449.75,1450.00,10,58,68.00
08/20/2007,22:35,1450.00,1450.50,1449.75,1450.25,483,9,492.00
08/20/2007,22:36,1450.25,1450.50,1450.00,1450.00,29,27,56.00
08/20/2007,22:37,1450.25,1450.50,1450.25,1450.50,35,20,55.00
08/20/2007,22:38,1450.25,1450.50,1450.25,1450.25,19,114,133.00
08/20/2007,22:39,1450.25,1450.25,1450.00,1450.25,44,3,47.00
08/20/2007,22:40,1450.25,1450.50,1450.25,1450.25,16,8,24.00
08/20/2007,22:41,1450.25,1450.25,1450.25,1450.25,0,8,8.00
08/20/2007,22:42,1450.00,1450.00,1450.00,1450.00,0,10,10.00
08/20/2007,22:43,1450.00,1450.50,1450.00,1450.00,17,36,53.00
08/20/2007,22:44,1450.50,1450.50,1450.25,1450.25,3,2,5.00
08/20/2007,22:45,1450.25,1450.50,1450.25,1450.50,4,5,9.00
08/20/2007,22:46,1450.00,1450.50,1450.00,1450.25,22,9,31.00
08/20/2007,22:47,1450.25,1450.50,1450.25,1450.25,12,23,35.00
08/20/2007,22:48,1450.25,1450.25,1450.25,1450.25,0,10,10.00
08/20/2007,22:49,1450.00,1450.00,1449.75,1449.75,0,12,12.00
08/20/2007,22:50,1450.00,1450.50,1450.00,1450.00,43,23,66.00
08/20/2007,22:51,1450.00,1450.50,1450.00,1450.50,33,18,51.00
08/20/2007,22:52,1450.25,1450.50,1450.00,1450.50,33,31,64.00
08/20/2007,22:53,1450.25,1450.50,1450.00,1450.25,10,13,23.00
08/20/2007,22:54,1450.25,1450.50,1450.00,1450.00,6,22,28.00
08/20/2007,22:55,1450.00,1450.00,1450.00,1450.00,0,2,2.00
08/20/2007,22:58,1450.00,1450.00,1450.00,1450.00,0,2,2.00
08/20/2007,22:59,1449.75,1449.75,1449.75,1449.75,0,65,65.00
08/20/2007,23:00,1449.75,1450.00,1449.75,1450.00,2,18,20.00
08/20/2007,23:01,1450.00,1450.00,1450.00,1450.00,80,0,80.00
08/20/2007,23:02,1450.00,1450.00,1450.00,1450.00,42,0,42.00
08/20/2007,23:04,1450.00,1450.00,1450.00,1450.00,4,0,4.00
08/20/2007,23:06,1450.00,1450.00,1449.75,1449.75,1,2,3.00
08/20/2007,23:07,1450.00,1450.00,1450.00,1450.00,10,0,10.00
08/20/2007,23:08,1449.75,1449.75,1449.75,1449.75,0,1,1.00
08/20/2007,23:09,1449.75,1449.75,1449.75,1449.75,0,1,1.00
08/20/2007,23:10,1449.75,1449.75,1449.75,1449.75,0,15,15.00
08/20/2007,23:11,1449.75,1449.75,1449.75,1449.75,0,4,4.00
08/20/2007,23:12,1449.75,1450.00,1449.75,1449.75,7,4,11.00
08/20/2007,23:13,1449.50,1449.75,1449.50,1449.75,5,3,8.00
08/20/2007,23:14,1449.75,1449.75,1449.75,1449.75,5,0,5.00
08/20/2007,23:15,1449.50,1449.50,1449.50,1449.50,0,21,21.00
08/20/2007,23:16,1449.50,1449.50,1449.25,1449.50,5,87,92.00
08/20/2007,23:17,1449.25,1449.25,1448.75,1448.75,1,58,59.00
08/20/2007,23:18,1449.00,1449.00,1449.00,1449.00,64,0,64.00
08/20/2007,23:19,1449.00,1449.00,1449.00,1449.00,28,0,28.00
08/20/2007,23:20,1449.00,1449.00,1449.00,1449.00,22,0,22.00
08/20/2007,23:21,1449.00,1449.00,1449.00,1449.00,4,0,4.00
08/20/2007,23:22,1449.00,1449.00,1448.75,1449.00,9,1,10.00
08/20/2007,23:23,1448.75,1449.00,1448.50,1448.50,4,71,75.00
08/20/2007,23:24,1448.50,1448.50,1448.50,1448.50,0,23,23.00
08/20/2007,23:25,1448.50,1448.50,1448.50,1448.50,0,6,6.00
08/20/2007,23:26,1448.75,1448.75,1448.50,1448.50,20,1,21.00
08/20/2007,23:27,1448.50,1448.50,1448.25,1448.25,0,14,14.00
08/20/2007,23:28,1448.25,1448.25,1448.25,1448.25,0,15,15.00
08/20/2007,23:29,1448.25,1448.50,1448.00,1448.00,1,36,37.00
08/20/2007,23:30,1448.25,1448.25,1448.00,1448.00,3,5,8.00
08/20/2007,23:31,1448.00,1448.25,1448.00,1448.25,1,3,4.00
08/20/2007,23:32,1448.25,1448.25,1448.25,1448.25,1,0,1.00
08/20/2007,23:34,1448.25,1448.25,1447.75,1448.00,19,4,23.00
08/20/2007,23:35,1448.00,1448.25,1448.00,1448.00,11,5,16.00
08/20/2007,23:36,1448.25,1448.25,1448.00,1448.00,1,12,13.00
08/20/2007,23:37,1447.75,1447.75,1447.75,1447.75,0,2,2.00
08/20/2007,23:38,1447.75,1448.00,1447.75,1448.00,65,5,70.00
08/20/2007,23:39,1448.00,1448.00,1448.00,1448.00,90,0,90.00
08/20/2007,23:40,1448.00,1448.25,1447.75,1448.00,13,8,21.00
08/20/2007,23:41,1448.00,1448.00,1447.50,1447.75,12,46,58.00
08/20/2007,23:42,1447.50,1447.75,1447.50,1447.75,19,5,24.00
08/20/2007,23:43,1447.75,1447.75,1447.50,1447.50,22,10,32.00
08/20/2007,23:44,1447.75,1448.00,1447.75,1448.00,34,0,34.00
08/20/2007,23:45,1448.00,1448.50,1448.00,1448.50,61,0,61.00
08/20/2007,23:46,1448.25,1448.50,1448.25,1448.50,14,8,22.00
08/20/2007,23:47,1448.75,1448.75,1448.75,1448.75,16,0,16.00
08/20/2007,23:48,1448.75,1449.00,1448.75,1449.00,29,0,29.00
08/20/2007,23:49,1448.75,1449.00,1448.25,1448.75,6,11,17.00
08/20/2007,23:50,1448.75,1449.00,1448.75,1449.00,4,4,8.00
08/20/2007,23:51,1449.00,1449.00,1449.00,1449.00,15,0,15.00
08/20/2007,23:52,1449.00,1449.50,1449.00,1449.50,50,0,50.00
08/20/2007,23:53,1449.25,1449.75,1449.00,1449.00,22,48,70.00
08/20/2007,23:54,1449.00,1449.75,1448.75,1449.25,21,12,33.00
08/20/2007,23:55,1449.25,1449.50,1449.00,1449.50,3,16,19.00
08/20/2007,23:56,1449.50,1450.00,1449.50,1450.00,49,1,50.00
08/20/2007,23:57,1449.75,1450.00,1449.75,1450.00,7,11,18.00
08/20/2007,23:58,1450.00,1450.00,1450.00,1450.00,22,0,22.00
08/21/2007,00:00,1449.75,1449.75,1449.75,1449.75,0,24,24.00
08/21/2007,00:01,1449.50,1449.50,1449.25,1449.50,6,22,28.00
08/21/2007,00:02,1449.75,1450.00,1449.50,1449.50,3,101,104.00
08/21/2007,00:03,1449.75,1450.00,1449.75,1450.00,3,0,3.00
08/21/2007,00:04,1449.50,1449.50,1449.50,1449.50,0,1,1.00
08/21/2007,00:05,1449.75,1449.75,1449.75,1449.75,3,0,3.00
08/21/2007,00:06,1450.00,1450.00,1449.75,1449.75,1,5,6.00
08/21/2007,00:07,1450.00,1450.00,1450.00,1450.00,5,0,5.00
08/21/2007,00:09,1450.00,1450.00,1450.00,1450.00,20,0,20.00
08/21/2007,00:10,1449.75,1449.75,1449.75,1449.75,0,1,1.00
08/21/2007,00:11,1450.00,1450.00,1449.75,1449.75,4,2,6.00
08/21/2007,00:12,1449.75,1450.00,1449.50,1450.00,6,11,17.00
08/21/2007,00:13,1450.00,1450.00,1449.75,1450.00,4,2,6.00
08/21/2007,00:14,1450.00,1450.25,1450.00,1450.25,90,41,131.00
08/21/2007,00:15,1450.25,1450.25,1450.00,1450.00,2,3,5.00
08/21/2007,00:16,1450.00,1450.00,1450.00,1450.00,0,8,8.00
08/21/2007,00:17,1450.00,1450.00,1450.00,1450.00,0,17,17.00
08/21/2007,00:18,1450.00,1450.00,1450.00,1450.00,0,19,19.00
08/21/2007,00:19,1450.00,1450.25,1450.00,1450.25,10,6,16.00
08/21/2007,00:20,1450.25,1450.25,1450.25,1450.25,1,0,1.00
08/21/2007,00:21,1450.25,1450.25,1450.00,1450.00,1,1,2.00
08/21/2007,00:23,1450.00,1450.25,1450.00,1450.25,1,1,2.00
08/21/2007,00:25,1450.25,1450.50,1450.25,1450.50,113,7,120.00
08/21/2007,00:26,1450.50,1451.25,1450.50,1451.00,694,10,704.00
08/21/2007,00:27,1451.00,1451.00,1450.75,1451.00,3,70,73.00
08/21/2007,00:28,1451.00,1451.00,1450.75,1450.75,19,15,34.00
08/21/2007,00:29,1450.75,1451.00,1450.75,1450.75,4,23,27.00
08/21/2007,00:30,1450.75,1451.00,1450.75,1451.00,10,23,33.00
08/21/2007,00:31,1450.75,1451.00,1450.25,1450.75,35,54,89.00
08/21/2007,00:32,1450.75,1450.75,1450.75,1450.75,4,0,4.00
08/21/2007,00:33,1450.50,1450.50,1450.50,1450.50,0,6,6.00
08/21/2007,00:34,1450.50,1450.50,1450.50,1450.50,0,5,5.00
08/21/2007,00:35,1450.50,1450.50,1450.50,1450.50,0,3,3.00
08/21/2007,00:36,1450.50,1450.50,1450.50,1450.50,0,1,1.00
08/21/2007,00:37,1450.50,1450.50,1450.50,1450.50,0,1,1.00
08/21/2007,00:38,1450.25,1450.75,1450.25,1450.75,47,27,74.00
08/21/2007,00:39,1450.75,1451.00,1450.75,1451.00,61,0,61.00
08/21/2007,00:40,1450.75,1450.75,1450.25,1450.50,54,72,126.00
08/21/2007,00:41,1450.50,1450.75,1450.50,1450.50,30,4,34.00
08/21/2007,00:42,1450.50,1450.50,1450.50,1450.50,0,16,16.00
08/21/2007,00:43,1450.50,1450.75,1450.50,1450.50,1,8,9.00
08/21/2007,00:44,1450.50,1450.75,1450.50,1450.75,1,9,10.00
08/21/2007,00:45,1450.50,1450.75,1450.25,1450.25,3,127,130.00
08/21/2007,00:46,1450.00,1450.50,1450.00,1450.25,16,16,32.00
08/21/2007,00:47,1450.25,1450.50,1449.75,1450.25,38,38,76.00
08/21/2007,00:48,1450.00,1450.00,1449.75,1450.00,1,40,41.00
08/21/2007,00:49,1449.75,1449.75,1448.75,1448.75,2,127,129.00
08/21/2007,00:50,1448.75,1449.25,1448.75,1449.00,6,33,39.00
08/21/2007,00:51,1449.00,1449.00,1449.00,1449.00,0,11,11.00
08/21/2007,00:52,1449.00,1449.00,1449.00,1449.00,0,93,93.00
08/21/2007,00:53,1449.00,1449.00,1448.75,1448.75,0,17,17.00
08/21/2007,00:54,1448.50,1448.75,1448.50,1448.50,1,69,70.00
08/21/2007,00:55,1448.50,1448.75,1447.75,1447.75,6,126,132.00
08/21/2007,00:56,1447.75,1448.25,1447.75,1448.25,8,2,10.00
08/21/2007,00:57,1448.00,1448.00,1448.00,1448.00,0,8,8.00
08/21/2007,00:58,1448.25,1448.75,1448.25,1448.75,25,0,25.00
08/21/2007,00:59,1448.75,1449.25,1448.75,1449.25,89,1,90.00
08/21/2007,01:00,1449.25,1449.50,1448.50,1449.25,72,49,121.00
08/21/2007,01:01,1448.75,1449.00,1448.75,1449.00,39,1,40.00
08/21/2007,01:02,1448.75,1449.00,1448.50,1449.00,26,54,80.00
08/21/2007,01:03,1449.00,1449.75,1449.00,1449.50,155,16,171.00
08/21/2007,01:04,1449.25,1449.50,1449.25,1449.50,74,3,77.00
08/21/2007,01:05,1449.50,1449.75,1449.25,1449.50,35,13,48.00
08/21/2007,01:06,1449.25,1449.75,1449.25,1449.75,115,31,146.00
08/21/2007,01:07,1449.75,1449.75,1449.50,1449.50,70,346,416.00
08/21/2007,01:08,1449.50,1449.75,1449.50,1449.75,21,61,82.00
08/21/2007,01:09,1449.75,1450.00,1449.75,1449.75,25,9,34.00
08/21/2007,01:10,1449.75,1450.00,1449.75,1450.00,52,32,84.00
08/21/2007,01:11,1450.00,1450.00,1449.75,1450.00,28,30,58.00
08/21/2007,01:12,1449.75,1450.00,1449.75,1449.75,2,28,30.00
08/21/2007,01:13,1449.75,1450.00,1449.75,1449.75,2,77,79.00
08/21/2007,01:14,1449.75,1449.75,1449.75,1449.75,0,19,19.00
08/21/2007,01:15,1449.75,1449.75,1449.50,1449.50,0,67,67.00
08/21/2007,01:16,1449.50,1449.50,1449.25,1449.25,0,20,20.00
08/21/2007,01:17,1449.25,1449.50,1449.25,1449.50,10,2,12.00
08/21/2007,01:18,1449.50,1450.00,1449.50,1450.00,33,0,33.00
08/21/2007,01:19,1450.00,1450.25,1449.75,1449.75,135,87,222.00
08/21/2007,01:20,1450.00,1450.50,1450.00,1450.25,106,2,108.00
08/21/2007,01:21,1450.50,1450.50,1450.25,1450.25,3,13,16.00
08/21/2007,01:22,1450.25,1450.75,1450.25,1450.50,77,30,107.00
08/21/2007,01:23,1450.75,1450.75,1450.00,1450.75,95,58,153.00
08/21/2007,01:24,1450.50,1450.50,1450.25,1450.25,0,15,15.00
08/21/2007,01:25,1450.00,1450.25,1449.75,1449.75,1,107,108.00
08/21/2007,01:26,1449.75,1450.00,1449.75,1450.00,1,16,17.00
08/21/2007,01:27,1449.75,1449.75,1449.50,1449.75,4,22,26.00
08/21/2007,01:28,1449.75,1449.75,1449.75,1449.75,34,0,34.00
08/21/2007,01:29,1449.75,1449.75,1449.75,1449.75,12,0,12.00
08/21/2007,01:30,1450.00,1450.25,1450.00,1450.00,7,69,76.00
08/21/2007,01:31,1450.00,1450.25,1450.00,1450.00,15,102,117.00
08/21/2007,01:32,1450.00,1450.00,1450.00,1450.00,0,37,37.00
08/21/2007,01:33,1450.00,1450.50,1449.75,1450.00,69,62,131.00
08/21/2007,01:34,1450.00,1450.25,1449.75,1450.00,23,59,82.00
08/21/2007,01:35,1450.25,1450.25,1450.00,1450.00,11,28,39.00
08/21/2007,01:36,1450.00,1450.00,1449.75,1450.00,19,4,23.00
08/21/2007,01:37,1450.00,1450.00,1449.75,1449.75,16,75,91.00
08/21/2007,01:38,1450.00,1450.25,1449.00,1449.00,56,293,349.00
08/21/2007,01:39,1449.00,1449.25,1448.50,1448.75,202,168,370.00
08/21/2007,01:40,1448.50,1448.75,1448.50,1448.50,3,57,60.00
08/21/2007,01:41,1448.25,1448.50,1448.00,1448.00,15,128,143.00
08/21/2007,01:42,1448.00,1448.00,1447.75,1448.00,104,174,278.00
08/21/2007,01:43,1448.00,1448.00,1447.50,1447.50,9,89,98.00
08/21/2007,01:44,1447.50,1448.00,1447.50,1447.50,129,38,167.00
08/21/2007,01:45,1447.75,1448.25,1447.50,1447.75,91,13,104.00
08/21/2007,01:46,1448.25,1448.25,1447.75,1448.00,6,7,13.00
08/21/2007,01:47,1447.75,1448.00,1447.75,1448.00,65,57,122.00
08/21/2007,01:48,1448.00,1448.00,1447.75,1448.00,7,4,11.00
08/21/2007,01:49,1448.00,1448.00,1447.50,1447.50,24,65,89.00
08/21/2007,01:50,1447.50,1448.00,1447.50,1447.50,31,203,234.00
08/21/2007,01:51,1447.50,1447.75,1447.25,1447.75,69,296,365.00
08/21/2007,01:52,1447.75,1447.75,1447.00,1447.00,161,196,357.00
08/21/2007,01:53,1447.25,1447.50,1447.00,1447.25,89,59,148.00
08/21/2007,01:54,1447.25,1447.75,1447.00,1447.00,182,105,287.00
08/21/2007,01:55,1447.00,1447.00,1446.50,1446.50,9,324,333.00
08/21/2007,01:56,1446.50,1446.75,1446.00,1446.50,192,450,642.00
08/21/2007,01:57,1446.50,1446.50,1446.00,1446.00,26,191,217.00
08/21/2007,01:58,1445.75,1446.00,1445.50,1446.00,39,102,141.00
08/21/2007,01:59,1445.75,1446.00,1445.50,1445.75,158,142,300.00
08/21/2007,02:00,1445.75,1446.00,1445.75,1446.00,58,5,63.00
08/21/2007,02:01,1446.00,1446.75,1446.00,1446.00,141,110,251.00
08/21/2007,02:02,1446.25,1447.00,1446.25,1446.75,202,72,274.00
08/21/2007,02:03,1446.75,1446.75,1446.25,1446.75,59,69,128.00
08/21/2007,02:04,1446.75,1447.50,1446.75,1447.25,147,91,238.00
08/21/2007,02:05,1447.25,1447.25,1446.75,1446.75,0,195,195.00
08/21/2007,02:06,1446.75,1446.75,1446.25,1446.75,65,99,164.00
08/21/2007,02:07,1446.50,1446.75,1445.75,1445.75,119,382,501.00
08/21/2007,02:08,1446.00,1446.25,1445.50,1445.50,356,378,734.00
08/21/2007,02:09,1445.50,1445.50,1445.25,1445.50,135,137,272.00
08/21/2007,02:10,1445.50,1446.00,1445.25,1445.50,144,241,385.00
08/21/2007,02:11,1445.50,1445.75,1445.25,1445.50,332,121,453.00
08/21/2007,02:12,1445.50,1445.50,1445.25,1445.50,50,107,157.00
08/21/2007,02:13,1445.50,1445.75,1445.00,1445.25,505,220,725.00
08/21/2007,02:14,1445.25,1445.25,1444.50,1444.75,206,498,704.00
08/21/2007,02:15,1444.75,1444.75,1444.25,1444.75,336,759,1095.00
08/21/2007,02:16,1444.75,1444.75,1444.50,1444.75,215,101,316.00
08/21/2007,02:17,1444.75,1445.00,1444.50,1444.50,83,92,175.00
08/21/2007,02:18,1444.75,1445.00,1444.50,1444.75,86,37,123.00
08/21/2007,02:19,1444.75,1444.75,1444.00,1444.25,81,630,711.00
08/21/2007,02:20,1444.00,1444.50,1443.75,1444.00,388,262,650.00
08/21/2007,02:21,1444.00,1444.50,1443.75,1444.25,100,26,126.00
08/21/2007,02:22,1444.25,1444.50,1444.00,1444.00,2,93,95.00
08/21/2007,02:23,1443.75,1444.75,1443.75,1444.50,295,4,299.00
08/21/2007,02:24,1444.50,1444.50,1443.75,1443.75,46,352,398.00
08/21/2007,02:25,1444.00,1444.25,1443.25,1443.25,68,117,185.00
08/21/2007,02:26,1443.25,1443.75,1443.25,1443.50,125,612,737.00
08/21/2007,02:27,1443.25,1444.00,1443.25,1443.75,442,119,561.00
08/21/2007,02:28,1444.00,1444.50,1443.75,1444.50,219,55,274.00
08/21/2007,02:29,1444.50,1444.75,1444.50,1444.75,29,8,37.00
08/21/2007,02:30,1444.50,1444.75,1443.50,1443.50,63,439,502.00
08/21/2007,02:31,1443.50,1444.75,1443.50,1444.50,386,256,642.00
08/21/2007,02:32,1444.50,1444.75,1444.25,1444.50,68,36,104.00
08/21/2007,02:33,1444.50,1444.50,1443.75,1444.25,42,57,99.00
08/21/2007,02:34,1444.25,1444.50,1443.50,1443.50,18,57,75.00
08/21/2007,02:35,1443.50,1443.75,1443.25,1443.25,181,542,723.00
08/21/2007,02:36,1443.25,1443.75,1443.00,1443.75,177,377,554.00
08/21/2007,02:37,1443.25,1443.50,1442.75,1443.00,58,186,244.00
08/21/2007,02:38,1443.00,1443.00,1442.50,1442.75,57,111,168.00
08/21/2007,02:39,1443.00,1443.50,1443.00,1443.50,92,0,92.00
08/21/2007,02:40,1443.75,1444.00,1443.25,1443.25,25,166,191.00
08/21/2007,02:41,1443.25,1443.75,1443.00,1443.25,38,131,169.00
08/21/2007,02:42,1443.00,1443.00,1442.50,1443.00,39,55,94.00
08/21/2007,02:43,1443.00,1443.00,1442.50,1442.50,139,239,378.00
08/21/2007,02:44,1442.50,1442.75,1442.00,1442.75,126,725,851.00
08/21/2007,02:45,1442.75,1442.75,1442.00,1442.25,111,121,232.00
08/21/2007,02:46,1442.25,1442.25,1441.25,1441.75,271,771,1042.00
08/21/2007,02:47,1441.50,1442.00,1440.50,1440.50,111,792,903.00
08/21/2007,02:48,1440.75,1441.00,1440.50,1440.75,185,941,1126.00
08/21/2007,02:49,1440.75,1442.25,1440.50,1442.00,552,322,874.00
08/21/2007,02:50,1442.00,1442.25,1441.50,1442.25,328,355,683.00
08/21/2007,02:51,1442.25,1442.25,1441.25,1441.25,19,166,185.00
08/21/2007,02:52,1441.00,1442.00,1441.00,1441.75,59,45,104.00
08/21/2007,02:53,1441.75,1442.75,1441.75,1442.75,774,101,875.00
08/21/2007,02:54,1443.00,1443.25,1442.00,1442.00,301,388,689.00
08/21/2007,02:55,1441.75,1442.00,1441.50,1441.75,174,147,321.00
08/21/2007,02:56,1441.50,1441.75,1441.25,1441.25,151,254,405.00
08/21/2007,02:57,1441.25,1441.50,1441.25,1441.50,40,90,130.00
08/21/2007,02:58,1441.50,1441.75,1441.00,1441.75,201,244,445.00
08/21/2007,02:59,1441.50,1442.25,1441.50,1442.00,395,46,441.00
08/21/2007,03:00,1442.25,1442.50,1441.75,1442.00,56,126,182.00
08/21/2007,03:01,1442.00,1442.50,1441.75,1442.25,53,40,93.00
08/21/2007,03:02,1442.25,1442.75,1442.25,1442.75,263,126,389.00
08/21/2007,03:03,1442.75,1442.75,1442.00,1442.00,130,90,220.00
08/21/2007,03:04,1442.00,1442.50,1441.25,1441.25,57,185,242.00
08/21/2007,03:05,1441.25,1442.00,1440.50,1441.25,241,289,530.00
08/21/2007,03:06,1441.25,1441.50,1440.75,1440.75,97,315,412.00
08/21/2007,03:07,1441.00,1441.25,1440.75,1440.75,53,48,101.00
08/21/2007,03:08,1440.75,1441.00,1440.75,1440.75,230,255,485.00
08/21/2007,03:09,1440.75,1441.00,1440.25,1440.25,304,1056,1360.00
08/21/2007,03:10,1440.25,1440.75,1440.25,1440.50,183,1284,1467.00
08/21/2007,03:11,1440.50,1440.75,1440.25,1440.50,79,56,135.00
08/21/2007,03:12,1440.75,1440.75,1440.25,1440.50,234,383,617.00
08/21/2007,03:13,1440.50,1441.00,1440.50,1440.75,125,58,183.00
08/21/2007,03:14,1441.00,1441.75,1440.75,1441.75,165,20,185.00
08/21/2007,03:15,1441.75,1443.25,1441.50,1443.25,540,95,635.00
08/21/2007,03:16,1443.25,1443.25,1442.25,1442.25,366,796,1162.00
08/21/2007,03:17,1442.25,1442.25,1441.25,1441.50,187,686,873.00
08/21/2007,03:18,1441.50,1441.75,1441.25,1441.50,37,42,79.00
08/21/2007,03:19,1441.50,1443.00,1441.50,1443.00,708,1,709.00
08/21/2007,03:20,1443.00,1443.25,1442.25,1442.25,36,173,209.00
08/21/2007,03:21,1442.25,1442.50,1441.75,1441.75,13,148,161.00
08/21/2007,03:22,1441.75,1441.75,1441.00,1441.00,8,181,189.00
08/21/2007,03:23,1441.25,1441.75,1441.25,1441.75,152,1,153.00
08/21/2007,03:24,1441.75,1442.50,1441.75,1442.00,641,140,781.00
08/21/2007,03:25,1441.75,1442.75,1441.75,1442.50,197,8,205.00
08/21/2007,03:26,1442.50,1443.00,1442.25,1443.00,212,97,309.00
08/21/2007,03:27,1443.00,1443.00,1442.75,1442.75,7,45,52.00
08/21/2007,03:28,1442.75,1442.75,1442.50,1442.50,1,150,151.00
08/21/2007,03:29,1442.25,1442.75,1442.25,1442.50,192,112,304.00
08/21/2007,03:30,1442.50,1442.50,1442.25,1442.50,102,3,105.00
08/21/2007,03:31,1442.25,1442.50,1442.25,1442.50,32,24,56.00
08/21/2007,03:32,1442.75,1443.25,1442.75,1443.25,419,115,534.00
08/21/2007,03:33,1443.25,1443.25,1442.50,1443.00,83,68,151.00
08/21/2007,03:34,1442.75,1442.75,1442.25,1442.25,1,57,58.00
08/21/2007,03:35,1442.50,1442.75,1442.25,1442.50,59,22,81.00
08/21/2007,03:36,1442.25,1442.75,1442.25,1442.50,42,94,136.00
08/21/2007,03:37,1442.25,1443.25,1442.25,1443.25,70,8,78.00
08/21/2007,03:38,1443.25,1443.50,1443.00,1443.00,12,133,145.00
08/21/2007,03:39,1442.75,1443.00,1442.75,1443.00,27,11,38.00
08/21/2007,03:40,1443.25,1443.50,1443.25,1443.50,143,0,143.00
08/21/2007,03:41,1443.25,1444.00,1443.25,1444.00,249,114,363.00
08/21/2007,03:42,1443.75,1444.00,1443.50,1444.00,63,85,148.00
08/21/2007,03:43,1444.00,1444.25,1443.50,1444.00,474,43,517.00
08/21/2007,03:44,1444.25,1444.25,1443.50,1443.50,1,173,174.00
08/21/2007,03:45,1443.50,1443.75,1443.25,1443.25,39,105,144.00
08/21/2007,03:46,1443.50,1443.50,1443.00,1443.00,74,229,303.00
08/21/2007,03:47,1443.00,1443.25,1442.75,1442.75,38,431,469.00
08/21/2007,03:48,1442.75,1442.75,1442.00,1442.75,47,487,534.00
08/21/2007,03:49,1442.75,1443.00,1442.25,1442.75,112,211,323.00
08/21/2007,03:50,1442.50,1443.00,1442.50,1442.75,32,200,232.00
08/21/2007,03:51,1442.75,1442.75,1442.50,1442.75,86,139,225.00
08/21/2007,03:52,1442.75,1442.75,1442.50,1442.75,88,67,155.00
08/21/2007,03:53,1442.75,1443.00,1442.50,1443.00,37,9,46.00
08/21/2007,03:54,1442.75,1443.00,1442.75,1442.75,1,27,28.00
08/21/2007,03:55,1442.75,1443.00,1442.50,1443.00,19,27,46.00
08/21/2007,03:56,1443.00,1443.00,1442.75,1443.00,32,17,49.00
08/21/2007,03:57,1442.75,1443.00,1442.75,1443.00,5,8,13.00
08/21/2007,03:58,1442.75,1443.50,1442.50,1443.50,122,27,149.00
08/21/2007,03:59,1443.50,1443.50,1443.00,1443.25,3,15,18.00
08/21/2007,04:00,1443.00,1443.75,1443.00,1443.50,98,67,165.00
08/21/2007,04:01,1443.75,1443.75,1442.50,1442.75,136,267,403.00
08/21/2007,04:02,1442.75,1443.75,1442.75,1443.25,228,27,255.00
08/21/2007,04:03,1443.00,1443.25,1442.75,1443.25,64,38,102.00
08/21/2007,04:04,1443.25,1443.50,1443.00,1443.25,34,20,54.00
08/21/2007,04:05,1443.25,1443.25,1442.75,1443.00,52,17,69.00
08/21/2007,04:06,1443.00,1443.50,1443.00,1443.50,52,1,53.00
08/21/2007,04:07,1443.25,1443.25,1442.50,1442.50,26,390,416.00
08/21/2007,04:08,1442.75,1442.75,1442.75,1442.75,97,0,97.00
08/21/2007,04:09,1442.75,1443.25,1442.75,1443.25,173,15,188.00
08/21/2007,04:10,1443.00,1443.25,1442.75,1443.25,28,28,56.00
08/21/2007,04:11,1443.25,1443.75,1443.25,1443.75,146,33,179.00
08/21/2007,04:12,1443.75,1443.75,1443.50,1443.75,100,1,101.00
08/21/2007,04:13,1443.75,1444.00,1443.00,1443.50,123,143,266.00
08/21/2007,04:14,1443.50,1443.75,1443.00,1443.75,84,35,119.00
08/21/2007,04:15,1443.50,1443.50,1443.25,1443.25,0,115,115.00
08/21/2007,04:16,1443.25,1444.00,1443.25,1444.00,167,9,176.00
08/21/2007,04:17,1443.75,1443.75,1443.50,1443.50,35,71,106.00
08/21/2007,04:18,1443.25,1443.75,1443.25,1443.75,50,1,51.00
08/21/2007,04:19,1444.00,1444.00,1443.75,1444.00,5,68,73.00
08/21/2007,04:20,1443.50,1443.50,1443.50,1443.50,0,30,30.00
08/21/2007,04:21,1443.50,1444.00,1443.50,1444.00,116,110,226.00
08/21/2007,04:22,1444.00,1444.50,1444.00,1444.25,85,98,183.00
08/21/2007,04:23,1444.00,1444.50,1444.00,1444.25,229,442,671.00
08/21/2007,04:24,1444.00,1444.50,1444.00,1444.25,96,29,125.00
08/21/2007,04:25,1444.25,1445.00,1444.25,1444.75,367,265,632.00
08/21/2007,04:26,1444.75,1445.75,1444.75,1445.50,385,214,599.00
08/21/2007,04:27,1445.25,1445.25,1444.75,1444.75,72,208,280.00
08/21/2007,04:28,1444.75,1445.00,1444.75,1444.75,34,2,36.00
08/21/2007,04:29,1444.75,1445.25,1444.50,1445.00,309,92,401.00
08/21/2007,04:30,1445.00,1446.25,1444.75,1446.25,632,45,677.00
08/21/2007,04:31,1446.25,1446.50,1446.00,1446.00,390,276,666.00
08/21/2007,04:32,1446.00,1446.00,1445.50,1445.75,43,465,508.00
08/21/2007,04:33,1445.75,1445.75,1445.50,1445.50,200,115,315.00
08/21/2007,04:34,1445.75,1446.00,1445.50,1446.00,131,189,320.00
08/21/2007,04:35,1446.00,1447.00,1446.00,1447.00,661,36,697.00
08/21/2007,04:36,1447.00,1447.00,1446.50,1447.00,366,539,905.00
08/21/2007,04:37,1447.00,1447.25,1446.75,1446.75,371,335,706.00
08/21/2007,04:38,1446.75,1446.75,1446.25,1446.50,92,223,315.00
08/21/2007,04:39,1446.50,1448.00,1446.50,1447.50,903,145,1048.00
08/21/2007,04:40,1447.50,1447.75,1447.25,1447.50,174,125,299.00
08/21/2007,04:41,1447.50,1447.50,1447.00,1447.00,219,142,361.00
08/21/2007,04:42,1447.00,1448.00,1446.75,1448.00,407,831,1238.00
08/21/2007,04:43,1448.00,1448.50,1447.75,1448.00,499,138,637.00
08/21/2007,04:44,1448.25,1449.75,1448.00,1449.25,1333,267,1600.00
08/21/2007,04:45,1449.50,1450.00,1449.25,1449.50,644,308,952.00
08/21/2007,04:46,1449.50,1449.75,1449.25,1449.50,370,715,1085.00
08/21/2007,04:47,1449.25,1449.25,1448.50,1449.00,191,403,594.00
08/21/2007,04:48,1449.00,1449.25,1448.75,1449.00,283,147,430.00
08/21/2007,04:49,1448.75,1449.00,1448.75,1448.75,1,75,76.00
08/21/2007,04:50,1448.75,1449.00,1448.50,1448.50,1,328,329.00
08/21/2007,04:51,1448.50,1448.75,1447.75,1448.00,631,975,1606.00
08/21/2007,04:52,1447.75,1447.75,1447.25,1447.50,352,597,949.00
08/21/2007,04:53,1447.25,1447.50,1447.00,1447.00,17,479,496.00
08/21/2007,04:54,1446.75,1447.00,1445.25,1445.25,458,1354,1812.00
08/21/2007,04:55,1445.25,1446.25,1444.25,1446.00,1459,930,2389.00
08/21/2007,04:56,1446.00,1446.25,1446.00,1446.00,38,82,120.00
08/21/2007,04:57,1446.25,1447.00,1446.00,1446.75,698,18,716.00
08/21/2007,04:58,1446.75,1447.00,1446.50,1447.00,130,252,382.00
08/21/2007,04:59,1447.00,1447.25,1446.50,1446.50,66,253,319.00
08/21/2007,05:00,1446.50,1446.50,1446.25,1446.25,3,403,406.00
08/21/2007,05:01,1446.25,1446.50,1446.00,1446.25,101,193,294.00
08/21/2007,05:02,1446.25,1446.50,1445.50,1445.50,95,664,759.00
08/21/2007,05:03,1445.50,1446.00,1445.50,1446.00,146,8,154.00
08/21/2007,05:04,1445.75,1446.50,1445.75,1446.50,86,74,160.00
08/21/2007,05:05,1446.25,1446.50,1445.75,1446.50,82,142,224.00
08/21/2007,05:06,1446.25,1446.75,1446.00,1446.00,64,66,130.00
08/21/2007,05:07,1446.00,1446.25,1445.50,1446.00,35,133,168.00
08/21/2007,05:08,1446.00,1446.00,1445.50,1445.50,0,144,144.00
08/21/2007,05:09,1445.50,1445.50,1445.00,1445.00,2,70,72.00
08/21/2007,05:10,1445.00,1445.00,1444.25,1444.50,57,146,203.00
08/21/2007,05:11,1444.75,1444.75,1444.50,1444.75,21,61,82.00
08/21/2007,05:12,1444.75,1444.75,1444.50,1444.75,81,40,121.00
08/21/2007,05:13,1444.75,1445.25,1444.75,1444.75,268,224,492.00
08/21/2007,05:14,1445.00,1446.25,1445.00,1446.25,914,339,1253.00
08/21/2007,05:15,1446.25,1446.50,1445.75,1446.25,41,35,76.00
08/21/2007,05:16,1446.00,1446.25,1445.75,1445.75,23,83,106.00
08/21/2007,05:17,1445.75,1445.75,1444.75,1445.00,44,367,411.00
08/21/2007,05:18,1445.25,1446.00,1445.00,1446.00,103,36,139.00
08/21/2007,05:19,1446.00,1446.25,1445.75,1445.75,68,20,88.00
08/21/2007,05:20,1445.75,1445.75,1445.00,1445.50,25,184,209.00
08/21/2007,05:21,1445.50,1445.50,1444.75,1445.50,573,293,866.00
08/21/2007,05:22,1445.50,1445.75,1445.25,1445.25,132,129,261.00
08/21/2007,05:23,1445.25,1446.00,1445.00,1445.50,56,61,117.00
08/21/2007,05:24,1445.75,1446.25,1445.75,1446.25,317,51,368.00
08/21/2007,05:25,1446.25,1446.25,1446.00,1446.25,101,14,115.00
08/21/2007,05:26,1446.25,1446.75,1446.00,1446.25,43,9,52.00
08/21/2007,05:27,1446.50,1447.00,1446.50,1447.00,148,20,168.00
08/21/2007,05:28,1446.75,1447.00,1446.25,1446.50,144,494,638.00
08/21/2007,05:29,1446.50,1446.50,1445.75,1446.00,11,162,173.00
08/21/2007,05:30,1445.75,1445.75,1445.25,1445.50,33,201,234.00
08/21/2007,05:31,1445.75,1445.75,1445.25,1445.50,96,149,245.00
08/21/2007,05:32,1445.50,1445.75,1445.00,1445.00,144,110,254.00
08/21/2007,05:33,1445.25,1445.50,1445.25,1445.50,65,2,67.00
08/21/2007,05:34,1445.50,1446.25,1445.50,1446.00,348,11,359.00
08/21/2007,05:35,1446.00,1446.00,1445.50,1445.75,372,121,493.00
08/21/2007,05:36,1446.00,1446.25,1445.50,1446.00,112,39,151.00
08/21/2007,05:37,1446.00,1446.00,1445.25,1445.25,2,271,273.00
08/21/2007,05:38,1445.25,1445.50,1445.00,1445.25,226,296,522.00
08/21/2007,05:39,1445.25,1445.25,1445.00,1445.25,10,223,233.00
08/21/2007,05:40,1445.00,1445.25,1444.25,1444.75,202,425,627.00
08/21/2007,05:41,1444.50,1444.50,1443.75,1443.75,11,690,701.00
08/21/2007,05:42,1443.75,1444.50,1443.25,1444.25,265,257,522.00
08/21/2007,05:43,1444.25,1444.25,1444.00,1444.25,4,100,104.00
08/21/2007,05:44,1444.25,1444.75,1444.25,1444.75,250,4,254.00
08/21/2007,05:45,1444.75,1445.00,1444.75,1444.75,160,9,169.00
08/21/2007,05:46,1445.00,1445.75,1444.75,1444.75,484,433,917.00
08/21/2007,05:47,1445.00,1446.00,1445.00,1445.75,385,46,431.00
08/21/2007,05:48,1446.00,1446.00,1445.50,1445.50,127,198,325.00
08/21/2007,05:49,1445.75,1445.75,1445.50,1445.50,55,32,87.00
08/21/2007,05:50,1445.75,1446.75,1445.75,1446.75,383,89,472.00
08/21/2007,05:51,1446.75,1448.50,1446.75,1447.50,686,229,915.00
08/21/2007,05:52,1447.50,1448.25,1447.00,1447.25,400,663,1063.00
08/21/2007,05:53,1447.25,1447.75,1447.00,1447.25,97,44,141.00
08/21/2007,05:54,1447.25,1448.00,1447.25,1447.25,234,221,455.00
08/21/2007,05:55,1447.50,1448.50,1447.50,1448.50,769,238,1007.00
08/21/2007,05:56,1448.25,1450.00,1448.00,1449.50,1154,128,1282.00
08/21/2007,05:57,1449.25,1450.25,1449.25,1450.25,1418,195,1613.00
08/21/2007,05:58,1450.00,1450.50,1449.75,1450.00,220,468,688.00
08/21/2007,05:59,1450.25,1450.50,1449.75,1450.50,226,184,410.00
08/21/2007,06:00,1450.25,1452.25,1450.25,1451.75,1608,157,1765.00
08/21/2007,06:01,1451.50,1452.50,1451.25,1452.50,1278,423,1701.00
08/21/2007,06:02,1452.50,1453.00,1452.00,1452.75,801,467,1268.00
08/21/2007,06:03,1452.75,1452.75,1450.75,1450.75,43,602,645.00
08/21/2007,06:04,1450.75,1452.00,1450.75,1451.00,354,186,540.00
08/21/2007,06:05,1451.00,1452.00,1451.00,1451.75,345,49,394.00
08/21/2007,06:06,1452.00,1452.00,1450.00,1450.00,496,1483,1979.00
08/21/2007,06:07,1450.00,1450.50,1449.50,1450.50,1120,843,1963.00
08/21/2007,06:08,1450.25,1450.75,1450.25,1450.50,458,327,785.00
08/21/2007,06:09,1450.25,1450.25,1449.75,1450.25,122,56,178.00
08/21/2007,06:10,1450.25,1450.25,1449.75,1450.00,241,261,502.00
08/21/2007,06:11,1450.00,1450.00,1449.75,1449.75,35,146,181.00
08/21/2007,06:12,1449.75,1450.50,1449.75,1450.50,453,109,562.00
08/21/2007,06:13,1450.50,1450.75,1450.25,1450.50,158,161,319.00
08/21/2007,06:14,1450.50,1451.75,1450.50,1450.75,713,152,865.00
08/21/2007,06:15,1450.75,1450.75,1450.00,1450.25,116,402,518.00
08/21/2007,06:16,1450.25,1450.50,1450.00,1450.00,93,212,305.00
08/21/2007,06:17,1450.00,1450.50,1450.00,1450.50,251,33,284.00
08/21/2007,06:18,1450.50,1451.50,1450.50,1451.00,167,176,343.00
08/21/2007,06:19,1451.00,1451.25,1450.50,1451.00,113,209,322.00
08/21/2007,06:20,1451.00,1452.50,1450.50,1452.25,620,392,1012.00
08/21/2007,06:21,1452.50,1452.75,1451.50,1451.75,720,864,1584.00
08/21/2007,06:22,1451.75,1452.75,1451.75,1452.75,450,39,489.00
08/21/2007,06:23,1452.75,1454.50,1452.75,1454.00,2782,469,3251.00
08/21/2007,06:24,1454.00,1454.50,1452.75,1453.00,320,898,1218.00
08/21/2007,06:25,1452.75,1452.75,1451.50,1452.00,527,741,1268.00
08/21/2007,06:26,1451.75,1452.50,1451.75,1452.00,416,286,702.00
08/21/2007,06:27,1452.25,1452.50,1451.75,1451.75,139,206,345.00
08/21/2007,06:28,1452.00,1452.25,1451.75,1452.00,114,86,200.00
08/21/2007,06:29,1452.25,1452.25,1451.25,1452.25,230,339,569.00
08/21/2007,06:30,1452.25,1452.50,1450.75,1451.00,88,365,453.00
08/21/2007,06:31,1451.00,1452.00,1450.75,1451.50,640,263,903.00
08/21/2007,06:32,1451.50,1451.75,1451.25,1451.50,63,174,237.00
08/21/2007,06:33,1451.50,1452.25,1451.50,1452.00,660,301,961.00
08/21/2007,06:34,1452.00,1452.25,1451.75,1452.00,4,41,45.00
08/21/2007,06:35,1451.75,1452.25,1451.75,1452.00,283,52,335.00
08/21/2007,06:36,1452.25,1452.50,1452.00,1452.25,81,100,181.00
08/21/2007,06:37,1452.25,1452.50,1452.25,1452.25,23,98,121.00
08/21/2007,06:38,1452.25,1452.75,1452.25,1452.50,45,34,79.00
08/21/2007,06:39,1452.50,1453.00,1452.00,1452.00,246,434,680.00
08/21/2007,06:40,1452.00,1454.50,1451.75,1454.50,1674,385,2059.00
08/21/2007,06:41,1454.50,1455.25,1454.00,1454.75,1102,694,1796.00
08/21/2007,06:42,1454.75,1455.00,1454.00,1454.00,399,503,902.00
08/21/2007,06:43,1454.00,1454.25,1453.00,1454.00,454,506,960.00
08/21/2007,06:44,1454.00,1454.50,1453.75,1454.50,358,301,659.00
08/21/2007,06:45,1454.50,1454.50,1453.50,1453.50,195,728,923.00
08/21/2007,06:46,1453.50,1453.75,1453.25,1453.75,250,244,494.00
08/21/2007,06:47,1453.75,1454.50,1453.75,1454.50,806,175,981.00
08/21/2007,06:48,1454.25,1455.50,1454.25,1455.50,759,182,941.00
08/21/2007,06:49,1455.25,1455.75,1455.00,1455.00,1064,559,1623.00
08/21/2007,06:50,1455.00,1455.25,1453.25,1453.50,63,1056,1119.00
08/21/2007,06:51,1453.75,1454.50,1453.50,1454.50,454,42,496.00
08/21/2007,06:52,1454.50,1455.25,1454.25,1455.25,525,103,628.00
08/21/2007,06:53,1455.25,1455.25,1454.25,1454.25,153,334,487.00
08/21/2007,06:54,1454.25,1454.75,1454.00,1454.75,266,233,499.00
08/21/2007,06:55,1454.50,1455.00,1454.25,1454.25,180,258,438.00
08/21/2007,06:56,1454.25,1454.75,1454.00,1454.50,259,223,482.00
08/21/2007,06:57,1454.25,1454.50,1454.00,1454.25,104,31,135.00
08/21/2007,06:58,1454.50,1454.75,1454.25,1454.25,254,111,365.00
08/21/2007,06:59,1454.25,1455.25,1454.25,1455.25,419,659,1078.00
08/21/2007,07:00,1455.50,1456.75,1455.25,1456.25,2502,1342,3844.00
08/21/2007,07:01,1456.25,1456.50,1455.25,1456.25,802,366,1168.00
08/21/2007,07:02,1456.25,1456.25,1455.50,1455.50,209,793,1002.00
08/21/2007,07:03,1455.75,1456.00,1455.50,1455.75,581,195,776.00
08/21/2007,07:04,1455.75,1456.75,1455.50,1456.75,732,127,859.00
08/21/2007,07:05,1456.75,1458.25,1455.75,1456.75,3067,2161,5228.00
08/21/2007,07:06,1457.00,1457.25,1456.50,1456.75,563,520,1083.00
08/21/2007,07:07,1456.50,1456.75,1455.75,1456.00,194,594,788.00
08/21/2007,07:08,1456.00,1456.25,1455.50,1456.00,275,143,418.00
08/21/2007,07:09,1455.75,1457.00,1455.50,1457.00,523,200,723.00
08/21/2007,07:10,1456.75,1457.00,1456.25,1456.50,210,608,818.00
08/21/2007,07:11,1456.50,1457.00,1456.50,1457.00,208,239,447.00
08/21/2007,07:12,1456.75,1457.00,1456.25,1456.75,135,335,470.00
08/21/2007,07:13,1456.50,1457.00,1456.25,1456.75,152,242,394.00
08/21/2007,07:14,1456.75,1457.00,1456.25,1456.50,178,255,433.00
08/21/2007,07:15,1456.50,1458.25,1456.25,1457.75,757,448,1205.00
08/21/2007,07:16,1457.75,1457.75,1455.00,1455.25,1426,2833,4259.00
08/21/2007,07:17,1455.25,1455.25,1452.50,1452.75,1665,2990,4655.00
08/21/2007,07:18,1452.50,1454.00,1452.50,1453.50,1442,1337,2779.00
08/21/2007,07:19,1453.75,1454.75,1453.50,1454.00,1338,426,1764.00
08/21/2007,07:20,1454.25,1454.75,1453.75,1454.25,758,734,1492.00
08/21/2007,07:21,1454.25,1455.00,1453.50,1454.75,675,698,1373.00
08/21/2007,07:22,1454.75,1455.75,1454.00,1454.50,544,743,1287.00
08/21/2007,07:23,1454.50,1454.75,1453.25,1453.25,236,1142,1378.00
08/21/2007,07:24,1453.25,1453.25,1450.75,1451.25,1616,2566,4182.00
08/21/2007,07:25,1451.50,1452.50,1451.00,1451.75,1101,926,2027.00
08/21/2007,07:26,1451.75,1452.75,1451.50,1452.75,477,254,731.00
08/21/2007,07:27,1452.75,1452.75,1450.50,1451.00,564,1392,1956.00
08/21/2007,07:28,1451.00,1451.50,1450.50,1450.75,609,971,1580.00
08/21/2007,07:29,1450.50,1451.00,1450.00,1450.75,397,1002,1399.00
08/21/2007,07:30,1451.00,1451.75,1450.75,1451.50,726,278,1004.00
08/21/2007,07:31,1451.25,1452.50,1451.00,1452.25,566,272,838.00
08/21/2007,07:32,1452.50,1453.25,1451.75,1451.75,583,948,1531.00
08/21/2007,07:33,1451.75,1452.75,1451.50,1452.00,493,670,1163.00
08/21/2007,07:34,1452.25,1452.25,1451.50,1452.00,53,263,316.00
08/21/2007,07:35,1452.00,1452.00,1451.00,1452.00,379,207,586.00
08/21/2007,07:36,1452.00,1453.00,1451.50,1451.75,302,281,583.00
08/21/2007,07:37,1452.00,1452.75,1451.50,1452.50,261,395,656.00
08/21/2007,07:38,1452.25,1452.50,1451.75,1452.50,429,182,611.00
08/21/2007,07:39,1452.50,1452.75,1452.00,1452.50,180,121,301.00
08/21/2007,07:40,1452.25,1452.50,1451.75,1452.00,66,209,275.00
08/21/2007,07:41,1452.00,1452.25,1451.50,1451.75,123,110,233.00
08/21/2007,07:42,1452.00,1452.50,1451.50,1452.25,302,125,427.00
08/21/2007,07:43,1452.50,1452.50,1451.50,1452.00,210,247,457.00
08/21/2007,07:44,1452.00,1452.25,1451.75,1452.00,168,74,242.00
08/21/2007,07:45,1452.00,1452.25,1451.75,1452.00,128,150,278.00
08/21/2007,07:46,1452.00,1452.25,1451.75,1452.00,99,348,447.00
08/21/2007,07:47,1451.75,1452.00,1451.50,1451.75,53,114,167.00
08/21/2007,07:48,1451.50,1452.00,1451.50,1451.75,64,106,170.00
08/21/2007,07:49,1451.75,1451.75,1450.50,1451.25,319,899,1218.00
08/21/2007,07:50,1451.25,1451.50,1451.25,1451.50,21,105,126.00
08/21/2007,07:51,1451.50,1451.50,1450.00,1450.50,128,1000,1128.00
08/21/2007,07:52,1450.25,1450.75,1450.00,1450.00,346,757,1103.00
08/21/2007,07:53,1449.75,1450.00,1448.50,1448.50,796,2704,3500.00
08/21/2007,07:54,1448.75,1449.50,1448.50,1449.00,303,306,609.00
08/21/2007,07:55,1449.25,1449.50,1448.75,1449.50,288,62,350.00
08/21/2007,07:56,1449.50,1450.00,1449.50,1449.50,133,275,408.00
08/21/2007,07:57,1449.75,1451.00,1449.75,1450.75,640,283,923.00
08/21/2007,07:58,1450.75,1450.75,1449.75,1449.75,39,401,440.00
08/21/2007,07:59,1450.00,1450.50,1449.25,1450.00,282,245,527.00
08/21/2007,08:00,1450.00,1450.00,1448.75,1448.75,76,827,903.00
08/21/2007,08:01,1448.75,1449.25,1448.75,1449.25,615,86,701.00
08/21/2007,08:02,1449.25,1449.75,1449.25,1449.25,281,98,379.00
08/21/2007,08:03,1449.50,1450.25,1449.50,1450.25,504,204,708.00
08/21/2007,08:04,1450.25,1450.25,1448.75,1449.25,266,654,920.00
08/21/2007,08:05,1449.25,1449.50,1449.00,1449.25,200,53,253.00
08/21/2007,08:06,1449.25,1449.50,1449.00,1449.25,33,121,154.00
08/21/2007,08:07,1449.00,1449.50,1449.00,1449.00,33,923,956.00
08/21/2007,08:08,1449.25,1449.75,1448.75,1449.00,584,442,1026.00
08/21/2007,08:09,1449.00,1449.00,1447.25,1447.25,1270,3148,4418.00
08/21/2007,08:10,1447.25,1447.75,1447.00,1447.25,660,913,1573.00
08/21/2007,08:11,1447.00,1447.25,1446.25,1447.00,1563,1567,3130.00
08/21/2007,08:12,1447.00,1447.75,1446.50,1447.50,830,741,1571.00
08/21/2007,08:13,1447.75,1447.75,1446.50,1446.50,268,1186,1454.00
08/21/2007,08:14,1446.50,1447.00,1445.50,1446.00,948,1756,2704.00
08/21/2007,08:15,1446.00,1446.25,1444.50,1445.00,1123,2043,3166.00
08/21/2007,08:16,1444.75,1445.50,1444.50,1445.00,541,665,1206.00
08/21/2007,08:17,1444.75,1446.50,1444.50,1446.25,2096,1270,3366.00
08/21/2007,08:18,1446.25,1446.50,1444.75,1445.00,461,1310,1771.00
08/21/2007,08:19,1444.75,1445.25,1444.75,1445.25,1048,349,1397.00
08/21/2007,08:20,1445.25,1446.50,1445.25,1446.50,722,176,898.00
08/21/2007,08:21,1446.25,1446.75,1445.25,1446.75,585,478,1063.00
08/21/2007,08:22,1446.75,1446.75,1445.75,1446.00,214,393,607.00
08/21/2007,08:23,1446.00,1446.50,1445.50,1446.00,177,104,281.00
08/21/2007,08:24,1446.25,1447.00,1446.25,1446.50,251,125,376.00
08/21/2007,08:25,1446.75,1446.75,1446.25,1446.50,128,268,396.00
08/21/2007,08:26,1446.75,1446.75,1446.25,1446.75,229,355,584.00
08/21/2007,08:27,1446.75,1447.00,1446.50,1446.50,462,273,735.00
08/21/2007,08:28,1446.50,1446.75,1445.25,1446.25,508,838,1346.00
08/21/2007,08:29,1446.25,1446.75,1446.00,1446.75,304,128,432.00
08/21/2007,08:30,1446.75,1448.00,1446.50,1448.00,2469,843,3312.00
08/21/2007,08:31,1448.00,1448.50,1446.25,1446.50,4550,3702,8252.00
08/21/2007,08:32,1446.50,1446.75,1444.75,1445.75,1829,3072,4901.00
08/21/2007,08:33,1445.75,1445.75,1443.25,1443.75,2431,4953,7384.00
08/21/2007,08:34,1444.00,1446.00,1443.75,1446.00,5111,2773,7884.00
08/21/2007,08:35,1446.00,1446.00,1445.00,1445.25,2014,1937,3951.00
08/21/2007,08:36,1445.25,1445.50,1444.50,1444.50,2706,2948,5654.00
08/21/2007,08:37,1444.75,1445.00,1443.25,1444.50,4511,3715,8226.00
08/21/2007,08:38,1444.50,1446.50,1444.25,1446.25,4300,2120,6420.00
08/21/2007,08:39,1446.00,1446.25,1445.75,1446.00,1856,1498,3354.00
08/21/2007,08:40,1445.75,1447.75,1445.75,1447.75,4884,2121,7005.00
08/21/2007,08:41,1447.50,1448.75,1447.50,1448.00,4192,4274,8466.00
08/21/2007,08:42,1448.25,1449.75,1447.75,1449.75,3372,1523,4895.00
08/21/2007,08:43,1449.75,1450.75,1449.25,1449.50,4507,5418,9925.00
08/21/2007,08:44,1449.50,1450.50,1449.00,1449.50,2384,3138,5522.00
08/21/2007,08:45,1449.50,1449.75,1449.00,1449.50,1834,2597,4431.00
08/21/2007,08:46,1449.75,1452.25,1449.50,1451.75,8509,5243,13752.00
08/21/2007,08:47,1451.50,1451.75,1449.00,1450.00,2960,7194,10154.00
08/21/2007,08:48,1450.00,1450.25,1448.75,1449.00,1934,3164,5098.00
08/21/2007,08:49,1449.00,1450.00,1448.50,1448.75,2497,3418,5915.00
08/21/2007,08:50,1448.75,1449.25,1448.00,1448.50,2088,4715,6803.00
08/21/2007,08:51,1448.75,1450.25,1448.25,1449.75,4492,1227,5719.00
08/21/2007,08:52,1449.75,1451.50,1449.75,1450.00,2985,1879,4864.00
08/21/2007,08:53,1450.25,1452.00,1450.00,1451.00,3042,2357,5399.00
08/21/2007,08:54,1451.00,1451.50,1450.50,1450.50,1679,2116,3795.00
08/21/2007,08:55,1450.50,1451.25,1450.00,1451.00,1439,1676,3115.00
08/21/2007,08:56,1450.75,1451.75,1450.50,1451.75,1907,1432,3339.00
08/21/2007,08:57,1451.75,1454.00,1451.50,1453.25,5355,3264,8619.00
08/21/2007,08:58,1453.25,1453.50,1451.75,1452.25,2841,3562,6403.00
08/21/2007,08:59,1452.50,1452.75,1450.50,1450.75,1427,4578,6005.00
08/21/2007,09:00,1450.75,1451.75,1450.50,1451.50,1518,1313,2831.00
08/21/2007,09:01,1451.50,1452.25,1450.75,1450.75,1964,2939,4903.00
08/21/2007,09:02,1450.50,1450.75,1449.00,1449.50,2277,4780,7057.00
08/21/2007,09:03,1449.50,1450.75,1448.50,1450.00,4180,3114,7294.00
08/21/2007,09:04,1450.25,1450.50,1449.50,1449.75,1849,1856,3705.00
08/21/2007,09:05,1449.75,1450.25,1449.25,1450.00,1372,1042,2414.00
08/21/2007,09:06,1450.25,1451.00,1449.25,1450.25,1548,2096,3644.00
08/21/2007,09:07,1450.25,1450.50,1449.25,1449.75,1331,1694,3025.00
08/21/2007,09:08,1449.75,1450.25,1449.50,1449.50,1141,1885,3026.00
08/21/2007,09:09,1449.50,1449.75,1448.50,1449.25,1973,2462,4435.00
08/21/2007,09:10,1449.00,1449.25,1447.50,1448.75,2631,3774,6405.00
08/21/2007,09:11,1448.75,1448.75,1445.50,1446.25,3952,9908,13860.00
08/21/2007,09:12,1446.25,1447.00,1446.00,1446.50,1618,3386,5004.00
08/21/2007,09:13,1446.75,1446.75,1445.50,1446.25,1785,2576,4361.00
08/21/2007,09:14,1446.25,1447.50,1446.25,1446.50,3036,2359,5395.00
08/21/2007,09:15,1446.75,1447.50,1445.00,1445.75,2070,2466,4536.00
08/21/2007,09:16,1445.75,1447.00,1445.50,1446.50,2935,1333,4268.00
08/21/2007,09:17,1446.50,1448.25,1445.75,1448.25,3288,1767,5055.00
08/21/2007,09:18,1448.25,1448.25,1447.00,1447.25,1907,2186,4093.00
08/21/2007,09:19,1447.00,1447.25,1446.00,1446.50,2234,2897,5131.00
08/21/2007,09:20,1446.25,1447.00,1445.00,1446.50,3829,4979,8808.00
08/21/2007,09:21,1446.50,1447.75,1446.25,1447.25,3078,1169,4247.00
08/21/2007,09:22,1447.00,1447.50,1446.25,1447.00,951,918,1869.00
08/21/2007,09:23,1446.75,1447.00,1445.50,1445.75,1463,2508,3971.00
08/21/2007,09:24,1445.75,1446.00,1444.25,1445.00,2529,6702,9231.00
08/21/2007,09:25,1444.75,1445.25,1443.75,1445.25,3925,4537,8462.00
08/21/2007,09:26,1445.25,1446.75,1444.75,1446.25,4502,2182,6684.00
08/21/2007,09:27,1446.00,1446.25,1445.00,1445.75,3966,3302,7268.00
08/21/2007,09:28,1445.50,1447.75,1445.50,1447.25,4660,1947,6607.00
08/21/2007,09:29,1447.25,1448.50,1447.25,1448.25,6315,3833,10148.00
08/21/2007,09:30,1448.00,1448.00,1446.50,1448.00,3288,3778,7066.00
08/21/2007,09:31,1448.00,1450.00,1447.75,1449.75,7579,2120,9699.00
08/21/2007,09:32,1449.50,1449.75,1448.50,1448.75,2420,3029,5449.00
08/21/2007,09:33,1448.50,1449.25,1448.00,1448.75,1830,2454,4284.00
08/21/2007,09:34,1448.75,1449.50,1448.00,1448.25,1293,1702,2995.00
08/21/2007,09:35,1448.25,1449.50,1448.25,1449.00,974,954,1928.00
08/21/2007,09:36,1449.00,1449.50,1447.50,1447.50,1713,3782,5495.00
08/21/2007,09:37,1447.50,1448.00,1447.25,1447.50,1359,2052,3411.00
08/21/2007,09:38,1447.75,1448.75,1447.50,1448.25,1491,1362,2853.00
08/21/2007,09:39,1448.25,1448.25,1447.00,1447.75,1231,1746,2977.00
08/21/2007,09:40,1447.75,1450.50,1447.50,1450.25,6110,3965,10075.00
08/21/2007,09:41,1450.50,1451.50,1449.50,1449.50,4674,5717,10391.00
08/21/2007,09:42,1449.25,1450.00,1447.75,1448.75,3634,4010,7644.00
08/21/2007,09:43,1448.75,1450.25,1448.25,1450.00,3164,1514,4678.00
08/21/2007,09:44,1450.00,1451.00,1449.50,1450.50,2718,1962,4680.00
08/21/2007,09:45,1450.50,1450.75,1449.75,1450.00,860,2073,2933.00
08/21/2007,09:46,1450.00,1450.25,1448.50,1449.25,1222,2612,3834.00
08/21/2007,09:47,1449.25,1450.75,1448.50,1448.75,1973,2243,4216.00
08/21/2007,09:48,1448.75,1449.75,1448.50,1449.25,1191,851,2042.00
08/21/2007,09:49,1449.25,1449.25,1448.25,1448.25,776,1074,1850.00
08/21/2007,09:50,1448.25,1449.75,1448.25,1448.75,1647,1150,2797.00
08/21/2007,09:51,1449.00,1449.50,1448.25,1449.00,816,714,1530.00
08/21/2007,09:52,1449.00,1449.50,1448.00,1449.50,2206,1374,3580.00
08/21/2007,09:53,1449.25,1450.00,1448.50,1448.75,1172,1579,2751.00
08/21/2007,09:54,1448.75,1449.00,1448.00,1448.75,1038,670,1708.00
08/21/2007,09:55,1448.50,1449.00,1448.25,1448.50,529,1217,1746.00
08/21/2007,09:56,1448.75,1449.00,1448.50,1448.50,443,462,905.00
08/21/2007,09:57,1448.75,1449.75,1448.50,1449.25,1033,696,1729.00
08/21/2007,09:58,1449.25,1450.50,1449.25,1450.00,2120,1851,3971.00
08/21/2007,09:59,1450.25,1450.75,1450.00,1450.75,1442,1041,2483.00
08/21/2007,10:00,1450.75,1450.75,1450.00,1450.25,613,1462,2075.00
08/21/2007,10:01,1450.50,1450.50,1449.50,1450.50,1176,1621,2797.00
08/21/2007,10:02,1450.25,1451.75,1450.25,1451.75,2645,481,3126.00
08/21/2007,10:03,1451.75,1453.00,1451.50,1452.50,3365,2831,6196.00
08/21/2007,10:04,1452.50,1452.75,1451.75,1452.50,1741,1533,3274.00
08/21/2007,10:05,1452.75,1452.75,1450.75,1451.25,1218,2926,4144.00
08/21/2007,10:06,1451.25,1451.50,1450.25,1450.75,1513,1965,3478.00
08/21/2007,10:07,1450.75,1451.25,1449.25,1450.25,1707,3693,5400.00
08/21/2007,10:08,1450.00,1451.75,1449.75,1451.00,2567,1907,4474.00
08/21/2007,10:09,1450.75,1451.00,1449.00,1449.50,1736,2794,4530.00
08/21/2007,10:10,1449.50,1450.25,1447.25,1447.50,1544,4350,5894.00
08/21/2007,10:11,1447.25,1448.00,1446.75,1448.00,3384,4830,8214.00
08/21/2007,10:12,1447.75,1448.75,1447.25,1448.25,1900,2029,3929.00
08/21/2007,10:13,1448.25,1448.50,1447.50,1448.25,1843,1350,3193.00
08/21/2007,10:14,1448.25,1448.50,1447.00,1447.75,1049,2408,3457.00
08/21/2007,10:15,1447.50,1448.00,1446.50,1446.75,2184,2914,5098.00
08/21/2007,10:16,1446.50,1447.00,1446.50,1446.75,2006,2246,4252.00
08/21/2007,10:17,1447.00,1448.00,1446.75,1448.00,2115,1351,3466.00
08/21/2007,10:18,1448.00,1448.75,1448.00,1448.50,2310,1674,3984.00
08/21/2007,10:19,1448.25,1448.50,1447.50,1448.00,1124,1374,2498.00
08/21/2007,10:20,1448.00,1449.75,1447.75,1449.50,3450,1253,4703.00
08/21/2007,10:21,1449.50,1450.50,1449.25,1450.00,3855,2013,5868.00
08/21/2007,10:22,1449.75,1450.00,1449.25,1449.50,909,770,1679.00
08/21/2007,10:23,1449.25,1449.50,1447.25,1448.25,1174,2975,4149.00
08/21/2007,10:24,1448.00,1448.50,1447.50,1448.00,856,1016,1872.00
08/21/2007,10:25,1447.75,1448.50,1447.50,1448.25,1116,1553,2669.00
08/21/2007,10:26,1448.00,1449.00,1448.00,1448.75,912,302,1214.00
08/21/2007,10:27,1448.50,1449.00,1448.25,1448.25,585,1626,2211.00
08/21/2007,10:28,1448.25,1450.50,1447.25,1450.00,5967,4101,10068.00
08/21/2007,10:29,1450.00,1451.75,1449.75,1451.25,3504,2178,5682.00
08/21/2007,10:30,1451.25,1452.50,1450.75,1452.50,5099,2036,7135.00
08/21/2007,10:31,1452.25,1454.75,1452.25,1454.50,9724,3860,13584.00
08/21/2007,10:32,1454.50,1455.00,1453.25,1453.25,3248,2869,6117.00
08/21/2007,10:33,1453.25,1455.00,1453.00,1453.75,4466,2287,6753.00
08/21/2007,10:34,1453.75,1454.25,1453.50,1454.00,1618,1058,2676.00
08/21/2007,10:35,1453.75,1455.50,1453.50,1454.75,3425,1841,5266.00
08/21/2007,10:36,1454.75,1455.75,1454.00,1454.50,2176,3266,5442.00
08/21/2007,10:37,1454.50,1455.00,1453.00,1453.25,2138,3143,5281.00
08/21/2007,10:38,1453.25,1454.25,1453.00,1453.50,1457,1603,3060.00
08/21/2007,10:39,1453.25,1453.75,1453.00,1453.25,675,898,1573.00
08/21/2007,10:40,1453.00,1454.00,1452.50,1453.50,1711,2894,4605.00
08/21/2007,10:41,1453.25,1454.00,1453.00,1453.50,1513,1152,2665.00
08/21/2007,10:42,1453.75,1455.50,1453.75,1455.00,3193,2072,5265.00
08/21/2007,10:43,1455.25,1456.00,1454.50,1455.50,5913,2643,8556.00
08/21/2007,10:44,1455.50,1455.50,1454.50,1455.00,1106,1829,2935.00
08/21/2007,10:45,1455.00,1456.25,1454.75,1456.25,2065,939,3004.00
08/21/2007,10:46,1456.25,1456.50,1455.50,1455.75,2049,2103,4152.00
08/21/2007,10:47,1456.00,1458.25,1456.00,1457.75,8540,3336,11876.00
08/21/2007,10:48,1457.75,1458.75,1456.75,1457.75,7280,4615,11895.00
08/21/2007,10:49,1457.75,1458.25,1457.00,1457.25,1625,2369,3994.00
08/21/2007,10:50,1457.50,1457.75,1457.00,1457.50,1520,1538,3058.00
08/21/2007,10:51,1457.50,1458.00,1457.25,1457.25,1058,1360,2418.00
08/21/2007,10:52,1457.25,1458.00,1457.25,1458.00,1830,1035,2865.00
08/21/2007,10:53,1457.75,1458.00,1456.50,1456.50,461,2050,2511.00
08/21/2007,10:54,1456.50,1457.00,1455.75,1456.25,2147,3850,5997.00
08/21/2007,10:55,1456.25,1456.50,1455.75,1456.50,2002,1244,3246.00
08/21/2007,10:56,1456.50,1457.00,1456.00,1456.25,2266,1099,3365.00
08/21/2007,10:57,1456.25,1456.50,1456.00,1456.50,1623,1276,2899.00
08/21/2007,10:58,1456.50,1456.75,1456.00,1456.50,1066,531,1597.00
08/21/2007,10:59,1456.75,1456.75,1456.00,1456.25,646,801,1447.00
08/21/2007,11:00,1456.25,1457.50,1456.00,1457.50,1738,778,2516.00
08/21/2007,11:01,1457.50,1457.75,1455.50,1455.50,1022,2586,3608.00
08/21/2007,11:02,1455.50,1456.00,1455.25,1455.50,1079,1598,2677.00
08/21/2007,11:03,1455.75,1456.00,1455.50,1455.75,470,873,1343.00
08/21/2007,11:04,1455.75,1456.25,1455.75,1455.75,696,473,1169.00
08/21/2007,11:05,1455.75,1456.50,1455.75,1456.50,472,296,768.00
08/21/2007,11:06,1456.25,1456.50,1456.00,1456.00,336,561,897.00
08/21/2007,11:07,1456.25,1456.25,1455.50,1455.50,856,2370,3226.00
08/21/2007,11:08,1455.75,1456.00,1454.75,1454.75,479,3206,3685.00
08/21/2007,11:09,1454.75,1456.00,1454.75,1456.00,1796,848,2644.00
08/21/2007,11:10,1456.25,1456.75,1455.50,1455.50,1040,1115,2155.00
08/21/2007,11:11,1455.50,1456.50,1455.50,1456.25,500,313,813.00
08/21/2007,11:12,1456.25,1456.75,1456.00,1456.50,903,608,1511.00
08/21/2007,11:13,1456.50,1457.00,1456.25,1456.50,902,1844,2746.00
08/21/2007,11:14,1456.50,1457.50,1456.50,1457.00,2813,1170,3983.00
08/21/2007,11:15,1457.25,1458.75,1457.25,1458.00,3961,1621,5582.00
08/21/2007,11:16,1458.00,1458.75,1458.00,1458.25,2129,2258,4387.00
08/21/2007,11:17,1458.25,1458.50,1457.25,1457.25,246,1560,1806.00
08/21/2007,11:18,1457.25,1457.75,1456.75,1457.25,575,1352,1927.00
08/21/2007,11:19,1457.00,1457.75,1457.00,1457.25,402,553,955.00
08/21/2007,11:20,1457.50,1458.75,1457.25,1458.75,1975,167,2142.00
08/21/2007,11:21,1458.75,1459.25,1458.25,1458.75,3108,1688,4796.00
08/21/2007,11:22,1458.75,1460.00,1458.50,1460.00,6602,3144,9746.00
08/21/2007,11:23,1459.75,1460.00,1458.50,1458.50,1135,2552,3687.00
08/21/2007,11:24,1458.75,1459.75,1458.75,1459.50,1454,665,2119.00
08/21/2007,11:25,1459.50,1459.50,1459.00,1459.50,1165,905,2070.00
08/21/2007,11:26,1459.50,1460.00,1459.00,1459.25,1522,1049,2571.00
08/21/2007,11:27,1459.50,1459.50,1459.25,1459.25,591,1130,1721.00
08/21/2007,11:28,1459.25,1459.50,1458.50,1458.50,454,1397,1851.00
08/21/2007,11:29,1458.75,1459.25,1458.25,1458.50,750,1110,1860.00
08/21/2007,11:30,1458.50,1458.50,1457.75,1458.00,1911,1285,3196.00
08/21/2007,11:31,1457.75,1458.25,1453.00,1453.50,8541,15806,24347.00
08/21/2007,11:32,1453.75,1455.75,1452.75,1455.00,6014,5008,11022.00
08/21/2007,11:33,1455.25,1456.25,1455.00,1455.25,3240,2073,5313.00
08/21/2007,11:34,1455.25,1455.25,1452.50,1452.50,2382,4736,7118.00
08/21/2007,11:35,1452.50,1454.75,1452.50,1454.00,4514,2104,6618.00
08/21/2007,11:36,1454.00,1455.00,1453.75,1454.00,2999,1876,4875.00
08/21/2007,11:37,1454.00,1455.00,1454.00,1454.00,2057,2234,4291.00
08/21/2007,11:38,1454.00,1454.50,1453.25,1453.25,1425,2289,3714.00
08/21/2007,11:39,1453.25,1454.25,1452.75,1453.25,1952,2613,4565.00
08/21/2007,11:40,1453.25,1453.25,1451.50,1452.50,2267,6835,9102.00
08/21/2007,11:41,1452.75,1452.75,1451.75,1452.00,1726,2336,4062.00
08/21/2007,11:42,1452.00,1454.25,1452.00,1454.00,3277,1376,4653.00
08/21/2007,11:43,1454.00,1454.00,1452.75,1452.75,710,1443,2153.00
08/21/2007,11:44,1453.00,1453.00,1451.75,1452.25,1054,1668,2722.00
08/21/2007,11:45,1452.25,1453.00,1452.00,1452.50,1435,756,2191.00
08/21/2007,11:46,1452.25,1453.25,1452.00,1452.25,1681,873,2554.00
08/21/2007,11:47,1452.50,1453.75,1452.25,1453.50,1368,494,1862.00
08/21/2007,11:48,1453.50,1453.75,1451.50,1452.00,2019,3737,5756.00
08/21/2007,11:49,1452.00,1452.25,1450.25,1451.25,2399,5232,7631.00
08/21/2007,11:50,1451.25,1452.00,1451.00,1451.50,1481,615,2096.00
08/21/2007,11:51,1451.25,1452.25,1451.00,1452.00,878,629,1507.00
08/21/2007,11:52,1452.25,1452.75,1451.75,1452.25,2429,1973,4402.00
08/21/2007,11:53,1452.50,1453.25,1452.00,1453.00,1884,547,2431.00
08/21/2007,11:54,1453.00,1453.50,1452.50,1453.25,969,1048,2017.00
08/21/2007,11:55,1453.25,1453.50,1452.50,1452.75,262,924,1186.00
08/21/2007,11:56,1452.75,1454.25,1452.75,1453.75,2361,467,2828.00
08/21/2007,11:57,1454.00,1454.25,1453.50,1454.00,717,794,1511.00
08/21/2007,11:58,1454.00,1454.75,1453.25,1453.50,1709,1746,3455.00
08/21/2007,11:59,1453.50,1454.00,1453.50,1453.75,554,472,1026.00
08/21/2007,12:00,1453.75,1454.25,1453.50,1454.00,599,155,754.00
08/21/2007,12:01,1454.00,1454.25,1453.75,1454.00,216,918,1134.00
08/21/2007,12:02,1454.25,1454.25,1453.25,1453.50,26,1103,1129.00
08/21/2007,12:03,1453.50,1455.75,1452.50,1453.50,4003,3053,7056.00
08/21/2007,12:04,1453.75,1453.75,1453.00,1453.50,522,901,1423.00
08/21/2007,12:05,1453.50,1453.75,1453.25,1453.75,384,492,876.00
08/21/2007,12:06,1453.50,1454.00,1453.25,1453.25,146,577,723.00
08/21/2007,12:07,1453.50,1453.50,1452.50,1452.75,520,1129,1649.00
08/21/2007,12:08,1452.75,1452.75,1452.25,1452.75,557,1412,1969.00
08/21/2007,12:09,1452.75,1453.00,1452.25,1452.25,364,369,733.00
08/21/2007,12:10,1452.00,1453.25,1451.75,1453.25,1089,605,1694.00
08/21/2007,12:11,1453.25,1453.25,1451.50,1451.50,520,1565,2085.00
08/21/2007,12:12,1451.50,1452.25,1451.25,1451.75,1093,1046,2139.00
08/21/2007,12:13,1451.75,1452.25,1451.50,1452.00,488,398,886.00
08/21/2007,12:14,1452.25,1452.50,1451.75,1452.00,424,617,1041.00
08/21/2007,12:15,1452.00,1452.50,1451.75,1452.25,565,528,1093.00
08/21/2007,12:16,1452.00,1453.75,1452.00,1453.75,1762,603,2365.00
08/21/2007,12:17,1453.50,1454.00,1453.25,1453.75,703,448,1151.00
08/21/2007,12:18,1453.75,1454.50,1453.50,1454.00,1452,404,1856.00
08/21/2007,12:19,1454.00,1454.25,1453.75,1454.00,430,372,802.00
08/21/2007,12:20,1454.00,1454.75,1453.75,1454.50,1170,544,1714.00
08/21/2007,12:21,1454.25,1455.25,1454.00,1455.00,1344,1403,2747.00
08/21/2007,12:22,1455.00,1455.50,1454.50,1455.00,629,1669,2298.00
08/21/2007,12:23,1454.75,1455.50,1454.50,1455.00,873,521,1394.00
08/21/2007,12:24,1455.00,1455.25,1454.75,1454.75,132,543,675.00
08/21/2007,12:25,1454.75,1455.00,1453.75,1454.25,770,953,1723.00
08/21/2007,12:26,1454.25,1454.25,1453.00,1453.50,1222,1382,2604.00
08/21/2007,12:27,1453.50,1454.25,1453.25,1454.00,710,379,1089.00
08/21/2007,12:28,1454.00,1454.75,1453.50,1454.75,760,277,1037.00
08/21/2007,12:29,1454.75,1456.25,1454.75,1455.75,3219,1205,4424.00
08/21/2007,12:30,1455.50,1455.75,1453.75,1454.75,686,1323,2009.00
08/21/2007,12:31,1454.75,1455.50,1454.25,1455.50,1940,456,2396.00
08/21/2007,12:32,1455.50,1455.50,1454.75,1455.50,528,525,1053.00
08/21/2007,12:33,1455.50,1455.50,1454.00,1454.25,179,1051,1230.00
08/21/2007,12:34,1454.25,1454.75,1454.00,1454.75,186,322,508.00
08/21/2007,12:35,1454.75,1455.00,1454.25,1454.75,320,127,447.00
08/21/2007,12:36,1455.00,1455.00,1454.75,1454.75,189,29,218.00
08/21/2007,12:37,1454.75,1455.00,1454.50,1454.75,153,229,382.00
08/21/2007,12:38,1454.75,1456.75,1454.75,1456.00,2853,1004,3857.00
08/21/2007,12:39,1456.25,1456.50,1455.75,1456.00,930,718,1648.00
08/21/2007,12:40,1456.00,1456.50,1454.50,1455.25,2036,2283,4319.00
08/21/2007,12:41,1455.25,1455.50,1454.50,1454.75,756,1208,1964.00
08/21/2007,12:42,1454.50,1454.75,1454.25,1454.75,364,603,967.00
08/21/2007,12:43,1454.50,1454.75,1454.00,1454.25,213,471,684.00
08/21/2007,12:44,1454.25,1454.75,1454.00,1454.50,508,489,997.00
08/21/2007,12:45,1454.50,1454.75,1454.25,1454.50,381,271,652.00
08/21/2007,12:46,1454.50,1455.00,1454.25,1455.00,740,111,851.00
08/21/2007,12:47,1455.00,1455.00,1454.50,1454.50,305,133,438.00
08/21/2007,12:48,1454.75,1456.00,1454.50,1455.75,1799,398,2197.00
08/21/2007,12:49,1455.75,1456.00,1454.75,1455.25,940,1307,2247.00
08/21/2007,12:50,1455.25,1455.50,1454.50,1454.50,285,838,1123.00
08/21/2007,12:51,1454.75,1455.50,1454.50,1455.00,1011,442,1453.00
08/21/2007,12:52,1455.00,1455.25,1454.50,1454.75,268,300,568.00
08/21/2007,12:53,1454.75,1454.75,1454.25,1454.50,662,857,1519.00
08/21/2007,12:54,1454.50,1454.50,1453.75,1454.25,1011,1930,2941.00
08/21/2007,12:55,1454.25,1454.25,1453.75,1454.00,297,684,981.00
08/21/2007,12:56,1454.00,1454.00,1452.50,1452.75,756,2546,3302.00
08/21/2007,12:57,1452.75,1453.50,1452.50,1453.00,896,2395,3291.00
08/21/2007,12:58,1453.00,1453.25,1452.75,1452.75,195,437,632.00
08/21/2007,12:59,1452.75,1453.00,1452.00,1452.50,833,1775,2608.00
08/21/2007,13:00,1452.75,1452.75,1452.25,1452.75,407,507,914.00
08/21/2007,13:01,1452.50,1453.25,1452.25,1453.00,1570,819,2389.00
08/21/2007,13:02,1453.00,1453.75,1452.75,1453.25,1637,1377,3014.00
08/21/2007,13:03,1453.25,1453.75,1453.25,1453.75,841,182,1023.00
08/21/2007,13:04,1453.75,1454.50,1453.50,1454.50,1153,105,1258.00
08/21/2007,13:05,1454.75,1455.00,1454.00,1454.50,1219,732,1951.00
08/21/2007,13:06,1454.50,1455.00,1454.25,1455.00,955,225,1180.00
08/21/2007,13:07,1454.75,1455.00,1454.25,1454.50,116,369,485.00
08/21/2007,13:08,1454.25,1454.25,1453.25,1453.50,1242,2183,3425.00
08/21/2007,13:09,1453.50,1453.75,1453.25,1453.75,296,481,777.00
08/21/2007,13:10,1453.75,1453.75,1453.25,1453.75,417,256,673.00
08/21/2007,13:11,1454.00,1454.50,1453.75,1454.25,562,266,828.00
08/21/2007,13:12,1454.25,1454.25,1453.75,1453.75,34,130,164.00
08/21/2007,13:13,1453.75,1455.00,1453.75,1454.50,761,492,1253.00
08/21/2007,13:14,1454.50,1454.50,1454.00,1454.25,286,177,463.00
08/21/2007,13:15,1454.00,1454.50,1453.75,1454.00,330,351,681.00
08/21/2007,13:16,1454.00,1454.00,1452.25,1452.50,847,1964,2811.00
08/21/2007,13:17,1452.75,1453.50,1452.50,1452.50,1397,1538,2935.00
08/21/2007,13:18,1452.75,1453.00,1452.25,1452.50,624,923,1547.00
08/21/2007,13:19,1452.50,1453.25,1451.25,1451.25,1366,3845,5211.00
08/21/2007,13:20,1451.25,1452.25,1451.25,1451.50,2419,2348,4767.00
08/21/2007,13:21,1451.50,1452.00,1451.25,1452.00,636,833,1469.00
08/21/2007,13:22,1452.00,1452.25,1451.50,1452.00,1238,1125,2363.00
08/21/2007,13:23,1452.00,1452.50,1451.75,1451.75,882,2058,2940.00
08/21/2007,13:24,1451.75,1452.75,1451.75,1452.50,762,1356,2118.00
08/21/2007,13:25,1452.50,1453.25,1452.25,1453.25,945,350,1295.00
08/21/2007,13:26,1453.25,1453.25,1452.50,1453.00,354,956,1310.00
08/21/2007,13:27,1452.75,1453.75,1452.50,1453.75,2449,744,3193.00
08/21/2007,13:28,1453.75,1454.00,1453.00,1453.25,1148,1318,2466.00
08/21/2007,13:29,1453.25,1454.00,1453.00,1453.00,1189,1088,2277.00
08/21/2007,13:30,1452.75,1453.25,1452.50,1452.50,408,955,1363.00
08/21/2007,13:31,1452.75,1452.75,1452.25,1452.75,945,1068,2013.00
08/21/2007,13:32,1452.50,1453.00,1452.50,1452.50,351,361,712.00
08/21/2007,13:33,1452.75,1453.00,1451.50,1451.50,651,2148,2799.00
08/21/2007,13:34,1451.50,1451.75,1449.50,1449.50,2610,6924,9534.00
08/21/2007,13:35,1449.50,1450.50,1449.00,1450.50,3676,2672,6348.00
08/21/2007,13:36,1450.25,1451.00,1449.75,1450.75,1632,1514,3146.00
08/21/2007,13:37,1450.75,1451.25,1450.25,1451.25,985,1076,2061.00
08/21/2007,13:38,1451.00,1452.00,1451.00,1451.50,1905,1080,2985.00
08/21/2007,13:39,1451.75,1451.75,1450.25,1450.50,1475,1734,3209.00
08/21/2007,13:40,1450.50,1451.00,1449.50,1450.75,1250,1143,2393.00
08/21/2007,13:41,1450.75,1451.00,1449.75,1451.00,1506,1919,3425.00
08/21/2007,13:42,1451.00,1451.50,1450.75,1451.00,1021,918,1939.00
08/21/2007,13:43,1451.25,1451.25,1448.75,1449.50,1544,3065,4609.00
08/21/2007,13:44,1449.25,1449.50,1448.50,1449.50,3361,2752,6113.00
08/21/2007,13:45,1449.50,1449.50,1448.50,1449.00,641,1000,1641.00
08/21/2007,13:46,1448.75,1449.00,1447.00,1447.75,2588,6635,9223.00
08/21/2007,13:47,1447.75,1448.75,1447.50,1448.75,2114,860,2974.00
08/21/2007,13:48,1448.50,1449.25,1448.00,1448.75,1866,1317,3183.00
08/21/2007,13:49,1448.75,1449.50,1448.25,1449.25,1807,1680,3487.00
08/21/2007,13:50,1449.50,1450.25,1448.75,1449.75,1840,1099,2939.00
08/21/2007,13:51,1449.75,1449.75,1448.50,1449.00,1086,1517,2603.00
08/21/2007,13:52,1449.00,1449.50,1448.75,1449.25,793,252,1045.00
08/21/2007,13:53,1449.25,1449.50,1448.50,1448.75,916,1096,2012.00
08/21/2007,13:54,1448.50,1448.50,1447.50,1447.50,1423,3136,4559.00
08/21/2007,13:55,1447.50,1448.50,1447.50,1448.00,3029,1319,4348.00
08/21/2007,13:56,1448.00,1448.50,1447.75,1448.50,805,233,1038.00
08/21/2007,13:57,1448.50,1449.50,1448.50,1449.00,762,667,1429.00
08/21/2007,13:58,1449.25,1449.75,1448.75,1448.75,831,1222,2053.00
08/21/2007,13:59,1448.75,1449.50,1448.50,1449.50,954,360,1314.00
08/21/2007,14:00,1449.50,1450.75,1449.25,1450.75,1911,697,2608.00
08/21/2007,14:01,1450.50,1451.75,1450.25,1451.00,3471,2833,6304.00
08/21/2007,14:02,1450.75,1452.75,1450.75,1452.50,4299,2114,6413.00
08/21/2007,14:03,1452.25,1452.25,1451.00,1451.50,1944,2352,4296.00
08/21/2007,14:04,1451.50,1452.00,1451.50,1451.50,1108,961,2069.00
08/21/2007,14:05,1451.50,1452.25,1451.25,1451.50,2010,1339,3349.00
08/21/2007,14:06,1451.50,1452.50,1451.50,1452.25,2087,762,2849.00
08/21/2007,14:07,1452.25,1452.50,1451.50,1452.50,1677,1279,2956.00
08/21/2007,14:08,1452.50,1452.50,1452.00,1452.00,779,556,1335.00
08/21/2007,14:09,1452.00,1452.00,1450.50,1451.25,735,2260,2995.00
08/21/2007,14:10,1451.25,1451.75,1450.50,1450.50,757,1595,2352.00
08/21/2007,14:11,1450.75,1451.25,1450.50,1450.75,517,815,1332.00
08/21/2007,14:12,1450.75,1451.25,1450.50,1450.75,437,1242,1679.00
08/21/2007,14:13,1450.75,1451.25,1450.75,1451.00,468,93,561.00
08/21/2007,14:14,1451.00,1451.75,1450.75,1451.50,1054,175,1229.00
08/21/2007,14:15,1451.75,1452.00,1450.75,1450.75,964,1664,2628.00
08/21/2007,14:16,1450.75,1451.00,1449.00,1449.50,1551,3859,5410.00
08/21/2007,14:17,1449.25,1449.75,1448.50,1448.75,1798,2432,4230.00
08/21/2007,14:18,1449.00,1449.50,1448.75,1449.25,395,497,892.00
08/21/2007,14:19,1449.25,1450.50,1448.75,1449.00,1718,1713,3431.00
08/21/2007,14:20,1449.00,1450.00,1448.75,1450.00,1021,623,1644.00
08/21/2007,14:21,1450.00,1450.75,1449.75,1450.00,724,1267,1991.00
08/21/2007,14:22,1450.00,1450.25,1449.75,1449.75,286,410,696.00
08/21/2007,14:23,1450.00,1450.50,1449.75,1450.25,866,244,1110.00
08/21/2007,14:24,1450.25,1450.25,1450.00,1450.25,234,177,411.00
08/21/2007,14:25,1450.25,1451.50,1450.25,1451.50,1787,777,2564.00
08/21/2007,14:26,1451.50,1451.75,1451.00,1451.50,1373,905,2278.00
08/21/2007,14:27,1451.50,1451.75,1450.50,1450.50,865,2235,3100.00
08/21/2007,14:28,1450.50,1451.00,1450.50,1450.75,1309,372,1681.00
08/21/2007,14:29,1450.75,1451.25,1450.75,1451.25,1109,460,1569.00
08/21/2007,14:30,1451.00,1452.00,1450.75,1452.00,1714,712,2426.00
08/21/2007,14:31,1451.75,1453.75,1451.75,1452.75,6782,4203,10985.00
08/21/2007,14:32,1452.75,1453.50,1452.50,1453.00,1787,1484,3271.00
08/21/2007,14:33,1453.00,1454.50,1452.50,1454.00,5665,2481,8146.00
08/21/2007,14:34,1454.25,1455.00,1454.00,1454.25,2937,2503,5440.00
08/21/2007,14:35,1454.25,1454.50,1454.00,1454.50,899,1178,2077.00
08/21/2007,14:36,1454.25,1454.50,1453.25,1453.25,1039,3590,4629.00
08/21/2007,14:37,1453.25,1454.75,1453.00,1454.50,1617,731,2348.00
08/21/2007,14:38,1454.25,1454.75,1453.50,1453.75,537,1305,1842.00
08/21/2007,14:39,1453.75,1454.75,1453.75,1454.00,886,1105,1991.00
08/21/2007,14:40,1454.00,1454.25,1453.00,1453.25,1020,1745,2765.00
08/21/2007,14:41,1453.25,1453.50,1451.25,1451.75,1767,3375,5142.00
08/21/2007,14:42,1452.00,1452.75,1451.75,1452.25,881,1541,2422.00
08/21/2007,14:43,1452.25,1453.25,1452.25,1453.25,819,741,1560.00
08/21/2007,14:44,1453.25,1453.25,1451.75,1452.00,409,1233,1642.00
08/21/2007,14:45,1452.00,1452.50,1451.75,1452.50,504,34,538.00
08/21/2007,14:46,1452.50,1454.00,1452.25,1453.75,1751,486,2237.00
08/21/2007,14:47,1453.75,1453.75,1451.75,1451.75,410,2082,2492.00
08/21/2007,14:48,1452.00,1453.75,1451.75,1453.25,1493,830,2323.00
08/21/2007,14:49,1453.25,1453.50,1452.50,1453.50,1133,1333,2466.00
08/21/2007,14:50,1453.25,1453.75,1452.50,1453.00,944,1022,1966.00
08/21/2007,14:51,1453.00,1453.00,1452.00,1452.75,964,1633,2597.00
08/21/2007,14:52,1452.50,1453.00,1452.25,1452.50,775,785,1560.00
08/21/2007,14:53,1452.50,1452.75,1452.00,1452.50,1200,1076,2276.00
08/21/2007,14:54,1452.25,1452.25,1451.25,1451.50,1080,2932,4012.00
08/21/2007,14:55,1451.50,1451.50,1450.75,1451.25,1967,2366,4333.00
08/21/2007,14:56,1451.25,1452.00,1450.50,1451.00,1576,2183,3759.00
08/21/2007,14:57,1451.00,1451.00,1450.00,1450.50,997,3672,4669.00
08/21/2007,14:58,1450.75,1451.25,1450.25,1451.00,1932,2281,4213.00
08/21/2007,14:59,1451.00,1451.25,1450.50,1451.25,1976,1191,3167.00
08/21/2007,15:00,1451.25,1452.00,1451.00,1451.25,4288,4126,8414.00
08/21/2007,15:01,1451.00,1451.75,1450.50,1451.00,4661,6616,11277.00
08/21/2007,15:02,1451.00,1451.75,1450.75,1451.50,2229,2158,4387.00
08/21/2007,15:03,1451.25,1452.25,1451.25,1452.25,3460,1037,4497.00
08/21/2007,15:04,1452.50,1452.50,1451.50,1452.25,1914,1255,3169.00
08/21/2007,15:05,1452.50,1452.75,1451.50,1451.75,1156,1628,2784.00
08/21/2007,15:06,1451.75,1452.50,1451.50,1452.50,1986,1393,3379.00
08/21/2007,15:07,1452.25,1452.50,1452.00,1452.00,608,735,1343.00
08/21/2007,15:08,1452.00,1452.25,1451.75,1451.75,686,419,1105.00
08/21/2007,15:09,1452.00,1452.00,1451.50,1451.50,442,663,1105.00
08/21/2007,15:10,1451.25,1452.00,1451.25,1451.75,1274,381,1655.00
08/21/2007,15:11,1451.75,1452.00,1451.00,1451.00,1091,2634,3725.00
08/21/2007,15:12,1451.00,1451.50,1450.50,1450.75,512,1317,1829.00
08/21/2007,15:13,1450.50,1450.75,1450.50,1450.50,2061,822,2883.00
08/21/2007,15:14,1450.75,1450.75,1450.25,1450.50,628,1699,2327.00
08/21/2007,15:15,1450.50,1450.75,1450.00,1450.50,1788,5025,6813.00
08/21/2007,15:31,1450.25,1450.50,1450.00,1450.00,82,378,460.00
08/21/2007,15:32,1450.25,1450.25,1450.00,1450.25,140,28,168.00
08/21/2007,15:33,1450.25,1450.50,1450.25,1450.50,48,0,48.00
08/21/2007,15:34,1450.50,1450.50,1450.25,1450.25,15,3,18.00
08/21/2007,15:35,1450.25,1450.25,1450.00,1450.25,1,111,112.00
08/21/2007,15:36,1450.25,1450.25,1450.00,1450.25,6,3,9.00
08/21/2007,15:37,1450.25,1450.75,1450.25,1450.50,206,72,278.00
08/21/2007,15:38,1450.25,1450.50,1450.25,1450.50,324,23,347.00
08/21/2007,15:39,1450.50,1450.50,1450.00,1450.25,88,32,120.00
08/21/2007,15:40,1450.25,1450.25,1450.25,1450.25,94,0,94.00
08/21/2007,15:41,1450.25,1450.25,1450.25,1450.25,11,0,11.00
08/21/2007,15:42,1450.00,1450.25,1450.00,1450.25,13,1,14.00
08/21/2007,15:43,1450.25,1450.25,1450.00,1450.00,3,368,371.00
08/21/2007,15:44,1450.00,1450.50,1449.75,1450.50,197,58,255.00
08/21/2007,15:45,1450.50,1450.75,1450.50,1450.50,261,50,311.00
08/21/2007,15:46,1450.25,1450.50,1450.25,1450.25,10,31,41.00
08/21/2007,15:48,1450.25,1450.50,1450.25,1450.25,5,2,7.00
08/21/2007,15:49,1450.50,1450.50,1450.50,1450.50,43,0,43.00
08/21/2007,15:50,1450.50,1450.50,1450.50,1450.50,2,0,2.00
08/21/2007,15:51,1450.75,1450.75,1450.50,1450.50,89,34,123.00
08/21/2007,15:52,1450.25,1450.50,1450.25,1450.50,1,108,109.00
08/21/2007,15:53,1450.25,1450.25,1450.00,1450.25,103,18,121.00
08/21/2007,15:54,1450.25,1450.25,1450.00,1450.00,26,10,36.00
08/21/2007,15:55,1450.00,1450.00,1450.00,1450.00,0,7,7.00
08/21/2007,15:56,1450.00,1450.25,1450.00,1450.25,2,5,7.00
08/21/2007,15:57,1450.25,1450.25,1450.25,1450.25,133,0,133.00
08/21/2007,15:58,1450.25,1450.25,1450.00,1450.00,5,119,124.00
08/21/2007,15:59,1450.00,1450.00,1449.75,1449.75,0,52,52.00
08/21/2007,16:00,1450.00,1450.25,1449.25,1449.75,439,360,799.00
08/21/2007,17:01,1449.50,1449.50,1449.25,1449.25,66,6,72.00
08/21/2007,17:02,1449.25,1449.25,1449.00,1449.25,1,141,142.00
08/21/2007,17:03,1449.25,1449.50,1449.25,1449.50,73,0,73.00
08/21/2007,17:04,1449.50,1449.75,1449.50,1449.50,132,2,134.00
08/21/2007,17:05,1449.50,1449.75,1449.50,1449.75,37,2,39.00
08/21/2007,17:06,1449.75,1450.00,1449.75,1450.00,145,0,145.00
08/21/2007,17:07,1449.75,1450.00,1449.75,1450.00,1,1,2.00
08/21/2007,17:08,1450.00,1450.25,1450.00,1450.25,48,0,48.00
08/21/2007,17:09,1450.25,1450.75,1450.25,1450.50,77,22,99.00
08/21/2007,17:10,1450.25,1450.75,1450.25,1450.75,145,43,188.00
08/21/2007,17:11,1450.75,1451.00,1450.75,1451.00,367,0,367.00
08/21/2007,17:12,1451.00,1451.50,1451.00,1451.25,106,10,116.00
08/21/2007,17:13,1451.50,1451.75,1451.25,1451.25,310,138,448.00
08/21/2007,17:14,1451.25,1451.25,1450.50,1450.50,1,211,212.00
08/21/2007,17:15,1450.50,1450.50,1450.50,1450.50,0,9,9.00
08/21/2007,17:16,1450.75,1451.00,1450.75,1451.00,114,0,114.00
08/21/2007,17:17,1450.75,1450.75,1450.75,1450.75,0,40,40.00
08/21/2007,17:19,1450.75,1451.00,1450.75,1450.75,1,12,13.00
08/21/2007,17:20,1451.00,1451.25,1451.00,1451.00,13,14,27.00
08/21/2007,17:21,1451.00,1451.00,1451.00,1451.00,0,16,16.00
08/21/2007,17:22,1451.00,1451.00,1451.00,1451.00,0,3,3.00
08/21/2007,17:23,1451.00,1451.00,1450.75,1450.75,0,11,11.00
08/21/2007,17:25,1450.75,1450.75,1450.75,1450.75,0,5,5.00
08/21/2007,17:26,1450.75,1451.00,1450.75,1450.75,18,7,25.00
08/21/2007,17:27,1450.50,1450.50,1450.50,1450.50,0,50,50.00
08/21/2007,17:28,1450.50,1450.50,1450.25,1450.50,27,12,39.00
08/21/2007,17:29,1450.75,1450.75,1450.25,1450.25,1,24,25.00
08/21/2007,17:30,1450.00,1450.25,1450.00,1450.25,2,7,9.00
08/21/2007,17:31,1450.25,1450.50,1450.25,1450.50,2,0,2.00
08/21/2007,17:32,1450.00,1450.00,1450.00,1450.00,0,3,3.00
08/21/2007,17:33,1450.00,1450.00,1450.00,1450.00,0,40,40.00
08/21/2007,17:34,1449.75,1450.25,1449.75,1449.75,56,5,61.00
08/21/2007,17:35,1449.75,1450.50,1449.75,1450.00,4,2,6.00
08/21/2007,17:36,1450.00,1450.00,1450.00,1450.00,0,5,5.00
08/21/2007,17:37,1450.25,1450.25,1450.00,1450.00,25,8,33.00
08/21/2007,17:38,1450.00,1450.00,1449.50,1449.75,1,86,87.00
08/21/2007,17:39,1449.75,1450.00,1449.75,1449.75,5,11,16.00
08/21/2007,17:40,1449.75,1449.75,1449.50,1449.50,0,14,14.00
08/21/2007,17:41,1449.75,1449.75,1449.75,1449.75,1,0,1.00
08/21/2007,17:42,1450.00,1450.00,1449.50,1449.50,3,21,24.00
08/21/2007,17:43,1449.50,1449.50,1449.25,1449.25,0,10,10.00
08/21/2007,17:44,1449.50,1449.50,1449.50,1449.50,23,0,23.00
08/21/2007,17:49,1449.75,1449.75,1449.75,1449.75,52,0,52.00
08/21/2007,17:50,1449.75,1449.75,1449.75,1449.75,1,0,1.00
08/21/2007,17:51,1449.75,1449.75,1449.75,1449.75,4,0,4.00
08/21/2007,17:52,1449.75,1449.75,1449.75,1449.75,16,0,16.00
08/21/2007,17:53,1449.75,1450.00,1449.75,1449.75,9,5,14.00
08/21/2007,17:54,1449.75,1450.00,1449.75,1450.00,2,1,3.00
08/21/2007,17:55,1449.75,1449.75,1449.75,1449.75,0,2,2.00
08/21/2007,17:57,1449.75,1449.75,1449.75,1449.75,0,4,4.00
08/21/2007,17:59,1450.00,1450.00,1450.00,1450.00,1,0,1.00
08/21/2007,18:00,1450.00,1450.00,1450.00,1450.00,39,0,39.00
08/21/2007,18:01,1450.00,1450.00,1450.00,1450.00,14,0,14.00
08/21/2007,18:03,1450.00,1450.00,1449.25,1449.50,48,16,64.00
08/21/2007,18:04,1449.50,1449.50,1449.50,1449.50,3,0,3.00
08/21/2007,18:05,1449.50,1449.50,1449.50,1449.50,1,0,1.00
08/21/2007,18:07,1449.75,1449.75,1449.75,1449.75,4,0,4.00
08/21/2007,18:08,1449.75,1450.00,1449.75,1450.00,26,0,26.00
08/21/2007,18:09,1449.75,1449.75,1449.75,1449.75,0,49,49.00
08/21/2007,18:10,1449.75,1449.75,1449.75,1449.75,0,20,20.00
08/21/2007,18:11,1449.75,1449.75,1449.75,1449.75,0,1,1.00
08/21/2007,18:12,1450.00,1450.00,1450.00,1450.00,20,0,20.00
08/21/2007,18:13,1449.75,1450.00,1449.75,1450.00,20,17,37.00
08/21/2007,18:16,1450.00,1450.00,1450.00,1450.00,20,0,20.00
08/21/2007,18:19,1450.00,1450.25,1449.75,1449.75,76,59,135.00
08/21/2007,18:20,1450.25,1450.25,1450.00,1450.00,59,9,68.00
08/21/2007,18:23,1450.00,1450.00,1449.75,1450.00,1,4,5.00
08/21/2007,18:24,1449.75,1450.00,1449.75,1449.75,1,5,6.00
08/21/2007,18:25,1450.00,1450.00,1450.00,1450.00,3,0,3.00
08/21/2007,18:26,1450.00,1450.00,1449.75,1449.75,18,13,31.00
08/21/2007,18:27,1449.75,1449.75,1449.75,1449.75,0,15,15.00
08/21/2007,18:28,1449.75,1449.75,1449.75,1449.75,0,1,1.00
08/21/2007,18:29,1450.00,1450.00,1450.00,1450.00,25,0,25.00
08/21/2007,18:30,1450.00,1450.00,1450.00,1450.00,9,0,9.00
08/21/2007,18:31,1450.00,1450.00,1450.00,1450.00,23,0,23.00
08/21/2007,18:32,1450.00,1450.00,1449.75,1449.75,15,30,45.00
08/21/2007,18:33,1450.00,1450.00,1450.00,1450.00,14,0,14.00
08/21/2007,18:36,1449.75,1449.75,1449.75,1449.75,0,26,26.00
08/21/2007,18:38,1449.75,1450.00,1449.75,1450.00,4,2,6.00
08/21/2007,18:39,1450.00,1450.00,1450.00,1450.00,4,0,4.00
08/21/2007,18:41,1450.00,1450.00,1450.00,1450.00,2,0,2.00
08/21/2007,18:42,1450.25,1450.25,1450.00,1450.00,1,10,11.00
08/21/2007,18:45,1450.25,1450.25,1450.25,1450.25,2,0,2.00
08/21/2007,18:48,1450.00,1450.00,1450.00,1450.00,0,10,10.00
08/21/2007,18:50,1450.25,1450.25,1450.25,1450.25,72,0,72.00
08/21/2007,18:51,1450.25,1450.50,1450.25,1450.25,94,110,204.00
08/21/2007,18:52,1450.25,1450.75,1450.25,1450.75,166,5,171.00
08/21/2007,18:53,1450.75,1451.00,1450.75,1450.75,48,17,65.00
08/21/2007,18:54,1450.75,1451.00,1450.75,1451.00,48,13,61.00
08/21/2007,18:55,1451.00,1451.25,1450.75,1451.25,39,1,40.00
08/21/2007,18:56,1450.75,1450.75,1450.75,1450.75,0,9,9.00
08/21/2007,18:58,1450.75,1450.75,1450.50,1450.75,21,9,30.00
08/21/2007,18:59,1451.00,1451.00,1451.00,1451.00,30,0,30.00
08/21/2007,19:00,1451.00,1451.25,1451.00,1451.00,10,4,14.00
08/21/2007,19:01,1451.00,1451.25,1450.25,1450.75,24,142,166.00
08/21/2007,19:02,1450.50,1450.50,1450.25,1450.25,5,10,15.00
08/21/2007,19:03,1450.25,1450.75,1450.00,1450.75,27,3,30.00
08/21/2007,19:04,1450.75,1450.75,1450.50,1450.75,2,1,3.00
08/21/2007,19:05,1450.75,1451.00,1450.75,1451.00,58,0,58.00
08/21/2007,19:06,1451.25,1451.50,1451.25,1451.25,55,29,84.00
08/21/2007,19:07,1451.00,1451.00,1450.75,1450.75,0,44,44.00
08/21/2007,19:08,1450.75,1450.75,1450.75,1450.75,0,1,1.00
08/21/2007,19:10,1451.00,1451.00,1450.75,1450.75,1,1,2.00
08/21/2007,19:11,1450.75,1450.75,1450.75,1450.75,0,2,2.00
08/21/2007,19:12,1450.75,1451.00,1450.75,1450.75,1,2,3.00
08/21/2007,19:13,1451.00,1451.00,1451.00,1451.00,2,0,2.00
08/21/2007,19:14,1450.75,1450.75,1450.75,1450.75,0,6,6.00
08/21/2007,19:15,1450.75,1450.75,1450.75,1450.75,0,8,8.00
08/21/2007,19:16,1450.75,1451.00,1450.75,1450.75,2,18,20.00
08/21/2007,19:17,1450.75,1450.75,1450.75,1450.75,0,27,27.00
08/21/2007,19:18,1450.75,1450.75,1450.75,1450.75,0,23,23.00
08/21/2007,19:19,1450.75,1450.75,1450.50,1450.50,0,7,7.00
08/21/2007,19:20,1450.75,1451.00,1450.75,1451.00,5,4,9.00
08/21/2007,19:22,1450.75,1450.75,1450.75,1450.75,0,2,2.00
08/21/2007,19:23,1451.00,1451.00,1451.00,1451.00,1,0,1.00
08/21/2007,19:24,1450.75,1450.75,1450.50,1450.50,0,32,32.00
08/21/2007,19:25,1450.50,1450.50,1450.50,1450.50,0,4,4.00
08/21/2007,19:28,1450.75,1450.75,1450.75,1450.75,60,0,60.00
08/21/2007,19:31,1450.75,1450.75,1450.75,1450.75,7,0,7.00
08/21/2007,19:34,1451.00,1451.00,1451.00,1451.00,10,0,10.00
08/21/2007,19:35,1451.00,1451.25,1451.00,1451.25,55,0,55.00
08/21/2007,19:36,1451.25,1451.25,1451.25,1451.25,44,0,44.00
08/21/2007,19:37,1451.25,1451.50,1451.25,1451.50,34,0,34.00
08/21/2007,19:38,1451.25,1451.25,1451.25,1451.25,0,2,2.00
08/21/2007,19:39,1451.00,1451.00,1451.00,1451.00,0,6,6.00
08/21/2007,19:40,1451.00,1451.25,1451.00,1451.25,7,2,9.00
08/21/2007,19:41,1451.25,1451.25,1451.00,1451.00,5,1,6.00
08/21/2007,19:42,1451.25,1451.25,1451.25,1451.25,1,0,1.00
08/21/2007,19:44,1451.25,1451.25,1451.25,1451.25,1,0,1.00
08/21/2007,19:45,1451.25,1451.25,1451.25,1451.25,1,0,1.00
08/21/2007,19:46,1451.25,1451.25,1451.25,1451.25,1,0,1.00
08/21/2007,19:50,1451.00,1451.00,1451.00,1451.00,0,1,1.00
08/21/2007,19:51,1451.25,1451.25,1451.00,1451.00,3,1,4.00
08/21/2007,19:52,1451.25,1451.25,1451.25,1451.25,18,0,18.00
08/21/2007,19:53,1451.50,1451.75,1451.50,1451.75,55,0,55.00
08/21/2007,19:54,1451.50,1451.50,1451.25,1451.25,0,15,15.00
08/21/2007,19:55,1451.25,1451.25,1450.75,1450.75,37,52,89.00
08/21/2007,19:56,1450.75,1451.25,1450.75,1451.25,61,16,77.00
08/21/2007,19:57,1451.00,1451.00,1451.00,1451.00,0,5,5.00
08/21/2007,19:58,1451.00,1451.00,1451.00,1451.00,0,43,43.00
08/21/2007,19:59,1451.25,1451.50,1451.25,1451.50,70,0,70.00
08/21/2007,20:01,1451.50,1451.50,1451.50,1451.50,3,0,3.00
08/21/2007,20:02,1451.50,1451.50,1451.50,1451.50,76,0,76.00
08/21/2007,20:04,1451.50,1451.50,1451.50,1451.50,16,0,16.00
08/21/2007,20:08,1451.50,1451.50,1451.25,1451.50,49,1,50.00
08/21/2007,20:09,1451.50,1451.50,1451.50,1451.50,1,0,1.00
08/21/2007,20:10,1451.50,1451.50,1451.50,1451.50,2,0,2.00
08/21/2007,20:12,1451.50,1451.50,1451.50,1451.50,28,0,28.00
08/21/2007,20:13,1451.25,1451.50,1451.25,1451.50,1,4,5.00
08/21/2007,20:14,1451.50,1451.50,1451.50,1451.50,1,0,1.00
08/21/2007,20:15,1451.25,1451.50,1451.25,1451.25,26,4,30.00
08/21/2007,20:16,1451.50,1451.50,1451.50,1451.50,3,0,3.00
08/21/2007,20:17,1451.50,1451.75,1451.50,1451.50,102,7,109.00
08/21/2007,20:18,1451.75,1451.75,1451.75,1451.75,35,0,35.00
08/21/2007,20:19,1451.75,1451.75,1451.50,1451.75,17,2,19.00
08/21/2007,20:21,1451.50,1451.75,1451.50,1451.75,48,2,50.00
08/21/2007,20:22,1452.00,1452.00,1451.75,1451.75,261,1,262.00
08/21/2007,20:23,1451.75,1452.00,1451.75,1452.00,200,4,204.00
08/21/2007,20:24,1452.00,1452.25,1452.00,1452.00,38,6,44.00
08/21/2007,20:25,1452.00,1452.00,1451.75,1452.00,2,10,12.00
08/21/2007,20:26,1452.25,1452.25,1452.00,1452.00,1,4,5.00
08/21/2007,20:27,1452.00,1452.00,1451.75,1451.75,0,4,4.00
08/21/2007,20:28,1452.00,1452.00,1452.00,1452.00,26,0,26.00
08/21/2007,20:29,1452.00,1452.00,1452.00,1452.00,1,0,1.00
08/21/2007,20:31,1452.25,1452.25,1452.25,1452.25,11,0,11.00
08/21/2007,20:32,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/21/2007,20:33,1452.00,1452.25,1452.00,1452.25,1,1,2.00
08/21/2007,20:34,1452.00,1452.00,1452.00,1452.00,0,20,20.00
08/21/2007,20:35,1452.00,1452.00,1452.00,1452.00,0,7,7.00
08/21/2007,20:36,1452.00,1452.00,1452.00,1452.00,0,33,33.00
08/21/2007,20:37,1452.00,1452.00,1452.00,1452.00,0,50,50.00
08/21/2007,20:38,1451.75,1451.75,1451.75,1451.75,0,5,5.00
08/21/2007,20:39,1452.00,1452.00,1452.00,1452.00,27,0,27.00
08/21/2007,20:40,1452.00,1452.00,1452.00,1452.00,13,0,13.00
08/21/2007,20:41,1452.00,1452.00,1452.00,1452.00,2,0,2.00
08/21/2007,20:42,1451.75,1451.75,1451.75,1451.75,0,8,8.00
08/21/2007,20:43,1452.00,1452.00,1452.00,1452.00,2,0,2.00
08/21/2007,20:44,1452.00,1452.00,1451.75,1451.75,13,40,53.00
08/21/2007,20:45,1452.00,1452.00,1452.00,1452.00,1,0,1.00
08/21/2007,20:46,1452.00,1452.00,1451.75,1451.75,13,1,14.00
08/21/2007,20:47,1451.75,1451.75,1451.75,1451.75,0,101,101.00
08/21/2007,20:48,1451.50,1451.50,1451.25,1451.50,27,11,38.00
08/21/2007,20:49,1451.50,1451.50,1451.50,1451.50,8,0,8.00
08/21/2007,20:50,1451.50,1451.75,1451.25,1451.75,32,1,33.00
08/21/2007,20:51,1451.75,1452.50,1451.75,1452.25,249,22,271.00
08/21/2007,20:52,1452.25,1452.25,1452.25,1452.25,0,47,47.00
08/21/2007,20:53,1452.25,1452.50,1452.25,1452.25,11,15,26.00
08/21/2007,20:54,1452.00,1452.00,1452.00,1452.00,0,7,7.00
08/21/2007,20:55,1452.25,1452.25,1452.25,1452.25,1,0,1.00
08/21/2007,20:56,1452.00,1452.00,1452.00,1452.00,0,162,162.00
08/21/2007,20:57,1452.00,1452.00,1452.00,1452.00,0,10,10.00
08/21/2007,20:58,1451.75,1451.75,1451.75,1451.75,0,9,9.00
08/21/2007,20:59,1451.50,1451.75,1451.50,1451.75,1,20,21.00
08/21/2007,21:00,1451.75,1451.75,1451.75,1451.75,11,0,11.00
08/21/2007,21:01,1451.75,1452.00,1451.75,1452.00,7,0,7.00
08/21/2007,21:02,1452.00,1452.25,1452.00,1452.25,108,0,108.00
08/21/2007,21:03,1452.25,1452.25,1452.25,1452.25,6,0,6.00
08/21/2007,21:05,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/21/2007,21:06,1452.00,1452.00,1452.00,1452.00,0,4,4.00
08/21/2007,21:07,1452.25,1452.25,1452.25,1452.25,2,0,2.00
08/21/2007,21:08,1452.25,1452.25,1452.25,1452.25,5,0,5.00
08/21/2007,21:10,1452.00,1452.00,1452.00,1452.00,0,13,13.00
08/21/2007,21:11,1452.25,1452.25,1452.25,1452.25,6,0,6.00
08/21/2007,21:12,1452.25,1452.25,1452.25,1452.25,2,0,2.00
08/21/2007,21:13,1452.25,1452.25,1452.25,1452.25,1,0,1.00
08/21/2007,21:14,1452.25,1452.25,1452.25,1452.25,9,0,9.00
08/21/2007,21:15,1452.25,1452.25,1452.25,1452.25,35,0,35.00
08/21/2007,21:16,1452.25,1452.50,1452.25,1452.25,18,2,20.00
08/21/2007,21:17,1452.25,1452.50,1452.25,1452.50,4,1,5.00
08/21/2007,21:18,1452.50,1452.50,1452.50,1452.50,60,0,60.00
08/21/2007,21:19,1452.25,1452.25,1452.25,1452.25,0,3,3.00
08/21/2007,21:20,1452.25,1452.25,1452.25,1452.25,0,13,13.00
08/21/2007,21:21,1452.00,1452.00,1452.00,1452.00,0,7,7.00
08/21/2007,21:22,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/21/2007,21:23,1452.00,1452.00,1452.00,1452.00,0,2,2.00
08/21/2007,21:25,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/21/2007,21:27,1452.25,1452.25,1452.25,1452.25,15,0,15.00
08/21/2007,21:28,1452.25,1452.25,1452.25,1452.25,4,0,4.00
08/21/2007,21:29,1452.25,1452.50,1452.25,1452.25,6,11,17.00
08/21/2007,21:30,1452.25,1452.25,1452.25,1452.25,0,1,1.00
08/21/2007,21:32,1452.25,1452.25,1452.25,1452.25,0,12,12.00
08/21/2007,21:33,1452.25,1452.25,1452.25,1452.25,0,13,13.00
08/21/2007,21:34,1452.25,1452.25,1452.00,1452.00,0,7,7.00
08/21/2007,21:35,1452.00,1452.00,1452.00,1452.00,0,58,58.00
08/21/2007,21:37,1451.75,1452.00,1451.75,1452.00,2,1,3.00
08/21/2007,21:39,1452.00,1452.00,1452.00,1452.00,1,0,1.00
08/21/2007,21:41,1451.75,1451.75,1451.75,1451.75,0,14,14.00
08/21/2007,21:42,1451.75,1451.75,1451.75,1451.75,0,4,4.00
08/21/2007,21:44,1451.75,1452.00,1451.75,1452.00,1,2,3.00
08/21/2007,21:45,1452.00,1452.00,1452.00,1452.00,3,0,3.00
08/21/2007,21:46,1452.00,1452.00,1452.00,1452.00,1,0,1.00
08/21/2007,21:48,1452.00,1452.00,1452.00,1452.00,18,0,18.00
08/21/2007,21:49,1452.00,1452.00,1452.00,1452.00,8,0,8.00
08/21/2007,21:51,1452.00,1452.00,1451.75,1451.75,4,1,5.00
08/21/2007,21:53,1451.75,1451.75,1451.75,1451.75,0,8,8.00
08/21/2007,21:54,1451.75,1451.75,1451.75,1451.75,0,26,26.00
08/21/2007,21:55,1451.75,1451.75,1451.75,1451.75,0,5,5.00
08/21/2007,21:56,1451.75,1452.00,1451.50,1452.00,2,9,11.00
08/21/2007,21:57,1451.75,1451.75,1451.75,1451.75,0,1,1.00
08/21/2007,21:59,1451.75,1451.75,1451.50,1451.50,0,2,2.00
08/21/2007,22:00,1451.50,1451.50,1451.50,1451.50,0,2,2.00
08/21/2007,22:01,1451.50,1451.75,1451.50,1451.75,1,1,2.00
08/21/2007,22:03,1451.50,1451.50,1451.50,1451.50,0,57,57.00
08/21/2007,22:04,1451.50,1451.50,1451.50,1451.50,0,5,5.00
08/21/2007,22:06,1451.50,1451.50,1451.50,1451.50,0,20,20.00
08/21/2007,22:09,1451.75,1451.75,1451.75,1451.75,5,0,5.00
08/21/2007,22:10,1451.75,1451.75,1451.75,1451.75,11,0,11.00
08/21/2007,22:11,1452.00,1452.00,1452.00,1452.00,15,0,15.00
08/21/2007,22:12,1452.00,1452.00,1452.00,1452.00,2,0,2.00
08/21/2007,22:13,1452.25,1452.25,1452.25,1452.25,8,0,8.00
08/21/2007,22:14,1452.50,1453.00,1452.50,1453.00,108,6,114.00
08/21/2007,22:15,1452.75,1453.00,1452.75,1453.00,6,3,9.00
08/21/2007,22:16,1453.00,1453.25,1453.00,1453.25,34,1,35.00
08/21/2007,22:17,1453.25,1453.25,1453.25,1453.25,1,0,1.00
08/21/2007,22:18,1453.25,1453.25,1453.25,1453.25,6,0,6.00
08/21/2007,22:19,1453.25,1453.50,1453.00,1453.00,22,34,56.00
08/21/2007,22:20,1453.00,1453.75,1452.75,1453.50,66,7,73.00
08/21/2007,22:21,1453.25,1453.75,1453.25,1453.75,64,4,68.00
08/21/2007,22:22,1453.75,1454.25,1453.50,1453.50,263,45,308.00
08/21/2007,22:23,1453.25,1453.50,1453.00,1453.00,2,13,15.00
08/21/2007,22:24,1453.00,1453.00,1453.00,1453.00,0,32,32.00
08/21/2007,22:25,1453.00,1453.00,1452.75,1452.75,0,12,12.00
08/21/2007,22:26,1452.75,1452.75,1452.50,1452.50,9,60,69.00
08/21/2007,22:27,1452.50,1452.50,1452.00,1452.25,6,14,20.00
08/21/2007,22:28,1452.25,1452.25,1452.00,1452.00,0,3,3.00
08/21/2007,22:29,1452.00,1452.00,1452.00,1452.00,0,1,1.00
08/21/2007,22:30,1452.00,1452.25,1452.00,1452.00,14,8,22.00
08/21/2007,22:31,1452.25,1453.50,1452.25,1453.00,19,7,26.00
08/21/2007,22:33,1453.00,1453.25,1453.00,1453.25,7,0,7.00
08/21/2007,22:34,1453.50,1453.50,1453.25,1453.25,1,1,2.00
08/21/2007,22:35,1453.25,1453.50,1453.25,1453.50,1,14,15.00
08/21/2007,22:37,1453.50,1453.75,1453.25,1453.50,17,7,24.00
08/21/2007,22:38,1453.75,1453.75,1453.75,1453.75,29,0,29.00
08/21/2007,22:39,1453.50,1453.75,1453.50,1453.75,5,7,12.00
08/21/2007,22:40,1453.75,1453.75,1453.25,1453.25,28,11,39.00
08/21/2007,22:41,1453.50,1453.50,1453.50,1453.50,2,0,2.00
08/21/2007,22:42,1453.50,1453.50,1453.50,1453.50,52,0,52.00
08/21/2007,22:43,1453.75,1453.75,1453.75,1453.75,6,0,6.00
08/21/2007,22:44,1453.75,1454.25,1453.75,1453.75,95,110,205.00
08/21/2007,22:45,1453.75,1454.00,1453.75,1454.00,26,2,28.00
08/21/2007,22:46,1453.75,1454.00,1453.75,1453.75,1,30,31.00
08/21/2007,22:47,1453.75,1453.75,1453.25,1453.25,0,34,34.00
08/21/2007,22:48,1453.00,1453.00,1453.00,1453.00,0,1,1.00
08/21/2007,22:49,1453.00,1453.25,1453.00,1453.25,4,2,6.00
08/21/2007,22:50,1453.25,1453.25,1453.25,1453.25,3,0,3.00
08/21/2007,22:51,1453.25,1453.25,1453.25,1453.25,1,0,1.00
08/21/2007,22:52,1453.25,1453.50,1453.25,1453.50,7,0,7.00
08/21/2007,22:53,1453.25,1453.25,1453.25,1453.25,0,1,1.00
08/21/2007,22:55,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/21/2007,22:56,1453.50,1453.50,1453.50,1453.50,7,0,7.00
08/21/2007,22:57,1453.25,1453.25,1453.25,1453.25,0,1,1.00
08/21/2007,22:58,1453.25,1453.25,1453.00,1453.00,0,13,13.00
08/21/2007,22:59,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/21/2007,23:00,1453.25,1453.50,1453.25,1453.50,16,0,16.00
08/21/2007,23:03,1453.75,1453.75,1453.25,1453.50,6,1,7.00
08/21/2007,23:05,1453.50,1453.50,1453.50,1453.50,1,0,1.00
08/21/2007,23:07,1453.25,1453.25,1453.25,1453.25,0,4,4.00
08/21/2007,23:09,1453.50,1453.50,1453.50,1453.50,3,0,3.00
08/21/2007,23:10,1453.25,1453.25,1453.00,1453.00,0,62,62.00
08/21/2007,23:12,1452.75,1452.75,1452.75,1452.75,0,3,3.00
08/21/2007,23:15,1453.00,1453.00,1453.00,1453.00,2,0,2.00
08/21/2007,23:17,1453.00,1453.25,1453.00,1453.25,6,0,6.00
08/21/2007,23:18,1453.25,1453.25,1453.00,1453.00,9,24,33.00
08/21/2007,23:19,1453.00,1453.00,1453.00,1453.00,0,7,7.00
08/21/2007,23:20,1453.00,1453.00,1453.00,1453.00,0,1,1.00
08/21/2007,23:24,1453.25,1453.25,1453.25,1453.25,2,0,2.00
08/21/2007,23:25,1453.25,1453.25,1453.25,1453.25,14,0,14.00
08/21/2007,23:26,1453.25,1453.25,1453.25,1453.25,2,0,2.00
08/21/2007,23:28,1453.25,1453.25,1453.25,1453.25,25,0,25.00
08/21/2007,23:29,1453.25,1453.50,1453.25,1453.50,139,25,164.00
08/21/2007,23:30,1453.25,1453.25,1453.25,1453.25,0,8,8.00
08/21/2007,23:31,1453.25,1453.50,1453.25,1453.50,1,14,15.00
08/21/2007,23:32,1453.50,1453.50,1453.50,1453.50,3,0,3.00
08/21/2007,23:34,1453.25,1453.50,1453.25,1453.50,2,1,3.00
08/21/2007,23:35,1453.25,1453.25,1453.25,1453.25,0,24,24.00
08/21/2007,23:36,1453.50,1453.50,1453.50,1453.50,12,0,12.00
08/21/2007,23:37,1453.25,1453.25,1453.25,1453.25,0,24,24.00
08/21/2007,23:38,1453.25,1453.25,1453.25,1453.25,0,6,6.00
08/21/2007,23:40,1453.25,1453.25,1453.25,1453.25,0,1,1.00
08/21/2007,23:41,1453.25,1453.25,1453.25,1453.25,0,6,6.00
08/21/2007,23:44,1453.25,1453.25,1453.25,1453.25,0,30,30.00
08/21/2007,23:45,1453.25,1453.25,1453.25,1453.25,0,55,55.00
08/21/2007,23:46,1453.25,1453.25,1453.00,1453.00,0,26,26.00
08/21/2007,23:48,1453.25,1453.25,1453.25,1453.25,75,0,75.00
08/21/2007,23:51,1453.25,1453.25,1453.25,1453.25,10,0,10.00
08/21/2007,23:52,1453.25,1453.25,1453.25,1453.25,1,0,1.00
08/21/2007,23:55,1453.25,1453.25,1453.25,1453.25,15,0,15.00
08/21/2007,23:56,1453.00,1453.00,1453.00,1453.00,0,1,1.00
08/21/2007,23:57,1453.00,1453.00,1453.00,1453.00,0,2,2.00
08/21/2007,23:58,1453.25,1453.25,1453.25,1453.25,2,0,2.00
08/21/2007,23:59,1453.00,1453.25,1453.00,1453.25,2,1,3.00
08/22/2007,00:00,1453.25,1453.25,1453.25,1453.25,3,0,3.00
08/22/2007,00:02,1453.25,1453.50,1453.25,1453.25,10,21,31.00
08/22/2007,00:03,1453.25,1453.25,1453.00,1453.00,0,46,46.00
08/22/2007,00:04,1453.25,1453.25,1453.25,1453.25,2,0,2.00
08/22/2007,00:05,1453.25,1453.25,1453.25,1453.25,25,0,25.00
08/22/2007,00:07,1453.25,1453.25,1453.00,1453.00,1,2,3.00
08/22/2007,00:09,1453.00,1453.00,1453.00,1453.00,0,10,10.00
08/22/2007,00:10,1453.25,1453.25,1453.25,1453.25,1,0,1.00
08/22/2007,00:12,1453.25,1453.25,1453.00,1453.00,2,3,5.00
08/22/2007,00:13,1453.00,1453.00,1453.00,1453.00,0,1,1.00
08/22/2007,00:17,1453.25,1453.50,1453.25,1453.50,26,0,26.00
08/22/2007,00:18,1453.25,1453.25,1453.25,1453.25,0,26,26.00
08/22/2007,00:19,1453.25,1453.25,1453.25,1453.25,0,11,11.00
08/22/2007,00:20,1453.50,1453.50,1453.50,1453.50,1,0,1.00
08/22/2007,00:21,1453.50,1453.75,1453.50,1453.75,45,0,45.00
08/22/2007,00:22,1453.75,1453.75,1453.75,1453.75,2,0,2.00
08/22/2007,00:23,1453.50,1453.50,1453.50,1453.50,0,12,12.00
08/22/2007,00:24,1453.50,1453.50,1453.50,1453.50,0,1,1.00
08/22/2007,00:25,1453.25,1453.25,1453.25,1453.25,0,3,3.00
08/22/2007,00:28,1453.25,1453.25,1453.25,1453.25,0,4,4.00
08/22/2007,00:29,1453.25,1453.25,1453.25,1453.25,0,11,11.00
08/22/2007,00:31,1453.50,1453.50,1453.50,1453.50,2,0,2.00
08/22/2007,00:32,1453.50,1453.50,1453.50,1453.50,1,0,1.00
08/22/2007,00:33,1453.25,1453.25,1453.25,1453.25,0,3,3.00
08/22/2007,00:34,1453.00,1453.00,1453.00,1453.00,0,3,3.00
08/22/2007,00:35,1453.00,1453.25,1453.00,1453.25,1,5,6.00
08/22/2007,00:36,1453.25,1453.25,1453.25,1453.25,9,0,9.00
08/22/2007,00:38,1453.25,1453.25,1453.00,1453.00,5,1,6.00
08/22/2007,00:39,1453.50,1453.50,1453.50,1453.50,1,0,1.00
08/22/2007,00:41,1453.25,1453.25,1453.25,1453.25,0,13,13.00
08/22/2007,00:43,1453.25,1453.50,1453.00,1453.50,2,4,6.00
08/22/2007,00:45,1453.50,1453.75,1453.50,1453.50,21,1,22.00
08/22/2007,00:46,1453.75,1453.75,1453.50,1453.75,2,4,6.00
08/22/2007,00:47,1453.75,1453.75,1453.50,1453.50,1,12,13.00
08/22/2007,00:49,1453.50,1453.50,1453.50,1453.50,0,5,5.00
08/22/2007,00:51,1453.50,1453.50,1453.50,1453.50,0,5,5.00
08/22/2007,00:52,1453.50,1453.75,1453.50,1453.75,32,4,36.00
08/22/2007,00:53,1453.75,1454.00,1453.75,1454.00,15,1,16.00
08/22/2007,00:54,1453.75,1453.75,1453.75,1453.75,0,16,16.00
08/22/2007,00:55,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/22/2007,00:56,1453.75,1453.75,1453.75,1453.75,0,1,1.00
08/22/2007,00:58,1453.50,1454.00,1453.50,1454.00,14,1,15.00
08/22/2007,00:59,1453.75,1453.75,1453.75,1453.75,0,69,69.00
08/22/2007,01:00,1453.75,1454.25,1453.75,1453.75,186,153,339.00
08/22/2007,01:01,1453.75,1454.25,1453.75,1454.25,34,5,39.00
08/22/2007,01:02,1454.25,1455.00,1454.25,1455.00,467,83,550.00
08/22/2007,01:03,1455.00,1455.00,1454.50,1454.50,144,93,237.00
08/22/2007,01:04,1454.75,1455.00,1454.50,1455.00,162,18,180.00
08/22/2007,01:05,1455.00,1455.25,1454.50,1454.50,235,137,372.00
08/22/2007,01:06,1454.50,1454.75,1454.50,1454.75,34,34,68.00
08/22/2007,01:07,1454.75,1454.75,1454.75,1454.75,22,0,22.00
08/22/2007,01:08,1454.50,1454.75,1454.50,1454.75,13,9,22.00
08/22/2007,01:09,1454.75,1455.00,1454.75,1455.00,32,0,32.00
08/22/2007,01:10,1454.75,1454.75,1454.75,1454.75,0,2,2.00
08/22/2007,01:11,1454.50,1454.75,1454.50,1454.50,2,4,6.00
08/22/2007,01:12,1454.50,1454.50,1454.50,1454.50,0,6,6.00
08/22/2007,01:13,1454.75,1454.75,1454.75,1454.75,15,0,15.00
08/22/2007,01:14,1454.75,1455.00,1454.75,1455.00,36,0,36.00
08/22/2007,01:15,1455.00,1455.00,1455.00,1455.00,68,0,68.00
08/22/2007,01:16,1454.75,1454.75,1454.00,1454.50,193,369,562.00
08/22/2007,01:17,1454.50,1454.75,1454.50,1454.75,96,26,122.00
08/22/2007,01:18,1454.75,1455.00,1454.50,1454.50,27,35,62.00
08/22/2007,01:19,1454.50,1454.75,1454.50,1454.50,3,22,25.00
08/22/2007,01:20,1454.50,1454.75,1453.75,1454.25,22,365,387.00
08/22/2007,01:21,1454.25,1454.25,1454.00,1454.25,39,5,44.00
08/22/2007,01:22,1454.25,1454.25,1454.00,1454.00,29,1,30.00
08/22/2007,01:23,1454.00,1454.00,1454.00,1454.00,0,8,8.00
08/22/2007,01:24,1454.00,1454.00,1454.00,1454.00,0,1,1.00
08/22/2007,01:25,1454.00,1454.00,1454.00,1454.00,0,2,2.00
08/22/2007,01:27,1454.25,1454.25,1454.25,1454.25,54,0,54.00
08/22/2007,01:29,1454.25,1454.25,1454.25,1454.25,2,0,2.00
08/22/2007,01:30,1454.00,1454.00,1453.75,1454.00,14,70,84.00
08/22/2007,01:31,1454.25,1454.50,1454.25,1454.25,59,4,63.00
08/22/2007,01:32,1454.25,1454.25,1454.25,1454.25,0,47,47.00
08/22/2007,01:33,1454.00,1454.00,1454.00,1454.00,0,55,55.00
08/22/2007,01:34,1454.00,1454.00,1454.00,1454.00,0,6,6.00
08/22/2007,01:35,1454.00,1454.00,1454.00,1454.00,0,5,5.00
08/22/2007,01:36,1454.25,1454.25,1454.25,1454.25,1,0,1.00
08/22/2007,01:37,1454.25,1454.50,1454.25,1454.50,27,5,32.00
08/22/2007,01:38,1454.50,1454.50,1454.25,1454.50,83,80,163.00
08/22/2007,01:39,1454.25,1455.00,1454.25,1455.00,215,1,216.00
08/22/2007,01:40,1454.75,1455.00,1454.50,1455.00,105,70,175.00
08/22/2007,01:41,1454.75,1455.00,1454.75,1455.00,1,38,39.00
08/22/2007,01:42,1455.00,1455.25,1454.75,1455.25,209,2,211.00
08/22/2007,01:43,1455.25,1455.25,1454.75,1454.75,2,60,62.00
08/22/2007,01:44,1454.75,1455.50,1454.75,1455.25,110,37,147.00
08/22/2007,01:45,1455.25,1455.50,1455.00,1455.50,38,43,81.00
08/22/2007,01:46,1455.25,1455.75,1455.25,1455.75,405,62,467.00
08/22/2007,01:47,1455.75,1455.75,1455.25,1455.50,53,151,204.00
08/22/2007,01:48,1455.50,1455.75,1455.50,1455.75,158,0,158.00
08/22/2007,01:49,1456.00,1456.50,1455.75,1456.00,317,219,536.00
08/22/2007,01:50,1456.00,1456.25,1456.00,1456.00,25,27,52.00
08/22/2007,01:51,1456.00,1456.25,1456.00,1456.25,85,9,94.00
08/22/2007,01:52,1456.25,1456.25,1456.25,1456.25,2,0,2.00
08/22/2007,01:53,1456.25,1456.25,1456.25,1456.25,23,0,23.00
08/22/2007,01:54,1456.25,1456.25,1456.25,1456.25,4,0,4.00
08/22/2007,01:55,1456.00,1456.50,1456.00,1456.50,44,36,80.00
08/22/2007,01:56,1456.25,1456.50,1456.25,1456.25,195,22,217.00
08/22/2007,01:57,1456.50,1456.75,1456.25,1456.50,196,2,198.00
08/22/2007,01:58,1456.75,1457.25,1456.50,1457.00,467,101,568.00
08/22/2007,01:59,1457.25,1457.50,1456.75,1457.00,267,36,303.00
08/22/2007,02:00,1457.00,1457.25,1457.00,1457.25,2,71,73.00
08/22/2007,02:01,1457.00,1457.25,1456.75,1457.00,80,64,144.00
08/22/2007,02:02,1457.00,1457.25,1456.75,1457.25,213,71,284.00
08/22/2007,02:03,1457.25,1458.50,1457.25,1458.25,699,86,785.00
08/22/2007,02:04,1458.00,1458.50,1458.00,1458.50,133,103,236.00
08/22/2007,02:05,1458.50,1459.00,1458.00,1458.00,521,274,795.00
08/22/2007,02:06,1458.25,1458.25,1458.00,1458.00,9,8,17.00
08/22/2007,02:07,1458.00,1458.25,1457.75,1458.25,245,151,396.00
08/22/2007,02:08,1458.25,1458.25,1457.75,1458.00,209,133,342.00
08/22/2007,02:09,1458.00,1458.50,1457.75,1458.00,175,207,382.00
08/22/2007,02:10,1458.25,1458.25,1457.75,1457.75,92,232,324.00
08/22/2007,02:11,1457.75,1458.50,1457.50,1458.25,96,78,174.00
08/22/2007,02:12,1458.25,1458.50,1457.75,1458.25,287,123,410.00
08/22/2007,02:13,1458.50,1459.00,1458.25,1459.00,210,173,383.00
08/22/2007,02:14,1458.75,1459.25,1458.75,1459.25,445,70,515.00
08/22/2007,02:15,1459.25,1459.50,1459.00,1459.25,701,142,843.00
08/22/2007,02:16,1459.00,1459.25,1458.75,1459.00,318,269,587.00
08/22/2007,02:17,1459.00,1459.25,1458.75,1458.75,38,311,349.00
08/22/2007,02:18,1458.75,1458.75,1458.00,1458.25,42,207,249.00
08/22/2007,02:19,1458.00,1458.25,1457.50,1457.75,24,260,284.00
08/22/2007,02:20,1457.75,1457.75,1457.25,1457.50,42,441,483.00
08/22/2007,02:21,1457.50,1458.00,1457.25,1457.75,166,67,233.00
08/22/2007,02:22,1457.75,1458.00,1457.75,1457.75,2,136,138.00
08/22/2007,02:23,1458.00,1458.25,1457.75,1457.75,153,199,352.00
08/22/2007,02:24,1457.75,1458.00,1457.75,1457.75,1,201,202.00
08/22/2007,02:25,1457.75,1459.00,1457.75,1459.00,363,62,425.00
08/22/2007,02:26,1458.75,1459.75,1458.75,1459.00,409,323,732.00
08/22/2007,02:27,1458.75,1459.00,1458.50,1458.75,32,136,168.00
08/22/2007,02:28,1458.50,1459.00,1458.50,1459.00,63,163,226.00
08/22/2007,02:29,1459.00,1459.75,1458.75,1459.50,491,211,702.00
08/22/2007,02:30,1459.25,1459.25,1458.50,1458.75,12,231,243.00
08/22/2007,02:31,1458.75,1459.50,1458.50,1458.75,169,123,292.00
08/22/2007,02:32,1458.75,1458.75,1458.25,1458.75,298,153,451.00
08/22/2007,02:33,1458.75,1459.25,1458.50,1458.50,212,160,372.00
08/22/2007,02:34,1458.75,1459.25,1458.75,1458.75,338,276,614.00
08/22/2007,02:35,1458.75,1459.25,1458.75,1459.00,177,148,325.00
08/22/2007,02:36,1458.75,1459.25,1458.75,1459.00,6,125,131.00
08/22/2007,02:37,1458.75,1459.00,1458.75,1459.00,3,57,60.00
08/22/2007,02:38,1459.00,1459.00,1458.25,1458.75,58,270,328.00
08/22/2007,02:39,1458.75,1459.00,1458.50,1458.75,128,16,144.00
08/22/2007,02:40,1458.50,1458.50,1458.50,1458.50,0,75,75.00
08/22/2007,02:41,1458.25,1458.25,1458.00,1458.00,107,156,263.00
08/22/2007,02:42,1458.00,1458.25,1457.75,1458.25,147,34,181.00
08/22/2007,02:43,1458.50,1458.50,1458.00,1458.00,7,22,29.00
08/22/2007,02:44,1458.00,1458.00,1458.00,1458.00,0,14,14.00
08/22/2007,02:45,1458.00,1458.00,1457.75,1457.75,0,30,30.00
08/22/2007,02:46,1457.75,1458.00,1457.50,1457.75,31,66,97.00
08/22/2007,02:47,1457.50,1458.25,1457.50,1457.75,17,19,36.00
08/22/2007,02:48,1457.75,1458.75,1457.75,1458.75,101,2,103.00
08/22/2007,02:49,1458.75,1458.75,1458.50,1458.50,6,28,34.00
08/22/2007,02:50,1458.75,1458.75,1458.75,1458.75,8,0,8.00
08/22/2007,02:51,1458.50,1459.00,1458.50,1459.00,263,1,264.00
08/22/2007,02:52,1459.00,1459.00,1458.75,1458.75,9,1,10.00
08/22/2007,02:53,1458.75,1458.75,1458.00,1458.00,136,307,443.00
08/22/2007,02:54,1457.75,1458.00,1457.75,1457.75,2,63,65.00
08/22/2007,02:55,1457.75,1458.50,1457.75,1458.25,104,37,141.00
08/22/2007,02:56,1458.50,1459.00,1458.50,1459.00,130,0,130.00
08/22/2007,02:57,1459.00,1459.25,1458.50,1458.50,179,397,576.00
08/22/2007,02:58,1458.50,1458.75,1458.50,1458.75,18,5,23.00
08/22/2007,02:59,1458.75,1459.50,1458.75,1459.50,215,0,215.00
08/22/2007,03:00,1459.50,1459.75,1458.75,1458.75,243,447,690.00
08/22/2007,03:01,1458.75,1459.00,1458.75,1458.75,14,47,61.00
08/22/2007,03:02,1459.00,1459.50,1459.00,1459.50,185,40,225.00
08/22/2007,03:03,1459.50,1459.75,1459.25,1459.50,59,69,128.00
08/22/2007,03:04,1459.25,1459.50,1459.00,1459.50,131,109,240.00
08/22/2007,03:05,1459.50,1460.00,1459.00,1459.50,350,207,557.00
08/22/2007,03:06,1459.50,1459.75,1459.50,1459.75,86,67,153.00
08/22/2007,03:07,1459.50,1460.00,1459.50,1459.75,415,112,527.00
08/22/2007,03:08,1459.75,1459.75,1459.50,1459.50,255,32,287.00
08/22/2007,03:09,1459.25,1459.50,1459.25,1459.50,46,16,62.00
08/22/2007,03:10,1459.50,1459.50,1459.00,1459.50,576,171,747.00
08/22/2007,03:11,1459.50,1459.50,1459.25,1459.25,223,224,447.00
08/22/2007,03:12,1459.50,1459.75,1459.25,1459.50,562,170,732.00
08/22/2007,03:13,1459.50,1459.75,1459.25,1459.50,107,80,187.00
08/22/2007,03:14,1459.25,1459.50,1459.25,1459.50,1,37,38.00
08/22/2007,03:15,1459.50,1459.75,1459.25,1459.25,69,9,78.00
08/22/2007,03:16,1459.50,1460.00,1459.50,1459.50,400,181,581.00
08/22/2007,03:17,1459.50,1459.75,1459.50,1459.50,1,57,58.00
08/22/2007,03:18,1459.50,1459.50,1459.50,1459.50,0,26,26.00
08/22/2007,03:19,1459.50,1459.50,1459.25,1459.50,3,27,30.00
08/22/2007,03:20,1459.50,1459.75,1459.25,1459.50,57,133,190.00
08/22/2007,03:21,1459.50,1460.00,1459.50,1459.75,113,30,143.00
08/22/2007,03:22,1459.75,1460.50,1459.75,1460.50,1165,127,1292.00
08/22/2007,03:23,1460.50,1464.50,1460.25,1462.75,4520,928,5448.00
08/22/2007,03:24,1462.50,1462.50,1461.75,1462.00,293,303,596.00
08/22/2007,03:25,1462.25,1462.25,1461.75,1462.25,265,115,380.00
08/22/2007,03:26,1462.50,1463.00,1461.75,1462.00,206,375,581.00
08/22/2007,03:27,1462.00,1462.25,1461.50,1462.00,479,213,692.00
08/22/2007,03:28,1462.00,1462.00,1461.75,1462.00,4,108,112.00
08/22/2007,03:29,1461.75,1462.00,1461.50,1461.75,134,168,302.00
08/22/2007,03:30,1462.00,1462.25,1461.75,1462.00,82,28,110.00
08/22/2007,03:31,1462.00,1462.50,1461.75,1462.50,399,127,526.00
08/22/2007,03:32,1462.25,1463.00,1462.25,1462.75,288,90,378.00
08/22/2007,03:33,1462.75,1463.25,1462.50,1463.00,160,92,252.00
08/22/2007,03:34,1463.25,1463.25,1462.25,1462.25,145,198,343.00
08/22/2007,03:35,1462.50,1462.75,1462.00,1462.25,172,229,401.00
08/22/2007,03:36,1462.50,1462.50,1461.75,1461.75,1,231,232.00
08/22/2007,03:37,1461.75,1462.25,1461.50,1462.00,136,189,325.00
08/22/2007,03:38,1462.00,1462.00,1461.00,1461.00,155,431,586.00
08/22/2007,03:39,1461.25,1462.00,1461.25,1462.00,90,48,138.00
08/22/2007,03:40,1461.75,1462.00,1461.50,1461.50,1,96,97.00
08/22/2007,03:41,1461.50,1461.50,1461.00,1461.00,23,511,534.00
08/22/2007,03:42,1461.00,1461.75,1460.75,1461.25,94,139,233.00
08/22/2007,03:43,1461.00,1461.25,1460.75,1460.75,68,289,357.00
08/22/2007,03:44,1461.00,1461.25,1461.00,1461.00,177,142,319.00
08/22/2007,03:45,1461.00,1461.25,1460.75,1461.00,84,196,280.00
08/22/2007,03:46,1460.75,1461.00,1460.75,1461.00,44,54,98.00
08/22/2007,03:47,1461.00,1461.25,1461.00,1461.00,228,207,435.00
08/22/2007,03:48,1461.00,1461.25,1460.75,1461.00,5,86,91.00
08/22/2007,03:49,1461.00,1461.25,1461.00,1461.00,34,23,57.00
08/22/2007,03:50,1461.00,1461.25,1461.00,1461.00,3,83,86.00
08/22/2007,03:51,1461.00,1461.25,1461.00,1461.00,203,243,446.00
08/22/2007,03:52,1460.75,1461.25,1460.75,1461.00,96,114,210.00
08/22/2007,03:53,1461.00,1461.25,1460.50,1460.75,172,342,514.00
08/22/2007,03:54,1460.75,1461.00,1460.50,1461.00,116,1,117.00
08/22/2007,03:55,1461.00,1461.00,1460.75,1460.75,17,6,23.00
08/22/2007,03:56,1461.00,1461.00,1461.00,1461.00,22,0,22.00
08/22/2007,03:57,1461.00,1461.00,1460.50,1460.75,28,63,91.00
08/22/2007,03:58,1460.75,1460.75,1460.25,1460.75,205,191,396.00
08/22/2007,03:59,1460.50,1460.50,1460.00,1460.25,21,471,492.00
08/22/2007,04:00,1460.00,1460.25,1460.00,1460.00,29,263,292.00
08/22/2007,04:01,1460.25,1460.50,1460.00,1460.00,36,90,126.00
08/22/2007,04:02,1460.25,1460.50,1460.00,1460.00,62,423,485.00
08/22/2007,04:03,1460.00,1460.00,1458.75,1459.25,120,663,783.00
08/22/2007,04:04,1459.25,1459.75,1458.75,1459.00,427,278,705.00
08/22/2007,04:05,1459.25,1459.75,1459.25,1459.50,117,29,146.00
08/22/2007,04:06,1459.50,1459.75,1459.50,1459.75,56,17,73.00
08/22/2007,04:07,1459.75,1459.75,1459.00,1459.25,85,475,560.00
08/22/2007,04:08,1459.25,1460.25,1459.25,1460.25,255,84,339.00
08/22/2007,04:09,1460.50,1461.25,1460.25,1461.00,458,220,678.00
08/22/2007,04:10,1461.00,1461.25,1460.75,1461.00,329,73,402.00
08/22/2007,04:11,1461.00,1461.00,1460.25,1460.25,11,326,337.00
08/22/2007,04:12,1460.50,1460.50,1459.50,1459.50,1,248,249.00
08/22/2007,04:13,1459.50,1459.75,1459.00,1459.25,43,191,234.00
08/22/2007,04:14,1459.00,1459.50,1459.00,1459.50,57,88,145.00
08/22/2007,04:15,1459.75,1460.50,1459.75,1460.00,283,115,398.00
08/22/2007,04:16,1460.00,1460.25,1460.00,1460.25,65,35,100.00
08/22/2007,04:17,1460.50,1460.50,1459.75,1459.75,16,113,129.00
08/22/2007,04:18,1459.75,1460.00,1459.25,1459.25,133,439,572.00
08/22/2007,04:19,1459.25,1460.00,1459.00,1459.75,249,211,460.00
08/22/2007,04:20,1459.75,1459.75,1459.25,1459.50,20,90,110.00
08/22/2007,04:21,1459.50,1459.50,1459.50,1459.50,126,0,126.00
08/22/2007,04:22,1459.75,1459.75,1459.50,1459.75,98,10,108.00
08/22/2007,04:23,1460.00,1460.25,1460.00,1460.25,91,0,91.00
08/22/2007,04:24,1460.25,1460.75,1460.25,1460.50,122,107,229.00
08/22/2007,04:25,1460.50,1460.75,1460.00,1460.00,120,383,503.00
08/22/2007,04:26,1460.50,1460.50,1460.00,1460.50,18,144,162.00
08/22/2007,04:27,1460.50,1460.50,1460.25,1460.25,77,22,99.00
08/22/2007,04:28,1460.25,1460.25,1459.75,1460.00,5,131,136.00
08/22/2007,04:29,1460.00,1460.25,1459.75,1459.75,4,34,38.00
08/22/2007,04:30,1459.50,1460.00,1459.00,1460.00,131,170,301.00
08/22/2007,04:31,1460.00,1460.25,1459.50,1460.25,160,93,253.00
08/22/2007,04:32,1460.00,1460.25,1460.00,1460.00,6,66,72.00
08/22/2007,04:33,1460.25,1460.25,1460.00,1460.25,33,6,39.00
08/22/2007,04:34,1460.00,1460.25,1460.00,1460.00,6,3,9.00
08/22/2007,04:35,1460.00,1460.25,1460.00,1460.00,51,6,57.00
08/22/2007,04:36,1460.25,1460.50,1460.00,1460.50,153,1,154.00
08/22/2007,04:37,1460.50,1460.50,1460.50,1460.50,5,0,5.00
08/22/2007,04:38,1460.50,1460.50,1460.25,1460.25,37,116,153.00
08/22/2007,04:39,1460.25,1460.50,1460.25,1460.50,2,12,14.00
08/22/2007,04:40,1460.25,1460.25,1460.00,1460.25,4,77,81.00
08/22/2007,04:41,1460.25,1460.25,1460.25,1460.25,44,0,44.00
08/22/2007,04:42,1460.25,1460.50,1460.00,1460.25,21,119,140.00
08/22/2007,04:43,1460.00,1460.25,1459.75,1460.25,317,265,582.00
08/22/2007,04:44,1460.25,1460.25,1460.00,1460.00,111,3,114.00
08/22/2007,04:45,1460.00,1460.00,1459.75,1460.00,343,218,561.00
08/22/2007,04:46,1460.00,1460.50,1460.00,1460.50,156,2,158.00
08/22/2007,04:47,1460.25,1460.75,1460.25,1460.50,250,8,258.00
08/22/2007,04:48,1460.50,1460.50,1460.25,1460.25,1,112,113.00
08/22/2007,04:49,1460.25,1460.50,1459.75,1459.75,1,213,214.00
08/22/2007,04:50,1460.00,1460.25,1459.75,1460.25,76,9,85.00
08/22/2007,04:51,1460.00,1460.25,1460.00,1460.25,167,40,207.00
08/22/2007,04:52,1460.00,1460.25,1460.00,1460.00,3,8,11.00
08/22/2007,04:53,1460.25,1460.25,1460.00,1460.25,4,75,79.00
08/22/2007,04:54,1460.00,1460.00,1460.00,1460.00,0,78,78.00
08/22/2007,04:55,1460.00,1460.00,1459.75,1459.75,129,132,261.00
08/22/2007,04:56,1459.75,1459.75,1459.50,1459.75,1,62,63.00
08/22/2007,04:57,1459.75,1460.00,1459.75,1460.00,121,1,122.00
08/22/2007,04:58,1460.00,1460.00,1459.75,1459.75,10,79,89.00
08/22/2007,04:59,1459.75,1459.75,1459.75,1459.75,0,26,26.00
08/22/2007,05:00,1459.75,1459.75,1459.50,1459.75,40,17,57.00
08/22/2007,05:01,1459.75,1459.75,1459.75,1459.75,103,0,103.00
08/22/2007,05:02,1459.50,1459.50,1459.00,1459.00,16,427,443.00
08/22/2007,05:03,1459.00,1459.50,1458.75,1459.25,186,44,230.00
08/22/2007,05:04,1459.50,1459.50,1459.25,1459.25,25,85,110.00
08/22/2007,05:05,1459.00,1459.50,1459.00,1459.25,231,115,346.00
08/22/2007,05:06,1459.25,1459.75,1459.25,1459.75,163,0,163.00
08/22/2007,05:07,1459.75,1460.00,1459.75,1459.75,12,1,13.00
08/22/2007,05:08,1460.00,1460.00,1459.75,1459.75,60,62,122.00
08/22/2007,05:09,1459.50,1459.50,1459.50,1459.50,0,11,11.00
08/22/2007,05:10,1459.50,1460.25,1459.50,1460.25,86,5,91.00
08/22/2007,05:11,1460.00,1460.25,1459.25,1459.75,5,148,153.00
08/22/2007,05:12,1459.50,1459.75,1459.25,1459.25,4,53,57.00
08/22/2007,05:13,1459.25,1459.25,1459.00,1459.00,23,125,148.00
08/22/2007,05:14,1459.25,1459.25,1459.00,1459.25,31,1,32.00
08/22/2007,05:15,1459.25,1459.50,1459.00,1459.25,12,7,19.00
08/22/2007,05:16,1459.50,1459.50,1459.00,1459.00,1,10,11.00
08/22/2007,05:17,1459.25,1459.25,1458.75,1459.25,13,194,207.00
08/22/2007,05:18,1459.00,1459.50,1459.00,1459.25,42,13,55.00
08/22/2007,05:19,1459.25,1459.25,1459.25,1459.25,0,4,4.00
08/22/2007,05:20,1459.25,1459.50,1459.25,1459.50,2,42,44.00
08/22/2007,05:21,1459.50,1459.50,1459.00,1459.00,12,27,39.00
08/22/2007,05:22,1459.00,1459.25,1459.00,1459.25,72,2,74.00
08/22/2007,05:23,1459.50,1459.50,1459.50,1459.50,54,0,54.00
08/22/2007,05:24,1459.50,1459.50,1459.25,1459.25,6,1,7.00
08/22/2007,05:25,1459.25,1459.25,1459.00,1459.25,29,90,119.00
08/22/2007,05:26,1459.50,1459.50,1459.25,1459.50,46,1,47.00
08/22/2007,05:27,1459.50,1459.75,1459.50,1459.75,64,0,64.00
08/22/2007,05:28,1459.75,1460.25,1459.75,1460.25,83,0,83.00
08/22/2007,05:29,1460.25,1460.50,1460.25,1460.25,81,189,270.00
08/22/2007,05:30,1460.25,1460.50,1460.00,1460.25,23,7,30.00
08/22/2007,05:31,1460.50,1461.75,1460.50,1461.00,478,252,730.00
08/22/2007,05:32,1461.25,1461.25,1461.00,1461.25,252,40,292.00
08/22/2007,05:33,1461.25,1461.75,1461.25,1461.50,152,91,243.00
08/22/2007,05:34,1461.50,1461.75,1461.25,1461.50,67,204,271.00
08/22/2007,05:35,1461.50,1461.75,1461.50,1461.50,53,81,134.00
08/22/2007,05:36,1461.75,1461.75,1461.50,1461.75,88,225,313.00
08/22/2007,05:37,1462.00,1462.50,1462.00,1462.50,591,209,800.00
08/22/2007,05:38,1462.50,1462.75,1462.50,1462.75,67,144,211.00
08/22/2007,05:39,1462.75,1463.75,1462.50,1462.75,909,226,1135.00
08/22/2007,05:40,1462.75,1462.75,1462.25,1462.75,177,205,382.00
08/22/2007,05:41,1463.00,1463.25,1462.25,1462.75,335,268,603.00
08/22/2007,05:42,1462.75,1463.00,1462.50,1462.50,39,37,76.00
08/22/2007,05:43,1462.75,1462.75,1462.25,1462.25,32,64,96.00
08/22/2007,05:44,1462.25,1462.25,1461.75,1462.00,50,215,265.00
08/22/2007,05:45,1462.25,1462.75,1462.00,1462.50,149,257,406.00
08/22/2007,05:46,1462.50,1463.00,1462.25,1463.00,217,11,228.00
08/22/2007,05:47,1463.00,1463.25,1462.50,1462.75,127,383,510.00
08/22/2007,05:48,1462.75,1462.75,1462.25,1462.50,177,157,334.00
08/22/2007,05:49,1462.50,1462.75,1461.75,1462.25,99,555,654.00
08/22/2007,05:50,1462.00,1462.25,1461.75,1461.75,208,445,653.00
08/22/2007,05:51,1462.00,1462.00,1461.50,1461.75,155,106,261.00
08/22/2007,05:52,1461.75,1462.00,1461.75,1462.00,1,96,97.00
08/22/2007,05:53,1461.75,1462.00,1461.50,1461.75,13,60,73.00
08/22/2007,05:54,1461.75,1462.00,1461.75,1461.75,218,51,269.00
08/22/2007,05:55,1462.00,1462.25,1462.00,1462.25,409,6,415.00
08/22/2007,05:56,1462.00,1462.75,1462.00,1462.25,603,248,851.00
08/22/2007,05:57,1462.00,1462.25,1462.00,1462.00,67,130,197.00
08/22/2007,05:58,1461.75,1462.25,1461.75,1462.25,199,7,206.00
08/22/2007,05:59,1462.25,1462.25,1461.75,1461.75,213,206,419.00
08/22/2007,06:00,1461.75,1462.00,1461.25,1461.50,41,359,400.00
08/22/2007,06:01,1461.75,1462.00,1461.25,1461.75,241,227,468.00
08/22/2007,06:02,1461.50,1461.75,1461.25,1461.50,102,223,325.00
08/22/2007,06:03,1461.50,1461.75,1461.50,1461.50,1,76,77.00
08/22/2007,06:04,1461.50,1461.50,1461.25,1461.50,23,145,168.00
08/22/2007,06:05,1461.75,1461.75,1461.50,1461.75,7,1,8.00
08/22/2007,06:06,1461.50,1461.75,1461.50,1461.50,5,32,37.00
08/22/2007,06:07,1461.75,1462.00,1461.50,1461.50,226,130,356.00
08/22/2007,06:08,1461.50,1462.00,1461.50,1461.50,48,250,298.00
08/22/2007,06:09,1461.50,1461.75,1461.25,1461.50,3,52,55.00
08/22/2007,06:10,1461.25,1461.25,1461.00,1461.25,5,155,160.00
08/22/2007,06:11,1461.25,1461.25,1460.75,1460.75,15,257,272.00
08/22/2007,06:12,1461.00,1461.50,1460.75,1460.75,422,241,663.00
08/22/2007,06:13,1460.75,1460.75,1460.50,1460.75,320,91,411.00
08/22/2007,06:14,1460.50,1460.75,1460.50,1460.50,267,26,293.00
08/22/2007,06:15,1460.50,1460.75,1460.50,1460.50,11,397,408.00
08/22/2007,06:16,1460.75,1461.00,1460.75,1460.75,136,80,216.00
08/22/2007,06:17,1460.75,1461.25,1460.75,1460.75,124,83,207.00
08/22/2007,06:18,1461.00,1461.25,1460.75,1460.75,31,139,170.00
08/22/2007,06:19,1460.50,1461.00,1460.25,1460.50,307,404,711.00
08/22/2007,06:20,1460.25,1460.75,1460.00,1460.00,188,416,604.00
08/22/2007,06:21,1460.25,1460.50,1460.00,1460.00,64,104,168.00
08/22/2007,06:22,1460.00,1460.25,1460.00,1460.25,2,243,245.00
08/22/2007,06:23,1460.00,1460.25,1460.00,1460.25,81,65,146.00
08/22/2007,06:24,1460.25,1460.50,1460.00,1460.25,79,11,90.00
08/22/2007,06:25,1460.50,1460.50,1460.25,1460.50,199,1,200.00
08/22/2007,06:26,1460.50,1460.50,1460.25,1460.25,125,119,244.00
08/22/2007,06:27,1460.25,1460.50,1460.25,1460.50,32,4,36.00
08/22/2007,06:28,1460.75,1460.75,1460.50,1460.50,18,150,168.00
08/22/2007,06:29,1460.50,1460.50,1460.25,1460.25,0,83,83.00
08/22/2007,06:30,1460.50,1460.75,1460.25,1460.50,87,38,125.00
08/22/2007,06:31,1460.50,1460.75,1460.00,1460.00,35,255,290.00
08/22/2007,06:32,1460.00,1460.50,1460.00,1460.50,102,21,123.00
08/22/2007,06:33,1460.50,1460.75,1460.25,1460.75,83,16,99.00
08/22/2007,06:34,1460.50,1460.75,1460.50,1460.50,2,28,30.00
08/22/2007,06:35,1460.50,1460.75,1460.50,1460.75,6,161,167.00
08/22/2007,06:36,1460.75,1460.75,1459.25,1459.50,171,1164,1335.00
08/22/2007,06:37,1459.50,1459.75,1459.00,1459.25,218,221,439.00
08/22/2007,06:38,1459.50,1460.00,1459.50,1459.75,550,48,598.00
08/22/2007,06:39,1459.50,1459.75,1459.25,1459.75,126,163,289.00
08/22/2007,06:40,1459.50,1459.75,1459.00,1459.00,61,197,258.00
08/22/2007,06:41,1459.25,1459.25,1459.00,1459.25,234,1,235.00
08/22/2007,06:42,1459.25,1459.25,1459.00,1459.00,186,31,217.00
08/22/2007,06:43,1459.00,1459.50,1459.00,1459.25,217,124,341.00
08/22/2007,06:44,1459.25,1459.50,1459.25,1459.25,18,60,78.00
08/22/2007,06:45,1459.25,1459.50,1458.75,1459.25,148,161,309.00
08/22/2007,06:46,1459.25,1459.25,1459.00,1459.00,49,65,114.00
08/22/2007,06:47,1459.00,1459.25,1459.00,1459.00,77,127,204.00
08/22/2007,06:48,1459.00,1459.25,1459.00,1459.00,1,36,37.00
08/22/2007,06:49,1459.25,1459.50,1458.75,1459.25,601,399,1000.00
08/22/2007,06:50,1459.25,1459.25,1459.25,1459.25,0,196,196.00
08/22/2007,06:51,1459.25,1459.50,1459.00,1459.25,18,125,143.00
08/22/2007,06:52,1459.25,1459.50,1459.25,1459.25,9,73,82.00
08/22/2007,06:53,1459.50,1459.50,1459.25,1459.25,1,12,13.00
08/22/2007,06:54,1459.50,1460.25,1459.50,1460.00,563,39,602.00
08/22/2007,06:55,1460.25,1460.75,1460.00,1460.50,350,145,495.00
08/22/2007,06:56,1460.50,1460.75,1460.00,1460.25,288,722,1010.00
08/22/2007,06:57,1460.50,1460.50,1460.00,1460.25,69,13,82.00
08/22/2007,06:58,1460.25,1460.25,1460.00,1460.00,72,24,96.00
08/22/2007,06:59,1460.00,1460.00,1459.75,1459.75,1,200,201.00
08/22/2007,07:00,1459.75,1459.75,1459.25,1459.50,28,309,337.00
08/22/2007,07:01,1459.50,1459.75,1459.50,1459.75,208,14,222.00
08/22/2007,07:02,1459.75,1459.75,1459.50,1459.75,123,2,125.00
08/22/2007,07:03,1460.00,1460.00,1459.50,1459.50,129,156,285.00
08/22/2007,07:04,1459.50,1459.50,1459.25,1459.50,2,105,107.00
08/22/2007,07:05,1459.75,1459.75,1459.25,1459.50,18,91,109.00
08/22/2007,07:06,1459.50,1459.75,1459.25,1459.25,19,192,211.00
08/22/2007,07:07,1459.25,1459.50,1459.25,1459.50,20,23,43.00
08/22/2007,07:08,1459.50,1459.50,1459.25,1459.25,7,230,237.00
08/22/2007,07:09,1459.25,1460.00,1459.25,1460.00,405,31,436.00
08/22/2007,07:10,1459.75,1460.00,1459.50,1459.75,39,58,97.00
08/22/2007,07:11,1459.75,1460.00,1459.00,1459.50,740,489,1229.00
08/22/2007,07:12,1459.75,1459.75,1459.50,1459.75,72,23,95.00
08/22/2007,07:13,1459.75,1459.75,1459.25,1459.25,29,207,236.00
08/22/2007,07:14,1459.50,1459.75,1459.50,1459.50,101,25,126.00
08/22/2007,07:15,1459.50,1459.75,1459.50,1459.75,13,40,53.00
08/22/2007,07:16,1459.75,1460.00,1459.50,1460.00,92,21,113.00
08/22/2007,07:17,1460.00,1461.25,1460.00,1461.25,992,72,1064.00
08/22/2007,07:18,1461.25,1461.50,1460.50,1460.75,372,265,637.00
08/22/2007,07:19,1460.75,1460.75,1460.50,1460.75,203,54,257.00
08/22/2007,07:20,1460.75,1461.00,1460.50,1461.00,179,131,310.00
08/22/2007,07:21,1461.00,1461.00,1459.75,1460.50,818,782,1600.00
08/22/2007,07:22,1460.25,1460.50,1460.25,1460.50,71,10,81.00
08/22/2007,07:23,1460.50,1460.50,1460.50,1460.50,136,0,136.00
08/22/2007,07:24,1460.25,1461.00,1460.25,1461.00,328,52,380.00
08/22/2007,07:25,1461.00,1461.00,1460.00,1460.50,46,465,511.00
08/22/2007,07:26,1460.50,1460.50,1459.00,1459.25,66,625,691.00
08/22/2007,07:27,1459.00,1459.50,1459.00,1459.25,245,123,368.00
08/22/2007,07:28,1459.25,1460.00,1459.25,1459.75,537,16,553.00
08/22/2007,07:29,1460.00,1460.00,1459.50,1459.75,119,92,211.00
08/22/2007,07:30,1459.75,1460.25,1459.50,1460.25,105,99,204.00
08/22/2007,07:31,1460.25,1460.25,1459.75,1460.00,91,195,286.00
08/22/2007,07:32,1460.00,1460.00,1459.00,1459.50,527,1267,1794.00
08/22/2007,07:33,1459.50,1459.75,1459.50,1459.75,79,132,211.00
08/22/2007,07:34,1459.50,1459.75,1459.50,1459.50,3,68,71.00
08/22/2007,07:35,1459.50,1459.50,1459.25,1459.50,1,655,656.00
08/22/2007,07:36,1459.50,1459.75,1459.25,1459.25,47,159,206.00
08/22/2007,07:37,1459.25,1459.50,1459.00,1459.50,220,70,290.00
08/22/2007,07:38,1459.50,1459.75,1459.50,1459.50,22,33,55.00
08/22/2007,07:39,1459.75,1460.00,1459.25,1460.00,263,76,339.00
08/22/2007,07:40,1459.75,1460.75,1459.75,1460.75,742,4,746.00
08/22/2007,07:41,1460.75,1460.75,1460.25,1460.75,387,403,790.00
08/22/2007,07:42,1460.75,1460.75,1460.50,1460.75,171,65,236.00
08/22/2007,07:43,1460.75,1461.00,1460.50,1460.75,318,248,566.00
08/22/2007,07:44,1460.75,1461.00,1460.75,1460.75,25,166,191.00
08/22/2007,07:45,1460.75,1461.00,1460.75,1460.75,25,131,156.00
08/22/2007,07:46,1460.75,1461.25,1460.75,1461.00,391,45,436.00
08/22/2007,07:47,1461.00,1461.00,1460.75,1460.75,232,254,486.00
08/22/2007,07:48,1461.00,1461.00,1460.75,1460.75,202,166,368.00
08/22/2007,07:49,1460.50,1461.00,1460.50,1461.00,63,57,120.00
08/22/2007,07:50,1460.75,1461.25,1460.75,1461.25,193,150,343.00
08/22/2007,07:51,1461.25,1461.50,1461.00,1461.25,675,101,776.00
08/22/2007,07:52,1461.25,1461.50,1461.00,1461.50,492,81,573.00
08/22/2007,07:53,1461.75,1461.75,1461.25,1461.25,182,233,415.00
08/22/2007,07:54,1461.25,1461.75,1461.25,1461.50,89,24,113.00
08/22/2007,07:55,1461.50,1461.50,1461.25,1461.25,109,331,440.00
08/22/2007,07:56,1461.25,1461.25,1460.50,1460.50,7,500,507.00
08/22/2007,07:57,1460.75,1461.00,1460.50,1460.75,335,164,499.00
08/22/2007,07:58,1460.75,1460.75,1460.50,1460.50,2,5,7.00
08/22/2007,07:59,1460.50,1460.75,1460.50,1460.75,207,146,353.00
08/22/2007,08:00,1460.75,1461.25,1460.75,1461.25,445,2,447.00
08/22/2007,08:01,1461.50,1462.00,1461.25,1461.50,503,444,947.00
08/22/2007,08:02,1461.25,1461.50,1461.00,1461.25,34,191,225.00
08/22/2007,08:03,1461.25,1461.25,1460.75,1461.00,242,211,453.00
08/22/2007,08:04,1461.00,1461.00,1460.75,1460.75,269,162,431.00
08/22/2007,08:05,1460.75,1461.50,1460.75,1461.25,355,424,779.00
08/22/2007,08:06,1461.25,1461.50,1461.00,1461.25,452,124,576.00
08/22/2007,08:07,1461.25,1461.25,1460.50,1460.75,137,676,813.00
08/22/2007,08:08,1460.75,1460.75,1460.50,1460.75,166,159,325.00
08/22/2007,08:09,1460.50,1460.50,1460.25,1460.25,1,94,95.00
08/22/2007,08:10,1460.25,1460.50,1460.25,1460.50,5,158,163.00
08/22/2007,08:11,1460.50,1460.50,1460.00,1460.25,98,200,298.00
08/22/2007,08:12,1460.25,1460.75,1460.25,1460.25,172,113,285.00
08/22/2007,08:13,1460.50,1460.50,1460.25,1460.50,149,176,325.00
08/22/2007,08:14,1460.75,1461.50,1460.75,1461.25,586,5,591.00
08/22/2007,08:15,1461.50,1462.00,1461.50,1461.75,443,333,776.00
08/22/2007,08:16,1461.50,1462.50,1461.25,1462.25,1058,468,1526.00
08/22/2007,08:17,1462.25,1462.25,1461.50,1461.75,360,378,738.00
08/22/2007,08:18,1461.75,1462.00,1461.25,1461.25,361,499,860.00
08/22/2007,08:19,1461.50,1461.75,1461.25,1461.75,754,16,770.00
08/22/2007,08:20,1461.75,1462.25,1461.50,1462.00,723,419,1142.00
08/22/2007,08:21,1462.00,1462.00,1461.50,1461.75,3,35,38.00
08/22/2007,08:22,1461.50,1462.00,1461.50,1462.00,399,110,509.00
08/22/2007,08:23,1461.75,1462.00,1461.50,1461.50,186,328,514.00
08/22/2007,08:24,1461.75,1462.25,1461.50,1461.75,360,365,725.00
08/22/2007,08:25,1461.75,1461.75,1461.50,1461.75,318,249,567.00
08/22/2007,08:26,1461.75,1461.75,1461.50,1461.75,260,134,394.00
08/22/2007,08:27,1461.50,1462.00,1461.50,1461.75,394,40,434.00
08/22/2007,08:28,1462.00,1462.00,1461.25,1461.50,337,343,680.00
08/22/2007,08:29,1461.50,1461.75,1461.50,1461.50,49,32,81.00
08/22/2007,08:30,1461.75,1461.75,1461.25,1461.50,824,1586,2410.00
08/22/2007,08:31,1461.25,1463.25,1461.00,1462.75,7925,4396,12321.00
08/22/2007,08:32,1462.75,1464.75,1462.50,1463.25,10600,7163,17763.00
08/22/2007,08:33,1463.25,1463.75,1462.75,1463.50,2821,3423,6244.00
08/22/2007,08:34,1463.50,1464.50,1463.00,1463.75,3819,4305,8124.00
08/22/2007,08:35,1463.75,1464.50,1463.25,1464.00,3610,3263,6873.00
08/22/2007,08:36,1464.00,1465.00,1463.50,1465.00,5906,2251,8157.00
08/22/2007,08:37,1465.00,1466.25,1465.00,1465.50,8247,5053,13300.00
08/22/2007,08:38,1465.50,1466.75,1465.50,1466.25,5878,2619,8497.00
08/22/2007,08:39,1466.25,1467.00,1466.00,1466.50,3054,4106,7160.00
08/22/2007,08:40,1466.25,1466.50,1465.25,1465.50,1868,3553,5421.00
08/22/2007,08:41,1465.25,1467.25,1465.25,1466.50,5780,4423,10203.00
08/22/2007,08:42,1466.50,1466.75,1465.50,1465.50,1698,2765,4463.00
08/22/2007,08:43,1465.50,1465.75,1464.75,1465.25,4524,7178,11702.00
08/22/2007,08:44,1465.00,1465.25,1464.00,1464.50,2206,5001,7207.00
08/22/2007,08:45,1464.50,1465.75,1464.00,1465.50,4241,2389,6630.00
08/22/2007,08:46,1465.25,1465.75,1464.50,1464.75,1870,1293,3163.00
08/22/2007,08:47,1464.75,1465.25,1464.00,1464.25,2110,4412,6522.00
08/22/2007,08:48,1464.25,1464.50,1463.25,1464.00,2820,3806,6626.00
08/22/2007,08:49,1464.00,1465.00,1463.75,1464.75,2598,1364,3962.00
08/22/2007,08:50,1464.50,1465.00,1464.00,1464.25,2448,1493,3941.00
08/22/2007,08:51,1464.25,1464.50,1463.75,1463.75,1723,1241,2964.00
08/22/2007,08:52,1463.75,1464.25,1463.50,1464.25,2952,2406,5358.00
08/22/2007,08:53,1464.25,1464.75,1464.00,1464.50,2143,2033,4176.00
08/22/2007,08:54,1464.25,1464.50,1463.75,1464.00,1428,1476,2904.00
08/22/2007,08:55,1464.00,1465.25,1464.00,1464.75,2595,1141,3736.00
08/22/2007,08:56,1464.75,1465.00,1464.25,1464.25,992,1763,2755.00
08/22/2007,08:57,1464.00,1464.50,1463.50,1464.25,1534,1547,3081.00
08/22/2007,08:58,1464.25,1465.25,1464.25,1464.75,1464,1318,2782.00
08/22/2007,08:59,1464.75,1465.25,1464.00,1464.25,734,1095,1829.00
08/22/2007,09:00,1464.25,1464.50,1464.00,1464.00,836,1214,2050.00
08/22/2007,09:01,1463.75,1464.50,1463.25,1464.25,3900,3407,7307.00
08/22/2007,09:02,1464.00,1464.75,1463.75,1464.50,1408,1078,2486.00
08/22/2007,09:03,1464.75,1464.75,1463.25,1463.75,777,2516,3293.00
08/22/2007,09:04,1463.75,1464.00,1463.50,1463.75,1837,1628,3465.00
08/22/2007,09:05,1463.75,1464.00,1463.00,1463.75,1195,1558,2753.00
08/22/2007,09:06,1463.75,1464.25,1463.50,1464.25,2163,1554,3717.00
08/22/2007,09:07,1464.00,1465.00,1464.00,1465.00,2685,1725,4410.00
08/22/2007,09:08,1465.25,1465.50,1463.50,1464.00,3390,5066,8456.00
08/22/2007,09:09,1464.00,1464.75,1463.75,1464.25,1410,1203,2613.00
08/22/2007,09:10,1464.25,1464.50,1464.00,1464.50,1083,358,1441.00
08/22/2007,09:11,1464.50,1465.50,1464.50,1465.00,2516,1047,3563.00
08/22/2007,09:12,1465.25,1465.50,1464.25,1464.50,1808,2990,4798.00
08/22/2007,09:13,1464.50,1465.50,1464.25,1465.25,2366,2107,4473.00
08/22/2007,09:14,1465.00,1465.50,1464.25,1465.00,4133,3398,7531.00
08/22/2007,09:15,1465.25,1465.75,1464.50,1464.50,1032,1965,2997.00
08/22/2007,09:16,1464.75,1465.25,1463.50,1463.75,2018,2590,4608.00
08/22/2007,09:17,1464.00,1464.25,1463.75,1464.00,1132,867,1999.00
08/22/2007,09:18,1464.00,1464.00,1463.00,1463.75,1973,2779,4752.00
08/22/2007,09:19,1463.75,1464.25,1463.50,1463.75,1906,1434,3340.00
08/22/2007,09:20,1463.50,1464.00,1462.75,1463.25,1656,1968,3624.00
08/22/2007,09:21,1463.25,1463.50,1462.75,1462.75,1916,1587,3503.00
08/22/2007,09:22,1462.75,1463.25,1462.25,1462.75,2903,3756,6659.00
08/22/2007,09:23,1462.50,1463.50,1462.25,1463.00,2318,2076,4394.00
08/22/2007,09:24,1463.25,1463.25,1462.50,1462.75,1346,1649,2995.00
08/22/2007,09:25,1462.75,1463.50,1462.50,1463.25,2464,840,3304.00
08/22/2007,09:26,1463.25,1464.00,1463.00,1463.25,1268,1435,2703.00
08/22/2007,09:27,1463.25,1463.25,1462.50,1462.75,798,1983,2781.00
08/22/2007,09:28,1462.75,1463.25,1462.50,1463.00,1907,747,2654.00
08/22/2007,09:29,1463.00,1463.25,1462.75,1463.00,915,1057,1972.00
08/22/2007,09:30,1463.00,1464.75,1463.00,1464.00,3445,1697,5142.00
08/22/2007,09:31,1464.00,1464.25,1462.50,1463.25,1936,2804,4740.00
08/22/2007,09:32,1463.00,1463.50,1462.50,1462.75,836,1537,2373.00
08/22/2007,09:33,1462.75,1463.75,1462.75,1463.50,1000,834,1834.00
08/22/2007,09:34,1463.25,1463.50,1463.00,1463.00,1067,2225,3292.00
08/22/2007,09:35,1462.75,1463.75,1462.75,1463.00,2229,685,2914.00
08/22/2007,09:36,1463.00,1463.50,1462.50,1462.75,1383,1346,2729.00
08/22/2007,09:37,1462.75,1463.50,1462.75,1463.50,1177,410,1587.00
08/22/2007,09:38,1463.50,1463.75,1463.25,1463.50,683,1800,2483.00
08/22/2007,09:39,1463.50,1464.25,1463.25,1463.75,2463,913,3376.00
08/22/2007,09:40,1464.00,1464.75,1464.00,1464.25,2618,1374,3992.00
08/22/2007,09:41,1464.25,1464.75,1464.25,1464.50,744,921,1665.00
08/22/2007,09:42,1464.50,1464.50,1464.00,1464.25,734,1992,2726.00
08/22/2007,09:43,1464.00,1464.50,1463.75,1464.00,1116,1907,3023.00
08/22/2007,09:44,1464.00,1464.25,1463.75,1464.25,297,515,812.00
08/22/2007,09:45,1464.00,1464.50,1463.00,1463.50,1815,2845,4660.00
08/22/2007,09:46,1463.50,1464.50,1463.25,1464.50,2640,921,3561.00
08/22/2007,09:47,1464.25,1464.75,1464.00,1464.50,1418,1126,2544.00
08/22/2007,09:48,1464.75,1465.75,1464.50,1465.50,4994,863,5857.00
08/22/2007,09:49,1465.25,1465.75,1464.75,1465.25,2001,1534,3535.00
08/22/2007,09:50,1465.25,1465.50,1464.75,1465.00,491,1533,2024.00
08/22/2007,09:51,1464.75,1465.75,1464.75,1465.50,2591,856,3447.00
08/22/2007,09:52,1465.25,1466.50,1465.25,1465.25,6045,4130,10175.00
08/22/2007,09:53,1465.50,1466.00,1465.00,1465.50,1590,1648,3238.00
08/22/2007,09:54,1465.50,1465.75,1464.25,1464.25,407,2894,3301.00
08/22/2007,09:55,1464.25,1465.50,1464.25,1465.00,2869,1368,4237.00
08/22/2007,09:56,1465.00,1465.00,1464.50,1465.00,429,715,1144.00
08/22/2007,09:57,1465.00,1465.25,1464.25,1464.25,87,1241,1328.00
08/22/2007,09:58,1464.25,1464.75,1463.75,1464.00,1235,2080,3315.00
08/22/2007,09:59,1464.25,1464.75,1463.75,1464.25,1733,2292,4025.00
08/22/2007,10:00,1464.25,1464.50,1463.50,1463.50,271,1384,1655.00
08/22/2007,10:01,1463.75,1464.00,1463.00,1463.00,1236,2178,3414.00
08/22/2007,10:02,1463.25,1463.75,1463.00,1463.25,2288,1814,4102.00
08/22/2007,10:03,1463.00,1463.25,1462.25,1462.75,2047,4647,6694.00
08/22/2007,10:04,1462.75,1462.75,1460.50,1460.75,5741,10088,15829.00
08/22/2007,10:05,1461.00,1461.00,1459.75,1460.50,3992,7480,11472.00
08/22/2007,10:06,1460.50,1460.50,1459.00,1459.50,2740,7467,10207.00
08/22/2007,10:07,1459.50,1459.75,1458.75,1459.00,3406,3980,7386.00
08/22/2007,10:08,1459.25,1460.25,1459.00,1460.00,3114,1292,4406.00
08/22/2007,10:09,1459.75,1460.50,1459.00,1460.00,3656,4856,8512.00
08/22/2007,10:10,1460.00,1460.75,1459.75,1460.25,2377,1410,3787.00
08/22/2007,10:11,1460.25,1460.75,1459.75,1460.00,1578,2318,3896.00
08/22/2007,10:12,1460.00,1460.00,1459.00,1459.50,2118,4237,6355.00
08/22/2007,10:13,1459.25,1460.75,1459.25,1460.00,2797,2882,5679.00
08/22/2007,10:14,1460.25,1461.00,1460.00,1461.00,3039,1450,4489.00
08/22/2007,10:15,1460.75,1461.25,1460.50,1460.75,1665,2386,4051.00
08/22/2007,10:16,1460.75,1461.00,1460.00,1460.00,1654,2277,3931.00
08/22/2007,10:17,1460.00,1460.75,1460.00,1460.50,1307,846,2153.00
08/22/2007,10:18,1460.50,1461.00,1460.25,1460.75,855,842,1697.00
08/22/2007,10:19,1460.75,1461.00,1460.50,1460.75,894,588,1482.00
08/22/2007,10:20,1460.75,1462.00,1460.50,1461.50,3594,1049,4643.00
08/22/2007,10:21,1461.50,1462.25,1461.00,1461.50,2307,2472,4779.00
08/22/2007,10:22,1461.50,1462.00,1461.50,1461.75,1301,525,1826.00
08/22/2007,10:23,1461.75,1462.00,1461.25,1462.00,969,609,1578.00
08/22/2007,10:24,1462.00,1462.50,1461.75,1462.50,1575,465,2040.00
08/22/2007,10:25,1462.25,1462.50,1461.75,1461.75,690,829,1519.00
08/22/2007,10:26,1461.75,1462.00,1461.00,1461.75,1003,1690,2693.00
08/22/2007,10:27,1461.50,1462.25,1461.25,1462.25,1094,842,1936.00
08/22/2007,10:28,1462.00,1462.75,1461.50,1462.00,2739,3275,6014.00
08/22/2007,10:29,1462.00,1462.25,1461.25,1461.25,1932,2700,4632.00
08/22/2007,10:30,1461.25,1461.50,1460.50,1461.00,3063,3892,6955.00
08/22/2007,10:31,1460.75,1461.00,1460.25,1460.75,1798,2324,4122.00
08/22/2007,10:32,1461.00,1461.00,1460.00,1460.50,566,1430,1996.00
08/22/2007,10:33,1460.25,1461.75,1460.00,1461.25,4449,2152,6601.00
08/22/2007,10:34,1461.25,1461.75,1460.75,1461.50,1508,1150,2658.00
08/22/2007,10:35,1461.50,1462.00,1461.25,1461.75,3387,1725,5112.00
08/22/2007,10:36,1461.75,1462.25,1461.75,1462.25,1609,831,2440.00
08/22/2007,10:37,1462.00,1462.25,1461.50,1462.00,1020,2101,3121.00
08/22/2007,10:38,1462.25,1462.25,1461.50,1462.00,1038,1023,2061.00
08/22/2007,10:39,1462.00,1463.75,1461.75,1463.50,5303,1895,7198.00
08/22/2007,10:40,1463.75,1463.75,1462.75,1463.00,1784,2284,4068.00
08/22/2007,10:41,1463.00,1463.25,1462.50,1463.25,961,1467,2428.00
08/22/2007,10:42,1463.00,1463.25,1462.75,1463.00,28,690,718.00
08/22/2007,10:43,1462.75,1463.00,1462.25,1462.50,258,890,1148.00
08/22/2007,10:44,1462.50,1462.75,1462.00,1462.50,539,772,1311.00
08/22/2007,10:45,1462.50,1463.50,1462.50,1463.00,1613,922,2535.00
08/22/2007,10:46,1463.00,1463.25,1462.50,1463.00,336,347,683.00
08/22/2007,10:47,1462.75,1463.75,1462.75,1463.50,1237,1651,2888.00
08/22/2007,10:48,1463.25,1464.00,1463.25,1463.75,1821,1672,3493.00
08/22/2007,10:49,1463.75,1464.25,1463.50,1463.75,1386,1568,2954.00
08/22/2007,10:50,1463.75,1464.00,1462.75,1462.75,100,1909,2009.00
08/22/2007,10:51,1463.00,1463.25,1462.75,1463.00,877,254,1131.00
08/22/2007,10:52,1462.75,1463.25,1462.75,1463.00,226,162,388.00
08/22/2007,10:53,1463.00,1463.00,1462.25,1462.25,274,969,1243.00
08/22/2007,10:54,1462.50,1463.00,1462.25,1463.00,651,198,849.00
08/22/2007,10:55,1463.00,1463.25,1462.75,1463.00,618,157,775.00
08/22/2007,10:56,1463.00,1463.25,1462.25,1463.25,834,668,1502.00
08/22/2007,10:57,1463.00,1463.75,1462.75,1463.25,1007,396,1403.00
08/22/2007,10:58,1463.25,1463.25,1462.75,1462.75,482,156,638.00
08/22/2007,10:59,1462.75,1463.00,1462.50,1462.50,437,387,824.00
08/22/2007,11:00,1462.50,1462.75,1462.25,1462.50,176,885,1061.00
08/22/2007,11:01,1462.25,1462.75,1462.25,1462.50,391,200,591.00
08/22/2007,11:02,1462.50,1462.75,1461.25,1461.25,553,3411,3964.00
08/22/2007,11:03,1461.25,1461.75,1460.75,1461.50,1858,1841,3699.00
08/22/2007,11:04,1461.25,1462.75,1461.25,1462.25,1999,914,2913.00
08/22/2007,11:05,1462.25,1462.50,1462.00,1462.25,1710,140,1850.00
08/22/2007,11:06,1462.25,1462.75,1462.00,1462.50,1048,1590,2638.00
08/22/2007,11:07,1462.50,1463.00,1462.50,1463.00,1533,1806,3339.00
08/22/2007,11:08,1463.00,1463.25,1462.50,1463.00,608,1638,2246.00
08/22/2007,11:09,1463.25,1463.50,1463.00,1463.25,1705,951,2656.00
08/22/2007,11:10,1463.25,1465.00,1463.25,1464.50,5579,2530,8109.00
08/22/2007,11:11,1464.75,1465.00,1464.00,1464.75,2157,2170,4327.00
08/22/2007,11:12,1464.75,1465.25,1464.25,1464.75,2044,1230,3274.00
08/22/2007,11:13,1464.75,1464.75,1464.00,1464.25,839,1624,2463.00
08/22/2007,11:14,1464.25,1464.25,1463.50,1463.75,1014,1419,2433.00
08/22/2007,11:15,1463.75,1464.00,1463.75,1463.75,52,849,901.00
08/22/2007,11:16,1463.75,1464.50,1463.50,1464.00,1428,1095,2523.00
08/22/2007,11:17,1464.00,1464.25,1463.75,1463.75,213,363,576.00
08/22/2007,11:18,1463.75,1463.75,1463.00,1463.25,388,1453,1841.00
08/22/2007,11:19,1463.50,1463.75,1463.25,1463.75,768,1390,2158.00
08/22/2007,11:20,1463.75,1464.00,1463.50,1463.75,463,596,1059.00
08/22/2007,11:21,1463.50,1463.50,1463.00,1463.25,360,595,955.00
08/22/2007,11:22,1463.25,1463.50,1462.75,1462.75,163,1112,1275.00
08/22/2007,11:23,1463.00,1463.25,1462.00,1462.75,1742,2499,4241.00
08/22/2007,11:24,1462.75,1462.75,1462.00,1462.25,519,880,1399.00
08/22/2007,11:25,1462.25,1462.50,1461.50,1461.75,837,2785,3622.00
08/22/2007,11:26,1462.00,1462.25,1461.50,1462.00,731,782,1513.00
08/22/2007,11:27,1462.00,1462.25,1461.50,1462.25,597,878,1475.00
08/22/2007,11:28,1462.25,1462.50,1462.00,1462.50,584,807,1391.00
08/22/2007,11:29,1462.25,1462.50,1459.50,1459.75,2780,10435,13215.00
08/22/2007,11:30,1459.50,1460.50,1459.25,1460.25,3470,2108,5578.00
08/22/2007,11:31,1460.50,1460.50,1459.00,1459.50,931,2749,3680.00
08/22/2007,11:32,1459.25,1460.25,1459.25,1459.75,1150,1558,2708.00
08/22/2007,11:33,1459.75,1459.75,1455.25,1456.75,9014,18444,27458.00
08/22/2007,11:34,1457.00,1458.00,1455.75,1458.00,4813,6116,10929.00
08/22/2007,11:35,1457.75,1458.00,1457.00,1458.00,1572,1061,2633.00
08/22/2007,11:36,1457.75,1458.00,1457.00,1457.25,1818,2473,4291.00
08/22/2007,11:37,1457.00,1457.75,1456.50,1457.00,3250,2216,5466.00
08/22/2007,11:38,1457.00,1457.50,1456.00,1456.25,1229,2615,3844.00
08/22/2007,11:39,1456.50,1459.00,1456.25,1458.75,4241,2447,6688.00
08/22/2007,11:40,1458.75,1459.25,1458.25,1458.50,2171,1583,3754.00
08/22/2007,11:41,1458.50,1458.75,1457.50,1457.75,1083,2186,3269.00
08/22/2007,11:42,1457.75,1458.25,1457.50,1458.00,1034,1124,2158.00
08/22/2007,11:43,1457.75,1458.75,1457.75,1458.25,815,255,1070.00
08/22/2007,11:44,1458.50,1458.75,1458.00,1458.75,1051,614,1665.00
08/22/2007,11:45,1458.75,1459.50,1458.00,1459.00,2718,2215,4933.00
08/22/2007,11:46,1459.00,1460.25,1458.75,1460.00,2943,1398,4341.00
08/22/2007,11:47,1459.75,1460.00,1459.00,1459.25,453,1105,1558.00
08/22/2007,11:48,1459.25,1460.00,1459.25,1459.50,921,761,1682.00
08/22/2007,11:49,1459.25,1460.00,1459.00,1459.00,519,1681,2200.00
08/22/2007,11:50,1459.00,1459.25,1458.75,1459.00,518,399,917.00
08/22/2007,11:51,1458.75,1459.25,1458.75,1459.25,576,529,1105.00
08/22/2007,11:52,1459.25,1459.25,1457.50,1457.75,948,3270,4218.00
08/22/2007,11:53,1457.75,1458.75,1457.50,1458.25,2058,1311,3369.00
08/22/2007,11:54,1458.25,1460.00,1458.00,1459.25,1695,591,2286.00
08/22/2007,11:55,1459.25,1460.00,1458.75,1459.50,949,775,1724.00
08/22/2007,11:56,1459.50,1459.75,1459.00,1459.25,114,632,746.00
08/22/2007,11:57,1459.25,1459.75,1459.00,1459.50,989,128,1117.00
08/22/2007,11:58,1459.50,1459.50,1458.00,1458.75,1258,1843,3101.00
08/22/2007,11:59,1459.00,1459.00,1458.50,1458.50,273,241,514.00
08/22/2007,12:00,1458.50,1458.75,1458.25,1458.75,711,286,997.00
08/22/2007,12:01,1458.75,1459.50,1458.50,1459.25,1410,210,1620.00
08/22/2007,12:02,1459.25,1459.50,1458.75,1459.00,576,559,1135.00
08/22/2007,12:03,1458.75,1459.00,1457.50,1457.75,754,2496,3250.00
08/22/2007,12:04,1457.75,1458.00,1456.75,1457.25,1605,2527,4132.00
08/22/2007,12:05,1457.00,1457.75,1456.75,1457.75,1612,1639,3251.00
08/22/2007,12:06,1457.50,1457.50,1456.00,1456.25,1231,3564,4795.00
08/22/2007,12:07,1456.25,1457.75,1456.25,1457.50,1986,1215,3201.00
08/22/2007,12:08,1457.75,1457.75,1455.50,1456.00,1317,4265,5582.00
08/22/2007,12:09,1456.00,1457.50,1455.75,1457.50,2395,1154,3549.00
08/22/2007,12:10,1457.25,1457.25,1455.50,1456.50,1668,2786,4454.00
08/22/2007,12:11,1456.50,1456.75,1455.75,1456.25,834,1273,2107.00
08/22/2007,12:12,1456.00,1456.75,1456.00,1456.75,1256,687,1943.00
08/22/2007,12:13,1456.75,1457.50,1456.25,1456.25,801,1063,1864.00
08/22/2007,12:14,1456.25,1457.00,1456.25,1456.50,599,607,1206.00
08/22/2007,12:15,1456.75,1457.00,1456.00,1456.25,1028,1892,2920.00
08/22/2007,12:16,1456.25,1456.50,1454.50,1454.50,886,6232,7118.00
08/22/2007,12:17,1454.50,1456.25,1454.50,1455.50,2357,1507,3864.00
08/22/2007,12:18,1455.75,1456.00,1455.25,1456.00,1101,493,1594.00
08/22/2007,12:19,1456.00,1456.00,1455.50,1455.75,582,437,1019.00
08/22/2007,12:20,1455.75,1457.00,1455.75,1457.00,2485,922,3407.00
08/22/2007,12:21,1457.00,1457.75,1456.75,1457.75,1587,1192,2779.00
08/22/2007,12:22,1457.75,1458.50,1457.50,1458.25,3772,801,4573.00
08/22/2007,12:23,1458.25,1459.00,1457.75,1458.25,2327,1835,4162.00
08/22/2007,12:24,1458.50,1459.00,1458.00,1458.00,1232,1613,2845.00
08/22/2007,12:25,1458.25,1458.25,1457.75,1458.25,828,900,1728.00
08/22/2007,12:26,1458.25,1458.25,1457.50,1458.00,915,1160,2075.00
08/22/2007,12:27,1457.75,1458.50,1457.75,1458.50,555,355,910.00
08/22/2007,12:28,1458.50,1459.00,1458.25,1458.50,1426,649,2075.00
08/22/2007,12:29,1458.50,1458.50,1457.50,1457.75,664,1417,2081.00
08/22/2007,12:30,1457.75,1458.50,1457.50,1458.00,616,610,1226.00
08/22/2007,12:31,1458.00,1458.00,1457.50,1458.00,543,282,825.00
08/22/2007,12:32,1458.00,1458.25,1457.75,1458.25,210,222,432.00
08/22/2007,12:33,1458.25,1458.25,1457.75,1457.75,69,244,313.00
08/22/2007,12:34,1457.75,1458.75,1457.75,1457.75,1738,1431,3169.00
08/22/2007,12:35,1457.75,1458.50,1457.75,1458.25,331,202,533.00
08/22/2007,12:36,1458.25,1458.75,1458.25,1458.50,704,577,1281.00
08/22/2007,12:37,1458.50,1458.50,1457.75,1458.25,470,881,1351.00
08/22/2007,12:38,1458.25,1459.00,1458.25,1458.75,1131,794,1925.00
08/22/2007,12:39,1458.75,1459.50,1458.75,1459.25,1503,771,2274.00
08/22/2007,12:40,1459.25,1459.50,1458.75,1459.50,966,2029,2995.00
08/22/2007,12:41,1459.50,1461.75,1459.25,1461.25,7101,2659,9760.00
08/22/2007,12:42,1461.25,1461.25,1460.50,1461.25,2484,2077,4561.00
08/22/2007,12:43,1461.25,1461.50,1460.75,1461.25,811,1435,2246.00
08/22/2007,12:44,1461.25,1461.75,1460.75,1461.25,1846,1552,3398.00
08/22/2007,12:45,1461.00,1461.25,1460.50,1460.75,937,1238,2175.00
08/22/2007,12:46,1460.75,1461.75,1460.50,1461.50,1199,978,2177.00
08/22/2007,12:47,1461.50,1461.75,1461.00,1461.50,888,757,1645.00
08/22/2007,12:48,1461.25,1461.50,1460.75,1460.75,214,821,1035.00
08/22/2007,12:49,1461.00,1461.00,1460.00,1460.25,879,1772,2651.00
08/22/2007,12:50,1460.00,1460.75,1459.75,1460.75,1173,1237,2410.00
08/22/2007,12:51,1460.75,1461.00,1460.25,1460.75,576,612,1188.00
08/22/2007,12:52,1461.00,1461.25,1460.25,1460.50,663,1205,1868.00
08/22/2007,12:53,1460.50,1461.00,1459.75,1460.50,761,798,1559.00
08/22/2007,12:54,1460.50,1460.75,1460.25,1460.50,133,385,518.00
08/22/2007,12:55,1460.50,1461.00,1460.50,1460.75,563,325,888.00
08/22/2007,12:56,1460.75,1461.75,1460.25,1461.25,1729,435,2164.00
08/22/2007,12:57,1461.50,1461.50,1461.00,1461.25,369,379,748.00
08/22/2007,12:58,1461.50,1461.50,1461.25,1461.50,695,56,751.00
08/22/2007,12:59,1461.50,1463.50,1461.50,1463.00,8411,1504,9915.00
08/22/2007,13:00,1463.00,1463.25,1462.25,1462.25,1382,1349,2731.00
08/22/2007,13:01,1462.50,1462.75,1462.00,1462.00,849,1218,2067.00
08/22/2007,13:02,1462.00,1463.00,1462.00,1463.00,909,215,1124.00
08/22/2007,13:03,1462.75,1463.00,1461.00,1462.00,942,2271,3213.00
08/22/2007,13:04,1462.00,1462.00,1461.00,1461.25,286,1017,1303.00
08/22/2007,13:05,1461.25,1461.75,1461.00,1461.50,382,442,824.00
08/22/2007,13:06,1461.25,1461.50,1461.00,1461.25,581,385,966.00
08/22/2007,13:07,1461.25,1461.50,1461.00,1461.25,461,198,659.00
08/22/2007,13:08,1461.25,1461.75,1461.00,1461.25,283,399,682.00
08/22/2007,13:09,1461.50,1462.25,1461.25,1462.25,784,40,824.00
08/22/2007,13:10,1462.25,1462.25,1461.50,1462.00,230,670,900.00
08/22/2007,13:11,1462.00,1462.75,1461.75,1462.75,865,141,1006.00
08/22/2007,13:12,1462.50,1462.75,1461.75,1461.75,108,1052,1160.00
08/22/2007,13:13,1461.75,1462.00,1461.00,1461.75,490,1067,1557.00
08/22/2007,13:14,1461.75,1461.75,1461.25,1461.50,35,322,357.00
08/22/2007,13:15,1461.25,1461.50,1460.00,1460.00,469,3589,4058.00
08/22/2007,13:16,1460.25,1460.25,1459.25,1459.75,1741,2831,4572.00
08/22/2007,13:17,1459.75,1460.25,1459.25,1459.75,921,1474,2395.00
08/22/2007,13:18,1459.50,1460.25,1459.50,1459.75,1037,812,1849.00
08/22/2007,13:19,1459.50,1460.75,1459.50,1460.75,2045,838,2883.00
08/22/2007,13:20,1460.75,1461.25,1460.25,1460.75,989,719,1708.00
08/22/2007,13:21,1460.75,1461.00,1460.25,1460.25,232,941,1173.00
08/22/2007,13:22,1460.25,1460.75,1460.00,1460.50,677,810,1487.00
08/22/2007,13:23,1460.50,1460.50,1460.00,1460.25,390,246,636.00
08/22/2007,13:24,1460.00,1460.25,1458.50,1458.50,939,3214,4153.00
08/22/2007,13:25,1458.75,1458.75,1458.00,1458.75,1028,1304,2332.00
08/22/2007,13:26,1458.75,1459.25,1458.50,1459.00,711,438,1149.00
08/22/2007,13:27,1459.00,1459.25,1458.00,1458.25,429,1503,1932.00
08/22/2007,13:28,1458.25,1458.75,1457.25,1458.25,2097,1920,4017.00
08/22/2007,13:29,1458.00,1459.25,1457.75,1458.75,1144,1067,2211.00
08/22/2007,13:30,1458.75,1459.25,1457.50,1457.50,1182,2315,3497.00
08/22/2007,13:31,1457.50,1458.25,1457.25,1458.25,738,561,1299.00
08/22/2007,13:32,1458.25,1458.50,1458.00,1458.25,365,373,738.00
08/22/2007,13:33,1458.25,1459.50,1458.00,1459.25,1348,334,1682.00
08/22/2007,13:34,1459.25,1459.50,1458.75,1459.00,382,1456,1838.00
08/22/2007,13:35,1458.75,1459.00,1457.50,1457.75,1302,2400,3702.00
08/22/2007,13:36,1457.75,1457.75,1456.00,1456.50,2279,5782,8061.00
08/22/2007,13:37,1456.75,1457.75,1456.50,1457.50,1441,652,2093.00
08/22/2007,13:38,1457.50,1458.75,1457.25,1458.50,2289,817,3106.00
08/22/2007,13:39,1458.50,1459.25,1458.50,1458.50,1342,1236,2578.00
08/22/2007,13:40,1458.50,1459.00,1457.75,1457.75,466,1685,2151.00
08/22/2007,13:41,1458.00,1458.75,1458.00,1458.50,801,1044,1845.00
08/22/2007,13:42,1458.50,1458.75,1458.25,1458.75,432,326,758.00
08/22/2007,13:43,1458.50,1460.25,1458.50,1460.25,2665,720,3385.00
08/22/2007,13:44,1460.25,1460.75,1460.00,1460.00,2107,1554,3661.00
08/22/2007,13:45,1459.75,1460.00,1459.00,1459.75,977,908,1885.00
08/22/2007,13:46,1459.75,1460.25,1459.25,1460.00,1469,593,2062.00
08/22/2007,13:47,1460.00,1460.25,1459.50,1459.50,144,595,739.00
08/22/2007,13:48,1459.50,1459.75,1458.00,1458.75,1183,2781,3964.00
08/22/2007,13:49,1458.75,1459.50,1458.50,1459.25,782,730,1512.00
08/22/2007,13:50,1459.25,1459.75,1459.00,1459.75,831,197,1028.00
08/22/2007,13:51,1459.50,1460.75,1459.50,1460.50,2234,605,2839.00
08/22/2007,13:52,1460.75,1462.25,1460.75,1461.75,5540,3570,9110.00
08/22/2007,13:53,1462.00,1462.00,1460.75,1461.25,1134,2557,3691.00
08/22/2007,13:54,1461.00,1461.75,1461.00,1461.00,693,650,1343.00
08/22/2007,13:55,1461.00,1461.25,1459.50,1460.25,1271,2055,3326.00
08/22/2007,13:56,1460.50,1460.50,1459.75,1460.00,362,859,1221.00
08/22/2007,13:57,1460.25,1461.00,1460.25,1460.50,765,662,1427.00
08/22/2007,13:58,1460.25,1460.75,1460.25,1460.50,550,543,1093.00
08/22/2007,13:59,1460.50,1461.00,1459.75,1460.75,1586,693,2279.00
08/22/2007,14:00,1460.75,1461.50,1460.50,1461.00,1855,498,2353.00
08/22/2007,14:01,1461.00,1461.25,1460.50,1461.00,1016,577,1593.00
08/22/2007,14:02,1461.00,1461.50,1461.00,1461.25,990,63,1053.00
08/22/2007,14:03,1461.00,1461.00,1460.00,1460.25,479,1087,1566.00
08/22/2007,14:04,1460.00,1460.25,1459.50,1460.00,788,3492,4280.00
08/22/2007,14:05,1460.00,1461.00,1459.75,1460.75,1248,277,1525.00
08/22/2007,14:06,1460.75,1461.00,1460.25,1460.50,208,1221,1429.00
08/22/2007,14:07,1460.50,1461.00,1460.50,1461.00,365,298,663.00
08/22/2007,14:08,1461.00,1461.00,1460.50,1460.50,698,553,1251.00
08/22/2007,14:09,1460.50,1460.75,1459.75,1460.50,719,937,1656.00
08/22/2007,14:10,1460.50,1460.50,1460.25,1460.25,55,322,377.00
08/22/2007,14:11,1460.00,1461.00,1460.00,1460.75,810,271,1081.00
08/22/2007,14:12,1460.75,1461.50,1460.75,1460.75,890,603,1493.00
08/22/2007,14:13,1461.00,1461.50,1460.75,1461.50,1379,499,1878.00
08/22/2007,14:14,1461.50,1461.50,1460.50,1460.75,581,1368,1949.00
08/22/2007,14:15,1460.50,1461.00,1460.50,1460.75,396,54,450.00
08/22/2007,14:16,1460.75,1462.50,1460.75,1462.25,2937,550,3487.00
08/22/2007,14:17,1462.25,1463.50,1462.00,1463.25,4282,2454,6736.00
08/22/2007,14:18,1463.25,1464.25,1463.25,1463.50,5462,2719,8181.00
08/22/2007,14:19,1463.75,1464.75,1463.25,1464.25,4391,2893,7284.00
08/22/2007,14:20,1464.25,1465.00,1464.00,1464.50,1998,1910,3908.00
08/22/2007,14:21,1464.50,1465.75,1464.50,1465.50,5470,1661,7131.00
08/22/2007,14:22,1465.75,1466.25,1465.25,1465.75,3797,3001,6798.00
08/22/2007,14:23,1465.75,1466.00,1464.50,1464.75,869,3911,4780.00
08/22/2007,14:24,1464.75,1465.25,1464.50,1464.75,1014,1168,2182.00
08/22/2007,14:25,1465.00,1465.00,1464.25,1464.25,329,1504,1833.00
08/22/2007,14:26,1464.25,1465.00,1464.25,1464.75,1180,1500,2680.00
08/22/2007,14:27,1464.75,1466.00,1464.75,1465.25,1938,1299,3237.00
08/22/2007,14:28,1465.50,1465.50,1464.75,1465.00,943,1719,2662.00
08/22/2007,14:29,1465.00,1465.50,1463.75,1464.50,1262,1766,3028.00
08/22/2007,14:30,1464.50,1465.00,1464.00,1464.50,832,730,1562.00
08/22/2007,14:31,1464.50,1466.00,1464.50,1465.25,3603,1276,4879.00
08/22/2007,14:32,1465.25,1466.00,1465.00,1466.00,1223,1247,2470.00
08/22/2007,14:33,1465.75,1467.75,1465.75,1467.25,8038,4313,12351.00
08/22/2007,14:34,1467.00,1468.75,1467.00,1468.00,6838,5884,12722.00
08/22/2007,14:35,1467.75,1468.75,1467.75,1468.50,2425,1774,4199.00
08/22/2007,14:36,1468.25,1468.50,1467.50,1467.75,1058,2114,3172.00
08/22/2007,14:37,1467.75,1468.00,1467.00,1467.00,786,2703,3489.00
08/22/2007,14:38,1467.00,1468.75,1466.75,1467.75,3592,2929,6521.00
08/22/2007,14:39,1467.75,1468.00,1467.25,1467.25,1339,1727,3066.00
08/22/2007,14:40,1467.50,1468.50,1467.50,1468.25,1137,553,1690.00
08/22/2007,14:41,1468.50,1469.50,1467.75,1468.50,6888,4770,11658.00
08/22/2007,14:42,1468.50,1468.50,1467.50,1467.75,1081,1882,2963.00
08/22/2007,14:43,1468.00,1468.00,1467.00,1468.00,2221,2571,4792.00
08/22/2007,14:44,1467.75,1468.00,1467.25,1467.75,1177,805,1982.00
08/22/2007,14:45,1467.75,1468.00,1467.25,1467.50,1576,975,2551.00
08/22/2007,14:46,1467.75,1468.75,1467.25,1468.00,3674,1300,4974.00
08/22/2007,14:47,1468.25,1468.75,1467.25,1467.50,1887,2253,4140.00
08/22/2007,14:48,1467.50,1468.25,1467.50,1468.25,1766,1827,3593.00
08/22/2007,14:49,1468.00,1468.25,1467.75,1467.75,640,821,1461.00
08/22/2007,14:50,1468.00,1468.00,1467.25,1467.25,796,1902,2698.00
08/22/2007,14:51,1467.25,1467.75,1466.50,1466.75,1975,3150,5125.00
08/22/2007,14:52,1466.75,1467.00,1465.00,1466.25,3792,5182,8974.00
08/22/2007,14:53,1466.25,1466.75,1465.50,1466.50,3205,1992,5197.00
08/22/2007,14:54,1466.75,1467.25,1466.25,1466.50,3828,1031,4859.00
08/22/2007,14:55,1466.50,1466.75,1465.50,1465.75,820,1674,2494.00
08/22/2007,14:56,1465.50,1467.00,1465.50,1466.25,3508,2356,5864.00
08/22/2007,14:57,1466.00,1466.50,1465.75,1466.25,1469,2061,3530.00
08/22/2007,14:58,1466.00,1466.50,1466.00,1466.50,2038,1590,3628.00
08/22/2007,14:59,1466.25,1468.25,1466.25,1467.75,6794,3205,9999.00
08/22/2007,15:00,1467.75,1468.25,1467.75,1468.25,8516,3991,12507.00
08/22/2007,15:01,1468.25,1469.25,1467.75,1468.25,9465,9162,18627.00
08/22/2007,15:02,1468.50,1468.75,1468.00,1468.25,1163,2190,3353.00
08/22/2007,15:03,1468.25,1468.50,1467.75,1468.00,2406,1836,4242.00
08/22/2007,15:04,1468.00,1468.00,1467.75,1468.00,1631,2513,4144.00
08/22/2007,15:05,1467.75,1468.25,1467.75,1468.25,1281,1597,2878.00
08/22/2007,15:06,1468.00,1468.25,1467.75,1468.00,400,580,980.00
08/22/2007,15:07,1468.25,1468.50,1468.00,1468.00,950,838,1788.00
08/22/2007,15:08,1468.00,1468.50,1468.00,1468.50,391,847,1238.00
08/22/2007,15:09,1468.25,1468.50,1468.25,1468.25,662,443,1105.00
08/22/2007,15:10,1468.50,1469.00,1468.25,1469.00,2311,807,3118.00
08/22/2007,15:11,1468.75,1469.00,1468.50,1468.75,626,985,1611.00
08/22/2007,15:12,1468.75,1469.00,1468.25,1469.00,1344,733,2077.00
08/22/2007,15:13,1468.75,1469.00,1468.50,1468.75,743,1141,1884.00
08/22/2007,15:14,1468.75,1469.25,1468.75,1469.00,1723,1358,3081.00
08/22/2007,15:15,1469.00,1469.25,1467.75,1468.25,4480,3873,8353.00
08/22/2007,15:16,1468.25,1468.25,1468.25,1468.25,4,0,4.00
08/22/2007,15:31,1468.00,1468.50,1467.75,1468.25,195,865,1060.00
08/22/2007,15:32,1468.25,1468.50,1468.00,1468.00,103,435,538.00
08/22/2007,15:33,1468.00,1468.00,1467.75,1468.00,5,66,71.00
08/22/2007,15:34,1467.75,1468.00,1467.75,1467.75,2,17,19.00
08/22/2007,15:35,1467.75,1468.25,1467.75,1468.25,160,7,167.00
08/22/2007,15:36,1468.00,1468.00,1468.00,1468.00,0,89,89.00
08/22/2007,15:37,1468.00,1468.00,1467.75,1468.00,5,40,45.00
08/22/2007,15:38,1468.00,1468.00,1467.75,1467.75,40,7,47.00
08/22/2007,15:39,1468.00,1468.00,1467.75,1467.75,2,159,161.00
08/22/2007,15:40,1467.75,1468.00,1467.75,1467.75,1,111,112.00
08/22/2007,15:41,1467.75,1467.75,1467.50,1467.75,42,75,117.00
08/22/2007,15:42,1467.50,1468.00,1467.50,1468.00,14,1,15.00
08/22/2007,15:43,1467.75,1468.00,1467.75,1467.75,16,6,22.00
08/22/2007,15:44,1468.00,1468.00,1468.00,1468.00,79,0,79.00
08/22/2007,15:45,1468.00,1468.00,1467.75,1468.00,72,21,93.00
08/22/2007,15:46,1468.25,1468.50,1468.25,1468.50,88,13,101.00
08/22/2007,15:47,1468.50,1468.50,1468.25,1468.50,12,143,155.00
08/22/2007,15:48,1468.25,1468.25,1468.00,1468.25,115,96,211.00
08/22/2007,15:49,1468.25,1468.75,1468.25,1468.75,407,0,407.00
08/22/2007,15:50,1468.50,1468.75,1468.25,1468.25,1,186,187.00
08/22/2007,15:51,1468.25,1468.25,1468.25,1468.25,0,4,4.00
08/22/2007,15:52,1468.50,1468.75,1468.50,1468.50,72,15,87.00
08/22/2007,15:53,1468.50,1468.50,1468.25,1468.50,97,159,256.00
08/22/2007,15:54,1468.50,1468.75,1468.50,1468.50,29,5,34.00
08/22/2007,15:55,1468.50,1468.50,1468.25,1468.50,43,11,54.00
08/22/2007,15:56,1468.50,1468.75,1468.50,1468.75,65,0,65.00
08/22/2007,15:57,1468.75,1468.75,1468.50,1468.50,5,2,7.00
08/22/2007,15:58,1468.75,1468.75,1468.50,1468.75,12,1,13.00
08/22/2007,15:59,1468.75,1468.75,1468.75,1468.75,11,0,11.00
08/22/2007,16:00,1468.75,1469.00,1468.50,1469.00,140,2,142.00
08/22/2007,17:01,1470.50,1474.50,1470.25,1474.25,4181,718,4899.00
08/22/2007,17:02,1474.25,1476.50,1474.00,1476.00,1527,824,2351.00
08/22/2007,17:03,1476.00,1477.00,1474.50,1475.75,383,565,948.00
08/22/2007,17:04,1475.25,1475.75,1474.50,1475.75,261,327,588.00
08/22/2007,17:05,1475.75,1477.75,1475.00,1477.50,1168,296,1464.00
08/22/2007,17:06,1477.25,1479.00,1477.25,1477.50,1119,533,1652.00
08/22/2007,17:07,1477.50,1478.50,1476.25,1476.50,393,435,828.00
08/22/2007,17:08,1476.75,1479.00,1476.75,1478.25,1216,517,1733.00
08/22/2007,17:09,1478.50,1479.50,1477.75,1479.50,473,191,664.00
08/22/2007,17:10,1479.25,1479.75,1478.75,1479.00,402,302,704.00
08/22/2007,17:11,1479.00,1479.50,1478.75,1479.00,473,129,602.00
08/22/2007,17:12,1479.25,1479.50,1479.00,1479.25,209,252,461.00
08/22/2007,17:13,1479.00,1479.50,1479.00,1479.00,270,175,445.00
08/22/2007,17:14,1479.25,1479.50,1478.75,1479.50,242,102,344.00
08/22/2007,17:15,1479.50,1479.75,1479.25,1479.50,86,55,141.00
08/22/2007,17:16,1479.25,1479.50,1478.75,1479.50,341,163,504.00
08/22/2007,17:17,1479.50,1479.75,1479.25,1479.75,107,51,158.00
08/22/2007,17:18,1479.50,1479.75,1478.00,1478.25,126,652,778.00
08/22/2007,17:19,1478.25,1478.75,1477.25,1478.00,247,206,453.00
08/22/2007,17:20,1478.50,1478.75,1478.00,1478.25,83,121,204.00
08/22/2007,17:21,1478.00,1478.75,1478.00,1478.75,138,148,286.00
08/22/2007,17:22,1478.50,1478.75,1478.50,1478.50,17,60,77.00
08/22/2007,17:23,1478.50,1478.75,1478.50,1478.50,68,124,192.00
08/22/2007,17:24,1478.50,1479.00,1478.50,1478.75,117,18,135.00
08/22/2007,17:25,1478.75,1478.75,1478.25,1478.50,26,136,162.00
08/22/2007,17:26,1478.50,1478.75,1478.25,1478.25,99,138,237.00
08/22/2007,17:27,1478.25,1478.50,1478.00,1478.00,13,221,234.00
08/22/2007,17:28,1478.00,1478.50,1478.00,1478.25,150,53,203.00
08/22/2007,17:29,1478.25,1478.50,1478.00,1478.25,158,54,212.00
08/22/2007,17:30,1478.25,1478.50,1478.25,1478.50,31,12,43.00
08/22/2007,17:31,1478.50,1478.75,1478.25,1478.50,62,56,118.00
08/22/2007,17:32,1478.50,1478.75,1478.50,1478.50,129,1,130.00
08/22/2007,17:33,1478.50,1478.75,1478.25,1478.50,68,110,178.00
08/22/2007,17:34,1478.50,1478.50,1478.25,1478.25,33,11,44.00
08/22/2007,17:35,1478.50,1479.25,1478.50,1479.25,185,35,220.00
08/22/2007,17:36,1479.00,1479.25,1478.50,1478.50,533,211,744.00
08/22/2007,17:37,1478.75,1480.50,1478.75,1479.25,1302,65,1367.00
08/22/2007,17:38,1479.75,1480.50,1479.75,1480.25,307,259,566.00
08/22/2007,17:39,1480.25,1480.50,1479.50,1480.00,90,27,117.00
08/22/2007,17:40,1480.00,1480.00,1479.00,1479.00,54,304,358.00
08/22/2007,17:41,1479.00,1479.25,1478.50,1478.75,124,302,426.00
08/22/2007,17:42,1478.75,1479.00,1478.50,1478.75,100,214,314.00
08/22/2007,17:43,1478.75,1478.75,1478.50,1478.75,4,121,125.00
08/22/2007,17:44,1478.25,1478.50,1478.25,1478.50,10,69,79.00
08/22/2007,17:45,1478.50,1478.50,1478.25,1478.50,21,3,24.00
08/22/2007,17:46,1478.50,1478.50,1478.25,1478.50,30,1,31.00
08/22/2007,17:47,1478.50,1478.50,1478.25,1478.25,5,241,246.00
08/22/2007,17:48,1478.00,1478.25,1478.00,1478.00,11,17,28.00
08/22/2007,17:49,1478.00,1478.00,1478.00,1478.00,0,4,4.00
08/22/2007,17:50,1478.00,1479.00,1478.00,1479.00,419,120,539.00
08/22/2007,17:51,1478.75,1479.00,1478.50,1478.75,4,125,129.00
08/22/2007,17:52,1478.50,1478.50,1478.50,1478.50,0,8,8.00
08/22/2007,17:53,1478.50,1478.50,1478.50,1478.50,0,1,1.00
08/22/2007,17:54,1478.50,1478.75,1478.50,1478.50,4,33,37.00
08/22/2007,17:55,1478.50,1478.75,1478.50,1478.75,3,37,40.00
08/22/2007,17:56,1478.50,1478.75,1478.25,1478.75,130,27,157.00
08/22/2007,17:57,1479.00,1479.00,1478.75,1479.00,64,18,82.00
08/22/2007,17:58,1479.00,1479.25,1478.75,1479.25,37,47,84.00
08/22/2007,17:59,1479.00,1479.00,1478.50,1478.50,1,361,362.00
08/22/2007,18:00,1478.50,1478.75,1478.50,1478.75,43,4,47.00
08/22/2007,18:01,1478.75,1478.75,1478.50,1478.75,29,26,55.00
08/22/2007,18:02,1478.50,1478.75,1478.50,1478.50,1,19,20.00
08/22/2007,18:03,1478.25,1478.75,1478.25,1478.50,52,10,62.00
08/22/2007,18:04,1478.50,1478.50,1478.25,1478.50,2,55,57.00
08/22/2007,18:05,1478.25,1478.50,1478.25,1478.50,7,4,11.00
08/22/2007,18:06,1478.50,1478.50,1478.00,1478.25,23,78,101.00
08/22/2007,18:07,1478.00,1478.00,1477.50,1477.75,72,555,627.00
08/22/2007,18:08,1477.50,1477.50,1477.25,1477.50,16,29,45.00
08/22/2007,18:09,1477.50,1478.25,1477.25,1478.00,202,268,470.00
08/22/2007,18:10,1478.00,1478.25,1478.00,1478.25,40,100,140.00
08/22/2007,18:11,1478.25,1478.50,1478.00,1478.00,13,47,60.00
08/22/2007,18:12,1478.25,1478.25,1478.00,1478.25,42,8,50.00
08/22/2007,18:13,1478.00,1478.25,1478.00,1478.25,97,394,491.00
08/22/2007,18:14,1478.50,1479.00,1478.50,1479.00,147,13,160.00
08/22/2007,18:15,1479.00,1479.50,1478.75,1479.50,186,28,214.00
08/22/2007,18:16,1479.50,1479.75,1479.50,1479.50,111,77,188.00
08/22/2007,18:17,1479.75,1479.75,1478.75,1479.00,136,215,351.00
08/22/2007,18:18,1479.00,1479.25,1478.50,1479.00,99,269,368.00
08/22/2007,18:19,1479.00,1479.00,1478.00,1478.25,20,93,113.00
08/22/2007,18:20,1478.25,1478.25,1478.00,1478.00,8,56,64.00
08/22/2007,18:21,1478.25,1478.25,1478.25,1478.25,34,0,34.00
08/22/2007,18:22,1478.25,1478.25,1478.25,1478.25,1,0,1.00
08/22/2007,18:23,1478.00,1478.25,1478.00,1478.25,6,24,30.00
08/22/2007,18:24,1478.00,1478.25,1478.00,1478.25,137,371,508.00
08/22/2007,18:25,1478.00,1478.25,1478.00,1478.00,2,34,36.00
08/22/2007,18:26,1478.00,1478.25,1478.00,1478.25,52,12,64.00
08/22/2007,18:27,1478.25,1478.25,1478.25,1478.25,9,0,9.00
08/22/2007,18:28,1478.00,1478.25,1478.00,1478.25,91,1,92.00
08/22/2007,18:29,1478.25,1478.25,1478.00,1478.00,19,4,23.00
08/22/2007,18:30,1478.25,1478.25,1478.25,1478.25,88,0,88.00
08/22/2007,18:31,1478.50,1478.75,1478.50,1478.75,93,1,94.00
08/22/2007,18:32,1478.50,1478.75,1478.25,1478.75,50,43,93.00
08/22/2007,18:33,1478.75,1478.75,1478.50,1478.50,2,44,46.00
08/22/2007,18:34,1478.50,1478.75,1478.50,1478.50,112,63,175.00
08/22/2007,18:35,1478.50,1478.75,1478.50,1478.75,20,5,25.00
08/22/2007,18:36,1478.75,1478.75,1478.75,1478.75,4,0,4.00
08/22/2007,18:37,1478.75,1478.75,1478.75,1478.75,3,0,3.00
08/22/2007,18:38,1478.75,1478.75,1478.50,1478.50,4,2,6.00
08/22/2007,18:39,1478.75,1478.75,1478.25,1478.50,21,27,48.00
08/22/2007,18:40,1478.50,1478.50,1478.25,1478.50,48,15,63.00
08/22/2007,18:41,1478.50,1478.75,1478.50,1478.50,86,27,113.00
08/22/2007,18:42,1478.50,1478.50,1478.25,1478.25,0,128,128.00
08/22/2007,18:43,1478.25,1478.25,1478.00,1478.00,0,20,20.00
08/22/2007,18:44,1478.00,1478.25,1478.00,1478.25,27,127,154.00
08/22/2007,18:45,1478.25,1478.25,1478.00,1478.00,8,69,77.00
08/22/2007,18:46,1478.00,1478.00,1477.75,1477.75,0,71,71.00
08/22/2007,18:47,1478.00,1478.75,1478.00,1478.50,77,3,80.00
08/22/2007,18:48,1478.50,1478.75,1478.50,1478.50,51,8,59.00
08/22/2007,18:49,1478.75,1478.75,1478.50,1478.75,5,3,8.00
08/22/2007,18:50,1478.75,1478.75,1478.50,1478.50,1,106,107.00
08/22/2007,18:51,1478.50,1478.50,1478.50,1478.50,0,33,33.00
08/22/2007,18:52,1478.75,1478.75,1478.50,1478.50,35,6,41.00
08/22/2007,18:53,1478.50,1478.50,1478.50,1478.50,0,56,56.00
08/22/2007,18:54,1478.50,1478.50,1478.50,1478.50,0,33,33.00
08/22/2007,18:55,1478.75,1479.00,1478.75,1479.00,56,1,57.00
08/22/2007,18:56,1479.00,1479.25,1479.00,1479.25,93,3,96.00
08/22/2007,18:57,1479.25,1479.50,1479.25,1479.50,121,0,121.00
08/22/2007,18:58,1479.75,1479.75,1479.50,1479.50,25,3,28.00
08/22/2007,18:59,1479.50,1480.00,1479.50,1480.00,83,33,116.00
08/22/2007,19:00,1479.75,1480.00,1479.50,1479.75,3,21,24.00
08/22/2007,19:01,1479.50,1479.75,1479.25,1479.75,12,25,37.00
08/22/2007,19:02,1479.75,1479.75,1479.50,1479.75,80,2,82.00
08/22/2007,19:03,1479.75,1480.00,1479.50,1480.00,293,75,368.00
08/22/2007,19:04,1480.25,1480.75,1480.00,1480.00,380,291,671.00
08/22/2007,19:05,1480.00,1480.00,1479.75,1480.00,93,135,228.00
08/22/2007,19:06,1479.75,1480.25,1479.75,1480.00,26,153,179.00
08/22/2007,19:07,1480.00,1480.25,1480.00,1480.25,102,52,154.00
08/22/2007,19:08,1480.25,1480.25,1480.00,1480.25,41,7,48.00
08/22/2007,19:09,1480.00,1480.25,1480.00,1480.00,2,18,20.00
08/22/2007,19:10,1480.00,1480.50,1480.00,1480.25,32,42,74.00
08/22/2007,19:11,1480.25,1480.25,1480.25,1480.25,0,19,19.00
08/22/2007,19:12,1480.50,1480.50,1480.25,1480.50,171,2,173.00
08/22/2007,19:13,1480.50,1480.50,1480.25,1480.25,16,19,35.00
08/22/2007,19:14,1480.25,1480.75,1480.25,1480.75,170,25,195.00
08/22/2007,19:15,1480.75,1481.00,1480.50,1481.00,309,37,346.00
08/22/2007,19:16,1480.75,1481.25,1480.50,1481.25,210,117,327.00
08/22/2007,19:17,1481.00,1481.25,1481.00,1481.00,96,66,162.00
08/22/2007,19:18,1481.25,1481.25,1480.75,1480.75,72,118,190.00
08/22/2007,19:19,1480.75,1481.00,1480.75,1481.00,18,7,25.00
08/22/2007,19:20,1480.75,1481.25,1480.75,1481.00,16,14,30.00
08/22/2007,19:21,1480.75,1480.75,1480.75,1480.75,0,92,92.00
08/22/2007,19:22,1480.75,1480.75,1480.75,1480.75,0,162,162.00
08/22/2007,19:23,1480.75,1481.00,1480.75,1481.00,49,227,276.00
08/22/2007,19:24,1481.00,1481.00,1480.50,1480.75,27,137,164.00
08/22/2007,19:25,1480.75,1481.00,1480.75,1481.00,34,16,50.00
08/22/2007,19:26,1481.00,1481.00,1480.75,1480.75,3,22,25.00
08/22/2007,19:27,1480.75,1481.00,1480.50,1481.00,52,29,81.00
08/22/2007,19:28,1481.00,1481.00,1480.75,1480.75,24,21,45.00
08/22/2007,19:29,1480.75,1481.00,1480.75,1481.00,4,54,58.00
08/22/2007,19:30,1481.00,1481.00,1480.75,1480.75,2,84,86.00
08/22/2007,19:31,1480.75,1480.75,1480.50,1480.75,43,36,79.00
08/22/2007,19:32,1480.75,1480.75,1480.50,1480.50,43,6,49.00
08/22/2007,19:33,1480.75,1480.75,1480.50,1480.50,3,3,6.00
08/22/2007,19:34,1480.50,1480.75,1480.50,1480.75,2,2,4.00
08/22/2007,19:35,1480.75,1480.75,1480.50,1480.75,20,1,21.00
08/22/2007,19:36,1480.75,1480.75,1480.50,1480.50,3,4,7.00
08/22/2007,19:37,1480.50,1480.75,1480.50,1480.75,7,1,8.00
08/22/2007,19:38,1480.75,1480.75,1480.75,1480.75,15,0,15.00
08/22/2007,19:39,1480.75,1481.00,1480.50,1480.75,15,5,20.00
08/22/2007,19:40,1480.75,1480.75,1480.75,1480.75,46,0,46.00
08/22/2007,19:42,1480.75,1480.75,1480.75,1480.75,36,0,36.00
08/22/2007,19:43,1480.75,1480.75,1480.50,1480.75,28,1,29.00
08/22/2007,19:44,1480.50,1480.75,1480.50,1480.75,7,7,14.00
08/22/2007,19:45,1481.00,1481.25,1480.75,1480.75,207,43,250.00
08/22/2007,19:46,1481.00,1482.25,1481.00,1482.00,787,34,821.00
08/22/2007,19:47,1481.75,1483.00,1481.75,1482.00,793,279,1072.00
08/22/2007,19:48,1482.00,1482.25,1481.75,1482.00,51,140,191.00
08/22/2007,19:49,1482.25,1482.50,1481.75,1482.25,30,36,66.00
08/22/2007,19:50,1482.25,1482.25,1481.75,1482.25,62,70,132.00
08/22/2007,19:51,1482.00,1482.50,1482.00,1482.50,186,10,196.00
08/22/2007,19:52,1482.50,1482.50,1482.00,1482.50,17,83,100.00
08/22/2007,19:53,1482.50,1482.75,1482.50,1482.75,176,0,176.00
08/22/2007,19:54,1482.75,1483.75,1482.75,1483.25,745,60,805.00
08/22/2007,19:55,1483.25,1483.25,1483.00,1483.00,34,35,69.00
08/22/2007,19:56,1483.00,1483.25,1483.00,1483.00,26,75,101.00
08/22/2007,19:57,1483.25,1483.25,1482.50,1482.75,11,121,132.00
08/22/2007,19:58,1482.50,1482.50,1482.25,1482.50,17,91,108.00
08/22/2007,19:59,1482.75,1482.75,1482.50,1482.50,10,4,14.00
08/22/2007,20:00,1482.50,1482.75,1482.50,1482.50,2,25,27.00
08/22/2007,20:01,1482.75,1483.00,1482.50,1482.50,100,31,131.00
08/22/2007,20:02,1482.50,1482.50,1482.25,1482.25,7,17,24.00
08/22/2007,20:03,1482.25,1482.50,1482.25,1482.50,2,4,6.00
08/22/2007,20:04,1482.25,1482.25,1482.00,1482.00,10,248,258.00
08/22/2007,20:05,1482.00,1482.00,1481.50,1481.75,32,217,249.00
08/22/2007,20:06,1481.75,1481.75,1481.75,1481.75,20,0,20.00
08/22/2007,20:07,1481.75,1481.75,1481.75,1481.75,11,0,11.00
08/22/2007,20:08,1481.75,1481.75,1481.75,1481.75,9,0,9.00
08/22/2007,20:09,1481.75,1482.00,1481.75,1481.75,12,10,22.00
08/22/2007,20:10,1481.50,1481.75,1481.50,1481.75,7,2,9.00
08/22/2007,20:11,1481.50,1481.75,1481.50,1481.75,107,2,109.00
08/22/2007,20:12,1481.50,1481.75,1481.50,1481.50,1,138,139.00
08/22/2007,20:13,1481.50,1481.50,1481.25,1481.50,19,14,33.00
08/22/2007,20:14,1481.50,1481.50,1480.75,1480.75,37,260,297.00
08/22/2007,20:15,1481.00,1481.00,1480.50,1480.50,94,143,237.00
08/22/2007,20:16,1480.50,1480.75,1480.50,1480.50,3,73,76.00
08/22/2007,20:17,1480.50,1480.75,1480.50,1480.50,67,105,172.00
08/22/2007,20:18,1480.50,1480.75,1480.50,1480.75,74,1,75.00
08/22/2007,20:19,1481.00,1481.00,1480.50,1480.75,73,59,132.00
08/22/2007,20:20,1481.00,1481.00,1480.50,1480.50,39,42,81.00
08/22/2007,20:21,1481.00,1481.25,1481.00,1481.25,46,20,66.00
08/22/2007,20:22,1481.50,1481.50,1481.25,1481.25,6,8,14.00
08/22/2007,20:23,1481.25,1481.25,1481.00,1481.00,0,4,4.00
08/22/2007,20:24,1481.25,1481.25,1481.25,1481.25,17,0,17.00
08/22/2007,20:25,1481.25,1481.25,1481.00,1481.25,6,5,11.00
08/22/2007,20:26,1481.25,1481.25,1481.00,1481.00,1,38,39.00
08/22/2007,20:27,1481.00,1481.00,1480.75,1480.75,0,33,33.00
08/22/2007,20:28,1480.75,1481.00,1480.50,1480.75,21,26,47.00
08/22/2007,20:29,1481.00,1481.00,1481.00,1481.00,4,0,4.00
08/22/2007,20:30,1480.75,1480.75,1480.75,1480.75,0,50,50.00
08/22/2007,20:31,1480.75,1480.75,1480.50,1480.50,3,43,46.00
08/22/2007,20:32,1480.50,1480.50,1480.25,1480.25,5,77,82.00
08/22/2007,20:33,1480.50,1480.50,1480.50,1480.50,81,0,81.00
08/22/2007,20:34,1480.50,1480.50,1480.50,1480.50,49,0,49.00
08/22/2007,20:35,1480.50,1480.50,1480.50,1480.50,15,0,15.00
08/22/2007,20:36,1480.50,1480.50,1480.00,1480.00,20,296,316.00
08/22/2007,20:37,1480.00,1480.50,1480.00,1480.00,41,156,197.00
08/22/2007,20:38,1480.00,1480.25,1480.00,1480.00,18,29,47.00
08/22/2007,20:39,1480.25,1480.50,1480.00,1480.25,7,48,55.00
08/22/2007,20:41,1480.50,1480.50,1480.25,1480.25,8,13,21.00
08/22/2007,20:43,1480.50,1480.75,1480.50,1480.75,8,0,8.00
08/22/2007,20:44,1480.75,1481.50,1480.75,1480.75,77,47,124.00
08/22/2007,20:45,1481.00,1481.25,1481.00,1481.25,18,0,18.00
08/22/2007,20:46,1481.50,1481.50,1481.00,1481.25,8,8,16.00
08/22/2007,20:47,1481.00,1481.25,1480.75,1481.00,29,79,108.00
08/22/2007,20:48,1481.00,1481.00,1480.50,1480.50,1,50,51.00
08/22/2007,20:49,1480.75,1480.75,1480.75,1480.75,16,0,16.00
08/22/2007,20:50,1480.75,1480.75,1480.50,1480.50,5,1,6.00
08/22/2007,20:51,1480.75,1481.00,1480.75,1480.75,3,2,5.00
08/22/2007,20:52,1481.00,1481.00,1481.00,1481.00,3,0,3.00
08/22/2007,20:53,1480.75,1481.50,1480.75,1481.50,54,2,56.00
08/22/2007,20:54,1481.00,1481.00,1481.00,1481.00,0,46,46.00
08/22/2007,20:55,1481.00,1482.00,1481.00,1482.00,159,55,214.00
08/22/2007,20:56,1481.75,1482.00,1481.75,1481.75,91,15,106.00
08/22/2007,20:57,1481.75,1482.00,1481.75,1481.75,215,38,253.00
08/22/2007,20:58,1481.75,1481.75,1481.75,1481.75,0,18,18.00
08/22/2007,20:59,1481.50,1481.50,1481.00,1481.25,11,77,88.00
08/22/2007,21:00,1481.25,1481.50,1481.25,1481.25,41,7,48.00
08/22/2007,21:01,1481.25,1481.25,1480.75,1481.25,11,52,63.00
08/22/2007,21:02,1481.50,1481.50,1481.50,1481.50,1,0,1.00
08/22/2007,21:03,1481.50,1481.50,1481.25,1481.50,32,20,52.00
08/22/2007,21:04,1481.25,1481.75,1481.25,1481.75,54,27,81.00
08/22/2007,21:05,1481.50,1481.75,1481.50,1481.75,3,57,60.00
08/22/2007,21:06,1481.50,1481.50,1481.50,1481.50,0,21,21.00
08/22/2007,21:07,1481.50,1481.50,1481.25,1481.25,1,77,78.00
08/22/2007,21:08,1481.25,1481.50,1481.00,1481.50,59,16,75.00
08/22/2007,21:09,1481.25,1481.25,1481.00,1481.00,5,30,35.00
08/22/2007,21:10,1481.00,1481.00,1481.00,1481.00,0,17,17.00
08/22/2007,21:11,1481.00,1481.00,1481.00,1481.00,0,21,21.00
08/22/2007,21:12,1481.00,1481.00,1481.00,1481.00,0,5,5.00
08/22/2007,21:13,1481.00,1481.25,1480.50,1480.75,50,112,162.00
08/22/2007,21:14,1480.75,1481.25,1480.75,1481.25,33,0,33.00
08/22/2007,21:15,1481.25,1481.25,1479.50,1480.50,168,414,582.00
08/22/2007,21:16,1480.50,1480.75,1480.25,1480.50,140,5,145.00
08/22/2007,21:17,1480.50,1480.75,1480.25,1480.75,80,2,82.00
08/22/2007,21:18,1480.75,1480.75,1480.50,1480.50,2,56,58.00
08/22/2007,21:19,1480.25,1480.75,1480.25,1480.75,78,15,93.00
08/22/2007,21:20,1480.75,1481.25,1480.75,1481.25,79,1,80.00
08/22/2007,21:21,1481.25,1481.25,1480.50,1480.50,1,57,58.00
08/22/2007,21:22,1480.75,1480.75,1480.50,1480.50,3,23,26.00
08/22/2007,21:23,1480.50,1480.50,1479.50,1479.75,32,206,238.00
08/22/2007,21:24,1479.75,1480.00,1479.75,1480.00,92,1,93.00
08/22/2007,21:25,1480.25,1480.25,1479.50,1479.75,7,124,131.00
08/22/2007,21:26,1479.75,1480.00,1479.75,1479.75,25,10,35.00
08/22/2007,21:27,1480.00,1480.00,1479.75,1480.00,2,8,10.00
08/22/2007,21:28,1479.75,1480.00,1479.75,1480.00,103,2,105.00
08/22/2007,21:29,1480.00,1480.00,1480.00,1480.00,7,0,7.00
08/22/2007,21:30,1480.00,1480.25,1479.75,1479.75,87,39,126.00
08/22/2007,21:31,1479.75,1480.50,1479.75,1480.25,74,12,86.00
08/22/2007,21:32,1480.25,1480.75,1480.00,1480.25,74,108,182.00
08/22/2007,21:33,1480.25,1480.50,1480.25,1480.50,4,47,51.00
08/22/2007,21:34,1480.50,1480.75,1480.50,1480.75,48,10,58.00
08/22/2007,21:35,1480.75,1481.00,1480.75,1480.75,37,13,50.00
08/22/2007,21:36,1480.75,1480.75,1480.75,1480.75,0,67,67.00
08/22/2007,21:37,1480.75,1480.75,1480.75,1480.75,0,13,13.00
08/22/2007,21:38,1480.75,1480.75,1480.75,1480.75,0,5,5.00
08/22/2007,21:39,1480.75,1480.75,1480.50,1480.75,3,21,24.00
08/22/2007,21:40,1480.25,1480.25,1480.25,1480.25,0,8,8.00
08/22/2007,21:41,1480.25,1480.25,1480.00,1480.00,0,27,27.00
08/22/2007,21:42,1480.00,1480.00,1479.75,1479.75,2,34,36.00
08/22/2007,21:43,1479.75,1480.25,1479.50,1479.75,66,26,92.00
08/22/2007,21:44,1479.75,1480.00,1479.75,1480.00,61,0,61.00
08/22/2007,21:46,1480.25,1480.25,1480.25,1480.25,35,0,35.00
08/22/2007,21:47,1480.25,1480.75,1480.25,1480.75,57,20,77.00
08/22/2007,21:48,1480.75,1480.75,1480.25,1480.50,19,66,85.00
08/22/2007,21:49,1480.75,1480.75,1480.25,1480.75,18,10,28.00
08/22/2007,21:50,1481.00,1481.00,1481.00,1481.00,20,0,20.00
08/22/2007,21:51,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/22/2007,21:52,1480.50,1480.50,1480.50,1480.50,0,2,2.00
08/22/2007,21:53,1480.50,1480.50,1480.50,1480.50,0,6,6.00
08/22/2007,21:54,1480.25,1480.50,1480.25,1480.50,3,3,6.00
08/22/2007,21:55,1480.50,1480.50,1480.50,1480.50,3,0,3.00
08/22/2007,21:56,1480.50,1480.75,1480.50,1480.75,31,0,31.00
08/22/2007,21:57,1480.50,1480.50,1480.50,1480.50,0,2,2.00
08/22/2007,21:58,1480.25,1480.50,1480.25,1480.50,3,2,5.00
08/22/2007,21:59,1480.50,1480.50,1480.25,1480.25,4,5,9.00
08/22/2007,22:01,1480.50,1480.50,1480.25,1480.25,10,6,16.00
08/22/2007,22:02,1480.50,1480.75,1480.50,1480.75,6,0,6.00
08/22/2007,22:03,1480.50,1480.50,1480.50,1480.50,0,1,1.00
08/22/2007,22:04,1480.50,1480.75,1480.50,1480.75,5,1,6.00
08/22/2007,22:05,1480.75,1480.75,1480.75,1480.75,19,0,19.00
08/22/2007,22:07,1481.00,1481.00,1480.75,1480.75,2,8,10.00
08/22/2007,22:08,1480.75,1480.75,1480.50,1480.75,1,22,23.00
08/22/2007,22:09,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/22/2007,22:10,1480.75,1480.75,1480.75,1480.75,28,0,28.00
08/22/2007,22:11,1480.75,1480.75,1480.50,1480.75,15,17,32.00
08/22/2007,22:12,1481.00,1481.00,1481.00,1481.00,30,0,30.00
08/22/2007,22:13,1481.00,1481.25,1481.00,1481.00,4,1,5.00
08/22/2007,22:14,1481.25,1481.50,1481.25,1481.50,18,0,18.00
08/22/2007,22:15,1481.50,1481.50,1481.25,1481.25,8,20,28.00
08/22/2007,22:16,1481.25,1481.25,1481.00,1481.00,15,38,53.00
08/22/2007,22:17,1481.25,1481.25,1481.00,1481.25,4,1,5.00
08/22/2007,22:18,1481.25,1481.25,1481.00,1481.00,9,52,61.00
08/22/2007,22:19,1481.00,1481.00,1481.00,1481.00,0,3,3.00
08/22/2007,22:20,1481.25,1481.25,1481.00,1481.25,9,1,10.00
08/22/2007,22:21,1481.25,1481.25,1481.00,1481.00,3,14,17.00
08/22/2007,22:22,1481.25,1481.25,1481.00,1481.25,54,6,60.00
08/22/2007,22:23,1481.25,1481.50,1481.25,1481.25,9,4,13.00
08/22/2007,22:24,1481.25,1481.75,1481.25,1481.75,39,1,40.00
08/22/2007,22:25,1481.75,1481.75,1481.50,1481.75,18,6,24.00
08/22/2007,22:26,1481.75,1481.75,1481.25,1481.25,13,38,51.00
08/22/2007,22:27,1481.50,1481.50,1481.25,1481.50,3,45,48.00
08/22/2007,22:28,1481.25,1481.25,1481.25,1481.25,0,10,10.00
08/22/2007,22:29,1481.50,1481.50,1481.50,1481.50,49,0,49.00
08/22/2007,22:30,1481.50,1481.75,1481.25,1481.75,5,1,6.00
08/22/2007,22:31,1481.50,1481.50,1481.25,1481.50,7,3,10.00
08/22/2007,22:32,1481.50,1481.50,1481.50,1481.50,2,0,2.00
08/22/2007,22:33,1481.50,1481.50,1481.25,1481.50,3,1,4.00
08/22/2007,22:34,1481.50,1481.50,1481.50,1481.50,1,0,1.00
08/22/2007,22:37,1481.50,1481.50,1481.25,1481.25,2,12,14.00
08/22/2007,22:38,1481.25,1481.25,1481.00,1481.25,22,50,72.00
08/22/2007,22:39,1481.25,1481.50,1481.25,1481.50,171,0,171.00
08/22/2007,22:40,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/22/2007,22:41,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/22/2007,22:42,1481.50,1481.50,1481.25,1481.25,3,10,13.00
08/22/2007,22:43,1481.50,1481.50,1481.25,1481.25,3,1,4.00
08/22/2007,22:44,1481.50,1481.50,1481.50,1481.50,3,0,3.00
08/22/2007,22:45,1481.25,1481.25,1481.00,1481.00,3,13,16.00
08/22/2007,22:46,1481.00,1481.25,1481.00,1481.25,1,4,5.00
08/22/2007,22:47,1481.25,1481.25,1481.25,1481.25,6,0,6.00
08/22/2007,22:48,1481.00,1481.00,1481.00,1481.00,0,20,20.00
08/22/2007,22:49,1481.00,1481.00,1481.00,1481.00,0,2,2.00
08/22/2007,22:50,1481.00,1481.00,1481.00,1481.00,0,3,3.00
08/22/2007,22:51,1481.00,1481.00,1481.00,1481.00,0,5,5.00
08/22/2007,22:52,1480.75,1481.25,1480.00,1481.00,70,137,207.00
08/22/2007,22:53,1481.25,1482.00,1481.25,1482.00,75,4,79.00
08/22/2007,22:54,1481.75,1481.75,1481.50,1481.50,0,6,6.00
08/22/2007,22:55,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/22/2007,22:56,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/22/2007,22:57,1481.25,1481.25,1481.25,1481.25,0,10,10.00
08/22/2007,22:58,1481.00,1481.50,1481.00,1481.50,12,2,14.00
08/22/2007,23:00,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/22/2007,23:01,1481.00,1481.75,1481.00,1481.75,8,1,9.00
08/22/2007,23:02,1481.50,1481.50,1481.00,1481.00,0,10,10.00
08/22/2007,23:05,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/22/2007,23:06,1481.25,1481.25,1481.00,1481.00,1,5,6.00
08/22/2007,23:07,1481.25,1481.25,1481.00,1481.00,2,1,3.00
08/22/2007,23:10,1481.00,1481.00,1481.00,1481.00,0,6,6.00
08/22/2007,23:11,1481.00,1481.25,1481.00,1481.00,1,5,6.00
08/22/2007,23:12,1481.00,1481.00,1481.00,1481.00,0,51,51.00
08/22/2007,23:13,1481.00,1481.00,1480.75,1480.75,0,40,40.00
08/22/2007,23:14,1480.75,1480.75,1480.75,1480.75,0,9,9.00
08/22/2007,23:15,1480.50,1480.50,1480.50,1480.50,0,8,8.00
08/22/2007,23:16,1480.50,1480.50,1480.00,1480.00,1,165,166.00
08/22/2007,23:17,1480.00,1480.00,1480.00,1480.00,0,30,30.00
08/22/2007,23:18,1480.00,1480.00,1480.00,1480.00,0,6,6.00
08/22/2007,23:19,1480.00,1480.00,1479.75,1479.75,0,14,14.00
08/22/2007,23:20,1479.75,1480.00,1479.25,1479.75,7,141,148.00
08/22/2007,23:21,1479.50,1479.50,1479.50,1479.50,0,113,113.00
08/22/2007,23:22,1479.50,1479.50,1479.25,1479.25,1,8,9.00
08/22/2007,23:23,1479.50,1480.00,1479.25,1480.00,137,22,159.00
08/22/2007,23:24,1480.00,1480.00,1479.75,1480.00,15,6,21.00
08/22/2007,23:25,1479.75,1480.25,1479.75,1480.00,1,3,4.00
08/22/2007,23:26,1480.00,1480.25,1480.00,1480.25,2,3,5.00
08/22/2007,23:27,1480.00,1480.00,1480.00,1480.00,0,2,2.00
08/22/2007,23:28,1480.00,1480.25,1480.00,1480.00,7,11,18.00
08/22/2007,23:29,1480.25,1480.25,1480.00,1480.00,6,21,27.00
08/22/2007,23:30,1480.00,1480.00,1480.00,1480.00,0,24,24.00
08/22/2007,23:31,1480.00,1480.00,1480.00,1480.00,0,56,56.00
08/22/2007,23:32,1480.00,1480.00,1480.00,1480.00,0,5,5.00
08/22/2007,23:33,1479.75,1480.00,1479.75,1480.00,16,13,29.00
08/22/2007,23:34,1480.00,1480.00,1480.00,1480.00,29,0,29.00
08/22/2007,23:35,1480.25,1480.50,1480.25,1480.50,18,0,18.00
08/22/2007,23:36,1480.25,1480.50,1480.25,1480.50,26,1,27.00
08/22/2007,23:37,1480.50,1480.75,1480.25,1480.75,9,1,10.00
08/22/2007,23:38,1480.50,1480.50,1480.25,1480.25,0,43,43.00
08/22/2007,23:39,1480.25,1480.25,1480.25,1480.25,0,13,13.00
08/22/2007,23:40,1480.50,1480.50,1480.00,1480.25,2,57,59.00
08/22/2007,23:42,1480.00,1480.00,1480.00,1480.00,0,8,8.00
08/22/2007,23:43,1480.00,1480.00,1480.00,1480.00,0,3,3.00
08/22/2007,23:44,1480.00,1480.25,1480.00,1480.25,4,1,5.00
08/22/2007,23:45,1480.25,1480.25,1480.25,1480.25,10,0,10.00
08/22/2007,23:46,1480.25,1480.25,1480.25,1480.25,2,0,2.00
08/22/2007,23:47,1480.25,1480.25,1480.00,1480.25,12,5,17.00
08/22/2007,23:48,1480.00,1480.00,1480.00,1480.00,0,21,21.00
08/22/2007,23:49,1480.00,1480.25,1479.75,1480.00,22,4,26.00
08/22/2007,23:50,1480.00,1481.00,1480.00,1480.50,170,49,219.00
08/22/2007,23:51,1480.75,1480.75,1480.50,1480.50,1,3,4.00
08/22/2007,23:52,1480.50,1480.50,1480.00,1480.25,1,65,66.00
08/22/2007,23:53,1480.25,1480.25,1480.25,1480.25,11,0,11.00
08/22/2007,23:55,1480.25,1480.25,1480.25,1480.25,5,0,5.00
08/22/2007,23:56,1480.25,1480.50,1480.25,1480.50,60,0,60.00
08/22/2007,23:57,1480.50,1480.75,1480.50,1480.75,22,0,22.00
08/22/2007,23:58,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/22/2007,23:59,1480.75,1480.75,1480.00,1480.00,1,45,46.00
08/23/2007,00:00,1480.00,1480.00,1480.00,1480.00,0,14,14.00
08/23/2007,00:01,1479.75,1480.00,1479.50,1480.00,29,68,97.00
08/23/2007,00:02,1479.75,1479.75,1479.75,1479.75,0,43,43.00
08/23/2007,00:03,1479.50,1480.00,1479.50,1479.50,1,6,7.00
08/23/2007,00:04,1479.50,1479.75,1479.50,1479.50,1,7,8.00
08/23/2007,00:05,1479.75,1479.75,1479.50,1479.50,32,102,134.00
08/23/2007,00:06,1479.25,1479.25,1479.25,1479.25,0,4,4.00
08/23/2007,00:07,1479.25,1479.50,1479.25,1479.50,1,1,2.00
08/23/2007,00:08,1479.50,1479.50,1479.25,1479.50,2,50,52.00
08/23/2007,00:09,1479.50,1479.50,1479.25,1479.50,5,1,6.00
08/23/2007,00:10,1479.25,1479.25,1479.25,1479.25,0,1,1.00
08/23/2007,00:11,1479.25,1479.50,1479.25,1479.25,2,2,4.00
08/23/2007,00:12,1479.25,1479.50,1479.00,1479.00,2,268,270.00
08/23/2007,00:13,1479.00,1479.25,1479.00,1479.25,6,11,17.00
08/23/2007,00:15,1479.25,1479.50,1479.25,1479.50,7,0,7.00
08/23/2007,00:16,1479.50,1479.50,1479.25,1479.25,1,1,2.00
08/23/2007,00:17,1479.25,1479.25,1479.25,1479.25,0,10,10.00
08/23/2007,00:18,1479.50,1479.50,1479.25,1479.50,3,4,7.00
08/23/2007,00:19,1479.25,1479.25,1479.25,1479.25,0,25,25.00
08/23/2007,00:20,1479.50,1479.50,1479.25,1479.25,15,41,56.00
08/23/2007,00:21,1479.25,1479.25,1478.75,1479.00,7,118,125.00
08/23/2007,00:22,1479.00,1479.00,1478.75,1478.75,1,30,31.00
08/23/2007,00:23,1478.75,1478.75,1478.75,1478.75,0,9,9.00
08/23/2007,00:24,1479.00,1479.00,1479.00,1479.00,10,0,10.00
08/23/2007,00:25,1479.00,1479.00,1479.00,1479.00,58,0,58.00
08/23/2007,00:26,1479.00,1479.00,1479.00,1479.00,18,0,18.00
08/23/2007,00:27,1479.00,1479.00,1478.75,1478.75,15,2,17.00
08/23/2007,00:28,1478.75,1478.75,1478.75,1478.75,0,2,2.00
08/23/2007,00:29,1478.75,1479.00,1478.75,1479.00,7,9,16.00
08/23/2007,00:30,1479.00,1479.00,1479.00,1479.00,1,0,1.00
08/23/2007,00:31,1479.00,1479.00,1478.75,1478.75,2,15,17.00
08/23/2007,00:33,1478.75,1479.00,1478.75,1479.00,3,26,29.00
08/23/2007,00:34,1479.00,1479.00,1479.00,1479.00,83,0,83.00
08/23/2007,00:35,1478.75,1478.75,1478.50,1478.75,23,106,129.00
08/23/2007,00:36,1478.75,1478.75,1478.75,1478.75,18,0,18.00
08/23/2007,00:37,1478.75,1478.75,1478.50,1478.75,16,5,21.00
08/23/2007,00:38,1479.00,1479.00,1478.75,1478.75,4,1,5.00
08/23/2007,00:39,1478.75,1478.75,1478.75,1478.75,0,9,9.00
08/23/2007,00:40,1478.75,1478.75,1478.75,1478.75,0,41,41.00
08/23/2007,00:41,1479.00,1479.00,1478.75,1478.75,103,16,119.00
08/23/2007,00:42,1478.75,1478.75,1478.75,1478.75,0,12,12.00
08/23/2007,00:43,1478.75,1478.75,1478.75,1478.75,0,1,1.00
08/23/2007,00:44,1478.75,1479.00,1478.75,1479.00,4,27,31.00
08/23/2007,00:45,1478.75,1478.75,1478.75,1478.75,0,13,13.00
08/23/2007,00:46,1478.75,1478.75,1478.75,1478.75,0,31,31.00
08/23/2007,00:47,1478.75,1479.00,1478.75,1478.75,4,10,14.00
08/23/2007,00:48,1479.00,1479.00,1478.75,1479.00,27,1,28.00
08/23/2007,00:49,1479.00,1479.00,1478.75,1478.75,32,37,69.00
08/23/2007,00:50,1478.75,1479.00,1478.75,1478.75,21,59,80.00
08/23/2007,00:51,1478.75,1479.00,1478.75,1478.75,1,4,5.00
08/23/2007,00:52,1478.75,1479.00,1478.75,1479.00,2,10,12.00
08/23/2007,00:53,1479.00,1479.00,1478.75,1478.75,104,35,139.00
08/23/2007,00:54,1478.75,1479.25,1478.75,1479.25,166,73,239.00
08/23/2007,00:55,1479.25,1479.75,1479.25,1479.25,118,40,158.00
08/23/2007,00:56,1479.50,1479.75,1479.50,1479.75,138,0,138.00
08/23/2007,00:57,1479.75,1479.75,1479.50,1479.50,22,35,57.00
08/23/2007,00:58,1479.75,1479.75,1479.50,1479.50,5,74,79.00
08/23/2007,00:59,1479.25,1479.25,1479.25,1479.25,0,21,21.00
08/23/2007,01:00,1479.50,1479.75,1479.50,1479.75,16,2,18.00
08/23/2007,01:01,1479.75,1480.25,1479.50,1479.50,69,64,133.00
08/23/2007,01:02,1479.50,1479.50,1478.75,1479.00,68,170,238.00
08/23/2007,01:03,1479.00,1479.25,1478.75,1479.00,54,55,109.00
08/23/2007,01:04,1479.50,1479.75,1479.25,1479.50,58,52,110.00
08/23/2007,01:05,1479.25,1479.50,1479.25,1479.25,33,29,62.00
08/23/2007,01:06,1479.50,1479.75,1479.25,1479.75,103,7,110.00
08/23/2007,01:07,1479.75,1479.75,1479.25,1479.50,58,19,77.00
08/23/2007,01:08,1479.50,1479.50,1478.75,1478.75,43,187,230.00
08/23/2007,01:09,1479.00,1479.50,1479.00,1479.25,64,10,74.00
08/23/2007,01:10,1479.25,1479.25,1479.25,1479.25,0,12,12.00
08/23/2007,01:11,1479.50,1479.75,1479.50,1479.50,114,14,128.00
08/23/2007,01:12,1479.50,1479.75,1479.50,1479.75,3,134,137.00
08/23/2007,01:13,1479.50,1480.00,1479.50,1480.00,194,52,246.00
08/23/2007,01:14,1479.75,1479.75,1479.50,1479.75,5,10,15.00
08/23/2007,01:15,1479.50,1479.75,1479.50,1479.50,1,110,111.00
08/23/2007,01:16,1479.50,1479.50,1479.25,1479.25,10,10,20.00
08/23/2007,01:17,1479.50,1479.50,1479.00,1479.25,256,57,313.00
08/23/2007,01:18,1479.25,1479.50,1479.25,1479.25,10,1,11.00
08/23/2007,01:19,1479.25,1479.50,1479.25,1479.25,12,30,42.00
08/23/2007,01:20,1479.50,1479.50,1479.25,1479.25,1,18,19.00
08/23/2007,01:21,1479.25,1479.50,1479.25,1479.25,230,46,276.00
08/23/2007,01:22,1479.25,1479.25,1479.00,1479.00,4,140,144.00
08/23/2007,01:23,1479.00,1479.00,1479.00,1479.00,0,9,9.00
08/23/2007,01:24,1479.25,1479.25,1479.25,1479.25,25,0,25.00
08/23/2007,01:25,1479.00,1479.00,1479.00,1479.00,0,59,59.00
08/23/2007,01:26,1479.00,1479.25,1479.00,1479.00,68,39,107.00
08/23/2007,01:27,1479.25,1479.50,1479.00,1479.50,33,2,35.00
08/23/2007,01:28,1479.50,1479.75,1479.50,1479.50,50,151,201.00
08/23/2007,01:29,1479.75,1479.75,1479.50,1479.75,66,2,68.00
08/23/2007,01:30,1479.50,1479.50,1479.50,1479.50,0,6,6.00
08/23/2007,01:31,1479.75,1480.00,1479.75,1480.00,70,85,155.00
08/23/2007,01:32,1480.00,1481.75,1480.00,1481.25,498,86,584.00
08/23/2007,01:33,1481.25,1481.50,1481.25,1481.50,125,50,175.00
08/23/2007,01:34,1481.50,1481.50,1481.25,1481.25,8,23,31.00
08/23/2007,01:35,1481.25,1481.50,1481.25,1481.25,29,11,40.00
08/23/2007,01:36,1481.50,1481.50,1480.50,1480.50,12,168,180.00
08/23/2007,01:37,1480.50,1480.50,1480.25,1480.25,0,36,36.00
08/23/2007,01:38,1480.50,1480.50,1480.00,1480.00,18,126,144.00
08/23/2007,01:39,1480.00,1480.25,1480.00,1480.25,5,61,66.00
08/23/2007,01:40,1480.25,1480.25,1480.00,1480.00,7,10,17.00
08/23/2007,01:41,1480.25,1480.25,1479.75,1480.25,26,257,283.00
08/23/2007,01:42,1480.00,1480.00,1480.00,1480.00,0,69,69.00
08/23/2007,01:43,1479.75,1480.00,1479.75,1479.75,80,4,84.00
08/23/2007,01:44,1480.00,1480.00,1479.50,1479.50,1,160,161.00
08/23/2007,01:45,1479.50,1479.50,1479.25,1479.50,72,27,99.00
08/23/2007,01:46,1479.75,1479.75,1479.25,1479.25,64,84,148.00
08/23/2007,01:47,1479.25,1479.75,1479.25,1479.50,90,62,152.00
08/23/2007,01:48,1479.25,1479.50,1479.25,1479.25,42,11,53.00
08/23/2007,01:49,1479.25,1479.75,1479.25,1479.50,24,89,113.00
08/23/2007,01:50,1479.50,1479.50,1479.50,1479.50,0,10,10.00
08/23/2007,01:51,1479.25,1479.25,1479.25,1479.25,0,39,39.00
08/23/2007,01:52,1479.25,1479.50,1479.00,1479.00,2,40,42.00
08/23/2007,01:53,1479.00,1479.00,1479.00,1479.00,0,110,110.00
08/23/2007,01:54,1479.00,1479.50,1479.00,1479.50,103,9,112.00
08/23/2007,01:55,1479.25,1479.50,1479.25,1479.50,72,13,85.00
08/23/2007,01:56,1479.50,1480.00,1479.50,1480.00,218,12,230.00
08/23/2007,01:57,1480.00,1480.25,1480.00,1480.25,341,13,354.00
08/23/2007,01:58,1480.50,1481.00,1480.50,1481.00,389,100,489.00
08/23/2007,01:59,1481.00,1481.50,1481.00,1481.25,278,18,296.00
08/23/2007,02:00,1481.25,1481.75,1481.25,1481.50,326,95,421.00
08/23/2007,02:01,1481.50,1482.00,1481.25,1481.50,194,172,366.00
08/23/2007,02:02,1481.50,1481.75,1480.75,1481.25,447,333,780.00
08/23/2007,02:03,1481.25,1481.75,1480.75,1481.00,271,177,448.00
08/23/2007,02:04,1481.25,1481.75,1481.25,1481.50,259,21,280.00
08/23/2007,02:05,1481.75,1481.75,1481.50,1481.50,44,69,113.00
08/23/2007,02:06,1481.50,1482.00,1480.75,1480.75,260,545,805.00
08/23/2007,02:07,1481.00,1481.00,1480.25,1480.25,91,506,597.00
08/23/2007,02:08,1480.00,1481.00,1480.00,1480.50,249,275,524.00
08/23/2007,02:09,1480.50,1480.75,1480.25,1480.25,4,179,183.00
08/23/2007,02:10,1480.75,1481.00,1480.50,1480.50,68,26,94.00
08/23/2007,02:11,1480.75,1480.75,1480.50,1480.50,113,24,137.00
08/23/2007,02:12,1480.75,1481.50,1480.75,1481.50,230,1,231.00
08/23/2007,02:13,1481.25,1482.00,1481.25,1481.75,210,61,271.00
08/23/2007,02:14,1481.75,1482.00,1481.50,1481.75,199,98,297.00
08/23/2007,02:15,1481.75,1481.75,1481.25,1481.25,23,114,137.00
08/23/2007,02:16,1481.25,1481.25,1480.50,1480.50,52,159,211.00
08/23/2007,02:17,1480.50,1481.00,1480.00,1480.25,157,145,302.00
08/23/2007,02:18,1480.25,1480.75,1480.00,1480.50,345,302,647.00
08/23/2007,02:19,1480.50,1481.25,1480.50,1481.00,153,96,249.00
08/23/2007,02:20,1481.00,1481.25,1480.75,1481.00,53,36,89.00
08/23/2007,02:21,1481.00,1481.25,1481.00,1481.25,270,54,324.00
08/23/2007,02:22,1481.25,1481.25,1481.00,1481.25,129,7,136.00
08/23/2007,02:23,1481.00,1482.00,1481.00,1481.50,203,119,322.00
08/23/2007,02:24,1481.50,1481.75,1481.25,1481.50,184,191,375.00
08/23/2007,02:25,1481.50,1481.75,1481.25,1481.50,17,156,173.00
08/23/2007,02:26,1481.25,1481.75,1481.25,1481.50,333,151,484.00
08/23/2007,02:27,1481.75,1481.75,1481.50,1481.75,251,44,295.00
08/23/2007,02:28,1481.50,1481.75,1481.50,1481.75,76,96,172.00
08/23/2007,02:29,1481.75,1482.00,1481.75,1482.00,222,0,222.00
08/23/2007,02:30,1482.00,1482.25,1481.75,1482.00,71,166,237.00
08/23/2007,02:31,1481.75,1482.00,1481.50,1481.75,199,38,237.00
08/23/2007,02:32,1481.75,1481.75,1481.25,1481.25,47,131,178.00
08/23/2007,02:33,1481.25,1481.25,1480.75,1481.00,329,272,601.00
08/23/2007,02:34,1481.25,1481.75,1481.00,1481.50,332,140,472.00
08/23/2007,02:35,1481.25,1481.50,1481.25,1481.50,158,29,187.00
08/23/2007,02:36,1481.50,1481.75,1481.50,1481.75,266,0,266.00
08/23/2007,02:37,1481.75,1482.00,1481.75,1482.00,49,1,50.00
08/23/2007,02:38,1482.00,1482.00,1481.75,1481.75,53,186,239.00
08/23/2007,02:39,1481.75,1481.75,1481.50,1481.75,43,37,80.00
08/23/2007,02:40,1481.50,1481.75,1481.50,1481.50,3,77,80.00
08/23/2007,02:41,1481.50,1481.50,1481.25,1481.25,0,168,168.00
08/23/2007,02:42,1481.50,1482.00,1481.50,1481.75,365,31,396.00
08/23/2007,02:43,1481.75,1482.00,1481.50,1481.50,52,75,127.00
08/23/2007,02:44,1481.50,1481.50,1481.25,1481.50,47,139,186.00
08/23/2007,02:45,1481.25,1481.50,1481.00,1481.00,2,83,85.00
08/23/2007,02:46,1481.00,1481.00,1481.00,1481.00,0,63,63.00
08/23/2007,02:47,1481.00,1481.75,1481.00,1481.25,308,91,399.00
08/23/2007,02:48,1481.25,1481.50,1480.75,1481.00,53,165,218.00
08/23/2007,02:49,1481.00,1481.00,1480.25,1481.00,200,250,450.00
08/23/2007,02:50,1480.75,1480.75,1480.50,1480.50,3,39,42.00
08/23/2007,02:51,1480.75,1480.75,1480.25,1480.25,20,237,257.00
08/23/2007,02:52,1480.25,1480.75,1480.25,1480.25,55,34,89.00
08/23/2007,02:53,1480.50,1480.50,1480.00,1480.25,35,15,50.00
08/23/2007,02:54,1480.00,1480.25,1479.75,1479.75,3,237,240.00
08/23/2007,02:55,1480.00,1480.25,1479.75,1480.00,59,82,141.00
08/23/2007,02:56,1480.00,1480.00,1479.50,1479.50,144,69,213.00
08/23/2007,02:57,1479.75,1480.00,1479.25,1479.75,86,102,188.00
08/23/2007,02:58,1479.75,1480.00,1479.25,1479.75,92,269,361.00
08/23/2007,02:59,1479.75,1479.75,1479.25,1479.75,5,128,133.00
08/23/2007,03:00,1479.50,1480.00,1479.00,1479.50,73,107,180.00
08/23/2007,03:01,1479.75,1480.25,1479.50,1479.75,73,127,200.00
08/23/2007,03:02,1479.50,1480.00,1479.50,1480.00,88,24,112.00
08/23/2007,03:03,1480.00,1480.25,1480.00,1480.25,198,0,198.00
08/23/2007,03:04,1480.25,1480.50,1480.00,1480.50,246,57,303.00
08/23/2007,03:05,1480.50,1480.75,1480.50,1480.50,84,2,86.00
08/23/2007,03:06,1480.75,1481.00,1480.50,1480.75,131,4,135.00
08/23/2007,03:07,1481.00,1481.00,1480.75,1480.75,39,81,120.00
08/23/2007,03:08,1480.75,1480.75,1480.25,1480.25,15,103,118.00
08/23/2007,03:09,1480.00,1480.25,1479.50,1480.25,55,135,190.00
08/23/2007,03:10,1480.00,1480.00,1479.75,1480.00,1,33,34.00
08/23/2007,03:11,1480.00,1480.50,1479.75,1479.75,96,134,230.00
08/23/2007,03:12,1480.00,1480.50,1480.00,1480.25,55,23,78.00
08/23/2007,03:13,1480.25,1480.25,1479.75,1480.00,1,136,137.00
08/23/2007,03:14,1479.75,1480.00,1479.50,1480.00,20,126,146.00
08/23/2007,03:15,1480.00,1480.25,1479.75,1480.00,26,50,76.00
08/23/2007,03:16,1479.75,1480.00,1479.50,1479.50,5,232,237.00
08/23/2007,03:17,1479.75,1479.75,1479.00,1479.00,15,229,244.00
08/23/2007,03:18,1479.25,1479.75,1478.75,1479.25,31,239,270.00
08/23/2007,03:19,1479.25,1479.25,1478.75,1479.00,26,204,230.00
08/23/2007,03:20,1479.00,1479.50,1478.75,1479.50,171,1,172.00
08/23/2007,03:21,1479.50,1479.50,1479.00,1479.00,32,75,107.00
08/23/2007,03:22,1479.00,1479.75,1478.75,1479.50,82,52,134.00
08/23/2007,03:23,1479.50,1480.00,1479.50,1479.50,41,316,357.00
08/23/2007,03:24,1479.75,1479.75,1479.25,1479.50,86,109,195.00
08/23/2007,03:25,1479.25,1479.50,1479.25,1479.25,5,60,65.00
08/23/2007,03:26,1479.25,1479.75,1479.25,1479.75,76,47,123.00
08/23/2007,03:27,1479.75,1480.00,1479.50,1479.50,38,103,141.00
08/23/2007,03:28,1479.50,1479.75,1479.50,1479.75,3,113,116.00
08/23/2007,03:29,1479.50,1479.50,1479.25,1479.25,7,84,91.00
08/23/2007,03:30,1479.50,1479.50,1479.00,1479.00,27,119,146.00
08/23/2007,03:31,1479.00,1479.50,1479.00,1479.50,31,6,37.00
08/23/2007,03:32,1479.50,1479.75,1479.50,1479.75,160,0,160.00
08/23/2007,03:33,1479.75,1480.00,1479.75,1479.75,175,61,236.00
08/23/2007,03:34,1479.75,1479.75,1479.00,1479.25,5,292,297.00
08/23/2007,03:35,1479.50,1479.50,1479.00,1479.00,17,142,159.00
08/23/2007,03:36,1479.00,1479.25,1479.00,1479.25,57,125,182.00
08/23/2007,03:37,1479.25,1479.25,1479.00,1479.00,21,59,80.00
08/23/2007,03:38,1479.00,1479.25,1478.75,1479.25,175,34,209.00
08/23/2007,03:39,1479.00,1479.25,1479.00,1479.00,49,32,81.00
08/23/2007,03:40,1479.00,1479.25,1478.75,1478.75,522,843,1365.00
08/23/2007,03:41,1479.00,1479.00,1478.25,1478.50,154,699,853.00
08/23/2007,03:42,1478.50,1478.75,1478.00,1478.25,186,586,772.00
08/23/2007,03:43,1478.50,1478.50,1478.25,1478.50,4,21,25.00
08/23/2007,03:44,1478.50,1478.50,1478.25,1478.50,22,6,28.00
08/23/2007,03:45,1478.25,1478.50,1478.00,1478.50,94,160,254.00
08/23/2007,03:46,1478.50,1478.50,1477.75,1478.00,185,326,511.00
08/23/2007,03:47,1478.00,1478.25,1478.00,1478.25,77,51,128.00
08/23/2007,03:48,1478.25,1478.25,1478.00,1478.00,25,261,286.00
08/23/2007,03:49,1477.75,1478.25,1477.75,1478.25,78,46,124.00
08/23/2007,03:50,1478.25,1478.50,1478.25,1478.50,177,25,202.00
08/23/2007,03:51,1478.50,1478.50,1477.75,1478.25,126,134,260.00
08/23/2007,03:52,1478.00,1478.25,1478.00,1478.25,28,151,179.00
08/23/2007,03:53,1478.25,1478.50,1477.75,1478.00,93,252,345.00
08/23/2007,03:54,1477.75,1478.50,1477.75,1478.50,359,92,451.00
08/23/2007,03:55,1478.50,1478.75,1478.25,1478.50,112,34,146.00
08/23/2007,03:56,1478.50,1478.75,1478.00,1478.00,4,255,259.00
08/23/2007,03:57,1477.75,1478.25,1477.75,1478.25,151,187,338.00
08/23/2007,03:58,1478.00,1478.25,1477.75,1478.00,11,232,243.00
08/23/2007,03:59,1478.00,1478.75,1478.00,1478.50,110,178,288.00
08/23/2007,04:00,1478.50,1478.75,1478.50,1478.75,35,45,80.00
08/23/2007,04:01,1478.75,1478.75,1478.50,1478.50,6,10,16.00
08/23/2007,04:02,1478.75,1478.75,1478.25,1478.50,65,118,183.00
08/23/2007,04:03,1478.75,1479.00,1478.50,1479.00,335,1,336.00
08/23/2007,04:04,1479.00,1479.00,1478.75,1478.75,139,59,198.00
08/23/2007,04:05,1478.75,1478.75,1478.25,1478.50,10,245,255.00
08/23/2007,04:06,1478.50,1478.75,1478.50,1478.75,60,11,71.00
08/23/2007,04:07,1478.50,1478.50,1478.50,1478.50,0,5,5.00
08/23/2007,04:08,1478.50,1479.25,1478.50,1478.75,86,62,148.00
08/23/2007,04:09,1478.75,1479.25,1478.75,1479.25,202,21,223.00
08/23/2007,04:10,1479.00,1479.50,1479.00,1479.25,75,146,221.00
08/23/2007,04:11,1479.25,1479.50,1479.25,1479.50,13,60,73.00
08/23/2007,04:12,1479.50,1479.50,1479.00,1479.00,8,38,46.00
08/23/2007,04:13,1479.25,1479.25,1478.75,1478.75,5,54,59.00
08/23/2007,04:14,1478.75,1479.00,1478.75,1478.75,1,40,41.00
08/23/2007,04:15,1478.50,1479.00,1478.50,1478.50,6,8,14.00
08/23/2007,04:16,1478.75,1479.00,1478.75,1478.75,68,61,129.00
08/23/2007,04:17,1478.75,1479.25,1478.75,1479.00,113,22,135.00
08/23/2007,04:18,1479.00,1479.00,1478.75,1479.00,31,6,37.00
08/23/2007,04:19,1479.25,1479.25,1478.75,1478.75,1,23,24.00
08/23/2007,04:20,1479.00,1479.25,1479.00,1479.25,56,0,56.00
08/23/2007,04:21,1479.25,1479.25,1479.00,1479.00,5,1,6.00
08/23/2007,04:22,1479.00,1479.25,1479.00,1479.25,53,2,55.00
08/23/2007,04:23,1479.25,1479.25,1479.00,1479.25,157,2,159.00
08/23/2007,04:24,1479.25,1479.25,1479.00,1479.25,53,9,62.00
08/23/2007,04:25,1479.25,1479.75,1479.25,1479.75,245,2,247.00
08/23/2007,04:26,1479.75,1479.75,1479.75,1479.75,123,0,123.00
08/23/2007,04:27,1479.75,1479.75,1479.25,1479.50,76,35,111.00
08/23/2007,04:28,1479.50,1479.75,1479.25,1479.50,12,20,32.00
08/23/2007,04:29,1479.50,1479.75,1479.25,1479.50,21,8,29.00
08/23/2007,04:30,1479.50,1480.00,1479.50,1480.00,268,79,347.00
08/23/2007,04:31,1480.00,1480.25,1480.00,1480.25,62,22,84.00
08/23/2007,04:32,1480.25,1480.25,1480.25,1480.25,59,0,59.00
08/23/2007,04:33,1480.25,1480.25,1480.00,1480.00,18,112,130.00
08/23/2007,04:34,1480.00,1480.00,1479.75,1479.75,8,44,52.00
08/23/2007,04:35,1480.00,1480.25,1480.00,1480.00,70,54,124.00
08/23/2007,04:36,1480.25,1480.50,1480.25,1480.25,23,44,67.00
08/23/2007,04:37,1480.50,1481.00,1480.25,1480.75,214,53,267.00
08/23/2007,04:38,1480.75,1480.75,1480.50,1480.50,0,151,151.00
08/23/2007,04:39,1480.50,1481.00,1480.25,1481.00,49,60,109.00
08/23/2007,04:40,1481.00,1481.00,1480.75,1480.75,10,3,13.00
08/23/2007,04:41,1481.00,1481.00,1480.75,1481.00,108,35,143.00
08/23/2007,04:42,1480.75,1480.75,1480.50,1480.50,11,22,33.00
08/23/2007,04:43,1480.75,1481.25,1480.75,1481.00,60,19,79.00
08/23/2007,04:44,1481.00,1481.00,1480.75,1481.00,38,20,58.00
08/23/2007,04:45,1481.25,1481.50,1481.00,1481.25,47,25,72.00
08/23/2007,04:46,1481.00,1481.50,1481.00,1481.25,26,9,35.00
08/23/2007,04:47,1481.00,1481.25,1481.00,1481.25,33,21,54.00
08/23/2007,04:48,1481.25,1481.50,1481.00,1481.25,45,32,77.00
08/23/2007,04:49,1481.25,1481.50,1481.25,1481.50,2,8,10.00
08/23/2007,04:50,1481.25,1481.25,1481.25,1481.25,0,39,39.00
08/23/2007,04:51,1481.25,1481.25,1480.75,1480.75,0,184,184.00
08/23/2007,04:52,1480.75,1481.00,1480.50,1480.75,14,214,228.00
08/23/2007,04:53,1480.75,1481.25,1480.75,1481.25,86,30,116.00
08/23/2007,04:54,1481.25,1481.50,1481.00,1481.25,36,10,46.00
08/23/2007,04:55,1481.25,1481.50,1481.00,1481.25,74,49,123.00
08/23/2007,04:56,1481.25,1481.75,1481.25,1481.50,70,2,72.00
08/23/2007,04:57,1481.25,1481.25,1481.25,1481.25,0,24,24.00
08/23/2007,04:58,1481.50,1482.00,1481.25,1481.50,149,167,316.00
08/23/2007,04:59,1481.50,1481.50,1481.25,1481.50,9,124,133.00
08/23/2007,05:00,1481.50,1481.75,1481.25,1481.25,232,335,567.00
08/23/2007,05:01,1481.50,1481.75,1481.50,1481.75,61,0,61.00
08/23/2007,05:02,1481.50,1481.75,1481.25,1481.50,58,75,133.00
08/23/2007,05:03,1481.50,1481.75,1481.25,1481.50,52,55,107.00
08/23/2007,05:04,1481.50,1482.00,1481.25,1481.75,187,70,257.00
08/23/2007,05:05,1481.75,1481.75,1481.50,1481.75,52,119,171.00
08/23/2007,05:06,1481.75,1481.75,1481.75,1481.75,39,0,39.00
08/23/2007,05:07,1481.75,1481.75,1481.75,1481.75,50,0,50.00
08/23/2007,05:08,1482.00,1482.00,1481.75,1481.75,6,62,68.00
08/23/2007,05:09,1481.75,1481.75,1481.25,1481.25,25,99,124.00
08/23/2007,05:10,1481.25,1481.25,1481.00,1481.00,0,124,124.00
08/23/2007,05:11,1481.00,1481.00,1480.75,1481.00,42,59,101.00
08/23/2007,05:12,1480.75,1481.00,1480.75,1480.75,13,15,28.00
08/23/2007,05:13,1480.75,1481.00,1480.75,1480.75,10,4,14.00
08/23/2007,05:14,1481.00,1481.25,1481.00,1481.25,85,7,92.00
08/23/2007,05:15,1481.00,1481.25,1480.75,1480.75,128,72,200.00
08/23/2007,05:16,1481.00,1481.00,1480.75,1481.00,3,24,27.00
08/23/2007,05:17,1480.75,1481.00,1480.75,1481.00,6,3,9.00
08/23/2007,05:18,1480.75,1481.25,1480.75,1481.00,152,9,161.00
08/23/2007,05:19,1481.00,1481.25,1480.75,1481.25,88,58,146.00
08/23/2007,05:20,1481.00,1481.25,1480.75,1481.00,2,79,81.00
08/23/2007,05:21,1480.75,1481.00,1480.75,1481.00,7,7,14.00
08/23/2007,05:22,1481.00,1481.50,1481.00,1481.50,83,36,119.00
08/23/2007,05:23,1481.25,1481.50,1481.00,1481.25,4,9,13.00
08/23/2007,05:24,1481.25,1481.50,1481.25,1481.25,27,133,160.00
08/23/2007,05:25,1481.50,1481.75,1481.25,1481.75,33,1,34.00
08/23/2007,05:26,1481.50,1481.75,1481.25,1481.50,140,119,259.00
08/23/2007,05:27,1481.50,1481.75,1481.50,1481.50,6,2,8.00
08/23/2007,05:28,1481.25,1481.50,1481.25,1481.50,22,2,24.00
08/23/2007,05:29,1481.50,1481.75,1481.50,1481.50,45,299,344.00
08/23/2007,05:30,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/23/2007,05:31,1481.75,1481.75,1481.50,1481.75,19,9,28.00
08/23/2007,05:32,1481.75,1481.75,1481.50,1481.50,69,39,108.00
08/23/2007,05:33,1481.50,1481.75,1481.25,1481.50,50,17,67.00
08/23/2007,05:34,1481.50,1482.00,1481.25,1481.75,196,177,373.00
08/23/2007,05:35,1482.00,1482.00,1481.75,1481.75,6,22,28.00
08/23/2007,05:36,1482.00,1482.00,1481.50,1481.50,10,131,141.00
08/23/2007,05:37,1481.50,1481.50,1481.25,1481.25,0,62,62.00
08/23/2007,05:38,1481.50,1481.75,1481.25,1481.25,210,44,254.00
08/23/2007,05:39,1481.25,1481.50,1481.00,1481.00,12,92,104.00
08/23/2007,05:40,1481.50,1481.50,1481.25,1481.25,2,6,8.00
08/23/2007,05:41,1481.25,1481.25,1481.25,1481.25,0,46,46.00
08/23/2007,05:42,1481.25,1481.25,1480.75,1481.00,3,112,115.00
08/23/2007,05:43,1480.75,1481.00,1480.75,1480.75,3,41,44.00
08/23/2007,05:44,1480.75,1481.00,1480.75,1480.75,1,112,113.00
08/23/2007,05:45,1480.75,1481.00,1480.50,1480.50,15,258,273.00
08/23/2007,05:46,1480.75,1480.75,1480.25,1480.25,5,38,43.00
08/23/2007,05:47,1480.50,1480.50,1479.50,1479.75,38,536,574.00
08/23/2007,05:48,1479.75,1480.25,1479.75,1479.75,51,23,74.00
08/23/2007,05:49,1480.00,1480.75,1480.00,1480.75,220,29,249.00
08/23/2007,05:50,1480.75,1481.00,1479.75,1480.00,35,338,373.00
08/23/2007,05:51,1480.00,1480.25,1479.75,1480.25,255,46,301.00
08/23/2007,05:52,1480.25,1480.75,1480.00,1480.50,143,86,229.00
08/23/2007,05:53,1480.75,1480.75,1480.25,1480.25,7,73,80.00
08/23/2007,05:54,1480.50,1480.50,1480.00,1480.25,27,47,74.00
08/23/2007,05:55,1480.25,1480.25,1480.00,1480.00,13,12,25.00
08/23/2007,05:56,1479.75,1480.25,1479.50,1479.75,293,130,423.00
08/23/2007,05:57,1480.00,1480.00,1479.50,1479.75,690,153,843.00
08/23/2007,05:58,1479.75,1480.25,1479.75,1480.25,200,22,222.00
08/23/2007,05:59,1480.00,1480.00,1479.75,1480.00,16,87,103.00
08/23/2007,06:00,1480.00,1480.00,1479.75,1479.75,82,3,85.00
08/23/2007,06:01,1480.00,1480.00,1479.75,1480.00,33,1,34.00
08/23/2007,06:02,1480.00,1480.00,1479.50,1479.75,31,88,119.00
08/23/2007,06:03,1479.75,1480.25,1479.75,1480.25,195,24,219.00
08/23/2007,06:04,1480.25,1480.25,1479.75,1479.75,47,5,52.00
08/23/2007,06:05,1480.00,1480.00,1479.50,1479.75,130,71,201.00
08/23/2007,06:06,1479.50,1479.75,1479.50,1479.50,3,9,12.00
08/23/2007,06:07,1479.50,1479.50,1479.50,1479.50,0,24,24.00
08/23/2007,06:08,1479.50,1479.75,1479.50,1479.50,1,36,37.00
08/23/2007,06:09,1479.75,1480.25,1479.75,1479.75,169,45,214.00
08/23/2007,06:10,1479.75,1479.75,1479.50,1479.50,8,31,39.00
08/23/2007,06:11,1479.50,1479.75,1479.25,1479.25,18,114,132.00
08/23/2007,06:12,1479.25,1479.75,1479.25,1479.75,252,134,386.00
08/23/2007,06:13,1479.50,1479.75,1479.50,1479.75,1,58,59.00
08/23/2007,06:14,1479.50,1480.00,1479.50,1480.00,156,43,199.00
08/23/2007,06:15,1480.00,1480.50,1480.00,1480.25,265,42,307.00
08/23/2007,06:16,1480.25,1480.25,1480.00,1480.25,25,132,157.00
08/23/2007,06:17,1480.25,1480.75,1480.25,1480.50,206,47,253.00
08/23/2007,06:18,1480.50,1481.00,1480.50,1481.00,896,271,1167.00
08/23/2007,06:19,1481.00,1481.00,1480.50,1480.50,61,75,136.00
08/23/2007,06:20,1480.75,1481.00,1480.75,1481.00,141,1,142.00
08/23/2007,06:21,1481.00,1481.25,1480.75,1481.25,43,82,125.00
08/23/2007,06:22,1481.00,1481.25,1480.75,1481.00,3,147,150.00
08/23/2007,06:23,1481.00,1481.50,1481.00,1481.00,93,7,100.00
08/23/2007,06:24,1481.25,1481.25,1480.75,1481.00,237,416,653.00
08/23/2007,06:25,1480.75,1481.00,1480.75,1480.75,1,7,8.00
08/23/2007,06:26,1481.00,1481.00,1480.75,1481.00,132,37,169.00
08/23/2007,06:27,1480.75,1481.00,1480.75,1481.00,3,26,29.00
08/23/2007,06:28,1481.00,1481.25,1481.00,1481.25,218,31,249.00
08/23/2007,06:29,1481.00,1481.25,1481.00,1481.25,42,54,96.00
08/23/2007,06:30,1481.00,1481.25,1481.00,1481.25,9,158,167.00
08/23/2007,06:31,1481.00,1481.50,1481.00,1481.50,387,75,462.00
08/23/2007,06:32,1481.25,1481.25,1481.25,1481.25,0,184,184.00
08/23/2007,06:33,1481.50,1481.50,1481.25,1481.25,100,55,155.00
08/23/2007,06:34,1481.25,1481.50,1481.25,1481.50,13,31,44.00
08/23/2007,06:35,1481.50,1481.50,1481.25,1481.50,23,52,75.00
08/23/2007,06:36,1481.25,1481.50,1481.00,1481.50,104,422,526.00
08/23/2007,06:37,1481.25,1481.50,1481.25,1481.25,6,42,48.00
08/23/2007,06:38,1481.25,1481.50,1481.25,1481.25,8,127,135.00
08/23/2007,06:39,1481.50,1481.50,1481.25,1481.25,2,45,47.00
08/23/2007,06:40,1481.00,1481.25,1481.00,1481.25,81,72,153.00
08/23/2007,06:41,1481.00,1481.25,1481.00,1481.00,2,120,122.00
08/23/2007,06:42,1480.75,1480.75,1480.50,1480.50,2,352,354.00
08/23/2007,06:43,1480.50,1480.50,1480.00,1480.25,48,123,171.00
08/23/2007,06:44,1480.25,1480.25,1479.75,1479.75,10,178,188.00
08/23/2007,06:45,1480.00,1480.00,1479.50,1479.75,181,181,362.00
08/23/2007,06:46,1479.50,1479.75,1479.50,1479.50,10,126,136.00
08/23/2007,06:47,1479.50,1479.75,1479.25,1479.75,100,257,357.00
08/23/2007,06:48,1479.50,1480.00,1479.00,1479.00,140,701,841.00
08/23/2007,06:49,1479.00,1479.25,1478.25,1478.50,180,1137,1317.00
08/23/2007,06:50,1478.50,1478.50,1477.75,1477.75,71,1101,1172.00
08/23/2007,06:51,1477.75,1477.75,1477.00,1477.50,1116,1087,2203.00
08/23/2007,06:52,1477.75,1478.50,1477.75,1478.50,845,77,922.00
08/23/2007,06:53,1478.75,1479.00,1478.25,1478.75,248,350,598.00
08/23/2007,06:54,1478.50,1478.75,1478.25,1478.75,52,60,112.00
08/23/2007,06:55,1478.75,1478.75,1478.00,1478.00,22,362,384.00
08/23/2007,06:56,1478.00,1478.00,1477.25,1477.75,207,473,680.00
08/23/2007,06:57,1477.75,1477.75,1477.00,1477.25,136,813,949.00
08/23/2007,06:58,1477.50,1478.00,1477.25,1478.00,429,189,618.00
08/23/2007,06:59,1478.00,1478.25,1477.75,1478.25,58,24,82.00
08/23/2007,07:00,1478.25,1478.25,1477.75,1477.75,69,227,296.00
08/23/2007,07:01,1477.75,1478.00,1477.50,1477.75,17,253,270.00
08/23/2007,07:02,1477.50,1477.75,1477.00,1477.00,134,291,425.00
08/23/2007,07:03,1477.00,1477.25,1476.50,1476.75,333,1124,1457.00
08/23/2007,07:04,1477.00,1477.25,1476.75,1476.75,136,308,444.00
08/23/2007,07:05,1476.75,1477.00,1476.25,1477.00,447,672,1119.00
08/23/2007,07:06,1476.75,1477.00,1476.50,1476.50,195,360,555.00
08/23/2007,07:07,1476.50,1477.25,1476.50,1477.00,478,238,716.00
08/23/2007,07:08,1477.00,1477.75,1477.00,1477.50,323,297,620.00
08/23/2007,07:09,1477.75,1477.75,1477.50,1477.75,200,7,207.00
08/23/2007,07:10,1477.50,1478.00,1477.25,1477.50,170,56,226.00
08/23/2007,07:11,1477.25,1477.75,1477.25,1477.25,74,56,130.00
08/23/2007,07:12,1477.50,1477.75,1477.25,1477.50,127,197,324.00
08/23/2007,07:13,1477.50,1477.50,1477.00,1477.25,69,129,198.00
08/23/2007,07:14,1477.00,1477.25,1476.75,1476.75,234,221,455.00
08/23/2007,07:15,1477.00,1477.25,1477.00,1477.00,99,174,273.00
08/23/2007,07:16,1477.00,1477.00,1476.75,1476.75,49,227,276.00
08/23/2007,07:17,1476.75,1477.00,1476.50,1476.50,212,599,811.00
08/23/2007,07:18,1476.75,1476.75,1476.50,1476.75,264,26,290.00
08/23/2007,07:19,1476.75,1476.75,1476.25,1476.25,15,633,648.00
08/23/2007,07:20,1476.25,1476.50,1475.75,1476.00,136,888,1024.00
08/23/2007,07:21,1476.00,1476.00,1475.50,1476.00,157,367,524.00
08/23/2007,07:22,1475.75,1476.75,1475.75,1476.75,314,151,465.00
08/23/2007,07:23,1476.50,1477.25,1476.50,1477.00,740,188,928.00
08/23/2007,07:24,1477.00,1477.75,1477.00,1477.75,612,136,748.00
08/23/2007,07:25,1477.75,1478.00,1477.25,1477.50,253,212,465.00
08/23/2007,07:26,1477.50,1477.50,1477.00,1477.00,186,175,361.00
08/23/2007,07:27,1477.00,1477.00,1476.75,1477.00,19,51,70.00
08/23/2007,07:28,1477.00,1477.00,1476.25,1476.75,148,155,303.00
08/23/2007,07:29,1476.50,1477.75,1476.50,1476.50,433,368,801.00
08/23/2007,07:30,1476.25,1477.25,1476.25,1477.00,448,34,482.00
08/23/2007,07:31,1477.00,1477.50,1477.00,1477.25,287,126,413.00
08/23/2007,07:32,1477.25,1477.50,1476.75,1477.50,221,409,630.00
08/23/2007,07:33,1477.50,1478.00,1477.25,1477.75,417,257,674.00
08/23/2007,07:34,1477.75,1478.00,1477.50,1477.75,133,158,291.00
08/23/2007,07:35,1477.75,1477.75,1476.50,1476.75,108,745,853.00
08/23/2007,07:36,1476.75,1476.75,1476.25,1476.50,41,199,240.00
08/23/2007,07:37,1476.50,1476.75,1476.50,1476.50,27,137,164.00
08/23/2007,07:38,1476.50,1477.00,1476.50,1477.00,234,156,390.00
08/23/2007,07:39,1477.00,1477.00,1476.75,1477.00,63,83,146.00
08/23/2007,07:40,1476.75,1477.00,1476.75,1476.75,62,169,231.00
08/23/2007,07:41,1476.50,1476.75,1476.00,1476.25,151,260,411.00
08/23/2007,07:42,1476.25,1476.75,1476.00,1476.00,238,365,603.00
08/23/2007,07:43,1476.00,1476.50,1476.00,1476.25,353,106,459.00
08/23/2007,07:44,1476.50,1476.50,1475.50,1475.75,210,466,676.00
08/23/2007,07:45,1475.75,1476.00,1475.50,1475.50,255,285,540.00
08/23/2007,07:46,1475.75,1475.75,1474.75,1475.00,137,1341,1478.00
08/23/2007,07:47,1475.00,1476.00,1475.00,1475.75,262,198,460.00
08/23/2007,07:48,1475.75,1476.00,1475.25,1475.25,34,371,405.00
08/23/2007,07:49,1475.25,1475.75,1475.00,1475.75,396,413,809.00
08/23/2007,07:50,1475.50,1475.50,1475.00,1475.25,45,750,795.00
08/23/2007,07:51,1475.25,1475.25,1475.00,1475.25,133,21,154.00
08/23/2007,07:52,1475.00,1475.50,1474.75,1475.25,201,440,641.00
08/23/2007,07:53,1475.25,1475.25,1474.75,1475.25,200,85,285.00
08/23/2007,07:54,1475.25,1475.50,1474.75,1475.00,401,380,781.00
08/23/2007,07:55,1475.00,1475.00,1474.75,1474.75,6,233,239.00
08/23/2007,07:56,1474.75,1475.75,1474.75,1475.50,923,94,1017.00
08/23/2007,07:57,1475.50,1475.75,1475.00,1475.50,609,325,934.00
08/23/2007,07:58,1475.50,1475.50,1474.75,1475.00,55,511,566.00
08/23/2007,07:59,1475.00,1475.00,1474.50,1474.50,166,503,669.00
08/23/2007,08:00,1474.50,1474.75,1474.25,1474.25,136,788,924.00
08/23/2007,08:01,1474.25,1475.00,1474.25,1474.50,340,267,607.00
08/23/2007,08:02,1474.75,1474.75,1474.00,1474.50,481,1039,1520.00
08/23/2007,08:03,1474.75,1474.75,1474.50,1474.50,338,91,429.00
08/23/2007,08:04,1474.25,1475.25,1474.25,1475.25,358,186,544.00
08/23/2007,08:05,1475.00,1475.75,1475.00,1475.75,343,60,403.00
08/23/2007,08:06,1475.75,1475.75,1475.25,1475.50,120,158,278.00
08/23/2007,08:07,1475.50,1475.75,1475.50,1475.50,273,159,432.00
08/23/2007,08:08,1475.50,1475.50,1475.00,1475.25,236,401,637.00
08/23/2007,08:09,1475.25,1475.25,1475.00,1475.25,393,69,462.00
08/23/2007,08:10,1475.25,1475.50,1474.75,1475.50,773,804,1577.00
08/23/2007,08:11,1475.25,1475.75,1475.25,1475.75,89,164,253.00
08/23/2007,08:12,1475.75,1475.75,1475.50,1475.75,229,37,266.00
08/23/2007,08:13,1475.75,1477.00,1475.75,1476.75,1104,372,1476.00
08/23/2007,08:14,1476.75,1477.00,1476.25,1476.75,301,664,965.00
08/23/2007,08:15,1476.50,1476.75,1476.50,1476.75,74,374,448.00
08/23/2007,08:16,1476.50,1476.75,1476.25,1476.50,81,193,274.00
08/23/2007,08:17,1476.50,1476.75,1476.25,1476.75,493,269,762.00
08/23/2007,08:18,1476.75,1477.00,1476.50,1477.00,264,53,317.00
08/23/2007,08:19,1476.75,1477.00,1476.25,1476.25,175,335,510.00
08/23/2007,08:20,1476.25,1476.50,1476.00,1476.25,436,451,887.00
08/23/2007,08:21,1476.25,1476.50,1476.00,1476.50,447,16,463.00
08/23/2007,08:22,1476.25,1476.25,1475.50,1475.75,280,311,591.00
08/23/2007,08:23,1475.75,1476.25,1475.75,1476.25,186,101,287.00
08/23/2007,08:24,1476.00,1476.25,1475.50,1475.50,35,413,448.00
08/23/2007,08:25,1475.50,1475.75,1475.25,1475.50,341,353,694.00
08/23/2007,08:26,1475.50,1475.75,1475.25,1475.75,254,121,375.00
08/23/2007,08:27,1475.75,1475.75,1475.50,1475.50,216,87,303.00
08/23/2007,08:28,1475.50,1475.75,1475.25,1475.50,218,108,326.00
08/23/2007,08:29,1475.50,1475.50,1474.75,1475.00,70,447,517.00
08/23/2007,08:30,1475.00,1475.00,1474.25,1474.50,600,962,1562.00
08/23/2007,08:31,1474.25,1476.25,1474.25,1476.25,3476,2240,5716.00
08/23/2007,08:32,1476.00,1476.50,1476.00,1476.00,1830,2258,4088.00
08/23/2007,08:33,1476.00,1477.75,1475.25,1477.25,4282,3351,7633.00
08/23/2007,08:34,1477.25,1477.50,1476.25,1476.50,1831,3758,5589.00
08/23/2007,08:35,1476.50,1476.75,1474.50,1475.00,1843,4021,5864.00
08/23/2007,08:36,1475.25,1475.25,1473.50,1474.00,4690,6008,10698.00
08/23/2007,08:37,1474.00,1474.50,1473.00,1474.25,3953,4636,8589.00
08/23/2007,08:38,1474.50,1474.75,1473.00,1473.00,2822,3735,6557.00
08/23/2007,08:39,1473.00,1474.25,1472.50,1474.00,6217,5958,12175.00
08/23/2007,08:40,1474.00,1475.50,1473.50,1475.50,5860,2776,8636.00
08/23/2007,08:41,1475.50,1475.50,1473.75,1474.25,2308,3825,6133.00
08/23/2007,08:42,1474.00,1474.75,1473.25,1474.50,3042,2663,5705.00
08/23/2007,08:43,1474.50,1474.50,1472.25,1472.50,1589,3287,4876.00
08/23/2007,08:44,1472.50,1472.75,1471.50,1472.00,4275,4577,8852.00
08/23/2007,08:45,1472.00,1472.50,1471.25,1471.50,3137,2880,6017.00
08/23/2007,08:46,1471.50,1471.75,1469.50,1470.25,4346,13573,17919.00
08/23/2007,08:47,1470.00,1471.00,1469.75,1470.25,3975,5395,9370.00
08/23/2007,08:48,1470.25,1471.75,1470.00,1471.75,4583,2294,6877.00
08/23/2007,08:49,1471.75,1472.00,1471.25,1471.50,3890,3071,6961.00
08/23/2007,08:50,1471.50,1471.75,1470.50,1470.75,3077,2794,5871.00
08/23/2007,08:51,1470.75,1471.50,1470.25,1470.25,1991,1881,3872.00
08/23/2007,08:52,1470.25,1471.00,1469.50,1470.25,2309,3515,5824.00
08/23/2007,08:53,1470.50,1470.75,1470.00,1470.50,1196,1190,2386.00
08/23/2007,08:54,1470.25,1471.50,1470.25,1470.75,2715,2894,5609.00
08/23/2007,08:55,1470.75,1470.75,1467.75,1468.00,5979,10977,16956.00
08/23/2007,08:56,1468.00,1468.75,1467.75,1468.25,5352,4742,10094.00
08/23/2007,08:57,1468.25,1468.25,1467.00,1467.50,4024,7905,11929.00
08/23/2007,08:58,1467.25,1468.25,1466.50,1467.50,6527,6166,12693.00
08/23/2007,08:59,1467.75,1468.75,1467.50,1468.75,4039,3204,7243.00
08/23/2007,09:00,1468.75,1469.25,1468.50,1469.00,6337,3933,10270.00
08/23/2007,09:01,1469.00,1469.50,1467.75,1468.00,2938,2782,5720.00
08/23/2007,09:02,1468.25,1469.75,1467.50,1469.75,3769,2342,6111.00
08/23/2007,09:03,1469.50,1470.00,1468.25,1468.50,1685,3093,4778.00
08/23/2007,09:04,1468.25,1469.75,1468.25,1469.00,2270,2046,4316.00
08/23/2007,09:05,1469.00,1469.50,1468.00,1469.25,2641,1987,4628.00
08/23/2007,09:06,1469.50,1470.25,1469.25,1470.00,3012,998,4010.00
08/23/2007,09:07,1469.75,1471.00,1469.75,1470.75,3533,2073,5606.00
08/23/2007,09:08,1470.75,1471.25,1470.25,1470.25,2995,3039,6034.00
08/23/2007,09:09,1470.25,1470.50,1469.25,1469.50,2639,3252,5891.00
08/23/2007,09:10,1469.75,1470.00,1468.50,1468.75,1397,2020,3417.00
08/23/2007,09:11,1468.75,1469.50,1468.00,1469.25,3275,2602,5877.00
08/23/2007,09:12,1469.00,1469.50,1467.75,1467.75,2349,2403,4752.00
08/23/2007,09:13,1467.75,1469.00,1467.50,1468.75,2817,1393,4210.00
08/23/2007,09:14,1469.00,1470.00,1468.75,1470.00,2775,1525,4300.00
08/23/2007,09:15,1470.00,1470.25,1468.25,1468.50,1062,2902,3964.00
08/23/2007,09:16,1468.50,1468.50,1466.25,1466.50,2496,6396,8892.00
08/23/2007,09:17,1466.50,1468.00,1466.50,1466.75,3313,3583,6896.00
08/23/2007,09:18,1466.75,1468.00,1466.50,1467.75,1771,1379,3150.00
08/23/2007,09:19,1467.75,1468.50,1467.00,1467.50,1930,2997,4927.00
08/23/2007,09:20,1467.50,1467.75,1466.25,1467.50,1934,2255,4189.00
08/23/2007,09:21,1467.50,1468.50,1466.25,1467.75,3293,2476,5769.00
08/23/2007,09:22,1467.75,1468.25,1466.25,1466.25,2057,3389,5446.00
08/23/2007,09:23,1466.50,1468.00,1466.00,1467.25,3016,3157,6173.00
08/23/2007,09:24,1467.25,1467.75,1467.25,1467.75,1228,643,1871.00
08/23/2007,09:25,1467.75,1468.75,1467.00,1467.50,2494,2606,5100.00
08/23/2007,09:26,1467.50,1468.50,1467.50,1468.50,1942,966,2908.00
08/23/2007,09:27,1468.50,1468.50,1467.00,1467.50,1925,2389,4314.00
08/23/2007,09:28,1467.75,1468.00,1465.75,1466.25,1894,4623,6517.00
08/23/2007,09:29,1466.25,1468.00,1466.00,1468.00,2374,1017,3391.00
08/23/2007,09:30,1468.00,1468.50,1467.25,1467.50,1104,1251,2355.00
08/23/2007,09:31,1467.25,1467.75,1466.75,1467.25,1160,2140,3300.00
08/23/2007,09:32,1467.00,1468.00,1466.25,1467.75,2336,1722,4058.00
08/23/2007,09:33,1467.75,1469.00,1467.25,1468.75,2141,1172,3313.00
08/23/2007,09:34,1468.75,1470.00,1468.50,1469.50,3414,2369,5783.00
08/23/2007,09:35,1469.50,1470.00,1468.75,1469.50,3486,2270,5756.00
08/23/2007,09:36,1469.75,1469.75,1468.50,1468.50,2039,3492,5531.00
08/23/2007,09:37,1468.50,1470.00,1468.00,1470.00,3432,3258,6690.00
08/23/2007,09:38,1470.00,1470.25,1469.00,1469.50,2235,2717,4952.00
08/23/2007,09:39,1469.75,1470.00,1469.00,1469.50,1128,996,2124.00
08/23/2007,09:40,1469.50,1471.00,1469.25,1470.75,3855,1310,5165.00
08/23/2007,09:41,1470.75,1471.00,1470.00,1470.75,2179,1837,4016.00
08/23/2007,09:42,1470.75,1471.25,1470.25,1470.25,1413,1926,3339.00
08/23/2007,09:43,1470.25,1470.25,1468.75,1469.75,1749,2949,4698.00
08/23/2007,09:44,1469.75,1470.00,1468.75,1469.00,463,1157,1620.00
08/23/2007,09:45,1469.00,1469.50,1468.75,1469.00,361,629,990.00
08/23/2007,09:46,1469.00,1469.75,1468.50,1469.50,539,610,1149.00
08/23/2007,09:47,1469.25,1469.75,1468.75,1469.75,1203,905,2108.00
08/23/2007,09:48,1469.75,1470.00,1469.00,1469.25,488,665,1153.00
08/23/2007,09:49,1469.25,1470.50,1469.00,1470.00,1865,865,2730.00
08/23/2007,09:50,1470.00,1470.50,1469.50,1470.25,1007,784,1791.00
08/23/2007,09:51,1470.25,1471.25,1470.25,1471.00,2343,584,2927.00
08/23/2007,09:52,1470.75,1471.25,1470.50,1471.00,1190,929,2119.00
08/23/2007,09:53,1470.75,1471.00,1469.75,1469.75,226,1779,2005.00
08/23/2007,09:54,1469.75,1470.25,1469.50,1470.00,742,933,1675.00
08/23/2007,09:55,1470.00,1470.25,1469.50,1469.75,464,936,1400.00
08/23/2007,09:56,1470.00,1470.00,1469.50,1469.75,345,620,965.00
08/23/2007,09:57,1469.75,1469.75,1469.25,1469.25,449,1119,1568.00
08/23/2007,09:58,1469.25,1470.00,1469.25,1469.75,1090,245,1335.00
08/23/2007,09:59,1470.00,1470.25,1469.75,1470.00,867,341,1208.00
08/23/2007,10:00,1470.00,1470.25,1469.25,1470.00,1253,1600,2853.00
08/23/2007,10:01,1470.00,1470.50,1469.75,1470.00,799,547,1346.00
08/23/2007,10:02,1470.25,1470.25,1466.75,1467.00,2485,8274,10759.00
08/23/2007,10:03,1467.00,1468.00,1466.25,1467.00,2499,4208,6707.00
08/23/2007,10:04,1466.75,1467.75,1466.75,1466.75,1881,1717,3598.00
08/23/2007,10:05,1467.00,1467.00,1466.25,1466.50,1082,1850,2932.00
08/23/2007,10:06,1466.25,1467.00,1465.75,1467.00,2058,3251,5309.00
08/23/2007,10:07,1467.25,1467.25,1466.50,1466.50,676,1306,1982.00
08/23/2007,10:08,1466.75,1467.25,1466.25,1467.25,807,608,1415.00
08/23/2007,10:09,1467.25,1467.75,1467.00,1467.50,990,332,1322.00
08/23/2007,10:10,1467.75,1467.75,1466.75,1466.75,513,1166,1679.00
08/23/2007,10:11,1466.75,1467.00,1465.50,1466.25,2083,3380,5463.00
08/23/2007,10:12,1466.25,1466.25,1464.75,1464.75,1365,4981,6346.00
08/23/2007,10:13,1464.75,1466.50,1464.75,1466.00,2077,1919,3996.00
08/23/2007,10:14,1466.00,1466.00,1464.75,1465.00,1213,1869,3082.00
08/23/2007,10:15,1465.25,1466.00,1465.00,1465.00,2106,1429,3535.00
08/23/2007,10:16,1465.25,1465.25,1464.50,1465.25,1842,2500,4342.00
08/23/2007,10:17,1465.00,1465.50,1464.50,1464.75,1785,2177,3962.00
08/23/2007,10:18,1464.75,1465.75,1464.50,1465.50,1880,1059,2939.00
08/23/2007,10:19,1465.50,1466.00,1465.25,1466.00,1518,1389,2907.00
08/23/2007,10:20,1466.00,1466.25,1465.75,1466.25,611,463,1074.00
08/23/2007,10:21,1466.25,1466.25,1465.75,1466.00,714,871,1585.00
08/23/2007,10:22,1466.00,1466.25,1465.25,1465.50,175,1832,2007.00
08/23/2007,10:23,1465.50,1466.50,1465.00,1466.25,1565,1274,2839.00
08/23/2007,10:24,1466.25,1467.00,1466.25,1466.75,1460,1224,2684.00
08/23/2007,10:25,1466.50,1467.00,1466.50,1466.75,497,273,770.00
08/23/2007,10:26,1467.00,1467.25,1466.25,1466.25,718,976,1694.00
08/23/2007,10:27,1466.25,1467.00,1466.25,1467.00,792,514,1306.00
08/23/2007,10:28,1467.00,1467.00,1466.25,1466.75,344,1026,1370.00
08/23/2007,10:29,1466.50,1466.50,1464.25,1464.50,2516,5344,7860.00
08/23/2007,10:30,1464.50,1465.00,1464.25,1464.50,1531,1581,3112.00
08/23/2007,10:31,1464.75,1465.00,1463.00,1463.25,3376,5969,9345.00
08/23/2007,10:32,1463.25,1463.75,1462.75,1463.50,3752,4683,8435.00
08/23/2007,10:33,1463.50,1464.25,1463.25,1463.75,2631,1408,4039.00
08/23/2007,10:34,1464.00,1464.50,1463.75,1463.75,1355,1322,2677.00
08/23/2007,10:35,1463.75,1464.00,1462.50,1463.00,694,2421,3115.00
08/23/2007,10:36,1463.25,1463.50,1462.75,1462.75,949,2745,3694.00
08/23/2007,10:37,1462.75,1463.25,1462.00,1463.00,3231,4206,7437.00
08/23/2007,10:38,1463.00,1463.75,1462.75,1463.25,1232,1290,2522.00
08/23/2007,10:39,1463.00,1463.50,1462.75,1463.50,1527,1898,3425.00
08/23/2007,10:40,1463.25,1464.25,1463.25,1464.00,1690,852,2542.00
08/23/2007,10:41,1464.00,1464.50,1463.75,1464.00,786,618,1404.00
08/23/2007,10:42,1464.00,1464.25,1463.50,1464.00,937,832,1769.00
08/23/2007,10:43,1463.75,1464.75,1463.50,1464.75,2812,2391,5203.00
08/23/2007,10:44,1464.50,1464.75,1463.50,1463.50,179,1269,1448.00
08/23/2007,10:45,1463.50,1463.75,1462.50,1462.50,1133,3256,4389.00
08/23/2007,10:46,1462.50,1463.25,1462.50,1463.25,2223,575,2798.00
08/23/2007,10:47,1463.00,1463.25,1462.50,1463.00,1583,768,2351.00
08/23/2007,10:48,1463.25,1463.50,1462.50,1463.00,1172,1138,2310.00
08/23/2007,10:49,1463.00,1463.50,1462.75,1463.25,781,874,1655.00
08/23/2007,10:50,1463.25,1463.75,1461.50,1461.50,1597,4519,6116.00
08/23/2007,10:51,1461.50,1462.00,1460.75,1461.00,2661,4930,7591.00
08/23/2007,10:52,1461.00,1461.25,1460.50,1460.75,1960,3739,5699.00
08/23/2007,10:53,1460.50,1460.75,1460.00,1460.00,1634,4289,5923.00
08/23/2007,10:54,1460.25,1461.50,1459.75,1461.25,3361,4420,7781.00
08/23/2007,10:55,1461.25,1461.75,1461.00,1461.25,1412,1066,2478.00
08/23/2007,10:56,1461.25,1461.50,1460.50,1461.00,612,1268,1880.00
08/23/2007,10:57,1460.75,1461.00,1459.25,1459.50,2762,6549,9311.00
08/23/2007,10:58,1459.25,1459.75,1459.00,1459.00,2816,2846,5662.00
08/23/2007,10:59,1459.00,1459.50,1458.50,1459.00,2947,4104,7051.00
08/23/2007,11:00,1459.00,1459.75,1458.75,1459.25,3127,2723,5850.00
08/23/2007,11:01,1459.50,1460.50,1459.25,1460.00,3212,1455,4667.00
08/23/2007,11:02,1460.00,1460.50,1459.50,1459.75,736,1224,1960.00
08/23/2007,11:03,1459.75,1460.50,1459.75,1459.75,1481,1344,2825.00
08/23/2007,11:04,1460.00,1461.25,1459.75,1461.25,2513,823,3336.00
08/23/2007,11:05,1461.25,1461.25,1460.50,1461.00,479,1183,1662.00
08/23/2007,11:06,1461.00,1462.00,1460.75,1461.50,1605,965,2570.00
08/23/2007,11:07,1461.75,1462.00,1461.25,1461.75,1327,989,2316.00
08/23/2007,11:08,1461.75,1462.25,1461.00,1461.00,1607,1507,3114.00
08/23/2007,11:09,1461.25,1461.25,1460.75,1461.25,728,936,1664.00
08/23/2007,11:10,1461.25,1461.25,1460.00,1460.25,1163,2606,3769.00
08/23/2007,11:11,1460.25,1461.75,1460.00,1461.50,1898,763,2661.00
08/23/2007,11:12,1461.75,1461.75,1461.25,1461.75,409,196,605.00
08/23/2007,11:13,1461.75,1462.25,1461.50,1462.25,855,631,1486.00
08/23/2007,11:14,1462.25,1462.50,1461.75,1461.75,808,1995,2803.00
08/23/2007,11:15,1461.75,1461.75,1460.75,1461.00,712,2026,2738.00
08/23/2007,11:16,1460.75,1461.25,1460.75,1461.00,430,505,935.00
08/23/2007,11:17,1461.25,1461.25,1461.00,1461.00,201,177,378.00
08/23/2007,11:18,1461.00,1461.75,1461.00,1461.50,463,161,624.00
08/23/2007,11:19,1461.75,1462.25,1461.25,1461.25,468,876,1344.00
08/23/2007,11:20,1461.25,1462.50,1461.25,1462.25,1467,641,2108.00
08/23/2007,11:21,1462.25,1463.00,1462.00,1462.50,2223,806,3029.00
08/23/2007,11:22,1462.50,1463.00,1462.50,1462.50,628,186,814.00
08/23/2007,11:23,1462.50,1463.25,1462.50,1462.75,1569,1005,2574.00
08/23/2007,11:24,1463.00,1463.00,1461.75,1462.00,539,2350,2889.00
08/23/2007,11:25,1461.75,1462.50,1461.00,1462.25,1720,1817,3537.00
08/23/2007,11:26,1462.25,1462.25,1460.25,1460.25,175,2729,2904.00
08/23/2007,11:27,1460.25,1461.25,1460.25,1460.50,1118,2308,3426.00
08/23/2007,11:28,1460.50,1461.50,1460.50,1461.50,719,287,1006.00
08/23/2007,11:29,1461.50,1461.75,1461.00,1461.25,633,785,1418.00
08/23/2007,11:30,1461.25,1461.75,1461.00,1461.75,490,280,770.00
08/23/2007,11:31,1461.50,1461.75,1461.25,1461.50,120,335,455.00
08/23/2007,11:32,1461.25,1461.50,1461.00,1461.50,129,516,645.00
08/23/2007,11:33,1461.50,1462.50,1461.25,1461.75,918,920,1838.00
08/23/2007,11:34,1461.75,1462.25,1461.75,1462.00,207,496,703.00
08/23/2007,11:35,1462.00,1462.00,1461.00,1461.25,501,1067,1568.00
08/23/2007,11:36,1461.25,1462.00,1461.25,1461.75,609,371,980.00
08/23/2007,11:37,1461.75,1462.50,1461.50,1462.50,901,175,1076.00
08/23/2007,11:38,1462.25,1462.50,1462.00,1462.00,336,815,1151.00
08/23/2007,11:39,1462.00,1462.50,1462.00,1462.50,370,171,541.00
08/23/2007,11:40,1462.50,1463.25,1462.50,1462.75,1292,953,2245.00
08/23/2007,11:41,1462.75,1463.75,1462.75,1463.75,2883,492,3375.00
08/23/2007,11:42,1463.75,1464.00,1462.75,1463.00,2982,1987,4969.00
08/23/2007,11:43,1463.00,1463.50,1462.50,1462.50,643,1107,1750.00
08/23/2007,11:44,1462.50,1463.50,1462.50,1463.00,923,750,1673.00
08/23/2007,11:45,1463.25,1463.25,1461.25,1461.25,221,3193,3414.00
08/23/2007,11:46,1461.50,1461.75,1460.25,1461.00,1525,3087,4612.00
08/23/2007,11:47,1461.00,1461.50,1460.75,1461.00,668,879,1547.00
08/23/2007,11:48,1461.00,1461.50,1461.00,1461.25,255,212,467.00
08/23/2007,11:49,1461.50,1462.00,1461.25,1462.00,647,630,1277.00
08/23/2007,11:50,1462.25,1462.25,1461.50,1462.25,505,553,1058.00
08/23/2007,11:51,1462.00,1462.25,1460.50,1460.50,153,1935,2088.00
08/23/2007,11:52,1460.75,1461.00,1460.25,1460.75,509,1721,2230.00
08/23/2007,11:53,1460.50,1460.75,1460.25,1460.25,140,1227,1367.00
08/23/2007,11:54,1460.25,1460.25,1457.75,1458.00,2413,8375,10788.00
08/23/2007,11:55,1458.25,1459.25,1457.50,1459.25,3782,2769,6551.00
08/23/2007,11:56,1459.00,1459.25,1457.75,1458.25,1849,3096,4945.00
08/23/2007,11:57,1458.50,1459.00,1458.00,1458.50,993,773,1766.00
08/23/2007,11:58,1458.50,1459.25,1458.00,1458.25,883,1463,2346.00
08/23/2007,11:59,1458.25,1458.50,1457.00,1457.50,1241,3519,4760.00
08/23/2007,12:00,1457.50,1458.50,1457.25,1458.25,1569,1011,2580.00
08/23/2007,12:01,1458.25,1459.00,1458.25,1458.50,1124,779,1903.00
08/23/2007,12:02,1458.50,1459.00,1457.50,1457.50,806,1008,1814.00
08/23/2007,12:03,1457.50,1459.25,1457.25,1459.00,1340,500,1840.00
08/23/2007,12:04,1459.00,1459.25,1458.00,1458.50,476,913,1389.00
08/23/2007,12:05,1458.50,1459.25,1457.75,1458.25,1291,943,2234.00
08/23/2007,12:06,1458.25,1458.25,1457.75,1458.25,191,323,514.00
08/23/2007,12:07,1458.00,1459.00,1458.00,1459.00,1068,409,1477.00
08/23/2007,12:08,1458.75,1459.50,1458.50,1459.50,1429,577,2006.00
08/23/2007,12:09,1459.50,1460.00,1459.25,1459.25,1205,1185,2390.00
08/23/2007,12:10,1459.25,1459.50,1458.75,1459.50,425,731,1156.00
08/23/2007,12:11,1459.50,1460.25,1459.25,1460.25,1201,907,2108.00
08/23/2007,12:12,1460.25,1460.50,1459.00,1459.25,596,1293,1889.00
08/23/2007,12:13,1459.25,1460.50,1458.75,1460.50,1540,1181,2721.00
08/23/2007,12:14,1460.50,1461.25,1459.75,1460.75,1533,1617,3150.00
08/23/2007,12:15,1460.75,1460.75,1460.00,1460.00,412,886,1298.00
08/23/2007,12:16,1460.25,1461.00,1459.75,1460.50,1115,1063,2178.00
08/23/2007,12:17,1460.50,1461.25,1460.25,1460.25,770,732,1502.00
08/23/2007,12:18,1460.50,1460.75,1460.25,1460.50,790,734,1524.00
08/23/2007,12:19,1460.25,1460.25,1459.25,1459.75,1426,2340,3766.00
08/23/2007,12:20,1459.75,1460.00,1459.00,1459.00,409,1020,1429.00
08/23/2007,12:21,1459.00,1459.75,1458.75,1459.25,564,1525,2089.00
08/23/2007,12:22,1459.50,1459.50,1458.75,1459.00,397,961,1358.00
08/23/2007,12:23,1459.00,1459.00,1458.50,1459.00,351,379,730.00
08/23/2007,12:24,1458.75,1459.50,1458.25,1459.00,954,1654,2608.00
08/23/2007,12:25,1459.25,1459.50,1458.25,1458.75,475,1018,1493.00
08/23/2007,12:26,1458.75,1458.75,1457.50,1458.50,1191,1947,3138.00
08/23/2007,12:27,1458.50,1458.50,1458.25,1458.50,151,276,427.00
08/23/2007,12:28,1458.50,1458.75,1458.00,1458.00,395,661,1056.00
08/23/2007,12:29,1458.25,1458.75,1458.00,1458.25,640,424,1064.00
08/23/2007,12:30,1458.25,1459.00,1458.00,1459.00,603,407,1010.00
08/23/2007,12:31,1458.75,1459.00,1458.25,1458.50,528,404,932.00
08/23/2007,12:32,1458.75,1459.00,1458.25,1458.50,386,333,719.00
08/23/2007,12:33,1458.50,1460.00,1458.25,1459.25,1932,1152,3084.00
08/23/2007,12:34,1459.25,1459.50,1458.75,1458.75,347,668,1015.00
08/23/2007,12:35,1458.75,1459.25,1458.50,1459.00,1495,1131,2626.00
08/23/2007,12:36,1459.00,1461.75,1458.75,1461.75,4484,1329,5813.00
08/23/2007,12:37,1461.75,1462.00,1460.75,1461.00,1584,1671,3255.00
08/23/2007,12:38,1461.00,1461.25,1460.00,1460.50,1527,1393,2920.00
08/23/2007,12:39,1460.50,1461.00,1460.25,1460.75,569,123,692.00
08/23/2007,12:40,1460.75,1460.75,1459.25,1460.25,1026,1940,2966.00
08/23/2007,12:41,1460.25,1461.75,1460.00,1461.00,1292,1079,2371.00
08/23/2007,12:42,1461.25,1462.75,1461.00,1462.00,4936,1920,6856.00
08/23/2007,12:43,1462.00,1462.75,1461.75,1462.25,1839,1458,3297.00
08/23/2007,12:44,1462.00,1462.50,1461.75,1462.25,653,621,1274.00
08/23/2007,12:45,1462.25,1463.75,1462.25,1463.00,5474,2688,8162.00
08/23/2007,12:46,1463.00,1463.00,1462.25,1462.25,628,1232,1860.00
08/23/2007,12:47,1462.25,1462.50,1461.75,1462.00,648,805,1453.00
08/23/2007,12:48,1462.00,1462.50,1462.00,1462.25,247,163,410.00
08/23/2007,12:49,1462.25,1462.25,1461.50,1462.00,852,1012,1864.00
08/23/2007,12:50,1462.25,1462.50,1461.50,1461.75,451,552,1003.00
08/23/2007,12:51,1462.25,1463.00,1461.75,1462.75,771,508,1279.00
08/23/2007,12:52,1462.75,1463.00,1462.25,1462.50,705,955,1660.00
08/23/2007,12:53,1462.25,1463.00,1462.00,1462.50,458,486,944.00
08/23/2007,12:54,1462.50,1463.00,1462.25,1462.50,776,456,1232.00
08/23/2007,12:55,1462.50,1463.50,1462.25,1462.75,2141,1458,3599.00
08/23/2007,12:56,1463.00,1463.25,1462.50,1463.25,957,866,1823.00
08/23/2007,12:57,1463.25,1463.25,1462.25,1462.50,1610,767,2377.00
08/23/2007,12:58,1462.50,1462.75,1462.50,1462.75,661,745,1406.00
08/23/2007,12:59,1462.75,1463.00,1462.50,1462.75,262,857,1119.00
08/23/2007,13:00,1462.75,1464.50,1462.50,1464.50,3803,965,4768.00
08/23/2007,13:01,1464.50,1465.00,1464.25,1464.25,3478,1860,5338.00
08/23/2007,13:02,1464.50,1465.00,1464.00,1464.25,1419,1176,2595.00
08/23/2007,13:03,1464.50,1464.50,1463.00,1463.50,1119,2052,3171.00
08/23/2007,13:04,1463.25,1464.25,1463.00,1463.75,1705,1050,2755.00
08/23/2007,13:05,1463.75,1465.00,1463.75,1464.75,2610,875,3485.00
08/23/2007,13:06,1464.50,1465.00,1463.75,1464.50,1090,2210,3300.00
08/23/2007,13:07,1464.75,1465.50,1464.25,1465.25,2418,1376,3794.00
08/23/2007,13:08,1465.50,1465.50,1464.75,1465.00,1345,1096,2441.00
08/23/2007,13:09,1465.00,1466.50,1465.00,1465.75,4672,1173,5845.00
08/23/2007,13:10,1465.75,1467.00,1465.75,1467.00,3953,1856,5809.00
08/23/2007,13:11,1466.75,1467.75,1466.50,1466.50,4890,4219,9109.00
08/23/2007,13:12,1466.75,1467.00,1466.00,1466.50,1525,2273,3798.00
08/23/2007,13:13,1466.50,1467.00,1466.25,1466.75,688,401,1089.00
08/23/2007,13:14,1466.50,1467.00,1466.50,1466.50,717,659,1376.00
08/23/2007,13:15,1466.50,1467.50,1466.50,1467.25,1633,708,2341.00
08/23/2007,13:16,1467.00,1467.25,1466.25,1466.50,1341,2345,3686.00
08/23/2007,13:17,1466.25,1466.50,1466.00,1466.25,401,2284,2685.00
08/23/2007,13:18,1466.00,1466.25,1465.75,1465.75,1011,2251,3262.00
08/23/2007,13:19,1465.75,1466.00,1465.50,1465.50,642,1304,1946.00
08/23/2007,13:20,1465.50,1466.50,1465.50,1466.50,1405,1241,2646.00
08/23/2007,13:21,1466.75,1467.00,1466.25,1466.50,549,671,1220.00
08/23/2007,13:22,1466.75,1466.75,1466.00,1466.00,825,1125,1950.00
08/23/2007,13:23,1466.00,1466.50,1465.50,1466.25,1256,1869,3125.00
08/23/2007,13:24,1466.00,1466.25,1465.25,1465.50,331,1074,1405.00
08/23/2007,13:25,1465.25,1465.50,1464.25,1464.50,1976,3070,5046.00
08/23/2007,13:26,1464.50,1465.00,1464.25,1464.75,1045,1215,2260.00
08/23/2007,13:27,1464.75,1465.25,1464.75,1465.00,955,498,1453.00
08/23/2007,13:28,1465.00,1465.75,1465.00,1465.25,646,509,1155.00
08/23/2007,13:29,1465.50,1466.00,1465.25,1465.75,1490,408,1898.00
08/23/2007,13:30,1465.75,1465.75,1464.75,1465.00,549,2741,3290.00
08/23/2007,13:31,1465.00,1465.75,1464.75,1465.50,838,434,1272.00
08/23/2007,13:32,1465.50,1465.50,1465.00,1465.25,157,486,643.00
08/23/2007,13:33,1465.25,1465.50,1465.00,1465.25,297,324,621.00
08/23/2007,13:34,1465.50,1465.75,1465.25,1465.50,584,660,1244.00
08/23/2007,13:35,1465.25,1466.50,1465.25,1466.50,2232,254,2486.00
08/23/2007,13:36,1466.50,1466.75,1465.50,1465.50,580,953,1533.00
08/23/2007,13:37,1465.50,1466.00,1465.50,1465.75,347,131,478.00
08/23/2007,13:38,1465.75,1466.25,1465.75,1466.00,541,401,942.00
08/23/2007,13:39,1466.00,1466.25,1465.75,1466.00,189,305,494.00
08/23/2007,13:40,1466.00,1466.00,1463.75,1464.25,2432,4572,7004.00
08/23/2007,13:41,1464.25,1464.50,1462.75,1463.50,2722,4510,7232.00
08/23/2007,13:42,1463.25,1463.50,1461.50,1461.75,2061,5945,8006.00
08/23/2007,13:43,1461.75,1462.25,1461.00,1462.00,2844,5590,8434.00
08/23/2007,13:44,1462.00,1462.50,1460.75,1461.75,3364,3384,6748.00
08/23/2007,13:45,1461.75,1462.25,1461.00,1462.00,2414,1427,3841.00
08/23/2007,13:46,1461.75,1462.25,1461.75,1461.75,620,470,1090.00
08/23/2007,13:47,1461.75,1462.25,1461.50,1462.25,652,267,919.00
08/23/2007,13:48,1462.25,1462.50,1461.50,1461.75,829,1111,1940.00
08/23/2007,13:49,1461.50,1461.50,1459.50,1460.25,3746,6518,10264.00
08/23/2007,13:50,1460.25,1461.50,1460.25,1461.50,1347,962,2309.00
08/23/2007,13:51,1461.50,1461.50,1461.00,1461.25,706,453,1159.00
08/23/2007,13:52,1461.25,1462.25,1461.00,1461.75,1280,1500,2780.00
08/23/2007,13:53,1461.75,1461.75,1461.25,1461.50,658,473,1131.00
08/23/2007,13:54,1461.50,1462.00,1461.25,1462.00,792,285,1077.00
08/23/2007,13:55,1462.00,1463.00,1461.75,1462.50,2037,1245,3282.00
08/23/2007,13:56,1462.50,1463.00,1461.75,1462.25,909,1144,2053.00
08/23/2007,13:57,1462.50,1462.50,1461.50,1461.75,401,686,1087.00
08/23/2007,13:58,1462.00,1462.25,1461.25,1461.25,733,1027,1760.00
08/23/2007,13:59,1461.25,1462.00,1461.25,1461.75,510,685,1195.00
08/23/2007,14:00,1461.50,1462.25,1461.00,1462.25,1386,1096,2482.00
08/23/2007,14:01,1462.25,1462.50,1461.00,1461.75,1143,1418,2561.00
08/23/2007,14:02,1461.75,1462.25,1461.25,1462.00,795,868,1663.00
08/23/2007,14:03,1462.00,1463.50,1461.75,1463.25,2116,209,2325.00
08/23/2007,14:04,1463.25,1464.00,1462.50,1463.00,1720,1362,3082.00
08/23/2007,14:05,1463.00,1463.00,1461.25,1461.75,591,1727,2318.00
08/23/2007,14:06,1461.75,1462.25,1461.75,1462.00,326,99,425.00
08/23/2007,14:07,1462.25,1462.25,1461.50,1461.75,262,456,718.00
08/23/2007,14:08,1461.75,1461.75,1460.75,1461.50,808,1966,2774.00
08/23/2007,14:09,1461.25,1461.25,1460.00,1460.25,1445,3715,5160.00
08/23/2007,14:10,1460.50,1461.50,1460.50,1461.25,2050,397,2447.00
08/23/2007,14:11,1461.25,1462.00,1460.25,1462.00,1646,1353,2999.00
08/23/2007,14:12,1462.00,1462.50,1461.50,1461.50,1261,1074,2335.00
08/23/2007,14:13,1461.75,1461.75,1460.75,1461.00,392,1011,1403.00
08/23/2007,14:14,1461.00,1461.75,1460.75,1461.25,600,545,1145.00
08/23/2007,14:15,1461.25,1461.25,1460.00,1460.25,215,1450,1665.00
08/23/2007,14:16,1460.00,1461.50,1459.50,1461.50,2686,2862,5548.00
08/23/2007,14:17,1461.50,1462.25,1461.25,1462.25,1083,662,1745.00
08/23/2007,14:18,1462.25,1463.50,1461.75,1463.00,2712,2120,4832.00
08/23/2007,14:19,1462.75,1464.75,1462.75,1464.25,5763,2863,8626.00
08/23/2007,14:20,1464.25,1464.75,1463.25,1464.25,3020,2291,5311.00
08/23/2007,14:21,1464.25,1468.00,1464.00,1467.50,10371,4017,14388.00
08/23/2007,14:22,1467.50,1468.50,1467.00,1467.50,4466,3907,8373.00
08/23/2007,14:23,1467.50,1468.00,1467.00,1467.50,2185,2027,4212.00
08/23/2007,14:24,1467.75,1468.50,1467.25,1467.50,1969,2995,4964.00
08/23/2007,14:25,1467.50,1468.00,1467.50,1467.50,877,673,1550.00
08/23/2007,14:26,1467.50,1467.50,1466.00,1466.75,1615,3924,5539.00
08/23/2007,14:27,1466.75,1467.75,1466.50,1467.00,2046,1361,3407.00
08/23/2007,14:28,1467.00,1467.50,1466.75,1467.25,1191,887,2078.00
08/23/2007,14:29,1467.25,1467.50,1465.50,1466.50,2871,2262,5133.00
08/23/2007,14:30,1466.25,1466.50,1465.50,1465.75,1102,1361,2463.00
08/23/2007,14:31,1465.75,1466.75,1465.50,1466.25,1178,1738,2916.00
08/23/2007,14:32,1466.25,1466.25,1465.50,1466.00,953,403,1356.00
08/23/2007,14:33,1466.00,1466.50,1465.75,1465.75,704,602,1306.00
08/23/2007,14:34,1465.75,1466.00,1464.75,1465.50,2114,2160,4274.00
08/23/2007,14:35,1465.50,1465.75,1464.75,1465.25,1095,1596,2691.00
08/23/2007,14:36,1465.25,1465.50,1464.75,1465.00,542,965,1507.00
08/23/2007,14:37,1465.00,1465.00,1463.50,1464.00,2750,5989,8739.00
08/23/2007,14:38,1464.00,1464.25,1463.25,1463.50,1038,2689,3727.00
08/23/2007,14:39,1463.50,1463.50,1461.75,1462.75,3208,6447,9655.00
08/23/2007,14:40,1462.75,1463.50,1462.50,1463.50,1020,941,1961.00
08/23/2007,14:41,1463.25,1463.50,1462.50,1462.75,1008,2990,3998.00
08/23/2007,14:42,1462.75,1463.25,1462.50,1463.00,875,594,1469.00
08/23/2007,14:43,1463.00,1464.25,1462.50,1464.25,1882,858,2740.00
08/23/2007,14:44,1464.00,1465.00,1463.75,1464.50,2960,1241,4201.00
08/23/2007,14:45,1464.50,1465.00,1464.00,1464.00,690,1266,1956.00
08/23/2007,14:46,1464.25,1464.75,1464.00,1464.75,906,376,1282.00
08/23/2007,14:47,1464.75,1467.25,1464.75,1467.25,5714,2614,8328.00
08/23/2007,14:48,1467.25,1467.75,1466.25,1466.75,2349,3686,6035.00
08/23/2007,14:49,1466.50,1466.75,1465.25,1465.75,797,1947,2744.00
08/23/2007,14:50,1465.75,1466.50,1465.75,1466.50,639,536,1175.00
08/23/2007,14:51,1466.25,1467.50,1466.00,1467.00,1708,838,2546.00
08/23/2007,14:52,1467.00,1467.25,1466.00,1466.50,836,1941,2777.00
08/23/2007,14:53,1466.25,1466.50,1465.00,1465.25,640,1694,2334.00
08/23/2007,14:54,1465.25,1465.25,1464.25,1465.00,1170,2264,3434.00
08/23/2007,14:55,1465.00,1465.75,1464.75,1464.75,729,1468,2197.00
08/23/2007,14:56,1465.00,1465.25,1464.50,1465.00,877,1413,2290.00
08/23/2007,14:57,1465.00,1465.25,1464.75,1465.00,560,261,821.00
08/23/2007,14:58,1465.00,1466.00,1464.75,1466.00,2346,1336,3682.00
08/23/2007,14:59,1466.00,1466.75,1465.75,1466.50,3262,1779,5041.00
08/23/2007,15:00,1466.50,1467.00,1466.25,1466.50,5136,4916,10052.00
08/23/2007,15:01,1466.75,1467.50,1466.50,1466.75,5743,5333,11076.00
08/23/2007,15:02,1466.50,1466.75,1465.75,1466.00,2511,4331,6842.00
08/23/2007,15:03,1466.00,1466.25,1464.75,1465.00,2350,4342,6692.00
08/23/2007,15:04,1464.75,1465.75,1464.75,1465.50,1925,2132,4057.00
08/23/2007,15:05,1465.50,1465.75,1465.00,1465.25,509,1558,2067.00
08/23/2007,15:06,1465.25,1466.25,1465.00,1466.25,1215,1015,2230.00
08/23/2007,15:07,1466.25,1466.50,1466.00,1466.00,638,319,957.00
08/23/2007,15:08,1466.00,1466.50,1466.00,1466.50,275,200,475.00
08/23/2007,15:09,1466.25,1466.75,1466.25,1466.50,1206,832,2038.00
08/23/2007,15:10,1466.25,1466.50,1465.75,1466.25,607,2197,2804.00
08/23/2007,15:11,1466.00,1466.25,1465.25,1466.00,2192,1727,3919.00
08/23/2007,15:12,1466.25,1466.25,1465.75,1466.00,1042,395,1437.00
08/23/2007,15:13,1465.75,1466.75,1465.75,1466.50,1415,1047,2462.00
08/23/2007,15:14,1466.25,1466.75,1465.75,1466.00,627,1527,2154.00
08/23/2007,15:15,1465.75,1467.00,1465.50,1466.50,4339,2745,7084.00
08/23/2007,15:31,1466.50,1467.00,1465.50,1466.00,273,382,655.00
08/23/2007,15:32,1466.00,1466.00,1465.25,1465.75,179,266,445.00
08/23/2007,15:33,1465.75,1466.00,1465.50,1465.50,39,235,274.00
08/23/2007,15:34,1465.50,1465.50,1465.50,1465.50,0,499,499.00
08/23/2007,15:35,1465.50,1465.75,1465.25,1465.25,22,95,117.00
08/23/2007,15:36,1465.25,1465.25,1465.00,1465.25,360,194,554.00
08/23/2007,15:37,1465.50,1465.75,1465.25,1465.75,23,114,137.00
08/23/2007,15:38,1465.75,1465.75,1465.50,1465.50,1,44,45.00
08/23/2007,15:39,1465.50,1465.50,1465.25,1465.25,0,95,95.00
08/23/2007,15:40,1465.50,1465.75,1465.50,1465.75,113,0,113.00
08/23/2007,15:41,1465.50,1466.00,1465.50,1466.00,164,10,174.00
08/23/2007,15:42,1466.00,1466.00,1466.00,1466.00,16,0,16.00
08/23/2007,15:43,1466.25,1466.25,1466.00,1466.00,1,12,13.00
08/23/2007,15:44,1466.00,1466.25,1466.00,1466.25,85,218,303.00
08/23/2007,15:45,1466.00,1466.00,1466.00,1466.00,0,50,50.00
08/23/2007,15:46,1466.00,1466.50,1466.00,1466.50,71,114,185.00
08/23/2007,15:47,1466.50,1466.50,1466.50,1466.50,37,0,37.00
08/23/2007,15:48,1466.75,1467.25,1466.75,1467.00,195,97,292.00
08/23/2007,15:49,1467.00,1467.50,1467.00,1467.25,145,17,162.00
08/23/2007,15:50,1467.50,1467.50,1467.25,1467.50,82,38,120.00
08/23/2007,15:51,1467.25,1467.75,1467.25,1467.50,23,11,34.00
08/23/2007,15:52,1467.50,1467.75,1467.25,1467.25,1,51,52.00
08/23/2007,15:53,1467.25,1467.50,1467.25,1467.50,28,7,35.00
08/23/2007,15:54,1467.25,1467.75,1467.25,1467.50,189,63,252.00
08/23/2007,15:55,1467.50,1467.50,1467.25,1467.25,0,32,32.00
08/23/2007,15:56,1467.50,1467.50,1467.00,1467.25,78,95,173.00
08/23/2007,15:57,1467.00,1467.25,1466.75,1467.00,18,71,89.00
08/23/2007,15:58,1466.75,1467.00,1466.75,1466.75,16,22,38.00
08/23/2007,15:59,1467.00,1467.25,1467.00,1467.25,43,0,43.00
08/23/2007,16:00,1467.00,1467.25,1466.50,1466.50,17,147,164.00
08/23/2007,17:01,1465.25,1465.25,1464.75,1464.75,1,214,215.00
08/23/2007,17:02,1464.50,1464.75,1464.25,1464.25,99,113,212.00
08/23/2007,17:03,1464.25,1464.50,1463.25,1463.75,230,389,619.00
08/23/2007,17:04,1463.75,1463.75,1463.25,1463.25,82,154,236.00
08/23/2007,17:05,1463.50,1463.75,1463.50,1463.50,47,1,48.00
08/23/2007,17:06,1463.75,1463.75,1463.50,1463.50,15,8,23.00
08/23/2007,17:07,1463.75,1464.00,1463.50,1464.00,67,21,88.00
08/23/2007,17:08,1463.75,1464.00,1463.50,1464.00,3,10,13.00
08/23/2007,17:09,1464.00,1464.00,1464.00,1464.00,66,0,66.00
08/23/2007,17:10,1464.00,1464.00,1463.50,1463.50,7,153,160.00
08/23/2007,17:11,1463.50,1463.50,1463.50,1463.50,0,57,57.00
08/23/2007,17:12,1463.25,1463.25,1463.25,1463.25,0,11,11.00
08/23/2007,17:13,1463.25,1463.50,1463.25,1463.25,10,21,31.00
08/23/2007,17:14,1463.25,1463.50,1463.25,1463.50,83,2,85.00
08/23/2007,17:15,1463.50,1463.75,1463.50,1463.75,240,0,240.00
08/23/2007,17:16,1463.75,1463.75,1463.75,1463.75,55,0,55.00
08/23/2007,17:17,1463.75,1464.00,1463.75,1464.00,7,1,8.00
08/23/2007,17:18,1464.00,1464.00,1463.75,1463.75,10,23,33.00
08/23/2007,17:19,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/23/2007,17:20,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/23/2007,17:22,1463.75,1463.75,1463.50,1463.50,1,131,132.00
08/23/2007,17:23,1463.75,1463.75,1463.75,1463.75,3,0,3.00
08/23/2007,17:24,1463.75,1463.75,1463.50,1463.50,5,2,7.00
08/23/2007,17:25,1463.75,1464.00,1463.75,1464.00,40,0,40.00
08/23/2007,17:26,1464.00,1464.00,1464.00,1464.00,17,0,17.00
08/23/2007,17:27,1464.00,1464.25,1464.00,1464.25,16,0,16.00
08/23/2007,17:28,1464.00,1464.25,1464.00,1464.25,25,1,26.00
08/23/2007,17:29,1464.25,1464.25,1464.25,1464.25,7,0,7.00
08/23/2007,17:31,1464.25,1464.75,1464.25,1464.50,151,1,152.00
08/23/2007,17:32,1464.50,1464.50,1464.50,1464.50,0,8,8.00
08/23/2007,17:33,1464.50,1464.75,1464.50,1464.75,1,4,5.00
08/23/2007,17:34,1464.50,1464.50,1464.50,1464.50,0,28,28.00
08/23/2007,17:35,1464.25,1464.25,1464.25,1464.25,0,12,12.00
08/23/2007,17:36,1464.50,1464.50,1464.50,1464.50,25,0,25.00
08/23/2007,17:37,1464.25,1464.25,1464.25,1464.25,0,2,2.00
08/23/2007,17:38,1464.50,1464.50,1464.50,1464.50,100,0,100.00
08/23/2007,17:39,1464.50,1464.50,1464.25,1464.25,60,25,85.00
08/23/2007,17:40,1464.25,1464.25,1464.00,1464.00,0,27,27.00
08/23/2007,17:41,1464.00,1464.25,1464.00,1464.25,18,103,121.00
08/23/2007,17:42,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/23/2007,17:43,1464.00,1464.00,1464.00,1464.00,0,2,2.00
08/23/2007,17:45,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/23/2007,17:46,1464.00,1464.00,1464.00,1464.00,0,2,2.00
08/23/2007,17:47,1464.25,1464.25,1464.00,1464.00,15,27,42.00
08/23/2007,17:48,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/23/2007,17:49,1464.00,1464.00,1464.00,1464.00,1,0,1.00
08/23/2007,17:50,1464.00,1464.25,1464.00,1464.25,11,0,11.00
08/23/2007,17:51,1464.00,1464.25,1464.00,1464.25,2,1,3.00
08/23/2007,17:52,1464.25,1464.25,1464.25,1464.25,100,0,100.00
08/23/2007,17:53,1464.25,1464.50,1464.25,1464.50,2,0,2.00
08/23/2007,17:54,1464.25,1464.50,1464.25,1464.50,1,1,2.00
08/23/2007,17:55,1464.50,1464.50,1464.50,1464.50,7,0,7.00
08/23/2007,17:56,1464.25,1464.25,1464.25,1464.25,0,3,3.00
08/23/2007,17:57,1464.25,1464.25,1464.25,1464.25,0,17,17.00
08/23/2007,17:58,1464.25,1464.25,1464.25,1464.25,0,21,21.00
08/23/2007,17:59,1464.25,1464.25,1464.25,1464.25,0,8,8.00
08/23/2007,18:00,1464.25,1464.25,1464.25,1464.25,0,12,12.00
08/23/2007,18:01,1464.00,1464.25,1464.00,1464.25,29,37,66.00
08/23/2007,18:02,1464.25,1464.50,1464.25,1464.50,8,0,8.00
08/23/2007,18:06,1464.50,1464.50,1464.25,1464.25,1,2,3.00
08/23/2007,18:07,1464.25,1464.25,1464.25,1464.25,0,1,1.00
08/23/2007,18:09,1464.25,1464.50,1464.25,1464.25,10,11,21.00
08/23/2007,18:10,1464.25,1464.50,1464.25,1464.50,1,5,6.00
08/23/2007,18:11,1464.50,1464.50,1464.25,1464.25,2,41,43.00
08/23/2007,18:12,1464.50,1464.50,1464.50,1464.50,2,0,2.00
08/23/2007,18:13,1464.50,1464.50,1464.25,1464.25,1,32,33.00
08/23/2007,18:14,1464.25,1464.25,1464.25,1464.25,0,1,1.00
08/23/2007,18:15,1464.25,1464.25,1464.25,1464.25,0,1,1.00
08/23/2007,18:16,1464.00,1464.25,1464.00,1464.00,1,34,35.00
08/23/2007,18:17,1464.00,1464.00,1464.00,1464.00,0,4,4.00
08/23/2007,18:18,1464.00,1464.00,1463.75,1463.75,0,40,40.00
08/23/2007,18:19,1464.00,1464.00,1464.00,1464.00,13,0,13.00
08/23/2007,18:20,1464.00,1464.00,1464.00,1464.00,2,0,2.00
08/23/2007,18:21,1464.00,1464.00,1464.00,1464.00,24,0,24.00
08/23/2007,18:22,1464.00,1464.00,1464.00,1464.00,1,0,1.00
08/23/2007,18:23,1464.00,1464.00,1464.00,1464.00,21,0,21.00
08/23/2007,18:24,1464.00,1464.25,1464.00,1464.25,27,0,27.00
08/23/2007,18:25,1464.25,1464.25,1464.25,1464.25,1,0,1.00
08/23/2007,18:26,1464.00,1464.00,1464.00,1464.00,0,4,4.00
08/23/2007,18:28,1464.25,1464.25,1464.25,1464.25,87,0,87.00
08/23/2007,18:29,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/23/2007,18:30,1464.50,1464.50,1464.50,1464.50,3,0,3.00
08/23/2007,18:31,1464.25,1464.50,1464.25,1464.50,1,10,11.00
08/23/2007,18:32,1464.50,1464.50,1464.25,1464.25,3,1,4.00
08/23/2007,18:33,1464.50,1464.50,1464.25,1464.25,2,23,25.00
08/23/2007,18:34,1464.25,1464.50,1464.25,1464.50,53,47,100.00
08/23/2007,18:35,1464.25,1464.50,1464.25,1464.50,8,1,9.00
08/23/2007,18:36,1464.50,1464.50,1464.50,1464.50,2,0,2.00
08/23/2007,18:37,1464.50,1464.50,1464.50,1464.50,5,0,5.00
08/23/2007,18:38,1464.50,1464.75,1464.50,1464.75,14,1,15.00
08/23/2007,18:39,1464.75,1464.75,1464.75,1464.75,2,0,2.00
08/23/2007,18:40,1464.75,1464.75,1464.75,1464.75,1,0,1.00
08/23/2007,18:41,1464.50,1464.50,1464.50,1464.50,0,20,20.00
08/23/2007,18:42,1464.50,1464.50,1464.50,1464.50,0,2,2.00
08/23/2007,18:43,1464.50,1464.75,1464.50,1464.75,5,2,7.00
08/23/2007,18:44,1464.75,1465.00,1464.75,1464.75,117,1,118.00
08/23/2007,18:45,1465.00,1465.00,1465.00,1465.00,99,0,99.00
08/23/2007,18:46,1464.75,1464.75,1464.75,1464.75,0,39,39.00
08/23/2007,18:47,1464.75,1465.00,1464.75,1464.75,48,7,55.00
08/23/2007,18:48,1464.75,1465.00,1464.75,1464.75,1,5,6.00
08/23/2007,18:49,1464.75,1465.00,1464.75,1465.00,10,40,50.00
08/23/2007,18:50,1465.00,1465.00,1464.75,1464.75,32,15,47.00
08/23/2007,18:51,1464.75,1464.75,1464.75,1464.75,0,2,2.00
08/23/2007,18:52,1464.75,1464.75,1464.50,1464.50,0,37,37.00
08/23/2007,18:53,1464.50,1464.50,1464.00,1464.00,0,37,37.00
08/23/2007,18:54,1464.00,1464.25,1464.00,1464.00,57,82,139.00
08/23/2007,18:55,1463.75,1464.00,1463.75,1464.00,90,45,135.00
08/23/2007,18:56,1464.25,1464.25,1464.25,1464.25,6,0,6.00
08/23/2007,18:57,1464.25,1464.25,1464.00,1464.00,5,1,6.00
08/23/2007,18:58,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/23/2007,18:59,1464.25,1464.25,1464.00,1464.25,12,1,13.00
08/23/2007,19:00,1464.25,1464.25,1464.00,1464.00,24,1,25.00
08/23/2007,19:01,1464.00,1464.00,1463.75,1464.00,1,51,52.00
08/23/2007,19:02,1463.75,1464.00,1463.75,1463.75,3,18,21.00
08/23/2007,19:03,1463.75,1464.00,1463.75,1464.00,75,4,79.00
08/23/2007,19:04,1463.75,1464.00,1463.75,1464.00,50,30,80.00
08/23/2007,19:05,1464.00,1464.00,1463.75,1464.00,168,22,190.00
08/23/2007,19:06,1464.00,1464.00,1464.00,1464.00,5,0,5.00
08/23/2007,19:07,1464.00,1464.00,1463.75,1463.75,394,1,395.00
08/23/2007,19:08,1464.00,1464.00,1464.00,1464.00,4,0,4.00
08/23/2007,19:09,1464.00,1464.00,1464.00,1464.00,50,0,50.00
08/23/2007,19:10,1464.25,1464.25,1464.00,1464.00,1,10,11.00
08/23/2007,19:11,1463.75,1463.75,1463.75,1463.75,0,51,51.00
08/23/2007,19:12,1463.75,1463.75,1463.75,1463.75,0,3,3.00
08/23/2007,19:13,1464.00,1464.00,1464.00,1464.00,4,0,4.00
08/23/2007,19:14,1463.75,1463.75,1463.75,1463.75,0,35,35.00
08/23/2007,19:16,1464.00,1464.00,1463.75,1463.75,56,2,58.00
08/23/2007,19:17,1463.75,1463.75,1463.75,1463.75,0,5,5.00
08/23/2007,19:18,1463.75,1464.00,1463.75,1464.00,1,1,2.00
08/23/2007,19:19,1463.75,1463.75,1463.75,1463.75,0,16,16.00
08/23/2007,19:20,1463.75,1463.75,1463.75,1463.75,0,10,10.00
08/23/2007,19:21,1463.75,1463.75,1463.75,1463.75,0,3,3.00
08/23/2007,19:22,1463.75,1463.75,1463.50,1463.50,30,19,49.00
08/23/2007,19:23,1463.75,1464.00,1463.75,1464.00,69,0,69.00
08/23/2007,19:24,1464.00,1464.00,1463.75,1464.00,12,8,20.00
08/23/2007,19:25,1463.75,1463.75,1463.75,1463.75,0,10,10.00
08/23/2007,19:26,1464.00,1464.00,1464.00,1464.00,1,0,1.00
08/23/2007,19:27,1463.75,1463.75,1463.75,1463.75,0,3,3.00
08/23/2007,19:29,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/23/2007,19:30,1463.75,1463.75,1463.75,1463.75,0,5,5.00
08/23/2007,19:31,1464.00,1464.00,1463.75,1463.75,2,36,38.00
08/23/2007,19:32,1463.75,1463.75,1463.75,1463.75,0,4,4.00
08/23/2007,19:33,1464.00,1464.00,1463.75,1463.75,250,1,251.00
08/23/2007,19:34,1463.75,1464.25,1463.75,1464.25,139,6,145.00
08/23/2007,19:35,1464.25,1464.25,1464.25,1464.25,20,0,20.00
08/23/2007,19:36,1464.25,1464.50,1464.25,1464.50,15,0,15.00
08/23/2007,19:37,1464.25,1464.25,1464.25,1464.25,0,2,2.00
08/23/2007,19:39,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/23/2007,19:40,1464.50,1464.50,1464.50,1464.50,92,0,92.00
08/23/2007,19:41,1464.25,1464.50,1464.25,1464.50,7,1,8.00
08/23/2007,19:46,1464.75,1465.00,1464.75,1465.00,41,0,41.00
08/23/2007,19:47,1465.00,1465.00,1464.75,1464.75,11,1,12.00
08/23/2007,19:48,1465.00,1465.00,1465.00,1465.00,21,0,21.00
08/23/2007,19:49,1464.75,1464.75,1464.75,1464.75,0,1,1.00
08/23/2007,19:51,1465.00,1465.25,1465.00,1465.25,91,0,91.00
08/23/2007,19:52,1465.25,1465.25,1465.00,1465.00,6,1,7.00
08/23/2007,19:53,1465.00,1465.25,1465.00,1465.25,6,27,33.00
08/23/2007,19:54,1465.00,1465.25,1465.00,1465.00,1,16,17.00
08/23/2007,19:55,1465.00,1465.00,1465.00,1465.00,0,35,35.00
08/23/2007,19:56,1465.00,1465.75,1465.00,1465.50,125,9,134.00
08/23/2007,19:57,1465.50,1465.50,1465.50,1465.50,0,3,3.00
08/23/2007,19:58,1465.50,1465.50,1465.50,1465.50,0,39,39.00
08/23/2007,19:59,1465.75,1465.75,1465.50,1465.50,2,16,18.00
08/23/2007,20:00,1465.50,1465.50,1465.50,1465.50,0,21,21.00
08/23/2007,20:01,1465.75,1465.75,1465.50,1465.75,17,35,52.00
08/23/2007,20:02,1465.50,1465.75,1465.50,1465.75,78,21,99.00
08/23/2007,20:03,1465.75,1466.00,1465.75,1465.75,17,4,21.00
08/23/2007,20:04,1465.75,1465.75,1465.75,1465.75,0,8,8.00
08/23/2007,20:05,1465.75,1465.75,1465.75,1465.75,0,7,7.00
08/23/2007,20:06,1465.75,1465.75,1465.75,1465.75,0,5,5.00
08/23/2007,20:07,1465.75,1465.75,1465.75,1465.75,0,2,2.00
08/23/2007,20:08,1466.00,1466.25,1466.00,1466.00,56,5,61.00
08/23/2007,20:09,1466.00,1466.00,1465.75,1465.75,0,5,5.00
08/23/2007,20:10,1466.00,1466.00,1466.00,1466.00,26,0,26.00
08/23/2007,20:11,1466.00,1466.00,1466.00,1466.00,5,0,5.00
08/23/2007,20:12,1466.00,1466.25,1466.00,1466.25,51,0,51.00
08/23/2007,20:13,1466.00,1466.00,1466.00,1466.00,0,7,7.00
08/23/2007,20:14,1466.00,1466.00,1466.00,1466.00,0,26,26.00
08/23/2007,20:15,1466.00,1466.00,1466.00,1466.00,0,1,1.00
08/23/2007,20:16,1466.25,1466.25,1466.00,1466.00,5,11,16.00
08/23/2007,20:17,1466.00,1466.00,1466.00,1466.00,0,5,5.00
08/23/2007,20:18,1465.75,1466.00,1465.75,1466.00,15,5,20.00
08/23/2007,20:19,1465.75,1465.75,1465.75,1465.75,0,43,43.00
08/23/2007,20:20,1465.75,1466.00,1465.75,1466.00,45,7,52.00
08/23/2007,20:21,1466.00,1466.25,1466.00,1466.25,77,14,91.00
08/23/2007,20:22,1466.00,1466.00,1465.75,1465.75,0,197,197.00
08/23/2007,20:23,1466.00,1466.25,1466.00,1466.00,10,10,20.00
08/23/2007,20:24,1466.25,1466.25,1466.00,1466.00,30,23,53.00
08/23/2007,20:25,1466.25,1466.25,1466.25,1466.25,1,0,1.00
08/23/2007,20:26,1466.00,1466.00,1466.00,1466.00,0,50,50.00
08/23/2007,20:27,1466.00,1466.00,1466.00,1466.00,0,54,54.00
08/23/2007,20:28,1466.00,1466.00,1466.00,1466.00,0,12,12.00
08/23/2007,20:29,1466.00,1466.00,1466.00,1466.00,0,1,1.00
08/23/2007,20:30,1466.00,1466.00,1466.00,1466.00,0,51,51.00
08/23/2007,20:31,1466.00,1466.00,1466.00,1466.00,0,91,91.00
08/23/2007,20:32,1466.00,1466.00,1466.00,1466.00,0,2,2.00
08/23/2007,20:33,1466.00,1466.00,1466.00,1466.00,0,2,2.00
08/23/2007,20:34,1466.00,1466.00,1466.00,1466.00,0,2,2.00
08/23/2007,20:35,1466.00,1466.00,1466.00,1466.00,0,50,50.00
08/23/2007,20:36,1466.25,1466.25,1466.25,1466.25,3,0,3.00
08/23/2007,20:37,1466.25,1466.25,1466.25,1466.25,1,0,1.00
08/23/2007,20:38,1466.00,1466.00,1466.00,1466.00,0,46,46.00
08/23/2007,20:39,1466.25,1466.25,1466.25,1466.25,59,0,59.00
08/23/2007,20:40,1466.25,1466.50,1466.25,1466.50,24,0,24.00
08/23/2007,20:41,1466.25,1466.50,1466.25,1466.50,1,3,4.00
08/23/2007,20:42,1466.50,1466.50,1466.00,1466.00,36,64,100.00
08/23/2007,20:43,1466.00,1466.00,1466.00,1466.00,0,2,2.00
08/23/2007,20:44,1466.00,1466.00,1466.00,1466.00,0,1,1.00
08/23/2007,20:45,1466.00,1466.00,1466.00,1466.00,0,1,1.00
08/23/2007,20:47,1466.00,1466.00,1466.00,1466.00,0,55,55.00
08/23/2007,20:48,1465.75,1465.75,1465.50,1465.50,0,30,30.00
08/23/2007,20:49,1465.50,1465.75,1465.50,1465.75,12,51,63.00
08/23/2007,20:50,1465.50,1465.50,1465.50,1465.50,0,26,26.00
08/23/2007,20:51,1465.25,1465.25,1465.00,1465.00,0,87,87.00
08/23/2007,20:52,1465.25,1465.25,1465.25,1465.25,1,0,1.00
08/23/2007,20:53,1465.25,1466.25,1465.25,1465.75,283,524,807.00
08/23/2007,20:54,1465.50,1465.50,1465.50,1465.50,0,70,70.00
08/23/2007,20:55,1465.50,1465.50,1465.50,1465.50,0,6,6.00
08/23/2007,20:56,1465.50,1465.50,1465.25,1465.25,0,36,36.00
08/23/2007,20:57,1465.25,1465.25,1465.00,1465.00,0,44,44.00
08/23/2007,20:58,1464.75,1464.75,1464.75,1464.75,0,5,5.00
08/23/2007,20:59,1464.75,1464.75,1464.25,1464.50,1,84,85.00
08/23/2007,21:00,1464.50,1464.50,1463.75,1464.00,67,110,177.00
08/23/2007,21:01,1464.00,1464.25,1464.00,1464.00,34,25,59.00
08/23/2007,21:02,1464.00,1464.00,1464.00,1464.00,0,37,37.00
08/23/2007,21:03,1464.25,1464.25,1464.00,1464.00,6,18,24.00
08/23/2007,21:04,1464.25,1464.25,1463.75,1463.75,25,64,89.00
08/23/2007,21:05,1464.00,1464.00,1464.00,1464.00,4,0,4.00
08/23/2007,21:06,1464.00,1464.00,1464.00,1464.00,5,0,5.00
08/23/2007,21:07,1464.00,1464.00,1464.00,1464.00,1,0,1.00
08/23/2007,21:08,1464.00,1464.00,1463.00,1463.00,21,665,686.00
08/23/2007,21:09,1463.00,1463.00,1462.75,1463.00,68,119,187.00
08/23/2007,21:10,1463.00,1463.00,1462.75,1463.00,36,12,48.00
08/23/2007,21:11,1463.25,1463.50,1462.75,1463.00,21,110,131.00
08/23/2007,21:12,1463.00,1463.00,1463.00,1463.00,6,0,6.00
08/23/2007,21:13,1463.00,1463.00,1463.00,1463.00,21,0,21.00
08/23/2007,21:14,1463.25,1463.25,1463.00,1463.00,1,50,51.00
08/23/2007,21:16,1463.00,1463.25,1463.00,1463.00,1,16,17.00
08/23/2007,21:17,1463.00,1463.00,1462.75,1462.75,0,13,13.00
08/23/2007,21:18,1463.00,1463.00,1463.00,1463.00,17,0,17.00
08/23/2007,21:19,1463.00,1463.00,1463.00,1463.00,30,0,30.00
08/23/2007,21:20,1463.00,1463.00,1463.00,1463.00,30,0,30.00
08/23/2007,21:21,1463.25,1463.75,1463.25,1463.75,90,1,91.00
08/23/2007,21:22,1463.50,1463.50,1463.50,1463.50,0,17,17.00
08/23/2007,21:23,1463.25,1463.25,1463.00,1463.00,0,42,42.00
08/23/2007,21:25,1463.00,1463.25,1463.00,1463.00,3,3,6.00
08/23/2007,21:26,1463.25,1463.25,1463.25,1463.25,3,0,3.00
08/23/2007,21:27,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/23/2007,21:28,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/23/2007,21:29,1463.25,1463.25,1463.00,1463.00,2,7,9.00
08/23/2007,21:30,1463.25,1463.25,1463.00,1463.00,19,21,40.00
08/23/2007,21:31,1463.00,1463.25,1463.00,1463.25,10,26,36.00
08/23/2007,21:32,1463.25,1463.25,1463.00,1463.00,3,2,5.00
08/23/2007,21:33,1463.00,1463.00,1463.00,1463.00,0,3,3.00
08/23/2007,21:34,1463.25,1463.25,1463.00,1463.00,2,50,52.00
08/23/2007,21:35,1463.00,1463.00,1463.00,1463.00,0,7,7.00
08/23/2007,21:36,1462.75,1463.00,1462.75,1463.00,3,2,5.00
08/23/2007,21:37,1463.25,1463.25,1463.25,1463.25,25,0,25.00
08/23/2007,21:38,1463.25,1463.25,1463.25,1463.25,37,0,37.00
08/23/2007,21:39,1463.25,1463.50,1463.25,1463.25,20,10,30.00
08/23/2007,21:40,1463.25,1463.25,1463.25,1463.25,0,1,1.00
08/23/2007,21:42,1463.25,1463.25,1463.00,1463.00,0,15,15.00
08/23/2007,21:43,1463.00,1463.00,1463.00,1463.00,0,10,10.00
08/23/2007,21:44,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/23/2007,21:45,1463.00,1463.00,1463.00,1463.00,0,11,11.00
08/23/2007,21:46,1462.75,1463.25,1462.75,1463.25,16,19,35.00
08/23/2007,21:47,1463.25,1463.75,1463.25,1463.75,54,0,54.00
08/23/2007,21:48,1463.75,1463.75,1463.50,1463.50,1,1,2.00
08/23/2007,21:49,1463.50,1463.50,1463.50,1463.50,0,1,1.00
08/23/2007,21:50,1463.50,1463.75,1463.50,1463.75,1,3,4.00
08/23/2007,21:51,1463.50,1463.50,1463.25,1463.25,0,29,29.00
08/23/2007,21:52,1463.25,1463.25,1463.25,1463.25,0,1,1.00
08/23/2007,21:53,1463.00,1463.00,1463.00,1463.00,0,6,6.00
08/23/2007,21:54,1463.25,1463.25,1463.00,1463.00,1,6,7.00
08/23/2007,21:55,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/23/2007,21:56,1463.25,1463.25,1463.25,1463.25,5,0,5.00
08/23/2007,21:57,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/23/2007,21:59,1463.00,1463.00,1462.25,1462.25,0,359,359.00
08/23/2007,22:00,1462.25,1462.75,1462.00,1462.50,39,103,142.00
08/23/2007,22:01,1462.50,1462.75,1462.50,1462.50,1,13,14.00
08/23/2007,22:02,1462.25,1462.25,1462.00,1462.00,41,179,220.00
08/23/2007,22:03,1462.00,1462.25,1462.00,1462.00,5,8,13.00
08/23/2007,22:04,1462.25,1462.25,1462.25,1462.25,3,0,3.00
08/23/2007,22:05,1462.25,1462.25,1462.00,1462.00,2,261,263.00
08/23/2007,22:06,1462.00,1462.00,1461.75,1462.00,18,19,37.00
08/23/2007,22:07,1462.00,1462.25,1462.00,1462.25,17,1,18.00
08/23/2007,22:08,1462.00,1462.25,1462.00,1462.25,8,1,9.00
08/23/2007,22:09,1462.25,1463.00,1462.25,1462.50,58,22,80.00
08/23/2007,22:10,1462.50,1462.75,1462.25,1462.75,55,6,61.00
08/23/2007,22:11,1462.75,1462.75,1462.50,1462.50,1,1,2.00
08/23/2007,22:12,1462.50,1462.50,1462.50,1462.50,0,18,18.00
08/23/2007,22:13,1462.50,1462.50,1462.25,1462.25,0,47,47.00
08/23/2007,22:14,1462.25,1462.50,1462.25,1462.50,20,40,60.00
08/23/2007,22:16,1462.50,1462.75,1462.50,1462.75,16,0,16.00
08/23/2007,22:17,1462.75,1462.75,1462.75,1462.75,29,0,29.00
08/23/2007,22:18,1462.75,1463.00,1462.50,1462.50,10,38,48.00
08/23/2007,22:19,1462.50,1462.50,1462.50,1462.50,0,4,4.00
08/23/2007,22:20,1462.75,1462.75,1462.50,1462.50,1,3,4.00
08/23/2007,22:21,1462.75,1462.75,1462.50,1462.75,12,2,14.00
08/23/2007,22:22,1462.75,1462.75,1462.75,1462.75,7,0,7.00
08/23/2007,22:23,1462.50,1463.25,1462.50,1462.75,9,26,35.00
08/23/2007,22:24,1462.75,1462.75,1462.75,1462.75,0,25,25.00
08/23/2007,22:25,1462.75,1462.75,1462.75,1462.75,0,23,23.00
08/23/2007,22:26,1462.75,1462.75,1462.75,1462.75,0,3,3.00
08/23/2007,22:27,1462.75,1462.75,1462.50,1462.50,0,22,22.00
08/23/2007,22:28,1462.50,1462.50,1462.50,1462.50,0,1,1.00
08/23/2007,22:29,1462.75,1462.75,1462.75,1462.75,1,0,1.00
08/23/2007,22:30,1462.75,1463.00,1462.75,1463.00,16,0,16.00
08/23/2007,22:31,1463.00,1463.00,1462.75,1462.75,7,11,18.00
08/23/2007,22:33,1463.00,1463.00,1462.75,1462.75,1,1,2.00
08/23/2007,22:34,1462.75,1462.75,1462.25,1462.25,0,48,48.00
08/23/2007,22:35,1462.25,1462.25,1462.25,1462.25,0,15,15.00
08/23/2007,22:36,1462.25,1462.25,1462.00,1462.00,0,134,134.00
08/23/2007,22:37,1462.00,1462.00,1462.00,1462.00,0,9,9.00
08/23/2007,22:38,1462.00,1462.00,1462.00,1462.00,0,21,21.00
08/23/2007,22:39,1461.75,1462.00,1461.50,1461.75,40,152,192.00
08/23/2007,22:40,1461.75,1461.75,1461.75,1461.75,1,0,1.00
08/23/2007,22:41,1461.75,1461.75,1461.50,1461.75,14,35,49.00
08/23/2007,22:42,1461.75,1462.00,1461.75,1462.00,65,0,65.00
08/23/2007,22:43,1462.00,1462.00,1462.00,1462.00,25,0,25.00
08/23/2007,22:44,1462.00,1462.00,1462.00,1462.00,1,0,1.00
08/23/2007,22:45,1462.00,1462.00,1461.75,1461.75,5,8,13.00
08/23/2007,22:46,1462.00,1462.00,1462.00,1462.00,5,0,5.00
08/23/2007,22:47,1462.00,1462.00,1461.75,1462.00,4,2,6.00
08/23/2007,22:48,1462.00,1462.00,1462.00,1462.00,20,0,20.00
08/23/2007,22:49,1462.00,1462.00,1462.00,1462.00,13,0,13.00
08/23/2007,22:51,1461.75,1461.75,1461.75,1461.75,0,2,2.00
08/23/2007,22:52,1461.75,1461.75,1461.75,1461.75,0,35,35.00
08/23/2007,22:53,1461.75,1462.00,1461.75,1462.00,1,15,16.00
08/23/2007,22:54,1461.75,1461.75,1461.75,1461.75,0,6,6.00
08/23/2007,22:57,1461.75,1461.75,1461.75,1461.75,0,13,13.00
08/23/2007,22:59,1461.75,1461.75,1461.75,1461.75,0,17,17.00
08/23/2007,23:00,1461.50,1461.75,1461.50,1461.75,1,75,76.00
08/23/2007,23:01,1461.75,1461.75,1461.50,1461.75,36,1,37.00
08/23/2007,23:02,1461.75,1462.00,1461.75,1462.00,20,0,20.00
08/23/2007,23:03,1462.00,1462.00,1461.75,1461.75,5,3,8.00
08/23/2007,23:04,1461.75,1461.75,1461.75,1461.75,0,1,1.00
08/23/2007,23:05,1461.50,1461.50,1461.50,1461.50,0,2,2.00
08/23/2007,23:06,1461.75,1461.75,1461.25,1461.25,8,32,40.00
08/23/2007,23:07,1461.50,1461.50,1461.00,1461.25,24,323,347.00
08/23/2007,23:08,1461.00,1461.25,1461.00,1461.25,17,1,18.00
08/23/2007,23:10,1461.00,1461.00,1461.00,1461.00,0,9,9.00
08/23/2007,23:11,1461.25,1461.25,1461.25,1461.25,95,0,95.00
08/23/2007,23:12,1461.50,1461.50,1461.25,1461.25,3,134,137.00
08/23/2007,23:13,1461.25,1461.50,1461.00,1461.25,2,7,9.00
08/23/2007,23:14,1461.50,1461.50,1461.50,1461.50,3,0,3.00
08/23/2007,23:18,1461.50,1461.50,1461.50,1461.50,3,0,3.00
08/23/2007,23:19,1461.50,1461.50,1461.50,1461.50,44,0,44.00
08/23/2007,23:20,1461.25,1461.50,1461.25,1461.50,8,1,9.00
08/23/2007,23:21,1461.25,1461.50,1461.25,1461.50,41,35,76.00
08/23/2007,23:22,1461.50,1461.50,1461.50,1461.50,2,0,2.00
08/23/2007,23:23,1461.25,1461.25,1461.00,1461.25,21,35,56.00
08/23/2007,23:24,1461.25,1461.25,1461.25,1461.25,49,0,49.00
08/23/2007,23:26,1461.25,1461.25,1461.25,1461.25,8,0,8.00
08/23/2007,23:27,1461.50,1461.50,1461.25,1461.25,1,6,7.00
08/23/2007,23:28,1461.00,1461.25,1461.00,1461.25,1,35,36.00
08/23/2007,23:29,1461.25,1461.25,1461.25,1461.25,6,0,6.00
08/23/2007,23:30,1461.25,1461.25,1461.25,1461.25,12,0,12.00
08/23/2007,23:31,1461.25,1461.25,1461.25,1461.25,14,0,14.00
08/23/2007,23:32,1461.50,1461.75,1461.25,1461.75,71,1,72.00
08/23/2007,23:33,1461.75,1461.75,1461.50,1461.50,4,18,22.00
08/23/2007,23:34,1461.50,1461.50,1461.50,1461.50,0,3,3.00
08/23/2007,23:35,1461.50,1461.50,1461.25,1461.50,3,2,5.00
08/23/2007,23:36,1461.25,1461.25,1461.25,1461.25,0,2,2.00
08/23/2007,23:37,1461.50,1461.50,1461.25,1461.25,25,1,26.00
08/23/2007,23:38,1461.25,1461.25,1461.25,1461.25,0,35,35.00
08/23/2007,23:40,1461.25,1461.25,1461.25,1461.25,0,1,1.00
08/23/2007,23:41,1461.50,1461.50,1461.50,1461.50,5,0,5.00
08/23/2007,23:42,1461.50,1461.50,1461.50,1461.50,10,0,10.00
08/23/2007,23:43,1461.50,1461.75,1461.25,1461.75,12,10,22.00
08/23/2007,23:44,1461.75,1461.75,1461.50,1461.50,3,3,6.00
08/23/2007,23:45,1461.25,1461.50,1461.25,1461.50,2,43,45.00
08/23/2007,23:46,1461.50,1461.50,1461.50,1461.50,2,0,2.00
08/23/2007,23:48,1461.50,1461.50,1461.50,1461.50,4,0,4.00
08/23/2007,23:49,1461.50,1461.50,1461.50,1461.50,2,0,2.00
08/23/2007,23:50,1461.50,1461.50,1461.50,1461.50,1,0,1.00
08/23/2007,23:51,1461.50,1461.50,1461.50,1461.50,1,0,1.00
08/23/2007,23:52,1461.25,1461.25,1461.25,1461.25,0,2,2.00
08/23/2007,23:53,1461.25,1461.25,1461.00,1461.00,0,53,53.00
08/23/2007,23:54,1461.25,1461.25,1460.75,1460.75,3,442,445.00
08/23/2007,23:55,1460.75,1460.75,1460.75,1460.75,0,20,20.00
08/23/2007,23:56,1461.00,1461.00,1460.75,1460.75,1,1,2.00
08/23/2007,23:57,1460.75,1460.75,1460.75,1460.75,0,1,1.00
08/23/2007,23:59,1460.75,1460.75,1460.75,1460.75,0,5,5.00
08/24/2007,00:00,1460.50,1460.75,1460.50,1460.75,4,29,33.00
08/24/2007,00:01,1460.75,1460.75,1460.75,1460.75,68,0,68.00
08/24/2007,00:02,1460.75,1460.75,1460.75,1460.75,33,0,33.00
08/24/2007,00:03,1461.00,1461.50,1461.00,1461.50,58,0,58.00
08/24/2007,00:04,1461.75,1461.75,1461.75,1461.75,16,0,16.00
08/24/2007,00:05,1461.50,1461.50,1461.50,1461.50,0,11,11.00
08/24/2007,00:06,1461.50,1461.75,1461.50,1461.75,2,4,6.00
08/24/2007,00:07,1461.75,1461.75,1461.75,1461.75,10,0,10.00
08/24/2007,00:08,1461.50,1461.50,1461.50,1461.50,0,1,1.00
08/24/2007,00:09,1461.50,1461.50,1461.50,1461.50,0,6,6.00
08/24/2007,00:11,1461.25,1461.25,1460.75,1460.75,0,12,12.00
08/24/2007,00:12,1461.00,1461.00,1460.75,1460.75,4,6,10.00
08/24/2007,00:13,1460.75,1461.00,1460.75,1461.00,7,10,17.00
08/24/2007,00:14,1461.00,1461.25,1461.00,1461.25,8,5,13.00
08/24/2007,00:15,1461.00,1461.00,1461.00,1461.00,0,10,10.00
08/24/2007,00:16,1461.50,1461.50,1461.50,1461.50,1,0,1.00
08/24/2007,00:17,1461.50,1461.50,1461.50,1461.50,5,0,5.00
08/24/2007,00:18,1461.50,1461.50,1461.25,1461.25,2,25,27.00
08/24/2007,00:19,1461.25,1461.25,1461.25,1461.25,0,1,1.00
08/24/2007,00:20,1461.00,1461.00,1461.00,1461.00,0,24,24.00
08/24/2007,00:21,1461.25,1461.25,1461.00,1461.25,4,2,6.00
08/24/2007,00:23,1461.25,1461.25,1461.25,1461.25,23,0,23.00
08/24/2007,00:27,1461.25,1461.25,1461.25,1461.25,79,0,79.00
08/24/2007,00:28,1461.25,1461.25,1461.25,1461.25,27,0,27.00
08/24/2007,00:29,1461.25,1461.25,1461.25,1461.25,2,0,2.00
08/24/2007,00:33,1461.00,1461.00,1461.00,1461.00,0,1,1.00
08/24/2007,00:34,1461.25,1461.25,1461.25,1461.25,24,0,24.00
08/24/2007,00:35,1461.50,1461.75,1461.00,1461.50,5,2,7.00
08/24/2007,00:36,1461.50,1461.50,1461.50,1461.50,1,0,1.00
08/24/2007,00:37,1461.50,1461.50,1461.50,1461.50,4,0,4.00
08/24/2007,00:38,1461.50,1461.50,1461.50,1461.50,1,0,1.00
08/24/2007,00:40,1461.50,1461.50,1461.25,1461.25,1,10,11.00
08/24/2007,00:41,1461.25,1461.25,1461.25,1461.25,0,2,2.00
08/24/2007,00:42,1461.25,1461.25,1461.25,1461.25,0,4,4.00
08/24/2007,00:43,1461.50,1461.75,1461.50,1461.75,36,0,36.00
08/24/2007,00:45,1461.50,1461.50,1461.25,1461.50,1,2,3.00
08/24/2007,00:46,1461.25,1462.00,1461.25,1462.00,13,3,16.00
08/24/2007,00:47,1461.75,1461.75,1461.75,1461.75,0,2,2.00
08/24/2007,00:48,1461.75,1462.00,1461.75,1462.00,3,2,5.00
08/24/2007,00:49,1461.75,1461.75,1461.75,1461.75,0,1,1.00
08/24/2007,00:51,1461.75,1461.75,1461.75,1461.75,0,4,4.00
08/24/2007,00:52,1462.00,1462.50,1462.00,1462.00,39,27,66.00
08/24/2007,00:53,1462.00,1462.00,1461.75,1461.75,0,5,5.00
08/24/2007,00:54,1462.00,1462.00,1462.00,1462.00,20,0,20.00
08/24/2007,00:55,1462.50,1462.50,1462.25,1462.50,3,78,81.00
08/24/2007,00:56,1462.25,1462.25,1462.00,1462.25,26,29,55.00
08/24/2007,00:57,1462.25,1462.75,1462.25,1462.25,69,71,140.00
08/24/2007,00:58,1462.50,1462.75,1462.25,1462.50,66,54,120.00
08/24/2007,00:59,1462.50,1462.75,1462.50,1462.75,100,40,140.00
08/24/2007,01:00,1462.75,1463.25,1462.50,1463.00,169,9,178.00
08/24/2007,01:01,1463.00,1463.25,1462.75,1463.00,39,80,119.00
08/24/2007,01:02,1463.00,1463.00,1462.75,1463.00,49,3,52.00
08/24/2007,01:03,1463.00,1463.00,1463.00,1463.00,59,0,59.00
08/24/2007,01:04,1463.00,1463.00,1463.00,1463.00,207,0,207.00
08/24/2007,01:05,1463.00,1463.25,1462.75,1462.75,12,79,91.00
08/24/2007,01:06,1462.75,1462.75,1462.75,1462.75,0,10,10.00
08/24/2007,01:07,1462.75,1462.75,1462.75,1462.75,0,125,125.00
08/24/2007,01:08,1462.75,1462.75,1462.75,1462.75,0,59,59.00
08/24/2007,01:09,1463.00,1463.25,1463.00,1463.00,102,12,114.00
08/24/2007,01:10,1463.00,1463.00,1463.00,1463.00,0,82,82.00
08/24/2007,01:11,1463.00,1463.00,1463.00,1463.00,0,9,9.00
08/24/2007,01:12,1462.75,1462.75,1462.50,1462.50,0,50,50.00
08/24/2007,01:13,1462.50,1462.50,1462.25,1462.50,6,66,72.00
08/24/2007,01:14,1462.50,1462.50,1462.00,1462.00,1,155,156.00
08/24/2007,01:15,1462.00,1462.25,1462.00,1462.25,6,6,12.00
08/24/2007,01:16,1462.25,1462.25,1462.00,1462.25,14,1,15.00
08/24/2007,01:17,1462.25,1462.50,1462.25,1462.50,51,0,51.00
08/24/2007,01:18,1462.50,1462.50,1462.25,1462.25,62,64,126.00
08/24/2007,01:19,1462.25,1462.50,1462.25,1462.50,25,1,26.00
08/24/2007,01:20,1462.50,1462.50,1462.25,1462.25,25,4,29.00
08/24/2007,01:21,1462.00,1462.00,1462.00,1462.00,0,1,1.00
08/24/2007,01:23,1462.25,1462.25,1462.25,1462.25,9,0,9.00
08/24/2007,01:24,1462.25,1462.25,1462.25,1462.25,52,0,52.00
08/24/2007,01:25,1462.25,1462.25,1462.25,1462.25,11,0,11.00
08/24/2007,01:28,1462.25,1462.25,1462.00,1462.00,11,145,156.00
08/24/2007,01:29,1462.25,1462.25,1462.00,1462.00,46,110,156.00
08/24/2007,01:30,1462.00,1462.00,1462.00,1462.00,0,5,5.00
08/24/2007,01:31,1462.00,1462.00,1461.25,1461.25,0,148,148.00
08/24/2007,01:32,1461.25,1461.25,1461.00,1461.25,33,40,73.00
08/24/2007,01:33,1461.25,1461.25,1461.25,1461.25,44,0,44.00
08/24/2007,01:34,1461.25,1461.25,1461.25,1461.25,25,0,25.00
08/24/2007,01:35,1461.25,1461.50,1461.25,1461.25,26,12,38.00
08/24/2007,01:36,1461.25,1461.25,1461.00,1461.00,0,72,72.00
08/24/2007,01:37,1461.00,1461.25,1461.00,1461.00,33,248,281.00
08/24/2007,01:38,1461.00,1461.25,1460.75,1460.75,44,89,133.00
08/24/2007,01:39,1460.75,1461.00,1460.75,1461.00,6,38,44.00
08/24/2007,01:40,1461.00,1461.25,1461.00,1461.25,134,0,134.00
08/24/2007,01:41,1461.25,1461.25,1460.75,1460.75,3,89,92.00
08/24/2007,01:43,1461.00,1461.00,1461.00,1461.00,2,0,2.00
08/24/2007,01:44,1461.00,1461.00,1460.50,1460.75,33,156,189.00
08/24/2007,01:45,1460.75,1461.00,1460.75,1461.00,9,3,12.00
08/24/2007,01:46,1461.00,1461.00,1460.75,1460.75,50,60,110.00
08/24/2007,01:47,1460.75,1461.00,1460.50,1460.75,21,45,66.00
08/24/2007,01:48,1460.75,1460.75,1460.75,1460.75,18,0,18.00
08/24/2007,01:49,1460.75,1460.75,1460.50,1460.50,64,124,188.00
08/24/2007,01:50,1460.50,1460.75,1460.50,1460.75,5,100,105.00
08/24/2007,01:51,1460.50,1460.75,1460.50,1460.50,68,25,93.00
08/24/2007,01:52,1460.50,1461.25,1460.50,1461.25,50,1,51.00
08/24/2007,01:53,1461.00,1461.00,1460.75,1460.75,0,81,81.00
08/24/2007,01:54,1460.75,1461.00,1460.75,1461.00,36,27,63.00
08/24/2007,01:55,1460.75,1461.00,1460.50,1460.50,2,43,45.00
08/24/2007,01:56,1460.50,1460.50,1460.25,1460.50,26,296,322.00
08/24/2007,01:57,1460.75,1460.75,1460.25,1460.25,30,15,45.00
08/24/2007,01:58,1460.25,1460.50,1460.25,1460.50,5,2,7.00
08/24/2007,01:59,1460.25,1460.50,1460.25,1460.25,67,125,192.00
08/24/2007,02:00,1460.50,1460.75,1460.25,1460.50,152,92,244.00
08/24/2007,02:01,1461.00,1461.25,1460.75,1460.75,96,127,223.00
08/24/2007,02:02,1460.75,1461.25,1460.75,1461.00,30,148,178.00
08/24/2007,02:03,1461.00,1461.00,1460.25,1460.25,42,256,298.00
08/24/2007,02:04,1460.50,1460.75,1460.25,1460.25,79,179,258.00
08/24/2007,02:05,1460.00,1460.50,1460.00,1460.25,120,127,247.00
08/24/2007,02:06,1460.25,1461.50,1460.25,1461.25,248,101,349.00
08/24/2007,02:07,1461.25,1461.50,1461.25,1461.50,6,87,93.00
08/24/2007,02:08,1461.25,1461.75,1461.25,1461.50,222,430,652.00
08/24/2007,02:09,1461.50,1461.75,1461.50,1461.50,4,107,111.00
08/24/2007,02:10,1461.75,1461.75,1461.25,1461.25,1,468,469.00
08/24/2007,02:11,1461.25,1461.50,1461.25,1461.25,175,144,319.00
08/24/2007,02:12,1461.25,1461.50,1461.00,1461.50,18,54,72.00
08/24/2007,02:13,1461.50,1462.00,1461.50,1461.50,273,93,366.00
08/24/2007,02:14,1461.50,1461.75,1461.50,1461.50,1,44,45.00
08/24/2007,02:15,1461.50,1461.50,1461.50,1461.50,0,10,10.00
08/24/2007,02:16,1461.75,1461.75,1461.00,1461.25,179,307,486.00
08/24/2007,02:17,1461.25,1461.25,1460.75,1461.25,215,195,410.00
08/24/2007,02:18,1461.25,1461.50,1461.25,1461.50,49,20,69.00
08/24/2007,02:19,1461.25,1461.25,1461.25,1461.25,0,96,96.00
08/24/2007,02:20,1461.25,1461.25,1461.00,1461.00,0,35,35.00
08/24/2007,02:21,1461.25,1461.25,1460.75,1461.00,106,37,143.00
08/24/2007,02:22,1461.00,1461.25,1461.00,1461.25,20,1,21.00
08/24/2007,02:23,1461.25,1461.50,1461.00,1461.50,405,12,417.00
08/24/2007,02:24,1461.50,1461.75,1461.50,1461.50,45,86,131.00
08/24/2007,02:25,1461.25,1461.25,1461.25,1461.25,0,9,9.00
08/24/2007,02:26,1461.00,1461.25,1460.50,1460.50,44,138,182.00
08/24/2007,02:27,1461.00,1461.50,1461.00,1461.50,297,1,298.00
08/24/2007,02:28,1461.75,1461.75,1461.50,1461.50,1,22,23.00
08/24/2007,02:29,1461.50,1461.50,1461.25,1461.50,39,14,53.00
08/24/2007,02:30,1461.50,1461.75,1461.50,1461.50,27,13,40.00
08/24/2007,02:31,1461.50,1462.00,1461.50,1462.00,59,25,84.00
08/24/2007,02:32,1462.00,1462.00,1461.50,1461.75,19,32,51.00
08/24/2007,02:33,1461.75,1462.00,1461.75,1461.75,45,1,46.00
08/24/2007,02:34,1461.75,1462.00,1461.75,1461.75,35,156,191.00
08/24/2007,02:35,1461.75,1462.25,1461.50,1462.25,245,17,262.00
08/24/2007,02:36,1462.25,1462.50,1462.00,1462.25,91,13,104.00
08/24/2007,02:37,1462.25,1462.50,1462.00,1462.25,127,8,135.00
08/24/2007,02:38,1462.50,1463.00,1462.25,1463.00,193,1,194.00
08/24/2007,02:39,1463.00,1463.25,1463.00,1463.00,176,11,187.00
08/24/2007,02:40,1463.00,1463.00,1462.75,1462.75,38,193,231.00
08/24/2007,02:41,1462.75,1463.25,1462.75,1463.00,18,29,47.00
08/24/2007,02:42,1463.00,1463.25,1462.75,1462.75,83,85,168.00
08/24/2007,02:43,1462.75,1462.75,1462.50,1462.75,23,243,266.00
08/24/2007,02:44,1462.75,1464.00,1462.75,1463.75,461,82,543.00
08/24/2007,02:45,1463.75,1464.00,1463.75,1463.75,65,31,96.00
08/24/2007,02:46,1463.75,1463.75,1463.25,1463.50,67,123,190.00
08/24/2007,02:47,1463.50,1463.75,1463.25,1463.50,185,71,256.00
08/24/2007,02:48,1463.75,1464.00,1463.75,1464.00,96,39,135.00
08/24/2007,02:49,1464.25,1464.50,1463.75,1464.50,379,73,452.00
08/24/2007,02:50,1464.50,1464.75,1464.00,1464.25,128,163,291.00
08/24/2007,02:51,1464.25,1464.25,1463.75,1464.00,16,30,46.00
08/24/2007,02:52,1464.00,1464.00,1463.75,1464.00,36,13,49.00
08/24/2007,02:53,1463.75,1464.00,1463.50,1464.00,128,14,142.00
08/24/2007,02:54,1464.00,1464.50,1463.75,1464.50,188,35,223.00
08/24/2007,02:55,1464.50,1464.75,1464.25,1464.50,117,188,305.00
08/24/2007,02:56,1464.25,1464.50,1464.00,1464.50,106,158,264.00
08/24/2007,02:57,1464.25,1464.50,1464.00,1464.00,2,30,32.00
08/24/2007,02:58,1464.00,1464.00,1463.75,1464.00,98,110,208.00
08/24/2007,02:59,1463.75,1464.00,1463.75,1464.00,59,1,60.00
08/24/2007,03:00,1464.00,1464.25,1464.00,1464.00,208,22,230.00
08/24/2007,03:01,1464.25,1464.25,1463.50,1463.50,66,145,211.00
08/24/2007,03:02,1463.50,1463.75,1463.50,1463.50,36,5,41.00
08/24/2007,03:03,1463.50,1463.50,1463.25,1463.25,1,50,51.00
08/24/2007,03:04,1463.50,1463.50,1463.25,1463.25,60,150,210.00
08/24/2007,03:05,1463.25,1463.25,1463.00,1463.00,1,82,83.00
08/24/2007,03:06,1463.00,1463.25,1463.00,1463.00,22,151,173.00
08/24/2007,03:07,1463.00,1463.25,1463.00,1463.00,101,136,237.00
08/24/2007,03:08,1463.00,1463.00,1462.75,1463.00,51,7,58.00
08/24/2007,03:09,1463.25,1463.75,1463.25,1463.75,120,0,120.00
08/24/2007,03:10,1463.75,1463.75,1463.50,1463.50,22,21,43.00
08/24/2007,03:11,1463.75,1463.75,1463.25,1463.50,47,9,56.00
08/24/2007,03:12,1463.25,1463.25,1463.00,1463.25,16,24,40.00
08/24/2007,03:13,1463.25,1463.25,1463.00,1463.25,34,1,35.00
08/24/2007,03:14,1463.25,1463.25,1463.25,1463.25,5,0,5.00
08/24/2007,03:15,1463.25,1463.25,1463.00,1463.00,10,117,127.00
08/24/2007,03:16,1463.00,1463.00,1462.75,1462.75,0,44,44.00
08/24/2007,03:17,1463.25,1463.25,1462.75,1463.00,12,12,24.00
08/24/2007,03:18,1463.00,1463.25,1463.00,1463.25,48,0,48.00
08/24/2007,03:19,1463.25,1463.75,1463.25,1463.75,80,0,80.00
08/24/2007,03:20,1463.50,1463.50,1463.25,1463.25,0,86,86.00
08/24/2007,03:21,1463.25,1463.50,1463.25,1463.50,4,40,44.00
08/24/2007,03:22,1463.50,1463.50,1463.25,1463.25,22,15,37.00
08/24/2007,03:23,1463.50,1463.50,1463.25,1463.25,15,5,20.00
08/24/2007,03:24,1463.25,1463.50,1463.00,1463.00,1,146,147.00
08/24/2007,03:25,1463.00,1463.00,1463.00,1463.00,0,63,63.00
08/24/2007,03:26,1462.75,1462.75,1462.50,1462.75,40,210,250.00
08/24/2007,03:27,1462.75,1463.50,1462.50,1463.00,94,38,132.00
08/24/2007,03:28,1462.75,1463.00,1462.50,1463.00,14,65,79.00
08/24/2007,03:29,1463.00,1463.00,1462.25,1462.25,7,215,222.00
08/24/2007,03:30,1462.25,1462.75,1462.25,1462.50,14,4,18.00
08/24/2007,03:31,1462.75,1462.75,1462.25,1462.25,1,92,93.00
08/24/2007,03:32,1462.25,1462.75,1462.00,1462.75,129,48,177.00
08/24/2007,03:33,1462.50,1463.00,1462.50,1462.50,20,26,46.00
08/24/2007,03:34,1462.25,1462.75,1462.25,1462.50,45,12,57.00
08/24/2007,03:35,1462.75,1463.00,1462.50,1462.50,51,30,81.00
08/24/2007,03:36,1462.50,1462.75,1462.50,1462.75,5,19,24.00
08/24/2007,03:37,1462.75,1463.25,1462.75,1463.00,29,4,33.00
08/24/2007,03:38,1463.00,1463.25,1462.75,1463.00,2,48,50.00
08/24/2007,03:39,1462.75,1463.25,1462.75,1463.00,11,25,36.00
08/24/2007,03:40,1462.75,1463.00,1462.25,1462.75,14,66,80.00
08/24/2007,03:41,1462.50,1463.00,1462.50,1463.00,73,4,77.00
08/24/2007,03:42,1463.00,1463.25,1462.75,1462.75,12,36,48.00
08/24/2007,03:43,1462.75,1463.00,1462.50,1462.75,145,84,229.00
08/24/2007,03:44,1462.75,1462.75,1462.50,1462.75,44,57,101.00
08/24/2007,03:45,1462.75,1462.75,1462.50,1462.50,42,4,46.00
08/24/2007,03:46,1462.75,1462.75,1462.25,1462.50,28,30,58.00
08/24/2007,03:47,1462.50,1462.75,1462.50,1462.50,100,24,124.00
08/24/2007,03:48,1462.50,1462.50,1462.50,1462.50,0,2,2.00
08/24/2007,03:49,1462.50,1462.75,1462.50,1462.75,1,100,101.00
08/24/2007,03:50,1462.50,1462.75,1462.50,1462.75,4,5,9.00
08/24/2007,03:51,1462.50,1462.50,1462.00,1462.00,0,273,273.00
08/24/2007,03:52,1462.00,1462.00,1461.75,1461.75,15,282,297.00
08/24/2007,03:53,1461.75,1461.75,1461.50,1461.50,63,80,143.00
08/24/2007,03:54,1461.75,1461.75,1461.50,1461.75,26,6,32.00
08/24/2007,03:55,1461.75,1461.75,1461.50,1461.50,14,109,123.00
08/24/2007,03:56,1461.25,1461.75,1461.25,1461.50,2,65,67.00
08/24/2007,03:57,1461.75,1461.75,1461.75,1461.75,118,0,118.00
08/24/2007,03:58,1461.75,1462.00,1461.75,1461.75,119,20,139.00
08/24/2007,03:59,1461.75,1461.75,1461.50,1461.50,0,56,56.00
08/24/2007,04:00,1461.25,1461.75,1461.25,1461.75,50,80,130.00
08/24/2007,04:01,1461.75,1461.75,1461.75,1461.75,127,0,127.00
08/24/2007,04:02,1461.75,1461.75,1461.75,1461.75,38,0,38.00
08/24/2007,04:03,1461.50,1461.75,1461.25,1461.25,8,125,133.00
08/24/2007,04:04,1461.25,1461.25,1460.75,1460.75,4,182,186.00
08/24/2007,04:05,1461.00,1461.00,1460.50,1460.75,42,50,92.00
08/24/2007,04:06,1461.00,1461.00,1461.00,1461.00,13,0,13.00
08/24/2007,04:07,1461.00,1461.25,1460.50,1461.25,203,583,786.00
08/24/2007,04:08,1461.00,1461.75,1461.00,1461.25,47,50,97.00
08/24/2007,04:09,1461.50,1462.00,1461.50,1461.75,60,30,90.00
08/24/2007,04:10,1461.75,1462.00,1461.75,1462.00,40,11,51.00
08/24/2007,04:11,1462.00,1462.00,1462.00,1462.00,7,0,7.00
08/24/2007,04:12,1461.75,1461.75,1461.50,1461.75,4,19,23.00
08/24/2007,04:13,1461.75,1461.75,1461.50,1461.50,54,17,71.00
08/24/2007,04:14,1461.50,1461.50,1461.50,1461.50,0,8,8.00
08/24/2007,04:15,1461.50,1461.50,1461.50,1461.50,0,7,7.00
08/24/2007,04:16,1461.25,1461.50,1461.25,1461.50,10,17,27.00
08/24/2007,04:17,1461.50,1461.75,1461.25,1461.25,38,18,56.00
08/24/2007,04:18,1461.50,1461.50,1461.25,1461.25,3,60,63.00
08/24/2007,04:19,1461.25,1461.50,1461.25,1461.25,1,52,53.00
08/24/2007,04:20,1461.25,1461.25,1461.25,1461.25,0,33,33.00
08/24/2007,04:21,1461.25,1461.25,1461.25,1461.25,0,38,38.00
08/24/2007,04:22,1461.25,1461.50,1461.00,1461.25,6,52,58.00
08/24/2007,04:23,1461.25,1461.75,1461.25,1461.75,29,57,86.00
08/24/2007,04:24,1461.75,1461.75,1461.25,1461.25,1,65,66.00
08/24/2007,04:25,1461.50,1461.50,1461.50,1461.50,19,0,19.00
08/24/2007,04:26,1461.50,1461.75,1461.50,1461.75,7,0,7.00
08/24/2007,04:27,1461.75,1461.75,1461.75,1461.75,29,0,29.00
08/24/2007,04:28,1461.75,1462.00,1461.75,1461.75,11,27,38.00
08/24/2007,04:29,1461.75,1462.00,1461.75,1461.75,12,28,40.00
08/24/2007,04:30,1461.50,1461.75,1461.50,1461.50,1,64,65.00
08/24/2007,04:31,1461.75,1461.75,1461.50,1461.75,67,2,69.00
08/24/2007,04:32,1461.75,1462.25,1461.75,1462.00,96,18,114.00
08/24/2007,04:33,1462.00,1462.00,1461.50,1461.75,20,52,72.00
08/24/2007,04:34,1461.75,1461.75,1461.75,1461.75,21,0,21.00
08/24/2007,04:35,1461.75,1461.75,1461.50,1461.50,5,4,9.00
08/24/2007,04:36,1461.75,1461.75,1461.75,1461.75,28,0,28.00
08/24/2007,04:37,1461.75,1461.75,1461.50,1461.50,68,23,91.00
08/24/2007,04:38,1461.75,1461.75,1461.50,1461.75,15,1,16.00
08/24/2007,04:39,1461.75,1461.75,1461.50,1461.50,5,3,8.00
08/24/2007,04:40,1461.50,1461.50,1461.50,1461.50,0,21,21.00
08/24/2007,04:41,1461.75,1461.75,1461.50,1461.75,8,23,31.00
08/24/2007,04:42,1461.75,1461.75,1461.75,1461.75,3,0,3.00
08/24/2007,04:43,1461.50,1461.50,1461.25,1461.50,126,150,276.00
08/24/2007,04:44,1461.50,1461.50,1461.50,1461.50,46,0,46.00
08/24/2007,04:45,1461.50,1461.50,1461.25,1461.25,25,1,26.00
08/24/2007,04:46,1461.25,1461.50,1461.25,1461.25,5,32,37.00
08/24/2007,04:48,1461.25,1461.25,1461.25,1461.25,0,10,10.00
08/24/2007,04:49,1461.25,1461.25,1461.00,1461.00,47,206,253.00
08/24/2007,04:50,1461.25,1461.25,1461.00,1461.00,16,291,307.00
08/24/2007,04:51,1461.25,1461.25,1460.75,1460.75,30,170,200.00
08/24/2007,04:52,1460.75,1461.00,1460.50,1460.75,212,12,224.00
08/24/2007,04:53,1460.75,1461.00,1460.75,1461.00,97,141,238.00
08/24/2007,04:54,1461.00,1461.00,1461.00,1461.00,34,0,34.00
08/24/2007,04:55,1461.00,1461.00,1461.00,1461.00,125,0,125.00
08/24/2007,04:56,1461.25,1461.25,1461.00,1461.00,15,13,28.00
08/24/2007,04:57,1461.25,1461.25,1461.25,1461.25,153,0,153.00
08/24/2007,04:58,1461.25,1461.25,1461.25,1461.25,16,0,16.00
08/24/2007,04:59,1461.50,1461.50,1461.25,1461.25,95,27,122.00
08/24/2007,05:00,1461.25,1461.50,1461.25,1461.50,56,1,57.00
08/24/2007,05:01,1461.50,1461.75,1461.50,1461.50,356,1,357.00
08/24/2007,05:02,1461.50,1461.75,1461.50,1461.75,2,20,22.00
08/24/2007,05:03,1461.50,1461.50,1461.50,1461.50,0,39,39.00
08/24/2007,05:04,1461.50,1461.75,1461.50,1461.50,1,50,51.00
08/24/2007,05:05,1461.25,1461.50,1461.25,1461.25,1,2,3.00
08/24/2007,05:06,1461.25,1461.50,1461.25,1461.50,70,29,99.00
08/24/2007,05:08,1461.75,1461.75,1461.75,1461.75,59,0,59.00
08/24/2007,05:09,1461.75,1462.00,1461.75,1462.00,33,0,33.00
08/24/2007,05:10,1462.00,1462.50,1461.75,1462.50,66,6,72.00
08/24/2007,05:11,1462.25,1462.75,1462.00,1462.50,78,101,179.00
08/24/2007,05:12,1462.50,1464.25,1462.25,1463.25,378,278,656.00
08/24/2007,05:13,1463.25,1463.50,1462.75,1462.75,23,49,72.00
08/24/2007,05:14,1462.75,1463.25,1462.50,1463.25,26,71,97.00
08/24/2007,05:15,1463.00,1463.25,1462.75,1463.00,17,25,42.00
08/24/2007,05:16,1463.00,1463.50,1462.75,1463.00,40,17,57.00
08/24/2007,05:17,1463.25,1463.50,1463.00,1463.25,5,8,13.00
08/24/2007,05:18,1463.25,1463.50,1463.25,1463.25,21,9,30.00
08/24/2007,05:19,1463.00,1463.75,1463.00,1463.75,19,18,37.00
08/24/2007,05:20,1463.25,1463.50,1463.25,1463.50,5,23,28.00
08/24/2007,05:21,1463.50,1463.50,1462.75,1462.75,29,57,86.00
08/24/2007,05:22,1463.00,1463.00,1462.25,1462.25,26,167,193.00
08/24/2007,05:23,1462.75,1462.75,1462.75,1462.75,57,0,57.00
08/24/2007,05:24,1462.75,1463.00,1462.50,1462.75,133,12,145.00
08/24/2007,05:25,1463.00,1463.00,1463.00,1463.00,20,0,20.00
08/24/2007,05:26,1463.25,1463.50,1463.00,1463.00,35,30,65.00
08/24/2007,05:27,1463.25,1463.25,1462.50,1462.75,2,75,77.00
08/24/2007,05:28,1462.50,1462.50,1462.50,1462.50,0,12,12.00
08/24/2007,05:29,1462.50,1462.50,1462.00,1462.25,106,215,321.00
08/24/2007,05:30,1462.50,1462.75,1462.25,1462.25,46,44,90.00
08/24/2007,05:31,1462.25,1462.75,1462.00,1462.25,116,115,231.00
08/24/2007,05:32,1462.25,1462.25,1462.00,1462.25,51,2,53.00
08/24/2007,05:33,1462.25,1462.25,1462.00,1462.25,116,2,118.00
08/24/2007,05:34,1462.50,1462.50,1462.00,1462.25,3,109,112.00
08/24/2007,05:35,1462.50,1462.75,1462.25,1462.50,83,4,87.00
08/24/2007,05:36,1462.25,1463.00,1462.25,1462.75,53,5,58.00
08/24/2007,05:37,1463.00,1463.00,1463.00,1463.00,2,0,2.00
08/24/2007,05:38,1463.00,1463.00,1462.75,1463.00,38,4,42.00
08/24/2007,05:39,1463.25,1463.75,1463.25,1463.75,231,4,235.00
08/24/2007,05:40,1463.75,1464.00,1463.75,1463.75,60,7,67.00
08/24/2007,05:41,1463.75,1464.00,1463.50,1463.75,54,60,114.00
08/24/2007,05:42,1463.75,1463.75,1463.75,1463.75,2,0,2.00
08/24/2007,05:43,1464.00,1464.25,1463.75,1463.75,119,16,135.00
08/24/2007,05:44,1464.00,1464.25,1463.75,1464.00,71,7,78.00
08/24/2007,05:45,1464.00,1464.00,1463.50,1463.50,26,245,271.00
08/24/2007,05:46,1463.50,1463.75,1463.50,1463.50,15,17,32.00
08/24/2007,05:47,1463.50,1463.50,1463.00,1463.00,25,95,120.00
08/24/2007,05:48,1463.00,1463.50,1463.00,1463.25,78,8,86.00
08/24/2007,05:49,1463.25,1463.25,1463.00,1463.25,2,13,15.00
08/24/2007,05:50,1463.25,1463.25,1462.75,1462.75,14,70,84.00
08/24/2007,05:51,1462.75,1463.00,1462.75,1462.75,23,3,26.00
08/24/2007,05:52,1462.75,1463.00,1462.75,1463.00,13,1,14.00
08/24/2007,05:53,1462.75,1463.25,1462.75,1463.25,148,4,152.00
08/24/2007,05:54,1463.25,1463.25,1463.00,1463.25,4,1,5.00
08/24/2007,05:55,1463.00,1463.75,1463.00,1463.75,155,32,187.00
08/24/2007,05:56,1463.50,1463.50,1463.25,1463.25,1,119,120.00
08/24/2007,05:57,1463.25,1464.00,1463.25,1463.50,153,19,172.00
08/24/2007,05:58,1463.75,1463.75,1463.50,1463.50,10,3,13.00
08/24/2007,05:59,1463.50,1463.75,1463.50,1463.50,1,120,121.00
08/24/2007,06:00,1463.75,1463.75,1463.25,1463.50,48,21,69.00
08/24/2007,06:01,1463.50,1463.75,1463.25,1463.50,50,35,85.00
08/24/2007,06:02,1463.50,1463.50,1463.25,1463.25,97,5,102.00
08/24/2007,06:03,1463.50,1464.00,1463.50,1464.00,390,0,390.00
08/24/2007,06:04,1464.00,1464.25,1463.75,1463.75,249,59,308.00
08/24/2007,06:05,1464.00,1464.00,1463.75,1464.00,27,1,28.00
08/24/2007,06:06,1464.00,1464.00,1463.75,1463.75,7,19,26.00
08/24/2007,06:07,1463.75,1463.75,1463.50,1463.75,45,121,166.00
08/24/2007,06:08,1463.75,1464.00,1463.50,1463.75,21,4,25.00
08/24/2007,06:09,1463.75,1463.75,1463.50,1463.50,0,59,59.00
08/24/2007,06:10,1463.50,1464.25,1463.50,1464.25,282,55,337.00
08/24/2007,06:11,1464.00,1464.25,1464.00,1464.00,7,306,313.00
08/24/2007,06:12,1464.00,1464.50,1464.00,1464.25,80,34,114.00
08/24/2007,06:13,1464.00,1464.25,1464.00,1464.00,2,62,64.00
08/24/2007,06:14,1464.25,1464.25,1464.25,1464.25,38,0,38.00
08/24/2007,06:15,1464.25,1464.75,1464.25,1464.50,110,25,135.00
08/24/2007,06:16,1464.75,1465.50,1464.75,1465.50,637,56,693.00
08/24/2007,06:17,1465.25,1465.50,1465.25,1465.25,188,258,446.00
08/24/2007,06:18,1465.25,1465.50,1465.00,1465.50,149,46,195.00
08/24/2007,06:19,1465.50,1466.00,1465.25,1465.25,256,363,619.00
08/24/2007,06:20,1465.25,1465.75,1465.25,1465.25,100,79,179.00
08/24/2007,06:21,1465.50,1465.75,1465.50,1465.50,70,134,204.00
08/24/2007,06:22,1465.50,1465.75,1465.25,1465.50,125,94,219.00
08/24/2007,06:23,1465.50,1465.75,1465.50,1465.75,120,21,141.00
08/24/2007,06:24,1465.75,1465.75,1465.25,1465.25,271,80,351.00
08/24/2007,06:25,1465.25,1465.25,1464.75,1464.75,166,360,526.00
08/24/2007,06:26,1464.75,1465.00,1464.75,1465.00,180,6,186.00
08/24/2007,06:27,1465.25,1465.25,1465.00,1465.25,388,1,389.00
08/24/2007,06:28,1465.25,1465.50,1465.25,1465.25,103,14,117.00
08/24/2007,06:29,1465.50,1465.50,1465.25,1465.25,11,39,50.00
08/24/2007,06:30,1465.25,1465.50,1465.00,1465.25,251,25,276.00
08/24/2007,06:31,1465.50,1465.50,1465.25,1465.50,193,103,296.00
08/24/2007,06:32,1465.50,1465.50,1465.25,1465.25,35,6,41.00
08/24/2007,06:33,1465.25,1465.25,1465.25,1465.25,0,3,3.00
08/24/2007,06:34,1465.25,1465.25,1465.00,1465.00,0,169,169.00
08/24/2007,06:35,1465.00,1465.25,1465.00,1465.25,94,2,96.00
08/24/2007,06:36,1465.00,1465.25,1465.00,1465.25,29,6,35.00
08/24/2007,06:37,1465.00,1465.00,1464.50,1464.50,5,220,225.00
08/24/2007,06:38,1464.75,1464.75,1464.50,1464.75,113,1,114.00
08/24/2007,06:39,1464.75,1465.00,1464.75,1465.00,36,0,36.00
08/24/2007,06:40,1464.75,1464.75,1464.75,1464.75,0,42,42.00
08/24/2007,06:41,1464.75,1464.75,1464.50,1464.75,59,20,79.00
08/24/2007,06:42,1464.50,1464.50,1464.25,1464.50,20,119,139.00
08/24/2007,06:43,1464.50,1464.75,1464.25,1464.75,115,4,119.00
08/24/2007,06:44,1465.00,1465.25,1464.75,1465.00,88,17,105.00
08/24/2007,06:45,1465.25,1465.25,1464.75,1464.75,1,150,151.00
08/24/2007,06:46,1464.50,1465.00,1464.50,1465.00,26,5,31.00
08/24/2007,06:47,1464.75,1465.00,1464.75,1465.00,112,10,122.00
08/24/2007,06:48,1465.00,1465.00,1465.00,1465.00,19,0,19.00
08/24/2007,06:49,1465.00,1465.00,1464.75,1465.00,104,15,119.00
08/24/2007,06:50,1464.75,1465.00,1464.75,1464.75,1,3,4.00
08/24/2007,06:51,1465.00,1465.00,1464.75,1464.75,9,8,17.00
08/24/2007,06:52,1464.75,1465.00,1464.50,1464.75,12,22,34.00
08/24/2007,06:53,1465.00,1465.00,1464.50,1464.50,22,268,290.00
08/24/2007,06:54,1464.50,1464.50,1464.25,1464.25,78,74,152.00
08/24/2007,06:55,1464.50,1464.50,1464.00,1464.25,107,332,439.00
08/24/2007,06:56,1464.25,1464.50,1464.00,1464.50,177,20,197.00
08/24/2007,06:57,1464.50,1464.75,1464.25,1464.75,75,15,90.00
08/24/2007,06:58,1464.50,1464.75,1464.25,1464.50,6,97,103.00
08/24/2007,06:59,1464.25,1464.50,1464.00,1464.00,34,131,165.00
08/24/2007,07:00,1464.00,1464.25,1463.75,1463.75,1,370,371.00
08/24/2007,07:01,1464.00,1465.25,1463.75,1465.25,741,38,779.00
08/24/2007,07:02,1465.25,1465.25,1465.00,1465.25,55,24,79.00
08/24/2007,07:03,1465.00,1465.25,1464.25,1464.25,1,541,542.00
08/24/2007,07:04,1464.50,1464.75,1464.25,1464.50,86,44,130.00
08/24/2007,07:05,1464.75,1465.00,1464.50,1465.00,390,10,400.00
08/24/2007,07:06,1464.75,1465.25,1464.75,1465.00,211,93,304.00
08/24/2007,07:07,1464.75,1465.25,1464.75,1465.25,155,41,196.00
08/24/2007,07:08,1465.25,1465.50,1465.00,1465.25,228,67,295.00
08/24/2007,07:09,1465.25,1465.75,1465.25,1465.25,279,68,347.00
08/24/2007,07:10,1465.25,1465.75,1465.00,1465.75,394,119,513.00
08/24/2007,07:11,1465.75,1466.25,1465.75,1465.75,261,253,514.00
08/24/2007,07:12,1465.50,1466.25,1465.50,1466.00,302,106,408.00
08/24/2007,07:13,1466.00,1466.00,1465.75,1465.75,177,11,188.00
08/24/2007,07:14,1466.00,1466.50,1465.75,1466.50,515,130,645.00
08/24/2007,07:15,1466.25,1466.50,1465.75,1465.75,88,465,553.00
08/24/2007,07:16,1465.75,1466.00,1465.25,1465.75,85,254,339.00
08/24/2007,07:17,1465.75,1465.75,1465.25,1465.50,6,125,131.00
08/24/2007,07:18,1465.25,1465.75,1465.25,1465.75,107,29,136.00
08/24/2007,07:19,1465.75,1465.75,1465.25,1465.50,37,71,108.00
08/24/2007,07:20,1465.50,1465.50,1465.00,1465.25,42,171,213.00
08/24/2007,07:21,1465.00,1465.25,1464.50,1464.75,185,401,586.00
08/24/2007,07:22,1465.00,1465.25,1464.75,1465.25,288,77,365.00
08/24/2007,07:23,1465.25,1465.50,1464.75,1465.00,122,450,572.00
08/24/2007,07:24,1465.00,1465.25,1464.75,1465.00,230,39,269.00
08/24/2007,07:25,1465.00,1465.00,1464.75,1465.00,173,355,528.00
08/24/2007,07:26,1464.75,1464.75,1464.25,1464.75,237,872,1109.00
08/24/2007,07:27,1464.75,1465.00,1464.75,1465.00,51,124,175.00
08/24/2007,07:28,1464.75,1465.00,1464.50,1464.50,104,88,192.00
08/24/2007,07:29,1464.50,1465.25,1464.25,1465.00,399,75,474.00
08/24/2007,07:30,1465.00,1465.00,1464.00,1464.50,147,707,854.00
08/24/2007,07:31,1464.75,1467.50,1464.75,1467.00,3118,2209,5327.00
08/24/2007,07:32,1467.25,1468.50,1467.00,1468.25,4973,2931,7904.00
08/24/2007,07:33,1468.25,1468.25,1466.50,1467.00,906,1817,2723.00
08/24/2007,07:34,1466.75,1467.75,1466.75,1467.50,845,456,1301.00
08/24/2007,07:35,1467.25,1468.25,1467.25,1468.00,1258,502,1760.00
08/24/2007,07:36,1468.00,1468.25,1467.75,1468.25,950,761,1711.00
08/24/2007,07:37,1468.00,1468.50,1467.50,1467.50,495,740,1235.00
08/24/2007,07:38,1467.25,1467.50,1466.75,1466.75,567,468,1035.00
08/24/2007,07:39,1467.00,1467.50,1466.75,1467.25,392,698,1090.00
08/24/2007,07:40,1467.25,1467.25,1466.75,1466.75,6,306,312.00
08/24/2007,07:41,1467.00,1467.25,1466.75,1467.00,169,226,395.00
08/24/2007,07:42,1467.00,1467.00,1466.25,1466.25,250,433,683.00
08/24/2007,07:43,1466.50,1466.75,1466.00,1466.00,221,795,1016.00
08/24/2007,07:44,1466.00,1466.25,1466.00,1466.25,53,284,337.00
08/24/2007,07:45,1466.00,1466.75,1465.75,1466.50,665,830,1495.00
08/24/2007,07:46,1466.50,1466.50,1466.00,1466.25,274,244,518.00
08/24/2007,07:47,1466.25,1466.50,1466.00,1466.50,81,586,667.00
08/24/2007,07:48,1466.25,1466.50,1466.25,1466.25,16,436,452.00
08/24/2007,07:49,1466.25,1466.50,1466.25,1466.25,11,284,295.00
08/24/2007,07:50,1466.25,1466.75,1466.25,1466.50,228,268,496.00
08/24/2007,07:51,1466.50,1467.25,1466.25,1467.00,875,203,1078.00
08/24/2007,07:52,1467.00,1468.25,1467.00,1468.25,1570,431,2001.00
08/24/2007,07:53,1468.00,1468.00,1467.00,1467.25,106,953,1059.00
08/24/2007,07:54,1467.00,1467.75,1467.00,1467.25,344,154,498.00
08/24/2007,07:55,1467.25,1467.25,1466.75,1466.75,31,443,474.00
08/24/2007,07:56,1467.00,1467.00,1466.75,1466.75,184,233,417.00
08/24/2007,07:57,1466.75,1466.75,1466.50,1466.75,103,234,337.00
08/24/2007,07:58,1466.75,1466.75,1466.00,1466.25,339,357,696.00
08/24/2007,07:59,1466.25,1466.50,1466.25,1466.50,8,18,26.00
08/24/2007,08:00,1466.25,1466.50,1466.25,1466.25,10,296,306.00
08/24/2007,08:01,1466.25,1467.00,1466.25,1466.75,486,290,776.00
08/24/2007,08:02,1466.75,1467.25,1466.50,1466.75,332,23,355.00
08/24/2007,08:03,1467.00,1467.00,1467.00,1467.00,77,0,77.00
08/24/2007,08:04,1467.25,1467.25,1465.75,1466.25,391,2373,2764.00
08/24/2007,08:05,1466.25,1466.50,1465.75,1466.00,593,549,1142.00
08/24/2007,08:06,1466.00,1466.50,1466.00,1466.00,291,80,371.00
08/24/2007,08:07,1466.25,1466.75,1466.00,1466.50,284,212,496.00
08/24/2007,08:08,1466.50,1466.75,1466.50,1466.50,101,300,401.00
08/24/2007,08:09,1466.25,1466.75,1466.25,1466.50,333,33,366.00
08/24/2007,08:10,1466.50,1466.50,1466.25,1466.25,4,47,51.00
08/24/2007,08:11,1466.50,1467.00,1466.25,1466.50,232,93,325.00
08/24/2007,08:12,1466.75,1466.75,1465.75,1466.00,102,725,827.00
08/24/2007,08:13,1466.00,1466.00,1465.50,1465.75,268,902,1170.00
08/24/2007,08:14,1465.75,1466.50,1465.75,1466.00,548,111,659.00
08/24/2007,08:15,1466.00,1466.25,1465.50,1465.50,1,249,250.00
08/24/2007,08:16,1465.50,1465.75,1465.50,1465.50,85,115,200.00
08/24/2007,08:17,1465.75,1465.75,1465.25,1465.50,262,544,806.00
08/24/2007,08:18,1465.50,1465.75,1465.50,1465.50,79,119,198.00
08/24/2007,08:19,1465.50,1465.75,1465.25,1465.50,224,430,654.00
08/24/2007,08:20,1465.50,1465.75,1465.25,1465.50,111,51,162.00
08/24/2007,08:21,1465.50,1466.00,1465.00,1465.00,162,846,1008.00
08/24/2007,08:22,1465.00,1465.75,1464.75,1465.25,370,629,999.00
08/24/2007,08:23,1465.25,1465.75,1464.75,1465.50,632,536,1168.00
08/24/2007,08:24,1465.50,1465.50,1465.25,1465.25,40,34,74.00
08/24/2007,08:25,1465.25,1465.25,1465.00,1465.25,86,164,250.00
08/24/2007,08:26,1465.50,1465.75,1465.25,1465.50,140,131,271.00
08/24/2007,08:27,1465.75,1465.75,1465.50,1465.50,7,68,75.00
08/24/2007,08:28,1465.25,1465.75,1465.25,1465.75,288,18,306.00
08/24/2007,08:29,1465.50,1466.00,1465.50,1465.75,166,130,296.00
08/24/2007,08:30,1465.50,1466.00,1465.50,1465.50,145,401,546.00
08/24/2007,08:31,1465.50,1466.75,1465.50,1466.75,2700,2010,4710.00
08/24/2007,08:32,1466.50,1467.75,1466.50,1467.00,2811,2247,5058.00
08/24/2007,08:33,1467.00,1467.00,1466.25,1466.50,1148,1798,2946.00
08/24/2007,08:34,1466.50,1467.75,1466.25,1467.00,2502,1219,3721.00
08/24/2007,08:35,1466.75,1467.00,1465.50,1465.75,1169,2478,3647.00
08/24/2007,08:36,1466.00,1466.50,1465.50,1466.25,2329,1631,3960.00
08/24/2007,08:37,1466.25,1466.75,1465.50,1466.50,1111,1378,2489.00
08/24/2007,08:38,1466.50,1466.50,1465.75,1465.75,416,1116,1532.00
08/24/2007,08:39,1465.75,1466.50,1465.50,1465.75,1269,752,2021.00
08/24/2007,08:40,1465.75,1465.75,1463.75,1464.75,2700,5625,8325.00
08/24/2007,08:41,1464.75,1465.50,1464.50,1465.50,1962,859,2821.00
08/24/2007,08:42,1465.50,1466.25,1465.00,1465.00,1702,1758,3460.00
08/24/2007,08:43,1465.00,1465.75,1465.00,1465.50,1009,1211,2220.00
08/24/2007,08:44,1465.50,1466.00,1464.75,1465.25,1644,1769,3413.00
08/24/2007,08:45,1465.50,1465.50,1464.50,1464.75,1452,1538,2990.00
08/24/2007,08:46,1464.75,1465.25,1464.50,1465.00,1154,1240,2394.00
08/24/2007,08:47,1465.00,1467.00,1465.00,1467.00,3063,1146,4209.00
08/24/2007,08:48,1467.00,1467.75,1466.50,1466.75,1889,1732,3621.00
08/24/2007,08:49,1466.50,1467.75,1466.50,1467.00,2381,1423,3804.00
08/24/2007,08:50,1467.00,1467.75,1466.00,1466.50,1228,2435,3663.00
08/24/2007,08:51,1466.50,1467.75,1466.50,1467.75,1105,531,1636.00
08/24/2007,08:52,1467.50,1467.50,1466.75,1467.25,147,1431,1578.00
08/24/2007,08:53,1467.00,1468.25,1467.00,1468.25,2846,494,3340.00
08/24/2007,08:54,1468.00,1468.50,1467.50,1468.00,2449,2283,4732.00
08/24/2007,08:55,1468.00,1468.50,1466.75,1467.25,2316,2624,4940.00
08/24/2007,08:56,1467.25,1468.00,1466.75,1467.25,963,2060,3023.00
08/24/2007,08:57,1467.00,1467.25,1466.25,1467.00,1450,1934,3384.00
08/24/2007,08:58,1467.00,1467.50,1466.50,1467.25,1510,1234,2744.00
08/24/2007,08:59,1467.25,1467.50,1466.25,1466.50,891,1657,2548.00
08/24/2007,09:00,1466.50,1467.00,1466.00,1466.25,1319,1026,2345.00
08/24/2007,09:01,1466.50,1470.50,1466.50,1470.25,12299,8639,20938.00
08/24/2007,09:02,1470.25,1473.00,1470.00,1472.50,15440,9147,24587.00
08/24/2007,09:03,1472.50,1473.00,1470.50,1470.75,3399,4513,7912.00
08/24/2007,09:04,1470.75,1470.75,1469.50,1469.75,3091,5615,8706.00
08/24/2007,09:05,1469.75,1470.25,1468.50,1470.00,4779,4558,9337.00
08/24/2007,09:06,1470.00,1470.00,1468.75,1468.75,2349,4690,7039.00
08/24/2007,09:07,1468.75,1470.75,1468.75,1470.75,4260,1790,6050.00
08/24/2007,09:08,1470.75,1470.75,1469.75,1470.50,2276,1918,4194.00
08/24/2007,09:09,1470.50,1472.75,1470.25,1472.00,4788,2688,7476.00
08/24/2007,09:10,1472.00,1472.00,1470.50,1471.25,2494,2946,5440.00
08/24/2007,09:11,1471.25,1472.00,1471.00,1471.75,2560,1974,4534.00
08/24/2007,09:12,1471.50,1471.75,1470.25,1470.25,1699,2620,4319.00
08/24/2007,09:13,1470.50,1471.25,1469.25,1470.50,3309,3764,7073.00
08/24/2007,09:14,1470.50,1470.75,1469.50,1470.25,2148,1610,3758.00
08/24/2007,09:15,1470.25,1470.25,1468.75,1468.75,1047,3439,4486.00
08/24/2007,09:16,1468.75,1470.25,1468.50,1470.00,2505,1885,4390.00
08/24/2007,09:17,1469.75,1470.00,1469.25,1469.50,739,968,1707.00
08/24/2007,09:18,1469.25,1470.75,1469.00,1470.50,2458,1513,3971.00
08/24/2007,09:19,1470.50,1470.75,1469.75,1469.75,813,1556,2369.00
08/24/2007,09:20,1469.75,1469.75,1469.00,1469.25,1040,1251,2291.00
08/24/2007,09:21,1469.25,1469.50,1468.00,1468.75,1914,3077,4991.00
08/24/2007,09:22,1468.50,1469.50,1468.50,1469.00,992,844,1836.00
08/24/2007,09:23,1469.25,1469.75,1468.75,1469.25,986,868,1854.00
08/24/2007,09:24,1469.50,1470.25,1468.00,1468.00,1514,1942,3456.00
08/24/2007,09:25,1468.00,1469.75,1468.00,1469.00,2056,873,2929.00
08/24/2007,09:26,1469.25,1469.75,1468.25,1469.75,1485,802,2287.00
08/24/2007,09:27,1469.75,1470.25,1468.75,1468.75,840,1309,2149.00
08/24/2007,09:28,1469.00,1469.25,1468.25,1468.50,976,1086,2062.00
08/24/2007,09:29,1468.50,1469.25,1468.25,1468.75,1615,843,2458.00
08/24/2007,09:30,1468.50,1469.25,1468.25,1468.75,945,847,1792.00
08/24/2007,09:31,1468.75,1469.50,1468.50,1469.50,2170,720,2890.00
08/24/2007,09:32,1469.50,1469.75,1468.75,1469.00,439,667,1106.00
08/24/2007,09:33,1469.25,1470.00,1469.00,1469.75,1642,1147,2789.00
08/24/2007,09:34,1469.50,1469.75,1467.25,1467.75,1410,3812,5222.00
08/24/2007,09:35,1467.75,1468.00,1467.25,1467.75,909,2372,3281.00
08/24/2007,09:36,1467.75,1468.50,1467.25,1467.50,1186,2335,3521.00
08/24/2007,09:37,1467.50,1468.50,1467.25,1468.00,1727,1716,3443.00
08/24/2007,09:38,1468.00,1468.25,1467.50,1467.50,281,1106,1387.00
08/24/2007,09:39,1467.75,1468.00,1466.75,1468.00,1539,2696,4235.00
08/24/2007,09:40,1467.75,1468.00,1467.25,1467.50,679,1206,1885.00
08/24/2007,09:41,1467.50,1468.50,1467.00,1468.25,1528,1046,2574.00
08/24/2007,09:42,1468.00,1468.25,1467.50,1467.50,341,647,988.00
08/24/2007,09:43,1467.75,1468.50,1467.50,1468.00,1334,351,1685.00
08/24/2007,09:44,1468.00,1468.25,1467.75,1468.00,345,394,739.00
08/24/2007,09:45,1467.75,1468.25,1467.50,1468.25,317,526,843.00
08/24/2007,09:46,1468.25,1468.25,1467.00,1467.50,556,1130,1686.00
08/24/2007,09:47,1467.25,1467.50,1466.00,1466.75,1314,4425,5739.00
08/24/2007,09:48,1466.75,1467.50,1466.50,1467.25,1341,900,2241.00
08/24/2007,09:49,1467.50,1467.50,1466.50,1466.75,438,1136,1574.00
08/24/2007,09:50,1466.75,1467.00,1466.00,1466.25,611,1261,1872.00
08/24/2007,09:51,1466.00,1466.50,1465.50,1466.00,1801,2165,3966.00
08/24/2007,09:52,1466.00,1466.00,1465.25,1465.25,661,1721,2382.00
08/24/2007,09:53,1465.25,1466.50,1465.25,1466.50,1487,756,2243.00
08/24/2007,09:54,1466.25,1466.75,1466.25,1466.50,790,795,1585.00
08/24/2007,09:55,1466.50,1467.25,1466.50,1467.25,897,169,1066.00
08/24/2007,09:56,1467.25,1467.50,1466.75,1467.25,709,590,1299.00
08/24/2007,09:57,1467.00,1467.50,1467.00,1467.50,499,225,724.00
08/24/2007,09:58,1467.50,1467.50,1466.75,1467.00,650,991,1641.00
08/24/2007,09:59,1467.00,1467.50,1466.75,1467.50,640,458,1098.00
08/24/2007,10:00,1467.50,1467.75,1466.75,1467.00,355,509,864.00
08/24/2007,10:01,1467.00,1467.25,1466.75,1467.00,638,189,827.00
08/24/2007,10:02,1467.00,1467.75,1466.75,1467.25,698,697,1395.00
08/24/2007,10:03,1467.25,1467.50,1466.50,1467.00,908,1067,1975.00
08/24/2007,10:04,1467.00,1468.25,1467.00,1468.00,1577,654,2231.00
08/24/2007,10:05,1468.00,1468.25,1467.50,1468.00,1198,489,1687.00
08/24/2007,10:06,1468.00,1468.50,1467.50,1468.25,1007,469,1476.00
08/24/2007,10:07,1468.25,1469.25,1468.25,1469.00,2431,1048,3479.00
08/24/2007,10:08,1468.75,1469.25,1468.25,1468.25,601,950,1551.00
08/24/2007,10:09,1468.25,1469.50,1468.25,1469.25,1897,330,2227.00
08/24/2007,10:10,1469.25,1469.75,1468.75,1469.25,2128,1265,3393.00
08/24/2007,10:11,1469.25,1469.25,1468.50,1468.75,706,1013,1719.00
08/24/2007,10:12,1469.00,1469.00,1468.25,1468.50,309,649,958.00
08/24/2007,10:13,1468.50,1468.75,1468.25,1468.50,164,975,1139.00
08/24/2007,10:14,1468.50,1468.50,1468.25,1468.50,180,338,518.00
08/24/2007,10:15,1468.50,1468.50,1467.75,1468.25,653,1397,2050.00
08/24/2007,10:16,1468.25,1468.50,1467.75,1468.50,464,842,1306.00
08/24/2007,10:17,1468.50,1469.00,1468.25,1468.75,1083,389,1472.00
08/24/2007,10:18,1468.75,1469.50,1468.50,1469.25,942,700,1642.00
08/24/2007,10:19,1469.00,1469.25,1468.50,1468.75,650,554,1204.00
08/24/2007,10:20,1468.75,1468.75,1468.00,1468.25,481,838,1319.00
08/24/2007,10:21,1468.25,1468.50,1467.75,1468.00,270,791,1061.00
08/24/2007,10:22,1468.00,1468.75,1468.00,1468.25,878,471,1349.00
08/24/2007,10:23,1468.25,1468.75,1468.25,1468.50,388,111,499.00
08/24/2007,10:24,1468.75,1469.25,1468.50,1469.25,924,296,1220.00
08/24/2007,10:25,1469.25,1469.25,1468.50,1468.75,334,351,685.00
08/24/2007,10:26,1468.75,1469.25,1468.50,1468.75,771,568,1339.00
08/24/2007,10:27,1468.75,1469.50,1468.75,1468.75,922,314,1236.00
08/24/2007,10:28,1468.75,1469.25,1468.50,1468.50,237,785,1022.00
08/24/2007,10:29,1468.25,1468.75,1467.75,1468.50,983,915,1898.00
08/24/2007,10:30,1468.25,1468.50,1467.75,1468.50,484,489,973.00
08/24/2007,10:31,1468.50,1469.25,1468.25,1469.25,1130,648,1778.00
08/24/2007,10:32,1469.25,1469.25,1468.25,1468.50,106,1433,1539.00
08/24/2007,10:33,1468.25,1468.50,1468.00,1468.50,660,1865,2525.00
08/24/2007,10:34,1468.50,1468.75,1468.00,1468.25,1118,591,1709.00
08/24/2007,10:35,1468.25,1468.50,1467.50,1468.00,571,1488,2059.00
08/24/2007,10:36,1468.00,1468.00,1467.75,1467.75,240,503,743.00
08/24/2007,10:37,1467.75,1468.25,1467.50,1468.00,782,158,940.00
08/24/2007,10:38,1468.25,1468.25,1467.50,1467.50,125,903,1028.00
08/24/2007,10:39,1467.75,1467.75,1467.25,1467.25,327,1479,1806.00
08/24/2007,10:40,1467.25,1467.50,1467.00,1467.00,340,1306,1646.00
08/24/2007,10:41,1467.00,1467.50,1466.75,1467.00,1171,1259,2430.00
08/24/2007,10:42,1467.00,1467.50,1466.75,1467.25,1111,399,1510.00
08/24/2007,10:43,1467.25,1467.50,1466.75,1467.00,268,1043,1311.00
08/24/2007,10:44,1467.00,1467.50,1467.00,1467.50,461,391,852.00
08/24/2007,10:45,1467.50,1468.25,1467.50,1468.00,656,490,1146.00
08/24/2007,10:46,1468.25,1468.25,1468.00,1468.25,154,362,516.00
08/24/2007,10:47,1468.00,1468.00,1467.50,1467.75,135,559,694.00
08/24/2007,10:48,1468.00,1468.25,1467.75,1468.25,609,193,802.00
08/24/2007,10:49,1468.25,1469.00,1468.00,1469.00,1815,594,2409.00
08/24/2007,10:50,1468.75,1469.00,1468.25,1469.00,725,527,1252.00
08/24/2007,10:51,1469.00,1470.50,1469.00,1470.00,5054,1876,6930.00
08/24/2007,10:52,1469.75,1470.00,1469.50,1469.50,661,1498,2159.00
08/24/2007,10:53,1469.75,1469.75,1469.25,1469.25,112,503,615.00
08/24/2007,10:54,1469.25,1470.25,1469.25,1470.00,2668,139,2807.00
08/24/2007,10:55,1470.00,1470.25,1469.75,1470.00,397,937,1334.00
08/24/2007,10:56,1470.00,1470.00,1469.50,1469.50,796,608,1404.00
08/24/2007,10:57,1469.50,1470.00,1469.25,1469.50,343,704,1047.00
08/24/2007,10:58,1469.50,1470.50,1469.25,1469.75,1756,936,2692.00
08/24/2007,10:59,1469.75,1470.25,1469.50,1470.00,477,367,844.00
08/24/2007,11:00,1470.00,1471.00,1470.00,1471.00,2066,757,2823.00
08/24/2007,11:01,1471.00,1471.00,1469.75,1469.75,736,1409,2145.00
08/24/2007,11:02,1469.75,1470.25,1469.25,1469.75,1250,1377,2627.00
08/24/2007,11:03,1469.75,1470.75,1469.75,1470.50,1274,140,1414.00
08/24/2007,11:04,1470.25,1470.75,1470.00,1470.25,826,808,1634.00
08/24/2007,11:05,1470.00,1470.25,1469.50,1469.50,911,1276,2187.00
08/24/2007,11:06,1469.75,1470.25,1469.50,1470.00,966,818,1784.00
08/24/2007,11:07,1470.00,1470.75,1470.00,1470.50,1492,734,2226.00
08/24/2007,11:08,1470.25,1470.75,1470.00,1470.25,438,1015,1453.00
08/24/2007,11:09,1470.25,1470.50,1470.00,1470.50,563,140,703.00
08/24/2007,11:10,1470.50,1470.50,1469.75,1470.00,20,748,768.00
08/24/2007,11:11,1469.75,1470.00,1469.50,1469.75,418,276,694.00
08/24/2007,11:12,1469.75,1469.75,1469.25,1469.25,199,1168,1367.00
08/24/2007,11:13,1469.50,1469.50,1468.75,1469.00,776,1328,2104.00
08/24/2007,11:14,1469.00,1469.50,1468.75,1469.25,267,488,755.00
08/24/2007,11:15,1469.00,1470.50,1469.00,1470.00,1324,364,1688.00
08/24/2007,11:16,1470.25,1470.75,1469.50,1470.25,1108,802,1910.00
08/24/2007,11:17,1470.25,1471.00,1470.00,1470.75,2500,1083,3583.00
08/24/2007,11:18,1471.00,1472.00,1470.50,1471.50,6087,1850,7937.00
08/24/2007,11:19,1471.75,1471.75,1471.00,1471.50,806,1495,2301.00
08/24/2007,11:20,1471.50,1473.25,1471.25,1472.75,8162,2898,11060.00
08/24/2007,11:21,1472.75,1474.25,1472.75,1474.00,7831,2791,10622.00
08/24/2007,11:22,1474.00,1475.75,1474.00,1474.50,9293,6012,15305.00
08/24/2007,11:23,1474.50,1475.00,1474.25,1474.25,2737,2854,5591.00
08/24/2007,11:24,1474.25,1475.00,1474.00,1474.50,1753,2115,3868.00
08/24/2007,11:25,1474.25,1475.00,1474.00,1474.00,1258,2394,3652.00
08/24/2007,11:26,1474.00,1474.50,1473.75,1474.00,1090,1586,2676.00
08/24/2007,11:27,1473.75,1474.50,1473.75,1474.50,1084,589,1673.00
08/24/2007,11:28,1474.25,1474.50,1473.75,1474.00,258,1027,1285.00
08/24/2007,11:29,1474.00,1474.25,1473.75,1474.00,1274,570,1844.00
08/24/2007,11:30,1474.25,1474.25,1473.50,1473.50,269,1662,1931.00
08/24/2007,11:31,1473.50,1474.25,1473.25,1473.50,1346,1196,2542.00
08/24/2007,11:32,1473.75,1473.75,1473.00,1473.25,761,1842,2603.00
08/24/2007,11:33,1473.50,1474.00,1473.25,1473.50,827,915,1742.00
08/24/2007,11:34,1473.50,1474.00,1473.25,1473.50,525,908,1433.00
08/24/2007,11:35,1473.50,1474.00,1473.50,1474.00,1110,913,2023.00
08/24/2007,11:36,1473.75,1474.00,1473.25,1473.50,419,869,1288.00
08/24/2007,11:37,1473.50,1474.00,1473.50,1473.50,445,342,787.00
08/24/2007,11:38,1473.50,1473.75,1473.50,1473.75,386,27,413.00
08/24/2007,11:39,1473.75,1473.75,1473.25,1473.75,338,488,826.00
08/24/2007,11:40,1473.75,1474.50,1473.75,1474.50,1540,492,2032.00
08/24/2007,11:41,1474.50,1474.50,1473.75,1474.25,833,1572,2405.00
08/24/2007,11:42,1474.25,1474.75,1474.00,1474.25,1277,212,1489.00
08/24/2007,11:43,1474.25,1474.25,1473.50,1473.50,889,861,1750.00
08/24/2007,11:44,1473.50,1474.50,1473.50,1474.25,1812,457,2269.00
08/24/2007,11:45,1474.25,1474.25,1473.75,1474.00,291,170,461.00
08/24/2007,11:46,1474.00,1474.25,1473.75,1473.75,477,625,1102.00
08/24/2007,11:47,1473.75,1474.00,1473.50,1473.75,1090,596,1686.00
08/24/2007,11:48,1474.00,1474.00,1473.00,1473.00,45,1381,1426.00
08/24/2007,11:49,1473.00,1473.75,1473.00,1473.75,1114,285,1399.00
08/24/2007,11:50,1473.75,1474.00,1473.75,1473.75,661,281,942.00
08/24/2007,11:51,1474.00,1474.50,1473.75,1474.50,1632,549,2181.00
08/24/2007,11:52,1474.50,1475.00,1473.75,1474.25,1277,1411,2688.00
08/24/2007,11:53,1474.25,1474.25,1473.75,1474.00,341,343,684.00
08/24/2007,11:54,1474.00,1474.25,1474.00,1474.25,34,61,95.00
08/24/2007,11:55,1474.25,1474.25,1474.00,1474.00,61,380,441.00
08/24/2007,11:56,1474.00,1474.50,1474.00,1474.25,369,253,622.00
08/24/2007,11:57,1474.00,1474.25,1473.50,1473.75,392,915,1307.00
08/24/2007,11:58,1473.75,1474.50,1473.50,1474.00,905,407,1312.00
08/24/2007,11:59,1474.25,1474.25,1474.00,1474.25,597,2,599.00
08/24/2007,12:00,1474.00,1474.00,1473.50,1474.00,228,879,1107.00
08/24/2007,12:01,1474.00,1474.00,1473.50,1473.75,210,262,472.00
08/24/2007,12:02,1473.50,1473.75,1473.25,1473.25,256,620,876.00
08/24/2007,12:03,1473.25,1473.75,1473.25,1473.75,314,154,468.00
08/24/2007,12:04,1473.50,1473.75,1473.25,1473.50,161,102,263.00
08/24/2007,12:05,1473.50,1474.75,1473.50,1474.25,1259,870,2129.00
08/24/2007,12:06,1474.25,1474.25,1473.75,1474.00,124,74,198.00
08/24/2007,12:07,1474.25,1474.25,1473.25,1473.50,513,750,1263.00
08/24/2007,12:08,1473.50,1474.25,1473.25,1474.00,483,273,756.00
08/24/2007,12:09,1474.00,1474.50,1473.75,1474.00,900,287,1187.00
08/24/2007,12:10,1473.75,1474.50,1473.75,1474.50,689,160,849.00
08/24/2007,12:11,1474.25,1474.25,1474.00,1474.25,652,417,1069.00
08/24/2007,12:12,1474.25,1474.50,1474.25,1474.50,1120,4,1124.00
08/24/2007,12:13,1474.50,1476.25,1474.25,1475.75,4978,1871,6849.00
08/24/2007,12:14,1475.50,1475.75,1475.25,1475.75,883,624,1507.00
08/24/2007,12:15,1475.50,1475.75,1474.75,1475.50,1561,1506,3067.00
08/24/2007,12:16,1475.25,1475.75,1475.25,1475.50,995,211,1206.00
08/24/2007,12:17,1475.75,1476.00,1475.50,1475.75,802,1025,1827.00
08/24/2007,12:18,1475.75,1476.25,1475.50,1475.50,1424,853,2277.00
08/24/2007,12:19,1475.50,1476.00,1475.50,1476.00,1125,120,1245.00
08/24/2007,12:20,1476.00,1476.00,1475.00,1475.00,417,1522,1939.00
08/24/2007,12:21,1475.25,1475.50,1474.75,1475.50,898,1128,2026.00
08/24/2007,12:22,1475.25,1475.50,1475.00,1475.25,416,401,817.00
08/24/2007,12:23,1475.25,1475.25,1474.75,1475.00,355,272,627.00
08/24/2007,12:24,1475.25,1475.50,1474.75,1475.25,802,302,1104.00
08/24/2007,12:25,1475.50,1476.00,1475.25,1475.75,722,346,1068.00
08/24/2007,12:26,1475.75,1476.25,1475.50,1476.00,2746,318,3064.00
08/24/2007,12:27,1476.00,1476.25,1475.00,1475.25,979,1457,2436.00
08/24/2007,12:28,1475.25,1475.50,1474.75,1475.00,155,704,859.00
08/24/2007,12:29,1475.00,1475.75,1474.50,1475.50,1093,1146,2239.00
08/24/2007,12:30,1475.50,1476.00,1474.50,1475.25,2003,2750,4753.00
08/24/2007,12:31,1475.25,1475.50,1475.00,1475.00,725,660,1385.00
08/24/2007,12:32,1475.00,1475.00,1474.75,1474.75,492,934,1426.00
08/24/2007,12:33,1474.75,1475.00,1474.25,1474.25,667,1683,2350.00
08/24/2007,12:34,1474.25,1474.75,1474.00,1474.00,378,2058,2436.00
08/24/2007,12:35,1474.00,1474.00,1473.50,1473.50,597,2015,2612.00
08/24/2007,12:36,1473.50,1474.25,1473.25,1473.75,1422,2135,3557.00
08/24/2007,12:37,1473.75,1474.25,1473.25,1474.25,1017,631,1648.00
08/24/2007,12:38,1474.25,1474.50,1473.50,1474.50,990,1428,2418.00
08/24/2007,12:39,1474.25,1475.00,1474.00,1474.50,1085,856,1941.00
08/24/2007,12:40,1474.50,1475.00,1474.50,1475.00,505,375,880.00
08/24/2007,12:41,1475.00,1475.50,1474.50,1475.50,933,616,1549.00
08/24/2007,12:42,1475.50,1475.75,1474.75,1474.75,519,960,1479.00
08/24/2007,12:43,1475.00,1475.50,1474.75,1475.50,497,281,778.00
08/24/2007,12:44,1475.25,1475.75,1475.00,1475.75,520,396,916.00
08/24/2007,12:45,1475.75,1476.00,1475.25,1475.50,1201,505,1706.00
08/24/2007,12:46,1475.50,1476.00,1475.25,1475.75,441,420,861.00
08/24/2007,12:47,1475.75,1475.75,1475.00,1475.25,534,750,1284.00
08/24/2007,12:48,1475.25,1475.25,1474.25,1474.50,419,1536,1955.00
08/24/2007,12:49,1474.50,1474.75,1474.25,1474.50,635,468,1103.00
08/24/2007,12:50,1474.50,1475.00,1474.25,1474.75,412,320,732.00
08/24/2007,12:51,1474.50,1474.75,1474.25,1474.50,239,508,747.00
08/24/2007,12:52,1474.50,1474.75,1474.25,1474.25,47,336,383.00
08/24/2007,12:53,1474.50,1474.75,1474.25,1474.50,309,122,431.00
08/24/2007,12:54,1474.75,1474.75,1474.25,1474.50,59,150,209.00
08/24/2007,12:55,1474.75,1474.75,1474.00,1474.75,460,767,1227.00
08/24/2007,12:56,1474.50,1475.25,1474.25,1475.25,652,272,924.00
08/24/2007,12:57,1475.25,1475.25,1474.75,1475.00,168,47,215.00
08/24/2007,12:58,1475.00,1475.50,1475.00,1475.50,174,184,358.00
08/24/2007,12:59,1475.25,1475.75,1475.25,1475.50,667,235,902.00
08/24/2007,13:00,1475.50,1475.50,1475.00,1475.25,375,210,585.00
08/24/2007,13:01,1475.25,1475.50,1474.75,1475.25,402,435,837.00
08/24/2007,13:02,1475.25,1475.25,1475.00,1475.00,8,374,382.00
08/24/2007,13:03,1475.00,1475.25,1474.75,1475.00,102,125,227.00
08/24/2007,13:04,1475.00,1475.75,1475.00,1475.50,1338,548,1886.00
08/24/2007,13:05,1475.25,1476.25,1475.25,1476.25,1534,565,2099.00
08/24/2007,13:06,1476.25,1477.25,1476.00,1477.00,5780,3147,8927.00
08/24/2007,13:07,1477.00,1477.75,1476.25,1476.50,3387,2061,5448.00
08/24/2007,13:08,1476.25,1476.75,1476.25,1476.50,1072,445,1517.00
08/24/2007,13:09,1476.75,1477.50,1476.50,1477.25,1042,498,1540.00
08/24/2007,13:10,1477.25,1477.50,1476.50,1476.75,1054,1302,2356.00
08/24/2007,13:11,1476.75,1477.00,1476.50,1477.00,564,308,872.00
08/24/2007,13:12,1477.00,1477.00,1476.25,1476.75,737,742,1479.00
08/24/2007,13:13,1477.00,1477.50,1475.75,1476.25,2063,2419,4482.00
08/24/2007,13:14,1476.50,1476.75,1476.00,1476.25,390,374,764.00
08/24/2007,13:15,1476.25,1476.75,1476.00,1476.50,900,325,1225.00
08/24/2007,13:16,1476.50,1477.75,1476.25,1477.25,2468,724,3192.00
08/24/2007,13:17,1477.25,1477.25,1476.25,1477.00,774,1246,2020.00
08/24/2007,13:18,1476.75,1476.75,1476.25,1476.25,566,564,1130.00
08/24/2007,13:19,1476.25,1476.75,1476.25,1476.50,244,1048,1292.00
08/24/2007,13:20,1476.50,1476.75,1476.25,1476.25,217,245,462.00
08/24/2007,13:21,1476.50,1476.50,1476.00,1476.25,299,610,909.00
08/24/2007,13:22,1476.25,1476.75,1476.00,1476.50,747,954,1701.00
08/24/2007,13:23,1476.50,1477.00,1476.25,1476.25,472,990,1462.00
08/24/2007,13:24,1476.50,1477.00,1476.25,1476.50,1046,977,2023.00
08/24/2007,13:25,1476.50,1476.75,1476.25,1476.50,534,228,762.00
08/24/2007,13:26,1476.50,1476.75,1476.50,1476.50,472,260,732.00
08/24/2007,13:27,1476.25,1476.25,1475.00,1475.50,1125,2149,3274.00
08/24/2007,13:28,1475.25,1475.75,1475.00,1475.50,702,899,1601.00
08/24/2007,13:29,1475.25,1475.75,1475.25,1475.50,430,217,647.00
08/24/2007,13:30,1475.50,1476.75,1475.50,1475.75,1551,746,2297.00
08/24/2007,13:31,1476.00,1476.25,1475.50,1475.50,175,307,482.00
08/24/2007,13:32,1475.75,1476.00,1475.50,1476.00,459,4,463.00
08/24/2007,13:33,1475.75,1476.00,1475.00,1475.25,578,737,1315.00
08/24/2007,13:34,1475.25,1475.50,1475.00,1475.25,667,665,1332.00
08/24/2007,13:35,1475.25,1475.75,1475.25,1475.50,431,599,1030.00
08/24/2007,13:36,1475.50,1476.00,1475.50,1475.75,821,791,1612.00
08/24/2007,13:37,1475.75,1476.00,1475.75,1476.00,30,106,136.00
08/24/2007,13:38,1475.75,1476.00,1475.50,1475.75,364,710,1074.00
08/24/2007,13:39,1475.75,1475.75,1475.50,1475.50,41,354,395.00
08/24/2007,13:40,1475.50,1475.50,1475.00,1475.25,268,509,777.00
08/24/2007,13:41,1475.25,1476.25,1475.25,1475.25,1007,1745,2752.00
08/24/2007,13:42,1475.25,1475.50,1475.25,1475.50,60,834,894.00
08/24/2007,13:43,1475.50,1475.50,1475.00,1475.25,166,444,610.00
08/24/2007,13:44,1475.50,1475.75,1475.25,1475.50,345,216,561.00
08/24/2007,13:45,1475.50,1476.25,1475.25,1475.75,938,815,1753.00
08/24/2007,13:46,1475.75,1476.00,1475.50,1475.75,178,540,718.00
08/24/2007,13:47,1475.75,1476.25,1475.50,1476.25,845,64,909.00
08/24/2007,13:48,1476.25,1477.00,1476.25,1476.25,1144,1135,2279.00
08/24/2007,13:49,1476.50,1476.75,1476.25,1476.75,583,270,853.00
08/24/2007,13:50,1476.50,1477.75,1476.50,1477.25,2234,660,2894.00
08/24/2007,13:51,1477.25,1478.50,1477.00,1477.25,3790,2165,5955.00
08/24/2007,13:52,1477.25,1479.50,1477.25,1479.25,6895,3144,10039.00
08/24/2007,13:53,1479.25,1479.50,1478.25,1478.75,1902,2656,4558.00
08/24/2007,13:54,1478.75,1479.50,1478.25,1479.50,2656,1091,3747.00
08/24/2007,13:55,1479.50,1479.50,1479.00,1479.00,693,1589,2282.00
08/24/2007,13:56,1479.00,1479.50,1479.00,1479.25,875,530,1405.00
08/24/2007,13:57,1479.25,1479.25,1478.75,1479.25,1093,625,1718.00
08/24/2007,13:58,1479.25,1479.50,1478.75,1479.25,796,676,1472.00
08/24/2007,13:59,1479.25,1479.50,1478.75,1479.00,855,1019,1874.00
08/24/2007,14:00,1479.25,1480.75,1479.00,1480.50,7531,2429,9960.00
08/24/2007,14:01,1480.50,1480.75,1479.25,1479.75,1920,2383,4303.00
08/24/2007,14:02,1479.50,1480.25,1479.25,1479.50,1304,1896,3200.00
08/24/2007,14:03,1479.75,1479.75,1479.00,1479.25,691,1076,1767.00
08/24/2007,14:04,1479.00,1479.25,1479.00,1479.25,165,266,431.00
08/24/2007,14:05,1479.25,1479.50,1479.00,1479.25,343,808,1151.00
08/24/2007,14:06,1479.25,1479.50,1479.00,1479.50,149,332,481.00
08/24/2007,14:07,1479.25,1479.25,1478.75,1478.75,234,994,1228.00
08/24/2007,14:08,1478.75,1479.00,1478.50,1478.75,928,1121,2049.00
08/24/2007,14:09,1478.75,1478.75,1477.50,1477.75,564,2626,3190.00
08/24/2007,14:10,1477.75,1478.25,1477.75,1478.00,1131,1898,3029.00
08/24/2007,14:11,1478.00,1478.25,1477.75,1478.25,1176,1240,2416.00
08/24/2007,14:12,1478.25,1478.50,1477.75,1478.00,294,730,1024.00
08/24/2007,14:13,1478.00,1478.25,1477.75,1477.75,200,1029,1229.00
08/24/2007,14:14,1478.00,1478.00,1477.50,1478.00,101,618,719.00
08/24/2007,14:15,1478.00,1478.50,1478.00,1478.50,1052,492,1544.00
08/24/2007,14:16,1478.50,1479.25,1478.25,1478.75,3576,1346,4922.00
08/24/2007,14:17,1478.75,1478.75,1478.25,1478.50,502,559,1061.00
08/24/2007,14:18,1478.50,1478.50,1478.00,1478.25,336,241,577.00
08/24/2007,14:19,1478.25,1478.50,1478.00,1478.25,586,402,988.00
08/24/2007,14:20,1478.50,1478.75,1478.25,1478.25,830,657,1487.00
08/24/2007,14:21,1478.25,1478.25,1476.25,1476.75,941,5507,6448.00
08/24/2007,14:22,1476.75,1478.00,1476.50,1477.75,2803,567,3370.00
08/24/2007,14:23,1478.00,1478.00,1477.50,1477.50,664,724,1388.00
08/24/2007,14:24,1477.75,1478.00,1477.50,1477.75,407,251,658.00
08/24/2007,14:25,1477.50,1477.75,1476.75,1477.00,809,890,1699.00
08/24/2007,14:26,1477.00,1477.50,1476.50,1477.50,1505,673,2178.00
08/24/2007,14:27,1477.50,1478.00,1477.25,1478.00,923,178,1101.00
08/24/2007,14:28,1478.25,1479.00,1477.75,1478.50,1752,987,2739.00
08/24/2007,14:29,1478.75,1479.00,1478.50,1478.75,893,380,1273.00
08/24/2007,14:30,1478.75,1479.00,1478.25,1478.75,947,699,1646.00
08/24/2007,14:31,1478.75,1480.00,1478.75,1479.75,3032,1697,4729.00
08/24/2007,14:32,1479.75,1482.25,1479.50,1482.00,13791,3431,17222.00
08/24/2007,14:33,1481.75,1482.50,1481.75,1481.75,3549,4185,7734.00
08/24/2007,14:34,1482.00,1482.25,1481.25,1481.50,1784,2317,4101.00
08/24/2007,14:35,1481.50,1481.50,1481.00,1481.00,496,1317,1813.00
08/24/2007,14:36,1481.25,1481.25,1480.75,1481.25,562,1621,2183.00
08/24/2007,14:37,1481.00,1481.25,1480.50,1481.00,1835,845,2680.00
08/24/2007,14:38,1480.75,1481.75,1480.75,1481.75,2625,1176,3801.00
08/24/2007,14:39,1481.50,1482.50,1481.50,1482.50,2866,2192,5058.00
08/24/2007,14:40,1482.50,1482.50,1481.75,1482.25,1360,1413,2773.00
08/24/2007,14:41,1482.25,1483.00,1481.75,1482.25,3553,3047,6600.00
08/24/2007,14:42,1482.25,1482.75,1482.00,1482.75,3311,703,4014.00
08/24/2007,14:43,1482.50,1483.75,1482.50,1483.00,5318,2193,7511.00
08/24/2007,14:44,1483.00,1483.50,1482.50,1482.50,1297,2098,3395.00
08/24/2007,14:45,1482.75,1483.25,1482.50,1482.75,1194,924,2118.00
08/24/2007,14:46,1482.75,1483.25,1482.50,1483.00,1783,1199,2982.00
08/24/2007,14:47,1483.00,1483.25,1482.25,1482.50,1581,2479,4060.00
08/24/2007,14:48,1482.50,1482.75,1482.00,1482.50,1463,1515,2978.00
08/24/2007,14:49,1482.50,1483.50,1482.50,1483.00,3441,797,4238.00
08/24/2007,14:50,1483.25,1483.25,1482.50,1482.75,1183,1085,2268.00
08/24/2007,14:51,1483.00,1483.50,1482.75,1483.25,3697,793,4490.00
08/24/2007,14:52,1483.25,1483.50,1483.00,1483.00,651,1413,2064.00
08/24/2007,14:53,1483.00,1483.25,1483.00,1483.00,1420,1804,3224.00
08/24/2007,14:54,1483.25,1483.25,1482.75,1482.75,773,2126,2899.00
08/24/2007,14:55,1482.75,1483.00,1482.25,1482.25,2032,2504,4536.00
08/24/2007,14:56,1482.25,1482.75,1482.25,1482.50,1842,1742,3584.00
08/24/2007,14:57,1482.50,1482.75,1482.25,1482.50,2708,2228,4936.00
08/24/2007,14:58,1482.50,1483.25,1482.50,1483.00,4211,1666,5877.00
08/24/2007,14:59,1483.25,1483.50,1482.75,1483.25,5136,3718,8854.00
08/24/2007,15:00,1483.25,1483.25,1482.50,1482.75,4457,7265,11722.00
08/24/2007,15:01,1482.75,1484.00,1482.50,1483.50,7859,6664,14523.00
08/24/2007,15:02,1483.25,1483.75,1483.00,1483.50,2636,1647,4283.00
08/24/2007,15:03,1483.50,1483.50,1483.00,1483.00,1299,2567,3866.00
08/24/2007,15:04,1483.25,1483.75,1482.75,1483.25,1435,1668,3103.00
08/24/2007,15:05,1483.25,1483.50,1483.00,1483.25,972,1067,2039.00
08/24/2007,15:06,1483.50,1483.75,1483.00,1483.50,1918,762,2680.00
08/24/2007,15:07,1483.50,1483.75,1483.25,1483.50,817,1747,2564.00
08/24/2007,15:08,1483.50,1483.50,1483.00,1483.25,524,954,1478.00
08/24/2007,15:09,1483.25,1483.50,1483.25,1483.25,567,528,1095.00
08/24/2007,15:10,1483.25,1483.50,1483.25,1483.50,1217,509,1726.00
08/24/2007,15:11,1483.50,1483.75,1483.25,1483.50,617,852,1469.00
08/24/2007,15:12,1483.25,1483.50,1483.00,1483.25,634,2069,2703.00
08/24/2007,15:13,1483.25,1483.75,1483.00,1483.50,1146,1128,2274.00
08/24/2007,15:14,1483.50,1483.75,1483.25,1483.50,1030,1813,2843.00
08/24/2007,15:15,1483.50,1484.00,1483.25,1484.00,4926,3890,8816.00
08/24/2007,15:16,1483.75,1483.75,1483.75,1483.75,0,55,55.00
08/26/2007,17:01,1483.25,1483.50,1482.75,1483.00,110,214,324.00
08/26/2007,17:02,1483.00,1483.25,1482.75,1482.75,227,173,400.00
08/26/2007,17:03,1482.75,1482.75,1482.50,1482.75,1,12,13.00
08/26/2007,17:04,1482.75,1482.75,1482.50,1482.50,23,54,77.00
08/26/2007,17:05,1482.50,1482.50,1481.75,1482.00,18,317,335.00
08/26/2007,17:06,1482.00,1482.25,1481.75,1481.75,24,111,135.00
08/26/2007,17:07,1482.00,1482.25,1481.75,1482.00,56,5,61.00
08/26/2007,17:08,1482.00,1482.00,1482.00,1482.00,121,0,121.00
08/26/2007,17:09,1482.00,1482.50,1481.75,1482.00,196,21,217.00
08/26/2007,17:10,1482.00,1482.25,1482.00,1482.25,27,16,43.00
08/26/2007,17:11,1482.25,1482.25,1482.25,1482.25,7,0,7.00
08/26/2007,17:12,1482.25,1482.25,1482.00,1482.00,12,5,17.00
08/26/2007,17:14,1482.25,1482.25,1482.25,1482.25,6,0,6.00
08/26/2007,17:15,1482.00,1482.00,1482.00,1482.00,0,31,31.00
08/26/2007,17:16,1481.75,1482.00,1481.75,1481.75,13,6,19.00
08/26/2007,17:17,1481.75,1482.00,1481.75,1482.00,12,2,14.00
08/26/2007,17:18,1481.75,1482.00,1481.75,1482.00,3,1,4.00
08/26/2007,17:19,1482.00,1482.00,1482.00,1482.00,1,0,1.00
08/26/2007,17:20,1482.00,1482.00,1481.75,1481.75,4,60,64.00
08/26/2007,17:21,1481.75,1482.00,1481.75,1482.00,74,10,84.00
08/26/2007,17:22,1482.00,1482.00,1482.00,1482.00,6,0,6.00
08/26/2007,17:24,1482.00,1482.25,1482.00,1482.25,5,1,6.00
08/26/2007,17:25,1482.00,1482.25,1482.00,1482.25,5,2,7.00
08/26/2007,17:26,1482.00,1482.00,1482.00,1482.00,0,5,5.00
08/26/2007,17:27,1482.00,1482.00,1482.00,1482.00,0,12,12.00
08/26/2007,17:28,1482.00,1482.00,1481.75,1481.75,0,2,2.00
08/26/2007,17:29,1481.75,1482.00,1481.75,1482.00,5,4,9.00
08/26/2007,17:30,1482.00,1482.00,1481.75,1481.75,1,2,3.00
08/26/2007,17:31,1481.75,1481.75,1481.75,1481.75,0,5,5.00
08/26/2007,17:32,1481.75,1482.00,1481.75,1482.00,8,1,9.00
08/26/2007,17:33,1481.75,1481.75,1481.75,1481.75,0,1,1.00
08/26/2007,17:35,1481.75,1482.00,1481.75,1481.75,80,3,83.00
08/26/2007,17:36,1481.75,1482.25,1481.75,1482.00,18,3,21.00
08/26/2007,17:37,1482.00,1482.00,1482.00,1482.00,0,3,3.00
08/26/2007,17:38,1482.00,1482.00,1481.75,1481.75,0,11,11.00
08/26/2007,17:39,1481.75,1481.75,1481.75,1481.75,0,7,7.00
08/26/2007,17:40,1481.75,1481.75,1481.75,1481.75,0,5,5.00
08/26/2007,17:41,1481.75,1481.75,1481.75,1481.75,0,6,6.00
08/26/2007,17:42,1481.75,1482.00,1481.75,1482.00,16,3,19.00
08/26/2007,17:43,1482.00,1482.25,1482.00,1482.00,22,2,24.00
08/26/2007,17:44,1482.25,1482.25,1482.25,1482.25,1,0,1.00
08/26/2007,17:46,1482.25,1482.25,1482.25,1482.25,4,0,4.00
08/26/2007,17:47,1482.00,1482.00,1482.00,1482.00,0,1,1.00
08/26/2007,17:48,1482.00,1482.50,1482.00,1482.50,90,10,100.00
08/26/2007,17:49,1482.50,1482.50,1482.50,1482.50,1,0,1.00
08/26/2007,17:51,1482.25,1482.25,1482.00,1482.25,7,18,25.00
08/26/2007,17:52,1482.25,1482.25,1482.25,1482.25,3,0,3.00
08/26/2007,17:53,1482.25,1482.25,1482.25,1482.25,2,0,2.00
08/26/2007,17:55,1482.00,1482.00,1482.00,1482.00,0,6,6.00
08/26/2007,17:56,1482.00,1482.00,1482.00,1482.00,0,51,51.00
08/26/2007,17:57,1482.25,1482.25,1482.00,1482.00,1,6,7.00
08/26/2007,18:00,1482.25,1482.25,1482.25,1482.25,18,0,18.00
08/26/2007,18:01,1482.25,1482.25,1482.25,1482.25,3,0,3.00
08/26/2007,18:02,1482.25,1482.50,1482.25,1482.50,100,0,100.00
08/26/2007,18:03,1482.50,1482.75,1482.50,1482.50,97,29,126.00
08/26/2007,18:04,1482.75,1482.75,1482.75,1482.75,1,0,1.00
08/26/2007,18:06,1482.75,1482.75,1482.75,1482.75,41,0,41.00
08/26/2007,18:07,1482.75,1482.75,1482.75,1482.75,13,0,13.00
08/26/2007,18:08,1482.75,1483.25,1482.75,1482.75,153,118,271.00
08/26/2007,18:09,1482.75,1483.00,1482.75,1483.00,2,1,3.00
08/26/2007,18:10,1482.75,1483.00,1482.75,1482.75,1,25,26.00
08/26/2007,18:11,1482.75,1482.75,1482.75,1482.75,0,1,1.00
08/26/2007,18:12,1482.75,1483.00,1482.75,1482.75,2,11,13.00
08/26/2007,18:13,1482.75,1482.75,1482.75,1482.75,0,4,4.00
08/26/2007,18:14,1482.75,1482.75,1482.75,1482.75,0,14,14.00
08/26/2007,18:16,1482.75,1482.75,1482.75,1482.75,0,5,5.00
08/26/2007,18:17,1482.75,1482.75,1482.75,1482.75,0,1,1.00
08/26/2007,18:18,1482.75,1482.75,1482.75,1482.75,0,5,5.00
08/26/2007,18:19,1482.75,1482.75,1482.75,1482.75,0,8,8.00
08/26/2007,18:20,1482.50,1482.50,1482.50,1482.50,0,6,6.00
08/26/2007,18:21,1482.50,1482.50,1482.50,1482.50,0,4,4.00
08/26/2007,18:23,1482.50,1482.50,1482.00,1482.00,0,159,159.00
08/26/2007,18:24,1482.00,1482.25,1482.00,1482.00,2,16,18.00
08/26/2007,18:25,1482.25,1482.25,1481.75,1481.75,2,60,62.00
08/26/2007,18:27,1481.75,1481.75,1481.75,1481.75,0,1,1.00
08/26/2007,18:28,1481.75,1481.75,1481.75,1481.75,0,1,1.00
08/26/2007,18:29,1482.00,1482.00,1482.00,1482.00,11,0,11.00
08/26/2007,18:30,1482.00,1482.00,1481.75,1481.75,1,4,5.00
08/26/2007,18:31,1481.75,1481.75,1481.75,1481.75,0,2,2.00
08/26/2007,18:32,1481.75,1481.75,1481.75,1481.75,0,7,7.00
08/26/2007,18:35,1481.75,1481.75,1481.75,1481.75,0,31,31.00
08/26/2007,18:36,1482.00,1482.00,1482.00,1482.00,2,0,2.00
08/26/2007,18:37,1481.75,1481.75,1481.50,1481.75,8,81,89.00
08/26/2007,18:38,1481.75,1482.00,1481.75,1482.00,10,0,10.00
08/26/2007,18:39,1482.00,1482.00,1481.50,1481.75,4,11,15.00
08/26/2007,18:40,1481.75,1481.75,1481.75,1481.75,15,0,15.00
08/26/2007,18:43,1481.75,1481.75,1481.75,1481.75,25,0,25.00
08/26/2007,18:44,1481.50,1481.50,1481.50,1481.50,0,1,1.00
08/26/2007,18:45,1481.75,1481.75,1481.75,1481.75,1,0,1.00
08/26/2007,18:46,1481.75,1482.00,1481.75,1481.75,51,7,58.00
08/26/2007,18:48,1481.75,1481.75,1481.50,1481.75,11,63,74.00
08/26/2007,18:51,1481.75,1482.00,1481.75,1481.75,11,2,13.00
08/26/2007,18:52,1481.75,1481.75,1481.50,1481.50,0,11,11.00
08/26/2007,18:53,1481.50,1481.75,1481.50,1481.75,25,2,27.00
08/26/2007,18:54,1481.75,1481.75,1481.75,1481.75,2,0,2.00
08/26/2007,18:55,1481.75,1481.75,1481.75,1481.75,3,0,3.00
08/26/2007,18:56,1482.00,1482.00,1481.75,1481.75,1,7,8.00
08/26/2007,18:57,1482.00,1482.00,1482.00,1482.00,4,0,4.00
08/26/2007,19:00,1481.75,1481.75,1481.75,1481.75,0,4,4.00
08/26/2007,19:03,1482.00,1482.25,1482.00,1482.25,102,0,102.00
08/26/2007,19:04,1482.25,1482.25,1482.00,1482.25,39,2,41.00
08/26/2007,19:05,1482.25,1482.50,1482.25,1482.50,7,5,12.00
08/26/2007,19:06,1482.25,1482.25,1482.00,1482.25,5,47,52.00
08/26/2007,19:07,1482.25,1482.25,1482.25,1482.25,5,0,5.00
08/26/2007,19:08,1482.00,1482.25,1482.00,1482.25,52,3,55.00
08/26/2007,19:09,1482.25,1482.25,1482.25,1482.25,3,0,3.00
08/26/2007,19:10,1482.25,1482.25,1482.00,1482.00,23,28,51.00
08/26/2007,19:11,1482.00,1482.00,1481.75,1481.75,0,31,31.00
08/26/2007,19:12,1482.00,1482.00,1482.00,1482.00,1,0,1.00
08/26/2007,19:13,1482.00,1482.00,1482.00,1482.00,2,0,2.00
08/26/2007,19:14,1482.00,1482.00,1482.00,1482.00,13,0,13.00
08/26/2007,19:15,1482.25,1482.25,1482.25,1482.25,71,0,71.00
08/26/2007,19:16,1482.25,1482.25,1482.00,1482.00,19,10,29.00
08/26/2007,19:17,1482.25,1482.25,1482.25,1482.25,2,0,2.00
08/26/2007,19:20,1482.25,1482.25,1482.25,1482.25,42,0,42.00
08/26/2007,19:21,1482.25,1482.25,1482.00,1482.00,30,1,31.00
08/26/2007,19:22,1482.25,1482.25,1482.25,1482.25,3,0,3.00
08/26/2007,19:25,1482.25,1482.25,1482.25,1482.25,21,0,21.00
08/26/2007,19:26,1482.25,1482.25,1482.00,1482.00,8,2,10.00
08/26/2007,19:27,1482.00,1482.00,1482.00,1482.00,0,1,1.00
08/26/2007,19:28,1482.00,1482.00,1481.75,1481.75,7,131,138.00
08/26/2007,19:29,1481.75,1481.75,1481.50,1481.75,2,6,8.00
08/26/2007,19:30,1481.75,1481.75,1481.75,1481.75,37,0,37.00
08/26/2007,19:31,1481.75,1482.00,1481.75,1482.00,24,0,24.00
08/26/2007,19:32,1481.75,1482.00,1481.50,1481.75,4,32,36.00
08/26/2007,19:33,1481.50,1481.75,1481.50,1481.75,6,90,96.00
08/26/2007,19:35,1481.50,1481.50,1481.50,1481.50,0,25,25.00
08/26/2007,19:36,1481.50,1481.50,1481.50,1481.50,0,6,6.00
08/26/2007,19:37,1481.50,1481.50,1481.00,1481.25,11,90,101.00
08/26/2007,19:38,1481.25,1481.50,1481.25,1481.25,9,3,12.00
08/26/2007,19:39,1481.25,1481.50,1481.25,1481.50,3,4,7.00
08/26/2007,19:40,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/26/2007,19:41,1481.25,1481.50,1481.25,1481.50,11,2,13.00
08/26/2007,19:42,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/26/2007,19:43,1481.50,1481.50,1481.25,1481.25,1,2,3.00
08/26/2007,19:44,1481.25,1481.25,1481.25,1481.25,0,1,1.00
08/26/2007,19:45,1481.50,1481.50,1481.50,1481.50,1,0,1.00
08/26/2007,19:47,1481.50,1481.50,1481.50,1481.50,2,0,2.00
08/26/2007,19:49,1481.50,1481.50,1481.50,1481.50,2,0,2.00
08/26/2007,19:50,1481.25,1481.25,1481.25,1481.25,0,3,3.00
08/26/2007,19:51,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/26/2007,19:52,1481.50,1481.50,1481.25,1481.25,7,2,9.00
08/26/2007,19:53,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/26/2007,19:54,1481.50,1481.50,1481.25,1481.25,1,2,3.00
08/26/2007,19:56,1481.50,1481.50,1481.50,1481.50,15,0,15.00
08/26/2007,19:57,1481.50,1481.50,1481.25,1481.25,1,2,3.00
08/26/2007,19:58,1481.50,1481.50,1481.50,1481.50,5,0,5.00
08/26/2007,19:59,1481.25,1481.25,1481.25,1481.25,0,21,21.00
08/26/2007,20:00,1481.00,1481.25,1480.75,1481.25,20,217,237.00
08/26/2007,20:01,1481.00,1481.00,1480.75,1480.75,0,23,23.00
08/26/2007,20:02,1480.75,1480.75,1480.50,1480.75,4,21,25.00
08/26/2007,20:03,1480.75,1480.75,1480.50,1480.75,18,3,21.00
08/26/2007,20:04,1480.75,1481.00,1480.75,1481.00,10,0,10.00
08/26/2007,20:05,1481.00,1481.00,1481.00,1481.00,2,0,2.00
08/26/2007,20:06,1481.25,1481.25,1481.25,1481.25,4,0,4.00
08/26/2007,20:07,1481.25,1481.25,1481.00,1481.00,1,10,11.00
08/26/2007,20:08,1481.00,1481.25,1481.00,1481.25,4,4,8.00
08/26/2007,20:09,1481.00,1481.00,1481.00,1481.00,0,2,2.00
08/26/2007,20:11,1481.00,1481.00,1481.00,1481.00,0,3,3.00
08/26/2007,20:12,1481.00,1481.00,1481.00,1481.00,0,5,5.00
08/26/2007,20:13,1481.00,1481.25,1481.00,1481.00,1,3,4.00
08/26/2007,20:14,1481.00,1481.00,1481.00,1481.00,0,3,3.00
08/26/2007,20:15,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/26/2007,20:16,1480.75,1481.25,1480.75,1480.75,10,31,41.00
08/26/2007,20:17,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/26/2007,20:18,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/26/2007,20:19,1481.25,1481.25,1481.00,1481.00,2,1,3.00
08/26/2007,20:20,1481.00,1481.00,1480.75,1480.75,0,6,6.00
08/26/2007,20:21,1481.00,1481.00,1481.00,1481.00,2,0,2.00
08/26/2007,20:23,1481.00,1481.00,1480.75,1480.75,1,1,2.00
08/26/2007,20:24,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/26/2007,20:25,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/26/2007,20:26,1481.00,1481.00,1481.00,1481.00,6,0,6.00
08/26/2007,20:27,1481.00,1481.00,1480.75,1481.00,2,1,3.00
08/26/2007,20:28,1481.00,1481.00,1481.00,1481.00,2,0,2.00
08/26/2007,20:29,1480.75,1480.75,1480.75,1480.75,0,3,3.00
08/26/2007,20:30,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/26/2007,20:34,1480.75,1480.75,1480.75,1480.75,0,5,5.00
08/26/2007,20:35,1480.75,1480.75,1480.75,1480.75,0,5,5.00
08/26/2007,20:36,1481.00,1481.00,1480.75,1480.75,23,5,28.00
08/26/2007,20:37,1480.75,1480.75,1480.75,1480.75,0,47,47.00
08/26/2007,20:38,1480.75,1480.75,1480.50,1480.50,0,5,5.00
08/26/2007,20:39,1480.50,1480.50,1480.50,1480.50,0,109,109.00
08/26/2007,20:40,1480.50,1480.50,1480.50,1480.50,0,2,2.00
08/26/2007,20:41,1480.25,1480.50,1480.25,1480.50,2,7,9.00
08/26/2007,20:42,1480.50,1480.50,1480.25,1480.50,16,1,17.00
08/26/2007,20:43,1480.25,1480.50,1480.25,1480.50,21,1,22.00
08/26/2007,20:44,1480.25,1480.50,1480.25,1480.25,1,99,100.00
08/26/2007,20:46,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/26/2007,20:47,1480.25,1480.25,1480.00,1480.25,23,76,99.00
08/26/2007,20:48,1480.25,1480.25,1480.00,1480.25,28,142,170.00
08/26/2007,20:49,1480.00,1480.25,1480.00,1480.25,13,2,15.00
08/26/2007,20:50,1480.25,1480.50,1480.25,1480.50,31,0,31.00
08/26/2007,20:51,1480.75,1480.75,1480.50,1480.50,5,30,35.00
08/26/2007,20:52,1480.50,1480.50,1480.50,1480.50,0,6,6.00
08/26/2007,20:53,1480.50,1480.75,1480.50,1480.50,1,4,5.00
08/26/2007,20:54,1480.50,1480.75,1480.50,1480.75,1,4,5.00
08/26/2007,20:55,1480.75,1480.75,1480.50,1480.50,16,10,26.00
08/26/2007,20:57,1480.50,1480.75,1480.50,1480.50,1,25,26.00
08/26/2007,20:58,1480.50,1480.50,1480.50,1480.50,0,13,13.00
08/26/2007,20:59,1480.50,1480.50,1480.50,1480.50,0,13,13.00
08/26/2007,21:00,1480.75,1480.75,1480.50,1480.75,5,1,6.00
08/26/2007,21:01,1480.50,1480.75,1480.50,1480.75,15,2,17.00
08/26/2007,21:02,1480.50,1480.75,1480.50,1480.50,1,51,52.00
08/26/2007,21:04,1480.75,1480.75,1480.75,1480.75,25,0,25.00
08/26/2007,21:05,1480.75,1480.75,1480.75,1480.75,52,0,52.00
08/26/2007,21:06,1480.75,1480.75,1480.75,1480.75,6,0,6.00
08/26/2007,21:07,1481.00,1481.00,1480.75,1481.00,42,20,62.00
08/26/2007,21:09,1481.00,1481.00,1480.75,1480.75,81,11,92.00
08/26/2007,21:10,1480.75,1481.00,1480.75,1481.00,2,51,53.00
08/26/2007,21:11,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/26/2007,21:12,1480.75,1481.00,1480.75,1481.00,27,4,31.00
08/26/2007,21:13,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/26/2007,21:14,1480.75,1481.00,1480.75,1481.00,2,27,29.00
08/26/2007,21:15,1480.75,1480.75,1480.75,1480.75,0,19,19.00
08/26/2007,21:16,1480.50,1480.75,1480.50,1480.75,5,1,6.00
08/26/2007,21:17,1480.75,1480.75,1480.50,1480.50,2,12,14.00
08/26/2007,21:18,1480.75,1480.75,1480.75,1480.75,3,0,3.00
08/26/2007,21:19,1480.50,1480.75,1480.50,1480.50,14,3,17.00
08/26/2007,21:20,1480.75,1480.75,1480.75,1480.75,7,0,7.00
08/26/2007,21:21,1480.75,1480.75,1480.75,1480.75,26,0,26.00
08/26/2007,21:22,1480.75,1480.75,1480.75,1480.75,11,0,11.00
08/26/2007,21:23,1480.75,1481.00,1480.50,1480.50,3,60,63.00
08/26/2007,21:25,1480.50,1480.50,1480.50,1480.50,0,15,15.00
08/26/2007,21:26,1480.50,1480.75,1480.50,1480.75,85,22,107.00
08/26/2007,21:27,1480.75,1480.75,1480.50,1480.50,39,5,44.00
08/26/2007,21:28,1480.50,1480.50,1480.50,1480.50,0,1,1.00
08/26/2007,21:29,1480.75,1480.75,1480.50,1480.75,21,1,22.00
08/26/2007,21:31,1480.75,1480.75,1480.50,1480.50,4,35,39.00
08/26/2007,21:32,1480.75,1480.75,1480.50,1480.50,1,16,17.00
08/26/2007,21:33,1480.25,1480.75,1480.25,1480.75,109,11,120.00
08/26/2007,21:34,1480.50,1480.50,1480.50,1480.50,0,4,4.00
08/26/2007,21:36,1480.75,1480.75,1480.50,1480.50,1,27,28.00
08/26/2007,21:38,1480.75,1480.75,1480.75,1480.75,2,0,2.00
08/26/2007,21:39,1480.75,1480.75,1480.75,1480.75,2,0,2.00
08/26/2007,21:40,1480.75,1480.75,1480.50,1480.50,1,3,4.00
08/26/2007,21:41,1480.50,1480.50,1480.50,1480.50,0,13,13.00
08/26/2007,21:42,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/26/2007,21:43,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/26/2007,21:44,1480.75,1480.75,1480.75,1480.75,6,0,6.00
08/26/2007,21:45,1480.75,1481.25,1480.75,1481.00,157,10,167.00
08/26/2007,21:46,1481.00,1481.00,1480.75,1480.75,1,1,2.00
08/26/2007,21:47,1480.75,1481.00,1480.75,1481.00,1,3,4.00
08/26/2007,21:49,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/26/2007,21:52,1481.00,1481.25,1481.00,1481.25,107,0,107.00
08/26/2007,21:53,1481.25,1481.50,1481.25,1481.50,52,0,52.00
08/26/2007,21:55,1481.50,1482.00,1481.25,1481.75,183,32,215.00
08/26/2007,21:56,1481.75,1481.75,1481.50,1481.50,10,176,186.00
08/26/2007,21:57,1481.50,1481.50,1481.25,1481.25,0,5,5.00
08/26/2007,21:59,1481.25,1481.50,1481.00,1481.00,1,46,47.00
08/26/2007,22:00,1481.00,1481.25,1481.00,1481.25,10,82,92.00
08/26/2007,22:02,1481.25,1481.25,1481.25,1481.25,2,0,2.00
08/26/2007,22:03,1481.25,1481.25,1481.25,1481.25,1,0,1.00
08/26/2007,22:05,1481.00,1481.00,1481.00,1481.00,0,17,17.00
08/26/2007,22:06,1480.75,1481.25,1480.75,1481.25,5,6,11.00
08/26/2007,22:07,1481.00,1481.00,1481.00,1481.00,0,2,2.00
08/26/2007,22:08,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/26/2007,22:09,1481.00,1481.00,1481.00,1481.00,0,1,1.00
08/26/2007,22:13,1481.25,1481.25,1481.25,1481.25,4,0,4.00
08/26/2007,22:14,1481.25,1481.25,1481.25,1481.25,1,0,1.00
08/26/2007,22:15,1481.25,1481.25,1481.25,1481.25,11,0,11.00
08/26/2007,22:16,1481.25,1481.50,1481.25,1481.50,41,0,41.00
08/26/2007,22:17,1481.25,1481.25,1481.25,1481.25,0,4,4.00
08/26/2007,22:18,1481.25,1481.25,1481.25,1481.25,0,2,2.00
08/26/2007,22:21,1481.25,1481.25,1481.00,1481.00,0,85,85.00
08/26/2007,22:22,1481.00,1481.00,1481.00,1481.00,0,16,16.00
08/26/2007,22:23,1481.00,1481.00,1480.75,1480.75,0,47,47.00
08/26/2007,22:24,1481.00,1481.00,1480.50,1480.75,2,22,24.00
08/26/2007,22:26,1480.75,1481.00,1480.75,1481.00,24,0,24.00
08/26/2007,22:28,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/26/2007,22:29,1480.75,1481.00,1480.75,1480.75,25,3,28.00
08/26/2007,22:30,1481.00,1481.00,1481.00,1481.00,1,0,1.00
08/26/2007,22:32,1480.75,1480.75,1480.75,1480.75,0,4,4.00
08/26/2007,22:33,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/26/2007,22:34,1480.75,1480.75,1480.75,1480.75,0,1,1.00
08/26/2007,22:35,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/26/2007,22:36,1480.75,1480.75,1480.50,1480.50,0,4,4.00
08/26/2007,22:37,1480.75,1480.75,1480.75,1480.75,3,0,3.00
08/26/2007,22:38,1480.75,1480.75,1480.50,1480.75,6,2,8.00
08/26/2007,22:39,1480.75,1480.75,1480.75,1480.75,1,0,1.00
08/26/2007,22:40,1480.50,1480.75,1480.50,1480.75,26,3,29.00
08/26/2007,22:41,1480.75,1481.00,1480.50,1481.00,33,10,43.00
08/26/2007,22:42,1481.00,1481.00,1480.75,1480.75,1,3,4.00
08/26/2007,22:43,1480.50,1480.50,1480.50,1480.50,0,11,11.00
08/26/2007,22:44,1480.50,1481.00,1480.50,1481.00,53,45,98.00
08/26/2007,22:45,1481.00,1481.00,1480.50,1480.50,1,20,21.00
08/26/2007,22:46,1480.75,1480.75,1480.50,1480.50,14,37,51.00
08/26/2007,22:47,1480.75,1480.75,1480.75,1480.75,2,0,2.00
08/26/2007,22:50,1480.50,1480.50,1480.50,1480.50,0,26,26.00
08/26/2007,22:51,1480.25,1480.25,1480.25,1480.25,0,3,3.00
08/26/2007,22:52,1480.25,1480.25,1480.25,1480.25,0,2,2.00
08/26/2007,22:53,1480.50,1480.50,1480.25,1480.25,4,1,5.00
08/26/2007,22:54,1480.25,1480.25,1480.00,1480.00,0,76,76.00
08/26/2007,22:56,1480.25,1480.25,1480.00,1480.00,2,1,3.00
08/26/2007,22:57,1480.00,1480.00,1480.00,1480.00,0,163,163.00
08/26/2007,22:58,1480.25,1480.25,1480.25,1480.25,1,0,1.00
08/26/2007,23:00,1480.25,1480.25,1480.25,1480.25,1,0,1.00
08/26/2007,23:01,1480.25,1480.25,1480.25,1480.25,6,0,6.00
08/26/2007,23:02,1480.25,1480.25,1480.25,1480.25,2,0,2.00
08/26/2007,23:03,1480.00,1480.00,1480.00,1480.00,0,2,2.00
08/26/2007,23:05,1480.25,1480.50,1480.25,1480.50,35,0,35.00
08/26/2007,23:06,1480.50,1480.50,1480.50,1480.50,19,0,19.00
08/26/2007,23:07,1480.50,1480.75,1480.50,1480.75,15,0,15.00
08/26/2007,23:08,1480.75,1480.75,1480.75,1480.75,6,0,6.00
08/26/2007,23:09,1480.50,1480.50,1480.50,1480.50,0,2,2.00
08/26/2007,23:10,1480.50,1480.50,1480.50,1480.50,0,13,13.00
08/26/2007,23:11,1480.75,1480.75,1480.50,1480.50,2,5,7.00
08/26/2007,23:13,1480.25,1480.50,1480.25,1480.25,20,41,61.00
08/26/2007,23:14,1480.00,1480.25,1480.00,1480.25,58,2,60.00
08/26/2007,23:15,1480.50,1480.50,1480.25,1480.25,1,59,60.00
08/26/2007,23:16,1480.25,1480.25,1480.25,1480.25,0,36,36.00
08/26/2007,23:17,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/26/2007,23:18,1480.25,1480.50,1480.25,1480.25,1,25,26.00
08/26/2007,23:19,1480.25,1480.25,1480.25,1480.25,0,19,19.00
08/26/2007,23:20,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/26/2007,23:22,1480.50,1480.50,1480.50,1480.50,1,0,1.00
08/26/2007,23:23,1480.25,1480.25,1480.25,1480.25,0,21,21.00
08/26/2007,23:24,1480.25,1480.25,1480.25,1480.25,0,1,1.00
08/26/2007,23:25,1480.25,1480.25,1479.75,1480.00,10,110,120.00
08/26/2007,23:26,1479.75,1479.75,1479.75,1479.75,0,29,29.00
08/26/2007,23:27,1480.00,1480.00,1480.00,1480.00,14,0,14.00
08/26/2007,23:28,1480.00,1480.00,1480.00,1480.00,6,0,6.00
08/26/2007,23:29,1479.75,1479.75,1479.75,1479.75,0,5,5.00
08/26/2007,23:30,1479.75,1479.75,1479.75,1479.75,0,33,33.00
08/26/2007,23:31,1479.75,1479.75,1479.75,1479.75,0,16,16.00
08/26/2007,23:32,1479.75,1479.75,1479.75,1479.75,0,25,25.00
08/26/2007,23:33,1479.75,1479.75,1479.75,1479.75,0,11,11.00
08/26/2007,23:35,1480.00,1480.00,1480.00,1480.00,1,0,1.00
08/26/2007,23:36,1479.75,1479.75,1479.75,1479.75,0,8,8.00
08/26/2007,23:37,1479.75,1479.75,1479.75,1479.75,0,6,6.00
08/26/2007,23:39,1479.75,1480.00,1479.75,1480.00,2,29,31.00
08/26/2007,23:41,1480.00,1480.00,1480.00,1480.00,2,0,2.00
08/26/2007,23:43,1479.75,1479.75,1479.75,1479.75,0,7,7.00
08/26/2007,23:46,1480.00,1480.00,1480.00,1480.00,1,0,1.00
08/26/2007,23:47,1480.00,1480.00,1479.75,1479.75,1,2,3.00
08/26/2007,23:49,1480.00,1480.00,1479.50,1479.75,19,32,51.00
08/26/2007,23:50,1479.50,1479.75,1479.50,1479.75,1,50,51.00
08/26/2007,23:51,1479.50,1479.50,1479.50,1479.50,0,1,1.00
08/26/2007,23:52,1479.50,1479.50,1479.25,1479.50,2,61,63.00
08/26/2007,23:53,1479.25,1479.50,1479.25,1479.25,1,50,51.00
08/26/2007,23:54,1479.25,1479.25,1479.00,1479.00,6,57,63.00
08/26/2007,23:55,1479.25,1479.25,1479.25,1479.25,2,0,2.00
08/26/2007,23:56,1479.00,1479.25,1479.00,1479.00,2,5,7.00
08/26/2007,23:58,1479.00,1479.00,1479.00,1479.00,0,4,4.00
08/26/2007,23:59,1479.00,1479.00,1479.00,1479.00,0,4,4.00
08/27/2007,00:00,1479.25,1479.25,1479.25,1479.25,8,0,8.00
08/27/2007,00:01,1479.25,1479.25,1479.25,1479.25,21,0,21.00
08/27/2007,00:02,1479.25,1479.25,1479.25,1479.25,32,0,32.00
08/27/2007,00:03,1479.25,1479.25,1479.00,1479.00,1,1,2.00
08/27/2007,00:04,1479.00,1479.25,1479.00,1479.25,2,1,3.00
08/27/2007,00:05,1479.25,1479.25,1479.25,1479.25,1,0,1.00
08/27/2007,00:06,1479.25,1479.25,1479.00,1479.25,30,2,32.00
08/27/2007,00:07,1479.25,1479.25,1479.25,1479.25,22,0,22.00
08/27/2007,00:08,1479.25,1479.25,1479.25,1479.25,15,0,15.00
08/27/2007,00:09,1479.25,1479.25,1479.25,1479.25,2,0,2.00
08/27/2007,00:10,1479.50,1479.50,1479.50,1479.50,3,0,3.00
08/27/2007,00:11,1479.50,1479.50,1479.25,1479.50,27,1,28.00
08/27/2007,00:12,1479.50,1479.50,1479.25,1479.50,28,70,98.00
08/27/2007,00:14,1479.50,1479.50,1479.25,1479.25,6,1,7.00
08/27/2007,00:15,1479.50,1479.50,1479.50,1479.50,1,0,1.00
08/27/2007,00:16,1479.50,1479.50,1479.50,1479.50,2,0,2.00
08/27/2007,00:17,1479.50,1479.50,1479.25,1479.25,12,1,13.00
08/27/2007,00:18,1479.50,1479.50,1479.50,1479.50,5,0,5.00
08/27/2007,00:20,1479.50,1479.50,1479.50,1479.50,20,0,20.00
08/27/2007,00:21,1479.50,1479.50,1479.50,1479.50,20,0,20.00
08/27/2007,00:24,1479.50,1479.50,1479.50,1479.50,6,0,6.00
08/27/2007,00:25,1479.50,1479.50,1479.50,1479.50,30,0,30.00
08/27/2007,00:26,1479.50,1479.50,1479.50,1479.50,1,0,1.00
08/27/2007,00:29,1479.75,1479.75,1479.75,1479.75,3,0,3.00
08/27/2007,00:30,1479.75,1479.75,1479.75,1479.75,54,0,54.00
08/27/2007,00:31,1479.75,1479.75,1479.50,1479.50,6,3,9.00
08/27/2007,00:32,1479.75,1479.75,1479.75,1479.75,3,0,3.00
08/27/2007,00:34,1479.75,1479.75,1479.75,1479.75,2,0,2.00
08/27/2007,00:35,1479.75,1479.75,1479.50,1479.50,1,30,31.00
08/27/2007,00:36,1479.50,1479.50,1479.50,1479.50,0,9,9.00
08/27/2007,00:37,1479.50,1479.50,1479.50,1479.50,0,39,39.00
08/27/2007,00:39,1479.50,1480.00,1479.50,1479.50,60,27,87.00
08/27/2007,00:40,1479.50,1479.50,1479.50,1479.50,0,92,92.00
08/27/2007,00:41,1479.25,1479.25,1479.25,1479.25,0,1,1.00
08/27/2007,00:42,1479.25,1479.25,1479.25,1479.25,0,226,226.00
08/27/2007,00:43,1479.00,1479.25,1479.00,1479.25,4,2,6.00
08/27/2007,00:46,1479.50,1479.50,1479.50,1479.50,4,0,4.00
08/27/2007,00:47,1479.50,1479.50,1479.25,1479.25,1,1,2.00
08/27/2007,00:49,1479.25,1479.25,1479.25,1479.25,0,10,10.00
08/27/2007,00:50,1479.50,1479.50,1479.50,1479.50,17,0,17.00
08/27/2007,00:52,1479.50,1479.50,1479.50,1479.50,31,0,31.00
08/27/2007,00:54,1479.50,1480.00,1479.50,1480.00,25,0,25.00
08/27/2007,00:55,1480.00,1480.25,1480.00,1480.25,58,0,58.00
08/27/2007,00:56,1480.00,1480.50,1480.00,1480.50,124,3,127.00
08/27/2007,00:57,1480.25,1480.25,1480.00,1480.25,25,33,58.00
08/27/2007,00:58,1480.25,1480.25,1480.25,1480.25,52,0,52.00
08/27/2007,00:59,1480.00,1480.00,1480.00,1480.00,0,4,4.00
08/27/2007,01:00,1480.25,1480.25,1480.00,1480.00,7,63,70.00
08/27/2007,01:01,1480.00,1480.00,1480.00,1480.00,0,112,112.00
08/27/2007,01:02,1480.25,1480.25,1480.00,1480.00,30,12,42.00
08/27/2007,01:03,1479.75,1480.00,1479.75,1479.75,16,20,36.00
08/27/2007,01:04,1479.50,1480.00,1479.50,1480.00,4,26,30.00
08/27/2007,01:05,1480.00,1480.25,1479.50,1480.00,65,60,125.00
08/27/2007,01:06,1479.50,1480.00,1479.50,1480.00,51,7,58.00
08/27/2007,01:07,1479.50,1479.75,1479.50,1479.75,2,31,33.00
08/27/2007,01:08,1479.75,1479.75,1479.75,1479.75,11,0,11.00
08/27/2007,01:09,1479.75,1479.75,1479.75,1479.75,1,0,1.00
08/27/2007,01:10,1479.75,1479.75,1479.75,1479.75,11,0,11.00
08/27/2007,01:11,1479.75,1479.75,1479.75,1479.75,16,0,16.00
08/27/2007,01:12,1479.75,1479.75,1479.75,1479.75,20,0,20.00
08/27/2007,01:13,1479.50,1479.50,1479.25,1479.50,1,28,29.00
08/27/2007,01:14,1479.50,1479.50,1479.50,1479.50,17,0,17.00
08/27/2007,01:15,1479.50,1479.50,1479.50,1479.50,10,0,10.00
08/27/2007,01:16,1479.25,1479.25,1479.25,1479.25,0,13,13.00
08/27/2007,01:17,1479.25,1479.50,1479.25,1479.50,13,5,18.00
08/27/2007,01:18,1479.75,1479.75,1479.25,1479.25,2,110,112.00
08/27/2007,01:19,1479.25,1479.50,1479.25,1479.50,20,50,70.00
08/27/2007,01:20,1479.75,1479.75,1479.75,1479.75,12,0,12.00
08/27/2007,01:21,1479.50,1479.50,1479.50,1479.50,0,2,2.00
08/27/2007,01:22,1479.50,1479.50,1479.50,1479.50,0,5,5.00
08/27/2007,01:23,1479.50,1479.50,1479.50,1479.50,0,5,5.00
08/27/2007,01:24,1479.50,1479.75,1479.25,1479.75,17,11,28.00
08/27/2007,01:25,1479.75,1479.75,1479.50,1479.50,2,54,56.00
08/27/2007,01:26,1479.75,1479.75,1479.50,1479.75,15,1,16.00
08/27/2007,01:27,1479.50,1479.75,1479.50,1479.75,16,12,28.00
08/27/2007,01:28,1479.75,1479.75,1479.75,1479.75,9,0,9.00
08/27/2007,01:29,1480.00,1480.00,1479.75,1479.75,1,5,6.00
08/27/2007,01:30,1479.75,1479.75,1479.75,1479.75,0,7,7.00
08/27/2007,01:31,1479.75,1480.00,1479.75,1480.00,14,2,16.00
08/27/2007,01:32,1480.25,1480.25,1480.00,1480.25,6,6,12.00
08/27/2007,01:33,1480.25,1480.50,1480.00,1480.25,37,23,60.00
08/27/2007,01:34,1480.00,1480.00,1479.75,1479.75,0,123,123.00
08/27/2007,01:35,1479.75,1479.75,1479.75,1479.75,0,2,2.00
08/27/2007,01:36,1479.75,1479.75,1479.75,1479.75,0,3,3.00
08/27/2007,01:37,1479.75,1480.00,1479.75,1480.00,20,1,21.00
08/27/2007,01:38,1480.00,1480.00,1480.00,1480.00,37,0,37.00
08/27/2007,01:39,1480.25,1480.25,1480.25,1480.25,4,0,4.00
08/27/2007,01:40,1480.25,1480.25,1480.25,1480.25,4,0,4.00
08/27/2007,01:41,1480.25,1480.25,1480.25,1480.25,4,0,4.00
08/27/2007,01:42,1480.25,1480.25,1480.25,1480.25,25,0,25.00
08/27/2007,01:44,1480.50,1480.50,1480.25,1480.25,1,4,5.00
08/27/2007,01:46,1480.50,1480.50,1480.25,1480.25,5,2,7.00
08/27/2007,01:47,1480.50,1480.50,1480.50,1480.50,2,0,2.00
08/27/2007,01:48,1480.50,1480.50,1480.50,1480.50,14,0,14.00
08/27/2007,01:49,1480.25,1480.25,1480.25,1480.25,0,9,9.00
08/27/2007,01:50,1480.25,1480.50,1480.25,1480.25,15,15,30.00
08/27/2007,01:51,1480.25,1480.25,1480.00,1480.00,0,73,73.00
08/27/2007,01:52,1480.00,1480.00,1480.00,1480.00,0,3,3.00
08/27/2007,01:53,1480.25,1480.25,1480.25,1480.25,1,0,1.00
08/27/2007,01:54,1480.25,1480.25,1480.25,1480.25,5,0,5.00
08/27/2007,01:55,1480.00,1480.00,1480.00,1480.00,0,5,5.00
08/27/2007,01:57,1479.75,1479.75,1479.50,1479.50,0,30,30.00
08/27/2007,01:58,1479.75,1479.75,1479.50,1479.50,1,23,24.00
08/27/2007,01:59,1479.75,1479.75,1479.50,1479.50,3,3,6.00
08/27/2007,02:00,1479.50,1479.50,1479.25,1479.50,20,32,52.00
08/27/2007,02:01,1479.25,1479.25,1479.00,1479.25,117,285,402.00
08/27/2007,02:02,1479.25,1479.50,1479.25,1479.50,14,0,14.00
08/27/2007,02:03,1479.25,1479.25,1479.25,1479.25,0,14,14.00
08/27/2007,02:04,1479.25,1479.50,1479.25,1479.50,6,10,16.00
08/27/2007,02:05,1479.25,1479.50,1479.25,1479.25,2,30,32.00
08/27/2007,02:06,1479.25,1479.50,1479.00,1479.25,4,292,296.00
08/27/2007,02:07,1479.25,1479.25,1479.25,1479.25,3,0,3.00
08/27/2007,02:08,1479.00,1479.00,1479.00,1479.00,0,26,26.00
08/27/2007,02:10,1479.00,1479.50,1479.00,1479.50,32,1,33.00
08/27/2007,02:11,1479.50,1479.75,1479.50,1479.75,80,0,80.00
08/27/2007,02:12,1479.50,1480.00,1479.50,1480.00,90,24,114.00
08/27/2007,02:13,1480.00,1480.25,1480.00,1480.00,174,7,181.00
08/27/2007,02:14,1480.00,1480.00,1480.00,1480.00,0,108,108.00
08/27/2007,02:15,1480.25,1480.25,1479.75,1479.75,101,144,245.00
08/27/2007,02:16,1480.00,1480.00,1479.75,1479.75,32,2,34.00
08/27/2007,02:17,1479.75,1479.75,1479.50,1479.50,0,18,18.00
08/27/2007,02:18,1479.50,1479.50,1479.50,1479.50,0,50,50.00
08/27/2007,02:19,1479.50,1479.50,1479.25,1479.50,2,61,63.00
08/27/2007,02:20,1479.50,1479.75,1479.50,1479.50,53,25,78.00
08/27/2007,02:21,1479.50,1479.50,1479.50,1479.50,0,21,21.00
08/27/2007,02:22,1479.50,1479.50,1479.50,1479.50,0,74,74.00
08/27/2007,02:23,1479.50,1479.50,1479.25,1479.25,0,53,53.00
08/27/2007,02:24,1479.25,1479.50,1479.25,1479.50,8,50,58.00
08/27/2007,02:25,1479.25,1479.50,1479.25,1479.25,5,70,75.00
08/27/2007,02:26,1479.25,1479.50,1479.25,1479.25,30,65,95.00
08/27/2007,02:27,1479.25,1479.25,1479.25,1479.25,0,23,23.00
08/27/2007,02:28,1479.00,1479.25,1479.00,1479.25,23,157,180.00
08/27/2007,02:29,1479.00,1479.25,1479.00,1479.25,1,121,122.00
08/27/2007,02:30,1479.00,1479.00,1479.00,1479.00,0,18,18.00
08/27/2007,02:31,1479.00,1479.25,1479.00,1479.25,1,50,51.00
08/27/2007,02:32,1479.25,1479.25,1479.25,1479.25,218,0,218.00
08/27/2007,02:33,1479.50,1479.50,1479.25,1479.25,6,32,38.00
08/27/2007,02:34,1479.25,1479.25,1479.25,1479.25,0,52,52.00
08/27/2007,02:35,1479.50,1479.50,1479.50,1479.50,1,0,1.00
08/27/2007,02:36,1479.50,1479.50,1479.50,1479.50,1,0,1.00
08/27/2007,02:37,1479.50,1479.50,1479.50,1479.50,185,0,185.00
08/27/2007,02:38,1479.50,1479.75,1479.50,1479.50,69,191,260.00
08/27/2007,02:39,1479.25,1479.25,1478.75,1479.25,14,172,186.00
08/27/2007,02:40,1479.00,1479.25,1479.00,1479.00,10,205,215.00
08/27/2007,02:41,1479.00,1479.00,1479.00,1479.00,0,8,8.00
08/27/2007,02:42,1479.00,1479.00,1478.50,1478.50,5,306,311.00
08/27/2007,02:43,1478.50,1478.75,1478.25,1478.75,236,241,477.00
08/27/2007,02:44,1478.75,1478.75,1478.50,1478.50,62,145,207.00
08/27/2007,02:45,1478.50,1478.75,1478.50,1478.75,42,55,97.00
08/27/2007,02:46,1478.75,1478.75,1478.00,1478.00,43,364,407.00
08/27/2007,02:47,1478.00,1478.25,1478.00,1478.25,55,4,59.00
08/27/2007,02:48,1478.25,1478.25,1478.25,1478.25,10,0,10.00
08/27/2007,02:49,1478.25,1478.50,1478.25,1478.50,292,0,292.00
08/27/2007,02:50,1478.50,1478.50,1478.50,1478.50,8,0,8.00
08/27/2007,02:51,1478.50,1478.50,1478.50,1478.50,16,0,16.00
08/27/2007,02:52,1478.75,1478.75,1478.50,1478.50,5,5,10.00
08/27/2007,02:53,1478.50,1478.75,1478.25,1478.25,16,86,102.00
08/27/2007,02:54,1478.25,1478.25,1478.25,1478.25,0,1,1.00
08/27/2007,02:55,1478.25,1478.50,1478.25,1478.25,10,49,59.00
08/27/2007,02:56,1478.25,1478.50,1478.25,1478.50,1,14,15.00
08/27/2007,02:57,1478.25,1478.25,1478.25,1478.25,0,4,4.00
08/27/2007,02:58,1478.50,1478.50,1478.50,1478.50,35,0,35.00
08/27/2007,02:59,1478.50,1478.50,1478.25,1478.50,80,1,81.00
08/27/2007,03:00,1478.50,1478.50,1478.25,1478.25,21,40,61.00
08/27/2007,03:01,1478.25,1478.25,1478.00,1478.25,1,99,100.00
08/27/2007,03:02,1478.00,1478.25,1478.00,1478.25,90,101,191.00
08/27/2007,03:03,1478.25,1478.75,1478.25,1478.75,81,0,81.00
08/27/2007,03:04,1478.75,1478.75,1478.50,1478.50,76,21,97.00
08/27/2007,03:05,1478.50,1478.50,1478.25,1478.25,0,42,42.00
08/27/2007,03:06,1478.50,1478.75,1478.25,1478.75,86,65,151.00
08/27/2007,03:07,1478.75,1478.75,1478.50,1478.75,85,5,90.00
08/27/2007,03:08,1478.75,1478.75,1478.75,1478.75,38,0,38.00
08/27/2007,03:09,1478.75,1479.00,1478.75,1479.00,132,55,187.00
08/27/2007,03:10,1479.00,1479.25,1479.00,1479.25,59,0,59.00
08/27/2007,03:11,1479.25,1479.25,1479.00,1479.25,15,5,20.00
08/27/2007,03:12,1479.25,1479.25,1479.00,1479.25,8,1,9.00
08/27/2007,03:13,1479.25,1479.25,1479.00,1479.00,19,5,24.00
08/27/2007,03:14,1479.00,1479.00,1479.00,1479.00,0,2,2.00
08/27/2007,03:15,1479.00,1479.00,1479.00,1479.00,0,7,7.00
08/27/2007,03:16,1479.00,1479.25,1479.00,1479.25,17,5,22.00
08/27/2007,03:17,1479.25,1479.25,1479.25,1479.25,28,0,28.00
08/27/2007,03:18,1479.25,1479.25,1479.25,1479.25,67,0,67.00
08/27/2007,03:19,1479.25,1479.25,1479.25,1479.25,4,0,4.00
08/27/2007,03:20,1479.50,1479.50,1479.50,1479.50,15,0,15.00
08/27/2007,03:21,1479.50,1479.50,1479.00,1479.25,184,174,358.00
08/27/2007,03:22,1479.25,1479.25,1479.00,1479.00,35,4,39.00
08/27/2007,03:23,1479.00,1479.00,1479.00,1479.00,0,15,15.00
08/27/2007,03:24,1479.25,1479.25,1479.25,1479.25,230,0,230.00
08/27/2007,03:25,1479.25,1479.25,1479.00,1479.00,120,90,210.00
08/27/2007,03:26,1479.00,1479.25,1479.00,1479.25,59,37,96.00
08/27/2007,03:27,1479.00,1479.25,1479.00,1479.25,30,25,55.00
08/27/2007,03:28,1479.25,1479.25,1479.25,1479.25,47,0,47.00
08/27/2007,03:29,1479.25,1479.50,1479.00,1479.25,5,7,12.00
08/27/2007,03:30,1479.25,1479.25,1479.25,1479.25,22,0,22.00
08/27/2007,03:31,1479.00,1479.00,1478.75,1479.00,2,93,95.00
08/27/2007,03:32,1479.00,1479.25,1479.00,1479.00,26,1,27.00
08/27/2007,03:33,1479.00,1479.00,1479.00,1479.00,0,113,113.00
08/27/2007,03:34,1479.00,1479.25,1478.75,1479.00,53,9,62.00
08/27/2007,03:35,1479.00,1479.00,1479.00,1479.00,2,0,2.00
08/27/2007,03:36,1479.00,1479.00,1479.00,1479.00,13,0,13.00
08/27/2007,03:37,1479.25,1479.25,1479.00,1479.00,1,2,3.00
08/27/2007,03:38,1479.25,1479.25,1479.25,1479.25,35,0,35.00
08/27/2007,03:39,1479.25,1479.25,1479.25,1479.25,109,0,109.00
08/27/2007,03:40,1479.25,1479.50,1479.25,1479.50,55,28,83.00
08/27/2007,03:41,1479.50,1479.50,1479.50,1479.50,94,0,94.00
08/27/2007,03:42,1479.50,1479.75,1479.50,1479.75,6,0,6.00
08/27/2007,03:43,1479.75,1479.75,1479.50,1479.50,102,2,104.00
08/27/2007,03:44,1479.50,1479.50,1479.50,1479.50,0,8,8.00
08/27/2007,03:45,1479.50,1479.50,1479.00,1479.00,4,71,75.00
08/27/2007,03:46,1479.25,1479.25,1479.25,1479.25,14,0,14.00
08/27/2007,03:47,1479.50,1479.50,1479.50,1479.50,4,0,4.00
08/27/2007,03:48,1479.25,1479.25,1479.25,1479.25,0,24,24.00
08/27/2007,03:49,1479.00,1479.00,1479.00,1479.00,0,17,17.00
08/27/2007,03:50,1479.00,1479.25,1479.00,1479.00,1,59,60.00
08/27/2007,03:51,1479.25,1479.25,1479.25,1479.25,19,0,19.00
08/27/2007,03:52,1479.25,1479.50,1479.25,1479.50,23,0,23.00
08/27/2007,03:55,1479.50,1479.50,1479.50,1479.50,2,0,2.00
08/27/2007,03:56,1479.50,1479.50,1479.50,1479.50,16,0,16.00
08/27/2007,03:57,1479.25,1479.50,1479.25,1479.50,8,4,12.00
08/27/2007,03:58,1479.50,1479.50,1479.50,1479.50,6,0,6.00
08/27/2007,03:59,1479.50,1479.75,1479.50,1479.50,131,3,134.00
08/27/2007,04:00,1479.50,1479.50,1479.50,1479.50,0,8,8.00
08/27/2007,04:01,1479.50,1479.50,1479.25,1479.25,0,147,147.00
08/27/2007,04:02,1479.25,1479.25,1479.25,1479.25,0,9,9.00
08/27/2007,04:03,1479.25,1479.25,1479.25,1479.25,0,51,51.00
08/27/2007,04:04,1479.25,1479.25,1479.25,1479.25,0,40,40.00
08/27/2007,04:05,1479.00,1479.50,1479.00,1479.25,50,9,59.00
08/27/2007,04:06,1479.50,1479.50,1479.25,1479.25,25,1,26.00
08/27/2007,04:09,1479.50,1479.50,1479.50,1479.50,11,0,11.00
08/27/2007,04:10,1479.50,1479.50,1479.50,1479.50,14,0,14.00
08/27/2007,04:11,1479.50,1479.50,1479.50,1479.50,5,0,5.00
08/27/2007,04:13,1479.50,1479.50,1479.25,1479.25,104,4,108.00
08/27/2007,04:14,1479.50,1479.50,1479.50,1479.50,13,0,13.00
08/27/2007,04:17,1479.75,1479.75,1479.75,1479.75,4,0,4.00
08/27/2007,04:18,1479.75,1479.75,1479.75,1479.75,51,0,51.00
08/27/2007,04:20,1479.75,1479.75,1479.75,1479.75,2,0,2.00
08/27/2007,04:22,1479.50,1479.50,1479.50,1479.50,0,101,101.00
08/27/2007,04:23,1479.25,1479.25,1479.25,1479.25,0,23,23.00
08/27/2007,04:24,1479.25,1479.50,1479.25,1479.50,35,5,40.00
08/27/2007,04:25,1479.25,1479.50,1479.25,1479.50,1,3,4.00
08/27/2007,04:26,1479.50,1479.50,1479.50,1479.50,11,0,11.00
08/27/2007,04:27,1479.75,1479.75,1479.50,1479.75,132,1,133.00
08/27/2007,04:28,1479.75,1479.75,1479.50,1479.50,40,51,91.00
08/27/2007,04:29,1479.75,1479.75,1479.50,1479.50,1,1,2.00
08/27/2007,04:30,1479.50,1479.50,1479.50,1479.50,0,6,6.00
08/27/2007,04:31,1479.50,1479.50,1479.25,1479.50,1,37,38.00
08/27/2007,04:32,1479.25,1479.25,1479.25,1479.25,0,42,42.00
08/27/2007,04:33,1479.25,1479.25,1479.00,1479.00,0,21,21.00
08/27/2007,04:34,1479.00,1479.00,1479.00,1479.00,0,10,10.00
08/27/2007,04:35,1479.25,1479.25,1479.25,1479.25,13,0,13.00
08/27/2007,04:36,1479.25,1479.25,1479.00,1479.00,1,2,3.00
08/27/2007,04:37,1479.25,1479.25,1478.75,1478.75,1,123,124.00
08/27/2007,04:38,1478.75,1478.75,1478.75,1478.75,0,29,29.00
08/27/2007,04:39,1478.75,1478.75,1478.50,1478.50,0,6,6.00
08/27/2007,04:41,1478.75,1478.75,1478.75,1478.75,34,0,34.00
08/27/2007,04:42,1478.75,1479.00,1478.75,1479.00,4,0,4.00
08/27/2007,04:43,1478.75,1478.75,1478.75,1478.75,0,53,53.00
08/27/2007,04:44,1478.75,1478.75,1478.75,1478.75,0,17,17.00
08/27/2007,04:45,1478.75,1478.75,1478.75,1478.75,0,5,5.00
08/27/2007,04:47,1478.75,1479.00,1478.75,1479.00,59,4,63.00
08/27/2007,04:48,1478.75,1479.00,1478.75,1479.00,2,24,26.00
08/27/2007,04:49,1479.00,1479.00,1479.00,1479.00,2,0,2.00
08/27/2007,04:50,1479.00,1479.00,1479.00,1479.00,1,0,1.00
08/27/2007,04:51,1478.75,1478.75,1478.75,1478.75,0,104,104.00
08/27/2007,04:52,1478.75,1479.00,1478.75,1479.00,2,27,29.00
08/27/2007,04:53,1478.75,1478.75,1478.50,1478.75,5,52,57.00
08/27/2007,04:54,1478.75,1478.75,1478.75,1478.75,29,0,29.00
08/27/2007,04:55,1479.00,1479.00,1478.75,1478.75,1,6,7.00
08/27/2007,04:56,1478.75,1478.75,1478.75,1478.75,0,7,7.00
08/27/2007,04:57,1479.00,1479.00,1479.00,1479.00,10,0,10.00
08/27/2007,04:58,1479.00,1479.00,1478.75,1478.75,1,3,4.00
08/27/2007,04:59,1478.75,1478.75,1478.75,1478.75,0,30,30.00
08/27/2007,05:00,1478.75,1478.75,1478.50,1478.50,2,47,49.00
08/27/2007,05:01,1478.50,1478.75,1478.50,1478.75,25,35,60.00
08/27/2007,05:02,1478.75,1478.75,1478.50,1478.50,5,141,146.00
08/27/2007,05:03,1478.50,1478.75,1478.50,1478.75,1,22,23.00
08/27/2007,05:05,1478.75,1478.75,1478.75,1478.75,2,0,2.00
08/27/2007,05:06,1478.50,1478.50,1478.50,1478.50,0,6,6.00
08/27/2007,05:07,1478.50,1478.50,1478.50,1478.50,0,1,1.00
08/27/2007,05:08,1478.50,1478.50,1478.50,1478.50,0,2,2.00
08/27/2007,05:09,1478.50,1478.50,1478.50,1478.50,0,2,2.00
08/27/2007,05:10,1478.50,1478.50,1478.50,1478.50,0,4,4.00
08/27/2007,05:11,1478.75,1478.75,1478.50,1478.50,27,2,29.00
08/27/2007,05:12,1478.75,1478.75,1478.25,1478.50,21,20,41.00
08/27/2007,05:13,1478.50,1478.50,1478.25,1478.25,53,21,74.00
08/27/2007,05:14,1478.25,1478.50,1478.25,1478.50,1,2,3.00
08/27/2007,05:15,1478.50,1478.50,1478.25,1478.50,15,5,20.00
08/27/2007,05:16,1478.75,1478.75,1478.75,1478.75,5,0,5.00
08/27/2007,05:17,1478.75,1478.75,1478.75,1478.75,4,0,4.00
08/27/2007,05:18,1478.75,1478.75,1478.75,1478.75,1,0,1.00
08/27/2007,05:19,1478.75,1478.75,1478.75,1478.75,178,0,178.00
08/27/2007,05:20,1478.50,1478.75,1478.50,1478.75,1,57,58.00
08/27/2007,05:21,1478.75,1478.75,1478.75,1478.75,1,0,1.00
08/27/2007,05:22,1478.75,1478.75,1478.75,1478.75,13,0,13.00
08/27/2007,05:23,1479.00,1479.00,1478.75,1478.75,2,3,5.00
08/27/2007,05:24,1478.75,1478.75,1478.50,1478.50,0,26,26.00
08/27/2007,05:25,1478.75,1478.75,1478.50,1478.75,5,4,9.00
08/27/2007,05:26,1478.50,1478.75,1478.50,1478.75,3,202,205.00
08/27/2007,05:27,1478.75,1478.75,1478.50,1478.50,17,2,19.00
08/27/2007,05:28,1478.50,1478.50,1478.50,1478.50,0,1,1.00
08/27/2007,05:29,1478.75,1478.75,1478.75,1478.75,30,0,30.00
08/27/2007,05:30,1479.00,1479.00,1478.75,1478.75,34,7,41.00
08/27/2007,05:31,1479.00,1479.00,1478.75,1479.00,60,2,62.00
08/27/2007,05:32,1478.75,1478.75,1478.75,1478.75,0,5,5.00
08/27/2007,05:33,1478.75,1478.75,1478.50,1478.50,6,200,206.00
08/27/2007,05:35,1478.50,1478.50,1478.25,1478.50,63,73,136.00
08/27/2007,05:36,1478.50,1478.50,1478.50,1478.50,28,0,28.00
08/27/2007,05:37,1478.50,1478.50,1478.50,1478.50,14,0,14.00
08/27/2007,05:38,1478.50,1478.50,1478.50,1478.50,63,0,63.00
08/27/2007,05:39,1478.50,1478.50,1478.50,1478.50,104,0,104.00
08/27/2007,05:41,1478.50,1478.75,1478.50,1478.75,60,0,60.00
08/27/2007,05:42,1478.50,1478.50,1478.25,1478.50,20,28,48.00
08/27/2007,05:43,1478.50,1478.75,1478.25,1478.50,7,24,31.00
08/27/2007,05:44,1478.50,1478.50,1478.50,1478.50,7,0,7.00
08/27/2007,05:45,1478.50,1478.75,1478.50,1478.75,99,0,99.00
08/27/2007,05:46,1478.75,1478.75,1478.75,1478.75,4,0,4.00
08/27/2007,05:47,1479.00,1479.25,1478.75,1479.00,254,33,287.00
08/27/2007,05:48,1479.00,1479.00,1478.75,1479.00,22,8,30.00
08/27/2007,05:50,1479.00,1479.25,1479.00,1479.25,27,0,27.00
08/27/2007,05:51,1479.25,1479.25,1479.00,1479.00,15,1,16.00
08/27/2007,05:52,1479.25,1479.25,1479.00,1479.25,28,1,29.00
08/27/2007,05:53,1479.25,1479.25,1479.00,1479.25,128,11,139.00
08/27/2007,05:54,1479.25,1479.25,1479.25,1479.25,52,0,52.00
08/27/2007,05:55,1479.25,1479.50,1479.25,1479.50,41,5,46.00
08/27/2007,05:56,1479.25,1479.50,1479.25,1479.25,1,62,63.00
08/27/2007,05:57,1479.00,1479.25,1479.00,1479.25,1,5,6.00
08/27/2007,05:59,1479.25,1479.50,1479.25,1479.25,13,57,70.00
08/27/2007,06:00,1479.25,1479.75,1479.25,1479.75,197,84,281.00
08/27/2007,06:01,1479.50,1479.75,1479.50,1479.50,20,103,123.00
08/27/2007,06:02,1479.50,1479.50,1479.25,1479.25,0,49,49.00
08/27/2007,06:03,1479.25,1479.50,1479.25,1479.50,14,1,15.00
08/27/2007,06:04,1479.25,1479.50,1479.25,1479.25,2,82,84.00
08/27/2007,06:05,1479.25,1479.25,1479.25,1479.25,0,55,55.00
08/27/2007,06:06,1479.25,1479.25,1479.25,1479.25,0,2,2.00
08/27/2007,06:07,1479.25,1479.50,1479.25,1479.50,2,1,3.00
08/27/2007,06:08,1479.50,1479.75,1479.50,1479.75,71,0,71.00
08/27/2007,06:09,1479.75,1479.75,1479.25,1479.50,128,243,371.00
08/27/2007,06:10,1479.50,1479.50,1479.50,1479.50,0,70,70.00
08/27/2007,06:11,1479.50,1479.75,1479.50,1479.75,5,29,34.00
08/27/2007,06:12,1479.50,1480.00,1479.50,1480.00,139,119,258.00
08/27/2007,06:13,1480.00,1480.25,1479.75,1480.25,420,8,428.00
08/27/2007,06:14,1480.25,1480.50,1479.75,1480.50,293,44,337.00
08/27/2007,06:15,1480.50,1480.50,1480.50,1480.50,3,0,3.00
08/27/2007,06:16,1480.50,1480.50,1480.50,1480.50,77,0,77.00
08/27/2007,06:17,1480.25,1480.50,1480.00,1480.00,1,52,53.00
08/27/2007,06:18,1480.25,1480.50,1480.25,1480.25,31,30,61.00
08/27/2007,06:19,1480.25,1480.50,1480.25,1480.50,4,2,6.00
08/27/2007,06:20,1480.25,1480.25,1480.00,1480.25,52,79,131.00
08/27/2007,06:21,1480.25,1480.50,1480.25,1480.50,43,0,43.00
08/27/2007,06:22,1480.50,1480.75,1480.50,1480.50,40,23,63.00
08/27/2007,06:23,1480.50,1480.50,1480.25,1480.50,13,49,62.00
08/27/2007,06:24,1480.25,1480.25,1480.25,1480.25,0,15,15.00
08/27/2007,06:25,1480.25,1480.25,1480.00,1480.25,13,203,216.00
08/27/2007,06:26,1480.25,1480.25,1479.50,1479.75,26,283,309.00
08/27/2007,06:27,1479.50,1479.75,1479.50,1479.75,57,4,61.00
08/27/2007,06:28,1479.75,1479.75,1479.75,1479.75,41,0,41.00
08/27/2007,06:29,1480.00,1480.00,1480.00,1480.00,50,0,50.00
08/27/2007,06:30,1480.00,1480.25,1480.00,1480.00,139,1,140.00
08/27/2007,06:31,1480.25,1480.25,1480.00,1480.25,29,25,54.00
08/27/2007,06:32,1480.00,1480.25,1479.75,1480.00,15,57,72.00
08/27/2007,06:33,1480.00,1480.00,1480.00,1480.00,1,0,1.00
08/27/2007,06:34,1480.25,1480.25,1480.25,1480.25,10,0,10.00
08/27/2007,06:35,1480.25,1480.25,1480.25,1480.25,5,0,5.00
08/27/2007,06:36,1480.25,1480.25,1480.00,1480.25,4,1,5.00
08/27/2007,06:37,1480.00,1480.25,1480.00,1480.25,5,2,7.00
08/27/2007,06:38,1480.00,1480.25,1480.00,1480.25,2,10,12.00
08/27/2007,06:39,1480.25,1480.50,1480.25,1480.50,114,0,114.00
08/27/2007,06:40,1480.50,1480.75,1480.50,1480.75,10,11,21.00
08/27/2007,06:41,1480.75,1480.75,1480.50,1480.50,1,65,66.00
08/27/2007,06:42,1480.50,1480.75,1480.50,1480.50,25,25,50.00
08/27/2007,06:43,1480.75,1480.75,1480.50,1480.50,17,1,18.00
08/27/2007,06:44,1480.50,1480.50,1480.50,1480.50,0,47,47.00
08/27/2007,06:45,1480.25,1480.50,1480.25,1480.50,6,4,10.00
08/27/2007,06:46,1480.50,1480.50,1480.50,1480.50,40,0,40.00
08/27/2007,06:47,1480.50,1481.25,1480.50,1481.00,314,53,367.00
08/27/2007,06:48,1481.00,1481.00,1480.75,1480.75,0,38,38.00
08/27/2007,06:49,1481.00,1481.00,1481.00,1481.00,74,0,74.00
08/27/2007,06:50,1481.00,1481.00,1480.75,1480.75,12,105,117.00
08/27/2007,06:51,1480.75,1480.75,1480.50,1480.50,3,29,32.00
08/27/2007,06:52,1480.50,1480.50,1480.25,1480.50,22,82,104.00
08/27/2007,06:53,1480.50,1480.75,1480.25,1480.50,19,10,29.00
08/27/2007,06:54,1480.50,1482.00,1480.50,1481.50,790,94,884.00
08/27/2007,06:55,1481.50,1481.50,1481.00,1481.25,101,67,168.00
08/27/2007,06:56,1481.25,1481.50,1481.00,1481.50,67,16,83.00
08/27/2007,06:57,1481.50,1481.50,1481.25,1481.50,94,80,174.00
08/27/2007,06:58,1481.50,1481.50,1481.00,1481.00,11,91,102.00
08/27/2007,06:59,1481.00,1481.25,1481.00,1481.25,54,42,96.00
08/27/2007,07:00,1481.25,1481.50,1481.25,1481.50,46,1,47.00
08/27/2007,07:01,1481.25,1481.25,1481.00,1481.00,7,38,45.00
08/27/2007,07:02,1481.25,1481.25,1481.00,1481.00,5,4,9.00
08/27/2007,07:03,1481.00,1481.25,1480.75,1480.75,1,124,125.00
08/27/2007,07:04,1480.75,1481.25,1480.75,1481.00,68,2,70.00
08/27/2007,07:05,1481.25,1481.25,1481.00,1481.00,8,2,10.00
08/27/2007,07:06,1481.00,1481.25,1481.00,1481.00,2,49,51.00
08/27/2007,07:07,1480.75,1480.75,1480.75,1480.75,0,2,2.00
08/27/2007,07:08,1480.75,1481.00,1480.75,1481.00,58,9,67.00
08/27/2007,07:09,1481.00,1481.00,1480.75,1480.75,1,10,11.00
08/27/2007,07:10,1480.75,1480.75,1480.50,1480.50,0,258,258.00
08/27/2007,07:11,1480.50,1480.75,1480.50,1480.75,3,10,13.00
08/27/2007,07:12,1480.50,1480.50,1480.00,1480.00,0,232,232.00
08/27/2007,07:13,1480.00,1480.25,1479.75,1480.00,104,268,372.00
08/27/2007,07:14,1480.00,1480.00,1479.75,1480.00,64,112,176.00
08/27/2007,07:15,1480.00,1480.00,1479.50,1480.00,419,86,505.00
08/27/2007,07:16,1479.75,1479.75,1479.50,1479.75,66,58,124.00
08/27/2007,07:17,1479.75,1479.75,1479.50,1479.50,324,100,424.00
08/27/2007,07:18,1479.50,1479.75,1479.50,1479.50,4,90,94.00
08/27/2007,07:19,1479.50,1479.75,1479.50,1479.75,33,11,44.00
08/27/2007,07:20,1479.75,1479.75,1479.50,1479.75,133,2,135.00
08/27/2007,07:21,1479.75,1480.00,1479.75,1479.75,11,119,130.00
08/27/2007,07:22,1480.00,1480.00,1479.75,1479.75,25,259,284.00
08/27/2007,07:23,1479.75,1480.00,1479.50,1479.75,29,85,114.00
08/27/2007,07:24,1480.00,1480.00,1479.75,1479.75,14,136,150.00
08/27/2007,07:25,1479.75,1479.75,1479.25,1479.25,9,911,920.00
08/27/2007,07:26,1479.25,1479.50,1478.75,1478.75,17,782,799.00
08/27/2007,07:27,1479.00,1479.25,1478.75,1479.25,303,100,403.00
08/27/2007,07:28,1479.25,1479.75,1479.25,1479.50,74,47,121.00
08/27/2007,07:29,1479.50,1479.75,1479.50,1479.75,276,104,380.00
08/27/2007,07:30,1479.75,1479.75,1479.50,1479.75,12,35,47.00
08/27/2007,07:31,1479.50,1479.75,1479.50,1479.75,35,3,38.00
08/27/2007,07:32,1479.75,1479.75,1479.50,1479.75,24,2,26.00
08/27/2007,07:33,1479.75,1479.75,1479.50,1479.75,9,4,13.00
08/27/2007,07:34,1479.75,1480.00,1479.75,1479.75,80,90,170.00
08/27/2007,07:35,1479.75,1480.00,1479.75,1479.75,197,16,213.00
08/27/2007,07:36,1479.75,1480.00,1479.75,1479.75,4,3,7.00
08/27/2007,07:37,1480.00,1480.00,1479.75,1479.75,4,5,9.00
08/27/2007,07:38,1480.00,1480.00,1480.00,1480.00,86,0,86.00
08/27/2007,07:39,1480.00,1480.00,1479.75,1480.00,23,2,25.00
08/27/2007,07:40,1480.00,1480.00,1479.50,1479.75,21,164,185.00
08/27/2007,07:41,1479.75,1479.75,1479.50,1479.50,66,32,98.00
08/27/2007,07:42,1479.75,1479.75,1479.50,1479.50,21,18,39.00
08/27/2007,07:43,1479.50,1479.50,1479.25,1479.50,36,295,331.00
08/27/2007,07:44,1479.50,1480.00,1479.25,1479.75,174,21,195.00
08/27/2007,07:45,1480.00,1480.00,1479.50,1479.75,35,127,162.00
08/27/2007,07:46,1479.75,1479.75,1479.75,1479.75,54,0,54.00
08/27/2007,07:47,1479.75,1480.00,1479.75,1480.00,215,0,215.00
08/27/2007,07:48,1480.00,1480.00,1479.75,1480.00,13,1,14.00
08/27/2007,07:49,1480.00,1480.00,1480.00,1480.00,15,0,15.00
08/27/2007,07:50,1480.00,1480.00,1479.75,1479.75,21,5,26.00
08/27/2007,07:51,1479.75,1480.00,1479.50,1479.50,156,60,216.00
08/27/2007,07:52,1479.50,1480.00,1479.50,1479.75,243,106,349.00
08/27/2007,07:54,1479.75,1480.00,1479.75,1480.00,1,4,5.00
08/27/2007,07:55,1479.75,1479.75,1479.50,1479.75,16,74,90.00
08/27/2007,07:56,1479.75,1479.75,1479.50,1479.75,4,7,11.00
08/27/2007,07:57,1479.50,1479.50,1479.50,1479.50,0,191,191.00
08/27/2007,07:58,1479.50,1479.50,1479.50,1479.50,0,148,148.00
08/27/2007,07:59,1479.50,1479.75,1479.50,1479.50,60,61,121.00
08/27/2007,08:00,1479.75,1479.75,1479.50,1479.50,37,5,42.00
08/27/2007,08:01,1479.50,1479.75,1479.50,1479.75,2,2,4.00
08/27/2007,08:02,1479.50,1479.50,1479.25,1479.50,30,136,166.00
08/27/2007,08:03,1479.50,1479.75,1479.50,1479.50,66,31,97.00
08/27/2007,08:04,1479.50,1479.75,1479.25,1479.25,19,381,400.00
08/27/2007,08:05,1479.25,1479.50,1479.25,1479.50,2,323,325.00
08/27/2007,08:06,1479.25,1479.50,1479.25,1479.50,314,111,425.00
08/27/2007,08:07,1479.50,1479.50,1479.25,1479.25,147,260,407.00
08/27/2007,08:08,1479.50,1479.50,1479.25,1479.25,3,114,117.00
08/27/2007,08:09,1479.25,1479.50,1479.25,1479.25,32,15,47.00
08/27/2007,08:10,1479.50,1479.50,1479.25,1479.25,2,5,7.00
08/27/2007,08:11,1479.50,1479.50,1479.25,1479.25,24,195,219.00
08/27/2007,08:12,1479.00,1479.50,1479.00,1479.25,224,170,394.00
08/27/2007,08:13,1479.25,1479.25,1479.00,1479.25,4,265,269.00
08/27/2007,08:14,1479.25,1479.25,1479.00,1479.25,269,19,288.00
08/27/2007,08:15,1479.50,1479.75,1479.50,1479.50,394,31,425.00
08/27/2007,08:16,1479.50,1479.75,1479.25,1479.25,14,108,122.00
08/27/2007,08:17,1479.25,1479.50,1479.25,1479.50,13,87,100.00
08/27/2007,08:18,1479.50,1479.50,1479.25,1479.25,414,5,419.00
08/27/2007,08:19,1479.25,1479.50,1479.25,1479.50,44,182,226.00
08/27/2007,08:20,1479.50,1479.75,1479.50,1479.75,313,45,358.00
08/27/2007,08:21,1479.50,1479.75,1479.50,1479.75,9,3,12.00
08/27/2007,08:22,1479.75,1479.75,1479.50,1479.75,435,6,441.00
08/27/2007,08:23,1479.75,1480.25,1479.75,1480.00,1004,25,1029.00
08/27/2007,08:24,1480.00,1480.25,1479.75,1479.75,30,394,424.00
08/27/2007,08:25,1479.75,1480.25,1479.50,1480.00,270,302,572.00
08/27/2007,08:26,1480.25,1480.25,1480.00,1480.25,23,1,24.00
08/27/2007,08:27,1480.00,1480.00,1479.50,1479.50,11,644,655.00
08/27/2007,08:28,1479.25,1479.75,1479.25,1479.75,59,42,101.00
08/27/2007,08:29,1479.75,1479.75,1479.25,1479.25,233,403,636.00
08/27/2007,08:30,1479.25,1479.75,1479.25,1479.25,596,383,979.00
08/27/2007,08:31,1479.50,1480.00,1478.75,1478.75,2586,2852,5438.00
08/27/2007,08:32,1478.75,1479.25,1478.25,1478.25,1773,3550,5323.00
08/27/2007,08:33,1478.00,1478.50,1477.25,1478.00,3305,3918,7223.00
08/27/2007,08:34,1477.75,1478.50,1477.25,1478.00,2841,2412,5253.00
08/27/2007,08:35,1478.00,1478.50,1477.50,1478.25,2802,943,3745.00
08/27/2007,08:36,1478.50,1478.50,1477.75,1478.50,1104,1166,2270.00
08/27/2007,08:37,1478.25,1479.00,1477.75,1478.00,1224,1778,3002.00
08/27/2007,08:38,1477.75,1478.75,1477.75,1478.75,1126,521,1647.00
08/27/2007,08:39,1478.75,1480.00,1478.50,1479.00,3249,1274,4523.00
08/27/2007,08:40,1479.25,1479.50,1478.75,1478.75,1927,1209,3136.00
08/27/2007,08:41,1479.00,1479.00,1477.50,1477.75,607,1767,2374.00
08/27/2007,08:42,1477.75,1478.00,1477.25,1477.50,1100,2299,3399.00
08/27/2007,08:43,1477.50,1478.75,1477.50,1478.00,1944,1093,3037.00
08/27/2007,08:44,1478.25,1478.50,1477.75,1478.25,979,599,1578.00
08/27/2007,08:45,1478.25,1478.75,1477.75,1478.00,1211,1017,2228.00
08/27/2007,08:46,1478.00,1478.00,1476.50,1476.75,2069,5995,8064.00
08/27/2007,08:47,1476.75,1477.75,1476.50,1477.50,2270,660,2930.00
08/27/2007,08:48,1477.25,1477.75,1476.50,1476.75,1069,1208,2277.00
08/27/2007,08:49,1476.75,1477.75,1476.75,1477.25,1385,1882,3267.00
08/27/2007,08:50,1477.25,1477.50,1476.75,1476.75,512,1495,2007.00
08/27/2007,08:51,1476.75,1477.00,1476.00,1476.50,1970,3790,5760.00
08/27/2007,08:52,1476.25,1476.50,1475.50,1475.75,1154,2498,3652.00
08/27/2007,08:53,1475.75,1476.25,1475.50,1476.00,1822,2338,4160.00
08/27/2007,08:54,1476.00,1476.75,1475.75,1476.75,1618,1121,2739.00
08/27/2007,08:55,1477.00,1477.75,1476.75,1477.00,2148,1428,3576.00
08/27/2007,08:56,1477.25,1477.50,1476.75,1477.25,1128,492,1620.00
08/27/2007,08:57,1477.50,1477.75,1477.25,1477.50,777,594,1371.00
08/27/2007,08:58,1477.50,1478.25,1477.50,1478.00,1574,813,2387.00
08/27/2007,08:59,1478.00,1478.50,1477.50,1478.00,937,1111,2048.00
08/27/2007,09:00,1478.00,1478.25,1477.25,1478.25,921,692,1613.00
08/27/2007,09:01,1478.50,1480.00,1477.00,1477.25,5286,4654,9940.00
08/27/2007,09:02,1477.25,1477.50,1475.50,1475.50,2647,5401,8048.00
08/27/2007,09:03,1475.75,1476.50,1475.00,1476.25,2746,2760,5506.00
08/27/2007,09:04,1476.25,1478.25,1476.00,1476.75,3089,2705,5794.00
08/27/2007,09:05,1476.75,1477.25,1475.75,1476.25,2115,2310,4425.00
08/27/2007,09:06,1476.25,1477.50,1475.00,1475.25,2387,3384,5771.00
08/27/2007,09:07,1475.25,1476.00,1474.00,1474.25,2491,5456,7947.00
08/27/2007,09:08,1474.25,1475.50,1474.00,1475.25,3751,1754,5505.00
08/27/2007,09:09,1475.25,1476.00,1475.00,1475.25,780,1008,1788.00
08/27/2007,09:10,1475.25,1475.50,1474.50,1474.50,707,1834,2541.00
08/27/2007,09:11,1474.50,1475.25,1474.25,1475.00,973,740,1713.00
08/27/2007,09:12,1475.00,1475.75,1475.00,1475.75,829,1072,1901.00
08/27/2007,09:13,1475.75,1476.25,1475.25,1476.00,1488,682,2170.00
08/27/2007,09:14,1475.75,1476.25,1475.00,1475.25,754,1213,1967.00
08/27/2007,09:15,1475.00,1475.75,1474.75,1475.50,904,418,1322.00
08/27/2007,09:16,1475.50,1475.75,1475.25,1475.25,429,730,1159.00
08/27/2007,09:17,1475.25,1475.75,1475.00,1475.00,397,842,1239.00
08/27/2007,09:18,1475.25,1476.00,1475.00,1475.50,572,941,1513.00
08/27/2007,09:19,1475.75,1476.50,1475.50,1476.50,883,331,1214.00
08/27/2007,09:20,1476.25,1476.50,1475.50,1475.75,851,1206,2057.00
08/27/2007,09:21,1476.00,1476.25,1474.75,1475.25,1058,1519,2577.00
08/27/2007,09:22,1475.50,1475.75,1475.25,1475.50,371,175,546.00
08/27/2007,09:23,1475.50,1476.50,1475.50,1476.25,1597,894,2491.00
08/27/2007,09:24,1476.25,1476.50,1475.25,1475.50,540,1622,2162.00
08/27/2007,09:25,1475.50,1476.00,1475.25,1475.25,289,527,816.00
08/27/2007,09:26,1475.50,1475.50,1474.75,1475.00,584,1997,2581.00
08/27/2007,09:27,1475.00,1475.25,1474.00,1474.50,1205,3548,4753.00
08/27/2007,09:28,1474.25,1475.00,1474.00,1474.75,1089,1442,2531.00
08/27/2007,09:29,1475.00,1475.50,1474.75,1475.25,950,723,1673.00
08/27/2007,09:30,1475.25,1475.75,1474.75,1475.50,1809,800,2609.00
08/27/2007,09:31,1475.25,1476.00,1475.25,1475.25,965,475,1440.00
08/27/2007,09:32,1475.50,1475.50,1474.25,1474.75,997,1463,2460.00
08/27/2007,09:33,1474.75,1475.25,1474.75,1475.00,423,149,572.00
08/27/2007,09:34,1474.75,1475.25,1474.50,1475.00,542,816,1358.00
08/27/2007,09:35,1475.00,1475.25,1474.75,1475.00,145,305,450.00
08/27/2007,09:36,1475.00,1475.00,1473.25,1473.25,1759,5549,7308.00
08/27/2007,09:37,1473.25,1474.25,1473.25,1473.75,1827,1001,2828.00
08/27/2007,09:38,1473.75,1474.50,1473.75,1474.25,1017,638,1655.00
08/27/2007,09:39,1474.25,1475.00,1474.00,1474.75,1365,416,1781.00
08/27/2007,09:40,1475.00,1475.00,1474.00,1474.50,560,771,1331.00
08/27/2007,09:41,1474.25,1475.25,1474.25,1474.50,1400,901,2301.00
08/27/2007,09:42,1474.50,1474.50,1473.75,1474.25,1696,1852,3548.00
08/27/2007,09:43,1474.25,1474.50,1473.00,1473.75,1282,1628,2910.00
08/27/2007,09:44,1474.00,1474.25,1473.75,1474.25,549,461,1010.00
08/27/2007,09:45,1474.25,1474.50,1473.50,1474.00,966,707,1673.00
08/27/2007,09:46,1474.00,1474.50,1473.75,1474.00,413,297,710.00
08/27/2007,09:47,1474.25,1474.25,1473.50,1473.50,451,661,1112.00
08/27/2007,09:48,1473.75,1474.50,1473.00,1474.00,1189,1372,2561.00
08/27/2007,09:49,1474.25,1474.50,1473.00,1473.75,801,1493,2294.00
08/27/2007,09:50,1473.75,1474.50,1473.50,1474.25,1392,345,1737.00
08/27/2007,09:51,1474.50,1474.50,1473.75,1474.00,1029,1429,2458.00
08/27/2007,09:52,1474.00,1475.00,1473.75,1474.75,2377,625,3002.00
08/27/2007,09:53,1475.00,1475.00,1474.25,1474.75,1206,811,2017.00
08/27/2007,09:54,1474.75,1475.25,1474.75,1475.25,901,368,1269.00
08/27/2007,09:55,1475.25,1475.25,1474.00,1474.50,387,1244,1631.00
08/27/2007,09:56,1474.50,1476.00,1474.25,1475.75,2130,764,2894.00
08/27/2007,09:57,1475.50,1475.75,1474.75,1474.75,728,1376,2104.00
08/27/2007,09:58,1474.75,1475.25,1474.50,1475.25,869,398,1267.00
08/27/2007,09:59,1475.00,1475.25,1474.50,1474.50,301,772,1073.00
08/27/2007,10:00,1474.75,1474.75,1474.25,1474.75,605,355,960.00
08/27/2007,10:01,1474.75,1475.00,1474.25,1474.50,613,729,1342.00
08/27/2007,10:02,1474.25,1474.50,1474.00,1474.25,118,258,376.00
08/27/2007,10:03,1474.25,1474.50,1473.75,1474.50,1018,595,1613.00
08/27/2007,10:04,1474.25,1474.50,1474.00,1474.25,57,214,271.00
08/27/2007,10:05,1474.00,1474.25,1473.50,1474.00,525,1303,1828.00
08/27/2007,10:06,1473.75,1474.00,1473.00,1473.25,444,2088,2532.00
08/27/2007,10:07,1473.00,1473.75,1472.50,1473.00,2325,2954,5279.00
08/27/2007,10:08,1473.00,1473.50,1473.00,1473.25,499,575,1074.00
08/27/2007,10:09,1473.50,1473.50,1473.00,1473.25,472,399,871.00
08/27/2007,10:10,1473.25,1473.50,1473.00,1473.25,454,408,862.00
08/27/2007,10:11,1473.00,1473.25,1472.75,1473.00,193,561,754.00
08/27/2007,10:12,1473.00,1473.25,1472.50,1473.00,1158,1175,2333.00
08/27/2007,10:13,1473.00,1473.50,1472.75,1473.25,1157,378,1535.00
08/27/2007,10:14,1473.25,1473.25,1472.75,1473.25,327,787,1114.00
08/27/2007,10:15,1473.25,1473.25,1472.25,1472.50,572,2151,2723.00
08/27/2007,10:16,1472.50,1473.25,1472.25,1473.00,833,870,1703.00
08/27/2007,10:17,1473.00,1473.25,1472.75,1472.75,704,445,1149.00
08/27/2007,10:18,1472.75,1473.00,1472.50,1472.75,398,702,1100.00
08/27/2007,10:19,1472.75,1473.00,1472.00,1472.25,379,1995,2374.00
08/27/2007,10:20,1472.25,1472.25,1471.25,1471.75,1847,4474,6321.00
08/27/2007,10:21,1471.75,1472.00,1471.25,1471.50,1527,2912,4439.00
08/27/2007,10:22,1471.50,1471.75,1470.50,1471.00,2515,4791,7306.00
08/27/2007,10:23,1471.25,1472.00,1470.75,1471.75,2751,1340,4091.00
08/27/2007,10:24,1471.75,1472.25,1471.50,1471.75,2116,2054,4170.00
08/27/2007,10:25,1471.75,1472.25,1471.25,1471.75,1197,1208,2405.00
08/27/2007,10:26,1471.75,1472.25,1471.50,1472.00,1690,227,1917.00
08/27/2007,10:27,1472.25,1473.00,1471.75,1472.75,2744,644,3388.00
08/27/2007,10:28,1472.75,1472.75,1472.25,1472.25,276,1022,1298.00
08/27/2007,10:29,1472.25,1473.00,1472.25,1472.75,1521,394,1915.00
08/27/2007,10:30,1473.00,1473.00,1472.50,1472.50,509,512,1021.00
08/27/2007,10:31,1472.75,1472.75,1472.25,1472.50,868,521,1389.00
08/27/2007,10:32,1472.25,1472.50,1472.25,1472.25,255,683,938.00
08/27/2007,10:33,1472.00,1472.25,1471.75,1472.25,905,977,1882.00
08/27/2007,10:34,1472.25,1472.50,1471.50,1471.50,300,1345,1645.00
08/27/2007,10:35,1471.50,1472.75,1471.25,1472.50,2290,1281,3571.00
08/27/2007,10:36,1472.50,1473.50,1472.25,1473.25,3514,1654,5168.00
08/27/2007,10:37,1473.50,1473.50,1473.00,1473.25,1332,673,2005.00
08/27/2007,10:38,1473.00,1473.25,1472.75,1473.00,450,536,986.00
08/27/2007,10:39,1473.00,1473.25,1472.75,1473.00,193,588,781.00
08/27/2007,10:40,1472.75,1473.00,1472.50,1472.75,326,533,859.00
08/27/2007,10:41,1472.50,1473.00,1472.50,1473.00,581,24,605.00
08/27/2007,10:42,1473.00,1473.25,1472.75,1473.00,259,357,616.00
08/27/2007,10:43,1472.75,1473.25,1472.75,1473.25,183,518,701.00
08/27/2007,10:44,1473.00,1473.50,1472.75,1473.00,716,888,1604.00
08/27/2007,10:45,1473.00,1473.25,1472.75,1473.00,387,23,410.00
08/27/2007,10:46,1473.00,1474.00,1473.00,1474.00,2477,197,2674.00
08/27/2007,10:47,1474.00,1474.25,1473.50,1474.00,2196,1374,3570.00
08/27/2007,10:48,1474.00,1474.25,1473.75,1474.00,759,521,1280.00
08/27/2007,10:49,1474.00,1474.25,1473.75,1473.75,499,271,770.00
08/27/2007,10:50,1473.75,1474.00,1473.50,1473.50,298,1690,1988.00
08/27/2007,10:51,1473.50,1473.75,1473.50,1473.50,291,187,478.00
08/27/2007,10:52,1473.50,1473.75,1473.50,1473.75,63,52,115.00
08/27/2007,10:53,1473.50,1474.00,1473.50,1474.00,588,251,839.00
08/27/2007,10:54,1473.75,1474.00,1473.50,1473.75,17,230,247.00
08/27/2007,10:55,1473.50,1474.00,1473.50,1473.75,761,239,1000.00
08/27/2007,10:56,1473.75,1473.75,1473.50,1473.50,346,482,828.00
08/27/2007,10:57,1473.50,1473.75,1473.25,1473.50,854,965,1819.00
08/27/2007,10:58,1473.50,1473.75,1473.50,1473.75,537,42,579.00
08/27/2007,10:59,1473.50,1474.00,1473.50,1473.50,347,296,643.00
08/27/2007,11:00,1473.75,1473.75,1473.50,1473.50,156,315,471.00
08/27/2007,11:01,1473.50,1473.75,1473.00,1473.00,356,524,880.00
08/27/2007,11:02,1473.00,1473.25,1472.75,1473.00,18,323,341.00
08/27/2007,11:03,1472.75,1473.00,1472.75,1472.75,39,292,331.00
08/27/2007,11:04,1472.75,1472.75,1472.25,1472.25,407,890,1297.00
08/27/2007,11:05,1472.25,1472.50,1471.25,1471.50,525,2165,2690.00
08/27/2007,11:06,1471.50,1472.00,1471.50,1472.00,1515,213,1728.00
08/27/2007,11:07,1472.00,1472.00,1471.75,1472.00,402,107,509.00
08/27/2007,11:08,1471.75,1472.00,1471.50,1471.75,605,413,1018.00
08/27/2007,11:09,1472.00,1472.25,1471.75,1472.25,303,55,358.00
08/27/2007,11:10,1472.00,1472.25,1471.75,1472.00,33,225,258.00
08/27/2007,11:11,1472.00,1472.25,1471.75,1472.25,1596,335,1931.00
08/27/2007,11:12,1472.25,1473.25,1472.25,1473.25,1556,403,1959.00
08/27/2007,11:13,1473.25,1473.25,1472.50,1472.75,283,487,770.00
08/27/2007,11:14,1472.75,1473.00,1472.50,1473.00,445,26,471.00
08/27/2007,11:15,1473.00,1474.00,1473.00,1474.00,1843,76,1919.00
08/27/2007,11:16,1473.75,1474.25,1473.50,1474.25,1680,744,2424.00
08/27/2007,11:17,1474.25,1474.50,1474.00,1474.25,1773,987,2760.00
08/27/2007,11:18,1474.25,1474.50,1474.00,1474.25,360,743,1103.00
08/27/2007,11:19,1474.25,1474.75,1474.25,1474.75,1035,288,1323.00
08/27/2007,11:20,1474.75,1474.75,1474.00,1474.25,665,1354,2019.00
08/27/2007,11:21,1474.25,1474.75,1474.00,1474.50,1339,619,1958.00
08/27/2007,11:22,1474.50,1474.75,1474.50,1474.50,73,604,677.00
08/27/2007,11:23,1474.50,1474.75,1474.50,1474.75,692,114,806.00
08/27/2007,11:24,1474.75,1475.00,1474.50,1475.00,4568,572,5140.00
08/27/2007,11:25,1475.00,1475.00,1473.75,1473.75,1418,2837,4255.00
08/27/2007,11:26,1474.00,1474.25,1473.75,1473.75,372,399,771.00
08/27/2007,11:27,1474.00,1474.25,1473.75,1474.25,301,52,353.00
08/27/2007,11:28,1474.00,1474.50,1473.75,1473.75,287,271,558.00
08/27/2007,11:29,1474.00,1474.00,1473.50,1473.75,398,842,1240.00
08/27/2007,11:30,1473.75,1474.25,1473.75,1474.25,380,60,440.00
08/27/2007,11:31,1474.00,1474.25,1473.50,1473.75,236,614,850.00
08/27/2007,11:32,1473.75,1474.00,1473.50,1473.75,217,367,584.00
08/27/2007,11:33,1474.00,1474.25,1473.75,1473.75,275,191,466.00
08/27/2007,11:34,1474.00,1474.00,1473.75,1474.00,74,36,110.00
08/27/2007,11:35,1474.00,1474.00,1473.75,1474.00,128,15,143.00
08/27/2007,11:36,1474.25,1475.00,1474.00,1475.00,1560,231,1791.00
08/27/2007,11:37,1475.00,1475.25,1474.75,1475.00,2171,625,2796.00
08/27/2007,11:38,1475.00,1475.00,1474.25,1474.50,368,1251,1619.00
08/27/2007,11:39,1474.50,1475.00,1474.25,1474.50,921,291,1212.00
08/27/2007,11:40,1474.75,1475.00,1474.50,1475.00,499,90,589.00
08/27/2007,11:41,1475.00,1475.25,1474.50,1475.25,478,312,790.00
08/27/2007,11:42,1475.25,1475.50,1475.00,1475.25,661,885,1546.00
08/27/2007,11:43,1475.25,1475.50,1475.00,1475.25,139,1124,1263.00
08/27/2007,11:44,1475.25,1475.50,1475.00,1475.50,512,191,703.00
08/27/2007,11:45,1475.50,1475.75,1475.25,1475.25,744,913,1657.00
08/27/2007,11:46,1475.50,1475.75,1475.25,1475.75,356,69,425.00
08/27/2007,11:47,1475.50,1475.75,1474.75,1475.00,685,1842,2527.00
08/27/2007,11:48,1475.25,1475.25,1474.50,1474.50,442,1467,1909.00
08/27/2007,11:49,1474.75,1474.75,1474.25,1474.50,293,578,871.00
08/27/2007,11:50,1474.50,1475.00,1474.25,1474.75,489,344,833.00
08/27/2007,11:51,1474.50,1474.75,1474.50,1474.50,24,245,269.00
08/27/2007,11:52,1474.50,1474.75,1473.50,1473.50,59,1596,1655.00
08/27/2007,11:53,1473.75,1474.25,1473.50,1473.75,952,1015,1967.00
08/27/2007,11:54,1473.75,1474.00,1473.75,1474.00,37,196,233.00
08/27/2007,11:55,1474.00,1474.25,1473.75,1474.00,792,619,1411.00
08/27/2007,11:56,1473.75,1474.00,1473.75,1474.00,17,77,94.00
08/27/2007,11:57,1474.00,1474.00,1472.75,1473.00,648,1650,2298.00
08/27/2007,11:58,1473.25,1473.50,1473.00,1473.50,1028,99,1127.00
08/27/2007,11:59,1473.50,1473.50,1473.25,1473.50,26,213,239.00
08/27/2007,12:00,1473.50,1473.75,1473.25,1473.50,441,110,551.00
08/27/2007,12:01,1473.75,1473.75,1473.50,1473.50,56,490,546.00
08/27/2007,12:02,1473.50,1474.00,1473.25,1474.00,1036,209,1245.00
08/27/2007,12:03,1474.00,1475.25,1474.00,1475.25,1880,278,2158.00
08/27/2007,12:04,1475.25,1475.25,1474.75,1475.00,592,229,821.00
08/27/2007,12:05,1475.00,1475.00,1474.25,1474.50,412,806,1218.00
08/27/2007,12:06,1474.75,1475.25,1474.75,1474.75,354,220,574.00
08/27/2007,12:07,1474.75,1476.25,1474.75,1476.00,4293,1059,5352.00
08/27/2007,12:08,1476.00,1476.50,1475.50,1476.50,2077,1412,3489.00
08/27/2007,12:09,1476.25,1477.50,1476.25,1476.75,5004,2462,7466.00
08/27/2007,12:10,1476.50,1477.25,1476.50,1476.50,2268,1269,3537.00
08/27/2007,12:11,1476.75,1476.75,1476.00,1476.25,557,1450,2007.00
08/27/2007,12:12,1476.25,1476.50,1476.00,1476.25,409,910,1319.00
08/27/2007,12:13,1476.25,1476.50,1475.75,1476.00,683,1016,1699.00
08/27/2007,12:14,1476.00,1476.25,1476.00,1476.00,573,741,1314.00
08/27/2007,12:15,1476.00,1476.00,1475.75,1475.75,137,474,611.00
08/27/2007,12:16,1476.00,1476.00,1475.50,1475.50,212,1139,1351.00
08/27/2007,12:17,1475.50,1475.50,1475.00,1475.50,457,718,1175.00
08/27/2007,12:18,1475.50,1475.75,1475.25,1475.75,406,354,760.00
08/27/2007,12:19,1475.50,1476.00,1475.50,1475.50,378,337,715.00
08/27/2007,12:20,1475.50,1475.75,1475.00,1475.00,311,1303,1614.00
08/27/2007,12:21,1475.00,1475.25,1475.00,1475.00,213,151,364.00
08/27/2007,12:22,1475.25,1475.25,1474.50,1474.75,346,580,926.00
08/27/2007,12:23,1474.75,1474.75,1474.00,1474.25,1131,1729,2860.00
08/27/2007,12:24,1474.25,1474.50,1474.00,1474.50,831,340,1171.00
08/27/2007,12:25,1474.50,1475.00,1474.25,1474.75,794,233,1027.00
08/27/2007,12:26,1474.75,1474.75,1474.50,1474.75,73,168,241.00
08/27/2007,12:27,1474.75,1475.00,1474.25,1474.75,622,346,968.00
08/27/2007,12:28,1474.75,1475.00,1474.50,1475.00,175,188,363.00
08/27/2007,12:29,1475.00,1475.75,1474.75,1475.75,1411,283,1694.00
08/27/2007,12:30,1475.75,1475.75,1475.50,1475.75,74,660,734.00
08/27/2007,12:31,1475.75,1476.00,1475.50,1475.50,336,503,839.00
08/27/2007,12:32,1475.25,1475.75,1475.25,1475.25,351,212,563.00
08/27/2007,12:33,1475.50,1475.50,1475.00,1475.25,229,288,517.00
08/27/2007,12:34,1475.25,1475.25,1475.00,1475.25,323,14,337.00
08/27/2007,12:35,1475.50,1475.50,1475.25,1475.25,17,44,61.00
08/27/2007,12:36,1475.25,1475.25,1474.25,1474.75,656,1616,2272.00
08/27/2007,12:37,1474.75,1475.00,1474.50,1474.50,75,416,491.00
08/27/2007,12:38,1474.50,1475.00,1474.25,1474.25,207,344,551.00
08/27/2007,12:39,1474.25,1474.75,1473.25,1473.25,725,2019,2744.00
08/27/2007,12:40,1473.25,1473.50,1472.75,1472.75,893,2155,3048.00
08/27/2007,12:41,1472.75,1473.50,1472.75,1473.25,852,785,1637.00
08/27/2007,12:42,1473.25,1473.50,1473.00,1473.00,446,761,1207.00
08/27/2007,12:43,1473.00,1473.75,1473.00,1473.50,780,81,861.00
08/27/2007,12:44,1473.75,1473.75,1473.50,1473.50,76,85,161.00
08/27/2007,12:45,1473.50,1473.50,1473.25,1473.25,256,207,463.00
08/27/2007,12:46,1473.50,1473.50,1473.00,1473.25,316,922,1238.00
08/27/2007,12:47,1473.25,1474.25,1473.25,1474.00,1288,173,1461.00
08/27/2007,12:48,1474.00,1474.25,1473.75,1474.25,270,253,523.00
08/27/2007,12:49,1474.25,1474.50,1473.75,1474.00,263,407,670.00
08/27/2007,12:50,1473.75,1474.25,1473.75,1474.25,412,53,465.00
08/27/2007,12:51,1474.00,1474.25,1473.50,1473.50,205,977,1182.00
08/27/2007,12:52,1473.75,1474.00,1473.25,1473.25,266,558,824.00
08/27/2007,12:53,1473.25,1473.50,1473.00,1473.25,267,348,615.00
08/27/2007,12:54,1473.25,1473.75,1471.75,1472.00,1002,4137,5139.00
08/27/2007,12:55,1472.00,1472.75,1471.75,1471.75,1577,1448,3025.00
08/27/2007,12:56,1471.75,1472.50,1471.75,1472.50,1050,319,1369.00
08/27/2007,12:57,1472.50,1472.75,1472.00,1472.25,405,576,981.00
08/27/2007,12:58,1472.00,1472.50,1472.00,1472.25,580,232,812.00
08/27/2007,12:59,1472.50,1473.00,1472.25,1472.75,1278,188,1466.00
08/27/2007,13:00,1473.00,1473.25,1473.00,1473.00,395,112,507.00
08/27/2007,13:01,1473.00,1473.25,1472.75,1473.00,684,828,1512.00
08/27/2007,13:02,1472.75,1473.25,1472.50,1473.25,821,816,1637.00
08/27/2007,13:03,1473.25,1473.75,1473.25,1473.50,970,440,1410.00
08/27/2007,13:04,1473.75,1474.50,1473.50,1474.50,1404,94,1498.00
08/27/2007,13:05,1474.50,1474.50,1473.75,1473.75,192,637,829.00
08/27/2007,13:06,1473.75,1474.25,1473.25,1473.75,975,781,1756.00
08/27/2007,13:07,1473.75,1474.50,1473.50,1474.50,1005,295,1300.00
08/27/2007,13:08,1474.50,1474.75,1474.00,1474.25,625,600,1225.00
08/27/2007,13:09,1474.25,1474.50,1473.25,1473.50,438,1393,1831.00
08/27/2007,13:10,1473.50,1474.00,1473.25,1474.00,502,107,609.00
08/27/2007,13:11,1474.00,1474.25,1473.75,1474.00,286,522,808.00
08/27/2007,13:12,1474.00,1474.25,1473.50,1474.00,487,536,1023.00
08/27/2007,13:13,1474.25,1474.25,1473.75,1474.00,495,182,677.00
08/27/2007,13:14,1474.00,1475.75,1474.00,1475.75,2818,334,3152.00
08/27/2007,13:15,1475.50,1475.75,1475.00,1475.50,862,431,1293.00
08/27/2007,13:16,1475.25,1475.75,1475.25,1475.25,658,574,1232.00
08/27/2007,13:17,1475.50,1475.50,1474.75,1475.00,530,1188,1718.00
08/27/2007,13:18,1474.75,1475.00,1474.50,1475.00,264,256,520.00
08/27/2007,13:19,1475.25,1475.25,1474.75,1475.00,494,329,823.00
08/27/2007,13:20,1475.00,1475.50,1474.75,1475.50,928,175,1103.00
08/27/2007,13:21,1475.50,1475.75,1475.25,1475.50,505,364,869.00
08/27/2007,13:22,1475.50,1475.75,1475.25,1475.75,214,822,1036.00
08/27/2007,13:23,1475.75,1476.00,1475.50,1476.00,960,66,1026.00
08/27/2007,13:24,1475.75,1475.75,1475.00,1475.00,311,1228,1539.00
08/27/2007,13:25,1475.00,1475.25,1474.75,1475.25,562,378,940.00
08/27/2007,13:26,1475.25,1475.25,1474.75,1475.00,174,136,310.00
08/27/2007,13:27,1475.00,1475.25,1474.75,1475.00,209,141,350.00
08/27/2007,13:28,1474.75,1475.25,1474.75,1475.00,104,98,202.00
08/27/2007,13:29,1475.00,1475.25,1474.50,1475.00,192,268,460.00
08/27/2007,13:30,1475.00,1476.00,1475.00,1476.00,1191,168,1359.00
08/27/2007,13:31,1476.00,1476.00,1475.25,1475.75,494,454,948.00
08/27/2007,13:32,1475.75,1477.75,1475.75,1477.75,4476,1301,5777.00
08/27/2007,13:33,1477.50,1477.75,1476.75,1477.00,2119,4055,6174.00
08/27/2007,13:34,1477.00,1477.75,1477.00,1477.50,1101,814,1915.00
08/27/2007,13:35,1477.75,1477.75,1477.00,1477.00,706,1481,2187.00
08/27/2007,13:36,1477.25,1477.25,1476.25,1477.25,889,1612,2501.00
08/27/2007,13:37,1477.25,1477.25,1476.75,1477.25,1485,619,2104.00
08/27/2007,13:38,1477.25,1477.50,1477.00,1477.25,199,635,834.00
08/27/2007,13:39,1477.25,1477.75,1477.25,1477.50,592,305,897.00
08/27/2007,13:40,1477.50,1478.75,1477.50,1477.75,4359,2413,6772.00
08/27/2007,13:41,1477.75,1477.75,1477.25,1477.50,380,936,1316.00
08/27/2007,13:42,1477.50,1477.75,1477.25,1477.50,1190,316,1506.00
08/27/2007,13:43,1477.50,1478.00,1477.25,1477.75,920,782,1702.00
08/27/2007,13:44,1477.50,1477.75,1477.50,1477.50,182,152,334.00
08/27/2007,13:45,1477.50,1477.75,1477.50,1477.75,511,422,933.00
08/27/2007,13:46,1477.75,1477.75,1477.25,1477.25,319,1170,1489.00
08/27/2007,13:47,1477.25,1477.25,1476.25,1476.50,716,3274,3990.00
08/27/2007,13:48,1476.50,1476.75,1476.00,1476.50,262,790,1052.00
08/27/2007,13:49,1476.25,1476.50,1476.25,1476.50,191,92,283.00
08/27/2007,13:50,1476.25,1476.50,1476.25,1476.25,70,107,177.00
08/27/2007,13:51,1476.25,1476.50,1476.00,1476.00,61,607,668.00
08/27/2007,13:52,1476.00,1476.50,1476.00,1476.25,415,119,534.00
08/27/2007,13:53,1476.25,1476.25,1475.75,1476.25,403,1915,2318.00
08/27/2007,13:54,1476.00,1476.25,1475.75,1476.00,106,501,607.00
08/27/2007,13:55,1476.00,1476.00,1475.75,1476.00,268,432,700.00
08/27/2007,13:56,1475.75,1476.00,1475.50,1475.75,1107,529,1636.00
08/27/2007,13:57,1475.75,1476.25,1475.50,1475.50,1914,1232,3146.00
08/27/2007,13:58,1475.50,1475.75,1473.50,1474.50,1891,5936,7827.00
08/27/2007,13:59,1474.25,1475.25,1474.00,1474.75,2420,2921,5341.00
08/27/2007,14:00,1474.50,1474.75,1474.00,1474.50,1003,1024,2027.00
08/27/2007,14:01,1474.50,1474.75,1474.25,1474.25,271,704,975.00
08/27/2007,14:02,1474.25,1474.25,1473.00,1473.50,1771,3533,5304.00
08/27/2007,14:03,1473.50,1473.75,1473.25,1473.75,464,699,1163.00
08/27/2007,14:04,1473.75,1474.75,1473.50,1474.25,2231,741,2972.00
08/27/2007,14:05,1474.25,1474.50,1474.25,1474.50,373,29,402.00
08/27/2007,14:06,1474.25,1474.25,1473.50,1473.75,315,932,1247.00
08/27/2007,14:07,1474.00,1474.00,1473.75,1474.00,42,658,700.00
08/27/2007,14:08,1473.75,1474.75,1473.75,1474.50,955,396,1351.00
08/27/2007,14:09,1474.50,1474.50,1473.50,1473.75,244,1019,1263.00
08/27/2007,14:10,1474.00,1474.00,1473.50,1473.75,168,838,1006.00
08/27/2007,14:11,1473.50,1474.00,1473.50,1473.50,334,579,913.00
08/27/2007,14:12,1473.75,1474.50,1473.75,1474.25,1017,638,1655.00
08/27/2007,14:13,1474.25,1475.25,1474.00,1475.25,1842,113,1955.00
08/27/2007,14:14,1475.00,1475.25,1474.00,1474.50,1181,1983,3164.00
08/27/2007,14:15,1474.50,1475.00,1474.25,1474.75,397,288,685.00
08/27/2007,14:16,1474.75,1475.00,1474.25,1474.50,115,437,552.00
08/27/2007,14:17,1474.50,1474.75,1473.75,1474.25,445,962,1407.00
08/27/2007,14:18,1474.00,1474.50,1472.00,1472.25,1294,4727,6021.00
08/27/2007,14:19,1472.25,1473.25,1472.00,1472.75,1423,1627,3050.00
08/27/2007,14:20,1472.75,1473.75,1472.75,1473.00,1591,1519,3110.00
08/27/2007,14:21,1472.75,1473.50,1472.25,1472.50,375,870,1245.00
08/27/2007,14:22,1472.50,1473.50,1472.00,1473.25,2168,1428,3596.00
08/27/2007,14:23,1473.25,1473.75,1472.25,1473.50,1796,1424,3220.00
08/27/2007,14:24,1473.50,1473.50,1473.00,1473.25,530,655,1185.00
08/27/2007,14:25,1473.25,1473.25,1472.75,1472.75,55,258,313.00
08/27/2007,14:26,1472.75,1474.25,1472.75,1474.00,2144,611,2755.00
08/27/2007,14:27,1474.00,1474.00,1473.25,1473.25,353,1015,1368.00
08/27/2007,14:28,1473.25,1473.50,1473.00,1473.50,212,124,336.00
08/27/2007,14:29,1473.50,1474.25,1473.25,1474.00,1113,236,1349.00
08/27/2007,14:30,1474.00,1474.25,1473.00,1473.50,466,927,1393.00
08/27/2007,14:31,1473.25,1474.00,1473.00,1473.25,850,658,1508.00
08/27/2007,14:32,1473.25,1475.25,1473.25,1474.25,2620,1928,4548.00
08/27/2007,14:33,1474.25,1475.25,1474.25,1475.25,794,392,1186.00
08/27/2007,14:34,1475.25,1475.25,1473.75,1474.25,694,1767,2461.00
08/27/2007,14:35,1474.25,1474.50,1474.00,1474.25,271,289,560.00
08/27/2007,14:36,1474.25,1474.50,1473.50,1473.50,318,946,1264.00
08/27/2007,14:37,1473.75,1474.00,1473.50,1473.75,543,135,678.00
08/27/2007,14:38,1473.75,1473.75,1473.00,1473.50,465,1234,1699.00
08/27/2007,14:39,1473.50,1474.25,1473.25,1473.75,860,759,1619.00
08/27/2007,14:40,1473.75,1474.25,1473.75,1474.25,638,123,761.00
08/27/2007,14:41,1474.00,1475.00,1474.00,1474.50,2060,754,2814.00
08/27/2007,14:42,1474.50,1475.00,1474.50,1474.75,595,392,987.00
08/27/2007,14:43,1474.75,1475.50,1474.50,1475.50,1170,111,1281.00
08/27/2007,14:44,1475.50,1475.75,1474.75,1475.00,1417,1750,3167.00
08/27/2007,14:45,1475.00,1475.25,1474.75,1474.75,301,790,1091.00
08/27/2007,14:46,1474.75,1475.25,1474.50,1475.00,711,758,1469.00
08/27/2007,14:47,1475.00,1475.00,1474.75,1475.00,757,469,1226.00
08/27/2007,14:48,1474.75,1475.25,1474.75,1475.25,713,385,1098.00
08/27/2007,14:49,1475.25,1475.25,1474.75,1474.75,358,351,709.00
08/27/2007,14:50,1474.75,1475.25,1474.00,1474.00,406,1793,2199.00
08/27/2007,14:51,1474.00,1474.25,1471.75,1472.00,1587,4728,6315.00
08/27/2007,14:52,1472.00,1473.25,1471.75,1472.75,2733,1750,4483.00
08/27/2007,14:53,1473.00,1473.25,1472.00,1472.00,872,2225,3097.00
08/27/2007,14:54,1472.25,1472.50,1470.75,1472.00,3601,4372,7973.00
08/27/2007,14:55,1472.00,1472.25,1471.25,1471.50,1490,2399,3889.00
08/27/2007,14:56,1471.25,1472.00,1471.00,1472.00,1561,818,2379.00
08/27/2007,14:57,1472.00,1472.25,1470.25,1470.75,2561,3558,6119.00
08/27/2007,14:58,1470.75,1471.00,1470.00,1470.00,2585,5499,8084.00
08/27/2007,14:59,1470.00,1470.50,1468.75,1470.00,5119,6918,12037.00
08/27/2007,15:00,1469.75,1471.00,1469.50,1469.75,6796,11030,17826.00
08/27/2007,15:01,1470.00,1471.75,1469.50,1471.00,7890,5444,13334.00
08/27/2007,15:02,1470.75,1471.00,1469.50,1469.75,1747,3662,5409.00
08/27/2007,15:03,1469.75,1470.50,1469.50,1469.75,2344,1722,4066.00
08/27/2007,15:04,1469.75,1470.00,1468.50,1468.50,2131,4326,6457.00
08/27/2007,15:05,1468.75,1469.50,1468.00,1468.75,3455,4381,7836.00
08/27/2007,15:06,1468.75,1469.00,1468.00,1468.25,2020,1976,3996.00
08/27/2007,15:07,1468.50,1468.75,1468.25,1468.75,894,956,1850.00
08/27/2007,15:08,1468.75,1469.25,1468.50,1469.25,2047,366,2413.00
08/27/2007,15:09,1469.25,1469.25,1468.25,1468.50,640,1193,1833.00
08/27/2007,15:10,1468.75,1469.25,1468.50,1469.00,588,341,929.00
08/27/2007,15:11,1469.00,1469.75,1468.75,1469.00,1102,1003,2105.00
08/27/2007,15:12,1469.00,1469.25,1468.75,1469.25,511,79,590.00
08/27/2007,15:13,1469.00,1469.50,1469.00,1469.00,1303,1473,2776.00
08/27/2007,15:14,1469.00,1469.50,1469.00,1469.25,1309,655,1964.00
08/27/2007,15:15,1469.50,1470.25,1469.25,1469.75,4051,1471,5522.00
08/27/2007,15:16,1469.75,1469.75,1469.75,1469.75,0,1,1.00
08/27/2007,15:31,1469.50,1469.75,1468.75,1469.25,278,525,803.00
08/27/2007,15:32,1469.25,1469.50,1469.25,1469.25,195,2,197.00
08/27/2007,15:33,1469.25,1469.75,1469.25,1469.75,459,12,471.00
08/27/2007,15:34,1469.75,1470.00,1469.75,1469.75,69,81,150.00
08/27/2007,15:35,1469.50,1469.75,1469.25,1469.25,153,218,371.00
08/27/2007,15:36,1469.25,1469.75,1469.25,1469.50,38,38,76.00
08/27/2007,15:37,1469.50,1469.50,1469.50,1469.50,0,89,89.00
08/27/2007,15:38,1469.75,1469.75,1469.50,1469.50,5,4,9.00
08/27/2007,15:39,1469.75,1469.75,1469.50,1469.50,15,2,17.00
08/27/2007,15:40,1469.50,1469.50,1469.50,1469.50,0,154,154.00
08/27/2007,15:41,1469.25,1469.50,1469.25,1469.25,2,4,6.00
08/27/2007,15:43,1469.50,1469.50,1469.50,1469.50,121,0,121.00
08/27/2007,15:44,1469.50,1469.50,1469.25,1469.25,1,2,3.00
08/27/2007,15:46,1469.50,1469.50,1469.25,1469.25,2,1,3.00
08/27/2007,15:47,1469.50,1469.75,1469.50,1469.75,244,2,246.00
08/27/2007,15:48,1469.75,1470.00,1469.75,1470.00,20,0,20.00
08/27/2007,15:49,1469.75,1470.00,1469.75,1469.75,2,6,8.00
08/27/2007,15:50,1469.75,1469.75,1469.50,1469.50,0,5,5.00
08/27/2007,15:51,1469.50,1469.75,1469.50,1469.75,102,28,130.00
08/27/2007,15:52,1469.50,1470.00,1469.50,1470.00,121,1,122.00
08/27/2007,15:53,1469.75,1470.00,1469.75,1470.00,50,51,101.00
08/27/2007,15:54,1470.00,1470.00,1469.75,1470.00,24,2,26.00
08/27/2007,15:55,1470.00,1470.25,1470.00,1470.25,13,0,13.00
08/27/2007,15:56,1470.25,1470.25,1470.00,1470.25,2,7,9.00
08/27/2007,15:57,1470.00,1470.00,1470.00,1470.00,0,53,53.00
08/27/2007,15:58,1470.00,1470.00,1470.00,1470.00,0,1,1.00
08/27/2007,15:59,1470.00,1470.00,1470.00,1470.00,0,1,1.00
08/27/2007,16:00,1470.00,1470.00,1470.00,1470.00,0,391,391.00
08/27/2007,17:01,1469.75,1470.00,1469.75,1470.00,73,0,73.00
08/27/2007,17:02,1470.00,1470.00,1469.50,1469.50,1,81,82.00
08/27/2007,17:03,1469.75,1469.75,1469.50,1469.50,2,2,4.00
08/27/2007,17:04,1469.75,1469.75,1469.75,1469.75,26,0,26.00
08/27/2007,17:05,1469.75,1469.75,1469.50,1469.50,23,3,26.00
08/27/2007,17:06,1469.75,1469.75,1469.75,1469.75,1,0,1.00
08/27/2007,17:07,1469.50,1469.50,1469.50,1469.50,0,20,20.00
08/27/2007,17:08,1469.75,1469.75,1469.75,1469.75,33,0,33.00
08/27/2007,17:09,1469.75,1469.75,1469.75,1469.75,1,0,1.00
08/27/2007,17:10,1469.75,1469.75,1469.75,1469.75,1,0,1.00
08/27/2007,17:11,1469.50,1469.75,1469.50,1469.75,7,1,8.00
08/27/2007,17:14,1469.75,1469.75,1469.75,1469.75,11,0,11.00
08/27/2007,17:15,1469.75,1469.75,1469.75,1469.75,5,0,5.00
08/27/2007,17:19,1470.00,1470.00,1470.00,1470.00,104,0,104.00
08/27/2007,17:20,1470.00,1470.25,1469.75,1469.75,6,82,88.00
08/27/2007,17:23,1469.75,1469.75,1469.75,1469.75,0,5,5.00
08/27/2007,17:24,1469.75,1469.75,1469.75,1469.75,0,100,100.00
08/27/2007,17:25,1469.75,1469.75,1469.75,1469.75,0,8,8.00
08/27/2007,17:26,1470.00,1470.00,1470.00,1470.00,2,0,2.00
08/27/2007,17:28,1469.75,1469.75,1469.75,1469.75,0,1,1.00
08/27/2007,17:29,1470.00,1470.00,1469.75,1469.75,1,2,3.00
08/27/2007,17:30,1469.75,1470.00,1469.75,1470.00,11,4,15.00
08/27/2007,17:32,1470.00,1470.00,1470.00,1470.00,1,0,1.00
08/27/2007,17:34,1469.75,1469.75,1469.75,1469.75,0,2,2.00
08/27/2007,17:35,1469.75,1469.75,1469.75,1469.75,0,6,6.00
08/27/2007,17:36,1469.75,1469.75,1469.75,1469.75,0,9,9.00
08/27/2007,17:37,1469.75,1469.75,1469.75,1469.75,0,11,11.00
08/27/2007,17:38,1469.75,1470.00,1469.75,1470.00,50,2,52.00
08/27/2007,17:39,1470.00,1470.00,1470.00,1470.00,2,0,2.00
08/27/2007,17:41,1470.00,1470.00,1470.00,1470.00,1,0,1.00
08/27/2007,17:42,1470.00,1470.00,1470.00,1470.00,1,0,1.00
08/27/2007,17:44,1470.00,1470.00,1470.00,1470.00,5,0,5.00
08/27/2007,17:45,1469.75,1469.75,1469.75,1469.75,0,20,20.00
08/27/2007,17:46,1469.75,1469.75,1469.00,1469.25,10,194,204.00
08/27/2007,17:47,1469.25,1469.25,1468.50,1468.75,107,453,560.00
08/27/2007,17:48,1468.50,1468.50,1468.50,1468.50,0,116,116.00
08/27/2007,17:49,1468.75,1468.75,1468.50,1468.75,31,109,140.00
08/27/2007,17:50,1468.75,1468.75,1468.75,1468.75,19,0,19.00
08/27/2007,17:51,1468.50,1468.50,1468.50,1468.50,0,3,3.00
08/27/2007,17:52,1468.50,1468.50,1468.50,1468.50,0,87,87.00
08/27/2007,17:53,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,17:54,1468.25,1468.50,1468.25,1468.50,51,12,63.00
08/27/2007,17:55,1468.50,1468.75,1468.50,1468.50,18,73,91.00
08/27/2007,17:56,1468.50,1468.75,1468.50,1468.75,31,50,81.00
08/27/2007,17:57,1469.00,1469.00,1469.00,1469.00,6,0,6.00
08/27/2007,17:58,1469.00,1469.00,1469.00,1469.00,114,0,114.00
08/27/2007,17:59,1469.00,1469.00,1469.00,1469.00,14,0,14.00
08/27/2007,18:00,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/27/2007,18:01,1468.75,1469.00,1468.75,1468.75,24,13,37.00
08/27/2007,18:02,1468.75,1468.75,1468.75,1468.75,0,5,5.00
08/27/2007,18:04,1468.75,1468.75,1468.75,1468.75,0,10,10.00
08/27/2007,18:05,1468.75,1468.75,1468.75,1468.75,0,6,6.00
08/27/2007,18:06,1468.50,1468.50,1468.50,1468.50,0,2,2.00
08/27/2007,18:07,1468.50,1468.75,1468.50,1468.75,8,1,9.00
08/27/2007,18:09,1468.75,1468.75,1468.50,1468.50,2,6,8.00
08/27/2007,18:10,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,18:11,1468.75,1469.00,1468.75,1469.00,6,0,6.00
08/27/2007,18:12,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:15,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:16,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:17,1468.75,1469.00,1468.75,1469.00,2,13,15.00
08/27/2007,18:21,1469.00,1469.00,1469.00,1469.00,48,0,48.00
08/27/2007,18:22,1469.00,1469.00,1469.00,1469.00,54,0,54.00
08/27/2007,18:23,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:24,1468.75,1469.00,1468.75,1469.00,10,2,12.00
08/27/2007,18:25,1469.00,1469.00,1469.00,1469.00,28,0,28.00
08/27/2007,18:26,1469.00,1469.00,1468.75,1469.00,12,2,14.00
08/27/2007,18:27,1469.00,1469.00,1468.75,1468.75,4,1,5.00
08/27/2007,18:28,1469.00,1469.00,1469.00,1469.00,11,0,11.00
08/27/2007,18:29,1469.00,1469.00,1469.00,1469.00,3,0,3.00
08/27/2007,18:30,1469.00,1469.00,1469.00,1469.00,6,0,6.00
08/27/2007,18:31,1469.00,1469.25,1469.00,1469.25,3,0,3.00
08/27/2007,18:32,1469.25,1469.25,1469.00,1469.00,4,12,16.00
08/27/2007,18:33,1469.00,1469.00,1468.75,1468.75,0,6,6.00
08/27/2007,18:35,1468.75,1468.75,1468.75,1468.75,0,34,34.00
08/27/2007,18:36,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:37,1468.75,1468.75,1468.75,1468.75,0,3,3.00
08/27/2007,18:38,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/27/2007,18:39,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:40,1468.75,1468.75,1468.75,1468.75,0,5,5.00
08/27/2007,18:41,1468.75,1468.75,1468.75,1468.75,0,6,6.00
08/27/2007,18:44,1468.75,1469.00,1468.75,1469.00,4,1,5.00
08/27/2007,18:45,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/27/2007,18:46,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,18:47,1468.75,1468.75,1468.75,1468.75,0,4,4.00
08/27/2007,18:48,1469.00,1469.00,1468.75,1468.75,57,16,73.00
08/27/2007,18:49,1468.75,1469.00,1468.75,1469.00,15,1,16.00
08/27/2007,18:51,1468.75,1469.00,1468.75,1469.00,15,1,16.00
08/27/2007,18:52,1468.75,1468.75,1468.75,1468.75,0,6,6.00
08/27/2007,18:53,1469.00,1469.00,1469.00,1469.00,1,0,1.00
08/27/2007,18:54,1468.75,1469.00,1468.50,1468.50,1,48,49.00
08/27/2007,18:55,1468.50,1468.50,1468.50,1468.50,0,3,3.00
08/27/2007,18:57,1468.50,1468.75,1468.50,1468.50,30,54,84.00
08/27/2007,18:58,1468.50,1468.50,1468.25,1468.25,0,40,40.00
08/27/2007,18:59,1468.50,1468.50,1468.25,1468.25,4,30,34.00
08/27/2007,19:00,1468.25,1468.75,1468.25,1468.50,50,40,90.00
08/27/2007,19:01,1468.25,1468.25,1468.25,1468.25,0,4,4.00
08/27/2007,19:02,1468.25,1468.50,1468.00,1468.00,23,75,98.00
08/27/2007,19:03,1468.00,1468.00,1468.00,1468.00,0,3,3.00
08/27/2007,19:05,1468.25,1468.50,1468.25,1468.25,25,9,34.00
08/27/2007,19:06,1468.25,1468.25,1468.25,1468.25,0,30,30.00
08/27/2007,19:07,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,19:08,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,19:09,1468.00,1468.00,1468.00,1468.00,0,10,10.00
08/27/2007,19:10,1468.00,1468.00,1467.75,1468.00,23,92,115.00
08/27/2007,19:11,1468.00,1468.00,1468.00,1468.00,51,0,51.00
08/27/2007,19:12,1468.00,1468.25,1468.00,1468.25,9,2,11.00
08/27/2007,19:14,1468.25,1468.25,1468.25,1468.25,39,0,39.00
08/27/2007,19:15,1468.50,1468.50,1468.50,1468.50,18,0,18.00
08/27/2007,19:16,1468.50,1468.50,1468.50,1468.50,5,0,5.00
08/27/2007,19:17,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/27/2007,19:19,1468.50,1468.50,1468.50,1468.50,3,0,3.00
08/27/2007,19:20,1468.25,1468.50,1468.25,1468.50,19,1,20.00
08/27/2007,19:21,1468.75,1468.75,1468.50,1468.50,3,8,11.00
08/27/2007,19:22,1468.50,1468.50,1468.25,1468.50,37,6,43.00
08/27/2007,19:23,1468.50,1468.50,1468.25,1468.25,4,31,35.00
08/27/2007,19:24,1468.50,1468.50,1468.50,1468.50,6,0,6.00
08/27/2007,19:25,1468.50,1468.50,1468.50,1468.50,11,0,11.00
08/27/2007,19:26,1468.25,1468.50,1468.25,1468.25,1,22,23.00
08/27/2007,19:27,1468.25,1468.25,1468.25,1468.25,0,12,12.00
08/27/2007,19:28,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/27/2007,19:30,1468.25,1468.25,1468.25,1468.25,0,55,55.00
08/27/2007,19:31,1468.25,1468.50,1468.25,1468.50,2,1,3.00
08/27/2007,19:32,1468.50,1468.50,1468.50,1468.50,3,0,3.00
08/27/2007,19:33,1468.25,1468.25,1468.25,1468.25,0,6,6.00
08/27/2007,19:34,1468.50,1468.50,1468.50,1468.50,18,0,18.00
08/27/2007,19:35,1468.75,1469.00,1468.75,1468.75,7,3,10.00
08/27/2007,19:36,1468.75,1468.75,1468.50,1468.75,1,28,29.00
08/27/2007,19:37,1468.75,1468.75,1468.50,1468.75,10,19,29.00
08/27/2007,19:38,1468.50,1468.75,1468.50,1468.75,14,10,24.00
08/27/2007,19:39,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,19:40,1468.75,1468.75,1468.75,1468.75,40,0,40.00
08/27/2007,19:41,1469.00,1469.00,1468.75,1468.75,15,30,45.00
08/27/2007,19:43,1469.00,1469.00,1468.75,1468.75,5,1,6.00
08/27/2007,19:44,1469.00,1469.00,1469.00,1469.00,41,0,41.00
08/27/2007,19:46,1469.00,1469.00,1469.00,1469.00,1,0,1.00
08/27/2007,19:47,1469.00,1469.00,1468.75,1468.75,8,1,9.00
08/27/2007,19:48,1468.75,1468.75,1468.75,1468.75,0,21,21.00
08/27/2007,19:49,1468.75,1469.50,1468.75,1469.00,55,13,68.00
08/27/2007,19:50,1469.00,1469.00,1468.75,1469.00,2,15,17.00
08/27/2007,19:51,1468.75,1468.75,1468.50,1468.50,0,26,26.00
08/27/2007,19:52,1468.75,1468.75,1468.75,1468.75,5,0,5.00
08/27/2007,19:53,1468.75,1468.75,1468.25,1468.25,10,27,37.00
08/27/2007,19:54,1468.50,1468.50,1468.50,1468.50,18,0,18.00
08/27/2007,19:55,1468.50,1468.75,1468.50,1468.50,45,2,47.00
08/27/2007,19:58,1468.50,1468.50,1468.50,1468.50,0,6,6.00
08/27/2007,19:59,1468.50,1468.50,1468.25,1468.25,0,2,2.00
08/27/2007,20:01,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,20:02,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,20:03,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/27/2007,20:04,1468.50,1468.50,1468.50,1468.50,53,0,53.00
08/27/2007,20:06,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/27/2007,20:07,1468.25,1468.25,1468.25,1468.25,0,12,12.00
08/27/2007,20:08,1468.25,1468.25,1468.25,1468.25,0,21,21.00
08/27/2007,20:09,1468.25,1468.25,1468.25,1468.25,0,3,3.00
08/27/2007,20:10,1468.25,1468.25,1468.25,1468.25,0,6,6.00
08/27/2007,20:11,1468.25,1468.25,1468.25,1468.25,0,5,5.00
08/27/2007,20:12,1468.25,1468.25,1468.25,1468.25,0,24,24.00
08/27/2007,20:13,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,20:14,1468.25,1468.25,1468.25,1468.25,0,5,5.00
08/27/2007,20:15,1468.25,1468.50,1468.00,1468.50,8,25,33.00
08/27/2007,20:16,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/27/2007,20:17,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,20:18,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,20:19,1468.25,1468.50,1468.25,1468.50,2,1,3.00
08/27/2007,20:20,1468.25,1468.25,1468.25,1468.25,0,20,20.00
08/27/2007,20:21,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,20:22,1468.25,1468.25,1468.25,1468.25,0,4,4.00
08/27/2007,20:23,1468.50,1468.50,1468.50,1468.50,43,0,43.00
08/27/2007,20:24,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/27/2007,20:26,1468.75,1469.00,1468.75,1468.75,21,3,24.00
08/27/2007,20:27,1468.75,1468.75,1468.75,1468.75,0,35,35.00
08/27/2007,20:29,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,20:30,1469.00,1469.00,1468.75,1468.75,3,4,7.00
08/27/2007,20:31,1468.75,1468.75,1468.75,1468.75,0,32,32.00
08/27/2007,20:32,1469.00,1469.00,1468.75,1468.75,2,3,5.00
08/27/2007,20:33,1468.75,1469.50,1468.75,1469.50,230,14,244.00
08/27/2007,20:34,1469.25,1469.25,1469.00,1469.25,12,69,81.00
08/27/2007,20:35,1469.50,1469.50,1469.25,1469.50,2,13,15.00
08/27/2007,20:36,1469.25,1469.25,1469.00,1469.00,0,24,24.00
08/27/2007,20:37,1469.25,1469.25,1469.25,1469.25,7,0,7.00
08/27/2007,20:40,1469.25,1469.25,1469.25,1469.25,1,0,1.00
08/27/2007,20:41,1469.00,1469.00,1469.00,1469.00,0,1,1.00
08/27/2007,20:44,1469.25,1469.25,1469.25,1469.25,56,0,56.00
08/27/2007,20:45,1469.25,1469.25,1468.75,1469.00,163,13,176.00
08/27/2007,20:46,1469.00,1469.50,1469.00,1469.50,79,0,79.00
08/27/2007,20:47,1469.25,1469.25,1469.25,1469.25,0,6,6.00
08/27/2007,20:48,1469.25,1469.25,1469.25,1469.25,0,25,25.00
08/27/2007,20:49,1469.25,1469.25,1469.25,1469.25,0,1,1.00
08/27/2007,20:50,1469.25,1469.25,1469.00,1469.25,1,3,4.00
08/27/2007,20:52,1469.25,1469.25,1469.25,1469.25,3,0,3.00
08/27/2007,20:53,1469.50,1469.50,1469.50,1469.50,2,0,2.00
08/27/2007,20:54,1469.50,1469.50,1469.50,1469.50,18,0,18.00
08/27/2007,20:55,1469.50,1469.50,1469.50,1469.50,1,0,1.00
08/27/2007,20:56,1469.25,1469.50,1469.25,1469.50,3,2,5.00
08/27/2007,20:57,1469.25,1469.50,1469.25,1469.25,20,22,42.00
08/27/2007,20:58,1469.50,1469.75,1469.50,1469.50,45,24,69.00
08/27/2007,20:59,1469.25,1469.50,1469.25,1469.50,6,1,7.00
08/27/2007,21:00,1469.50,1469.50,1469.50,1469.50,8,0,8.00
08/27/2007,21:01,1469.50,1469.75,1469.50,1469.50,37,9,46.00
08/27/2007,21:02,1469.50,1469.50,1469.50,1469.50,0,2,2.00
08/27/2007,21:03,1469.25,1469.50,1469.25,1469.25,1,26,27.00
08/27/2007,21:05,1469.25,1469.25,1469.25,1469.25,0,1,1.00
08/27/2007,21:06,1469.00,1469.00,1469.00,1469.00,0,21,21.00
08/27/2007,21:07,1469.00,1469.00,1468.75,1468.75,0,18,18.00
08/27/2007,21:08,1469.00,1469.00,1469.00,1469.00,7,0,7.00
08/27/2007,21:11,1469.00,1469.00,1468.75,1468.75,5,6,11.00
08/27/2007,21:12,1468.75,1468.75,1468.50,1468.50,0,112,112.00
08/27/2007,21:13,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,21:16,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,21:19,1468.50,1468.75,1468.50,1468.75,30,20,50.00
08/27/2007,21:20,1468.75,1468.75,1468.75,1468.75,4,0,4.00
08/27/2007,21:21,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,21:22,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,21:26,1468.75,1468.75,1468.75,1468.75,5,0,5.00
08/27/2007,21:28,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,21:29,1468.50,1468.50,1468.50,1468.50,0,2,2.00
08/27/2007,21:30,1468.50,1468.50,1468.50,1468.50,0,3,3.00
08/27/2007,21:32,1468.50,1468.50,1468.50,1468.50,0,9,9.00
08/27/2007,21:33,1468.50,1468.75,1468.50,1468.50,1,3,4.00
08/27/2007,21:34,1468.50,1468.50,1468.25,1468.25,1,31,32.00
08/27/2007,21:35,1468.50,1468.50,1468.25,1468.25,1,2,3.00
08/27/2007,21:36,1468.25,1468.50,1468.25,1468.50,1,1,2.00
08/27/2007,21:38,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,21:40,1468.50,1468.50,1468.25,1468.25,2,1,3.00
08/27/2007,21:41,1468.50,1468.50,1468.50,1468.50,24,0,24.00
08/27/2007,21:42,1468.50,1468.50,1468.25,1468.25,1,1,2.00
08/27/2007,21:44,1468.25,1468.25,1468.25,1468.25,0,7,7.00
08/27/2007,21:45,1468.25,1468.25,1468.25,1468.25,0,3,3.00
08/27/2007,21:46,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,21:47,1468.25,1468.25,1468.25,1468.25,0,18,18.00
08/27/2007,21:49,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,21:50,1468.25,1468.50,1468.25,1468.50,1,1,2.00
08/27/2007,21:53,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,21:54,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,21:55,1468.25,1468.25,1468.25,1468.25,0,51,51.00
08/27/2007,21:57,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,21:58,1468.50,1468.50,1468.50,1468.50,52,0,52.00
08/27/2007,21:59,1468.25,1468.50,1468.25,1468.50,22,1,23.00
08/27/2007,22:02,1468.75,1468.75,1468.75,1468.75,8,0,8.00
08/27/2007,22:04,1468.75,1468.75,1468.75,1468.75,4,0,4.00
08/27/2007,22:05,1468.75,1468.75,1468.75,1468.75,2,0,2.00
08/27/2007,22:06,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/27/2007,22:08,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,22:09,1468.75,1468.75,1468.75,1468.75,2,0,2.00
08/27/2007,22:11,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,22:16,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,22:17,1468.75,1469.00,1468.75,1469.00,67,0,67.00
08/27/2007,22:18,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,22:20,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/27/2007,22:21,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,22:23,1468.75,1468.75,1468.75,1468.75,0,25,25.00
08/27/2007,22:25,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/27/2007,22:26,1468.75,1468.75,1468.75,1468.75,0,5,5.00
08/27/2007,22:27,1468.75,1468.75,1468.75,1468.75,0,4,4.00
08/27/2007,22:28,1468.75,1468.75,1468.75,1468.75,0,1,1.00
08/27/2007,22:30,1468.75,1468.75,1468.75,1468.75,0,19,19.00
08/27/2007,22:32,1468.50,1468.75,1468.50,1468.75,2,1,3.00
08/27/2007,22:34,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/27/2007,22:36,1468.75,1469.00,1468.75,1469.00,12,0,12.00
08/27/2007,22:37,1469.00,1469.00,1468.75,1468.75,1,5,6.00
08/27/2007,22:38,1468.75,1468.75,1468.75,1468.75,0,17,17.00
08/27/2007,22:39,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,22:40,1468.50,1468.50,1468.50,1468.50,0,16,16.00
08/27/2007,22:41,1468.50,1468.50,1468.50,1468.50,0,2,2.00
08/27/2007,22:42,1468.50,1468.50,1468.50,1468.50,0,20,20.00
08/27/2007,22:43,1468.50,1468.50,1468.50,1468.50,0,13,13.00
08/27/2007,22:44,1468.50,1468.50,1468.50,1468.50,0,10,10.00
08/27/2007,22:45,1468.50,1468.50,1468.50,1468.50,0,11,11.00
08/27/2007,22:46,1468.50,1468.50,1468.25,1468.25,0,2,2.00
08/27/2007,22:47,1468.25,1468.25,1468.25,1468.25,0,5,5.00
08/27/2007,22:48,1468.50,1468.50,1468.50,1468.50,7,0,7.00
08/27/2007,22:49,1468.50,1468.75,1468.50,1468.75,7,0,7.00
08/27/2007,22:50,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/27/2007,22:51,1468.50,1468.75,1468.50,1468.50,1,11,12.00
08/27/2007,22:52,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,22:53,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,22:55,1468.50,1468.50,1468.50,1468.50,0,21,21.00
08/27/2007,22:56,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/27/2007,22:57,1468.75,1468.75,1468.50,1468.50,3,1,4.00
08/27/2007,23:00,1468.50,1468.50,1468.50,1468.50,0,8,8.00
08/27/2007,23:01,1468.50,1468.50,1468.25,1468.25,0,54,54.00
08/27/2007,23:02,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,23:06,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,23:07,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,23:08,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,23:09,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,23:11,1468.25,1468.75,1468.00,1468.75,37,24,61.00
08/27/2007,23:12,1468.75,1468.75,1468.75,1468.75,1,0,1.00
08/27/2007,23:13,1468.50,1468.50,1468.25,1468.25,0,25,25.00
08/27/2007,23:14,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,23:15,1468.50,1468.50,1468.50,1468.50,2,0,2.00
08/27/2007,23:16,1468.25,1468.75,1468.25,1468.75,8,2,10.00
08/27/2007,23:19,1468.50,1468.50,1468.50,1468.50,0,32,32.00
08/27/2007,23:20,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/27/2007,23:21,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,23:23,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/27/2007,23:24,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,23:28,1468.50,1468.50,1468.50,1468.50,3,0,3.00
08/27/2007,23:29,1468.50,1468.50,1468.50,1468.50,20,0,20.00
08/27/2007,23:30,1468.75,1468.75,1468.50,1468.75,4,1,5.00
08/27/2007,23:31,1468.50,1468.75,1468.50,1468.75,1,1,2.00
08/27/2007,23:32,1468.75,1468.75,1468.50,1468.50,1,1,2.00
08/27/2007,23:34,1468.75,1468.75,1468.50,1468.75,8,1,9.00
08/27/2007,23:35,1468.25,1468.50,1468.25,1468.50,1,4,5.00
08/27/2007,23:36,1468.50,1468.75,1468.50,1468.50,2,4,6.00
08/27/2007,23:37,1468.50,1468.50,1468.50,1468.50,0,10,10.00
08/27/2007,23:38,1468.25,1468.25,1468.25,1468.25,0,71,71.00
08/27/2007,23:39,1468.00,1468.50,1468.00,1468.50,27,3,30.00
08/27/2007,23:41,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/27/2007,23:42,1468.25,1468.25,1468.25,1468.25,0,118,118.00
08/27/2007,23:44,1468.25,1468.25,1468.25,1468.25,0,2,2.00
08/27/2007,23:45,1468.25,1468.25,1468.25,1468.25,0,23,23.00
08/27/2007,23:46,1468.25,1468.25,1468.25,1468.25,0,12,12.00
08/27/2007,23:47,1468.25,1468.25,1468.00,1468.00,0,13,13.00
08/27/2007,23:48,1468.25,1468.25,1468.25,1468.25,8,0,8.00
08/27/2007,23:49,1468.00,1468.25,1468.00,1468.25,4,1,5.00
08/27/2007,23:50,1468.25,1468.25,1468.25,1468.25,22,0,22.00
08/27/2007,23:52,1468.25,1468.25,1468.00,1468.00,1,50,51.00
08/27/2007,23:53,1468.25,1468.25,1468.00,1468.00,2,12,14.00
08/27/2007,23:54,1468.25,1468.25,1468.25,1468.25,1,0,1.00
08/27/2007,23:55,1468.00,1468.25,1468.00,1468.00,2,17,19.00
08/27/2007,23:56,1468.00,1468.00,1468.00,1468.00,0,1,1.00
08/27/2007,23:57,1468.25,1468.25,1468.25,1468.25,6,0,6.00
08/27/2007,23:58,1468.25,1468.25,1468.25,1468.25,17,0,17.00
08/28/2007,00:00,1468.25,1468.25,1468.00,1468.00,10,1,11.00
08/28/2007,00:01,1468.25,1468.25,1468.00,1468.00,10,3,13.00
08/28/2007,00:02,1468.00,1468.00,1468.00,1468.00,0,26,26.00
08/28/2007,00:03,1468.00,1468.25,1468.00,1468.25,4,6,10.00
08/28/2007,00:04,1468.00,1468.00,1468.00,1468.00,0,26,26.00
08/28/2007,00:06,1468.25,1468.25,1468.25,1468.25,29,0,29.00
08/28/2007,00:09,1468.25,1468.25,1468.25,1468.25,1,0,1.00
08/28/2007,00:10,1468.25,1468.25,1468.25,1468.25,2,0,2.00
08/28/2007,00:11,1468.25,1468.25,1468.25,1468.25,3,0,3.00
08/28/2007,00:12,1468.25,1468.50,1468.25,1468.50,3,0,3.00
08/28/2007,00:13,1468.50,1468.50,1468.50,1468.50,6,0,6.00
08/28/2007,00:14,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/28/2007,00:15,1468.25,1468.25,1468.25,1468.25,0,42,42.00
08/28/2007,00:16,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/28/2007,00:17,1468.50,1468.50,1468.25,1468.50,2,1,3.00
08/28/2007,00:18,1468.25,1468.25,1468.25,1468.25,0,27,27.00
08/28/2007,00:19,1468.50,1468.50,1468.50,1468.50,109,0,109.00
08/28/2007,00:20,1468.75,1468.75,1468.75,1468.75,6,0,6.00
08/28/2007,00:21,1468.50,1468.75,1468.50,1468.75,8,13,21.00
08/28/2007,00:22,1468.50,1468.50,1468.50,1468.50,0,6,6.00
08/28/2007,00:23,1468.75,1468.75,1468.75,1468.75,4,0,4.00
08/28/2007,00:24,1468.25,1468.25,1468.25,1468.25,0,1,1.00
08/28/2007,00:26,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/28/2007,00:27,1468.50,1468.50,1468.50,1468.50,35,0,35.00
08/28/2007,00:28,1468.75,1468.75,1468.75,1468.75,5,0,5.00
08/28/2007,00:29,1468.75,1468.75,1468.75,1468.75,5,0,5.00
08/28/2007,00:30,1468.75,1468.75,1468.75,1468.75,15,0,15.00
08/28/2007,00:31,1468.50,1468.75,1468.50,1468.75,1,66,67.00
08/28/2007,00:32,1468.50,1468.50,1468.50,1468.50,0,2,2.00
08/28/2007,00:34,1468.75,1468.75,1468.75,1468.75,3,0,3.00
08/28/2007,00:36,1468.75,1468.75,1468.75,1468.75,5,0,5.00
08/28/2007,00:37,1468.75,1468.75,1468.50,1468.50,328,2,330.00
08/28/2007,00:38,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/28/2007,00:40,1468.75,1468.75,1468.50,1468.50,46,3,49.00
08/28/2007,00:41,1468.75,1468.75,1468.50,1468.50,1,13,14.00
08/28/2007,00:43,1468.75,1468.75,1468.75,1468.75,107,0,107.00
08/28/2007,00:44,1468.75,1469.00,1468.75,1469.00,23,0,23.00
08/28/2007,00:45,1468.75,1469.00,1468.75,1469.00,5,2,7.00
08/28/2007,00:46,1469.00,1469.00,1468.75,1469.00,8,3,11.00
08/28/2007,00:47,1468.75,1468.75,1468.75,1468.75,0,10,10.00
08/28/2007,00:48,1468.75,1468.75,1468.75,1468.75,0,10,10.00
08/28/2007,00:49,1468.75,1468.75,1468.75,1468.75,0,2,2.00
08/28/2007,00:50,1468.75,1469.00,1468.75,1468.75,10,19,29.00
08/28/2007,00:51,1469.00,1469.00,1469.00,1469.00,4,0,4.00
08/28/2007,00:52,1468.75,1468.75,1468.75,1468.75,0,14,14.00
08/28/2007,00:54,1469.00,1469.25,1469.00,1469.25,45,0,45.00
08/28/2007,00:55,1469.25,1469.50,1469.25,1469.25,31,11,42.00
08/28/2007,00:56,1469.25,1469.50,1469.25,1469.50,2,133,135.00
08/28/2007,00:57,1469.50,1469.50,1469.50,1469.50,72,0,72.00
08/28/2007,00:58,1469.50,1469.50,1469.50,1469.50,91,0,91.00
08/28/2007,00:59,1469.75,1469.75,1469.25,1469.50,14,3,17.00
08/28/2007,01:00,1469.50,1469.50,1469.25,1469.25,26,75,101.00
08/28/2007,01:01,1469.00,1469.00,1468.50,1468.75,24,44,68.00
08/28/2007,01:02,1468.50,1468.50,1468.25,1468.50,7,83,90.00
08/28/2007,01:03,1468.50,1468.50,1468.25,1468.50,273,1,274.00
08/28/2007,01:04,1468.25,1468.25,1468.25,1468.25,0,6,6.00
08/28/2007,01:05,1468.50,1468.50,1468.25,1468.25,53,1,54.00
08/28/2007,01:06,1468.50,1468.50,1468.25,1468.25,81,33,114.00
08/28/2007,01:07,1468.50,1468.50,1468.50,1468.50,132,0,132.00
08/28/2007,01:08,1468.50,1468.50,1468.25,1468.50,59,2,61.00
08/28/2007,01:09,1468.50,1468.50,1468.25,1468.25,8,13,21.00
08/28/2007,01:11,1468.25,1468.50,1468.25,1468.50,69,9,78.00
08/28/2007,01:12,1468.50,1468.50,1468.25,1468.25,18,52,70.00
08/28/2007,01:13,1468.25,1468.25,1468.00,1468.25,2,106,108.00
08/28/2007,01:14,1468.25,1468.25,1468.00,1468.25,2,1,3.00
08/28/2007,01:15,1468.25,1468.25,1468.25,1468.25,32,0,32.00
08/28/2007,01:16,1468.25,1468.50,1468.25,1468.50,17,0,17.00
08/28/2007,01:17,1468.50,1468.50,1468.50,1468.50,5,0,5.00
08/28/2007,01:19,1468.25,1468.25,1468.00,1468.25,22,61,83.00
08/28/2007,01:20,1468.50,1468.50,1468.25,1468.25,114,16,130.00
08/28/2007,01:21,1468.50,1468.50,1468.50,1468.50,1,0,1.00
08/28/2007,01:22,1468.50,1468.50,1468.50,1468.50,6,0,6.00
08/28/2007,01:23,1468.50,1468.75,1468.50,1468.75,108,0,108.00
08/28/2007,01:24,1468.50,1468.75,1468.50,1468.75,16,72,88.00
08/28/2007,01:25,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/28/2007,01:26,1468.50,1468.50,1468.50,1468.50,0,1,1.00
08/28/2007,01:27,1468.75,1468.75,1468.50,1468.75,27,2,29.00
08/28/2007,01:28,1468.75,1468.75,1468.75,1468.75,5,0,5.00
08/28/2007,01:29,1468.75,1468.75,1468.75,1468.75,8,0,8.00
08/28/2007,01:30,1468.50,1468.75,1468.50,1468.75,3,150,153.00
08/28/2007,01:31,1468.50,1468.50,1468.50,1468.50,0,44,44.00
08/28/2007,01:32,1468.50,1468.50,1468.50,1468.50,0,24,24.00
08/28/2007,01:34,1468.50,1468.50,1468.50,1468.50,0,6,6.00
08/28/2007,01:35,1468.50,1469.00,1468.50,1469.00,80,1,81.00
08/28/2007,01:36,1468.75,1468.75,1468.75,1468.75,0,29,29.00
08/28/2007,01:37,1468.50,1468.50,1468.50,1468.50,0,52,52.00
08/28/2007,01:39,1468.50,1468.50,1468.50,1468.50,0,2,2.00
08/28/2007,01:40,1468.75,1469.00,1468.75,1469.00,108,5,113.00
08/28/2007,01:41,1469.25,1469.25,1468.75,1469.00,3,53,56.00
08/28/2007,01:42,1469.00,1469.00,1469.00,1469.00,52,0,52.00
08/28/2007,01:43,1469.00,1469.00,1469.00,1469.00,7,0,7.00
08/28/2007,01:44,1469.00,1469.00,1468.75,1469.00,10,1,11.00
08/28/2007,01:45,1469.00,1469.00,1468.50,1468.50,1,165,166.00
08/28/2007,01:46,1468.75,1468.75,1468.50,1468.50,2,8,10.00
08/28/2007,01:47,1468.50,1468.50,1468.50,1468.50,0,11,11.00
08/28/2007,01:48,1468.50,1468.75,1468.50,1468.75,19,6,25.00
08/28/2007,01:49,1469.00,1469.00,1469.00,1469.00,80,0,80.00
08/28/2007,01:50,1468.75,1468.75,1468.75,1468.75,0,4,4.00
08/28/2007,01:51,1469.00,1469.00,1469.00,1469.00,130,0,130.00
08/28/2007,01:52,1469.00,1469.00,1469.00,1469.00,17,0,17.00
08/28/2007,01:53,1469.00,1469.00,1469.00,1469.00,43,0,43.00
08/28/2007,01:55,1468.75,1468.75,1468.75,1468.75,0,31,31.00
08/28/2007,01:56,1468.75,1468.75,1468.75,1468.75,0,5,5.00
08/28/2007,01:57,1469.00,1469.00,1469.00,1469.00,11,0,11.00
08/28/2007,01:58,1469.00,1469.00,1469.00,1469.00,8,0,8.00
08/28/2007,01:59,1469.00,1469.25,1468.75,1469.00,65,5,70.00
08/28/2007,02:00,1469.00,1469.00,1469.00,1469.00,0,53,53.00
08/28/2007,02:01,1469.00,1469.25,1469.00,1469.00,3,152,155.00
08/28/2007,02:02,1469.00,1469.00,1468.00,1468.25,57,218,275.00
08/28/2007,02:03,1468.25,1468.25,1467.50,1467.75,99,208,307.00
08/28/2007,02:04,1467.75,1468.00,1467.00,1467.50,117,352,469.00
08/28/2007,02:05,1467.75,1467.75,1466.25,1466.75,244,1110,1354.00
08/28/2007,02:06,1466.75,1467.25,1466.75,1467.00,65,165,230.00
08/28/2007,02:07,1467.25,1467.50,1467.00,1467.25,75,35,110.00
08/28/2007,02:08,1467.25,1467.50,1467.00,1467.00,22,44,66.00
08/28/2007,02:09,1467.25,1467.50,1467.00,1467.25,23,22,45.00
08/28/2007,02:10,1467.50,1468.00,1467.50,1467.75,154,18,172.00
08/28/2007,02:11,1468.00,1468.00,1467.50,1468.00,70,9,79.00
08/28/2007,02:12,1468.00,1468.25,1467.50,1467.75,57,56,113.00
08/28/2007,02:13,1467.75,1467.75,1467.25,1467.25,120,222,342.00
08/28/2007,02:14,1467.25,1467.25,1466.75,1467.00,187,140,327.00
08/28/2007,02:15,1466.75,1467.25,1466.75,1467.00,118,26,144.00
08/28/2007,02:16,1467.00,1467.50,1467.00,1467.25,119,9,128.00
08/28/2007,02:17,1467.25,1467.25,1467.00,1467.00,0,59,59.00
08/28/2007,02:18,1467.00,1467.00,1466.75,1467.00,14,88,102.00
08/28/2007,02:19,1467.25,1467.25,1466.50,1466.50,44,67,111.00
08/28/2007,02:20,1466.75,1466.75,1466.25,1466.25,92,244,336.00
08/28/2007,02:21,1466.25,1466.50,1466.00,1466.00,31,511,542.00
08/28/2007,02:22,1466.25,1466.25,1465.75,1466.25,201,219,420.00
08/28/2007,02:23,1466.25,1466.50,1466.00,1466.25,64,34,98.00
08/28/2007,02:24,1466.25,1466.75,1466.25,1466.75,68,110,178.00
08/28/2007,02:25,1466.75,1467.00,1466.75,1466.75,57,83,140.00
08/28/2007,02:26,1466.75,1467.00,1466.50,1467.00,47,214,261.00
08/28/2007,02:27,1467.00,1467.00,1466.50,1466.50,9,51,60.00
08/28/2007,02:28,1466.75,1466.75,1466.50,1466.50,41,54,95.00
08/28/2007,02:29,1466.50,1466.75,1466.00,1466.25,47,146,193.00
08/28/2007,02:30,1466.00,1466.00,1465.25,1465.50,139,930,1069.00
08/28/2007,02:31,1465.50,1466.00,1465.25,1465.50,135,167,302.00
08/28/2007,02:32,1465.50,1465.75,1465.25,1465.75,151,8,159.00
08/28/2007,02:33,1466.00,1466.50,1466.00,1466.00,215,53,268.00
08/28/2007,02:34,1466.00,1466.50,1466.00,1466.25,27,47,74.00
08/28/2007,02:35,1466.25,1466.75,1466.25,1466.50,46,29,75.00
08/28/2007,02:36,1466.75,1466.75,1466.25,1466.25,32,120,152.00
08/28/2007,02:37,1466.25,1466.50,1466.00,1466.50,40,41,81.00
08/28/2007,02:38,1466.50,1466.50,1465.75,1465.75,13,181,194.00
08/28/2007,02:39,1466.00,1466.00,1465.75,1465.75,34,50,84.00
08/28/2007,02:40,1465.75,1466.50,1465.75,1466.50,132,70,202.00
08/28/2007,02:41,1466.50,1466.75,1465.75,1465.75,180,103,283.00
08/28/2007,02:42,1466.00,1466.25,1465.75,1466.00,54,51,105.00
08/28/2007,02:43,1466.00,1466.25,1465.75,1465.75,57,85,142.00
08/28/2007,02:44,1465.75,1465.75,1465.25,1465.50,2,86,88.00
08/28/2007,02:45,1465.50,1465.50,1465.00,1465.00,37,260,297.00
08/28/2007,02:46,1465.25,1465.25,1464.50,1464.50,111,447,558.00
08/28/2007,02:47,1464.75,1465.25,1464.75,1464.75,281,78,359.00
08/28/2007,02:48,1464.75,1465.00,1464.50,1464.50,110,188,298.00
08/28/2007,02:49,1464.75,1464.75,1464.50,1464.50,46,112,158.00
08/28/2007,02:50,1464.50,1465.00,1464.50,1464.75,234,58,292.00
08/28/2007,02:51,1464.75,1464.75,1464.50,1464.50,20,54,74.00
08/28/2007,02:52,1464.50,1464.75,1464.50,1464.50,63,191,254.00
08/28/2007,02:53,1464.50,1465.00,1464.25,1464.75,102,124,226.00
08/28/2007,02:54,1464.75,1464.75,1464.50,1464.50,0,94,94.00
08/28/2007,02:55,1464.25,1464.50,1464.25,1464.50,5,620,625.00
08/28/2007,02:56,1464.50,1464.50,1464.00,1464.25,147,115,262.00
08/28/2007,02:57,1464.50,1464.75,1464.50,1464.75,65,18,83.00
08/28/2007,02:58,1464.75,1464.75,1464.25,1464.50,99,268,367.00
08/28/2007,02:59,1464.50,1464.75,1464.50,1464.75,3,12,15.00
08/28/2007,03:00,1464.75,1465.00,1464.50,1465.00,244,128,372.00
08/28/2007,03:01,1465.00,1465.50,1464.75,1465.50,378,30,408.00
08/28/2007,03:02,1465.50,1466.50,1465.50,1466.50,881,148,1029.00
08/28/2007,03:03,1466.25,1466.50,1465.00,1465.25,265,433,698.00
08/28/2007,03:04,1465.25,1465.25,1465.25,1465.25,122,0,122.00
08/28/2007,03:05,1465.25,1465.25,1465.00,1465.25,74,10,84.00
08/28/2007,03:06,1465.25,1465.50,1465.00,1465.50,201,6,207.00
08/28/2007,03:07,1465.25,1465.50,1465.25,1465.25,401,29,430.00
08/28/2007,03:08,1465.25,1465.25,1465.25,1465.25,0,97,97.00
08/28/2007,03:09,1465.00,1465.00,1464.75,1464.75,0,123,123.00
08/28/2007,03:10,1464.75,1465.25,1464.75,1465.25,174,30,204.00
08/28/2007,03:11,1465.25,1465.25,1464.75,1464.75,11,75,86.00
08/28/2007,03:12,1464.75,1465.50,1464.50,1465.25,186,122,308.00
08/28/2007,03:13,1465.25,1465.25,1464.50,1464.50,107,126,233.00
08/28/2007,03:14,1464.50,1465.00,1464.50,1465.00,66,25,91.00
08/28/2007,03:15,1465.00,1465.00,1464.75,1464.75,7,58,65.00
08/28/2007,03:16,1464.75,1464.75,1464.75,1464.75,0,17,17.00
08/28/2007,03:17,1464.75,1464.75,1464.50,1464.50,3,47,50.00
08/28/2007,03:18,1464.75,1465.00,1464.50,1464.50,61,24,85.00
08/28/2007,03:19,1464.50,1464.75,1464.25,1464.75,143,298,441.00
08/28/2007,03:20,1464.75,1465.25,1464.50,1465.00,68,18,86.00
08/28/2007,03:21,1465.00,1465.00,1465.00,1465.00,0,119,119.00
08/28/2007,03:22,1465.00,1465.25,1464.75,1465.00,118,169,287.00
08/28/2007,03:23,1464.75,1465.25,1464.75,1465.25,71,69,140.00
08/28/2007,03:24,1465.25,1465.50,1465.25,1465.25,14,50,64.00
08/28/2007,03:25,1465.50,1466.25,1465.50,1466.00,358,103,461.00
08/28/2007,03:26,1466.00,1466.50,1465.75,1465.75,82,85,167.00
08/28/2007,03:27,1465.75,1466.00,1465.75,1466.00,10,1,11.00
08/28/2007,03:28,1465.75,1465.75,1465.50,1465.75,51,75,126.00
08/28/2007,03:29,1465.50,1465.50,1465.25,1465.50,16,59,75.00
08/28/2007,03:30,1465.25,1465.25,1465.25,1465.25,0,222,222.00
08/28/2007,03:31,1465.00,1465.25,1464.50,1465.25,115,131,246.00
08/28/2007,03:32,1465.00,1465.25,1464.75,1465.00,60,136,196.00
08/28/2007,03:33,1464.75,1465.00,1464.50,1464.50,51,51,102.00
08/28/2007,03:34,1464.75,1465.00,1464.50,1465.00,22,48,70.00
08/28/2007,03:35,1465.00,1465.25,1464.75,1465.25,73,22,95.00
08/28/2007,03:36,1465.25,1465.50,1465.25,1465.25,25,12,37.00
08/28/2007,03:37,1465.00,1465.25,1464.75,1465.00,10,73,83.00
08/28/2007,03:39,1464.75,1465.50,1464.50,1465.25,95,23,118.00
08/28/2007,03:40,1465.25,1465.50,1465.25,1465.25,1,22,23.00
08/28/2007,03:41,1465.50,1465.75,1465.50,1465.75,126,0,126.00
08/28/2007,03:42,1465.75,1466.25,1465.50,1466.00,130,91,221.00
08/28/2007,03:43,1466.00,1466.50,1466.00,1466.50,112,24,136.00
08/28/2007,03:44,1466.25,1466.75,1466.25,1466.25,190,197,387.00
08/28/2007,03:45,1466.50,1466.50,1466.25,1466.50,14,3,17.00
08/28/2007,03:46,1466.50,1467.00,1466.50,1466.50,92,96,188.00
08/28/2007,03:47,1466.50,1466.50,1466.25,1466.25,4,59,63.00
08/28/2007,03:48,1466.25,1466.25,1465.75,1466.00,4,83,87.00
08/28/2007,03:49,1466.00,1466.25,1465.75,1466.00,16,27,43.00
08/28/2007,03:50,1466.00,1466.00,1465.50,1465.75,1,38,39.00
08/28/2007,03:51,1465.75,1466.25,1465.50,1466.00,88,140,228.00
08/28/2007,03:52,1466.00,1466.25,1465.75,1466.00,17,65,82.00
08/28/2007,03:53,1466.00,1466.25,1466.00,1466.25,21,4,25.00
08/28/2007,03:54,1465.75,1466.00,1465.50,1465.50,2,19,21.00
08/28/2007,03:55,1465.50,1465.75,1465.25,1465.50,4,88,92.00
08/28/2007,03:56,1465.50,1465.75,1465.00,1465.00,26,54,80.00
08/28/2007,03:57,1465.25,1465.25,1464.75,1465.00,26,133,159.00
08/28/2007,03:58,1465.00,1465.25,1465.00,1465.25,20,0,20.00
08/28/2007,03:59,1465.00,1465.25,1464.75,1465.25,18,39,57.00
08/28/2007,04:00,1465.25,1465.50,1465.25,1465.25,40,109,149.00
08/28/2007,04:01,1465.25,1465.50,1465.25,1465.50,40,14,54.00
08/28/2007,04:02,1465.75,1465.75,1465.50,1465.50,2,56,58.00
08/28/2007,04:03,1465.50,1465.50,1465.25,1465.25,0,66,66.00
08/28/2007,04:04,1465.25,1465.25,1464.75,1464.75,1,93,94.00
08/28/2007,04:05,1464.75,1464.75,1464.50,1464.75,21,152,173.00
08/28/2007,04:06,1464.50,1464.75,1464.25,1464.75,122,301,423.00
08/28/2007,04:07,1464.50,1464.50,1464.25,1464.50,2,102,104.00
08/28/2007,04:08,1464.50,1464.75,1464.25,1464.75,122,4,126.00
08/28/2007,04:09,1464.75,1465.00,1464.50,1465.00,377,61,438.00
08/28/2007,04:10,1465.00,1465.00,1465.00,1465.00,1,0,1.00
08/28/2007,04:11,1464.75,1465.00,1464.75,1465.00,8,14,22.00
08/28/2007,04:12,1465.00,1465.25,1465.00,1465.25,32,71,103.00
08/28/2007,04:13,1465.00,1465.00,1464.75,1465.00,5,21,26.00
08/28/2007,04:14,1465.00,1465.25,1465.00,1465.00,68,47,115.00
08/28/2007,04:15,1464.75,1465.50,1464.75,1465.25,128,4,132.00
08/28/2007,04:16,1465.25,1465.50,1465.25,1465.50,3,11,14.00
08/28/2007,04:17,1465.25,1465.50,1465.00,1465.00,2,114,116.00
08/28/2007,04:18,1465.25,1465.25,1465.00,1465.00,2,34,36.00
08/28/2007,04:19,1465.00,1465.50,1465.00,1465.25,46,2,48.00
08/28/2007,04:20,1465.25,1465.25,1464.75,1464.75,166,119,285.00
08/28/2007,04:21,1465.00,1465.25,1465.00,1465.00,46,10,56.00
08/28/2007,04:22,1465.25,1465.25,1465.00,1465.25,3,27,30.00
08/28/2007,04:23,1465.25,1465.50,1465.25,1465.50,82,0,82.00
08/28/2007,04:24,1465.25,1465.50,1465.00,1465.00,68,176,244.00
08/28/2007,04:25,1465.25,1465.25,1464.75,1465.25,27,63,90.00
08/28/2007,04:26,1465.25,1465.25,1465.00,1465.25,63,2,65.00
08/28/2007,04:27,1465.25,1465.50,1465.00,1465.25,17,9,26.00
08/28/2007,04:28,1465.25,1465.50,1465.00,1465.25,41,20,61.00
08/28/2007,04:29,1465.00,1465.00,1464.50,1464.75,2,146,148.00
08/28/2007,04:30,1464.50,1465.00,1464.50,1465.00,125,4,129.00
08/28/2007,04:31,1465.00,1465.25,1465.00,1465.00,26,24,50.00
08/28/2007,04:32,1465.00,1465.50,1465.00,1465.50,157,68,225.00
08/28/2007,04:33,1465.50,1466.50,1465.50,1466.25,567,158,725.00
08/28/2007,04:34,1466.25,1466.50,1466.00,1466.25,55,148,203.00
08/28/2007,04:35,1466.00,1466.50,1466.00,1466.25,39,43,82.00
08/28/2007,04:36,1466.25,1466.50,1466.00,1466.25,181,92,273.00
08/28/2007,04:37,1466.25,1466.50,1466.25,1466.25,57,31,88.00
08/28/2007,04:38,1466.25,1466.50,1466.00,1466.25,496,209,705.00
08/28/2007,04:39,1466.25,1466.50,1466.00,1466.50,2,45,47.00
08/28/2007,04:40,1466.25,1466.50,1466.25,1466.50,1,27,28.00
08/28/2007,04:41,1466.50,1466.50,1466.00,1466.00,3,339,342.00
08/28/2007,04:42,1466.00,1466.25,1466.00,1466.00,1,25,26.00
08/28/2007,04:43,1466.25,1466.25,1465.75,1465.75,19,19,38.00
08/28/2007,04:44,1466.00,1466.00,1466.00,1466.00,7,0,7.00
08/28/2007,04:45,1466.00,1466.00,1465.75,1466.00,14,1,15.00
08/28/2007,04:46,1466.00,1466.00,1465.75,1466.00,8,35,43.00
08/28/2007,04:47,1466.00,1466.00,1466.00,1466.00,21,0,21.00
08/28/2007,04:48,1465.75,1466.25,1465.75,1466.00,68,45,113.00
08/28/2007,04:49,1466.00,1466.00,1465.75,1466.00,2,46,48.00
08/28/2007,04:50,1465.75,1465.75,1465.75,1465.75,0,8,8.00
08/28/2007,04:51,1465.75,1465.75,1465.75,1465.75,0,181,181.00
08/28/2007,04:52,1465.75,1465.75,1465.50,1465.75,1,64,65.00
08/28/2007,04:53,1465.75,1466.25,1465.75,1466.00,116,25,141.00
08/28/2007,04:54,1466.25,1466.25,1466.00,1466.25,4,29,33.00
08/28/2007,04:55,1466.00,1466.50,1466.00,1466.50,157,1,158.00
08/28/2007,04:56,1466.25,1467.00,1466.25,1466.75,227,75,302.00
08/28/2007,04:57,1466.75,1466.75,1466.50,1466.50,36,56,92.00
08/28/2007,04:58,1466.75,1467.00,1466.75,1466.75,58,43,101.00
08/28/2007,04:59,1467.00,1467.00,1466.50,1466.75,6,71,77.00
08/28/2007,05:00,1466.75,1466.75,1466.75,1466.75,49,0,49.00
08/28/2007,05:01,1467.00,1467.00,1466.75,1466.75,2,83,85.00
08/28/2007,05:02,1466.50,1466.75,1466.50,1466.75,23,180,203.00
08/28/2007,05:04,1466.50,1466.75,1466.50,1466.75,2,5,7.00
08/28/2007,05:05,1466.75,1467.00,1466.50,1466.50,69,7,76.00
08/28/2007,05:06,1466.50,1467.00,1466.50,1466.75,61,106,167.00
08/28/2007,05:07,1467.00,1467.00,1466.75,1466.75,22,45,67.00
08/28/2007,05:08,1466.75,1466.75,1466.75,1466.75,0,11,11.00
08/28/2007,05:09,1467.00,1467.00,1466.50,1466.75,5,30,35.00
08/28/2007,05:10,1466.75,1466.75,1466.75,1466.75,7,0,7.00
08/28/2007,05:11,1466.75,1466.75,1466.50,1466.75,2,1,3.00
08/28/2007,05:12,1466.75,1466.75,1466.00,1466.00,61,593,654.00
08/28/2007,05:13,1466.00,1466.00,1465.75,1465.75,0,138,138.00
08/28/2007,05:14,1465.50,1466.00,1465.50,1466.00,63,118,181.00
08/28/2007,05:15,1466.00,1466.25,1465.75,1466.25,36,2,38.00
08/28/2007,05:16,1466.00,1466.00,1465.75,1465.75,67,118,185.00
08/28/2007,05:17,1465.75,1466.00,1465.50,1465.50,1,195,196.00
08/28/2007,05:18,1465.75,1466.00,1465.75,1465.75,19,1,20.00
08/28/2007,05:19,1465.75,1465.75,1464.75,1465.50,172,352,524.00
08/28/2007,05:20,1465.50,1465.50,1465.25,1465.50,1,55,56.00
08/28/2007,05:21,1465.50,1465.50,1465.25,1465.25,22,182,204.00
08/28/2007,05:22,1465.25,1465.25,1465.00,1465.00,0,6,6.00
08/28/2007,05:23,1465.00,1465.25,1465.00,1465.00,50,35,85.00
08/28/2007,05:24,1465.25,1465.50,1465.25,1465.25,63,5,68.00
08/28/2007,05:25,1465.25,1465.50,1465.25,1465.50,55,16,71.00
08/28/2007,05:26,1465.75,1465.75,1465.75,1465.75,119,0,119.00
08/28/2007,05:27,1465.75,1465.75,1465.75,1465.75,37,0,37.00
08/28/2007,05:28,1465.75,1465.75,1465.75,1465.75,12,0,12.00
08/28/2007,05:29,1465.75,1466.00,1465.75,1465.75,4,32,36.00
08/28/2007,05:30,1465.75,1465.75,1464.75,1465.00,61,249,310.00
08/28/2007,05:31,1465.00,1465.75,1465.00,1465.50,152,21,173.00
08/28/2007,05:32,1465.25,1465.75,1465.25,1465.50,41,2,43.00
08/28/2007,05:33,1465.75,1466.00,1465.50,1466.00,99,50,149.00
08/28/2007,05:34,1465.75,1466.00,1465.75,1466.00,176,106,282.00
08/28/2007,05:35,1465.75,1465.75,1465.00,1465.25,30,111,141.00
08/28/2007,05:36,1465.50,1466.00,1465.50,1465.75,39,5,44.00
08/28/2007,05:37,1465.75,1465.75,1465.50,1465.75,2,10,12.00
08/28/2007,05:38,1465.75,1466.25,1465.75,1466.00,257,32,289.00
08/28/2007,05:39,1465.75,1466.00,1465.50,1465.50,8,130,138.00
08/28/2007,05:40,1465.50,1466.00,1465.50,1465.75,6,39,45.00
08/28/2007,05:41,1465.75,1465.75,1465.75,1465.75,0,2,2.00
08/28/2007,05:42,1465.50,1465.75,1465.50,1465.50,1,144,145.00
08/28/2007,05:43,1465.50,1465.75,1465.00,1465.00,24,293,317.00
08/28/2007,05:44,1465.00,1465.00,1465.00,1465.00,0,84,84.00
08/28/2007,05:45,1465.00,1465.00,1465.00,1465.00,0,2,2.00
08/28/2007,05:46,1465.00,1465.25,1465.00,1465.00,206,37,243.00
08/28/2007,05:47,1465.00,1465.25,1465.00,1465.25,1,21,22.00
08/28/2007,05:48,1465.25,1465.25,1464.75,1464.75,5,100,105.00
08/28/2007,05:49,1464.75,1464.75,1464.50,1464.50,0,102,102.00
08/28/2007,05:50,1464.50,1464.50,1464.25,1464.25,1,355,356.00
08/28/2007,05:51,1464.25,1464.50,1464.25,1464.50,61,60,121.00
08/28/2007,05:52,1464.50,1464.75,1464.50,1464.50,43,104,147.00
08/28/2007,05:53,1464.50,1464.75,1464.50,1464.75,32,245,277.00
08/28/2007,05:54,1464.75,1465.00,1464.50,1464.75,122,57,179.00
08/28/2007,05:55,1464.75,1465.00,1464.75,1465.00,2,73,75.00
08/28/2007,05:56,1465.00,1465.00,1465.00,1465.00,80,0,80.00
08/28/2007,05:57,1465.00,1465.00,1465.00,1465.00,3,0,3.00
08/28/2007,05:58,1465.00,1465.25,1465.00,1465.00,164,42,206.00
08/28/2007,05:59,1465.00,1465.00,1464.25,1464.50,49,265,314.00
08/28/2007,06:00,1464.50,1464.50,1464.50,1464.50,0,75,75.00
08/28/2007,06:01,1464.50,1464.50,1464.25,1464.50,101,64,165.00
08/28/2007,06:02,1464.50,1464.75,1464.50,1464.50,92,45,137.00
08/28/2007,06:03,1464.75,1465.00,1464.75,1464.75,55,59,114.00
08/28/2007,06:04,1464.75,1465.00,1464.75,1464.75,63,80,143.00
08/28/2007,06:05,1464.75,1464.75,1464.25,1464.25,84,411,495.00
08/28/2007,06:06,1464.25,1464.50,1464.25,1464.25,11,127,138.00
08/28/2007,06:07,1464.50,1464.75,1464.25,1464.50,133,46,179.00
08/28/2007,06:08,1464.50,1464.50,1464.25,1464.25,32,41,73.00
08/28/2007,06:09,1464.50,1464.50,1464.00,1464.50,38,212,250.00
08/28/2007,06:10,1464.50,1464.50,1464.00,1464.25,15,108,123.00
08/28/2007,06:11,1464.00,1464.25,1463.50,1463.75,279,834,1113.00
08/28/2007,06:12,1463.75,1463.75,1463.25,1463.50,322,473,795.00
08/28/2007,06:13,1463.50,1464.25,1463.50,1464.25,313,50,363.00
08/28/2007,06:14,1464.25,1464.25,1463.75,1463.75,2,122,124.00
08/28/2007,06:15,1463.75,1464.00,1463.75,1463.75,52,193,245.00
08/28/2007,06:16,1463.75,1463.75,1463.75,1463.75,0,27,27.00
08/28/2007,06:17,1463.75,1463.75,1462.50,1462.75,119,1271,1390.00
08/28/2007,06:18,1462.75,1463.25,1462.50,1463.25,330,124,454.00
08/28/2007,06:19,1463.25,1463.50,1463.25,1463.50,309,244,553.00
08/28/2007,06:20,1463.50,1463.50,1463.25,1463.25,52,333,385.00
08/28/2007,06:21,1463.25,1463.50,1463.00,1463.25,221,387,608.00
08/28/2007,06:22,1463.25,1463.25,1463.00,1463.00,74,3,77.00
08/28/2007,06:23,1463.00,1463.25,1463.00,1463.25,109,627,736.00
08/28/2007,06:24,1463.00,1463.25,1463.00,1463.00,60,540,600.00
08/28/2007,06:25,1463.00,1463.25,1463.00,1463.00,277,182,459.00
08/28/2007,06:26,1463.00,1463.75,1463.00,1463.50,349,541,890.00
08/28/2007,06:27,1463.50,1464.75,1463.50,1464.50,869,143,1012.00
08/28/2007,06:28,1464.50,1464.75,1464.25,1464.75,410,203,613.00
08/28/2007,06:29,1464.50,1464.75,1464.00,1464.25,65,267,332.00
08/28/2007,06:30,1464.25,1464.25,1463.75,1464.00,86,126,212.00
08/28/2007,06:31,1464.00,1464.50,1464.00,1464.00,153,107,260.00
08/28/2007,06:32,1464.00,1464.00,1463.75,1463.75,270,155,425.00
08/28/2007,06:33,1464.00,1464.50,1464.00,1464.25,92,2,94.00
08/28/2007,06:34,1464.25,1464.25,1464.25,1464.25,0,152,152.00
08/28/2007,06:35,1464.25,1464.25,1464.25,1464.25,0,53,53.00
08/28/2007,06:36,1464.00,1464.25,1463.50,1463.75,37,561,598.00
08/28/2007,06:37,1463.75,1464.00,1463.75,1463.75,82,2,84.00
08/28/2007,06:38,1464.00,1464.00,1463.75,1463.75,74,105,179.00
08/28/2007,06:39,1464.00,1464.00,1464.00,1464.00,2,0,2.00
08/28/2007,06:40,1464.00,1464.00,1464.00,1464.00,75,0,75.00
08/28/2007,06:41,1464.00,1464.00,1464.00,1464.00,57,0,57.00
08/28/2007,06:42,1463.75,1464.00,1463.75,1463.75,5,151,156.00
08/28/2007,06:43,1463.75,1464.00,1463.75,1464.00,64,413,477.00
08/28/2007,06:44,1464.25,1464.25,1463.75,1464.00,47,154,201.00
08/28/2007,06:45,1464.25,1464.25,1464.25,1464.25,10,0,10.00
08/28/2007,06:46,1464.25,1464.25,1464.00,1464.25,137,31,168.00
08/28/2007,06:47,1464.25,1464.25,1464.25,1464.25,32,0,32.00
08/28/2007,06:48,1464.25,1464.75,1464.25,1464.50,90,239,329.00
08/28/2007,06:49,1464.50,1464.75,1464.50,1464.75,3,14,17.00
08/28/2007,06:50,1464.75,1464.75,1464.50,1464.50,349,79,428.00
08/28/2007,06:51,1464.75,1465.00,1464.50,1464.50,212,42,254.00
08/28/2007,06:52,1464.75,1464.75,1464.50,1464.50,5,16,21.00
08/28/2007,06:53,1464.75,1464.75,1464.75,1464.75,10,0,10.00
08/28/2007,06:54,1464.50,1464.75,1464.50,1464.75,44,4,48.00
08/28/2007,06:55,1464.50,1464.75,1464.50,1464.75,367,159,526.00
08/28/2007,06:56,1464.75,1464.75,1464.50,1464.75,265,5,270.00
08/28/2007,06:57,1464.75,1464.75,1464.50,1464.50,128,273,401.00
08/28/2007,06:58,1464.50,1464.75,1464.25,1464.25,21,172,193.00
08/28/2007,06:59,1464.50,1464.50,1464.50,1464.50,80,0,80.00
08/28/2007,07:00,1464.50,1464.50,1464.25,1464.25,25,2,27.00
08/28/2007,07:01,1464.25,1464.50,1464.25,1464.25,2,117,119.00
08/28/2007,07:02,1464.25,1464.25,1464.00,1464.25,18,13,31.00
08/28/2007,07:03,1464.00,1464.25,1464.00,1464.25,11,5,16.00
08/28/2007,07:04,1464.25,1464.25,1464.00,1464.00,30,124,154.00
08/28/2007,07:05,1464.00,1464.00,1464.00,1464.00,0,94,94.00
08/28/2007,07:06,1464.00,1464.00,1463.50,1463.75,56,245,301.00
08/28/2007,07:07,1463.75,1464.00,1463.50,1464.00,148,90,238.00
08/28/2007,07:08,1464.00,1464.00,1463.25,1463.25,318,882,1200.00
08/28/2007,07:09,1463.50,1463.50,1463.00,1463.25,174,396,570.00
08/28/2007,07:10,1463.25,1463.50,1463.00,1463.00,290,737,1027.00
08/28/2007,07:11,1463.00,1463.25,1462.75,1463.25,212,420,632.00
08/28/2007,07:12,1463.25,1463.75,1463.25,1463.75,295,181,476.00
08/28/2007,07:13,1463.75,1463.75,1463.50,1463.50,32,193,225.00
08/28/2007,07:14,1463.50,1463.50,1463.50,1463.50,0,13,13.00
08/28/2007,07:15,1463.50,1463.50,1463.50,1463.50,0,145,145.00
08/28/2007,07:16,1463.50,1463.75,1463.50,1463.50,7,31,38.00
08/28/2007,07:17,1463.50,1463.50,1463.50,1463.50,0,96,96.00
08/28/2007,07:18,1463.50,1463.75,1463.25,1463.50,114,40,154.00
08/28/2007,07:19,1463.50,1463.50,1463.25,1463.25,2,137,139.00
08/28/2007,07:20,1463.25,1463.50,1462.50,1462.75,320,1673,1993.00
08/28/2007,07:21,1463.00,1463.25,1463.00,1463.25,202,197,399.00
08/28/2007,07:22,1463.25,1463.75,1463.00,1463.50,569,172,741.00
08/28/2007,07:23,1463.50,1463.50,1462.75,1463.25,170,561,731.00
08/28/2007,07:24,1463.50,1463.50,1463.00,1463.25,251,161,412.00
08/28/2007,07:25,1463.25,1463.25,1463.00,1463.25,52,138,190.00
08/28/2007,07:26,1463.00,1463.50,1463.00,1463.50,115,11,126.00
08/28/2007,07:27,1463.50,1463.50,1463.25,1463.50,52,3,55.00
08/28/2007,07:28,1463.25,1463.50,1463.00,1463.25,107,65,172.00
08/28/2007,07:29,1463.25,1463.25,1463.00,1463.25,72,54,126.00
08/28/2007,07:30,1463.25,1463.50,1463.25,1463.25,96,60,156.00
08/28/2007,07:31,1463.50,1463.50,1463.00,1463.00,1,169,170.00
08/28/2007,07:32,1463.00,1463.25,1463.00,1463.00,28,74,102.00
08/28/2007,07:33,1463.00,1463.50,1463.00,1463.50,440,59,499.00
08/28/2007,07:34,1463.50,1463.75,1463.50,1463.50,294,79,373.00
08/28/2007,07:35,1463.75,1464.50,1463.75,1464.50,731,20,751.00
08/28/2007,07:36,1464.50,1464.50,1464.25,1464.25,68,45,113.00
08/28/2007,07:37,1464.25,1464.50,1464.00,1464.25,54,235,289.00
08/28/2007,07:38,1464.25,1464.50,1464.00,1464.25,111,45,156.00
08/28/2007,07:39,1464.00,1464.25,1464.00,1464.00,193,77,270.00
08/28/2007,07:40,1464.25,1464.25,1463.25,1463.50,316,808,1124.00
08/28/2007,07:41,1463.50,1463.75,1463.25,1463.75,183,238,421.00
08/28/2007,07:42,1463.75,1463.75,1463.25,1463.50,68,147,215.00
08/28/2007,07:43,1463.50,1463.50,1463.00,1463.00,76,426,502.00
08/28/2007,07:44,1463.00,1463.25,1462.75,1463.00,151,74,225.00
08/28/2007,07:45,1463.00,1463.25,1463.00,1463.25,128,40,168.00
08/28/2007,07:46,1463.25,1463.50,1463.25,1463.50,11,7,18.00
08/28/2007,07:47,1463.50,1463.75,1463.00,1463.00,128,114,242.00
08/28/2007,07:48,1463.25,1463.25,1463.00,1463.00,79,9,88.00
08/28/2007,07:49,1463.25,1463.25,1463.00,1463.25,113,30,143.00
08/28/2007,07:50,1463.25,1463.50,1463.25,1463.50,95,27,122.00
08/28/2007,07:51,1463.50,1463.75,1463.25,1463.50,149,206,355.00
08/28/2007,07:52,1463.50,1463.50,1463.00,1463.50,299,149,448.00
08/28/2007,07:53,1463.50,1463.50,1463.25,1463.25,6,234,240.00
08/28/2007,07:54,1463.25,1463.50,1463.00,1463.50,177,35,212.00
08/28/2007,07:55,1463.25,1463.50,1463.25,1463.50,111,11,122.00
08/28/2007,07:56,1463.50,1463.75,1463.50,1463.75,117,2,119.00
08/28/2007,07:57,1463.50,1463.75,1463.50,1463.75,13,67,80.00
08/28/2007,07:58,1463.50,1463.50,1463.00,1463.00,20,927,947.00
08/28/2007,07:59,1463.00,1463.00,1462.75,1462.75,137,34,171.00
08/28/2007,08:00,1462.75,1463.00,1462.50,1463.00,281,252,533.00
08/28/2007,08:01,1463.00,1463.00,1462.25,1462.75,510,910,1420.00
08/28/2007,08:02,1462.75,1463.00,1462.50,1462.50,33,604,637.00
08/28/2007,08:03,1462.50,1462.75,1462.00,1462.25,272,858,1130.00
08/28/2007,08:04,1462.25,1462.50,1461.25,1461.50,301,1415,1716.00
08/28/2007,08:05,1461.75,1462.25,1461.25,1461.75,854,1147,2001.00
08/28/2007,08:06,1462.00,1462.25,1461.50,1461.75,191,628,819.00
08/28/2007,08:07,1461.75,1462.00,1461.50,1461.75,544,341,885.00
08/28/2007,08:08,1461.75,1462.00,1461.50,1462.00,445,582,1027.00
08/28/2007,08:09,1462.00,1462.25,1461.75,1462.00,376,35,411.00
08/28/2007,08:10,1462.00,1462.25,1462.00,1462.25,165,127,292.00
08/28/2007,08:11,1462.25,1462.25,1461.75,1462.25,159,267,426.00
08/28/2007,08:12,1462.00,1462.25,1461.75,1462.00,181,343,524.00
08/28/2007,08:13,1462.00,1462.00,1461.75,1461.75,88,133,221.00
08/28/2007,08:14,1461.75,1462.00,1461.50,1462.00,97,162,259.00
08/28/2007,08:15,1462.00,1462.50,1462.00,1462.25,491,221,712.00
08/28/2007,08:16,1462.00,1462.25,1461.75,1462.00,140,170,310.00
08/28/2007,08:17,1462.00,1462.25,1462.00,1462.00,87,75,162.00
08/28/2007,08:18,1462.25,1462.25,1461.75,1461.75,43,241,284.00
08/28/2007,08:19,1462.00,1462.25,1461.75,1462.25,139,5,144.00
08/28/2007,08:20,1462.25,1462.25,1462.00,1462.00,228,79,307.00
08/28/2007,08:21,1462.00,1462.25,1462.00,1462.25,397,432,829.00
08/28/2007,08:22,1462.00,1462.25,1462.00,1462.00,74,307,381.00
08/28/2007,08:23,1462.00,1462.25,1462.00,1462.00,33,4,37.00
08/28/2007,08:24,1462.00,1462.25,1461.75,1462.00,174,102,276.00
08/28/2007,08:25,1462.00,1462.25,1462.00,1462.00,56,174,230.00
08/28/2007,08:26,1462.25,1462.25,1461.75,1461.75,84,199,283.00
08/28/2007,08:27,1461.75,1462.00,1461.50,1461.50,302,455,757.00
08/28/2007,08:28,1461.75,1461.75,1461.00,1461.50,567,920,1487.00
08/28/2007,08:29,1461.25,1462.00,1461.25,1461.75,678,61,739.00
08/28/2007,08:30,1462.00,1462.00,1461.50,1462.00,666,350,1016.00
08/28/2007,08:31,1462.00,1462.75,1461.75,1462.25,4541,4121,8662.00
08/28/2007,08:32,1462.50,1463.00,1461.75,1462.25,2636,4015,6651.00
08/28/2007,08:33,1462.25,1462.25,1461.25,1462.00,1422,2415,3837.00
08/28/2007,08:34,1462.00,1462.50,1461.75,1462.25,1704,1171,2875.00
08/28/2007,08:35,1462.25,1462.50,1462.00,1462.50,1687,1132,2819.00
08/28/2007,08:36,1462.50,1463.00,1462.00,1462.00,2630,3222,5852.00
08/28/2007,08:37,1462.00,1463.00,1461.50,1462.75,2990,2224,5214.00
08/28/2007,08:38,1462.75,1463.00,1461.75,1461.75,1150,2513,3663.00
08/28/2007,08:39,1461.75,1462.25,1461.50,1462.00,1731,1517,3248.00
08/28/2007,08:40,1461.75,1463.00,1461.50,1462.00,2881,2878,5759.00
08/28/2007,08:41,1462.00,1462.25,1460.50,1461.00,3823,6503,10326.00
08/28/2007,08:42,1461.00,1461.25,1460.00,1460.50,3155,5304,8459.00
08/28/2007,08:43,1460.50,1461.00,1459.50,1460.00,4478,6607,11085.00
08/28/2007,08:44,1459.75,1460.75,1459.25,1460.50,5263,3846,9109.00
08/28/2007,08:45,1460.25,1460.50,1459.25,1459.75,3653,5340,8993.00
08/28/2007,08:46,1459.75,1460.50,1459.00,1460.25,5366,5565,10931.00
08/28/2007,08:47,1460.00,1460.50,1459.50,1460.00,2358,2188,4546.00
08/28/2007,08:48,1459.75,1460.00,1459.25,1459.75,2642,2459,5101.00
08/28/2007,08:49,1459.50,1460.50,1459.50,1460.25,2643,1193,3836.00
08/28/2007,08:50,1460.25,1460.50,1459.75,1460.25,2272,875,3147.00
08/28/2007,08:51,1460.00,1460.25,1458.75,1459.00,2205,5810,8015.00
08/28/2007,08:52,1459.25,1459.25,1458.50,1459.25,2866,2167,5033.00
08/28/2007,08:53,1459.25,1459.50,1458.75,1459.00,1333,2344,3677.00
08/28/2007,08:54,1459.00,1459.25,1457.75,1457.75,1743,7429,9172.00
08/28/2007,08:55,1458.00,1459.00,1457.75,1458.25,3992,3620,7612.00
08/28/2007,08:56,1458.25,1458.50,1458.00,1458.25,1683,2649,4332.00
08/28/2007,08:57,1458.25,1459.00,1458.00,1458.50,2317,1791,4108.00
08/28/2007,08:58,1458.75,1458.75,1458.00,1458.25,1412,2107,3519.00
08/28/2007,08:59,1458.25,1458.50,1457.00,1457.50,2930,4570,7500.00
08/28/2007,09:00,1457.50,1458.50,1457.50,1458.50,2875,1796,4671.00
08/28/2007,09:01,1458.50,1459.75,1458.25,1459.00,8027,6087,14114.00
08/28/2007,09:02,1459.00,1460.25,1458.75,1459.75,5624,4743,10367.00
08/28/2007,09:03,1459.75,1459.75,1458.50,1459.25,2195,3395,5590.00
08/28/2007,09:04,1459.25,1459.25,1458.25,1458.50,1286,2604,3890.00
08/28/2007,09:05,1458.50,1459.75,1458.25,1459.00,2084,1992,4076.00
08/28/2007,09:06,1458.75,1459.00,1458.00,1458.25,1836,3502,5338.00
08/28/2007,09:07,1458.25,1458.25,1456.50,1457.00,3666,9097,12763.00
08/28/2007,09:08,1457.00,1458.00,1456.75,1457.25,3190,4366,7556.00
08/28/2007,09:09,1457.00,1457.25,1456.50,1456.50,2806,3287,6093.00
08/28/2007,09:10,1456.75,1457.00,1455.50,1456.50,5237,7664,12901.00
08/28/2007,09:11,1456.25,1457.50,1456.25,1457.00,6165,2576,8741.00
08/28/2007,09:12,1457.25,1457.50,1456.75,1457.25,1702,1951,3653.00
08/28/2007,09:13,1457.25,1458.25,1457.25,1458.25,4847,1195,6042.00
08/28/2007,09:14,1458.00,1458.25,1457.75,1458.00,1831,2002,3833.00
08/28/2007,09:15,1457.75,1458.00,1457.25,1458.00,1484,3085,4569.00
08/28/2007,09:16,1458.00,1458.75,1457.75,1458.50,3669,1683,5352.00
08/28/2007,09:17,1458.50,1459.00,1458.00,1458.75,2684,849,3533.00
08/28/2007,09:18,1458.75,1458.75,1458.00,1458.25,1729,3592,5321.00
08/28/2007,09:19,1458.25,1458.75,1457.75,1458.75,1508,2628,4136.00
08/28/2007,09:20,1458.75,1458.75,1458.00,1458.50,1031,517,1548.00
08/28/2007,09:21,1458.50,1459.50,1457.75,1459.25,2772,2393,5165.00
08/28/2007,09:22,1459.25,1459.75,1458.75,1459.25,5503,4859,10362.00
08/28/2007,09:23,1459.50,1459.75,1458.75,1459.50,1904,2358,4262.00
08/28/2007,09:24,1459.50,1459.50,1458.25,1459.00,956,3009,3965.00
08/28/2007,09:25,1459.00,1459.50,1458.25,1458.50,1862,2486,4348.00
08/28/2007,09:26,1458.50,1458.75,1458.00,1458.50,930,1736,2666.00
08/28/2007,09:27,1458.50,1458.75,1457.50,1457.75,1685,2367,4052.00
08/28/2007,09:28,1457.75,1458.75,1457.25,1458.50,1829,2121,3950.00
08/28/2007,09:29,1458.50,1459.00,1458.00,1459.00,1279,2445,3724.00
08/28/2007,09:30,1458.75,1459.00,1457.25,1458.00,2016,3134,5150.00
08/28/2007,09:31,1458.00,1458.00,1456.50,1457.50,2289,4599,6888.00
08/28/2007,09:32,1457.50,1457.75,1457.00,1457.25,785,938,1723.00
08/28/2007,09:33,1457.00,1458.25,1457.00,1457.25,1978,1499,3477.00
08/28/2007,09:34,1457.50,1458.50,1457.00,1458.25,2399,1164,3563.00
08/28/2007,09:35,1458.25,1458.25,1457.50,1458.00,1035,936,1971.00
08/28/2007,09:36,1457.75,1458.25,1457.25,1457.75,1719,2108,3827.00
08/28/2007,09:37,1457.75,1458.00,1457.50,1458.00,773,263,1036.00
08/28/2007,09:38,1458.00,1458.00,1456.50,1457.50,2837,3728,6565.00
08/28/2007,09:39,1457.50,1458.00,1457.00,1457.50,2472,1276,3748.00
08/28/2007,09:40,1457.75,1458.25,1457.50,1457.75,1226,817,2043.00
08/28/2007,09:41,1457.75,1458.75,1457.50,1458.50,1963,444,2407.00
08/28/2007,09:42,1458.50,1458.75,1457.50,1457.50,963,1546,2509.00
08/28/2007,09:43,1457.50,1458.00,1457.00,1457.50,864,1089,1953.00
08/28/2007,09:44,1457.50,1457.50,1456.75,1457.00,820,1272,2092.00
08/28/2007,09:45,1457.00,1457.50,1456.75,1456.75,1042,1264,2306.00
08/28/2007,09:46,1457.00,1457.25,1456.00,1456.00,1575,5371,6946.00
08/28/2007,09:47,1456.25,1457.25,1455.25,1455.50,2505,4922,7427.00
08/28/2007,09:48,1455.50,1456.00,1454.75,1455.00,3433,7069,10502.00
08/28/2007,09:49,1455.25,1455.75,1455.00,1455.50,1530,2820,4350.00
08/28/2007,09:50,1455.50,1455.75,1455.00,1455.50,1886,1583,3469.00
08/28/2007,09:51,1455.50,1455.50,1454.25,1454.50,3119,5294,8413.00
08/28/2007,09:52,1454.50,1454.75,1453.50,1453.50,4475,8229,12704.00
08/28/2007,09:53,1453.75,1454.50,1453.50,1454.25,3305,2894,6199.00
08/28/2007,09:54,1454.50,1454.50,1453.75,1453.75,1716,2309,4025.00
08/28/2007,09:55,1453.50,1454.00,1453.50,1453.50,1189,3819,5008.00
08/28/2007,09:56,1453.50,1454.75,1453.50,1454.50,2857,1536,4393.00
08/28/2007,09:57,1454.25,1455.00,1454.00,1454.75,3451,789,4240.00
08/28/2007,09:58,1454.75,1454.75,1454.25,1454.50,1586,1392,2978.00
08/28/2007,09:59,1454.25,1455.00,1454.25,1455.00,1670,1034,2704.00
08/28/2007,10:00,1454.75,1455.50,1454.75,1455.00,3404,2204,5608.00
08/28/2007,10:01,1455.00,1455.25,1454.25,1455.00,2275,933,3208.00
08/28/2007,10:02,1455.25,1455.25,1454.25,1454.50,936,2017,2953.00
08/28/2007,10:03,1454.50,1455.00,1454.00,1454.50,1070,1025,2095.00
08/28/2007,10:04,1454.50,1454.75,1453.75,1454.50,1409,2637,4046.00
08/28/2007,10:05,1454.50,1454.75,1453.75,1454.25,1352,1417,2769.00
08/28/2007,10:06,1454.25,1454.50,1453.50,1454.50,759,1127,1886.00
08/28/2007,10:07,1454.50,1455.00,1454.50,1455.00,946,1084,2030.00
08/28/2007,10:08,1454.75,1455.50,1454.75,1455.25,2362,1996,4358.00
08/28/2007,10:09,1455.25,1455.25,1454.00,1454.25,530,3062,3592.00
08/28/2007,10:10,1454.00,1455.00,1453.25,1453.50,1869,3046,4915.00
08/28/2007,10:11,1453.50,1453.75,1452.50,1452.75,2265,5773,8038.00
08/28/2007,10:12,1452.75,1453.00,1452.25,1452.75,2854,4010,6864.00
08/28/2007,10:13,1452.75,1453.75,1452.25,1453.25,4408,2702,7110.00
08/28/2007,10:14,1453.25,1453.75,1452.75,1452.75,1979,1806,3785.00
08/28/2007,10:15,1453.00,1453.25,1452.50,1453.00,838,1736,2574.00
08/28/2007,10:16,1453.00,1453.25,1452.50,1453.00,1901,1153,3054.00
08/28/2007,10:17,1453.25,1453.75,1452.75,1452.75,1026,1638,2664.00
08/28/2007,10:18,1453.00,1453.50,1452.75,1453.50,1382,969,2351.00
08/28/2007,10:19,1453.50,1453.75,1452.50,1452.75,811,2278,3089.00
08/28/2007,10:20,1452.75,1453.75,1452.75,1452.75,1414,1996,3410.00
08/28/2007,10:21,1452.75,1453.25,1452.00,1452.00,2903,3403,6306.00
08/28/2007,10:22,1452.00,1452.50,1451.75,1452.25,2466,4180,6646.00
08/28/2007,10:23,1452.00,1452.25,1451.50,1452.25,2683,2054,4737.00
08/28/2007,10:24,1452.25,1452.50,1451.75,1452.00,1432,2904,4336.00
08/28/2007,10:25,1452.00,1452.50,1451.50,1452.50,2346,534,2880.00
08/28/2007,10:26,1452.50,1453.25,1452.50,1452.75,2436,2572,5008.00
08/28/2007,10:27,1452.50,1453.00,1452.25,1452.50,1091,451,1542.00
08/28/2007,10:28,1452.75,1452.75,1452.00,1452.25,1583,2272,3855.00
08/28/2007,10:29,1452.00,1452.50,1451.50,1452.50,1468,1020,2488.00
08/28/2007,10:30,1452.50,1453.50,1452.50,1453.25,2204,1507,3711.00
08/28/2007,10:31,1453.25,1454.25,1453.00,1454.00,4973,1997,6970.00
08/28/2007,10:32,1454.00,1454.00,1452.75,1453.00,1331,3114,4445.00
08/28/2007,10:33,1453.00,1453.25,1452.50,1453.00,1075,1021,2096.00
08/28/2007,10:34,1453.00,1453.25,1452.50,1453.00,807,939,1746.00
08/28/2007,10:35,1452.75,1453.50,1452.50,1453.00,1247,1086,2333.00
08/28/2007,10:36,1453.00,1453.25,1451.50,1451.75,1438,4691,6129.00
08/28/2007,10:37,1451.75,1452.25,1451.50,1451.75,1963,1592,3555.00
08/28/2007,10:38,1451.75,1452.00,1451.25,1451.50,1345,4716,6061.00
08/28/2007,10:39,1451.25,1451.75,1450.75,1451.25,2613,5100,7713.00
08/28/2007,10:40,1451.50,1451.50,1450.75,1450.75,1664,2625,4289.00
08/28/2007,10:41,1450.75,1451.50,1450.50,1451.00,3313,3431,6744.00
08/28/2007,10:42,1451.25,1451.75,1451.00,1451.50,2314,1215,3529.00
08/28/2007,10:43,1451.50,1451.50,1450.50,1450.75,1527,2324,3851.00
08/28/2007,10:44,1450.75,1451.25,1450.50,1450.75,863,1505,2368.00
08/28/2007,10:45,1450.75,1451.00,1449.50,1450.25,3622,9753,13375.00
08/28/2007,10:46,1450.00,1450.25,1449.25,1450.00,3123,4049,7172.00
08/28/2007,10:47,1450.00,1450.25,1449.50,1450.00,2187,2603,4790.00
08/28/2007,10:48,1450.00,1450.50,1449.75,1449.75,1423,1831,3254.00
08/28/2007,10:49,1449.75,1449.75,1448.50,1449.75,4398,6346,10744.00
08/28/2007,10:50,1449.75,1450.25,1449.50,1450.00,3629,1798,5427.00
08/28/2007,10:51,1450.00,1450.00,1449.25,1449.50,1051,1284,2335.00
08/28/2007,10:52,1449.50,1450.00,1449.50,1449.75,501,491,992.00
08/28/2007,10:53,1449.75,1450.50,1449.75,1450.50,2566,873,3439.00
08/28/2007,10:54,1450.50,1451.00,1450.25,1450.50,2013,1312,3325.00
08/28/2007,10:55,1450.50,1450.50,1449.25,1450.25,2501,2186,4687.00
08/28/2007,10:56,1450.25,1450.75,1450.00,1450.75,1238,598,1836.00
08/28/2007,10:57,1450.75,1451.00,1450.00,1451.00,2050,1557,3607.00
08/28/2007,10:58,1450.75,1451.25,1450.50,1451.00,2286,1443,3729.00
08/28/2007,10:59,1451.00,1451.00,1450.25,1450.75,582,1035,1617.00
08/28/2007,11:00,1450.75,1451.00,1450.25,1450.75,917,800,1717.00
08/28/2007,11:01,1450.75,1451.25,1450.75,1451.00,2000,1211,3211.00
08/28/2007,11:02,1451.00,1451.50,1450.75,1451.00,1390,909,2299.00
08/28/2007,11:03,1451.00,1451.25,1450.75,1451.00,995,154,1149.00
08/28/2007,11:04,1451.00,1451.00,1450.25,1450.50,734,2025,2759.00
08/28/2007,11:05,1450.50,1451.25,1450.50,1451.25,1120,336,1456.00
08/28/2007,11:06,1451.00,1451.50,1451.00,1451.50,961,980,1941.00
08/28/2007,11:07,1451.50,1451.75,1451.25,1451.75,2541,1166,3707.00
08/28/2007,11:08,1451.75,1451.75,1451.25,1451.50,738,604,1342.00
08/28/2007,11:09,1451.75,1452.00,1451.25,1451.75,2107,1889,3996.00
08/28/2007,11:10,1451.50,1451.75,1451.25,1451.25,998,877,1875.00
08/28/2007,11:11,1451.25,1451.50,1450.75,1451.00,1565,1284,2849.00
08/28/2007,11:12,1451.00,1451.75,1450.75,1451.75,1120,1019,2139.00
08/28/2007,11:13,1451.50,1451.50,1451.00,1451.50,1103,464,1567.00
08/28/2007,11:14,1451.50,1451.75,1451.00,1451.00,286,834,1120.00
08/28/2007,11:15,1451.25,1451.75,1451.00,1451.50,1652,1055,2707.00
08/28/2007,11:16,1451.50,1452.00,1451.50,1451.75,1287,882,2169.00
08/28/2007,11:17,1451.50,1452.75,1451.50,1452.50,5219,1842,7061.00
08/28/2007,11:18,1452.75,1452.75,1452.25,1452.50,2353,1524,3877.00
08/28/2007,11:19,1452.50,1452.75,1452.25,1452.25,1063,1029,2092.00
08/28/2007,11:20,1452.25,1452.50,1451.75,1452.25,689,1650,2339.00
08/28/2007,11:21,1452.25,1452.50,1451.75,1452.00,253,793,1046.00
08/28/2007,11:22,1451.75,1452.00,1451.50,1451.50,129,487,616.00
08/28/2007,11:23,1451.75,1452.00,1450.75,1450.75,407,2854,3261.00
08/28/2007,11:24,1451.00,1451.75,1450.50,1451.50,2425,2176,4601.00
08/28/2007,11:25,1451.25,1451.75,1450.75,1451.50,923,659,1582.00
08/28/2007,11:26,1451.50,1451.75,1451.25,1451.25,489,514,1003.00
08/28/2007,11:27,1451.25,1451.50,1451.25,1451.50,70,85,155.00
08/28/2007,11:28,1451.25,1452.00,1451.00,1451.75,880,601,1481.00
08/28/2007,11:29,1451.75,1451.75,1451.50,1451.50,248,202,450.00
08/28/2007,11:30,1451.50,1452.00,1451.50,1452.00,229,120,349.00
08/28/2007,11:31,1452.00,1453.00,1451.75,1452.75,2768,843,3611.00
08/28/2007,11:32,1452.75,1453.00,1452.50,1452.75,1884,1679,3563.00
08/28/2007,11:33,1452.75,1453.00,1452.25,1452.75,686,1451,2137.00
08/28/2007,11:34,1452.50,1453.00,1452.25,1452.75,584,546,1130.00
08/28/2007,11:35,1452.50,1452.75,1452.50,1452.75,143,26,169.00
08/28/2007,11:36,1452.75,1453.50,1452.50,1453.25,2471,483,2954.00
08/28/2007,11:37,1453.25,1453.50,1452.50,1452.75,755,2220,2975.00
08/28/2007,11:38,1452.50,1453.25,1452.50,1453.00,1145,656,1801.00
08/28/2007,11:39,1453.00,1453.50,1452.75,1453.50,922,508,1430.00
08/28/2007,11:40,1453.25,1453.25,1452.75,1452.75,392,887,1279.00
08/28/2007,11:41,1452.75,1453.00,1452.50,1452.75,208,680,888.00
08/28/2007,11:42,1452.75,1452.75,1452.25,1452.25,170,461,631.00
08/28/2007,11:43,1452.50,1452.75,1451.75,1452.75,2255,2075,4330.00
08/28/2007,11:44,1452.75,1453.00,1452.25,1452.75,313,436,749.00
08/28/2007,11:45,1452.75,1453.00,1452.75,1452.75,131,86,217.00
08/28/2007,11:46,1452.75,1453.00,1452.50,1452.50,89,179,268.00
08/28/2007,11:47,1452.75,1452.75,1452.50,1452.75,274,34,308.00
08/28/2007,11:48,1452.75,1452.75,1452.25,1452.50,244,498,742.00
08/28/2007,11:49,1452.25,1452.50,1452.25,1452.50,16,115,131.00
08/28/2007,11:50,1452.50,1452.75,1452.00,1452.25,397,310,707.00
08/28/2007,11:51,1452.25,1452.75,1452.25,1452.75,681,338,1019.00
08/28/2007,11:52,1452.75,1453.00,1452.75,1452.75,555,415,970.00
08/28/2007,11:53,1453.00,1453.25,1452.75,1453.00,802,350,1152.00
08/28/2007,11:54,1453.00,1453.75,1452.75,1453.50,1798,771,2569.00
08/28/2007,11:55,1453.50,1454.00,1453.50,1453.75,1716,1271,2987.00
08/28/2007,11:56,1453.50,1453.75,1453.25,1453.25,778,956,1734.00
08/28/2007,11:57,1453.25,1453.50,1452.25,1452.25,111,3317,3428.00
08/28/2007,11:58,1452.50,1453.00,1452.25,1452.50,963,1425,2388.00
08/28/2007,11:59,1452.50,1453.00,1452.50,1453.00,329,502,831.00
08/28/2007,12:00,1452.75,1453.00,1452.75,1452.75,126,98,224.00
08/28/2007,12:01,1453.00,1453.25,1452.75,1453.00,617,293,910.00
08/28/2007,12:02,1453.00,1453.00,1452.75,1452.75,217,219,436.00
08/28/2007,12:03,1453.00,1453.00,1452.25,1452.50,146,1029,1175.00
08/28/2007,12:04,1452.25,1452.75,1452.25,1452.25,798,820,1618.00
08/28/2007,12:05,1452.25,1452.75,1452.25,1452.50,822,243,1065.00
08/28/2007,12:06,1452.75,1452.75,1452.50,1452.75,8,475,483.00
08/28/2007,12:07,1452.50,1452.75,1452.25,1452.50,102,749,851.00
08/28/2007,12:08,1452.25,1452.50,1452.25,1452.25,91,328,419.00
08/28/2007,12:09,1452.25,1452.50,1451.50,1451.75,557,2336,2893.00
08/28/2007,12:10,1451.50,1451.50,1451.00,1451.25,807,2179,2986.00
08/28/2007,12:11,1451.50,1451.50,1451.00,1451.50,1130,516,1646.00
08/28/2007,12:12,1451.25,1451.75,1451.25,1451.50,322,323,645.00
08/28/2007,12:13,1451.50,1451.50,1451.00,1451.50,590,451,1041.00
08/28/2007,12:14,1451.50,1452.25,1451.50,1452.00,1568,523,2091.00
08/28/2007,12:15,1452.00,1452.00,1451.00,1451.25,314,959,1273.00
08/28/2007,12:16,1451.25,1451.50,1450.50,1450.75,369,1735,2104.00
08/28/2007,12:17,1451.00,1451.00,1450.50,1450.75,211,880,1091.00
08/28/2007,12:18,1450.75,1451.00,1450.50,1450.75,166,633,799.00
08/28/2007,12:19,1450.75,1451.50,1450.75,1451.25,1206,538,1744.00
08/28/2007,12:20,1451.25,1451.50,1451.25,1451.25,483,377,860.00
08/28/2007,12:21,1451.00,1451.75,1451.00,1451.25,392,272,664.00
08/28/2007,12:22,1451.25,1451.75,1451.00,1451.50,453,594,1047.00
08/28/2007,12:23,1451.50,1452.00,1451.25,1452.00,1138,243,1381.00
08/28/2007,12:24,1451.75,1452.00,1451.50,1452.00,384,128,512.00
08/28/2007,12:25,1451.75,1452.00,1451.25,1451.25,244,1942,2186.00
08/28/2007,12:26,1451.00,1451.75,1451.00,1451.75,714,101,815.00
08/28/2007,12:27,1451.75,1451.75,1451.50,1451.50,39,405,444.00
08/28/2007,12:28,1451.50,1452.00,1451.50,1451.75,197,143,340.00
08/28/2007,12:29,1452.00,1452.50,1451.75,1452.25,1030,110,1140.00
08/28/2007,12:30,1452.50,1452.50,1452.00,1452.00,125,377,502.00
08/28/2007,12:31,1452.00,1452.25,1451.75,1452.25,262,335,597.00
08/28/2007,12:32,1452.00,1452.25,1452.00,1452.25,30,168,198.00
08/28/2007,12:33,1452.00,1452.25,1452.00,1452.00,146,149,295.00
08/28/2007,12:34,1452.00,1452.25,1451.75,1451.75,340,241,581.00
08/28/2007,12:35,1451.75,1452.00,1451.25,1451.50,320,834,1154.00
08/28/2007,12:36,1451.75,1452.00,1451.25,1451.75,396,425,821.00
08/28/2007,12:37,1451.75,1452.00,1451.75,1452.00,196,175,371.00
08/28/2007,12:38,1452.25,1453.50,1452.00,1453.50,2671,445,3116.00
08/28/2007,12:39,1453.25,1453.75,1453.00,1453.00,1469,1101,2570.00
08/28/2007,12:40,1453.25,1453.50,1453.00,1453.25,664,265,929.00
08/28/2007,12:41,1453.25,1453.75,1453.25,1453.50,1665,792,2457.00
08/28/2007,12:42,1453.25,1453.75,1453.25,1453.50,216,117,333.00
08/28/2007,12:43,1453.50,1453.50,1452.75,1453.00,544,629,1173.00
08/28/2007,12:44,1453.00,1453.50,1453.00,1453.25,142,98,240.00
08/28/2007,12:45,1453.25,1453.75,1453.25,1453.50,392,565,957.00
08/28/2007,12:46,1453.50,1454.00,1453.50,1453.75,852,351,1203.00
08/28/2007,12:47,1453.75,1454.00,1453.50,1453.75,309,231,540.00
08/28/2007,12:48,1453.75,1454.00,1453.50,1453.50,350,473,823.00
08/28/2007,12:49,1453.75,1453.75,1452.75,1453.25,793,3729,4522.00
08/28/2007,12:50,1453.25,1453.25,1453.00,1453.25,89,90,179.00
08/28/2007,12:51,1453.25,1453.75,1453.25,1453.75,149,42,191.00
08/28/2007,12:52,1453.75,1453.75,1453.50,1453.75,338,110,448.00
08/28/2007,12:53,1453.50,1453.75,1453.00,1453.00,149,1463,1612.00
08/28/2007,12:54,1453.25,1453.50,1453.00,1453.00,319,304,623.00
08/28/2007,12:55,1453.25,1453.50,1453.00,1453.25,205,123,328.00
08/28/2007,12:56,1453.25,1453.50,1453.00,1453.00,199,302,501.00
08/28/2007,12:57,1453.00,1453.50,1453.00,1453.50,622,163,785.00
08/28/2007,12:58,1453.50,1453.50,1453.25,1453.50,583,76,659.00
08/28/2007,12:59,1453.50,1453.75,1453.25,1453.25,75,639,714.00
08/28/2007,13:00,1453.50,1454.00,1453.25,1453.75,1335,392,1727.00
08/28/2007,13:01,1454.00,1454.75,1451.50,1453.25,7720,7501,15221.00
08/28/2007,13:02,1453.50,1453.50,1451.25,1452.25,3965,3982,7947.00
08/28/2007,13:03,1452.25,1452.75,1451.50,1452.25,3479,3011,6490.00
08/28/2007,13:04,1452.25,1453.25,1452.00,1452.75,2107,1567,3674.00
08/28/2007,13:05,1452.75,1453.00,1450.50,1450.75,2045,5998,8043.00
08/28/2007,13:06,1450.50,1451.25,1449.50,1451.00,7249,8495,15744.00
08/28/2007,13:07,1451.00,1451.75,1450.25,1451.00,3892,3526,7418.00
08/28/2007,13:08,1451.25,1452.00,1450.75,1451.50,3154,2241,5395.00
08/28/2007,13:09,1451.25,1451.50,1450.50,1451.25,1959,2273,4232.00
08/28/2007,13:10,1451.50,1452.75,1451.00,1451.50,3889,2783,6672.00
08/28/2007,13:11,1451.50,1451.75,1450.50,1451.00,596,1715,2311.00
08/28/2007,13:12,1451.00,1452.25,1450.75,1450.75,1974,1614,3588.00
08/28/2007,13:13,1451.00,1451.75,1450.50,1451.00,1109,1109,2218.00
08/28/2007,13:14,1451.25,1451.25,1450.00,1450.25,2050,3684,5734.00
08/28/2007,13:15,1450.50,1450.50,1449.25,1450.00,4515,5553,10068.00
08/28/2007,13:16,1449.75,1450.25,1449.00,1449.25,2368,3174,5542.00
08/28/2007,13:17,1449.50,1450.50,1449.25,1450.00,3286,2001,5287.00
08/28/2007,13:18,1449.75,1450.50,1449.50,1449.75,1099,2357,3456.00
08/28/2007,13:19,1449.75,1450.25,1449.00,1449.25,2316,3518,5834.00
08/28/2007,13:20,1449.25,1449.75,1448.50,1449.00,3813,4640,8453.00
08/28/2007,13:21,1449.00,1450.00,1448.75,1449.00,2212,3465,5677.00
08/28/2007,13:22,1449.00,1449.25,1448.50,1449.00,2726,1651,4377.00
08/28/2007,13:23,1448.75,1450.25,1448.75,1450.25,4929,727,5656.00
08/28/2007,13:24,1450.00,1451.50,1449.75,1451.00,4460,1967,6427.00
08/28/2007,13:25,1451.25,1451.50,1450.25,1450.25,1736,3586,5322.00
08/28/2007,13:26,1450.25,1451.50,1450.00,1451.00,2861,1552,4413.00
08/28/2007,13:27,1451.00,1451.25,1450.50,1451.00,673,1876,2549.00
08/28/2007,13:28,1450.75,1451.75,1450.75,1451.00,1433,1237,2670.00
08/28/2007,13:29,1451.00,1451.75,1451.00,1451.00,1428,638,2066.00
08/28/2007,13:30,1451.00,1451.25,1450.75,1451.00,515,1105,1620.00
08/28/2007,13:31,1451.00,1451.00,1449.75,1450.50,1384,2038,3422.00
08/28/2007,13:32,1450.50,1451.75,1450.50,1451.25,2094,736,2830.00
08/28/2007,13:33,1451.25,1451.50,1450.50,1450.75,606,1409,2015.00
08/28/2007,13:34,1450.50,1451.00,1450.00,1450.50,1422,1524,2946.00
08/28/2007,13:35,1450.50,1450.75,1449.25,1450.00,2799,5365,8164.00
08/28/2007,13:36,1449.75,1450.25,1449.00,1449.25,1644,2157,3801.00
08/28/2007,13:37,1449.25,1449.75,1449.25,1449.50,857,1139,1996.00
08/28/2007,13:38,1449.50,1449.75,1448.75,1449.50,1758,2232,3990.00
08/28/2007,13:39,1449.75,1449.75,1448.50,1448.75,1529,2956,4485.00
08/28/2007,13:40,1449.00,1449.00,1447.25,1447.75,4803,13943,18746.00
08/28/2007,13:41,1447.75,1448.00,1446.75,1447.25,5138,7100,12238.00
08/28/2007,13:42,1447.25,1447.75,1446.75,1447.25,2851,3268,6119.00
08/28/2007,13:43,1447.50,1447.50,1446.00,1446.50,2330,6931,9261.00
08/28/2007,13:44,1446.25,1447.25,1445.75,1446.75,3180,4415,7595.00
08/28/2007,13:45,1446.75,1447.50,1446.25,1447.00,2696,1619,4315.00
08/28/2007,13:46,1446.75,1447.50,1446.75,1447.25,1464,1653,3117.00
08/28/2007,13:47,1447.50,1448.00,1447.25,1447.50,3309,2043,5352.00
08/28/2007,13:48,1447.50,1447.75,1447.25,1447.50,1325,1137,2462.00
08/28/2007,13:49,1447.25,1447.50,1446.50,1447.00,1790,2449,4239.00
08/28/2007,13:50,1446.75,1447.25,1446.25,1446.50,417,1290,1707.00
08/28/2007,13:51,1446.50,1447.25,1446.25,1446.50,1323,1480,2803.00
08/28/2007,13:52,1446.50,1447.25,1446.50,1447.00,1016,687,1703.00
08/28/2007,13:53,1447.00,1447.50,1446.50,1446.75,1398,1036,2434.00
08/28/2007,13:54,1446.75,1447.00,1445.25,1445.25,1960,5971,7931.00
08/28/2007,13:55,1445.50,1446.25,1445.25,1445.50,2836,3571,6407.00
08/28/2007,13:56,1445.50,1446.50,1445.25,1446.00,2707,1875,4582.00
08/28/2007,13:57,1445.75,1446.00,1445.50,1445.75,554,1238,1792.00
08/28/2007,13:58,1445.75,1446.00,1444.75,1445.25,2473,7718,10191.00
08/28/2007,13:59,1445.25,1446.00,1444.75,1445.75,2380,2403,4783.00
08/28/2007,14:00,1445.75,1446.50,1445.50,1446.25,2686,1462,4148.00
08/28/2007,14:01,1446.25,1447.00,1446.00,1446.25,3723,2605,6328.00
08/28/2007,14:02,1446.25,1446.50,1445.75,1446.00,696,1346,2042.00
08/28/2007,14:03,1446.00,1446.50,1445.75,1446.25,1598,1370,2968.00
08/28/2007,14:04,1446.50,1447.50,1446.25,1447.00,4041,1658,5699.00
08/28/2007,14:05,1446.75,1447.25,1446.50,1446.50,1778,2341,4119.00
08/28/2007,14:06,1446.75,1447.00,1445.25,1445.75,1409,3381,4790.00
08/28/2007,14:07,1445.75,1446.00,1445.25,1445.25,814,1285,2099.00
08/28/2007,14:08,1445.25,1445.25,1444.25,1445.00,2034,5003,7037.00
08/28/2007,14:09,1445.00,1445.50,1444.75,1445.25,1555,1104,2659.00
08/28/2007,14:10,1445.25,1446.00,1445.00,1445.50,3145,1445,4590.00
08/28/2007,14:11,1445.25,1445.75,1444.75,1445.75,3650,1549,5199.00
08/28/2007,14:12,1445.75,1446.00,1445.25,1445.50,2831,1095,3926.00
08/28/2007,14:13,1445.50,1446.50,1445.25,1446.50,2707,664,3371.00
08/28/2007,14:14,1446.50,1446.50,1445.75,1445.75,1531,2235,3766.00
08/28/2007,14:15,1445.75,1446.00,1445.00,1445.00,785,1301,2086.00
08/28/2007,14:16,1445.25,1446.25,1445.00,1446.00,1736,1264,3000.00
08/28/2007,14:17,1446.00,1446.50,1446.00,1446.25,1385,1243,2628.00
08/28/2007,14:18,1446.50,1447.00,1446.00,1446.25,2639,1376,4015.00
08/28/2007,14:19,1446.25,1446.50,1445.50,1446.00,643,1405,2048.00
08/28/2007,14:20,1446.00,1446.25,1445.25,1446.00,1686,1622,3308.00
08/28/2007,14:21,1446.00,1446.00,1445.00,1445.75,2509,1448,3957.00
08/28/2007,14:22,1445.75,1446.00,1445.00,1445.75,2246,3014,5260.00
08/28/2007,14:23,1445.75,1446.00,1445.50,1445.75,885,242,1127.00
08/28/2007,14:24,1445.50,1445.50,1444.75,1444.75,1031,3102,4133.00
08/28/2007,14:25,1445.00,1445.00,1443.50,1444.00,5251,7063,12314.00
08/28/2007,14:26,1444.00,1444.25,1443.25,1443.50,2081,3635,5716.00
08/28/2007,14:27,1443.50,1443.50,1442.25,1442.50,4598,7832,12430.00
08/28/2007,14:28,1442.50,1443.25,1442.00,1443.00,4436,5730,10166.00
08/28/2007,14:29,1442.75,1443.25,1442.50,1443.00,2009,2383,4392.00
08/28/2007,14:30,1443.00,1443.50,1442.50,1442.50,1903,3863,5766.00
08/28/2007,14:31,1442.50,1442.75,1441.50,1441.75,1955,5254,7209.00
08/28/2007,14:32,1441.75,1442.25,1441.75,1441.75,2385,2675,5060.00
08/28/2007,14:33,1441.75,1442.00,1441.00,1441.75,5254,6172,11426.00
08/28/2007,14:34,1442.00,1442.00,1440.75,1441.25,1025,3426,4451.00
08/28/2007,14:35,1441.25,1441.75,1440.75,1440.75,2882,2801,5683.00
08/28/2007,14:36,1440.75,1441.25,1440.50,1441.00,2762,5490,8252.00
08/28/2007,14:37,1440.75,1441.00,1439.25,1439.75,3774,11021,14795.00
08/28/2007,14:38,1439.75,1440.50,1439.50,1440.25,4426,3064,7490.00
08/28/2007,14:39,1440.25,1440.75,1439.75,1440.00,3509,1961,5470.00
08/28/2007,14:40,1440.00,1440.50,1439.75,1440.25,2488,1373,3861.00
08/28/2007,14:41,1440.25,1440.50,1438.00,1438.25,5945,14223,20168.00
08/28/2007,14:42,1438.00,1438.75,1437.75,1438.50,4151,5355,9506.00
08/28/2007,14:43,1438.50,1439.25,1438.00,1439.25,6419,3530,9949.00
08/28/2007,14:44,1439.00,1439.50,1438.50,1438.75,3664,3578,7242.00
08/28/2007,14:45,1438.75,1439.25,1438.50,1438.50,1340,2889,4229.00
08/28/2007,14:46,1438.75,1439.00,1437.75,1438.00,2918,6632,9550.00
08/28/2007,14:47,1438.00,1438.25,1436.50,1437.00,5157,14600,19757.00
08/28/2007,14:48,1437.00,1438.00,1436.75,1437.00,4139,2506,6645.00
08/28/2007,14:49,1437.25,1437.50,1436.00,1436.75,4467,7369,11836.00
08/28/2007,14:50,1436.50,1437.25,1436.50,1437.00,5051,2464,7515.00
08/28/2007,14:51,1437.00,1437.50,1436.50,1436.50,2740,5695,8435.00
08/28/2007,14:52,1436.75,1436.75,1435.75,1436.50,5451,6451,11902.00
08/28/2007,14:53,1436.75,1436.75,1435.25,1435.50,5264,9091,14355.00
08/28/2007,14:54,1435.50,1436.25,1435.50,1435.75,3775,4045,7820.00
08/28/2007,14:55,1435.75,1435.75,1434.75,1435.00,4617,12216,16833.00
08/28/2007,14:56,1435.00,1436.00,1435.00,1435.75,7338,5429,12767.00
08/28/2007,14:57,1435.75,1436.25,1435.75,1435.75,5864,1533,7397.00
08/28/2007,14:58,1435.75,1436.00,1435.25,1435.25,4105,8412,12517.00
08/28/2007,14:59,1435.50,1436.25,1435.25,1436.25,10821,4540,15361.00
08/28/2007,15:00,1436.25,1437.50,1436.00,1436.75,23535,14110,37645.00
08/28/2007,15:01,1436.75,1438.50,1436.75,1438.00,18768,12278,31046.00
08/28/2007,15:02,1438.00,1438.00,1437.25,1437.50,5125,6666,11791.00
08/28/2007,15:03,1437.75,1437.75,1437.00,1437.25,1941,4450,6391.00
08/28/2007,15:04,1437.50,1437.75,1436.75,1436.75,2918,4947,7865.00
08/28/2007,15:05,1437.00,1437.50,1436.75,1437.50,3870,3301,7171.00
08/28/2007,15:06,1437.25,1437.50,1437.00,1437.00,1532,1546,3078.00
08/28/2007,15:07,1437.25,1437.25,1436.75,1437.25,1870,1530,3400.00
08/28/2007,15:08,1437.25,1437.50,1437.00,1437.25,1892,829,2721.00
08/28/2007,15:09,1437.25,1437.50,1437.00,1437.00,1558,1522,3080.00
08/28/2007,15:10,1437.25,1437.75,1437.00,1437.25,4062,1435,5497.00
08/28/2007,15:11,1437.50,1438.00,1437.25,1438.00,3951,1536,5487.00
08/28/2007,15:12,1438.00,1438.25,1437.75,1438.25,3330,381,3711.00
08/28/2007,15:13,1438.00,1438.50,1438.00,1438.50,3344,1540,4884.00
08/28/2007,15:14,1438.50,1438.75,1438.00,1438.75,2415,1927,4342.00
08/28/2007,15:15,1438.50,1438.75,1438.00,1438.25,4218,6450,10668.00
08/28/2007,15:16,1438.50,1438.50,1438.50,1438.50,1,0,1.00
08/28/2007,15:31,1438.50,1439.00,1438.25,1438.25,377,494,871.00
08/28/2007,15:32,1438.25,1438.75,1438.25,1438.50,123,24,147.00
08/28/2007,15:33,1438.50,1439.00,1438.50,1439.00,312,25,337.00
08/28/2007,15:34,1439.00,1439.25,1438.75,1439.00,162,14,176.00
08/28/2007,15:35,1439.00,1439.50,1439.00,1439.50,125,192,317.00
08/28/2007,15:36,1439.50,1439.75,1439.25,1439.50,201,494,695.00
08/28/2007,15:37,1439.75,1439.75,1439.50,1439.50,26,432,458.00
08/28/2007,15:38,1439.50,1439.75,1439.00,1439.00,280,356,636.00
08/28/2007,15:39,1439.00,1439.00,1438.75,1439.00,74,162,236.00
08/28/2007,15:40,1439.00,1439.25,1438.75,1439.25,105,4,109.00
08/28/2007,15:41,1439.00,1439.50,1439.00,1439.50,564,51,615.00
08/28/2007,15:42,1439.50,1439.50,1439.25,1439.25,27,3,30.00
08/28/2007,15:43,1439.25,1439.25,1439.25,1439.25,0,1,1.00
08/28/2007,15:44,1439.25,1439.50,1439.25,1439.25,5,8,13.00
08/28/2007,15:45,1439.25,1439.50,1439.00,1439.00,3,61,64.00
08/28/2007,15:46,1439.00,1439.25,1439.00,1439.25,4,43,47.00
08/28/2007,15:47,1439.00,1439.25,1439.00,1439.00,1,20,21.00
08/28/2007,15:48,1439.25,1439.25,1438.75,1438.75,118,59,177.00
08/28/2007,15:49,1439.00,1439.00,1438.75,1439.00,166,17,183.00
08/28/2007,15:50,1439.00,1439.00,1439.00,1439.00,50,0,50.00
08/28/2007,15:51,1439.00,1439.25,1438.75,1438.75,3,33,36.00
08/28/2007,15:53,1438.75,1438.75,1438.50,1438.50,10,242,252.00
08/28/2007,15:54,1438.50,1438.50,1438.25,1438.25,2,154,156.00
08/28/2007,15:55,1438.25,1438.50,1438.00,1438.25,26,94,120.00
08/28/2007,15:56,1438.25,1438.50,1438.25,1438.25,5,35,40.00
08/28/2007,15:57,1438.25,1438.25,1437.50,1437.50,22,727,749.00
08/28/2007,15:58,1437.75,1438.00,1437.50,1437.50,48,180,228.00
08/28/2007,15:59,1437.50,1438.00,1437.50,1437.75,158,46,204.00
08/28/2007,16:00,1437.75,1437.75,1436.50,1436.75,83,1460,1543.00
08/28/2007,17:01,1437.00,1437.25,1437.00,1437.25,120,1,121.00
08/28/2007,17:02,1437.25,1437.25,1437.00,1437.25,15,3,18.00
08/28/2007,17:03,1437.00,1437.25,1437.00,1437.25,1,8,9.00
08/28/2007,17:04,1437.00,1437.00,1437.00,1437.00,0,104,104.00
08/28/2007,17:05,1437.25,1437.25,1437.25,1437.25,2,0,2.00
08/28/2007,17:06,1437.25,1437.75,1437.00,1437.75,215,103,318.00
08/28/2007,17:07,1437.50,1437.50,1437.25,1437.25,0,128,128.00
08/28/2007,17:08,1437.50,1438.75,1437.50,1438.50,650,47,697.00
08/28/2007,17:09,1438.25,1438.25,1438.00,1438.00,15,81,96.00
08/28/2007,17:10,1438.00,1438.00,1438.00,1438.00,0,28,28.00
08/28/2007,17:11,1438.00,1438.00,1437.75,1437.75,59,500,559.00
08/28/2007,17:12,1438.00,1438.00,1438.00,1438.00,9,0,9.00
08/28/2007,17:13,1437.75,1438.00,1437.75,1438.00,1,1,2.00
08/28/2007,17:15,1438.00,1438.00,1437.75,1438.00,3,5,8.00
08/28/2007,17:16,1438.00,1438.00,1437.75,1438.00,130,4,134.00
08/28/2007,17:17,1437.75,1438.00,1437.75,1437.75,1,8,9.00
08/28/2007,17:18,1438.00,1438.00,1438.00,1438.00,3,0,3.00
08/28/2007,17:19,1437.75,1438.00,1437.75,1438.00,174,2,176.00
08/28/2007,17:20,1438.00,1438.25,1438.00,1438.00,548,145,693.00
08/28/2007,17:21,1437.75,1437.75,1437.75,1437.75,0,1,1.00
08/28/2007,17:22,1438.00,1439.00,1438.00,1438.75,341,49,390.00
08/28/2007,17:23,1438.50,1438.75,1438.50,1438.75,3,8,11.00
08/28/2007,17:24,1438.75,1439.25,1438.75,1439.00,363,54,417.00
08/28/2007,17:25,1439.00,1439.00,1438.75,1438.75,0,31,31.00
08/28/2007,17:26,1438.50,1438.50,1438.25,1438.50,1,251,252.00
08/28/2007,17:27,1438.25,1438.50,1438.00,1438.50,13,10,23.00
08/28/2007,17:28,1438.50,1439.25,1438.50,1438.75,409,151,560.00
08/28/2007,17:29,1438.75,1438.75,1438.00,1438.00,0,125,125.00
08/28/2007,17:30,1438.00,1438.00,1437.75,1438.00,12,5,17.00
08/28/2007,17:31,1438.00,1438.50,1438.00,1438.25,283,22,305.00
08/28/2007,17:32,1438.00,1438.00,1437.50,1437.50,1,71,72.00
08/28/2007,17:33,1437.50,1437.75,1437.50,1437.75,2,2,4.00
08/28/2007,17:34,1437.75,1437.75,1437.50,1437.75,40,1,41.00
08/28/2007,17:35,1437.75,1437.75,1437.25,1437.25,73,50,123.00
08/28/2007,17:36,1437.25,1437.25,1436.75,1437.25,111,223,334.00
08/28/2007,17:37,1437.25,1437.25,1436.50,1436.75,20,111,131.00
08/28/2007,17:38,1436.75,1436.75,1436.50,1436.75,43,4,47.00
08/28/2007,17:39,1436.75,1436.75,1436.50,1436.75,75,213,288.00
08/28/2007,17:40,1436.75,1436.75,1436.75,1436.75,76,0,76.00
08/28/2007,17:41,1436.50,1436.75,1436.00,1436.25,95,435,530.00
08/28/2007,17:42,1436.25,1436.25,1435.75,1436.25,151,102,253.00
08/28/2007,17:43,1436.50,1436.50,1436.25,1436.25,88,101,189.00
08/28/2007,17:44,1436.50,1436.50,1436.50,1436.50,22,0,22.00
08/28/2007,17:45,1436.50,1436.50,1436.25,1436.50,17,101,118.00
08/28/2007,17:46,1436.25,1436.50,1436.25,1436.50,50,153,203.00
08/28/2007,17:47,1436.25,1436.25,1436.25,1436.25,0,1,1.00
08/28/2007,17:48,1436.25,1436.25,1436.25,1436.25,0,5,5.00
08/28/2007,17:49,1436.25,1437.50,1436.25,1437.50,872,21,893.00
08/28/2007,17:50,1437.00,1437.50,1437.00,1437.50,7,1,8.00
08/28/2007,17:51,1437.50,1437.50,1437.50,1437.50,1,0,1.00
08/28/2007,17:52,1437.50,1437.50,1437.50,1437.50,5,0,5.00
08/28/2007,17:53,1437.75,1438.00,1437.50,1437.75,239,14,253.00
08/28/2007,17:54,1438.00,1438.00,1438.00,1438.00,153,0,153.00
08/28/2007,17:55,1438.00,1438.00,1438.00,1438.00,15,0,15.00
08/28/2007,17:56,1438.00,1438.00,1438.00,1438.00,1,0,1.00
08/28/2007,17:57,1438.00,1438.00,1438.00,1438.00,7,0,7.00
08/28/2007,17:58,1437.75,1438.00,1437.75,1438.00,2,1,3.00
08/28/2007,17:59,1438.00,1438.00,1438.00,1438.00,22,0,22.00
08/28/2007,18:00,1438.00,1438.00,1438.00,1438.00,2,0,2.00
08/28/2007,18:01,1438.00,1438.00,1438.00,1438.00,2,0,2.00
08/28/2007,18:02,1438.00,1438.00,1437.75,1438.00,2,60,62.00
08/28/2007,18:03,1437.75,1437.75,1437.25,1437.25,0,7,7.00
08/28/2007,18:04,1437.50,1437.50,1437.50,1437.50,1,0,1.00
08/28/2007,18:05,1437.25,1437.25,1437.00,1437.25,4,48,52.00
08/28/2007,18:06,1437.00,1437.25,1437.00,1437.25,16,1,17.00
08/28/2007,18:07,1437.00,1437.00,1436.75,1436.75,0,36,36.00
08/28/2007,18:08,1436.75,1437.00,1436.75,1437.00,2,9,11.00
08/28/2007,18:09,1437.00,1437.00,1437.00,1437.00,31,0,31.00
08/28/2007,18:10,1437.00,1438.75,1437.00,1438.50,465,73,538.00
08/28/2007,18:11,1438.25,1438.50,1438.25,1438.50,6,3,9.00
08/28/2007,18:12,1438.50,1438.50,1438.00,1438.00,8,27,35.00
08/28/2007,18:13,1438.00,1438.00,1438.00,1438.00,0,1,1.00
08/28/2007,18:14,1438.00,1438.00,1438.00,1438.00,0,1,1.00
08/28/2007,18:15,1438.00,1438.00,1437.75,1437.75,0,66,66.00
08/28/2007,18:16,1437.75,1438.00,1437.75,1438.00,20,8,28.00
08/28/2007,18:17,1438.25,1438.25,1438.00,1438.00,1,2,3.00
08/28/2007,18:18,1438.25,1438.25,1438.25,1438.25,4,0,4.00
08/28/2007,18:19,1438.25,1438.25,1438.25,1438.25,1,0,1.00
08/28/2007,18:20,1438.25,1438.25,1438.00,1438.00,11,1,12.00
08/28/2007,18:22,1438.00,1438.00,1438.00,1438.00,0,24,24.00
08/28/2007,18:23,1438.00,1438.25,1438.00,1438.25,3,1,4.00
08/28/2007,18:24,1438.25,1438.25,1438.00,1438.00,5,1,6.00
08/28/2007,18:25,1438.00,1438.00,1437.75,1438.00,7,50,57.00
08/28/2007,18:26,1438.00,1438.00,1438.00,1438.00,2,0,2.00
08/28/2007,18:27,1438.00,1438.00,1437.75,1437.75,5,19,24.00
08/28/2007,18:28,1437.75,1437.75,1437.25,1437.25,0,37,37.00
08/28/2007,18:29,1437.00,1437.00,1437.00,1437.00,0,17,17.00
08/28/2007,18:30,1437.00,1437.00,1436.75,1436.75,0,14,14.00
08/28/2007,18:31,1437.00,1437.00,1436.75,1437.00,49,1,50.00
08/28/2007,18:32,1437.25,1437.25,1437.25,1437.25,9,0,9.00
08/28/2007,18:33,1437.00,1437.00,1437.00,1437.00,0,1,1.00
08/28/2007,18:34,1437.25,1437.25,1437.00,1437.00,2,1,3.00
08/28/2007,18:35,1437.00,1437.00,1437.00,1437.00,0,1,1.00
08/28/2007,18:36,1437.25,1437.25,1437.00,1437.00,3,2,5.00
08/28/2007,18:37,1437.00,1437.00,1437.00,1437.00,0,1,1.00
08/28/2007,18:38,1437.25,1437.25,1437.25,1437.25,1,0,1.00
08/28/2007,18:40,1437.25,1437.25,1437.25,1437.25,8,0,8.00
08/28/2007,18:41,1437.25,1437.25,1436.75,1436.75,2,18,20.00
08/28/2007,18:42,1437.00,1437.00,1436.75,1437.00,32,1,33.00
08/28/2007,18:43,1436.75,1436.75,1436.50,1436.50,0,39,39.00
08/28/2007,18:44,1436.50,1436.50,1436.00,1436.00,34,94,128.00
08/28/2007,18:45,1436.00,1436.25,1436.00,1436.25,3,152,155.00
08/28/2007,18:46,1436.25,1436.50,1436.00,1436.50,97,3,100.00
08/28/2007,18:47,1436.25,1437.00,1436.25,1436.50,39,61,100.00
08/28/2007,18:48,1436.75,1437.00,1436.50,1436.50,48,3,51.00
08/28/2007,18:50,1436.50,1436.75,1436.50,1436.50,5,80,85.00
08/28/2007,18:51,1436.25,1436.50,1436.00,1436.25,10,52,62.00
08/28/2007,18:52,1436.25,1436.50,1436.25,1436.25,55,54,109.00
08/28/2007,18:53,1436.25,1436.25,1436.25,1436.25,0,30,30.00
08/28/2007,18:55,1436.25,1436.25,1436.25,1436.25,0,52,52.00
08/28/2007,18:56,1436.25,1436.25,1436.00,1436.00,0,132,132.00
08/28/2007,18:57,1436.00,1436.00,1435.75,1436.00,74,12,86.00
08/28/2007,18:58,1436.00,1436.25,1436.00,1436.25,30,0,30.00
08/28/2007,18:59,1436.25,1436.50,1436.00,1436.50,119,104,223.00
08/28/2007,19:00,1436.50,1436.50,1436.00,1436.25,41,18,59.00
08/28/2007,19:01,1436.25,1436.25,1436.25,1436.25,6,0,6.00
08/28/2007,19:02,1436.50,1436.50,1436.00,1436.50,49,71,120.00
08/28/2007,19:03,1436.50,1436.50,1436.25,1436.25,1,1,2.00
08/28/2007,19:04,1436.50,1436.75,1436.50,1436.75,29,0,29.00
08/28/2007,19:05,1436.75,1436.75,1436.50,1436.75,44,10,54.00
08/28/2007,19:06,1436.75,1436.75,1436.75,1436.75,10,0,10.00
08/28/2007,19:07,1436.75,1437.50,1436.75,1437.50,104,0,104.00
08/28/2007,19:08,1437.25,1437.50,1437.25,1437.25,10,41,51.00
08/28/2007,19:09,1437.00,1437.50,1436.50,1437.50,245,38,283.00
08/28/2007,19:10,1437.50,1437.75,1437.25,1437.25,18,31,49.00
08/28/2007,19:11,1437.50,1437.50,1437.50,1437.50,1,0,1.00
08/28/2007,19:13,1437.25,1437.50,1437.25,1437.50,26,6,32.00
08/28/2007,19:15,1437.25,1437.25,1437.25,1437.25,0,26,26.00
08/28/2007,19:17,1437.25,1437.25,1437.25,1437.25,0,2,2.00
08/28/2007,19:18,1437.25,1437.50,1437.25,1437.25,1,94,95.00
08/28/2007,19:19,1437.25,1437.50,1437.25,1437.50,10,44,54.00
08/28/2007,19:20,1437.25,1437.25,1437.00,1437.00,50,7,57.00
08/28/2007,19:21,1437.25,1437.25,1437.25,1437.25,87,0,87.00
08/28/2007,19:22,1437.25,1437.25,1437.00,1437.00,30,1,31.00
08/28/2007,19:23,1437.00,1437.00,1436.75,1436.75,0,13,13.00
08/28/2007,19:24,1436.75,1437.00,1436.75,1437.00,6,1,7.00
08/28/2007,19:25,1436.75,1437.00,1436.75,1436.75,31,3,34.00
08/28/2007,19:26,1437.00,1437.00,1436.75,1437.00,20,2,22.00
08/28/2007,19:27,1437.00,1437.25,1437.00,1437.25,39,0,39.00
08/28/2007,19:28,1437.00,1437.00,1436.75,1436.75,0,40,40.00
08/28/2007,19:29,1437.00,1437.50,1437.00,1437.00,67,19,86.00
08/28/2007,19:30,1437.00,1437.25,1437.00,1437.00,2,38,40.00
08/28/2007,19:31,1437.25,1437.25,1437.00,1437.00,3,1,4.00
08/28/2007,19:32,1437.00,1437.50,1437.00,1437.50,131,20,151.00
08/28/2007,19:33,1437.50,1437.50,1437.50,1437.50,30,0,30.00
08/28/2007,19:34,1437.25,1437.25,1437.25,1437.25,0,2,2.00
08/28/2007,19:35,1437.50,1437.50,1437.50,1437.50,5,0,5.00
08/28/2007,19:36,1437.25,1437.25,1437.00,1437.00,0,101,101.00
08/28/2007,19:37,1437.00,1437.00,1437.00,1437.00,0,3,3.00
08/28/2007,19:38,1437.00,1437.00,1437.00,1437.00,0,2,2.00
08/28/2007,19:40,1437.00,1437.00,1437.00,1437.00,0,26,26.00
08/28/2007,19:42,1437.00,1437.00,1437.00,1437.00,0,3,3.00
08/28/2007,19:43,1437.00,1437.00,1437.00,1437.00,0,15,15.00
08/28/2007,19:44,1437.00,1437.25,1437.00,1437.25,52,4,56.00
08/28/2007,19:45,1437.00,1437.00,1437.00,1437.00,0,40,40.00
08/28/2007,19:46,1436.75,1436.75,1436.75,1436.75,0,1,1.00
08/28/2007,19:47,1437.00,1437.00,1437.00,1437.00,26,0,26.00
08/28/2007,19:48,1437.00,1437.00,1437.00,1437.00,5,0,5.00
08/28/2007,19:49,1437.00,1437.00,1437.00,1437.00,2,0,2.00
08/28/2007,19:50,1437.00,1437.25,1436.75,1437.00,17,17,34.00
08/28/2007,19:51,1437.00,1437.00,1437.00,1437.00,10,0,10.00
08/28/2007,19:52,1437.25,1437.25,1436.75,1436.75,2,6,8.00
08/28/2007,19:54,1436.75,1436.75,1436.75,1436.75,0,1,1.00
08/28/2007,19:56,1437.00,1437.00,1437.00,1437.00,2,0,2.00
08/28/2007,19:57,1436.75,1436.75,1436.75,1436.75,0,1,1.00
08/28/2007,19:58,1436.75,1436.75,1436.75,1436.75,0,2,2.00
08/28/2007,19:59,1436.75,1436.75,1436.75,1436.75,0,13,13.00
08/28/2007,20:00,1437.00,1437.00,1436.50,1436.50,2,41,43.00
08/28/2007,20:01,1436.75,1437.00,1436.75,1437.00,4,0,4.00
08/28/2007,20:02,1437.00,1437.00,1436.50,1436.75,9,5,14.00
08/28/2007,20:03,1437.00,1437.00,1437.00,1437.00,2,0,2.00
08/28/2007,20:04,1436.75,1436.75,1436.75,1436.75,0,4,4.00
08/28/2007,20:05,1436.75,1436.75,1436.50,1436.75,1,32,33.00
08/28/2007,20:06,1436.75,1436.75,1436.75,1436.75,38,0,38.00
08/28/2007,20:07,1436.75,1437.00,1436.50,1436.50,113,57,170.00
08/28/2007,20:08,1436.50,1436.50,1436.50,1436.50,0,7,7.00
08/28/2007,20:09,1436.50,1436.50,1436.50,1436.50,0,1,1.00
08/28/2007,20:10,1436.50,1436.50,1436.25,1436.25,57,41,98.00
08/28/2007,20:11,1436.50,1436.50,1436.25,1436.50,52,2,54.00
08/28/2007,20:12,1436.25,1436.25,1436.25,1436.25,0,27,27.00
08/28/2007,20:13,1436.50,1436.50,1436.00,1436.25,54,222,276.00
08/28/2007,20:14,1436.50,1436.50,1436.25,1436.25,78,61,139.00
08/28/2007,20:15,1436.25,1436.25,1436.25,1436.25,0,1,1.00
08/28/2007,20:16,1436.25,1436.25,1436.00,1436.00,0,26,26.00
08/28/2007,20:17,1436.00,1436.00,1436.00,1436.00,0,45,45.00
08/28/2007,20:18,1436.00,1436.00,1436.00,1436.00,0,10,10.00
08/28/2007,20:19,1435.75,1436.00,1435.75,1435.75,51,5,56.00
08/28/2007,20:20,1435.75,1435.75,1435.50,1435.50,0,565,565.00
08/28/2007,20:21,1435.75,1436.00,1435.25,1435.50,124,77,201.00
08/28/2007,20:22,1435.50,1435.50,1435.50,1435.50,0,11,11.00
08/28/2007,20:23,1435.50,1435.75,1435.50,1435.75,144,4,148.00
08/28/2007,20:24,1435.75,1435.75,1435.75,1435.75,139,0,139.00
08/28/2007,20:25,1435.75,1435.75,1435.50,1435.75,11,1,12.00
08/28/2007,20:26,1436.00,1436.00,1435.75,1435.75,44,33,77.00
08/28/2007,20:27,1435.75,1436.00,1435.75,1436.00,7,8,15.00
08/28/2007,20:28,1436.00,1436.25,1436.00,1436.00,103,13,116.00
08/28/2007,20:29,1435.75,1435.75,1435.75,1435.75,0,20,20.00
08/28/2007,20:30,1436.00,1436.00,1435.75,1436.00,6,1,7.00
08/28/2007,20:31,1436.00,1436.00,1436.00,1436.00,1,0,1.00
08/28/2007,20:32,1435.75,1435.75,1435.75,1435.75,0,1,1.00
08/28/2007,20:33,1436.00,1436.00,1436.00,1436.00,13,0,13.00
08/28/2007,20:34,1436.00,1436.00,1436.00,1436.00,9,0,9.00
08/28/2007,20:35,1436.00,1436.00,1436.00,1436.00,2,0,2.00
08/28/2007,20:36,1436.00,1436.00,1435.75,1435.75,33,53,86.00
08/28/2007,20:37,1435.50,1435.50,1435.50,1435.50,0,1,1.00
08/28/2007,20:38,1435.75,1436.00,1435.50,1436.00,68,130,198.00
08/28/2007,20:39,1435.75,1435.75,1435.75,1435.75,0,5,5.00
08/28/2007,20:40,1435.75,1435.75,1435.50,1435.50,0,82,82.00
08/28/2007,20:41,1435.50,1435.50,1435.50,1435.50,0,55,55.00
08/28/2007,20:42,1435.50,1435.50,1435.50,1435.50,0,36,36.00
08/28/2007,20:43,1435.75,1435.75,1435.75,1435.75,1,0,1.00
08/28/2007,20:44,1435.50,1435.50,1435.50,1435.50,0,53,53.00
08/28/2007,20:45,1435.50,1435.50,1435.25,1435.50,30,34,64.00
08/28/2007,20:46,1435.25,1435.50,1435.25,1435.25,20,249,269.00
08/28/2007,20:47,1435.25,1435.50,1435.25,1435.50,31,69,100.00
08/28/2007,20:48,1435.25,1435.75,1435.25,1435.75,11,2,13.00
08/28/2007,20:49,1435.50,1435.50,1435.50,1435.50,0,1,1.00
08/28/2007,20:50,1435.50,1435.50,1435.25,1435.50,3,5,8.00
08/28/2007,20:51,1435.50,1435.50,1435.00,1435.25,20,165,185.00
08/28/2007,20:52,1435.25,1435.50,1435.25,1435.25,3,1,4.00
08/28/2007,20:53,1435.50,1435.50,1435.25,1435.50,171,1,172.00
08/28/2007,20:54,1435.50,1435.50,1435.25,1435.25,91,188,279.00
08/28/2007,20:55,1435.25,1435.25,1435.25,1435.25,0,5,5.00
08/28/2007,20:56,1435.50,1435.50,1435.25,1435.25,2,66,68.00
08/28/2007,20:57,1435.50,1435.50,1435.50,1435.50,215,0,215.00
08/28/2007,20:58,1435.50,1435.50,1435.25,1435.25,12,10,22.00
08/28/2007,20:59,1435.50,1435.75,1435.25,1435.75,10,100,110.00
08/28/2007,21:00,1435.75,1435.75,1435.75,1435.75,1,0,1.00
08/28/2007,21:01,1435.75,1435.75,1435.50,1435.50,25,2,27.00
08/28/2007,21:02,1435.50,1435.50,1435.50,1435.50,0,15,15.00
08/28/2007,21:05,1435.50,1435.50,1435.50,1435.50,0,133,133.00
08/28/2007,21:06,1435.50,1435.50,1435.50,1435.50,0,12,12.00
08/28/2007,21:07,1435.50,1435.50,1435.50,1435.50,0,30,30.00
08/28/2007,21:08,1435.25,1435.50,1435.25,1435.50,5,5,10.00
08/28/2007,21:09,1435.25,1435.50,1435.25,1435.50,15,2,17.00
08/28/2007,21:10,1435.50,1435.50,1435.50,1435.50,3,0,3.00
08/28/2007,21:11,1435.50,1435.50,1435.50,1435.50,5,0,5.00
08/28/2007,21:12,1435.50,1435.50,1435.50,1435.50,5,0,5.00
08/28/2007,21:13,1435.50,1436.00,1435.50,1436.00,443,0,443.00
08/28/2007,21:14,1436.00,1436.25,1436.00,1436.00,4,5,9.00
08/28/2007,21:15,1436.00,1436.00,1435.75,1435.75,0,45,45.00
08/28/2007,21:16,1435.75,1436.00,1435.75,1435.75,5,56,61.00
08/28/2007,21:18,1435.75,1435.75,1435.50,1435.50,0,5,5.00
08/28/2007,21:20,1435.75,1435.75,1435.50,1435.75,3,1,4.00
08/28/2007,21:21,1435.50,1435.50,1435.50,1435.50,0,3,3.00
08/28/2007,21:22,1435.75,1435.75,1435.75,1435.75,4,0,4.00
08/28/2007,21:23,1436.00,1436.00,1436.00,1436.00,7,0,7.00
08/28/2007,21:25,1436.00,1436.00,1436.00,1436.00,1,0,1.00
08/28/2007,21:26,1436.00,1436.00,1436.00,1436.00,5,0,5.00
08/28/2007,21:27,1436.00,1436.00,1436.00,1436.00,1,0,1.00
08/28/2007,21:28,1435.75,1435.75,1435.75,1435.75,0,1,1.00
08/28/2007,21:29,1435.75,1436.00,1435.75,1435.75,1,8,9.00
08/28/2007,21:30,1435.75,1435.75,1435.75,1435.75,0,2,2.00
08/28/2007,21:31,1435.75,1435.75,1435.75,1435.75,0,10,10.00
08/28/2007,21:32,1435.75,1435.75,1435.75,1435.75,0,4,4.00
08/28/2007,21:33,1436.00,1436.00,1436.00,1436.00,30,0,30.00
08/28/2007,21:37,1436.25,1436.25,1436.25,1436.25,9,0,9.00
08/28/2007,21:40,1436.25,1436.25,1436.00,1436.00,1,2,3.00
08/28/2007,21:41,1436.25,1436.25,1436.00,1436.00,27,31,58.00
08/28/2007,21:42,1436.00,1436.25,1436.00,1436.00,6,6,12.00
08/28/2007,21:43,1436.00,1436.00,1436.00,1436.00,0,7,7.00
08/28/2007,21:44,1436.00,1436.00,1436.00,1436.00,0,1,1.00
08/28/2007,21:45,1436.00,1436.25,1436.00,1436.25,1,1,2.00
08/28/2007,21:46,1435.75,1436.00,1435.75,1436.00,15,2,17.00
08/28/2007,21:47,1436.25,1436.25,1436.25,1436.25,5,0,5.00
08/28/2007,21:48,1436.00,1436.00,1436.00,1436.00,0,8,8.00
08/28/2007,21:49,1436.00,1436.00,1436.00,1436.00,0,16,16.00
08/28/2007,21:50,1436.00,1436.00,1436.00,1436.00,0,8,8.00
08/28/2007,21:51,1436.00,1436.00,1436.00,1436.00,0,2,2.00
08/28/2007,21:52,1436.00,1436.00,1436.00,1436.00,0,6,6.00
08/28/2007,21:53,1436.00,1436.00,1435.75,1436.00,29,9,38.00
08/28/2007,21:54,1436.00,1436.00,1436.00,1436.00,3,0,3.00
08/28/2007,21:55,1435.75,1435.75,1435.50,1435.50,7,142,149.00
08/28/2007,21:56,1435.50,1435.50,1435.50,1435.50,0,5,5.00
08/28/2007,21:57,1435.75,1435.75,1435.50,1435.50,12,2,14.00
08/28/2007,21:59,1435.75,1435.75,1435.75,1435.75,6,0,6.00
08/28/2007,22:00,1436.00,1436.00,1436.00,1436.00,5,0,5.00
08/28/2007,22:02,1436.00,1436.00,1436.00,1436.00,44,0,44.00
08/28/2007,22:03,1436.25,1436.25,1436.25,1436.25,2,0,2.00
08/28/2007,22:04,1436.00,1436.00,1435.75,1435.75,0,62,62.00
08/28/2007,22:05,1435.75,1435.75,1435.75,1435.75,0,1,1.00
08/28/2007,22:06,1436.00,1436.00,1435.75,1436.00,8,4,12.00
08/28/2007,22:07,1435.50,1435.50,1435.50,1435.50,0,2,2.00
08/28/2007,22:08,1435.75,1435.75,1435.75,1435.75,9,0,9.00
08/28/2007,22:09,1435.75,1435.75,1435.75,1435.75,4,0,4.00
08/28/2007,22:10,1436.00,1436.00,1435.75,1435.75,3,6,9.00
08/28/2007,22:13,1435.75,1435.75,1435.75,1435.75,0,4,4.00
08/28/2007,22:14,1435.75,1435.75,1435.75,1435.75,0,1,1.00
08/28/2007,22:15,1435.75,1435.75,1435.75,1435.75,0,11,11.00
08/28/2007,22:16,1435.75,1436.00,1435.75,1436.00,1,4,5.00
08/28/2007,22:17,1436.00,1436.00,1435.75,1435.75,2,39,41.00
08/28/2007,22:18,1435.75,1435.75,1435.25,1435.50,1,31,32.00
08/28/2007,22:19,1435.50,1435.50,1435.50,1435.50,2,0,2.00
08/28/2007,22:20,1435.75,1435.75,1435.50,1435.50,5,26,31.00
08/28/2007,22:21,1435.50,1435.75,1435.50,1435.50,5,5,10.00
08/28/2007,22:22,1435.50,1435.75,1435.50,1435.75,1,1,2.00
08/28/2007,22:24,1435.75,1435.75,1435.75,1435.75,1,0,1.00
08/28/2007,22:25,1435.75,1435.75,1435.75,1435.75,1,0,1.00
08/28/2007,22:26,1435.75,1436.00,1435.75,1436.00,13,0,13.00
08/28/2007,22:29,1436.00,1436.00,1436.00,1436.00,2,0,2.00
08/28/2007,22:31,1435.75,1435.75,1435.75,1435.75,0,58,58.00
08/28/2007,22:32,1435.75,1435.75,1435.50,1435.75,41,27,68.00
08/28/2007,22:33,1435.75,1436.00,1435.75,1436.00,12,0,12.00
08/28/2007,22:34,1435.75,1435.75,1435.75,1435.75,0,5,5.00
08/28/2007,22:35,1435.75,1435.75,1435.75,1435.75,0,9,9.00
08/28/2007,22:37,1435.75,1436.00,1435.75,1436.00,6,1,7.00
08/28/2007,22:38,1436.00,1436.00,1436.00,1436.00,5,0,5.00
08/28/2007,22:41,1435.75,1436.00,1435.75,1436.00,1,2,3.00
08/28/2007,22:46,1435.75,1435.75,1435.75,1435.75,0,103,103.00
08/28/2007,22:47,1435.75,1435.75,1435.75,1435.75,0,7,7.00
08/28/2007,22:48,1435.75,1435.75,1435.50,1435.50,0,6,6.00
08/28/2007,22:50,1435.50,1435.50,1435.50,1435.50,0,1,1.00
08/28/2007,22:51,1435.50,1435.50,1435.50,1435.50,0,1,1.00
08/28/2007,22:52,1435.75,1435.75,1435.75,1435.75,49,0,49.00
08/28/2007,22:53,1435.50,1435.50,1435.50,1435.50,0,4,4.00
08/28/2007,22:54,1435.75,1435.75,1435.50,1435.50,1,17,18.00
08/28/2007,22:55,1435.50,1435.75,1435.50,1435.75,36,1,37.00
08/28/2007,22:56,1435.75,1435.75,1435.75,1435.75,104,0,104.00
08/28/2007,22:57,1435.75,1435.75,1435.75,1435.75,61,0,61.00
08/28/2007,22:58,1435.75,1435.75,1435.75,1435.75,7,0,7.00
08/28/2007,22:59,1435.75,1436.00,1435.75,1436.00,40,0,40.00
08/28/2007,23:00,1436.00,1436.00,1436.00,1436.00,17,0,17.00
08/28/2007,23:01,1436.00,1436.25,1436.00,1436.25,14,0,14.00
08/28/2007,23:02,1436.25,1436.50,1436.25,1436.25,57,1,58.00
08/28/2007,23:03,1436.50,1436.50,1436.00,1436.00,2,1,3.00
08/28/2007,23:04,1436.00,1436.00,1436.00,1436.00,0,12,12.00
08/28/2007,23:05,1436.00,1436.25,1436.00,1436.25,16,2,18.00
08/28/2007,23:06,1436.25,1436.50,1436.25,1436.50,3,0,3.00
08/28/2007,23:07,1436.50,1436.50,1436.25,1436.25,2,5,7.00
08/28/2007,23:08,1436.25,1436.25,1436.25,1436.25,0,1,1.00
08/28/2007,23:09,1436.25,1436.50,1436.25,1436.50,1,4,5.00
08/28/2007,23:10,1436.50,1436.50,1436.25,1436.25,133,46,179.00
08/28/2007,23:11,1436.75,1436.75,1436.75,1436.75,29,0,29.00
08/28/2007,23:12,1436.50,1436.50,1436.50,1436.50,0,1,1.00
08/28/2007,23:13,1436.75,1437.00,1436.75,1437.00,204,0,204.00
08/28/2007,23:14,1437.00,1437.00,1436.75,1436.75,1,1,2.00
08/28/2007,23:15,1437.00,1437.25,1437.00,1437.00,149,16,165.00
08/28/2007,23:16,1437.00,1437.25,1437.00,1437.00,5,21,26.00
08/28/2007,23:17,1437.00,1437.00,1437.00,1437.00,0,5,5.00
08/28/2007,23:18,1437.00,1437.00,1436.75,1436.75,0,15,15.00
08/28/2007,23:19,1436.75,1437.00,1436.75,1436.75,4,33,37.00
08/28/2007,23:20,1436.75,1437.00,1436.75,1437.00,2,30,32.00
08/28/2007,23:22,1437.00,1437.00,1437.00,1437.00,1,0,1.00
08/28/2007,23:23,1436.75,1436.75,1436.75,1436.75,0,1,1.00
08/28/2007,23:24,1436.75,1437.00,1436.75,1437.00,52,1,53.00
08/28/2007,23:25,1437.00,1437.00,1437.00,1437.00,22,0,22.00
08/28/2007,23:26,1437.00,1437.00,1437.00,1437.00,36,0,36.00
08/28/2007,23:27,1437.00,1437.25,1437.00,1437.00,191,2,193.00
08/28/2007,23:28,1437.50,1437.50,1437.25,1437.25,63,12,75.00
08/28/2007,23:29,1437.25,1437.50,1437.25,1437.25,2,3,5.00
08/28/2007,23:30,1437.25,1437.25,1437.25,1437.25,0,1,1.00
08/28/2007,23:31,1437.50,1437.50,1437.25,1437.25,21,1,22.00
08/28/2007,23:32,1437.50,1437.50,1437.25,1437.25,4,8,12.00
08/28/2007,23:33,1437.25,1437.50,1437.25,1437.50,2,1,3.00
08/28/2007,23:34,1437.50,1437.50,1437.25,1437.25,132,1,133.00
08/28/2007,23:35,1437.50,1437.50,1437.25,1437.50,30,1,31.00
08/28/2007,23:36,1437.50,1437.50,1437.50,1437.50,23,0,23.00
08/28/2007,23:37,1437.50,1437.50,1437.50,1437.50,17,0,17.00
08/28/2007,23:38,1437.50,1437.50,1437.50,1437.50,2,0,2.00
08/28/2007,23:39,1437.50,1437.50,1437.50,1437.50,12,0,12.00
08/28/2007,23:40,1437.50,1437.50,1437.25,1437.25,1,1,2.00
08/28/2007,23:41,1437.50,1437.50,1437.25,1437.25,16,2,18.00
08/28/2007,23:42,1437.50,1437.50,1437.50,1437.50,226,0,226.00
08/28/2007,23:44,1437.25,1437.50,1437.25,1437.25,6,4,10.00
08/28/2007,23:45,1437.25,1437.25,1437.25,1437.25,0,5,5.00
08/28/2007,23:46,1437.25,1437.50,1437.25,1437.50,1,1,2.00
08/28/2007,23:47,1437.25,1437.50,1437.25,1437.50,1,3,4.00
08/28/2007,23:48,1437.50,1437.50,1437.25,1437.25,25,1,26.00
08/28/2007,23:49,1437.50,1437.50,1437.50,1437.50,79,0,79.00
08/28/2007,23:50,1437.25,1437.75,1437.25,1437.50,13,6,19.00
08/28/2007,23:51,1437.50,1437.50,1437.25,1437.50,72,25,97.00
08/28/2007,23:52,1437.50,1437.75,1437.50,1437.75,53,0,53.00
08/28/2007,23:54,1437.50,1437.75,1437.50,1437.75,14,4,18.00
08/28/2007,23:55,1437.75,1437.75,1437.75,1437.75,60,0,60.00
08/28/2007,23:56,1437.50,1437.75,1437.50,1437.75,7,1,8.00
08/28/2007,23:57,1437.75,1437.75,1437.75,1437.75,17,0,17.00
08/28/2007,23:58,1437.75,1438.00,1437.75,1438.00,68,0,68.00
08/28/2007,23:59,1437.75,1438.00,1437.75,1438.00,13,15,28.00
08/29/2007,00:00,1438.00,1438.00,1438.00,1438.00,15,0,15.00
08/29/2007,00:01,1438.00,1438.00,1437.75,1438.00,6,1,7.00
08/29/2007,00:02,1438.00,1438.00,1437.50,1438.00,114,25,139.00
08/29/2007,00:03,1438.00,1438.00,1438.00,1438.00,20,0,20.00
08/29/2007,00:04,1438.25,1438.50,1438.25,1438.25,68,31,99.00
08/29/2007,00:05,1438.25,1438.25,1438.25,1438.25,0,28,28.00
08/29/2007,00:06,1438.25,1438.50,1438.25,1438.50,150,1,151.00
08/29/2007,00:07,1438.50,1438.50,1438.50,1438.50,15,0,15.00
08/29/2007,00:08,1438.75,1438.75,1438.50,1438.50,124,2,126.00
08/29/2007,00:09,1438.75,1438.75,1438.75,1438.75,5,0,5.00
08/29/2007,00:10,1438.75,1439.00,1438.75,1438.75,62,21,83.00
08/29/2007,00:11,1438.75,1438.75,1438.75,1438.75,0,1,1.00
08/29/2007,00:12,1438.75,1439.00,1438.75,1438.75,188,12,200.00
08/29/2007,00:13,1439.00,1439.00,1438.75,1439.00,79,2,81.00
08/29/2007,00:14,1439.00,1439.25,1439.00,1439.00,131,115,246.00
08/29/2007,00:15,1439.00,1439.00,1438.75,1439.00,7,4,11.00
08/29/2007,00:16,1439.00,1439.00,1438.75,1438.75,4,1,5.00
08/29/2007,00:17,1438.75,1438.75,1438.75,1438.75,0,46,46.00
08/29/2007,00:18,1438.50,1438.50,1438.50,1438.50,0,42,42.00
08/29/2007,00:19,1438.25,1438.50,1438.00,1438.50,4,9,13.00
08/29/2007,00:20,1438.50,1438.50,1438.50,1438.50,3,0,3.00
08/29/2007,00:21,1438.50,1438.50,1438.00,1438.00,25,5,30.00
08/29/2007,00:22,1438.00,1438.00,1437.50,1437.75,4,23,27.00
08/29/2007,00:23,1438.00,1438.00,1438.00,1438.00,11,0,11.00
08/29/2007,00:25,1437.75,1438.00,1437.75,1438.00,6,2,8.00
08/29/2007,00:26,1438.00,1438.00,1437.75,1437.75,2,4,6.00
08/29/2007,00:27,1438.00,1438.00,1438.00,1438.00,48,0,48.00
08/29/2007,00:28,1438.25,1438.25,1438.25,1438.25,1,0,1.00
08/29/2007,00:29,1438.00,1438.00,1438.00,1438.00,0,6,6.00
08/29/2007,00:30,1438.00,1438.00,1438.00,1438.00,0,17,17.00
08/29/2007,00:32,1438.00,1438.00,1438.00,1438.00,0,1,1.00
08/29/2007,00:33,1438.00,1438.25,1438.00,1438.25,1,1,2.00
08/29/2007,00:34,1438.00,1438.25,1438.00,1438.00,5,8,13.00
08/29/2007,00:35,1438.00,1438.00,1438.00,1438.00,0,11,11.00
08/29/2007,00:36,1438.00,1438.00,1438.00,1438.00,0,5,5.00
08/29/2007,00:37,1438.00,1438.00,1437.75,1437.75,0,27,27.00
08/29/2007,00:38,1437.75,1437.75,1437.75,1437.75,0,7,7.00
08/29/2007,00:39,1438.00,1438.00,1437.75,1437.75,1,1,2.00
08/29/2007,00:41,1438.00,1438.00,1438.00,1438.00,11,0,11.00
08/29/2007,00:42,1438.00,1438.00,1438.00,1438.00,2,0,2.00
08/29/2007,00:43,1438.00,1438.00,1438.00,1438.00,28,0,28.00
08/29/2007,00:44,1437.75,1438.00,1437.75,1438.00,74,1,75.00
08/29/2007,00:46,1438.25,1438.50,1438.25,1438.25,77,27,104.00
08/29/2007,00:47,1438.25,1438.25,1438.00,1438.25,19,20,39.00
08/29/2007,00:48,1438.00,1438.00,1438.00,1438.00,0,31,31.00
08/29/2007,00:49,1438.00,1438.00,1438.00,1438.00,0,66,66.00
08/29/2007,00:50,1438.00,1438.25,1438.00,1438.00,2,13,15.00
08/29/2007,00:51,1438.25,1438.50,1438.25,1438.25,361,30,391.00
08/29/2007,00:52,1438.25,1438.50,1438.25,1438.50,8,47,55.00
08/29/2007,00:53,1438.50,1438.50,1438.25,1438.50,7,21,28.00
08/29/2007,00:54,1438.50,1439.50,1438.50,1439.25,213,2,215.00
08/29/2007,00:55,1439.25,1439.50,1439.25,1439.25,2,166,168.00
08/29/2007,00:56,1439.25,1439.50,1439.00,1439.25,42,80,122.00
08/29/2007,00:57,1439.25,1439.50,1439.25,1439.50,137,1,138.00
08/29/2007,00:58,1439.50,1439.50,1439.25,1439.50,35,4,39.00
08/29/2007,00:59,1439.50,1439.75,1439.25,1439.50,137,58,195.00
08/29/2007,01:00,1439.75,1440.00,1439.50,1439.75,527,174,701.00
08/29/2007,01:01,1439.75,1440.25,1439.50,1439.75,420,274,694.00
08/29/2007,01:02,1440.00,1440.25,1439.75,1440.25,78,181,259.00
08/29/2007,01:03,1440.00,1440.25,1439.75,1440.00,11,144,155.00
08/29/2007,01:04,1440.25,1440.50,1440.25,1440.25,120,119,239.00
08/29/2007,01:05,1440.25,1440.50,1440.25,1440.25,10,36,46.00
08/29/2007,01:06,1440.50,1440.50,1440.50,1440.50,2,0,2.00
08/29/2007,01:07,1440.50,1440.50,1440.00,1440.25,19,141,160.00
08/29/2007,01:08,1440.50,1440.50,1440.00,1440.00,1,183,184.00
08/29/2007,01:09,1440.00,1440.25,1440.00,1440.25,6,187,193.00
08/29/2007,01:10,1440.00,1440.00,1440.00,1440.00,0,3,3.00
08/29/2007,01:11,1440.00,1440.00,1440.00,1440.00,0,15,15.00
08/29/2007,01:12,1440.00,1440.00,1440.00,1440.00,0,13,13.00
08/29/2007,01:13,1440.00,1440.25,1440.00,1440.00,4,19,23.00
08/29/2007,01:14,1440.00,1440.00,1440.00,1440.00,0,4,4.00
08/29/2007,01:15,1439.75,1440.00,1439.50,1439.75,11,64,75.00
08/29/2007,01:16,1440.00,1440.00,1439.50,1439.75,5,42,47.00
08/29/2007,01:17,1439.75,1440.25,1439.75,1439.75,110,41,151.00
08/29/2007,01:18,1439.75,1440.00,1439.50,1439.75,21,42,63.00
08/29/2007,01:19,1439.75,1440.00,1439.75,1439.75,51,21,72.00
08/29/2007,01:20,1439.75,1440.00,1439.75,1440.00,3,4,7.00
08/29/2007,01:21,1440.00,1440.25,1440.00,1440.25,159,0,159.00
08/29/2007,01:22,1440.00,1440.25,1440.00,1440.00,24,14,38.00
08/29/2007,01:23,1440.25,1440.50,1440.00,1440.25,25,200,225.00
08/29/2007,01:24,1440.50,1440.50,1440.25,1440.25,3,5,8.00
08/29/2007,01:25,1440.25,1441.00,1440.25,1440.75,252,111,363.00
08/29/2007,01:26,1440.75,1441.00,1440.75,1440.75,214,24,238.00
08/29/2007,01:27,1441.00,1441.00,1440.75,1440.75,27,78,105.00
08/29/2007,01:28,1441.00,1441.25,1441.00,1441.25,225,0,225.00
08/29/2007,01:29,1441.00,1441.00,1440.75,1441.00,30,71,101.00
08/29/2007,01:30,1441.00,1441.00,1440.75,1440.75,28,12,40.00
08/29/2007,01:31,1441.00,1441.00,1441.00,1441.00,154,0,154.00
08/29/2007,01:32,1441.00,1441.00,1440.75,1441.00,83,1,84.00
08/29/2007,01:33,1441.25,1441.50,1441.00,1441.25,156,261,417.00
08/29/2007,01:34,1441.25,1441.25,1441.00,1441.25,50,3,53.00
08/29/2007,01:35,1441.50,1441.50,1441.25,1441.50,32,6,38.00
08/29/2007,01:36,1441.50,1441.50,1441.25,1441.25,17,9,26.00
08/29/2007,01:37,1441.25,1441.50,1441.25,1441.50,6,46,52.00
08/29/2007,01:38,1441.25,1441.25,1441.00,1441.00,60,224,284.00
08/29/2007,01:39,1441.00,1441.25,1441.00,1441.25,118,3,121.00
08/29/2007,01:40,1441.00,1441.50,1441.00,1441.50,22,10,32.00
08/29/2007,01:41,1441.50,1441.50,1441.25,1441.25,7,57,64.00
08/29/2007,01:42,1441.00,1441.00,1440.75,1441.00,79,321,400.00
08/29/2007,01:43,1441.00,1441.00,1440.50,1440.50,68,145,213.00
08/29/2007,01:44,1440.75,1440.75,1440.50,1440.50,10,63,73.00
08/29/2007,01:45,1440.50,1440.50,1440.25,1440.50,8,9,17.00
08/29/2007,01:46,1440.50,1440.50,1440.25,1440.50,62,2,64.00
08/29/2007,01:47,1440.50,1440.50,1440.25,1440.25,21,183,204.00
08/29/2007,01:48,1440.00,1440.25,1440.00,1440.25,42,3,45.00
08/29/2007,01:49,1440.25,1440.50,1439.75,1440.00,105,214,319.00
08/29/2007,01:50,1440.25,1440.75,1440.25,1440.75,180,6,186.00
08/29/2007,01:51,1440.75,1440.75,1440.50,1440.75,131,136,267.00
08/29/2007,01:52,1440.75,1440.75,1440.25,1440.25,9,101,110.00
08/29/2007,01:53,1440.25,1440.50,1440.25,1440.25,1,7,8.00
08/29/2007,01:54,1440.25,1440.50,1440.25,1440.50,5,26,31.00
08/29/2007,01:55,1440.50,1440.50,1440.25,1440.25,20,1,21.00
08/29/2007,01:56,1440.50,1440.50,1440.25,1440.50,110,6,116.00
08/29/2007,01:57,1440.50,1440.75,1440.25,1440.50,9,21,30.00
08/29/2007,01:58,1440.50,1440.50,1440.50,1440.50,62,0,62.00
08/29/2007,01:59,1440.50,1440.50,1440.00,1440.25,44,74,118.00
08/29/2007,02:00,1440.00,1440.00,1439.75,1439.75,146,140,286.00
08/29/2007,02:01,1440.00,1440.50,1439.75,1440.50,339,48,387.00
08/29/2007,02:02,1440.50,1440.75,1440.25,1440.75,172,30,202.00
08/29/2007,02:03,1440.50,1440.50,1440.00,1440.00,0,51,51.00
08/29/2007,02:04,1440.00,1440.00,1439.75,1440.00,4,53,57.00
08/29/2007,02:05,1440.00,1440.25,1439.75,1440.00,64,76,140.00
08/29/2007,02:06,1440.25,1440.25,1439.50,1439.50,138,258,396.00
08/29/2007,02:07,1439.75,1439.75,1438.75,1438.75,146,634,780.00
08/29/2007,02:08,1438.75,1439.00,1438.25,1438.25,75,360,435.00
08/29/2007,02:09,1438.25,1438.50,1437.50,1437.50,385,607,992.00
08/29/2007,02:10,1437.75,1438.00,1437.00,1437.25,133,434,567.00
08/29/2007,02:11,1437.25,1437.25,1436.75,1436.75,141,568,709.00
08/29/2007,02:12,1436.75,1437.00,1436.25,1437.00,341,283,624.00
08/29/2007,02:13,1436.75,1437.00,1436.00,1436.50,280,494,774.00
08/29/2007,02:14,1436.50,1437.50,1436.50,1437.25,519,205,724.00
08/29/2007,02:15,1437.25,1437.50,1437.00,1437.50,125,179,304.00
08/29/2007,02:16,1437.25,1437.25,1436.75,1437.00,50,219,269.00
08/29/2007,02:17,1437.00,1437.00,1436.50,1436.50,15,148,163.00
08/29/2007,02:18,1436.50,1436.75,1436.50,1436.75,86,210,296.00
08/29/2007,02:19,1436.75,1437.00,1436.50,1437.00,121,13,134.00
08/29/2007,02:20,1436.75,1437.25,1436.75,1437.00,76,185,261.00
08/29/2007,02:21,1437.00,1437.25,1436.75,1437.00,111,189,300.00
08/29/2007,02:22,1437.00,1437.25,1437.00,1437.00,159,89,248.00
08/29/2007,02:23,1437.00,1437.25,1437.00,1437.25,203,68,271.00
08/29/2007,02:24,1437.00,1437.25,1437.00,1437.00,124,73,197.00
08/29/2007,02:25,1436.75,1437.00,1436.50,1436.50,186,779,965.00
08/29/2007,02:26,1436.50,1437.50,1436.50,1437.50,494,39,533.00
08/29/2007,02:27,1437.25,1437.50,1437.00,1437.25,160,178,338.00
08/29/2007,02:28,1437.25,1437.50,1437.00,1437.00,317,90,407.00
08/29/2007,02:29,1437.00,1437.75,1437.00,1437.75,223,5,228.00
08/29/2007,02:30,1437.75,1438.00,1437.25,1437.75,548,101,649.00
08/29/2007,02:31,1437.75,1439.75,1437.75,1438.75,829,258,1087.00
08/29/2007,02:32,1438.75,1439.50,1438.75,1439.25,472,485,957.00
08/29/2007,02:33,1439.00,1439.50,1438.75,1439.25,114,231,345.00
08/29/2007,02:34,1439.00,1439.25,1438.75,1438.75,48,132,180.00
08/29/2007,02:35,1438.75,1439.50,1438.75,1439.50,87,12,99.00
08/29/2007,02:36,1439.50,1440.00,1439.25,1439.75,383,202,585.00
08/29/2007,02:37,1439.75,1440.25,1439.50,1439.50,439,101,540.00
08/29/2007,02:38,1439.50,1439.50,1439.00,1439.50,74,106,180.00
08/29/2007,02:39,1439.50,1439.75,1439.25,1439.75,201,10,211.00
08/29/2007,02:40,1439.75,1440.00,1439.50,1439.75,14,50,64.00
08/29/2007,02:41,1439.50,1440.00,1439.00,1439.25,306,210,516.00
08/29/2007,02:42,1439.50,1439.50,1439.25,1439.50,32,209,241.00
08/29/2007,02:43,1439.50,1439.75,1439.25,1439.50,60,33,93.00
08/29/2007,02:44,1439.50,1440.00,1439.50,1440.00,102,8,110.00
08/29/2007,02:45,1439.75,1439.75,1439.50,1439.50,71,289,360.00
08/29/2007,02:46,1439.50,1439.50,1438.75,1438.75,1,404,405.00
08/29/2007,02:47,1438.75,1439.50,1438.75,1439.50,185,46,231.00
08/29/2007,02:48,1439.25,1439.75,1439.25,1439.75,180,24,204.00
08/29/2007,02:49,1439.75,1440.00,1439.50,1439.50,150,84,234.00
08/29/2007,02:50,1439.50,1439.50,1439.25,1439.50,2,94,96.00
08/29/2007,02:51,1439.50,1439.50,1439.25,1439.50,87,2,89.00
08/29/2007,02:52,1439.50,1439.75,1439.50,1439.75,202,1,203.00
08/29/2007,02:53,1439.75,1439.75,1439.50,1439.50,68,2,70.00
08/29/2007,02:54,1439.50,1439.75,1438.25,1438.50,85,1060,1145.00
08/29/2007,02:55,1438.25,1438.50,1437.75,1438.00,206,293,499.00
08/29/2007,02:56,1437.75,1438.25,1437.75,1438.00,242,217,459.00
08/29/2007,02:57,1438.25,1438.25,1437.75,1437.75,59,145,204.00
08/29/2007,02:58,1437.75,1438.75,1437.75,1438.50,197,28,225.00
08/29/2007,02:59,1438.75,1438.75,1438.50,1438.50,100,10,110.00
08/29/2007,03:00,1438.75,1439.50,1438.75,1439.25,214,56,270.00
08/29/2007,03:01,1439.00,1439.00,1438.50,1438.50,1,58,59.00
08/29/2007,03:02,1438.50,1439.00,1438.50,1439.00,40,6,46.00
08/29/2007,03:03,1439.00,1439.25,1438.75,1439.00,35,159,194.00
08/29/2007,03:04,1439.00,1439.25,1438.50,1438.50,1,60,61.00
08/29/2007,03:05,1438.50,1438.75,1438.25,1438.25,4,80,84.00
08/29/2007,03:06,1438.25,1438.25,1437.50,1437.75,102,158,260.00
08/29/2007,03:07,1438.00,1438.75,1437.75,1438.50,197,225,422.00
08/29/2007,03:08,1438.75,1439.00,1438.75,1438.75,103,57,160.00
08/29/2007,03:09,1438.75,1439.25,1438.75,1439.00,88,20,108.00
08/29/2007,03:10,1439.00,1439.25,1438.75,1439.00,25,30,55.00
08/29/2007,03:11,1439.00,1439.00,1438.75,1439.00,3,102,105.00
08/29/2007,03:12,1439.25,1439.50,1439.00,1439.25,168,27,195.00
08/29/2007,03:13,1439.25,1439.25,1439.25,1439.25,0,14,14.00
08/29/2007,03:14,1439.25,1439.50,1439.25,1439.50,29,41,70.00
08/29/2007,03:15,1439.50,1439.50,1439.00,1439.50,114,69,183.00
08/29/2007,03:16,1439.25,1439.25,1439.00,1439.00,5,171,176.00
08/29/2007,03:17,1438.75,1439.00,1438.50,1439.00,142,38,180.00
08/29/2007,03:18,1439.00,1439.25,1438.00,1438.25,91,159,250.00
08/29/2007,03:19,1438.25,1438.75,1438.25,1438.75,204,1,205.00
08/29/2007,03:20,1438.75,1439.00,1438.75,1439.00,69,45,114.00
08/29/2007,03:21,1439.00,1439.25,1439.00,1439.00,26,2,28.00
08/29/2007,03:22,1439.00,1439.50,1438.50,1439.00,66,152,218.00
08/29/2007,03:23,1439.25,1439.25,1439.00,1439.25,61,1,62.00
08/29/2007,03:24,1439.00,1439.25,1439.00,1439.25,26,1,27.00
08/29/2007,03:25,1439.00,1439.00,1438.25,1438.50,31,219,250.00
08/29/2007,03:26,1438.75,1439.00,1438.50,1438.75,61,10,71.00
08/29/2007,03:27,1439.00,1439.50,1439.00,1439.50,112,10,122.00
08/29/2007,03:28,1439.50,1439.75,1439.25,1439.75,70,1,71.00
08/29/2007,03:29,1439.75,1440.75,1439.50,1440.75,628,66,694.00
08/29/2007,03:30,1440.50,1441.25,1440.25,1441.00,602,411,1013.00
08/29/2007,03:31,1440.75,1441.00,1440.25,1440.50,201,467,668.00
08/29/2007,03:32,1440.25,1440.75,1440.25,1440.75,98,12,110.00
08/29/2007,03:33,1440.50,1441.00,1440.50,1440.75,39,54,93.00
08/29/2007,03:34,1441.00,1441.00,1440.75,1440.75,73,71,144.00
08/29/2007,03:35,1440.75,1441.25,1440.75,1441.00,168,277,445.00
08/29/2007,03:36,1441.00,1442.00,1441.00,1441.75,407,312,719.00
08/29/2007,03:37,1441.75,1441.75,1441.50,1441.50,203,146,349.00
08/29/2007,03:38,1441.75,1442.00,1441.75,1441.75,150,118,268.00
08/29/2007,03:39,1441.75,1442.00,1441.75,1441.75,548,183,731.00
08/29/2007,03:40,1441.75,1442.25,1441.50,1441.50,332,730,1062.00
08/29/2007,03:41,1441.75,1441.75,1441.25,1441.25,50,252,302.00
08/29/2007,03:42,1441.25,1442.00,1441.25,1442.00,346,57,403.00
08/29/2007,03:43,1441.75,1442.00,1441.75,1442.00,1,135,136.00
08/29/2007,03:44,1441.75,1441.75,1441.25,1441.50,56,254,310.00
08/29/2007,03:45,1441.50,1441.50,1441.25,1441.50,67,237,304.00
08/29/2007,03:46,1441.50,1441.50,1441.00,1441.25,9,155,164.00
08/29/2007,03:47,1441.25,1441.25,1441.00,1441.25,150,68,218.00
08/29/2007,03:48,1441.50,1441.50,1440.75,1441.00,7,29,36.00
08/29/2007,03:49,1441.00,1441.25,1441.00,1441.25,44,0,44.00
08/29/2007,03:50,1441.50,1441.50,1441.00,1441.00,32,99,131.00
08/29/2007,03:51,1441.25,1441.50,1441.00,1441.00,25,87,112.00
08/29/2007,03:52,1441.00,1441.25,1441.00,1441.00,37,184,221.00
08/29/2007,03:53,1441.25,1441.25,1441.00,1441.00,17,205,222.00
08/29/2007,03:54,1441.00,1441.25,1441.00,1441.25,32,6,38.00
08/29/2007,03:55,1441.00,1441.25,1441.00,1441.25,5,5,10.00
08/29/2007,03:56,1441.25,1441.25,1441.00,1441.00,52,78,130.00
08/29/2007,03:57,1441.00,1441.25,1441.00,1441.25,54,15,69.00
08/29/2007,03:58,1441.25,1441.25,1441.00,1441.00,41,55,96.00
08/29/2007,03:59,1441.25,1441.50,1441.00,1441.00,324,327,651.00
08/29/2007,04:00,1440.75,1441.50,1440.75,1441.25,220,35,255.00
08/29/2007,04:01,1441.25,1441.50,1441.00,1441.00,68,404,472.00
08/29/2007,04:02,1441.00,1441.25,1441.00,1441.00,26,405,431.00
08/29/2007,04:03,1441.00,1441.50,1441.00,1441.00,138,153,291.00
08/29/2007,04:04,1441.00,1441.75,1441.00,1441.50,301,166,467.00
08/29/2007,04:05,1441.50,1442.00,1441.50,1441.50,279,279,558.00
08/29/2007,04:06,1441.50,1442.00,1441.25,1441.75,298,141,439.00
08/29/2007,04:07,1442.00,1442.25,1441.75,1442.00,596,389,985.00
08/29/2007,04:08,1442.00,1442.25,1441.75,1441.75,50,267,317.00
08/29/2007,04:09,1441.75,1442.00,1441.75,1442.00,115,161,276.00
08/29/2007,04:10,1442.00,1442.25,1441.75,1442.00,149,226,375.00
08/29/2007,04:11,1442.00,1442.00,1441.75,1442.00,98,5,103.00
08/29/2007,04:12,1442.00,1442.25,1442.00,1442.00,497,98,595.00
08/29/2007,04:13,1442.00,1442.00,1441.75,1441.75,0,40,40.00
08/29/2007,04:14,1442.00,1442.25,1442.00,1442.00,102,33,135.00
08/29/2007,04:15,1442.00,1442.00,1441.50,1441.50,121,253,374.00
08/29/2007,04:16,1441.75,1442.00,1441.50,1442.00,138,17,155.00
08/29/2007,04:17,1441.75,1442.00,1441.75,1442.00,13,177,190.00
08/29/2007,04:18,1442.00,1442.25,1441.75,1442.00,343,237,580.00
08/29/2007,04:19,1442.25,1442.25,1442.00,1442.00,80,242,322.00
08/29/2007,04:20,1442.00,1442.50,1442.00,1442.25,744,177,921.00
08/29/2007,04:21,1442.50,1442.75,1442.50,1442.50,297,106,403.00
08/29/2007,04:22,1442.50,1443.50,1442.50,1443.25,1836,932,2768.00
08/29/2007,04:23,1443.25,1444.50,1442.75,1444.25,2974,1003,3977.00
08/29/2007,04:24,1444.25,1445.25,1443.00,1443.25,1065,1279,2344.00
08/29/2007,04:25,1443.50,1444.25,1443.00,1443.50,378,293,671.00
08/29/2007,04:26,1443.50,1444.25,1443.50,1444.00,353,298,651.00
08/29/2007,04:27,1444.00,1444.50,1443.75,1443.75,229,560,789.00
08/29/2007,04:28,1443.75,1444.25,1443.25,1444.25,651,436,1087.00
08/29/2007,04:29,1444.25,1446.00,1444.00,1445.25,1725,441,2166.00
08/29/2007,04:30,1445.25,1445.50,1444.50,1444.50,308,362,670.00
08/29/2007,04:31,1444.50,1444.75,1443.75,1444.50,401,647,1048.00
08/29/2007,04:32,1444.50,1445.50,1444.50,1444.75,326,173,499.00
08/29/2007,04:33,1444.50,1444.75,1444.00,1444.00,72,268,340.00
08/29/2007,04:34,1444.00,1444.50,1444.00,1444.25,85,284,369.00
08/29/2007,04:35,1444.00,1445.50,1443.75,1445.25,758,189,947.00
08/29/2007,04:36,1445.50,1446.00,1445.00,1445.25,499,411,910.00
08/29/2007,04:37,1445.25,1446.25,1445.25,1445.75,472,314,786.00
08/29/2007,04:38,1445.75,1445.75,1445.50,1445.75,78,145,223.00
08/29/2007,04:39,1446.00,1446.00,1444.75,1444.75,72,728,800.00
08/29/2007,04:40,1444.75,1445.25,1444.75,1445.00,132,161,293.00
08/29/2007,04:41,1445.00,1445.00,1444.75,1444.75,2,18,20.00
08/29/2007,04:42,1444.75,1445.50,1444.75,1444.75,139,251,390.00
08/29/2007,04:43,1444.75,1445.00,1444.25,1444.50,247,250,497.00
08/29/2007,04:44,1444.50,1444.50,1443.75,1444.00,78,716,794.00
08/29/2007,04:45,1444.00,1444.50,1444.00,1444.50,147,1,148.00
08/29/2007,04:46,1444.50,1444.75,1444.25,1444.25,151,68,219.00
08/29/2007,04:47,1444.25,1444.50,1443.75,1444.25,51,234,285.00
08/29/2007,04:48,1444.00,1444.00,1443.75,1444.00,31,201,232.00
08/29/2007,04:49,1443.75,1443.75,1443.25,1443.75,89,191,280.00
08/29/2007,04:50,1443.50,1444.00,1443.50,1443.75,109,124,233.00
08/29/2007,04:51,1443.50,1444.00,1443.50,1443.75,120,29,149.00
08/29/2007,04:52,1443.50,1443.75,1443.00,1443.75,63,300,363.00
08/29/2007,04:53,1443.75,1444.00,1442.75,1443.00,129,427,556.00
08/29/2007,04:54,1443.25,1443.25,1442.75,1443.00,74,436,510.00
08/29/2007,04:55,1443.25,1443.75,1443.25,1443.25,72,14,86.00
08/29/2007,04:56,1443.25,1443.25,1442.75,1443.00,13,251,264.00
08/29/2007,04:57,1442.75,1443.25,1442.75,1443.00,75,44,119.00
08/29/2007,04:58,1443.00,1443.25,1443.00,1443.00,2,45,47.00
08/29/2007,04:59,1442.75,1443.25,1442.75,1442.75,63,273,336.00
08/29/2007,05:00,1442.50,1442.75,1442.50,1442.50,45,7,52.00
08/29/2007,05:01,1442.75,1443.00,1442.75,1442.75,181,50,231.00
08/29/2007,05:02,1443.00,1443.50,1443.00,1443.25,144,5,149.00
08/29/2007,05:03,1443.25,1443.50,1442.50,1442.50,9,609,618.00
08/29/2007,05:04,1442.50,1442.75,1442.50,1442.50,6,347,353.00
08/29/2007,05:05,1442.50,1442.75,1442.25,1442.75,8,27,35.00
08/29/2007,05:06,1442.50,1442.75,1442.50,1442.75,5,12,17.00
08/29/2007,05:07,1442.75,1442.75,1442.50,1442.75,9,38,47.00
08/29/2007,05:08,1442.50,1442.50,1442.25,1442.50,54,130,184.00
08/29/2007,05:09,1442.50,1442.75,1442.50,1442.75,34,0,34.00
08/29/2007,05:10,1442.75,1443.00,1442.75,1442.75,27,38,65.00
08/29/2007,05:11,1442.50,1442.75,1442.50,1442.50,1,25,26.00
08/29/2007,05:12,1442.50,1442.50,1442.25,1442.50,7,55,62.00
08/29/2007,05:13,1442.50,1442.50,1442.25,1442.50,47,55,102.00
08/29/2007,05:14,1442.50,1442.50,1442.25,1442.50,10,51,61.00
08/29/2007,05:15,1442.50,1442.75,1442.25,1442.50,33,5,38.00
08/29/2007,05:16,1442.75,1443.25,1442.50,1443.00,108,21,129.00
08/29/2007,05:17,1443.00,1443.00,1442.50,1442.50,17,124,141.00
08/29/2007,05:18,1442.50,1442.75,1442.50,1442.50,40,13,53.00
08/29/2007,05:19,1442.75,1442.75,1442.50,1442.75,14,101,115.00
08/29/2007,05:20,1442.75,1443.25,1442.75,1442.75,36,18,54.00
08/29/2007,05:21,1442.75,1443.00,1442.75,1443.00,66,11,77.00
08/29/2007,05:22,1443.00,1443.25,1442.75,1443.00,72,56,128.00
08/29/2007,05:23,1443.00,1443.25,1443.00,1443.25,55,0,55.00
08/29/2007,05:24,1443.25,1443.50,1443.25,1443.50,21,24,45.00
08/29/2007,05:25,1443.25,1443.75,1443.25,1443.75,139,8,147.00
08/29/2007,05:26,1443.75,1443.75,1443.25,1443.25,21,96,117.00
08/29/2007,05:27,1443.25,1443.50,1443.25,1443.25,4,25,29.00
08/29/2007,05:28,1443.25,1443.50,1443.00,1443.25,26,142,168.00
08/29/2007,05:29,1443.25,1443.50,1443.25,1443.50,81,43,124.00
08/29/2007,05:30,1443.50,1443.75,1443.50,1443.75,6,2,8.00
08/29/2007,05:31,1443.50,1443.75,1443.50,1443.50,1,4,5.00
08/29/2007,05:32,1443.50,1444.25,1443.50,1444.25,632,149,781.00
08/29/2007,05:33,1444.50,1445.50,1444.25,1445.00,548,330,878.00
08/29/2007,05:34,1444.75,1445.00,1444.50,1445.00,258,155,413.00
08/29/2007,05:35,1445.00,1445.00,1444.75,1445.00,46,51,97.00
08/29/2007,05:36,1445.00,1445.00,1444.25,1444.25,55,240,295.00
08/29/2007,05:37,1444.25,1444.75,1443.75,1444.75,187,117,304.00
08/29/2007,05:38,1444.75,1444.75,1444.50,1444.50,130,39,169.00
08/29/2007,05:39,1444.75,1444.75,1444.25,1444.25,3,306,309.00
08/29/2007,05:40,1444.25,1444.75,1444.00,1444.75,85,27,112.00
08/29/2007,05:41,1444.50,1445.00,1444.50,1444.50,539,357,896.00
08/29/2007,05:42,1444.50,1444.50,1444.00,1444.00,1,48,49.00
08/29/2007,05:43,1444.25,1444.25,1444.00,1444.00,107,30,137.00
08/29/2007,05:44,1444.00,1444.00,1443.75,1444.00,7,87,94.00
08/29/2007,05:45,1443.75,1444.00,1443.50,1444.00,136,84,220.00
08/29/2007,05:46,1444.00,1444.75,1444.00,1444.50,226,88,314.00
08/29/2007,05:47,1444.50,1444.50,1444.00,1444.00,0,51,51.00
08/29/2007,05:48,1444.25,1444.25,1444.25,1444.25,29,0,29.00
08/29/2007,05:49,1444.25,1444.25,1444.25,1444.25,74,0,74.00
08/29/2007,05:50,1444.25,1444.50,1444.25,1444.25,66,59,125.00
08/29/2007,05:51,1444.50,1444.75,1444.50,1444.50,73,15,88.00
08/29/2007,05:52,1444.75,1445.00,1444.50,1444.75,68,79,147.00
08/29/2007,05:53,1444.75,1444.75,1444.25,1444.75,163,110,273.00
08/29/2007,05:54,1444.50,1444.75,1444.50,1444.75,20,202,222.00
08/29/2007,05:55,1444.50,1445.00,1444.50,1444.75,94,9,103.00
08/29/2007,05:56,1444.50,1445.00,1444.50,1444.75,61,119,180.00
08/29/2007,05:57,1444.75,1445.00,1444.50,1445.00,247,117,364.00
08/29/2007,05:58,1445.00,1445.25,1444.75,1445.00,156,15,171.00
08/29/2007,05:59,1445.00,1445.50,1445.00,1445.50,354,31,385.00
08/29/2007,06:00,1445.50,1446.00,1445.50,1445.75,557,478,1035.00
08/29/2007,06:01,1445.75,1446.25,1445.50,1446.00,1164,308,1472.00
08/29/2007,06:02,1446.00,1446.25,1445.50,1446.00,242,320,562.00
08/29/2007,06:03,1445.75,1445.75,1445.00,1445.25,8,546,554.00
08/29/2007,06:04,1445.25,1445.50,1445.00,1445.00,207,144,351.00
08/29/2007,06:05,1445.00,1445.00,1444.00,1444.00,90,336,426.00
08/29/2007,06:06,1444.00,1444.25,1443.50,1444.00,72,253,325.00
08/29/2007,06:07,1444.00,1444.00,1443.25,1443.75,516,355,871.00
08/29/2007,06:08,1443.75,1444.00,1443.75,1444.00,70,24,94.00
08/29/2007,06:09,1443.75,1444.50,1443.50,1444.00,210,93,303.00
08/29/2007,06:10,1444.00,1444.50,1444.00,1444.25,45,47,92.00
08/29/2007,06:11,1444.00,1444.00,1443.50,1443.75,29,217,246.00
08/29/2007,06:12,1443.50,1443.75,1443.00,1443.00,72,152,224.00
08/29/2007,06:13,1443.25,1444.00,1442.50,1443.75,635,359,994.00
08/29/2007,06:14,1443.75,1443.75,1443.00,1443.50,81,116,197.00
08/29/2007,06:15,1443.75,1443.75,1443.50,1443.50,4,63,67.00
08/29/2007,06:16,1443.75,1444.25,1443.75,1444.00,195,10,205.00
08/29/2007,06:17,1444.00,1444.00,1443.75,1444.00,2,52,54.00
08/29/2007,06:18,1443.75,1444.25,1443.75,1444.00,104,17,121.00
08/29/2007,06:19,1444.25,1444.25,1443.75,1443.75,5,20,25.00
08/29/2007,06:20,1444.00,1444.25,1443.50,1444.00,508,125,633.00
08/29/2007,06:21,1443.75,1443.75,1443.25,1443.50,3,60,63.00
08/29/2007,06:22,1443.50,1444.50,1443.25,1444.25,214,173,387.00
08/29/2007,06:23,1444.00,1444.75,1444.00,1444.75,279,181,460.00
08/29/2007,06:24,1444.75,1445.25,1444.75,1445.00,936,257,1193.00
08/29/2007,06:25,1445.25,1445.50,1445.25,1445.25,500,43,543.00
08/29/2007,06:26,1445.50,1445.75,1445.25,1445.50,116,34,150.00
08/29/2007,06:27,1445.50,1445.75,1445.50,1445.50,220,300,520.00
08/29/2007,06:28,1445.75,1446.50,1445.75,1446.25,1328,159,1487.00
08/29/2007,06:29,1446.00,1446.00,1445.50,1445.50,372,311,683.00
08/29/2007,06:30,1445.50,1445.75,1445.25,1445.50,69,197,266.00
08/29/2007,06:31,1445.50,1445.75,1445.25,1445.25,164,161,325.00
08/29/2007,06:32,1445.25,1445.50,1445.00,1445.25,34,312,346.00
08/29/2007,06:33,1445.00,1445.25,1445.00,1445.00,1,193,194.00
08/29/2007,06:34,1445.00,1445.00,1445.00,1445.00,0,90,90.00
08/29/2007,06:35,1445.00,1445.00,1445.00,1445.00,0,32,32.00
08/29/2007,06:36,1445.00,1445.75,1445.00,1445.25,298,219,517.00
08/29/2007,06:37,1445.50,1445.75,1445.00,1445.50,182,154,336.00
08/29/2007,06:38,1445.50,1445.75,1445.50,1445.50,6,39,45.00
08/29/2007,06:39,1445.50,1445.75,1445.00,1445.00,16,286,302.00
08/29/2007,06:40,1444.75,1445.25,1444.75,1445.25,110,108,218.00
08/29/2007,06:41,1445.25,1445.75,1445.25,1445.50,270,14,284.00
08/29/2007,06:42,1445.25,1446.00,1445.25,1445.75,187,11,198.00
08/29/2007,06:43,1445.75,1447.25,1445.75,1447.25,1986,504,2490.00
08/29/2007,06:44,1447.00,1447.25,1446.25,1446.50,439,412,851.00
08/29/2007,06:45,1446.25,1446.50,1445.75,1445.75,98,762,860.00
08/29/2007,06:46,1445.75,1446.00,1445.50,1445.50,94,404,498.00
08/29/2007,06:47,1445.75,1446.00,1445.75,1445.75,11,23,34.00
08/29/2007,06:48,1445.75,1446.25,1445.25,1445.50,506,690,1196.00
08/29/2007,06:49,1445.50,1445.75,1444.75,1445.00,38,382,420.00
08/29/2007,06:50,1444.75,1445.00,1444.50,1444.75,53,226,279.00
08/29/2007,06:51,1444.50,1444.75,1444.25,1444.75,106,524,630.00
08/29/2007,06:52,1444.50,1444.50,1444.25,1444.50,147,81,228.00
08/29/2007,06:53,1444.50,1444.75,1444.50,1444.50,85,180,265.00
08/29/2007,06:54,1444.50,1444.50,1444.25,1444.25,0,88,88.00
08/29/2007,06:55,1444.25,1444.75,1444.25,1444.50,102,22,124.00
08/29/2007,06:56,1444.50,1444.75,1444.25,1444.50,3,36,39.00
08/29/2007,06:57,1444.25,1444.50,1444.25,1444.25,26,197,223.00
08/29/2007,06:58,1444.50,1444.75,1444.50,1444.50,193,5,198.00
08/29/2007,06:59,1444.50,1444.75,1444.50,1444.50,166,11,177.00
08/29/2007,07:00,1444.75,1445.25,1444.75,1445.25,910,31,941.00
08/29/2007,07:01,1445.25,1445.50,1444.75,1444.75,474,462,936.00
08/29/2007,07:02,1444.75,1444.75,1443.75,1443.75,25,1085,1110.00
08/29/2007,07:03,1443.75,1444.50,1443.75,1444.25,274,97,371.00
08/29/2007,07:04,1444.25,1444.75,1444.00,1444.50,268,73,341.00
08/29/2007,07:05,1444.75,1444.75,1444.00,1444.25,66,320,386.00
08/29/2007,07:06,1444.25,1444.75,1444.25,1444.50,157,125,282.00
08/29/2007,07:07,1444.75,1445.25,1444.50,1445.00,503,494,997.00
08/29/2007,07:08,1445.00,1445.25,1444.50,1444.75,160,313,473.00
08/29/2007,07:09,1444.75,1444.75,1444.00,1444.25,155,281,436.00
08/29/2007,07:10,1444.50,1444.50,1444.00,1444.50,68,26,94.00
08/29/2007,07:11,1444.25,1445.00,1444.00,1444.25,163,190,353.00
08/29/2007,07:12,1444.50,1444.50,1444.00,1444.25,49,11,60.00
08/29/2007,07:13,1444.00,1444.25,1443.00,1443.50,204,759,963.00
08/29/2007,07:14,1443.50,1443.75,1443.25,1443.50,97,93,190.00
08/29/2007,07:15,1443.50,1443.75,1443.00,1443.25,83,375,458.00
08/29/2007,07:16,1443.00,1443.00,1442.50,1442.75,104,404,508.00
08/29/2007,07:17,1443.00,1443.00,1442.50,1442.50,219,186,405.00
08/29/2007,07:18,1442.75,1443.00,1442.50,1442.75,218,535,753.00
08/29/2007,07:19,1443.00,1443.00,1442.50,1442.75,217,204,421.00
08/29/2007,07:20,1443.00,1443.00,1442.50,1442.75,251,170,421.00
08/29/2007,07:21,1442.50,1443.00,1442.50,1443.00,194,31,225.00
08/29/2007,07:22,1443.00,1444.00,1442.75,1443.75,1031,228,1259.00
08/29/2007,07:23,1443.75,1443.75,1443.50,1443.50,313,157,470.00
08/29/2007,07:24,1443.50,1443.75,1443.50,1443.50,1,22,23.00
08/29/2007,07:25,1443.75,1443.75,1443.50,1443.50,1,143,144.00
08/29/2007,07:26,1443.50,1443.50,1443.00,1443.00,2,212,214.00
08/29/2007,07:27,1443.00,1443.25,1442.50,1442.75,140,403,543.00
08/29/2007,07:28,1442.75,1443.25,1442.75,1443.25,188,0,188.00
08/29/2007,07:29,1443.25,1444.00,1443.25,1444.00,272,21,293.00
08/29/2007,07:30,1444.00,1444.25,1443.75,1444.00,346,291,637.00
08/29/2007,07:31,1444.00,1444.25,1443.75,1444.25,95,37,132.00
08/29/2007,07:32,1444.25,1444.25,1443.75,1444.25,133,248,381.00
08/29/2007,07:33,1444.00,1444.50,1443.75,1444.50,483,104,587.00
08/29/2007,07:34,1444.75,1445.25,1444.00,1444.25,656,880,1536.00
08/29/2007,07:35,1444.25,1444.25,1444.00,1444.25,23,54,77.00
08/29/2007,07:36,1444.25,1444.50,1444.00,1444.25,90,88,178.00
08/29/2007,07:37,1444.50,1445.50,1444.50,1445.25,1157,114,1271.00
08/29/2007,07:38,1445.00,1445.50,1445.00,1445.25,343,156,499.00
08/29/2007,07:39,1445.25,1445.25,1445.00,1445.00,149,197,346.00
08/29/2007,07:40,1445.00,1445.00,1444.25,1444.50,315,906,1221.00
08/29/2007,07:41,1444.50,1444.75,1444.50,1444.50,10,116,126.00
08/29/2007,07:42,1444.75,1445.25,1444.50,1445.00,857,318,1175.00
08/29/2007,07:43,1445.00,1445.50,1445.00,1445.25,170,682,852.00
08/29/2007,07:44,1445.25,1445.75,1445.25,1445.50,194,593,787.00
08/29/2007,07:45,1445.50,1446.00,1445.25,1445.50,309,230,539.00
08/29/2007,07:46,1445.25,1445.50,1444.75,1445.25,393,682,1075.00
08/29/2007,07:47,1445.25,1445.50,1445.00,1445.50,189,5,194.00
08/29/2007,07:48,1445.50,1445.50,1445.25,1445.25,131,245,376.00
08/29/2007,07:49,1445.25,1445.25,1445.00,1445.00,13,573,586.00
08/29/2007,07:50,1445.00,1445.25,1445.00,1445.25,75,287,362.00
08/29/2007,07:51,1445.25,1445.25,1445.00,1445.00,219,10,229.00
08/29/2007,07:52,1445.25,1445.50,1445.00,1445.00,201,493,694.00
08/29/2007,07:53,1445.00,1445.00,1444.75,1445.00,54,112,166.00
08/29/2007,07:54,1445.00,1445.00,1444.00,1444.75,382,807,1189.00
08/29/2007,07:55,1444.50,1445.00,1444.50,1444.75,284,60,344.00
08/29/2007,07:56,1444.75,1445.00,1444.75,1444.75,87,110,197.00
08/29/2007,07:57,1444.75,1444.75,1444.00,1444.50,17,361,378.00
08/29/2007,07:58,1444.50,1444.50,1444.25,1444.50,312,2,314.00
08/29/2007,07:59,1444.50,1444.75,1444.25,1444.50,216,207,423.00
08/29/2007,08:00,1444.50,1444.50,1444.25,1444.25,121,156,277.00
08/29/2007,08:01,1444.25,1444.25,1444.00,1444.25,123,214,337.00
08/29/2007,08:02,1444.25,1444.25,1443.75,1444.25,241,525,766.00
08/29/2007,08:03,1444.25,1444.25,1444.00,1444.25,445,48,493.00
08/29/2007,08:04,1444.25,1444.25,1444.00,1444.25,80,7,87.00
08/29/2007,08:05,1444.25,1444.25,1444.00,1444.00,56,70,126.00
08/29/2007,08:06,1444.25,1444.50,1444.00,1444.00,338,191,529.00
08/29/2007,08:07,1444.25,1444.50,1444.00,1444.25,427,182,609.00
08/29/2007,08:08,1444.25,1444.25,1444.00,1444.25,127,81,208.00
08/29/2007,08:09,1444.25,1444.50,1444.00,1444.25,102,100,202.00
08/29/2007,08:10,1444.25,1444.25,1443.50,1443.50,107,745,852.00
08/29/2007,08:11,1443.50,1443.50,1443.25,1443.25,240,138,378.00
08/29/2007,08:12,1443.50,1443.50,1443.00,1443.25,198,564,762.00
08/29/2007,08:13,1443.25,1443.50,1442.75,1443.25,171,677,848.00
08/29/2007,08:14,1443.00,1443.25,1442.50,1442.75,161,444,605.00
08/29/2007,08:15,1442.75,1443.25,1442.25,1443.25,1486,1104,2590.00
08/29/2007,08:16,1443.25,1443.25,1442.00,1442.00,467,1638,2105.00
08/29/2007,08:17,1442.00,1442.50,1442.00,1442.50,560,284,844.00
08/29/2007,08:18,1442.50,1442.50,1442.00,1442.25,177,215,392.00
08/29/2007,08:19,1442.50,1442.50,1442.00,1442.25,216,257,473.00
08/29/2007,08:20,1442.25,1442.50,1442.00,1442.00,96,409,505.00
08/29/2007,08:21,1442.00,1442.50,1442.00,1442.50,182,2,184.00
08/29/2007,08:22,1442.50,1442.75,1442.25,1442.50,211,130,341.00
08/29/2007,08:23,1442.25,1442.75,1442.25,1442.25,378,208,586.00
08/29/2007,08:24,1442.50,1442.75,1442.25,1442.75,134,26,160.00
08/29/2007,08:25,1442.75,1442.75,1442.25,1442.50,261,100,361.00
08/29/2007,08:26,1442.75,1442.75,1442.50,1442.75,32,15,47.00
08/29/2007,08:27,1442.75,1443.00,1442.50,1442.75,297,33,330.00
08/29/2007,08:28,1442.75,1443.00,1442.75,1443.00,141,47,188.00
08/29/2007,08:29,1442.75,1443.50,1442.75,1443.50,525,54,579.00
08/29/2007,08:30,1443.25,1444.00,1443.25,1443.25,1148,1074,2222.00
08/29/2007,08:31,1443.50,1444.75,1443.25,1444.50,4080,2450,6530.00
08/29/2007,08:32,1444.50,1445.75,1444.50,1445.50,3645,3929,7574.00
08/29/2007,08:33,1445.50,1445.50,1444.25,1444.75,2438,3945,6383.00
08/29/2007,08:34,1445.00,1445.25,1444.00,1445.25,4055,4230,8285.00
08/29/2007,08:35,1445.00,1446.75,1445.00,1446.75,9111,5425,14536.00
08/29/2007,08:36,1446.75,1447.50,1446.25,1447.00,7751,4128,11879.00
08/29/2007,08:37,1446.75,1447.25,1446.00,1446.50,3730,3659,7389.00
08/29/2007,08:38,1446.50,1446.75,1446.00,1446.00,1882,2582,4464.00
08/29/2007,08:39,1446.25,1446.50,1445.50,1446.00,3657,2430,6087.00
08/29/2007,08:40,1446.25,1446.25,1445.50,1445.75,1315,2258,3573.00
08/29/2007,08:41,1445.75,1446.25,1445.50,1446.00,3350,2290,5640.00
08/29/2007,08:42,1446.00,1446.25,1445.25,1445.75,1600,3499,5099.00
08/29/2007,08:43,1445.75,1446.25,1445.50,1445.75,1716,1330,3046.00
08/29/2007,08:44,1445.75,1446.00,1444.25,1444.75,2057,5283,7340.00
08/29/2007,08:45,1444.50,1444.75,1443.75,1444.25,2370,3002,5372.00
08/29/2007,08:46,1444.25,1444.75,1444.25,1444.50,2557,2454,5011.00
08/29/2007,08:47,1444.50,1444.50,1442.50,1442.75,5599,8829,14428.00
08/29/2007,08:48,1442.75,1443.25,1442.50,1443.00,1822,3685,5507.00
08/29/2007,08:49,1442.75,1443.00,1442.25,1442.75,2671,2371,5042.00
08/29/2007,08:50,1442.50,1444.25,1442.50,1444.00,3747,2293,6040.00
08/29/2007,08:51,1443.75,1444.50,1443.25,1443.50,1668,2625,4293.00
08/29/2007,08:52,1443.25,1444.00,1442.75,1443.50,1721,2768,4489.00
08/29/2007,08:53,1443.75,1444.25,1443.25,1443.75,1889,1414,3303.00
08/29/2007,08:54,1443.75,1444.00,1442.50,1443.50,1449,2574,4023.00
08/29/2007,08:55,1443.50,1443.50,1442.50,1442.75,1795,3040,4835.00
08/29/2007,08:56,1442.75,1442.75,1441.25,1441.75,3046,6418,9464.00
08/29/2007,08:57,1441.50,1442.25,1441.50,1442.00,4185,3554,7739.00
08/29/2007,08:58,1442.00,1443.00,1442.00,1442.75,2298,1469,3767.00
08/29/2007,08:59,1442.75,1442.75,1441.50,1441.75,1947,3368,5315.00
08/29/2007,09:00,1441.75,1442.50,1441.50,1442.25,2266,1999,4265.00
08/29/2007,09:01,1442.25,1442.25,1441.25,1442.00,2452,3743,6195.00
08/29/2007,09:02,1442.00,1442.25,1441.75,1442.25,1429,2193,3622.00
08/29/2007,09:03,1442.25,1442.50,1441.00,1441.50,2932,4391,7323.00
08/29/2007,09:04,1441.50,1442.25,1441.25,1441.75,1734,2333,4067.00
08/29/2007,09:05,1441.75,1441.75,1440.50,1440.75,3962,5843,9805.00
08/29/2007,09:06,1440.75,1441.00,1440.25,1440.25,2561,5096,7657.00
08/29/2007,09:07,1440.25,1441.75,1440.00,1441.50,4737,2926,7663.00
08/29/2007,09:08,1441.50,1441.50,1440.75,1441.00,1996,3476,5472.00
08/29/2007,09:09,1441.00,1441.25,1440.50,1441.00,1305,2111,3416.00
08/29/2007,09:10,1441.00,1441.00,1440.00,1440.50,1702,1997,3699.00
08/29/2007,09:11,1440.25,1441.25,1440.25,1440.75,2729,1965,4694.00
08/29/2007,09:12,1440.75,1441.00,1439.75,1440.00,1443,4040,5483.00
08/29/2007,09:13,1439.75,1440.50,1439.50,1440.50,4645,4270,8915.00
08/29/2007,09:14,1440.25,1440.75,1439.25,1439.75,2359,3481,5840.00
08/29/2007,09:15,1439.75,1440.00,1439.00,1439.75,2471,2390,4861.00
08/29/2007,09:16,1439.50,1440.75,1439.50,1440.25,3573,1451,5024.00
08/29/2007,09:17,1440.50,1440.75,1440.00,1440.50,2097,2288,4385.00
08/29/2007,09:18,1440.50,1441.25,1440.00,1440.25,2044,3028,5072.00
08/29/2007,09:19,1440.25,1440.25,1439.50,1440.25,1540,1930,3470.00
08/29/2007,09:20,1440.00,1441.00,1440.00,1440.75,1681,1595,3276.00
08/29/2007,09:21,1441.00,1442.50,1440.50,1442.25,5693,2794,8487.00
08/29/2007,09:22,1442.00,1443.00,1441.75,1442.50,5611,4194,9805.00
08/29/2007,09:23,1442.25,1443.50,1442.25,1442.50,6661,3759,10420.00
08/29/2007,09:24,1442.50,1443.25,1442.25,1442.75,1669,2965,4634.00
08/29/2007,09:25,1442.75,1444.00,1442.75,1443.25,4221,5153,9374.00
08/29/2007,09:26,1443.25,1443.25,1442.50,1442.75,855,2958,3813.00
08/29/2007,09:27,1442.75,1442.75,1441.25,1441.25,3557,7390,10947.00
08/29/2007,09:28,1441.25,1442.25,1441.00,1441.75,2674,2112,4786.00
08/29/2007,09:29,1441.75,1442.00,1441.25,1441.50,844,1970,2814.00
08/29/2007,09:30,1441.50,1442.00,1441.25,1441.75,1605,966,2571.00
08/29/2007,09:31,1441.75,1442.25,1441.50,1442.00,2276,1087,3363.00
08/29/2007,09:32,1442.25,1443.50,1441.50,1443.50,4628,1431,6059.00
08/29/2007,09:33,1443.50,1443.50,1441.00,1441.00,1070,3585,4655.00
08/29/2007,09:34,1441.00,1442.00,1441.00,1441.00,2891,2983,5874.00
08/29/2007,09:35,1441.00,1441.25,1440.50,1441.25,1656,2333,3989.00
08/29/2007,09:36,1441.25,1441.50,1440.50,1441.00,2533,2791,5324.00
08/29/2007,09:37,1441.00,1441.25,1439.75,1440.00,1109,2473,3582.00
08/29/2007,09:38,1440.00,1441.00,1440.00,1440.50,2424,1429,3853.00
08/29/2007,09:39,1440.75,1441.75,1440.50,1441.50,1916,618,2534.00
08/29/2007,09:40,1441.50,1441.75,1440.50,1441.00,1749,1564,3313.00
08/29/2007,09:41,1441.00,1441.50,1441.00,1441.25,509,412,921.00
08/29/2007,09:42,1441.25,1443.00,1441.00,1442.75,5806,1489,7295.00
08/29/2007,09:43,1442.75,1443.00,1441.75,1442.50,2400,1574,3974.00
08/29/2007,09:44,1442.50,1443.25,1442.00,1442.50,1712,1790,3502.00
08/29/2007,09:45,1442.25,1443.50,1442.25,1443.50,1506,404,1910.00
08/29/2007,09:46,1443.50,1443.50,1442.50,1442.50,1456,985,2441.00
08/29/2007,09:47,1442.50,1443.25,1442.25,1442.50,539,1389,1928.00
08/29/2007,09:48,1442.50,1443.25,1442.25,1443.00,785,327,1112.00
08/29/2007,09:49,1443.00,1444.00,1443.00,1443.50,3719,3022,6741.00
08/29/2007,09:50,1443.50,1443.50,1442.00,1442.50,822,2323,3145.00
08/29/2007,09:51,1442.50,1443.00,1442.00,1442.25,1578,2168,3746.00
08/29/2007,09:52,1442.50,1442.75,1442.25,1442.50,805,531,1336.00
08/29/2007,09:53,1442.50,1444.25,1442.25,1443.75,3900,975,4875.00
08/29/2007,09:54,1443.75,1445.00,1443.75,1444.75,4244,1286,5530.00
08/29/2007,09:55,1445.00,1445.50,1444.25,1445.25,5528,3270,8798.00
08/29/2007,09:56,1445.25,1445.75,1444.50,1445.50,2426,2960,5386.00
08/29/2007,09:57,1445.50,1446.50,1445.25,1446.00,4308,2309,6617.00
08/29/2007,09:58,1446.00,1446.50,1445.25,1446.00,4543,3058,7601.00
08/29/2007,09:59,1446.00,1447.50,1445.75,1447.00,6986,4009,10995.00
08/29/2007,10:00,1447.25,1447.25,1446.50,1447.00,4557,4226,8783.00
08/29/2007,10:01,1447.00,1447.25,1446.50,1446.75,2995,2529,5524.00
08/29/2007,10:02,1446.75,1448.25,1446.75,1448.00,7488,2378,9866.00
08/29/2007,10:03,1448.00,1448.25,1447.00,1447.75,3955,4127,8082.00
08/29/2007,10:04,1447.75,1449.00,1447.50,1448.50,5542,2834,8376.00
08/29/2007,10:05,1448.50,1450.25,1448.50,1449.25,11708,7870,19578.00
08/29/2007,10:06,1449.25,1449.50,1448.75,1449.00,3230,3558,6788.00
08/29/2007,10:07,1449.25,1449.75,1448.75,1449.50,3405,1904,5309.00
08/29/2007,10:08,1449.25,1450.50,1449.25,1450.00,7294,2258,9552.00
08/29/2007,10:09,1450.00,1450.00,1448.75,1449.00,3801,2844,6645.00
08/29/2007,10:10,1449.00,1449.50,1449.00,1449.25,2580,1174,3754.00
08/29/2007,10:11,1449.25,1450.00,1449.00,1449.50,1801,696,2497.00
08/29/2007,10:12,1449.75,1449.75,1448.75,1449.25,1650,2361,4011.00
08/29/2007,10:13,1449.25,1449.50,1449.00,1449.50,1236,1252,2488.00
08/29/2007,10:14,1449.50,1449.50,1448.75,1448.75,208,1419,1627.00
08/29/2007,10:15,1448.75,1449.50,1448.50,1449.00,1854,2163,4017.00
08/29/2007,10:16,1449.25,1449.25,1448.25,1448.25,1485,2316,3801.00
08/29/2007,10:17,1448.50,1448.75,1448.00,1448.50,1622,1533,3155.00
08/29/2007,10:18,1448.50,1448.50,1448.00,1448.25,615,1538,2153.00
08/29/2007,10:19,1448.25,1448.50,1447.75,1448.00,728,1337,2065.00
08/29/2007,10:20,1448.00,1448.75,1448.00,1448.50,1707,1488,3195.00
08/29/2007,10:21,1448.25,1448.50,1448.00,1448.25,1328,1999,3327.00
08/29/2007,10:22,1448.50,1448.50,1447.00,1447.50,1942,4051,5993.00
08/29/2007,10:23,1447.50,1447.75,1447.25,1447.75,936,1778,2714.00
08/29/2007,10:24,1447.50,1447.75,1447.00,1447.50,1156,1602,2758.00
08/29/2007,10:25,1447.50,1447.75,1447.00,1447.25,781,1546,2327.00
08/29/2007,10:26,1447.50,1448.00,1447.00,1447.50,2025,835,2860.00
08/29/2007,10:27,1447.75,1448.00,1447.25,1447.75,581,386,967.00
08/29/2007,10:28,1447.75,1448.75,1447.75,1448.75,1948,574,2522.00
08/29/2007,10:29,1448.50,1448.75,1448.25,1448.50,829,719,1548.00
08/29/2007,10:30,1448.50,1448.75,1447.25,1447.75,609,2123,2732.00
08/29/2007,10:31,1447.75,1448.50,1447.50,1448.25,1904,2411,4315.00
08/29/2007,10:32,1448.25,1448.50,1448.00,1448.25,431,320,751.00
08/29/2007,10:33,1448.25,1448.75,1448.00,1448.00,884,707,1591.00
08/29/2007,10:34,1448.25,1448.50,1448.00,1448.25,825,692,1517.00
08/29/2007,10:35,1448.00,1448.50,1447.75,1448.50,939,968,1907.00
08/29/2007,10:36,1448.25,1448.75,1448.00,1448.75,1040,592,1632.00
08/29/2007,10:37,1448.75,1450.00,1448.50,1449.50,3959,1233,5192.00
08/29/2007,10:38,1449.75,1450.50,1449.50,1450.50,4706,158,4864.00
08/29/2007,10:39,1450.25,1451.75,1450.25,1451.75,12316,4761,17077.00
08/29/2007,10:40,1451.75,1452.00,1450.50,1451.00,4882,6462,11344.00
08/29/2007,10:41,1450.75,1451.25,1450.25,1450.50,1474,1938,3412.00
08/29/2007,10:42,1450.50,1451.00,1450.50,1450.75,773,588,1361.00
08/29/2007,10:43,1450.75,1451.25,1450.50,1451.25,1926,1443,3369.00
08/29/2007,10:44,1451.25,1451.75,1450.75,1451.50,2587,2008,4595.00
08/29/2007,10:45,1451.25,1451.75,1450.25,1450.75,1016,2253,3269.00
08/29/2007,10:46,1450.75,1452.25,1450.50,1452.25,6182,920,7102.00
08/29/2007,10:47,1452.25,1453.00,1452.00,1452.25,6183,5524,11707.00
08/29/2007,10:48,1452.25,1452.50,1451.75,1452.25,940,1221,2161.00
08/29/2007,10:49,1452.25,1452.25,1451.50,1452.00,1232,2575,3807.00
08/29/2007,10:50,1452.00,1452.25,1451.50,1451.75,227,1218,1445.00
08/29/2007,10:51,1451.75,1452.00,1451.00,1451.50,1327,2096,3423.00
08/29/2007,10:52,1451.50,1451.75,1451.25,1451.25,127,320,447.00
08/29/2007,10:53,1451.25,1451.50,1451.00,1451.25,293,1090,1383.00
08/29/2007,10:54,1451.00,1451.75,1451.00,1451.50,1268,117,1385.00
08/29/2007,10:55,1451.50,1451.75,1451.00,1451.00,191,506,697.00
08/29/2007,10:56,1451.25,1452.25,1451.00,1452.25,2521,611,3132.00
08/29/2007,10:57,1452.00,1452.50,1451.50,1452.50,1274,1056,2330.00
08/29/2007,10:58,1452.50,1453.75,1452.00,1453.50,6125,1345,7470.00
08/29/2007,10:59,1453.75,1453.75,1452.50,1452.75,2605,2555,5160.00
08/29/2007,11:00,1452.75,1452.75,1451.75,1452.25,916,2389,3305.00
08/29/2007,11:01,1452.50,1452.75,1451.75,1452.00,1066,1420,2486.00
08/29/2007,11:02,1452.00,1452.25,1451.50,1452.00,2141,1173,3314.00
08/29/2007,11:03,1452.00,1452.00,1451.50,1451.50,68,698,766.00
08/29/2007,11:04,1451.75,1452.25,1451.50,1452.00,1034,180,1214.00
08/29/2007,11:05,1451.75,1452.00,1451.25,1451.50,607,1060,1667.00
08/29/2007,11:06,1451.25,1451.50,1451.00,1451.00,511,1184,1695.00
08/29/2007,11:07,1451.25,1451.50,1451.00,1451.50,613,47,660.00
08/29/2007,11:08,1451.50,1451.75,1451.25,1451.25,507,1100,1607.00
08/29/2007,11:09,1451.50,1451.50,1450.50,1450.75,941,2373,3314.00
08/29/2007,11:10,1450.75,1451.00,1450.25,1450.50,1817,2211,4028.00
08/29/2007,11:11,1450.50,1450.75,1450.25,1450.50,416,908,1324.00
08/29/2007,11:12,1450.50,1451.75,1450.25,1450.75,2306,2499,4805.00
08/29/2007,11:13,1450.75,1451.25,1450.25,1450.75,1063,1052,2115.00
08/29/2007,11:14,1451.00,1451.25,1450.75,1451.00,306,621,927.00
08/29/2007,11:15,1451.00,1451.25,1450.50,1451.00,380,608,988.00
08/29/2007,11:16,1451.00,1451.00,1450.25,1450.50,610,1146,1756.00
08/29/2007,11:17,1450.50,1451.00,1450.50,1450.75,182,128,310.00
08/29/2007,11:18,1450.75,1451.50,1450.50,1451.00,1236,867,2103.00
08/29/2007,11:19,1451.00,1451.50,1451.00,1451.25,106,98,204.00
08/29/2007,11:20,1451.25,1451.50,1451.00,1451.50,500,366,866.00
08/29/2007,11:21,1451.50,1452.00,1451.25,1452.00,2065,608,2673.00
08/29/2007,11:22,1452.00,1452.25,1451.50,1452.25,919,710,1629.00
08/29/2007,11:23,1452.25,1452.25,1451.75,1451.75,366,896,1262.00
08/29/2007,11:24,1452.00,1452.25,1451.75,1451.75,228,491,719.00
08/29/2007,11:25,1451.75,1451.75,1451.25,1451.50,800,1096,1896.00
08/29/2007,11:26,1451.25,1451.50,1451.00,1451.50,485,520,1005.00
08/29/2007,11:27,1451.50,1451.50,1450.75,1450.75,32,943,975.00
08/29/2007,11:28,1450.75,1451.00,1449.50,1450.00,3050,3496,6546.00
08/29/2007,11:29,1450.00,1450.50,1450.00,1450.00,230,1928,2158.00
08/29/2007,11:30,1450.00,1450.00,1449.50,1449.75,486,1922,2408.00
08/29/2007,11:31,1449.50,1450.00,1449.50,1449.75,949,2289,3238.00
08/29/2007,11:32,1449.75,1450.50,1449.50,1450.25,1733,126,1859.00
08/29/2007,11:33,1450.25,1450.50,1450.00,1450.25,448,465,913.00
08/29/2007,11:34,1450.50,1450.75,1450.25,1450.50,591,155,746.00
08/29/2007,11:35,1450.50,1450.50,1450.25,1450.50,69,262,331.00
08/29/2007,11:36,1450.25,1451.00,1450.25,1451.00,1230,89,1319.00
08/29/2007,11:37,1451.00,1451.00,1449.75,1450.00,662,2054,2716.00
08/29/2007,11:38,1450.00,1450.25,1448.50,1448.75,2564,6226,8790.00
08/29/2007,11:39,1449.00,1449.50,1448.75,1449.25,1090,679,1769.00
08/29/2007,11:40,1449.25,1449.75,1449.00,1449.50,991,40,1031.00
08/29/2007,11:41,1449.50,1449.75,1449.50,1449.75,345,122,467.00
08/29/2007,11:42,1449.75,1450.00,1449.50,1449.50,102,267,369.00
08/29/2007,11:43,1449.75,1450.50,1449.50,1450.25,1467,348,1815.00
08/29/2007,11:44,1450.25,1450.50,1450.00,1450.25,541,156,697.00
08/29/2007,11:45,1450.25,1450.75,1450.25,1450.75,604,258,862.00
08/29/2007,11:46,1450.75,1450.75,1450.25,1450.50,602,207,809.00
08/29/2007,11:47,1450.50,1450.50,1449.25,1449.50,272,1940,2212.00
08/29/2007,11:48,1449.50,1450.00,1449.25,1449.75,335,32,367.00
08/29/2007,11:49,1449.75,1450.50,1449.75,1450.00,1203,472,1675.00
08/29/2007,11:50,1449.75,1450.25,1449.75,1450.00,188,372,560.00
08/29/2007,11:51,1450.00,1450.00,1449.50,1449.75,389,235,624.00
08/29/2007,11:52,1450.00,1450.00,1448.75,1449.00,439,2037,2476.00
08/29/2007,11:53,1449.00,1449.00,1448.50,1448.75,567,263,830.00
08/29/2007,11:54,1448.50,1449.00,1447.75,1448.00,430,3874,4304.00
08/29/2007,11:55,1448.00,1448.50,1447.75,1448.00,2919,1028,3947.00
08/29/2007,11:56,1448.00,1448.50,1447.75,1448.50,1481,458,1939.00
08/29/2007,11:57,1448.50,1448.50,1446.75,1447.00,1892,3228,5120.00
08/29/2007,11:58,1447.00,1447.50,1446.50,1447.25,2454,2020,4474.00
08/29/2007,11:59,1447.00,1447.75,1447.00,1447.50,1627,627,2254.00
08/29/2007,12:00,1447.50,1448.00,1447.25,1447.75,1227,1047,2274.00
08/29/2007,12:01,1447.75,1448.50,1447.25,1448.50,1856,1031,2887.00
08/29/2007,12:02,1448.50,1448.50,1447.75,1447.75,74,1707,1781.00
08/29/2007,12:03,1447.75,1448.25,1447.75,1448.25,1444,1060,2504.00
08/29/2007,12:04,1448.25,1448.50,1448.00,1448.25,172,374,546.00
08/29/2007,12:05,1448.25,1449.25,1448.00,1449.00,1454,1080,2534.00
08/29/2007,12:06,1448.75,1449.00,1448.50,1448.75,335,439,774.00
08/29/2007,12:07,1448.75,1449.00,1448.50,1449.00,776,194,970.00
08/29/2007,12:08,1449.00,1449.75,1448.75,1449.00,1758,856,2614.00
08/29/2007,12:09,1449.00,1449.25,1448.50,1449.00,416,964,1380.00
08/29/2007,12:10,1449.00,1449.25,1448.50,1448.75,586,812,1398.00
08/29/2007,12:11,1448.75,1449.00,1448.00,1448.00,200,2508,2708.00
08/29/2007,12:12,1448.00,1448.50,1448.00,1448.00,270,257,527.00
08/29/2007,12:13,1448.00,1448.50,1447.75,1448.00,344,845,1189.00
08/29/2007,12:14,1448.00,1448.50,1447.50,1447.75,728,1330,2058.00
08/29/2007,12:15,1447.50,1447.75,1447.00,1447.25,1114,1435,2549.00
08/29/2007,12:16,1447.25,1447.75,1447.00,1447.75,562,412,974.00
08/29/2007,12:17,1447.75,1447.75,1447.25,1447.50,41,511,552.00
08/29/2007,12:18,1447.50,1448.50,1447.50,1448.50,1091,48,1139.00
08/29/2007,12:19,1448.50,1448.50,1448.00,1448.25,363,1007,1370.00
08/29/2007,12:20,1448.25,1448.25,1445.75,1445.75,941,5756,6697.00
08/29/2007,12:21,1446.00,1446.25,1445.50,1446.00,3014,3815,6829.00
08/29/2007,12:22,1446.00,1446.50,1444.75,1445.75,3382,4314,7696.00
08/29/2007,12:23,1446.00,1446.25,1445.25,1445.75,1512,1377,2889.00
08/29/2007,12:24,1445.50,1446.00,1445.00,1445.25,1117,1001,2118.00
08/29/2007,12:25,1445.25,1445.50,1444.25,1444.75,2358,3516,5874.00
08/29/2007,12:26,1445.00,1445.50,1444.75,1445.00,2249,989,3238.00
08/29/2007,12:27,1445.00,1445.50,1444.75,1444.75,465,958,1423.00
08/29/2007,12:28,1444.75,1445.75,1444.75,1445.50,1023,453,1476.00
08/29/2007,12:29,1445.50,1445.75,1445.25,1445.75,431,682,1113.00
08/29/2007,12:30,1445.50,1445.75,1445.50,1445.50,361,94,455.00
08/29/2007,12:31,1445.75,1446.00,1445.00,1446.00,1355,674,2029.00
08/29/2007,12:32,1446.00,1447.00,1446.00,1446.50,3551,2269,5820.00
08/29/2007,12:33,1446.50,1446.75,1446.25,1446.50,575,473,1048.00
08/29/2007,12:34,1446.50,1446.75,1446.25,1446.25,356,993,1349.00
08/29/2007,12:35,1446.25,1446.50,1445.50,1446.00,537,1834,2371.00
08/29/2007,12:36,1446.00,1446.00,1445.25,1445.50,621,1150,1771.00
08/29/2007,12:37,1445.25,1446.75,1445.25,1446.75,1718,384,2102.00
08/29/2007,12:38,1446.75,1447.50,1446.50,1447.00,1868,441,2309.00
08/29/2007,12:39,1447.25,1447.50,1446.25,1446.50,894,1834,2728.00
08/29/2007,12:40,1446.25,1447.00,1446.25,1446.75,713,662,1375.00
08/29/2007,12:41,1446.75,1446.75,1446.25,1446.25,287,424,711.00
08/29/2007,12:42,1446.25,1446.75,1446.00,1446.50,496,361,857.00
08/29/2007,12:43,1446.50,1447.50,1446.25,1447.25,2469,1013,3482.00
08/29/2007,12:44,1447.50,1447.50,1446.50,1446.75,1109,1715,2824.00
08/29/2007,12:45,1446.75,1447.00,1446.50,1446.75,647,466,1113.00
08/29/2007,12:46,1447.00,1447.25,1445.75,1445.75,458,2470,2928.00
08/29/2007,12:47,1445.75,1446.50,1445.75,1446.00,452,304,756.00
08/29/2007,12:48,1446.00,1446.00,1444.25,1444.50,1865,5245,7110.00
08/29/2007,12:49,1444.75,1445.00,1444.25,1444.75,1531,1267,2798.00
08/29/2007,12:50,1445.00,1445.75,1445.00,1445.50,1812,328,2140.00
08/29/2007,12:51,1445.50,1445.75,1445.00,1445.25,508,942,1450.00
08/29/2007,12:52,1445.00,1446.00,1445.00,1446.00,944,465,1409.00
08/29/2007,12:53,1446.00,1446.25,1445.50,1446.25,2383,1156,3539.00
08/29/2007,12:54,1446.25,1446.50,1445.75,1445.75,499,864,1363.00
08/29/2007,12:55,1446.00,1446.00,1445.50,1445.75,173,135,308.00
08/29/2007,12:56,1445.75,1446.75,1445.75,1446.75,1576,365,1941.00
08/29/2007,12:57,1446.50,1446.75,1446.25,1446.75,311,563,874.00
08/29/2007,12:58,1446.75,1448.00,1446.50,1447.50,3584,1953,5537.00
08/29/2007,12:59,1447.75,1447.75,1447.00,1447.00,589,679,1268.00
08/29/2007,13:00,1447.25,1447.50,1447.00,1447.50,419,91,510.00
08/29/2007,13:01,1447.50,1448.75,1447.25,1448.50,3546,1040,4586.00
08/29/2007,13:02,1448.50,1448.75,1448.00,1448.75,1120,2177,3297.00
08/29/2007,13:03,1448.50,1449.75,1448.50,1449.50,4858,2220,7078.00
08/29/2007,13:04,1449.50,1451.25,1449.25,1450.50,6276,3418,9694.00
08/29/2007,13:05,1450.75,1450.75,1450.00,1450.25,1774,1487,3261.00
08/29/2007,13:06,1450.50,1451.00,1450.00,1450.75,2666,1371,4037.00
08/29/2007,13:07,1450.75,1452.25,1450.75,1451.50,4226,1882,6108.00
08/29/2007,13:08,1451.50,1451.50,1450.75,1451.00,2219,2054,4273.00
08/29/2007,13:09,1451.00,1451.75,1451.00,1451.25,1530,1074,2604.00
08/29/2007,13:10,1451.50,1451.50,1451.00,1451.00,1038,1805,2843.00
08/29/2007,13:11,1451.00,1451.25,1450.75,1451.25,495,1631,2126.00
08/29/2007,13:12,1451.25,1451.25,1450.50,1451.25,2044,669,2713.00
08/29/2007,13:13,1451.25,1452.25,1451.00,1452.25,2873,871,3744.00
08/29/2007,13:14,1452.25,1453.00,1451.75,1451.75,6664,6341,13005.00
08/29/2007,13:15,1451.75,1452.00,1451.25,1451.75,3410,2397,5807.00
08/29/2007,13:16,1451.75,1452.50,1451.50,1452.25,3279,1110,4389.00
08/29/2007,13:17,1452.25,1452.25,1451.00,1451.00,272,1767,2039.00
08/29/2007,13:18,1451.00,1451.50,1450.50,1451.50,3460,3381,6841.00
08/29/2007,13:19,1451.50,1451.50,1450.25,1450.75,684,2929,3613.00
08/29/2007,13:20,1450.50,1451.00,1450.00,1450.50,1878,2782,4660.00
08/29/2007,13:21,1450.50,1452.00,1450.25,1450.75,1863,1918,3781.00
08/29/2007,13:22,1450.75,1451.25,1450.50,1451.00,724,275,999.00
08/29/2007,13:23,1451.00,1451.50,1451.00,1451.50,1013,245,1258.00
08/29/2007,13:24,1451.50,1452.25,1451.25,1452.00,1983,809,2792.00
08/29/2007,13:25,1452.00,1452.25,1451.50,1452.25,819,802,1621.00
08/29/2007,13:26,1452.25,1452.25,1451.50,1451.75,1628,1088,2716.00
08/29/2007,13:27,1451.75,1451.75,1451.25,1451.25,306,703,1009.00
08/29/2007,13:28,1451.25,1451.50,1451.00,1451.25,31,569,600.00
08/29/2007,13:29,1451.00,1451.75,1451.00,1451.25,651,606,1257.00
08/29/2007,13:30,1451.25,1451.50,1451.00,1451.50,771,39,810.00
08/29/2007,13:31,1451.50,1451.75,1451.25,1451.75,676,359,1035.00
08/29/2007,13:32,1452.00,1452.00,1451.25,1451.75,457,325,782.00
08/29/2007,13:33,1451.75,1453.00,1451.75,1452.75,3118,871,3989.00
08/29/2007,13:34,1452.75,1454.75,1452.75,1454.50,13709,7715,21424.00
08/29/2007,13:35,1454.50,1456.25,1454.25,1454.75,11907,6097,18004.00
08/29/2007,13:36,1454.75,1455.75,1454.75,1455.50,3986,2878,6864.00
08/29/2007,13:37,1455.25,1456.50,1455.25,1455.50,5062,3849,8911.00
08/29/2007,13:38,1455.50,1456.00,1455.50,1455.75,1727,1273,3000.00
08/29/2007,13:39,1455.75,1455.75,1455.25,1455.75,2175,1592,3767.00
08/29/2007,13:40,1455.75,1456.50,1455.25,1456.00,4682,3404,8086.00
08/29/2007,13:41,1456.25,1456.25,1455.00,1455.00,1330,2683,4013.00
08/29/2007,13:42,1455.25,1456.00,1454.50,1454.75,4955,6190,11145.00
08/29/2007,13:43,1454.75,1454.75,1454.25,1454.50,1072,1777,2849.00
08/29/2007,13:44,1454.75,1455.25,1454.25,1455.00,2538,1832,4370.00
08/29/2007,13:45,1455.00,1455.00,1453.75,1454.50,4171,2775,6946.00
08/29/2007,13:46,1454.50,1454.75,1454.25,1454.50,728,988,1716.00
08/29/2007,13:47,1454.50,1454.75,1454.00,1454.00,1123,1320,2443.00
08/29/2007,13:48,1454.00,1454.75,1453.50,1454.00,2160,2177,4337.00
08/29/2007,13:49,1454.00,1455.00,1454.00,1454.75,2638,1462,4100.00
08/29/2007,13:50,1454.75,1455.25,1454.50,1455.00,2180,1906,4086.00
08/29/2007,13:51,1455.00,1455.50,1454.50,1455.50,1146,1253,2399.00
08/29/2007,13:52,1455.50,1455.50,1454.50,1455.00,1296,1133,2429.00
08/29/2007,13:53,1454.75,1455.00,1453.75,1454.00,968,2539,3507.00
08/29/2007,13:54,1453.75,1454.25,1453.25,1453.25,1837,3751,5588.00
08/29/2007,13:55,1453.25,1453.75,1453.00,1453.75,1113,1740,2853.00
08/29/2007,13:56,1453.75,1454.00,1453.25,1453.75,1017,927,1944.00
08/29/2007,13:57,1454.00,1454.25,1453.75,1453.75,687,444,1131.00
08/29/2007,13:58,1454.00,1455.00,1454.00,1455.00,2339,824,3163.00
08/29/2007,13:59,1454.75,1455.00,1453.50,1453.75,619,1965,2584.00
08/29/2007,14:00,1453.75,1454.50,1453.50,1453.75,898,1136,2034.00
08/29/2007,14:01,1453.75,1454.50,1453.75,1454.25,1479,680,2159.00
08/29/2007,14:02,1454.25,1456.50,1454.00,1455.75,6773,3226,9999.00
08/29/2007,14:03,1455.75,1456.25,1455.25,1455.75,1027,2295,3322.00
08/29/2007,14:04,1455.50,1456.00,1454.75,1455.25,394,1659,2053.00
08/29/2007,14:05,1455.00,1455.75,1455.00,1455.25,1147,266,1413.00
08/29/2007,14:06,1455.50,1455.50,1454.75,1455.25,1418,958,2376.00
08/29/2007,14:07,1455.25,1456.00,1454.75,1455.75,2192,1036,3228.00
08/29/2007,14:08,1456.00,1457.75,1455.75,1457.50,10799,8093,18892.00
08/29/2007,14:09,1457.50,1458.25,1457.00,1458.00,6968,4020,10988.00
08/29/2007,14:10,1458.00,1458.50,1457.50,1458.25,5510,3841,9351.00
08/29/2007,14:11,1458.00,1459.00,1457.75,1458.75,5347,5330,10677.00
08/29/2007,14:12,1459.00,1459.25,1458.00,1458.75,4347,3263,7610.00
08/29/2007,14:13,1458.75,1459.50,1458.50,1459.50,4445,1398,5843.00
08/29/2007,14:14,1459.50,1460.75,1459.25,1460.50,7410,4622,12032.00
08/29/2007,14:15,1460.25,1461.25,1460.00,1460.00,4610,6117,10727.00
08/29/2007,14:16,1460.25,1460.50,1459.50,1459.75,5054,4352,9406.00
08/29/2007,14:17,1459.75,1460.25,1459.50,1459.50,2032,2270,4302.00
08/29/2007,14:18,1459.50,1459.75,1459.00,1459.00,2479,3641,6120.00
08/29/2007,14:19,1459.25,1460.25,1459.00,1460.00,3275,1273,4548.00
08/29/2007,14:20,1460.00,1460.25,1459.50,1459.75,1621,1805,3426.00
08/29/2007,14:21,1460.00,1460.00,1459.25,1459.50,1037,1697,2734.00
08/29/2007,14:22,1459.50,1459.50,1458.50,1458.50,990,5447,6437.00
08/29/2007,14:23,1458.50,1459.25,1458.25,1458.75,2689,2896,5585.00
08/29/2007,14:24,1458.75,1459.50,1458.50,1459.50,2264,412,2676.00
08/29/2007,14:25,1459.50,1460.00,1459.25,1459.75,2995,2122,5117.00
08/29/2007,14:26,1459.75,1459.75,1459.25,1459.75,743,1061,1804.00
08/29/2007,14:27,1459.50,1460.00,1458.75,1459.00,2796,6391,9187.00
08/29/2007,14:28,1459.00,1459.50,1458.75,1459.50,1231,1512,2743.00
08/29/2007,14:29,1459.50,1460.00,1459.25,1459.75,1780,581,2361.00
08/29/2007,14:30,1459.75,1461.00,1459.75,1461.00,6185,2346,8531.00
08/29/2007,14:31,1461.00,1462.00,1460.75,1461.75,6484,2404,8888.00
08/29/2007,14:32,1461.75,1462.50,1461.50,1462.25,6682,2713,9395.00
08/29/2007,14:33,1462.00,1462.00,1461.00,1461.00,2267,4595,6862.00
08/29/2007,14:34,1461.25,1461.50,1461.00,1461.50,2593,1872,4465.00
08/29/2007,14:35,1461.50,1462.25,1461.50,1462.00,3894,1103,4997.00
08/29/2007,14:36,1462.25,1462.25,1461.50,1462.00,1197,2289,3486.00
08/29/2007,14:37,1462.00,1463.75,1461.75,1463.50,9645,4314,13959.00
08/29/2007,14:38,1463.50,1464.50,1463.25,1463.50,7743,4761,12504.00
08/29/2007,14:39,1463.75,1463.75,1463.00,1463.75,4336,3431,7767.00
08/29/2007,14:40,1463.50,1464.25,1463.50,1464.00,2426,1561,3987.00
08/29/2007,14:41,1464.00,1465.25,1463.75,1463.75,7674,5672,13346.00
08/29/2007,14:42,1464.00,1464.50,1463.25,1464.50,3535,2198,5733.00
08/29/2007,14:43,1464.50,1465.00,1464.00,1464.00,1193,3651,4844.00
08/29/2007,14:44,1464.00,1464.25,1463.50,1463.75,2522,1460,3982.00
08/29/2007,14:45,1463.75,1464.00,1463.25,1463.75,1235,3007,4242.00
08/29/2007,14:46,1463.50,1464.00,1463.25,1464.00,2323,680,3003.00
08/29/2007,14:47,1464.00,1464.75,1464.00,1464.75,2857,2280,5137.00
08/29/2007,14:48,1464.75,1464.75,1463.50,1463.75,3558,4809,8367.00
08/29/2007,14:49,1463.75,1464.00,1463.00,1463.25,1000,4859,5859.00
08/29/2007,14:50,1463.50,1464.00,1463.25,1464.00,4028,880,4908.00
08/29/2007,14:51,1464.00,1464.25,1463.75,1463.75,2170,3014,5184.00
08/29/2007,14:52,1463.50,1465.00,1463.50,1464.75,4788,1655,6443.00
08/29/2007,14:53,1464.75,1465.00,1464.50,1464.50,1344,1323,2667.00
08/29/2007,14:54,1464.50,1466.00,1464.50,1465.25,8988,3445,12433.00
08/29/2007,14:55,1465.50,1467.25,1465.25,1467.25,16226,3049,19275.00
08/29/2007,14:56,1467.25,1467.25,1466.00,1466.75,5372,6164,11536.00
08/29/2007,14:57,1466.75,1467.00,1466.25,1466.75,4685,3520,8205.00
08/29/2007,14:58,1466.75,1467.00,1466.25,1466.25,2873,4172,7045.00
08/29/2007,14:59,1466.50,1466.50,1465.75,1466.50,3894,5188,9082.00
08/29/2007,15:00,1466.50,1467.25,1465.75,1466.75,10367,9492,19859.00
08/29/2007,15:01,1466.75,1467.25,1465.75,1466.25,8445,10245,18690.00
08/29/2007,15:02,1466.00,1466.25,1465.25,1465.75,4492,5394,9886.00
08/29/2007,15:03,1465.75,1466.00,1465.50,1465.75,2680,2192,4872.00
08/29/2007,15:04,1465.50,1466.75,1465.50,1466.50,4509,1244,5753.00
08/29/2007,15:05,1466.25,1466.50,1466.00,1466.25,1135,2106,3241.00
08/29/2007,15:06,1466.25,1466.75,1466.25,1466.75,2312,1111,3423.00
08/29/2007,15:07,1466.75,1466.75,1466.00,1466.50,690,2803,3493.00
08/29/2007,15:08,1466.25,1466.25,1465.75,1466.00,1752,2557,4309.00
08/29/2007,15:09,1466.00,1466.25,1466.00,1466.25,627,1429,2056.00
08/29/2007,15:10,1466.25,1466.75,1466.00,1466.75,2141,477,2618.00
08/29/2007,15:11,1466.75,1467.00,1466.25,1466.50,2209,1380,3589.00
08/29/2007,15:12,1466.75,1466.75,1466.00,1466.25,553,2410,2963.00
08/29/2007,15:13,1466.00,1466.50,1465.25,1465.75,1790,3532,5322.00
08/29/2007,15:14,1465.75,1466.00,1465.50,1465.75,1976,565,2541.00
08/29/2007,15:15,1465.75,1466.00,1465.00,1465.25,3703,5598,9301.00
08/29/2007,15:16,1465.25,1465.25,1465.25,1465.25,0,17,17.00
08/29/2007,15:31,1465.25,1465.50,1464.50,1465.00,277,856,1133.00
08/29/2007,15:32,1465.00,1465.25,1464.75,1465.00,260,22,282.00
08/29/2007,15:33,1465.25,1465.25,1464.75,1464.75,125,325,450.00
08/29/2007,15:34,1465.00,1465.00,1464.75,1464.75,174,127,301.00
08/29/2007,15:35,1464.75,1464.75,1464.50,1464.75,126,297,423.00
08/29/2007,15:36,1465.00,1465.50,1464.50,1464.50,279,216,495.00
08/29/2007,15:37,1464.75,1465.00,1464.50,1464.75,166,41,207.00
08/29/2007,15:38,1464.75,1464.75,1464.50,1464.50,27,10,37.00
08/29/2007,15:39,1464.50,1464.50,1464.25,1464.25,100,319,419.00
08/29/2007,15:40,1464.25,1464.25,1464.25,1464.25,0,199,199.00
08/29/2007,15:41,1464.25,1464.25,1464.00,1464.25,121,84,205.00
08/29/2007,15:42,1464.25,1464.25,1463.75,1464.00,216,485,701.00
08/29/2007,15:43,1464.25,1464.25,1464.00,1464.00,1,114,115.00
08/29/2007,15:44,1464.00,1464.00,1463.75,1463.75,59,275,334.00
08/29/2007,15:45,1463.75,1463.75,1463.50,1463.75,82,184,266.00
08/29/2007,15:46,1463.75,1463.75,1463.50,1463.75,61,2,63.00
08/29/2007,15:47,1464.00,1464.00,1463.75,1463.75,81,1,82.00
08/29/2007,15:48,1464.00,1464.25,1463.75,1464.00,171,18,189.00
08/29/2007,15:49,1464.25,1464.75,1464.25,1464.75,347,12,359.00
08/29/2007,15:50,1464.75,1465.50,1464.75,1465.00,391,80,471.00
08/29/2007,15:51,1465.25,1465.25,1465.00,1465.25,103,330,433.00
08/29/2007,15:52,1465.00,1465.25,1465.00,1465.00,1,177,178.00
08/29/2007,15:53,1464.75,1465.00,1464.50,1464.75,28,119,147.00
08/29/2007,15:54,1464.75,1465.00,1464.75,1465.00,29,20,49.00
08/29/2007,15:56,1465.00,1465.00,1464.75,1464.75,627,319,946.00
08/29/2007,15:57,1464.75,1465.00,1464.75,1465.00,2,95,97.00
08/29/2007,15:58,1464.75,1464.75,1464.75,1464.75,0,63,63.00
08/29/2007,15:59,1464.50,1464.75,1464.50,1464.75,6,1,7.00
08/29/2007,16:00,1464.75,1465.00,1464.75,1464.75,131,22,153.00
08/29/2007,17:01,1466.75,1467.00,1466.75,1466.75,5,41,46.00
08/29/2007,17:02,1466.75,1467.00,1466.75,1467.00,153,2,155.00
08/29/2007,17:03,1467.00,1467.00,1466.75,1466.75,58,75,133.00
08/29/2007,17:04,1466.75,1467.00,1466.75,1466.75,5,91,96.00
08/29/2007,17:05,1467.00,1467.25,1467.00,1467.00,32,25,57.00
08/29/2007,17:06,1466.75,1467.00,1466.75,1467.00,52,125,177.00
08/29/2007,17:07,1467.00,1467.00,1467.00,1467.00,60,0,60.00
08/29/2007,17:08,1466.75,1466.75,1466.75,1466.75,0,5,5.00
08/29/2007,17:09,1466.75,1467.00,1466.75,1467.00,1,1,2.00
08/29/2007,17:10,1466.75,1466.75,1466.75,1466.75,0,1,1.00
08/29/2007,17:11,1466.75,1466.75,1466.50,1466.75,2,75,77.00
08/29/2007,17:12,1466.75,1467.00,1466.75,1467.00,47,0,47.00
08/29/2007,17:13,1467.00,1467.50,1467.00,1467.25,187,43,230.00
08/29/2007,17:14,1467.00,1467.75,1467.00,1467.75,107,41,148.00
08/29/2007,17:15,1467.25,1467.25,1467.00,1467.25,5,23,28.00
08/29/2007,17:16,1467.25,1467.50,1467.25,1467.50,10,0,10.00
08/29/2007,17:17,1467.50,1467.50,1467.25,1467.50,4,1,5.00
08/29/2007,17:19,1467.50,1467.50,1467.25,1467.25,1,17,18.00
08/29/2007,17:20,1467.00,1467.00,1466.75,1466.75,0,51,51.00
08/29/2007,17:21,1466.75,1467.00,1466.75,1467.00,9,1,10.00
08/29/2007,17:22,1467.00,1467.00,1467.00,1467.00,4,0,4.00
08/29/2007,17:23,1467.00,1467.00,1466.50,1466.50,1,60,61.00
08/29/2007,17:24,1466.75,1466.75,1466.75,1466.75,2,0,2.00
08/29/2007,17:25,1466.50,1466.50,1466.50,1466.50,0,1,1.00
08/29/2007,17:26,1466.75,1466.75,1466.50,1466.50,2,1,3.00
08/29/2007,17:27,1466.75,1466.75,1466.50,1466.50,50,26,76.00
08/29/2007,17:29,1467.00,1467.00,1466.75,1466.75,2,2,4.00
08/29/2007,17:30,1467.00,1467.00,1466.75,1466.75,14,31,45.00
08/29/2007,17:31,1467.00,1467.00,1466.50,1466.75,16,5,21.00
08/29/2007,17:32,1466.75,1466.75,1466.75,1466.75,2,0,2.00
08/29/2007,17:35,1466.75,1466.75,1466.75,1466.75,9,0,9.00
08/29/2007,17:36,1466.75,1466.75,1466.75,1466.75,28,0,28.00
08/29/2007,17:37,1466.75,1466.75,1466.50,1466.50,1,1,2.00
08/29/2007,17:39,1466.50,1466.50,1466.50,1466.50,0,156,156.00
08/29/2007,17:40,1466.50,1466.50,1466.50,1466.50,0,20,20.00
08/29/2007,17:41,1466.50,1466.50,1466.50,1466.50,0,23,23.00
08/29/2007,17:42,1466.50,1466.75,1466.50,1466.50,25,2,27.00
08/29/2007,17:43,1466.50,1466.75,1466.50,1466.75,1,4,5.00
08/29/2007,17:44,1466.75,1466.75,1466.75,1466.75,46,0,46.00
08/29/2007,17:45,1467.00,1467.00,1467.00,1467.00,16,0,16.00
08/29/2007,17:46,1467.00,1467.00,1467.00,1467.00,1,0,1.00
08/29/2007,17:48,1466.75,1466.75,1466.75,1466.75,0,5,5.00
08/29/2007,17:49,1466.75,1466.75,1466.75,1466.75,0,2,2.00
08/29/2007,17:50,1466.75,1466.75,1466.75,1466.75,0,7,7.00
08/29/2007,17:51,1466.75,1466.75,1466.75,1466.75,0,5,5.00
08/29/2007,17:52,1466.75,1466.75,1466.75,1466.75,0,1,1.00
08/29/2007,17:54,1467.00,1467.00,1467.00,1467.00,22,0,22.00
08/29/2007,17:55,1467.00,1467.25,1467.00,1467.25,14,0,14.00
08/29/2007,17:56,1467.25,1467.75,1467.00,1467.75,76,1,77.00
08/29/2007,17:57,1467.50,1467.50,1467.00,1467.50,3,63,66.00
08/29/2007,17:58,1467.50,1467.75,1467.50,1467.75,4,0,4.00
08/29/2007,17:59,1467.75,1467.75,1467.75,1467.75,5,0,5.00
08/29/2007,18:00,1467.50,1467.50,1467.50,1467.50,0,2,2.00
08/29/2007,18:01,1467.50,1467.50,1467.50,1467.50,0,8,8.00
08/29/2007,18:02,1467.50,1467.50,1467.50,1467.50,0,90,90.00
08/29/2007,18:03,1467.25,1467.25,1467.25,1467.25,0,157,157.00
08/29/2007,18:06,1467.25,1467.25,1467.00,1467.00,0,2,2.00
08/29/2007,18:07,1467.00,1467.00,1467.00,1467.00,0,1,1.00
08/29/2007,18:08,1467.00,1467.00,1467.00,1467.00,0,4,4.00
08/29/2007,18:09,1467.00,1467.50,1467.00,1467.50,34,1,35.00
08/29/2007,18:10,1467.50,1467.50,1467.25,1467.50,52,5,57.00
08/29/2007,18:11,1467.50,1467.50,1467.25,1467.25,8,20,28.00
08/29/2007,18:12,1467.25,1467.25,1467.25,1467.25,0,56,56.00
08/29/2007,18:14,1467.25,1467.25,1467.25,1467.25,0,27,27.00
08/29/2007,18:15,1467.00,1467.00,1466.75,1466.75,0,112,112.00
08/29/2007,18:16,1467.00,1467.00,1467.00,1467.00,5,0,5.00
08/29/2007,18:17,1466.75,1466.75,1466.50,1466.50,2,126,128.00
08/29/2007,18:18,1466.50,1466.50,1466.25,1466.50,15,14,29.00
08/29/2007,18:19,1466.50,1466.50,1466.25,1466.25,10,1,11.00
08/29/2007,18:20,1466.50,1466.50,1466.50,1466.50,32,0,32.00
08/29/2007,18:21,1466.75,1466.75,1466.50,1466.50,10,53,63.00
08/29/2007,18:22,1466.25,1466.25,1466.25,1466.25,0,152,152.00
08/29/2007,18:23,1466.25,1466.25,1466.00,1466.25,31,46,77.00
08/29/2007,18:24,1466.00,1466.25,1466.00,1466.00,15,194,209.00
08/29/2007,18:25,1466.00,1466.00,1466.00,1466.00,0,12,12.00
08/29/2007,18:26,1466.00,1466.00,1465.75,1466.00,3,74,77.00
08/29/2007,18:27,1466.00,1466.00,1465.75,1466.00,5,2,7.00
08/29/2007,18:28,1466.25,1466.25,1466.00,1466.00,4,30,34.00
08/29/2007,18:29,1466.00,1466.00,1466.00,1466.00,0,10,10.00
08/29/2007,18:32,1466.00,1466.00,1465.75,1465.75,0,60,60.00
08/29/2007,18:33,1466.00,1466.00,1465.75,1465.75,1,11,12.00
08/29/2007,18:34,1466.00,1466.00,1466.00,1466.00,2,0,2.00
08/29/2007,18:35,1466.00,1466.00,1466.00,1466.00,26,0,26.00
08/29/2007,18:36,1465.75,1465.75,1465.75,1465.75,0,15,15.00
08/29/2007,18:37,1466.00,1466.00,1466.00,1466.00,2,0,2.00
08/29/2007,18:38,1466.00,1466.00,1466.00,1466.00,24,0,24.00
08/29/2007,18:43,1466.25,1466.25,1466.25,1466.25,2,0,2.00
08/29/2007,18:44,1466.25,1466.25,1466.25,1466.25,33,0,33.00
08/29/2007,18:45,1466.25,1466.25,1466.00,1466.00,36,5,41.00
08/29/2007,18:46,1466.00,1466.00,1466.00,1466.00,0,29,29.00
08/29/2007,18:47,1465.75,1465.75,1465.50,1465.75,1,110,111.00
08/29/2007,18:48,1465.75,1465.75,1465.50,1465.50,1,3,4.00
08/29/2007,18:49,1465.50,1465.50,1465.25,1465.25,0,48,48.00
08/29/2007,18:50,1465.50,1465.50,1465.25,1465.25,19,35,54.00
08/29/2007,18:51,1465.25,1465.25,1465.00,1465.25,21,69,90.00
08/29/2007,18:52,1465.25,1465.50,1465.25,1465.25,17,5,22.00
08/29/2007,18:53,1465.25,1465.25,1465.25,1465.25,0,21,21.00
08/29/2007,18:54,1465.25,1465.25,1465.25,1465.25,0,4,4.00
08/29/2007,18:55,1465.25,1465.25,1465.25,1465.25,0,26,26.00
08/29/2007,18:56,1465.25,1465.25,1465.00,1465.00,0,55,55.00
08/29/2007,18:57,1465.25,1465.50,1465.25,1465.25,80,13,93.00
08/29/2007,18:58,1465.00,1465.00,1465.00,1465.00,0,9,9.00
08/29/2007,18:59,1465.00,1465.00,1465.00,1465.00,0,46,46.00
08/29/2007,19:00,1465.00,1465.00,1465.00,1465.00,0,56,56.00
08/29/2007,19:02,1465.25,1465.25,1465.00,1465.00,14,6,20.00
08/29/2007,19:03,1465.00,1465.00,1465.00,1465.00,0,1,1.00
08/29/2007,19:04,1464.75,1464.75,1464.75,1464.75,0,2,2.00
08/29/2007,19:05,1464.75,1465.00,1464.75,1465.00,8,2,10.00
08/29/2007,19:06,1464.75,1465.00,1464.75,1465.00,26,1,27.00
08/29/2007,19:07,1465.25,1465.25,1465.00,1465.00,10,43,53.00
08/29/2007,19:08,1465.00,1465.00,1465.00,1465.00,0,15,15.00
08/29/2007,19:09,1465.00,1465.00,1465.00,1465.00,0,14,14.00
08/29/2007,19:10,1464.75,1464.75,1464.75,1464.75,0,50,50.00
08/29/2007,19:12,1465.00,1465.00,1464.75,1464.75,3,1,4.00
08/29/2007,19:13,1465.00,1465.00,1465.00,1465.00,3,0,3.00
08/29/2007,19:14,1465.00,1465.00,1465.00,1465.00,5,0,5.00
08/29/2007,19:15,1465.00,1465.00,1464.00,1464.50,60,429,489.00
08/29/2007,19:16,1464.25,1464.50,1464.25,1464.25,3,231,234.00
08/29/2007,19:17,1464.00,1464.25,1464.00,1464.25,2,1,3.00
08/29/2007,19:18,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/29/2007,19:19,1464.50,1464.50,1464.25,1464.25,1,15,16.00
08/29/2007,19:20,1464.50,1464.50,1464.50,1464.50,20,0,20.00
08/29/2007,19:21,1464.50,1464.50,1464.50,1464.50,5,0,5.00
08/29/2007,19:22,1464.25,1464.25,1464.25,1464.25,0,2,2.00
08/29/2007,19:24,1464.25,1464.25,1464.25,1464.25,0,51,51.00
08/29/2007,19:25,1464.25,1464.25,1464.00,1464.00,26,110,136.00
08/29/2007,19:26,1464.00,1464.25,1464.00,1464.00,1,136,137.00
08/29/2007,19:27,1464.00,1464.25,1464.00,1464.00,10,3,13.00
08/29/2007,19:28,1464.00,1464.00,1464.00,1464.00,0,25,25.00
08/29/2007,19:29,1464.00,1464.00,1464.00,1464.00,0,26,26.00
08/29/2007,19:30,1464.00,1464.00,1464.00,1464.00,0,30,30.00
08/29/2007,19:31,1464.00,1464.00,1464.00,1464.00,0,8,8.00
08/29/2007,19:32,1464.00,1464.00,1463.75,1463.75,10,92,102.00
08/29/2007,19:33,1464.00,1464.00,1464.00,1464.00,2,0,2.00
08/29/2007,19:34,1464.00,1464.00,1464.00,1464.00,15,0,15.00
08/29/2007,19:35,1464.00,1464.00,1464.00,1464.00,6,0,6.00
08/29/2007,19:36,1464.00,1464.00,1463.75,1464.00,8,4,12.00
08/29/2007,19:37,1464.00,1464.00,1463.75,1463.75,4,4,8.00
08/29/2007,19:38,1464.00,1464.00,1464.00,1464.00,6,0,6.00
08/29/2007,19:39,1464.00,1464.00,1464.00,1464.00,5,0,5.00
08/29/2007,19:40,1464.25,1464.25,1463.75,1463.75,4,24,28.00
08/29/2007,19:41,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/29/2007,19:42,1463.75,1463.75,1463.75,1463.75,0,6,6.00
08/29/2007,19:43,1463.75,1464.00,1463.75,1463.75,2,60,62.00
08/29/2007,19:44,1463.50,1463.50,1463.25,1463.25,0,116,116.00
08/29/2007,19:45,1463.25,1463.50,1463.25,1463.25,12,37,49.00
08/29/2007,19:46,1463.50,1463.50,1463.25,1463.50,33,10,43.00
08/29/2007,19:47,1463.50,1463.50,1463.50,1463.50,22,0,22.00
08/29/2007,19:48,1463.50,1463.50,1463.25,1463.50,39,1,40.00
08/29/2007,19:49,1463.50,1463.75,1463.50,1463.75,54,0,54.00
08/29/2007,19:50,1463.75,1464.00,1463.75,1464.00,127,0,127.00
08/29/2007,19:51,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/29/2007,19:52,1463.75,1463.75,1463.75,1463.75,0,5,5.00
08/29/2007,19:54,1463.50,1463.50,1463.50,1463.50,0,2,2.00
08/29/2007,19:55,1463.50,1463.50,1463.25,1463.50,3,10,13.00
08/29/2007,19:56,1463.50,1463.50,1463.50,1463.50,6,0,6.00
08/29/2007,19:57,1463.50,1463.50,1463.50,1463.50,24,0,24.00
08/29/2007,19:58,1463.50,1463.50,1463.50,1463.50,22,0,22.00
08/29/2007,20:00,1463.25,1463.75,1463.25,1463.50,110,55,165.00
08/29/2007,20:01,1463.75,1463.75,1463.75,1463.75,17,0,17.00
08/29/2007,20:02,1463.75,1463.75,1463.75,1463.75,25,0,25.00
08/29/2007,20:03,1463.75,1463.75,1463.75,1463.75,1,0,1.00
08/29/2007,20:04,1464.00,1464.00,1464.00,1464.00,31,0,31.00
08/29/2007,20:05,1464.00,1464.00,1464.00,1464.00,19,0,19.00
08/29/2007,20:06,1463.75,1464.00,1463.75,1464.00,2,5,7.00
08/29/2007,20:07,1464.00,1464.00,1464.00,1464.00,2,0,2.00
08/29/2007,20:08,1463.75,1464.00,1463.75,1464.00,1,1,2.00
08/29/2007,20:09,1464.00,1464.00,1463.75,1464.00,24,2,26.00
08/29/2007,20:10,1464.00,1464.00,1464.00,1464.00,2,0,2.00
08/29/2007,20:11,1464.00,1464.00,1464.00,1464.00,7,0,7.00
08/29/2007,20:12,1464.00,1464.00,1464.00,1464.00,14,0,14.00
08/29/2007,20:13,1464.00,1464.25,1464.00,1464.25,5,0,5.00
08/29/2007,20:14,1464.00,1464.00,1463.75,1463.75,0,46,46.00
08/29/2007,20:15,1463.75,1463.75,1463.50,1463.50,0,15,15.00
08/29/2007,20:16,1463.50,1463.75,1463.50,1463.75,71,3,74.00
08/29/2007,20:17,1464.00,1464.00,1463.75,1463.75,1,5,6.00
08/29/2007,20:18,1463.75,1463.75,1463.75,1463.75,0,3,3.00
08/29/2007,20:19,1463.50,1463.75,1463.50,1463.75,2,1,3.00
08/29/2007,20:20,1463.75,1463.75,1463.50,1463.50,2,5,7.00
08/29/2007,20:21,1463.50,1463.50,1463.50,1463.50,0,1,1.00
08/29/2007,20:22,1463.75,1463.75,1463.75,1463.75,2,0,2.00
08/29/2007,20:23,1463.75,1463.75,1463.50,1463.75,14,20,34.00
08/29/2007,20:24,1463.75,1463.75,1463.75,1463.75,5,0,5.00
08/29/2007,20:26,1464.00,1464.00,1464.00,1464.00,1,0,1.00
08/29/2007,20:28,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/29/2007,20:29,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/29/2007,20:30,1464.00,1464.00,1463.75,1463.75,1,13,14.00
08/29/2007,20:31,1463.75,1463.75,1463.75,1463.75,0,2,2.00
08/29/2007,20:32,1463.50,1463.50,1463.25,1463.50,10,60,70.00
08/29/2007,20:33,1463.50,1463.50,1463.25,1463.50,45,1,46.00
08/29/2007,20:34,1463.50,1463.50,1463.50,1463.50,3,0,3.00
08/29/2007,20:35,1463.50,1463.50,1463.50,1463.50,2,0,2.00
08/29/2007,20:36,1463.25,1463.50,1463.25,1463.50,12,1,13.00
08/29/2007,20:37,1463.75,1463.75,1463.50,1463.50,5,7,12.00
08/29/2007,20:38,1463.25,1463.50,1463.25,1463.25,8,93,101.00
08/29/2007,20:39,1463.50,1463.50,1463.25,1463.25,8,200,208.00
08/29/2007,20:40,1463.50,1463.50,1463.25,1463.25,5,4,9.00
08/29/2007,20:41,1463.25,1463.25,1463.25,1463.25,0,51,51.00
08/29/2007,20:42,1463.25,1463.25,1462.75,1463.00,50,106,156.00
08/29/2007,20:43,1463.00,1463.25,1463.00,1463.25,8,4,12.00
08/29/2007,20:44,1463.25,1463.25,1463.00,1463.00,55,61,116.00
08/29/2007,20:45,1463.00,1463.00,1463.00,1463.00,0,28,28.00
08/29/2007,20:46,1463.00,1463.00,1462.75,1462.75,0,9,9.00
08/29/2007,20:47,1463.00,1463.25,1463.00,1463.25,15,0,15.00
08/29/2007,20:48,1463.00,1463.00,1463.00,1463.00,0,146,146.00
08/29/2007,20:49,1463.00,1463.25,1463.00,1463.25,6,6,12.00
08/29/2007,20:50,1463.25,1463.25,1463.25,1463.25,29,0,29.00
08/29/2007,20:51,1463.25,1463.25,1463.25,1463.25,2,0,2.00
08/29/2007,20:53,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/29/2007,20:54,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/29/2007,20:55,1463.25,1463.50,1463.25,1463.50,2,0,2.00
08/29/2007,20:56,1463.50,1463.50,1463.25,1463.25,12,1,13.00
08/29/2007,20:57,1463.50,1463.50,1463.50,1463.50,10,0,10.00
08/29/2007,20:58,1463.25,1463.25,1463.25,1463.25,0,13,13.00
08/29/2007,20:59,1463.25,1463.25,1463.25,1463.25,0,19,19.00
08/29/2007,21:00,1463.25,1463.25,1463.00,1463.00,0,4,4.00
08/29/2007,21:01,1463.00,1463.00,1463.00,1463.00,0,51,51.00
08/29/2007,21:02,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/29/2007,21:05,1463.25,1463.25,1463.25,1463.25,10,0,10.00
08/29/2007,21:06,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/29/2007,21:07,1463.25,1463.25,1463.25,1463.25,3,0,3.00
08/29/2007,21:08,1463.25,1463.25,1463.00,1463.00,9,3,12.00
08/29/2007,21:09,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/29/2007,21:10,1463.25,1463.25,1463.25,1463.25,70,0,70.00
08/29/2007,21:11,1463.25,1463.25,1463.25,1463.25,13,0,13.00
08/29/2007,21:12,1463.25,1463.25,1463.25,1463.25,6,0,6.00
08/29/2007,21:13,1463.25,1463.25,1463.25,1463.25,2,0,2.00
08/29/2007,21:14,1463.25,1463.25,1463.25,1463.25,5,0,5.00
08/29/2007,21:15,1463.25,1463.25,1463.25,1463.25,5,0,5.00
08/29/2007,21:16,1463.50,1463.50,1463.25,1463.25,21,5,26.00
08/29/2007,21:17,1463.25,1463.25,1463.25,1463.25,0,1,1.00
08/29/2007,21:18,1463.25,1463.25,1463.25,1463.25,0,1,1.00
08/29/2007,21:19,1463.50,1463.75,1463.50,1463.75,112,0,112.00
08/29/2007,21:20,1463.75,1464.00,1463.75,1463.75,18,11,29.00
08/29/2007,21:21,1464.00,1464.00,1463.50,1463.50,1,6,7.00
08/29/2007,21:22,1463.25,1463.25,1463.25,1463.25,0,20,20.00
08/29/2007,21:23,1463.25,1463.50,1463.25,1463.50,1,2,3.00
08/29/2007,21:26,1463.50,1463.50,1463.50,1463.50,2,0,2.00
08/29/2007,21:27,1463.50,1463.50,1463.50,1463.50,4,0,4.00
08/29/2007,21:28,1463.50,1463.75,1463.50,1463.75,11,0,11.00
08/29/2007,21:30,1463.50,1463.50,1463.50,1463.50,0,5,5.00
08/29/2007,21:31,1463.75,1463.75,1463.75,1463.75,2,0,2.00
08/29/2007,21:32,1463.75,1463.75,1463.75,1463.75,10,0,10.00
08/29/2007,21:33,1463.75,1464.00,1463.75,1464.00,18,0,18.00
08/29/2007,21:34,1463.75,1464.00,1463.75,1463.75,7,9,16.00
08/29/2007,21:35,1463.75,1463.75,1463.75,1463.75,0,3,3.00
08/29/2007,21:36,1464.00,1464.00,1463.75,1463.75,1,6,7.00
08/29/2007,21:37,1463.75,1463.75,1463.75,1463.75,0,1,1.00
08/29/2007,21:38,1463.75,1464.00,1463.75,1464.00,1,2,3.00
08/29/2007,21:39,1463.75,1463.75,1463.50,1463.50,0,4,4.00
08/29/2007,21:42,1463.75,1464.00,1463.75,1464.00,77,0,77.00
08/29/2007,21:43,1464.00,1464.00,1464.00,1464.00,4,0,4.00
08/29/2007,21:44,1464.00,1464.00,1464.00,1464.00,7,0,7.00
08/29/2007,21:45,1464.00,1464.00,1464.00,1464.00,30,0,30.00
08/29/2007,21:46,1464.00,1464.00,1464.00,1464.00,1,0,1.00
08/29/2007,21:47,1464.25,1464.25,1464.25,1464.25,14,0,14.00
08/29/2007,21:50,1464.25,1464.25,1464.00,1464.00,3,2,5.00
08/29/2007,21:51,1464.00,1464.00,1463.75,1464.00,1,9,10.00
08/29/2007,21:52,1464.25,1464.25,1464.00,1464.00,15,4,19.00
08/29/2007,21:53,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/29/2007,21:54,1464.25,1464.25,1464.25,1464.25,26,0,26.00
08/29/2007,21:55,1464.25,1464.25,1464.25,1464.25,11,0,11.00
08/29/2007,21:56,1464.25,1464.25,1464.25,1464.25,20,0,20.00
08/29/2007,21:57,1464.25,1464.25,1464.25,1464.25,5,0,5.00
08/29/2007,21:58,1464.25,1464.25,1464.25,1464.25,1,0,1.00
08/29/2007,22:02,1464.25,1464.25,1464.25,1464.25,47,0,47.00
08/29/2007,22:04,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/29/2007,22:05,1464.25,1464.25,1464.00,1464.00,12,7,19.00
08/29/2007,22:06,1464.00,1464.00,1464.00,1464.00,0,44,44.00
08/29/2007,22:10,1464.25,1464.25,1464.25,1464.25,8,0,8.00
08/29/2007,22:12,1464.50,1464.50,1464.50,1464.50,8,0,8.00
08/29/2007,22:15,1464.50,1464.50,1464.50,1464.50,3,0,3.00
08/29/2007,22:16,1464.25,1464.25,1464.25,1464.25,0,35,35.00
08/29/2007,22:17,1464.25,1464.25,1464.25,1464.25,0,7,7.00
08/29/2007,22:18,1464.25,1464.25,1464.25,1464.25,0,7,7.00
08/29/2007,22:22,1464.25,1464.25,1464.25,1464.25,0,1,1.00
08/29/2007,22:23,1464.25,1464.25,1464.25,1464.25,0,2,2.00
08/29/2007,22:26,1464.50,1464.50,1464.50,1464.50,32,0,32.00
08/29/2007,22:27,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/29/2007,22:28,1464.50,1464.50,1464.50,1464.50,4,0,4.00
08/29/2007,22:29,1464.25,1464.25,1464.25,1464.25,0,2,2.00
08/29/2007,22:30,1464.25,1464.25,1464.00,1464.25,25,49,74.00
08/29/2007,22:31,1464.25,1464.25,1464.25,1464.25,20,0,20.00
08/29/2007,22:32,1464.25,1464.25,1464.25,1464.25,1,0,1.00
08/29/2007,22:33,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/29/2007,22:34,1464.00,1464.00,1463.75,1464.00,1,123,124.00
08/29/2007,22:35,1463.75,1463.75,1463.75,1463.75,0,4,4.00
08/29/2007,22:36,1463.75,1464.00,1463.75,1464.00,9,1,10.00
08/29/2007,22:39,1464.25,1464.25,1464.25,1464.25,3,0,3.00
08/29/2007,22:40,1464.00,1464.00,1464.00,1464.00,0,11,11.00
08/29/2007,22:41,1463.75,1463.75,1463.75,1463.75,0,51,51.00
08/29/2007,22:42,1463.75,1463.75,1463.25,1463.50,2,49,51.00
08/29/2007,22:43,1463.50,1463.50,1463.50,1463.50,10,0,10.00
08/29/2007,22:44,1463.50,1463.50,1463.50,1463.50,8,0,8.00
08/29/2007,22:45,1463.50,1463.75,1463.50,1463.75,11,0,11.00
08/29/2007,22:46,1463.75,1463.75,1463.50,1463.50,10,3,13.00
08/29/2007,22:48,1463.75,1463.75,1463.75,1463.75,1,0,1.00
08/29/2007,22:49,1463.50,1463.50,1463.00,1463.25,6,234,240.00
08/29/2007,22:50,1463.50,1463.50,1463.50,1463.50,1,0,1.00
08/29/2007,22:51,1463.25,1463.50,1463.25,1463.50,2,3,5.00
08/29/2007,22:52,1463.25,1463.25,1463.00,1463.00,0,99,99.00
08/29/2007,22:53,1463.00,1463.00,1463.00,1463.00,0,38,38.00
08/29/2007,22:54,1463.00,1463.25,1463.00,1463.25,33,1,34.00
08/29/2007,22:55,1463.25,1463.25,1463.25,1463.25,6,0,6.00
08/29/2007,22:57,1463.50,1463.50,1463.50,1463.50,10,0,10.00
08/29/2007,22:58,1463.25,1463.25,1463.25,1463.25,0,26,26.00
08/29/2007,22:59,1463.25,1463.25,1463.25,1463.25,0,5,5.00
08/29/2007,23:00,1463.00,1463.00,1462.75,1462.75,0,137,137.00
08/29/2007,23:01,1462.75,1463.00,1462.75,1463.00,64,7,71.00
08/29/2007,23:02,1463.00,1463.00,1462.75,1462.75,20,10,30.00
08/29/2007,23:03,1462.75,1462.75,1462.75,1462.75,0,7,7.00
08/29/2007,23:04,1463.00,1463.00,1463.00,1463.00,20,0,20.00
08/29/2007,23:05,1462.75,1462.75,1462.75,1462.75,0,12,12.00
08/29/2007,23:06,1462.75,1463.00,1462.75,1463.00,58,1,59.00
08/29/2007,23:07,1462.75,1462.75,1462.75,1462.75,0,2,2.00
08/29/2007,23:08,1462.75,1462.75,1462.75,1462.75,0,2,2.00
08/29/2007,23:11,1462.75,1463.00,1462.75,1463.00,1,3,4.00
08/29/2007,23:12,1463.00,1463.00,1463.00,1463.00,3,0,3.00
08/29/2007,23:14,1462.75,1463.00,1462.75,1462.75,3,6,9.00
08/29/2007,23:16,1463.00,1463.25,1462.75,1463.25,80,5,85.00
08/29/2007,23:17,1463.25,1463.50,1463.25,1463.50,35,0,35.00
08/29/2007,23:18,1463.50,1463.50,1463.25,1463.50,5,7,12.00
08/29/2007,23:20,1463.50,1463.50,1463.25,1463.25,2,1,3.00
08/29/2007,23:21,1463.25,1463.25,1463.25,1463.25,0,57,57.00
08/29/2007,23:22,1463.50,1463.50,1463.25,1463.25,20,1,21.00
08/29/2007,23:26,1463.50,1463.75,1463.50,1463.75,97,0,97.00
08/29/2007,23:30,1463.50,1463.50,1463.50,1463.50,0,18,18.00
08/29/2007,23:31,1463.50,1463.50,1463.50,1463.50,0,4,4.00
08/29/2007,23:32,1463.50,1463.50,1463.50,1463.50,0,21,21.00
08/29/2007,23:33,1463.50,1463.50,1463.50,1463.50,0,11,11.00
08/29/2007,23:35,1463.25,1463.25,1463.25,1463.25,0,2,2.00
08/29/2007,23:36,1463.50,1463.50,1463.50,1463.50,24,0,24.00
08/29/2007,23:37,1463.50,1463.50,1463.50,1463.50,4,0,4.00
08/29/2007,23:38,1463.25,1463.50,1463.25,1463.50,1,1,2.00
08/29/2007,23:39,1463.25,1463.25,1462.50,1463.00,25,193,218.00
08/29/2007,23:40,1463.00,1463.00,1462.75,1462.75,8,22,30.00
08/29/2007,23:41,1462.75,1462.75,1462.75,1462.75,0,1,1.00
08/29/2007,23:42,1462.75,1462.75,1462.50,1462.75,22,20,42.00
08/29/2007,23:43,1462.75,1462.75,1462.75,1462.75,3,0,3.00
08/29/2007,23:45,1462.75,1462.75,1462.50,1462.75,18,1,19.00
08/29/2007,23:46,1463.00,1463.00,1462.75,1463.00,8,2,10.00
08/29/2007,23:47,1462.75,1462.75,1462.75,1462.75,0,7,7.00
08/29/2007,23:50,1462.75,1462.75,1462.75,1462.75,0,2,2.00
08/29/2007,23:51,1463.00,1463.00,1463.00,1463.00,23,0,23.00
08/29/2007,23:52,1463.25,1463.25,1463.00,1463.25,3,10,13.00
08/29/2007,23:53,1463.25,1463.25,1463.00,1463.25,9,52,61.00
08/29/2007,23:54,1463.25,1463.25,1463.00,1463.00,5,21,26.00
08/29/2007,23:55,1463.00,1463.00,1463.00,1463.00,0,6,6.00
08/29/2007,23:56,1463.00,1463.00,1463.00,1463.00,0,3,3.00
08/29/2007,23:57,1462.75,1462.75,1462.75,1462.75,0,1,1.00
08/29/2007,23:58,1463.00,1463.00,1463.00,1463.00,12,0,12.00
08/30/2007,00:00,1462.75,1462.75,1462.75,1462.75,0,3,3.00
08/30/2007,00:01,1463.00,1463.00,1463.00,1463.00,2,0,2.00
08/30/2007,00:02,1463.00,1463.00,1463.00,1463.00,10,0,10.00
08/30/2007,00:03,1462.75,1462.75,1462.75,1462.75,0,1,1.00
08/30/2007,00:04,1462.75,1462.75,1462.50,1462.50,0,96,96.00
08/30/2007,00:05,1462.75,1462.75,1462.25,1462.25,5,301,306.00
08/30/2007,00:06,1462.25,1462.25,1462.25,1462.25,0,1,1.00
08/30/2007,00:07,1462.50,1462.50,1462.00,1462.25,51,426,477.00
08/30/2007,00:08,1462.25,1462.25,1462.00,1462.00,1,4,5.00
08/30/2007,00:09,1462.25,1462.25,1462.00,1462.25,48,9,57.00
08/30/2007,00:10,1462.00,1462.25,1461.75,1462.00,3,946,949.00
08/30/2007,00:11,1462.00,1462.00,1462.00,1462.00,22,0,22.00
08/30/2007,00:12,1462.00,1462.00,1462.00,1462.00,107,0,107.00
08/30/2007,00:13,1462.25,1462.25,1461.75,1461.75,1,46,47.00
08/30/2007,00:14,1462.00,1462.00,1462.00,1462.00,7,0,7.00
08/30/2007,00:15,1462.00,1462.00,1461.75,1462.00,8,100,108.00
08/30/2007,00:16,1461.75,1461.75,1460.75,1461.00,54,869,923.00
08/30/2007,00:17,1461.00,1461.25,1460.75,1461.00,61,50,111.00
08/30/2007,00:18,1461.00,1461.25,1461.00,1461.25,18,0,18.00
08/30/2007,00:19,1461.25,1461.75,1461.25,1461.75,126,11,137.00
08/30/2007,00:20,1461.75,1461.75,1461.50,1461.50,17,6,23.00
08/30/2007,00:21,1461.50,1461.50,1461.50,1461.50,0,8,8.00
08/30/2007,00:22,1461.50,1461.50,1461.50,1461.50,0,33,33.00
08/30/2007,00:23,1461.75,1461.75,1461.50,1461.50,3,1,4.00
08/30/2007,00:25,1461.75,1461.75,1461.75,1461.75,1,0,1.00
08/30/2007,00:27,1461.75,1462.00,1461.75,1462.00,30,0,30.00
08/30/2007,00:28,1462.00,1462.00,1462.00,1462.00,1,0,1.00
08/30/2007,00:29,1462.00,1462.00,1461.50,1461.75,4,21,25.00
08/30/2007,00:30,1462.00,1462.25,1462.00,1462.25,11,0,11.00
08/30/2007,00:31,1462.00,1462.00,1462.00,1462.00,0,8,8.00
08/30/2007,00:32,1462.00,1462.00,1462.00,1462.00,0,10,10.00
08/30/2007,00:34,1462.00,1462.00,1461.75,1461.75,0,47,47.00
08/30/2007,00:36,1462.00,1462.00,1462.00,1462.00,77,0,77.00
08/30/2007,00:37,1462.25,1462.25,1462.25,1462.25,71,0,71.00
08/30/2007,00:38,1462.25,1462.25,1462.25,1462.25,7,0,7.00
08/30/2007,00:39,1462.25,1462.25,1462.00,1462.25,5,2,7.00
08/30/2007,00:40,1462.25,1462.25,1462.00,1462.00,4,119,123.00
08/30/2007,00:41,1462.00,1462.25,1462.00,1462.25,1,37,38.00
08/30/2007,00:42,1462.00,1462.00,1462.00,1462.00,0,77,77.00
08/30/2007,00:43,1462.00,1462.00,1462.00,1462.00,0,30,30.00
08/30/2007,00:44,1462.00,1462.00,1462.00,1462.00,0,19,19.00
08/30/2007,00:46,1462.00,1462.25,1462.00,1462.25,9,1,10.00
08/30/2007,00:47,1462.25,1462.25,1462.25,1462.25,1,0,1.00
08/30/2007,00:50,1462.25,1462.25,1462.25,1462.25,5,0,5.00
08/30/2007,00:51,1462.00,1462.25,1462.00,1462.00,4,3,7.00
08/30/2007,00:52,1462.00,1462.00,1462.00,1462.00,0,1,1.00
08/30/2007,00:55,1462.25,1462.25,1462.25,1462.25,104,0,104.00
08/30/2007,00:56,1462.50,1462.75,1462.25,1462.75,133,1,134.00
08/30/2007,00:57,1462.75,1462.75,1462.50,1462.50,1,12,13.00
08/30/2007,00:58,1462.25,1462.50,1462.25,1462.50,1,51,52.00
08/30/2007,00:59,1462.00,1462.25,1462.00,1462.25,64,1,65.00
08/30/2007,01:00,1462.25,1462.50,1462.25,1462.50,90,0,90.00
08/30/2007,01:01,1462.75,1462.75,1462.00,1462.25,64,88,152.00
08/30/2007,01:02,1462.25,1462.25,1462.00,1462.25,17,37,54.00
08/30/2007,01:03,1462.25,1462.25,1462.25,1462.25,56,0,56.00
08/30/2007,01:04,1462.25,1462.25,1462.00,1462.00,31,108,139.00
08/30/2007,01:05,1462.00,1462.25,1462.00,1462.25,15,35,50.00
08/30/2007,01:06,1462.50,1462.50,1462.25,1462.25,264,1,265.00
08/30/2007,01:07,1462.25,1462.25,1462.00,1462.25,53,134,187.00
08/30/2007,01:08,1462.25,1462.25,1461.25,1462.00,301,159,460.00
08/30/2007,01:10,1462.00,1462.00,1461.75,1461.75,1,34,35.00
08/30/2007,01:11,1461.75,1461.75,1461.75,1461.75,0,56,56.00
08/30/2007,01:12,1461.75,1461.75,1461.75,1461.75,0,46,46.00
08/30/2007,01:13,1461.75,1461.75,1461.75,1461.75,0,23,23.00
08/30/2007,01:14,1461.75,1462.25,1461.75,1462.25,43,5,48.00
08/30/2007,01:15,1462.00,1462.50,1462.00,1462.25,30,3,33.00
08/30/2007,01:16,1462.50,1462.50,1462.00,1462.25,40,11,51.00
08/30/2007,01:17,1462.25,1462.50,1461.50,1462.00,55,162,217.00
08/30/2007,01:18,1462.00,1462.25,1462.00,1462.25,21,0,21.00
08/30/2007,01:19,1462.25,1462.25,1462.25,1462.25,6,0,6.00
08/30/2007,01:20,1462.25,1462.25,1462.25,1462.25,1,0,1.00
08/30/2007,01:21,1462.25,1462.25,1462.25,1462.25,2,0,2.00
08/30/2007,01:22,1462.00,1462.25,1462.00,1462.25,15,36,51.00
08/30/2007,01:23,1462.00,1463.25,1462.00,1463.00,327,172,499.00
08/30/2007,01:24,1463.00,1463.00,1462.75,1462.75,0,99,99.00
08/30/2007,01:25,1463.00,1463.50,1463.00,1463.50,279,8,287.00
08/30/2007,01:26,1463.25,1463.50,1463.25,1463.50,19,3,22.00
08/30/2007,01:27,1463.25,1463.75,1463.25,1463.75,89,54,143.00
08/30/2007,01:28,1463.75,1464.25,1463.50,1463.50,95,69,164.00
08/30/2007,01:29,1463.25,1464.25,1463.25,1464.00,130,7,137.00
08/30/2007,01:30,1464.00,1464.25,1464.00,1464.00,127,178,305.00
08/30/2007,01:31,1463.75,1464.00,1463.50,1464.00,135,77,212.00
08/30/2007,01:32,1464.00,1464.25,1463.75,1464.25,65,2,67.00
08/30/2007,01:33,1464.25,1464.25,1463.75,1463.75,26,97,123.00
08/30/2007,01:34,1463.50,1463.75,1463.50,1463.75,17,70,87.00
08/30/2007,01:35,1463.75,1463.75,1463.75,1463.75,9,0,9.00
08/30/2007,01:36,1464.00,1464.00,1463.50,1463.75,2,5,7.00
08/30/2007,01:37,1464.00,1464.00,1464.00,1464.00,15,0,15.00
08/30/2007,01:38,1464.00,1464.25,1463.75,1464.00,17,23,40.00
08/30/2007,01:39,1464.00,1464.25,1463.75,1463.75,2,103,105.00
08/30/2007,01:40,1464.00,1464.00,1463.75,1464.00,16,10,26.00
08/30/2007,01:41,1463.75,1463.75,1463.50,1463.50,0,17,17.00
08/30/2007,01:42,1463.50,1463.75,1463.50,1463.50,3,3,6.00
08/30/2007,01:43,1463.50,1463.75,1463.50,1463.75,1,4,5.00
08/30/2007,01:44,1463.75,1463.75,1463.50,1463.50,1,2,3.00
08/30/2007,01:45,1463.75,1464.00,1463.75,1463.75,21,1,22.00
08/30/2007,01:46,1463.75,1464.00,1463.75,1464.00,2,10,12.00
08/30/2007,01:47,1464.00,1464.00,1464.00,1464.00,5,0,5.00
08/30/2007,01:48,1464.00,1464.50,1464.00,1464.25,146,16,162.00
08/30/2007,01:49,1464.25,1464.50,1464.25,1464.50,3,16,19.00
08/30/2007,01:50,1464.50,1464.50,1464.00,1464.25,12,43,55.00
08/30/2007,01:51,1464.50,1464.75,1464.25,1464.50,261,37,298.00
08/30/2007,01:52,1464.50,1465.25,1464.25,1465.25,403,39,442.00
08/30/2007,01:53,1465.00,1465.25,1464.75,1465.25,64,25,89.00
08/30/2007,01:54,1465.00,1465.25,1464.75,1465.00,16,225,241.00
08/30/2007,01:55,1464.75,1465.00,1464.75,1465.00,30,6,36.00
08/30/2007,01:56,1465.00,1465.25,1464.50,1464.75,180,63,243.00
08/30/2007,01:57,1464.75,1465.00,1464.50,1464.50,11,72,83.00
08/30/2007,01:58,1464.50,1464.75,1464.25,1464.50,42,127,169.00
08/30/2007,01:59,1464.50,1464.50,1464.50,1464.50,2,0,2.00
08/30/2007,02:00,1464.50,1464.50,1463.75,1464.00,104,137,241.00
08/30/2007,02:01,1464.00,1464.50,1463.75,1464.25,204,64,268.00
08/30/2007,02:02,1464.25,1464.25,1463.25,1463.50,251,482,733.00
08/30/2007,02:03,1463.50,1463.75,1463.25,1463.75,189,58,247.00
08/30/2007,02:04,1463.75,1463.75,1463.25,1463.25,17,113,130.00
08/30/2007,02:05,1463.25,1463.25,1462.00,1462.25,99,423,522.00
08/30/2007,02:06,1462.25,1462.50,1461.75,1462.00,160,236,396.00
08/30/2007,02:07,1462.00,1463.25,1462.00,1463.25,365,229,594.00
08/30/2007,02:08,1463.25,1463.50,1463.00,1463.25,126,79,205.00
08/30/2007,02:09,1463.25,1463.50,1463.25,1463.25,14,24,38.00
08/30/2007,02:10,1463.25,1463.50,1463.25,1463.25,1,32,33.00
08/30/2007,02:11,1463.50,1463.75,1463.25,1463.25,70,153,223.00
08/30/2007,02:12,1463.25,1463.25,1462.50,1462.50,4,263,267.00
08/30/2007,02:13,1462.75,1462.75,1462.25,1462.25,62,189,251.00
08/30/2007,02:14,1462.25,1462.75,1462.00,1462.75,100,98,198.00
08/30/2007,02:15,1462.75,1462.75,1462.50,1462.50,58,13,71.00
08/30/2007,02:16,1462.75,1463.00,1462.50,1462.75,60,56,116.00
08/30/2007,02:17,1462.75,1462.75,1462.75,1462.75,0,124,124.00
08/30/2007,02:18,1462.75,1462.75,1462.25,1462.50,155,282,437.00
08/30/2007,02:19,1462.75,1462.75,1462.50,1462.50,6,17,23.00
08/30/2007,02:20,1462.50,1462.75,1462.25,1462.25,1,53,54.00
08/30/2007,02:21,1462.25,1462.50,1462.00,1462.25,90,232,322.00
08/30/2007,02:22,1462.25,1462.50,1462.25,1462.50,87,8,95.00
08/30/2007,02:23,1462.50,1462.50,1461.75,1462.00,236,241,477.00
08/30/2007,02:24,1462.00,1462.50,1462.00,1462.50,372,133,505.00
08/30/2007,02:25,1462.50,1462.50,1462.25,1462.25,9,103,112.00
08/30/2007,02:26,1462.50,1462.50,1462.25,1462.50,232,2,234.00
08/30/2007,02:27,1462.50,1463.00,1462.50,1463.00,184,131,315.00
08/30/2007,02:28,1462.75,1463.00,1462.75,1462.75,4,28,32.00
08/30/2007,02:29,1463.00,1463.00,1462.75,1463.00,6,16,22.00
08/30/2007,02:30,1463.00,1463.00,1463.00,1463.00,342,0,342.00
08/30/2007,02:31,1463.00,1463.25,1462.75,1463.00,70,160,230.00
08/30/2007,02:32,1463.00,1463.50,1462.75,1463.50,118,55,173.00
08/30/2007,02:33,1463.50,1465.25,1463.50,1465.25,1250,359,1609.00
08/30/2007,02:34,1465.00,1465.25,1464.25,1464.25,56,759,815.00
08/30/2007,02:35,1464.25,1464.50,1463.50,1464.25,752,781,1533.00
08/30/2007,02:36,1464.00,1464.25,1463.25,1464.25,306,310,616.00
08/30/2007,02:37,1464.00,1464.00,1463.50,1463.75,184,345,529.00
08/30/2007,02:38,1463.75,1464.25,1463.75,1463.75,346,64,410.00
08/30/2007,02:39,1463.75,1464.00,1463.75,1463.75,58,74,132.00
08/30/2007,02:40,1463.75,1463.75,1463.25,1463.25,0,194,194.00
08/30/2007,02:41,1463.50,1463.50,1463.25,1463.25,54,32,86.00
08/30/2007,02:42,1463.50,1463.50,1463.25,1463.25,2,8,10.00
08/30/2007,02:43,1463.50,1463.50,1463.50,1463.50,22,0,22.00
08/30/2007,02:44,1463.50,1463.50,1463.00,1463.25,154,61,215.00
08/30/2007,02:45,1463.50,1463.50,1463.25,1463.25,6,71,77.00
08/30/2007,02:46,1463.25,1463.50,1463.25,1463.25,1,80,81.00
08/30/2007,02:47,1463.50,1463.50,1463.00,1463.00,36,163,199.00
08/30/2007,02:48,1463.00,1463.25,1463.00,1463.25,1,103,104.00
08/30/2007,02:49,1463.00,1463.00,1463.00,1463.00,0,67,67.00
08/30/2007,02:50,1463.00,1463.25,1462.75,1462.75,39,226,265.00
08/30/2007,02:51,1463.00,1463.25,1463.00,1463.00,103,5,108.00
08/30/2007,02:52,1463.00,1463.00,1462.75,1462.75,31,155,186.00
08/30/2007,02:53,1463.00,1463.00,1462.75,1462.75,1,2,3.00
08/30/2007,02:54,1463.00,1463.00,1462.50,1463.00,21,127,148.00
08/30/2007,02:55,1462.75,1462.75,1462.50,1462.75,14,87,101.00
08/30/2007,02:56,1462.75,1462.75,1462.75,1462.75,1,0,1.00
08/30/2007,02:57,1462.75,1463.00,1462.75,1463.00,153,0,153.00
08/30/2007,02:58,1462.75,1463.00,1462.75,1463.00,1,1,2.00
08/30/2007,02:59,1462.75,1462.75,1462.50,1462.75,1,61,62.00
08/30/2007,03:00,1462.50,1463.00,1462.50,1463.00,67,101,168.00
08/30/2007,03:01,1462.75,1463.25,1462.50,1463.00,209,472,681.00
08/30/2007,03:02,1463.00,1463.25,1462.75,1463.25,277,20,297.00
08/30/2007,03:03,1463.00,1463.75,1463.00,1463.50,230,144,374.00
08/30/2007,03:04,1463.50,1463.50,1463.25,1463.50,36,196,232.00
08/30/2007,03:05,1463.50,1463.75,1463.50,1463.75,66,0,66.00
08/30/2007,03:06,1463.75,1463.75,1463.25,1463.25,12,77,89.00
08/30/2007,03:07,1463.25,1463.50,1463.25,1463.50,10,8,18.00
08/30/2007,03:08,1463.25,1463.50,1463.00,1463.00,82,40,122.00
08/30/2007,03:09,1463.25,1463.50,1463.25,1463.50,14,52,66.00
08/30/2007,03:10,1463.25,1463.50,1463.00,1463.00,4,142,146.00
08/30/2007,03:11,1463.25,1463.25,1462.50,1462.75,289,211,500.00
08/30/2007,03:12,1462.75,1463.25,1462.50,1463.25,73,85,158.00
08/30/2007,03:13,1463.25,1463.50,1462.75,1462.75,59,101,160.00
08/30/2007,03:14,1462.50,1462.75,1462.50,1462.75,7,1,8.00
08/30/2007,03:15,1462.50,1462.50,1462.00,1462.25,79,233,312.00
08/30/2007,03:16,1462.25,1462.75,1462.25,1462.50,10,4,14.00
08/30/2007,03:17,1462.50,1462.50,1462.50,1462.50,0,51,51.00
08/30/2007,03:18,1462.50,1462.50,1461.75,1462.00,4,273,277.00
08/30/2007,03:19,1461.75,1462.50,1461.75,1462.50,147,1,148.00
08/30/2007,03:20,1462.50,1462.50,1462.25,1462.25,13,59,72.00
08/30/2007,03:21,1462.25,1462.25,1462.00,1462.00,55,7,62.00
08/30/2007,03:22,1462.00,1462.00,1461.50,1462.00,297,363,660.00
08/30/2007,03:23,1461.75,1462.00,1461.50,1461.75,9,174,183.00
08/30/2007,03:24,1462.00,1462.00,1461.75,1461.75,13,50,63.00
08/30/2007,03:25,1462.00,1462.00,1461.75,1462.00,88,270,358.00
08/30/2007,03:26,1462.00,1462.00,1462.00,1462.00,26,0,26.00
08/30/2007,03:27,1462.00,1462.25,1462.00,1462.00,66,20,86.00
08/30/2007,03:28,1462.00,1462.00,1462.00,1462.00,0,14,14.00
08/30/2007,03:29,1462.00,1462.00,1462.00,1462.00,0,45,45.00
08/30/2007,03:30,1462.00,1462.00,1462.00,1462.00,0,14,14.00
08/30/2007,03:31,1461.75,1462.00,1461.50,1461.50,20,65,85.00
08/30/2007,03:32,1461.50,1461.75,1461.50,1461.75,83,11,94.00
08/30/2007,03:33,1461.75,1462.00,1461.75,1462.00,21,0,21.00
08/30/2007,03:34,1461.75,1462.00,1461.75,1462.00,1,42,43.00
08/30/2007,03:35,1462.00,1462.00,1461.75,1461.75,18,20,38.00
08/30/2007,03:36,1461.75,1462.25,1461.75,1462.25,96,71,167.00
08/30/2007,03:37,1462.25,1462.25,1462.00,1462.25,10,2,12.00
08/30/2007,03:38,1462.25,1462.75,1462.25,1462.75,228,23,251.00
08/30/2007,03:39,1462.50,1463.00,1462.50,1463.00,68,17,85.00
08/30/2007,03:40,1462.75,1463.50,1462.75,1463.25,155,24,179.00
08/30/2007,03:41,1463.25,1463.50,1463.25,1463.25,2,48,50.00
08/30/2007,03:42,1463.25,1463.25,1463.00,1463.00,0,3,3.00
08/30/2007,03:43,1463.25,1463.25,1463.00,1463.25,27,1,28.00
08/30/2007,03:44,1463.00,1463.00,1462.75,1462.75,1,70,71.00
08/30/2007,03:45,1462.75,1462.75,1462.50,1462.75,4,4,8.00
08/30/2007,03:46,1462.50,1462.75,1462.50,1462.75,82,1,83.00
08/30/2007,03:47,1462.75,1463.00,1462.75,1462.75,222,35,257.00
08/30/2007,03:48,1462.50,1463.00,1462.25,1463.00,65,61,126.00
08/30/2007,03:49,1463.00,1463.25,1463.00,1463.00,11,15,26.00
08/30/2007,03:51,1463.25,1463.50,1463.25,1463.50,129,0,129.00
08/30/2007,03:52,1463.50,1463.75,1463.50,1463.75,27,0,27.00
08/30/2007,03:53,1463.50,1463.50,1463.25,1463.50,25,12,37.00
08/30/2007,03:54,1463.25,1463.50,1463.25,1463.50,1,87,88.00
08/30/2007,03:55,1463.50,1463.50,1463.25,1463.50,52,3,55.00
08/30/2007,03:56,1463.50,1463.50,1463.50,1463.50,26,0,26.00
08/30/2007,03:57,1463.50,1463.50,1462.25,1463.25,190,200,390.00
08/30/2007,03:58,1463.00,1463.00,1462.75,1462.75,0,12,12.00
08/30/2007,03:59,1463.00,1463.75,1463.00,1463.75,97,0,97.00
08/30/2007,04:00,1463.75,1463.75,1463.50,1463.50,5,24,29.00
08/30/2007,04:01,1463.50,1463.50,1463.50,1463.50,0,25,25.00
08/30/2007,04:02,1463.50,1463.75,1463.50,1463.50,21,20,41.00
08/30/2007,04:03,1463.50,1463.50,1463.25,1463.25,0,51,51.00
08/30/2007,04:04,1463.25,1463.50,1463.25,1463.25,114,177,291.00
08/30/2007,04:05,1463.25,1463.50,1463.00,1463.00,11,38,49.00
08/30/2007,04:06,1463.25,1463.25,1463.25,1463.25,28,0,28.00
08/30/2007,04:08,1463.25,1463.75,1463.25,1463.50,177,23,200.00
08/30/2007,04:09,1463.50,1463.50,1463.50,1463.50,0,37,37.00
08/30/2007,04:10,1463.25,1463.25,1463.00,1463.25,55,61,116.00
08/30/2007,04:11,1463.25,1463.50,1463.25,1463.50,19,0,19.00
08/30/2007,04:12,1463.25,1463.25,1463.25,1463.25,0,70,70.00
08/30/2007,04:13,1463.25,1463.50,1463.25,1463.50,5,103,108.00
08/30/2007,04:14,1463.50,1463.50,1463.25,1463.50,2,15,17.00
08/30/2007,04:15,1463.25,1463.50,1463.25,1463.25,1,5,6.00
08/30/2007,04:16,1463.25,1463.25,1463.25,1463.25,0,1,1.00
08/30/2007,04:17,1463.50,1463.75,1463.50,1463.75,50,0,50.00
08/30/2007,04:18,1463.75,1464.00,1463.75,1464.00,69,4,73.00
08/30/2007,04:19,1464.00,1464.00,1463.75,1464.00,8,66,74.00
08/30/2007,04:21,1463.75,1464.25,1463.75,1464.00,112,187,299.00
08/30/2007,04:22,1464.00,1464.00,1463.75,1463.75,1,32,33.00
08/30/2007,04:23,1463.75,1463.75,1463.50,1463.50,0,193,193.00
08/30/2007,04:24,1463.50,1463.50,1463.50,1463.50,0,2,2.00
08/30/2007,04:25,1463.50,1464.00,1463.50,1464.00,53,13,66.00
08/30/2007,04:26,1464.00,1464.25,1463.75,1463.75,75,64,139.00
08/30/2007,04:27,1463.75,1463.75,1463.25,1463.50,1,108,109.00
08/30/2007,04:28,1463.25,1463.25,1463.00,1463.00,2,67,69.00
08/30/2007,04:29,1463.25,1463.25,1463.00,1463.00,41,2,43.00
08/30/2007,04:30,1463.00,1463.25,1462.75,1463.25,13,29,42.00
08/30/2007,04:31,1463.25,1463.50,1462.75,1462.75,12,32,44.00
08/30/2007,04:32,1462.75,1463.25,1462.75,1463.25,107,26,133.00
08/30/2007,04:33,1463.25,1463.50,1463.00,1463.25,16,6,22.00
08/30/2007,04:34,1463.25,1463.75,1463.25,1463.50,89,2,91.00
08/30/2007,04:35,1463.50,1463.50,1463.50,1463.50,0,2,2.00
08/30/2007,04:36,1463.75,1463.75,1463.50,1463.75,29,43,72.00
08/30/2007,04:37,1463.50,1463.50,1463.50,1463.50,0,46,46.00
08/30/2007,04:38,1463.50,1463.75,1463.50,1463.50,15,43,58.00
08/30/2007,04:39,1463.25,1463.50,1463.00,1463.25,9,153,162.00
08/30/2007,04:40,1463.25,1463.50,1463.25,1463.25,6,1,7.00
08/30/2007,04:41,1463.00,1463.00,1462.75,1463.00,3,262,265.00
08/30/2007,04:42,1462.75,1462.75,1462.25,1462.50,11,321,332.00
08/30/2007,04:43,1462.50,1462.50,1462.25,1462.25,63,132,195.00
08/30/2007,04:44,1462.25,1462.25,1460.75,1461.25,350,800,1150.00
08/30/2007,04:45,1461.00,1461.75,1460.75,1461.50,274,166,440.00
08/30/2007,04:46,1461.50,1461.75,1461.50,1461.75,108,2,110.00
08/30/2007,04:47,1461.75,1461.75,1461.50,1461.50,129,87,216.00
08/30/2007,04:48,1461.50,1461.75,1461.25,1461.50,123,161,284.00
08/30/2007,04:49,1461.25,1461.25,1460.75,1460.75,18,389,407.00
08/30/2007,04:50,1460.75,1461.00,1460.50,1460.75,249,453,702.00
08/30/2007,04:51,1461.00,1461.00,1460.50,1460.75,116,171,287.00
08/30/2007,04:52,1460.75,1460.75,1460.25,1460.50,150,496,646.00
08/30/2007,04:53,1460.50,1460.50,1459.50,1459.75,101,1842,1943.00
08/30/2007,04:54,1459.75,1460.00,1459.25,1459.75,182,455,637.00
08/30/2007,04:55,1459.50,1459.75,1457.50,1458.00,183,2340,2523.00
08/30/2007,04:56,1457.75,1458.25,1457.25,1457.50,255,1324,1579.00
08/30/2007,04:57,1457.50,1458.00,1457.00,1458.00,418,346,764.00
08/30/2007,04:58,1458.00,1458.50,1457.25,1458.25,709,616,1325.00
08/30/2007,04:59,1458.25,1458.50,1458.00,1458.50,235,10,245.00
08/30/2007,05:00,1458.50,1458.75,1457.75,1457.75,49,400,449.00
08/30/2007,05:01,1457.75,1458.00,1457.50,1457.75,39,114,153.00
08/30/2007,05:02,1458.00,1458.50,1458.00,1458.25,126,61,187.00
08/30/2007,05:03,1458.25,1458.25,1456.75,1457.00,87,439,526.00
08/30/2007,05:04,1457.00,1458.00,1456.75,1457.50,460,167,627.00
08/30/2007,05:05,1457.50,1458.00,1457.00,1457.25,202,504,706.00
08/30/2007,05:06,1457.25,1457.75,1457.00,1457.50,177,551,728.00
08/30/2007,05:07,1457.50,1457.50,1457.25,1457.50,111,5,116.00
08/30/2007,05:08,1457.50,1457.75,1457.25,1457.50,63,51,114.00
08/30/2007,05:09,1457.50,1458.00,1457.50,1458.00,244,143,387.00
08/30/2007,05:10,1458.00,1458.00,1457.75,1457.75,30,66,96.00
08/30/2007,05:11,1457.75,1458.00,1457.25,1457.25,21,322,343.00
08/30/2007,05:12,1457.50,1457.75,1457.25,1457.25,382,115,497.00
08/30/2007,05:13,1457.50,1457.50,1457.00,1457.25,203,344,547.00
08/30/2007,05:14,1457.00,1457.25,1456.75,1456.75,123,143,266.00
08/30/2007,05:15,1456.75,1457.25,1456.50,1457.00,348,231,579.00
08/30/2007,05:16,1457.00,1457.25,1456.50,1456.50,8,160,168.00
08/30/2007,05:17,1456.50,1457.00,1456.50,1456.75,401,143,544.00
08/30/2007,05:18,1456.75,1457.25,1456.50,1457.00,219,3,222.00
08/30/2007,05:19,1457.00,1457.25,1457.00,1457.25,13,104,117.00
08/30/2007,05:20,1457.00,1457.25,1456.75,1457.25,27,42,69.00
08/30/2007,05:21,1457.25,1457.25,1457.25,1457.25,143,0,143.00
08/30/2007,05:22,1457.00,1457.50,1457.00,1457.50,49,5,54.00
08/30/2007,05:23,1457.50,1457.75,1457.50,1457.75,168,4,172.00
08/30/2007,05:24,1457.75,1458.00,1457.75,1458.00,173,199,372.00
08/30/2007,05:25,1458.00,1458.50,1458.00,1458.25,332,6,338.00
08/30/2007,05:26,1458.50,1458.75,1458.25,1458.75,337,142,479.00
08/30/2007,05:27,1458.75,1459.50,1458.75,1459.25,360,68,428.00
08/30/2007,05:28,1459.25,1459.50,1459.00,1459.00,7,161,168.00
08/30/2007,05:29,1459.25,1459.50,1459.00,1459.25,214,21,235.00
08/30/2007,05:30,1459.50,1459.50,1459.25,1459.25,183,53,236.00
08/30/2007,05:31,1459.25,1459.50,1458.75,1459.00,14,322,336.00
08/30/2007,05:32,1459.00,1459.00,1458.75,1458.75,44,21,65.00
08/30/2007,05:33,1459.00,1459.00,1458.75,1458.75,178,17,195.00
08/30/2007,05:34,1458.75,1458.75,1458.50,1458.50,84,292,376.00
08/30/2007,05:35,1458.50,1458.75,1458.50,1458.50,48,6,54.00
08/30/2007,05:36,1458.50,1458.75,1458.00,1458.25,12,451,463.00
08/30/2007,05:37,1458.00,1458.00,1457.25,1457.75,319,529,848.00
08/30/2007,05:38,1457.50,1458.00,1457.25,1457.50,243,237,480.00
08/30/2007,05:39,1457.75,1458.00,1457.50,1457.75,100,13,113.00
08/30/2007,05:40,1457.75,1458.50,1457.75,1458.50,306,3,309.00
08/30/2007,05:41,1458.25,1458.50,1457.75,1457.75,96,96,192.00
08/30/2007,05:42,1458.00,1458.00,1457.50,1457.50,24,266,290.00
08/30/2007,05:43,1457.50,1457.75,1457.50,1457.75,3,359,362.00
08/30/2007,05:44,1457.50,1457.75,1457.00,1457.50,125,70,195.00
08/30/2007,05:45,1457.50,1457.75,1457.50,1457.50,6,2,8.00
08/30/2007,05:46,1457.75,1457.75,1457.25,1457.25,16,42,58.00
08/30/2007,05:47,1457.50,1458.25,1457.25,1458.00,221,3,224.00
08/30/2007,05:48,1458.00,1458.25,1457.75,1458.25,84,15,99.00
08/30/2007,05:49,1458.00,1458.00,1457.75,1457.75,0,95,95.00
08/30/2007,05:50,1457.75,1458.00,1457.50,1457.75,33,36,69.00
08/30/2007,05:51,1458.00,1458.00,1457.75,1458.00,52,13,65.00
08/30/2007,05:52,1458.00,1458.00,1457.50,1457.75,108,41,149.00
08/30/2007,05:53,1458.00,1458.25,1457.50,1457.75,142,68,210.00
08/30/2007,05:54,1457.75,1458.00,1457.50,1457.50,6,54,60.00
08/30/2007,05:55,1457.75,1458.00,1457.00,1457.00,67,163,230.00
08/30/2007,05:56,1457.00,1457.25,1456.75,1457.00,229,284,513.00
08/30/2007,05:57,1457.00,1457.25,1456.75,1457.00,160,475,635.00
08/30/2007,05:58,1457.00,1457.25,1455.50,1455.75,456,1226,1682.00
08/30/2007,05:59,1455.75,1456.00,1455.25,1455.25,249,707,956.00
08/30/2007,06:00,1455.50,1455.75,1455.25,1455.75,208,265,473.00
08/30/2007,06:01,1456.00,1456.25,1455.50,1456.25,487,113,600.00
08/30/2007,06:02,1456.25,1456.75,1456.00,1456.25,418,72,490.00
08/30/2007,06:03,1456.50,1457.00,1456.50,1457.00,389,314,703.00
08/30/2007,06:04,1457.00,1457.50,1457.00,1457.25,588,107,695.00
08/30/2007,06:05,1457.00,1457.50,1457.00,1457.50,186,75,261.00
08/30/2007,06:06,1457.50,1457.75,1457.50,1457.75,381,98,479.00
08/30/2007,06:07,1457.75,1458.25,1457.50,1458.00,75,115,190.00
08/30/2007,06:08,1458.00,1458.00,1457.75,1458.00,2,53,55.00
08/30/2007,06:09,1458.00,1458.00,1457.25,1457.25,32,93,125.00
08/30/2007,06:10,1457.50,1457.50,1457.00,1457.00,102,169,271.00
08/30/2007,06:11,1457.25,1457.75,1457.25,1457.25,118,55,173.00
08/30/2007,06:12,1457.25,1457.75,1457.25,1457.75,151,4,155.00
08/30/2007,06:13,1457.75,1457.75,1457.50,1457.75,101,1,102.00
08/30/2007,06:14,1458.00,1458.25,1458.00,1458.25,272,7,279.00
08/30/2007,06:15,1458.25,1458.25,1458.00,1458.25,227,21,248.00
08/30/2007,06:16,1458.25,1458.50,1458.25,1458.25,112,2,114.00
08/30/2007,06:17,1458.25,1458.50,1458.25,1458.25,3,152,155.00
08/30/2007,06:18,1458.25,1458.50,1458.00,1458.25,58,161,219.00
08/30/2007,06:19,1458.00,1459.00,1458.00,1458.75,501,182,683.00
08/30/2007,06:20,1458.75,1459.00,1458.50,1458.75,171,323,494.00
08/30/2007,06:21,1458.75,1458.75,1458.25,1458.50,47,125,172.00
08/30/2007,06:22,1458.50,1458.50,1458.25,1458.25,1,54,55.00
08/30/2007,06:23,1458.25,1458.25,1457.50,1457.75,29,442,471.00
08/30/2007,06:24,1457.50,1458.25,1457.50,1458.00,258,63,321.00
08/30/2007,06:25,1458.00,1458.25,1457.75,1457.75,59,73,132.00
08/30/2007,06:26,1458.00,1458.25,1457.75,1458.00,270,54,324.00
08/30/2007,06:27,1457.75,1458.00,1457.50,1457.50,146,680,826.00
08/30/2007,06:28,1457.75,1457.75,1457.00,1457.25,373,560,933.00
08/30/2007,06:29,1457.00,1457.75,1457.00,1457.25,217,418,635.00
08/30/2007,06:30,1457.25,1457.50,1457.00,1457.00,181,120,301.00
08/30/2007,06:31,1457.25,1457.25,1456.75,1457.00,21,179,200.00
08/30/2007,06:32,1456.75,1457.00,1456.75,1456.75,36,66,102.00
08/30/2007,06:33,1457.00,1457.50,1456.75,1457.50,183,16,199.00
08/30/2007,06:34,1457.50,1457.75,1457.25,1457.50,168,173,341.00
08/30/2007,06:35,1457.25,1457.50,1457.25,1457.50,18,9,27.00
08/30/2007,06:36,1457.50,1457.50,1457.00,1457.25,28,66,94.00
08/30/2007,06:37,1457.25,1457.25,1456.00,1456.50,110,578,688.00
08/30/2007,06:38,1456.50,1456.75,1456.50,1456.50,2,276,278.00
08/30/2007,06:39,1456.50,1457.00,1456.50,1456.75,88,131,219.00
08/30/2007,06:40,1456.75,1457.50,1456.50,1457.25,520,54,574.00
08/30/2007,06:41,1457.25,1457.50,1457.25,1457.25,29,36,65.00
08/30/2007,06:42,1457.25,1457.50,1457.00,1457.00,4,96,100.00
08/30/2007,06:43,1457.25,1457.25,1456.75,1456.75,19,170,189.00
08/30/2007,06:44,1457.00,1457.00,1456.50,1457.00,143,207,350.00
08/30/2007,06:45,1457.00,1458.00,1457.00,1458.00,600,4,604.00
08/30/2007,06:46,1458.00,1458.75,1458.00,1458.00,329,328,657.00
08/30/2007,06:47,1458.00,1458.25,1457.75,1458.25,142,108,250.00
08/30/2007,06:48,1458.25,1458.25,1456.75,1457.00,115,1234,1349.00
08/30/2007,06:49,1457.00,1457.00,1456.75,1456.75,22,116,138.00
08/30/2007,06:50,1456.75,1457.75,1456.50,1457.25,395,143,538.00
08/30/2007,06:51,1457.25,1457.50,1457.00,1457.25,26,60,86.00
08/30/2007,06:52,1457.25,1457.50,1457.00,1457.50,271,92,363.00
08/30/2007,06:53,1457.75,1458.00,1457.50,1457.75,249,60,309.00
08/30/2007,06:54,1457.75,1458.50,1457.50,1458.50,423,50,473.00
08/30/2007,06:55,1458.25,1458.75,1458.25,1458.50,52,19,71.00
08/30/2007,06:56,1458.75,1459.00,1458.50,1458.75,498,65,563.00
08/30/2007,06:57,1458.75,1459.00,1458.75,1459.00,643,37,680.00
08/30/2007,06:58,1458.75,1459.25,1458.75,1459.00,286,123,409.00
08/30/2007,06:59,1458.75,1459.00,1458.50,1458.75,165,205,370.00
08/30/2007,07:00,1458.75,1458.75,1458.50,1458.75,107,419,526.00
08/30/2007,07:01,1458.75,1459.75,1458.50,1459.75,743,204,947.00
08/30/2007,07:02,1459.75,1460.00,1458.75,1459.00,357,541,898.00
08/30/2007,07:03,1459.25,1459.25,1459.00,1459.00,163,15,178.00
08/30/2007,07:04,1459.25,1459.25,1458.50,1458.50,170,391,561.00
08/30/2007,07:05,1458.75,1459.00,1458.25,1458.25,11,271,282.00
08/30/2007,07:06,1458.25,1458.50,1458.00,1458.50,121,185,306.00
08/30/2007,07:07,1458.50,1458.75,1458.25,1458.50,184,14,198.00
08/30/2007,07:08,1458.75,1459.50,1458.75,1459.25,439,98,537.00
08/30/2007,07:09,1459.25,1459.50,1458.75,1459.00,72,114,186.00
08/30/2007,07:10,1459.00,1459.00,1458.75,1458.75,70,247,317.00
08/30/2007,07:11,1459.00,1459.00,1458.75,1458.75,337,155,492.00
08/30/2007,07:12,1458.75,1458.75,1458.50,1458.75,70,40,110.00
08/30/2007,07:13,1458.50,1458.75,1458.50,1458.75,45,65,110.00
08/30/2007,07:14,1458.75,1458.75,1458.50,1458.50,16,39,55.00
08/30/2007,07:15,1458.75,1459.00,1458.25,1458.25,43,116,159.00
08/30/2007,07:16,1458.50,1458.50,1458.00,1458.00,222,835,1057.00
08/30/2007,07:17,1458.00,1458.00,1457.50,1457.50,20,411,431.00
08/30/2007,07:18,1457.50,1457.50,1457.00,1457.00,106,740,846.00
08/30/2007,07:19,1457.25,1457.25,1456.75,1456.75,398,381,779.00
08/30/2007,07:20,1457.00,1457.25,1456.75,1457.00,50,118,168.00
08/30/2007,07:21,1457.00,1457.00,1456.75,1457.00,113,182,295.00
08/30/2007,07:22,1457.00,1457.25,1456.75,1457.00,193,195,388.00
08/30/2007,07:23,1457.00,1457.00,1456.75,1456.75,161,128,289.00
08/30/2007,07:24,1457.00,1457.75,1456.75,1457.25,543,145,688.00
08/30/2007,07:25,1457.25,1457.25,1457.00,1457.00,404,184,588.00
08/30/2007,07:26,1457.00,1457.50,1457.00,1457.25,83,97,180.00
08/30/2007,07:27,1457.25,1457.50,1457.25,1457.50,251,268,519.00
08/30/2007,07:28,1457.50,1458.00,1457.50,1457.75,183,17,200.00
08/30/2007,07:29,1457.75,1458.00,1457.25,1457.50,69,195,264.00
08/30/2007,07:30,1457.50,1458.00,1457.00,1457.25,187,597,784.00
08/30/2007,07:31,1457.25,1459.50,1456.50,1458.50,2159,2084,4243.00
08/30/2007,07:32,1458.50,1459.00,1457.75,1458.00,1114,946,2060.00
08/30/2007,07:33,1458.00,1460.00,1458.00,1459.50,2121,767,2888.00
08/30/2007,07:34,1459.75,1460.00,1459.50,1459.75,883,539,1422.00
08/30/2007,07:35,1459.75,1459.75,1459.00,1459.25,280,656,936.00
08/30/2007,07:36,1459.50,1460.50,1459.25,1459.75,2970,828,3798.00
08/30/2007,07:37,1459.75,1460.00,1458.75,1458.75,165,921,1086.00
08/30/2007,07:38,1458.75,1459.25,1457.50,1458.50,600,1381,1981.00
08/30/2007,07:39,1458.25,1458.50,1457.75,1458.00,684,565,1249.00
08/30/2007,07:40,1457.75,1458.00,1457.00,1457.25,115,1093,1208.00
08/30/2007,07:41,1457.25,1458.00,1457.25,1457.75,478,50,528.00
08/30/2007,07:42,1457.75,1458.25,1457.50,1458.00,208,68,276.00
08/30/2007,07:43,1458.00,1458.25,1457.50,1457.75,63,96,159.00
08/30/2007,07:44,1457.75,1458.25,1457.50,1458.25,337,83,420.00
08/30/2007,07:45,1458.25,1458.50,1457.75,1458.25,149,323,472.00
08/30/2007,07:46,1458.25,1458.25,1458.00,1458.00,12,215,227.00
08/30/2007,07:47,1458.25,1458.25,1457.50,1457.50,245,349,594.00
08/30/2007,07:48,1457.75,1458.50,1457.25,1458.00,321,231,552.00
08/30/2007,07:49,1458.00,1458.25,1457.75,1458.00,174,128,302.00
08/30/2007,07:50,1457.75,1459.00,1457.75,1458.75,1163,602,1765.00
08/30/2007,07:51,1458.75,1459.00,1458.50,1458.50,105,206,311.00
08/30/2007,07:52,1458.50,1458.75,1458.25,1458.50,75,230,305.00
08/30/2007,07:53,1458.75,1459.00,1458.50,1458.75,350,133,483.00
08/30/2007,07:54,1459.00,1459.00,1458.50,1458.75,106,60,166.00
08/30/2007,07:55,1458.75,1458.75,1458.00,1458.25,121,256,377.00
08/30/2007,07:56,1458.00,1458.75,1458.00,1458.25,413,332,745.00
08/30/2007,07:57,1458.00,1458.25,1457.50,1457.50,40,822,862.00
08/30/2007,07:58,1457.75,1457.75,1457.50,1457.50,2,263,265.00
08/30/2007,07:59,1457.25,1457.75,1457.25,1457.50,303,209,512.00
08/30/2007,08:00,1457.50,1457.75,1457.25,1457.75,95,28,123.00
08/30/2007,08:01,1457.50,1458.00,1457.50,1457.75,187,61,248.00
08/30/2007,08:02,1457.75,1458.00,1457.25,1457.25,69,238,307.00
08/30/2007,08:03,1457.25,1457.50,1456.75,1456.75,91,789,880.00
08/30/2007,08:04,1456.75,1457.00,1456.50,1457.00,371,354,725.00
08/30/2007,08:05,1457.25,1457.25,1456.50,1456.75,599,359,958.00
08/30/2007,08:06,1457.00,1457.00,1456.50,1456.50,162,600,762.00
08/30/2007,08:07,1456.50,1456.75,1456.00,1456.50,310,1360,1670.00
08/30/2007,08:08,1456.25,1456.75,1455.75,1456.00,563,1130,1693.00
08/30/2007,08:09,1456.00,1456.25,1455.75,1456.25,199,267,466.00
08/30/2007,08:10,1456.25,1456.50,1456.25,1456.25,220,61,281.00
08/30/2007,08:11,1456.25,1456.50,1455.25,1455.75,320,1731,2051.00
08/30/2007,08:12,1456.00,1456.00,1454.75,1455.00,728,1640,2368.00
08/30/2007,08:13,1455.00,1455.25,1454.75,1455.25,553,989,1542.00
08/30/2007,08:14,1455.25,1455.25,1454.00,1454.50,605,3264,3869.00
08/30/2007,08:15,1454.25,1454.50,1453.50,1454.00,1386,2017,3403.00
08/30/2007,08:16,1454.00,1454.50,1453.50,1454.25,1065,828,1893.00
08/30/2007,08:17,1454.50,1454.75,1453.75,1454.25,659,952,1611.00
08/30/2007,08:18,1454.25,1454.50,1453.75,1454.00,227,852,1079.00
08/30/2007,08:19,1453.75,1454.00,1453.50,1453.50,51,367,418.00
08/30/2007,08:20,1453.75,1454.00,1453.50,1453.50,741,681,1422.00
08/30/2007,08:21,1453.75,1454.75,1453.50,1454.75,1291,100,1391.00
08/30/2007,08:22,1454.50,1454.75,1454.25,1454.50,301,344,645.00
08/30/2007,08:23,1454.75,1454.75,1454.25,1454.25,239,414,653.00
08/30/2007,08:24,1454.50,1454.50,1453.75,1453.75,168,578,746.00
08/30/2007,08:25,1453.75,1454.75,1453.75,1454.25,782,111,893.00
08/30/2007,08:26,1454.50,1454.50,1454.25,1454.25,203,478,681.00
08/30/2007,08:27,1454.50,1454.50,1453.50,1453.75,346,894,1240.00
08/30/2007,08:28,1453.75,1454.00,1453.25,1453.75,984,712,1696.00
08/30/2007,08:29,1453.75,1454.25,1453.75,1454.00,210,145,355.00
08/30/2007,08:30,1454.00,1454.25,1453.75,1454.00,848,136,984.00
08/30/2007,08:31,1454.00,1454.50,1453.25,1453.50,5310,5711,11021.00
08/30/2007,08:32,1453.75,1454.00,1452.75,1453.00,3435,5318,8753.00
08/30/2007,08:33,1453.00,1453.50,1452.50,1453.50,5519,7089,12608.00
08/30/2007,08:34,1453.50,1454.75,1453.25,1454.25,5500,5412,10912.00
08/30/2007,08:35,1454.00,1455.25,1453.75,1455.00,4697,2412,7109.00
08/30/2007,08:36,1455.25,1455.50,1454.50,1454.75,3864,3623,7487.00
08/30/2007,08:37,1455.00,1455.25,1454.25,1454.50,1420,3263,4683.00
08/30/2007,08:38,1454.25,1454.75,1454.00,1454.50,1237,1706,2943.00
08/30/2007,08:39,1454.25,1456.00,1454.00,1455.75,4289,2200,6489.00
08/30/2007,08:40,1455.75,1457.50,1455.50,1457.00,6275,3270,9545.00
08/30/2007,08:41,1457.00,1457.50,1455.75,1457.00,6021,8239,14260.00
08/30/2007,08:42,1457.00,1458.00,1457.00,1457.75,4273,2498,6771.00
08/30/2007,08:43,1457.75,1458.00,1456.50,1456.75,2334,4584,6918.00
08/30/2007,08:44,1456.50,1457.00,1456.25,1456.50,1710,2017,3727.00
08/30/2007,08:45,1456.50,1457.50,1456.25,1457.25,2331,2684,5015.00
08/30/2007,08:46,1457.25,1457.75,1456.50,1457.00,2889,3105,5994.00
08/30/2007,08:47,1457.00,1457.50,1456.75,1457.25,1521,1826,3347.00
08/30/2007,08:48,1457.25,1459.00,1457.00,1459.00,6995,2517,9512.00
08/30/2007,08:49,1459.00,1459.75,1458.75,1459.00,5483,4942,10425.00
08/30/2007,08:50,1459.00,1459.50,1458.50,1458.50,3685,7077,10762.00
08/30/2007,08:51,1458.75,1459.50,1458.75,1459.50,3723,1996,5719.00
08/30/2007,08:52,1459.25,1459.50,1458.00,1459.50,4401,6062,10463.00
08/30/2007,08:53,1459.25,1461.25,1459.00,1460.75,10182,4544,14726.00
08/30/2007,08:54,1461.00,1463.00,1460.75,1462.00,11593,8519,20112.00
08/30/2007,08:55,1462.00,1462.00,1460.25,1461.00,3093,6232,9325.00
08/30/2007,08:56,1461.00,1462.50,1461.00,1461.50,4774,3306,8080.00
08/30/2007,08:57,1461.25,1461.50,1460.25,1460.25,2179,5036,7215.00
08/30/2007,08:58,1460.50,1462.00,1460.25,1461.50,3909,3141,7050.00
08/30/2007,08:59,1461.25,1461.75,1460.00,1460.50,1285,4165,5450.00
08/30/2007,09:00,1460.50,1460.50,1459.50,1460.00,2727,3579,6306.00
08/30/2007,09:01,1460.00,1461.50,1459.75,1460.00,3330,2554,5884.00
08/30/2007,09:02,1460.00,1460.75,1459.75,1460.25,1655,1555,3210.00
08/30/2007,09:03,1460.50,1460.50,1458.50,1458.75,2555,6591,9146.00
08/30/2007,09:04,1459.00,1459.50,1458.25,1459.25,5449,6753,12202.00
08/30/2007,09:05,1459.25,1460.00,1458.75,1460.00,2374,1525,3899.00
08/30/2007,09:06,1459.75,1462.25,1459.75,1461.25,6010,2256,8266.00
08/30/2007,09:07,1461.25,1463.50,1461.00,1462.75,7060,3277,10337.00
08/30/2007,09:08,1463.00,1463.00,1461.50,1462.00,2242,2517,4759.00
08/30/2007,09:09,1462.25,1464.50,1461.75,1463.50,6178,4913,11091.00
08/30/2007,09:10,1463.50,1463.50,1462.25,1462.75,2096,2642,4738.00
08/30/2007,09:11,1462.75,1463.75,1462.50,1462.75,3466,2656,6122.00
08/30/2007,09:12,1462.75,1463.00,1461.50,1462.00,2632,3794,6426.00
08/30/2007,09:13,1462.00,1462.25,1460.75,1461.50,1330,2644,3974.00
08/30/2007,09:14,1461.50,1461.75,1460.25,1460.25,2278,2749,5027.00
08/30/2007,09:15,1460.50,1461.50,1460.25,1460.75,2398,1277,3675.00
08/30/2007,09:16,1460.75,1461.75,1460.00,1461.75,2586,2710,5296.00
08/30/2007,09:17,1461.75,1462.00,1461.25,1461.75,1738,1256,2994.00
08/30/2007,09:18,1461.75,1461.75,1460.50,1461.00,652,2055,2707.00
08/30/2007,09:19,1460.75,1461.50,1460.50,1461.25,2383,2080,4463.00
08/30/2007,09:20,1461.25,1462.50,1461.00,1461.75,2008,1523,3531.00
08/30/2007,09:21,1461.75,1463.75,1461.75,1463.50,5991,1772,7763.00
08/30/2007,09:22,1463.75,1464.25,1462.00,1462.25,2696,4294,6990.00
08/30/2007,09:23,1462.00,1463.00,1461.75,1462.50,1759,1185,2944.00
08/30/2007,09:24,1462.50,1462.75,1460.75,1460.75,1013,3028,4041.00
08/30/2007,09:25,1460.75,1462.00,1460.75,1461.75,1653,1380,3033.00
08/30/2007,09:26,1461.50,1463.50,1461.25,1463.25,2175,1544,3719.00
08/30/2007,09:27,1463.25,1464.50,1462.00,1464.50,4903,2449,7352.00
08/30/2007,09:28,1464.50,1464.50,1462.75,1463.00,1898,3195,5093.00
08/30/2007,09:29,1463.25,1464.00,1462.75,1462.75,1447,2134,3581.00
08/30/2007,09:30,1463.00,1464.25,1462.75,1463.00,2427,1343,3770.00
08/30/2007,09:31,1463.25,1463.75,1463.00,1463.25,1233,1779,3012.00
08/30/2007,09:32,1463.00,1465.00,1463.00,1464.25,4985,3124,8109.00
08/30/2007,09:33,1464.25,1464.25,1462.75,1462.75,1613,3599,5212.00
08/30/2007,09:34,1462.75,1463.75,1462.75,1463.25,2086,1156,3242.00
08/30/2007,09:35,1463.25,1463.50,1461.75,1462.50,1207,3402,4609.00
08/30/2007,09:36,1462.50,1462.75,1461.75,1462.25,1789,1783,3572.00
08/30/2007,09:37,1462.25,1463.25,1462.25,1462.75,1172,684,1856.00
08/30/2007,09:38,1462.75,1463.00,1462.25,1462.75,923,941,1864.00
08/30/2007,09:39,1462.75,1463.25,1461.25,1461.25,1794,2437,4231.00
08/30/2007,09:40,1461.25,1461.75,1460.50,1460.50,2189,4880,7069.00
08/30/2007,09:41,1460.50,1461.75,1460.50,1461.50,2316,1719,4035.00
08/30/2007,09:42,1461.25,1461.50,1460.50,1461.50,614,797,1411.00
08/30/2007,09:43,1461.50,1462.25,1461.25,1461.50,1513,893,2406.00
08/30/2007,09:44,1461.50,1461.75,1461.00,1461.50,813,630,1443.00
08/30/2007,09:45,1461.25,1462.50,1461.00,1462.50,1703,801,2504.00
08/30/2007,09:46,1462.50,1463.00,1461.50,1461.50,1258,2383,3641.00
08/30/2007,09:47,1461.75,1461.75,1460.75,1461.00,1058,2246,3304.00
08/30/2007,09:48,1461.00,1461.75,1461.00,1461.50,1253,686,1939.00
08/30/2007,09:49,1461.25,1462.50,1461.00,1462.25,2119,599,2718.00
08/30/2007,09:50,1462.25,1463.00,1461.75,1462.75,2808,1438,4246.00
08/30/2007,09:51,1462.75,1463.50,1462.50,1463.50,2315,823,3138.00
08/30/2007,09:52,1463.25,1463.50,1462.50,1463.50,2306,1517,3823.00
08/30/2007,09:53,1463.50,1464.75,1463.00,1464.50,3788,1149,4937.00
08/30/2007,09:54,1464.25,1464.50,1463.25,1463.50,1851,3258,5109.00
08/30/2007,09:55,1463.50,1463.75,1462.75,1463.25,1466,3386,4852.00
08/30/2007,09:56,1463.25,1463.75,1462.25,1462.50,526,1725,2251.00
08/30/2007,09:57,1462.50,1463.50,1462.25,1463.50,1195,536,1731.00
08/30/2007,09:58,1463.25,1464.00,1463.00,1463.75,1000,1118,2118.00
08/30/2007,09:59,1463.50,1463.75,1463.00,1463.00,529,1838,2367.00
08/30/2007,10:00,1463.00,1463.25,1462.75,1463.00,637,451,1088.00
08/30/2007,10:01,1463.25,1465.00,1463.00,1465.00,3813,1250,5063.00
08/30/2007,10:02,1465.00,1465.00,1462.75,1463.75,2139,3142,5281.00
08/30/2007,10:03,1463.75,1464.50,1463.50,1464.25,1342,543,1885.00
08/30/2007,10:04,1464.00,1466.25,1464.00,1465.25,10176,4671,14847.00
08/30/2007,10:05,1465.25,1465.50,1464.75,1465.00,1476,2508,3984.00
08/30/2007,10:06,1465.00,1465.00,1464.00,1464.50,1837,3151,4988.00
08/30/2007,10:07,1464.75,1465.00,1464.25,1464.50,610,2261,2871.00
08/30/2007,10:08,1464.25,1465.25,1464.25,1464.75,1796,1245,3041.00
08/30/2007,10:09,1464.75,1465.25,1464.25,1464.75,1991,1806,3797.00
08/30/2007,10:10,1464.75,1465.25,1464.25,1464.75,2168,632,2800.00
08/30/2007,10:11,1464.75,1465.50,1464.50,1465.00,1916,1389,3305.00
08/30/2007,10:12,1465.25,1466.25,1465.00,1465.75,3529,1188,4717.00
08/30/2007,10:13,1465.75,1467.00,1465.50,1466.75,5731,2635,8366.00
08/30/2007,10:14,1467.00,1468.50,1466.75,1467.75,6526,4137,10663.00
08/30/2007,10:15,1468.00,1468.25,1467.25,1468.00,3292,3274,6566.00
08/30/2007,10:16,1467.75,1468.50,1467.25,1467.50,5261,3920,9181.00
08/30/2007,10:17,1467.50,1467.75,1466.75,1467.00,2212,3422,5634.00
08/30/2007,10:18,1467.25,1467.50,1466.75,1467.50,1945,1876,3821.00
08/30/2007,10:19,1467.50,1469.00,1467.25,1468.75,5491,1659,7150.00
08/30/2007,10:20,1468.75,1469.75,1468.00,1469.75,11215,7915,19130.00
08/30/2007,10:21,1469.50,1470.75,1469.00,1470.50,8157,5362,13519.00
08/30/2007,10:22,1470.50,1471.25,1470.00,1470.25,6404,3889,10293.00
08/30/2007,10:23,1470.50,1470.50,1469.75,1470.00,1628,2454,4082.00
08/30/2007,10:24,1470.00,1470.75,1470.00,1470.50,2512,1682,4194.00
08/30/2007,10:25,1470.50,1470.75,1469.75,1470.00,2187,3612,5799.00
08/30/2007,10:26,1469.75,1470.00,1468.75,1468.75,1557,5480,7037.00
08/30/2007,10:27,1468.75,1469.25,1468.50,1468.75,1536,2198,3734.00
08/30/2007,10:28,1468.50,1469.25,1468.25,1469.25,2685,2380,5065.00
08/30/2007,10:29,1469.00,1469.25,1468.75,1468.75,573,1605,2178.00
08/30/2007,10:30,1468.75,1469.75,1468.75,1469.50,1917,821,2738.00
08/30/2007,10:31,1469.75,1469.75,1468.50,1468.75,603,2199,2802.00
08/30/2007,10:32,1468.75,1468.75,1468.00,1468.50,2684,2566,5250.00
08/30/2007,10:33,1468.50,1468.75,1468.25,1468.25,355,473,828.00
08/30/2007,10:34,1468.25,1468.50,1467.75,1468.50,1528,1442,2970.00
08/30/2007,10:35,1468.50,1469.00,1468.25,1468.75,1238,989,2227.00
08/30/2007,10:36,1468.75,1469.00,1468.25,1468.50,1218,483,1701.00
08/30/2007,10:37,1468.50,1468.75,1468.25,1468.50,856,806,1662.00
08/30/2007,10:38,1468.50,1469.50,1468.50,1469.25,1493,663,2156.00
08/30/2007,10:39,1469.25,1470.25,1469.25,1470.00,1800,1894,3694.00
08/30/2007,10:40,1469.75,1470.75,1469.75,1470.00,2679,943,3622.00
08/30/2007,10:41,1470.25,1470.50,1469.75,1469.75,1231,1269,2500.00
08/30/2007,10:42,1469.75,1470.25,1469.25,1469.75,1359,1375,2734.00
08/30/2007,10:43,1470.00,1470.00,1469.50,1469.75,286,865,1151.00
08/30/2007,10:44,1470.00,1470.00,1469.50,1469.75,178,533,711.00
08/30/2007,10:45,1469.75,1471.50,1469.75,1470.75,4083,2703,6786.00
08/30/2007,10:46,1470.75,1471.25,1470.00,1470.50,2335,2199,4534.00
08/30/2007,10:47,1470.75,1470.75,1469.25,1469.75,1299,2719,4018.00
08/30/2007,10:48,1469.75,1470.00,1469.50,1469.50,512,2111,2623.00
08/30/2007,10:49,1469.75,1470.75,1469.50,1470.00,1549,1069,2618.00
08/30/2007,10:50,1470.25,1470.50,1470.00,1470.25,335,391,726.00
08/30/2007,10:51,1470.50,1470.50,1469.50,1469.75,555,1992,2547.00
08/30/2007,10:52,1469.75,1470.00,1469.00,1469.25,526,1550,2076.00
08/30/2007,10:53,1469.00,1469.25,1468.50,1469.00,743,1998,2741.00
08/30/2007,10:54,1468.75,1469.00,1468.50,1468.75,417,1557,1974.00
08/30/2007,10:55,1469.00,1469.00,1468.00,1468.50,558,1651,2209.00
08/30/2007,10:56,1468.25,1469.25,1468.00,1468.25,1720,2286,4006.00
08/30/2007,10:57,1468.25,1468.50,1467.75,1468.00,409,1426,1835.00
08/30/2007,10:58,1468.00,1468.50,1468.00,1468.25,192,333,525.00
08/30/2007,10:59,1468.25,1468.50,1468.00,1468.25,574,160,734.00
08/30/2007,11:00,1468.50,1468.75,1468.25,1468.25,658,253,911.00
08/30/2007,11:01,1468.50,1468.50,1467.25,1467.25,656,1804,2460.00
08/30/2007,11:02,1467.50,1467.75,1466.50,1466.50,1703,5027,6730.00
08/30/2007,11:03,1466.50,1467.50,1466.25,1466.75,3450,3554,7004.00
08/30/2007,11:04,1466.50,1466.75,1465.75,1465.75,1194,3233,4427.00
08/30/2007,11:05,1465.75,1466.75,1465.75,1465.75,1348,1999,3347.00
08/30/2007,11:06,1465.50,1465.50,1464.50,1464.50,3808,6442,10250.00
08/30/2007,11:07,1464.75,1465.00,1464.00,1464.75,2288,2272,4560.00
08/30/2007,11:08,1464.75,1465.25,1464.75,1465.00,2416,596,3012.00
08/30/2007,11:09,1465.25,1465.50,1464.50,1465.00,1000,920,1920.00
08/30/2007,11:10,1464.75,1465.25,1464.75,1465.00,817,230,1047.00
08/30/2007,11:11,1464.75,1465.25,1464.50,1465.25,667,1422,2089.00
08/30/2007,11:12,1465.25,1465.50,1464.75,1464.75,423,784,1207.00
08/30/2007,11:13,1465.00,1465.25,1464.75,1465.00,469,956,1425.00
08/30/2007,11:14,1465.25,1465.25,1465.00,1465.25,184,562,746.00
08/30/2007,11:15,1465.00,1465.00,1464.25,1464.25,949,1719,2668.00
08/30/2007,11:16,1464.25,1465.25,1463.50,1465.00,3084,3233,6317.00
08/30/2007,11:17,1465.00,1465.25,1464.50,1465.25,1115,792,1907.00
08/30/2007,11:18,1465.25,1465.25,1464.50,1464.75,670,428,1098.00
08/30/2007,11:19,1464.75,1465.00,1464.00,1464.00,262,974,1236.00
08/30/2007,11:20,1464.00,1464.00,1460.75,1461.00,5535,13175,18710.00
08/30/2007,11:21,1461.00,1461.25,1458.50,1460.00,6223,12198,18421.00
08/30/2007,11:22,1460.00,1461.50,1459.75,1460.75,5670,6736,12406.00
08/30/2007,11:23,1460.75,1464.00,1460.75,1463.75,8605,3762,12367.00
08/30/2007,11:24,1463.50,1464.25,1462.50,1462.50,4180,3296,7476.00
08/30/2007,11:25,1462.75,1463.50,1461.75,1462.00,2998,4226,7224.00
08/30/2007,11:26,1462.00,1463.50,1461.25,1461.25,4114,4168,8282.00
08/30/2007,11:27,1461.25,1463.50,1461.00,1462.50,5424,3426,8850.00
08/30/2007,11:28,1462.50,1463.25,1462.25,1463.25,2605,1688,4293.00
08/30/2007,11:29,1463.25,1463.75,1462.50,1463.00,3371,2722,6093.00
08/30/2007,11:30,1463.25,1464.25,1462.50,1462.50,4471,3699,8170.00
08/30/2007,11:31,1462.75,1463.25,1462.00,1463.00,2180,2509,4689.00
08/30/2007,11:32,1463.75,1464.00,1463.00,1463.50,812,614,1426.00
08/30/2007,11:33,1463.50,1464.75,1463.25,1464.75,4559,835,5394.00
08/30/2007,11:34,1464.50,1465.00,1464.00,1464.50,2046,1753,3799.00
08/30/2007,11:35,1464.50,1466.50,1464.25,1465.25,3590,2047,5637.00
08/30/2007,11:36,1465.50,1466.50,1465.00,1466.25,3723,2339,6062.00
08/30/2007,11:37,1466.00,1466.25,1464.75,1465.25,831,3170,4001.00
08/30/2007,11:38,1465.00,1465.50,1464.00,1464.75,809,1794,2603.00
08/30/2007,11:39,1464.50,1466.75,1464.50,1466.50,2896,642,3538.00
08/30/2007,11:40,1466.25,1466.75,1466.25,1466.50,989,961,1950.00
08/30/2007,11:41,1466.50,1467.00,1465.75,1466.25,739,1251,1990.00
08/30/2007,11:42,1466.25,1466.50,1465.75,1465.75,748,724,1472.00
08/30/2007,11:43,1465.75,1467.50,1465.25,1467.00,2525,1353,3878.00
08/30/2007,11:44,1467.00,1467.25,1466.50,1466.75,567,763,1330.00
08/30/2007,11:45,1466.75,1467.25,1466.50,1467.25,757,370,1127.00
08/30/2007,11:46,1467.25,1467.75,1466.50,1467.00,1281,2481,3762.00
08/30/2007,11:47,1466.75,1467.50,1466.75,1467.50,939,122,1061.00
08/30/2007,11:48,1467.25,1467.50,1466.75,1466.75,15,834,849.00
08/30/2007,11:49,1466.75,1467.25,1466.75,1466.75,361,195,556.00
08/30/2007,11:50,1466.75,1467.25,1466.75,1467.25,717,486,1203.00
08/30/2007,11:51,1467.00,1467.25,1466.50,1466.75,569,2038,2607.00
08/30/2007,11:52,1466.50,1467.00,1466.25,1466.75,1032,583,1615.00
08/30/2007,11:53,1466.75,1467.25,1466.75,1467.00,788,283,1071.00
08/30/2007,11:54,1467.00,1467.50,1467.00,1467.50,299,114,413.00
08/30/2007,11:55,1467.50,1467.75,1467.25,1467.75,601,498,1099.00
08/30/2007,11:56,1467.75,1468.75,1467.75,1468.00,2927,959,3886.00
08/30/2007,11:57,1468.25,1468.75,1468.25,1468.75,1727,1587,3314.00
08/30/2007,11:58,1468.50,1469.75,1468.50,1469.00,4250,2191,6441.00
08/30/2007,11:59,1469.00,1469.50,1468.75,1469.00,380,555,935.00
08/30/2007,12:00,1468.75,1469.00,1468.25,1468.50,384,864,1248.00
08/30/2007,12:01,1468.50,1468.50,1467.75,1467.75,241,1206,1447.00
08/30/2007,12:02,1467.75,1469.25,1467.75,1469.25,3064,950,4014.00
08/30/2007,12:03,1469.25,1469.50,1468.00,1468.00,2325,3003,5328.00
08/30/2007,12:04,1468.00,1469.00,1467.75,1468.50,2010,1343,3353.00
08/30/2007,12:05,1468.50,1469.00,1468.50,1468.50,1358,429,1787.00
08/30/2007,12:06,1468.50,1469.50,1468.50,1469.50,956,303,1259.00
08/30/2007,12:07,1469.25,1469.75,1468.75,1469.00,931,614,1545.00
08/30/2007,12:08,1469.00,1469.25,1468.50,1468.75,508,491,999.00
08/30/2007,12:09,1468.75,1469.00,1468.00,1468.75,937,987,1924.00
08/30/2007,12:10,1468.50,1469.00,1468.25,1469.00,295,103,398.00
08/30/2007,12:11,1469.00,1469.25,1468.75,1468.75,216,223,439.00
08/30/2007,12:12,1468.75,1468.75,1468.50,1468.75,38,297,335.00
08/30/2007,12:13,1468.75,1468.75,1467.50,1468.00,715,2511,3226.00
08/30/2007,12:14,1468.00,1468.25,1467.75,1468.00,273,419,692.00
08/30/2007,12:15,1467.75,1468.25,1467.75,1467.75,168,351,519.00
08/30/2007,12:16,1467.75,1468.00,1467.50,1467.75,358,372,730.00
08/30/2007,12:17,1467.75,1468.50,1467.75,1467.75,419,564,983.00
08/30/2007,12:18,1467.75,1468.00,1467.00,1467.25,862,2246,3108.00
08/30/2007,12:19,1467.25,1468.00,1467.25,1467.75,573,306,879.00
08/30/2007,12:20,1467.75,1468.25,1467.50,1467.75,382,238,620.00
08/30/2007,12:21,1467.50,1467.75,1467.00,1467.00,136,825,961.00
08/30/2007,12:22,1467.00,1467.50,1466.75,1467.00,656,793,1449.00
08/30/2007,12:23,1467.00,1467.00,1466.75,1467.00,271,249,520.00
08/30/2007,12:24,1467.00,1467.50,1467.00,1467.00,549,193,742.00
08/30/2007,12:25,1467.00,1467.25,1466.75,1466.75,298,962,1260.00
08/30/2007,12:26,1466.75,1466.75,1465.25,1465.75,580,2502,3082.00
08/30/2007,12:27,1465.50,1465.50,1464.50,1464.75,971,2048,3019.00
08/30/2007,12:28,1464.75,1465.00,1464.25,1464.25,582,1462,2044.00
08/30/2007,12:29,1464.50,1465.00,1464.25,1464.75,2174,862,3036.00
08/30/2007,12:30,1464.75,1465.25,1464.50,1465.00,1045,615,1660.00
08/30/2007,12:31,1465.25,1465.25,1464.25,1464.50,307,1068,1375.00
08/30/2007,12:32,1464.50,1464.50,1463.50,1463.50,293,1607,1900.00
08/30/2007,12:33,1463.75,1463.75,1463.00,1463.25,1062,1544,2606.00
08/30/2007,12:34,1463.25,1463.50,1462.50,1463.00,1979,3014,4993.00
08/30/2007,12:35,1463.25,1463.50,1462.75,1463.00,1400,1771,3171.00
08/30/2007,12:36,1463.00,1464.50,1463.00,1464.25,1808,221,2029.00
08/30/2007,12:37,1464.25,1464.50,1464.00,1464.25,283,241,524.00
08/30/2007,12:38,1464.25,1464.75,1464.25,1464.25,622,706,1328.00
08/30/2007,12:39,1464.00,1464.50,1464.00,1464.25,194,221,415.00
08/30/2007,12:40,1464.25,1465.00,1464.25,1465.00,676,293,969.00
08/30/2007,12:41,1465.00,1465.00,1464.50,1464.75,150,850,1000.00
08/30/2007,12:42,1464.50,1464.75,1463.75,1463.75,200,1020,1220.00
08/30/2007,12:43,1464.00,1464.00,1462.25,1462.50,327,2486,2813.00
08/30/2007,12:44,1462.50,1463.50,1462.25,1463.50,1250,316,1566.00
08/30/2007,12:45,1463.50,1464.50,1463.25,1464.00,1304,347,1651.00
08/30/2007,12:46,1464.00,1464.00,1462.75,1462.75,153,2103,2256.00
08/30/2007,12:47,1462.75,1464.00,1462.75,1463.50,951,165,1116.00
08/30/2007,12:48,1463.75,1463.75,1463.00,1463.25,372,941,1313.00
08/30/2007,12:49,1463.25,1463.50,1462.25,1463.00,666,1912,2578.00
08/30/2007,12:50,1463.00,1463.50,1463.00,1463.25,262,122,384.00
08/30/2007,12:51,1463.00,1463.25,1461.25,1461.50,846,5843,6689.00
08/30/2007,12:52,1461.50,1463.25,1461.50,1463.25,2772,847,3619.00
08/30/2007,12:53,1463.25,1464.75,1463.25,1464.25,4176,1680,5856.00
08/30/2007,12:54,1464.25,1464.50,1463.25,1463.25,848,1109,1957.00
08/30/2007,12:55,1463.25,1463.75,1463.25,1463.75,467,188,655.00
08/30/2007,12:56,1463.50,1463.75,1463.25,1463.75,351,261,612.00
08/30/2007,12:57,1463.75,1464.75,1463.25,1463.75,2568,1021,3589.00
08/30/2007,12:58,1463.75,1464.50,1463.75,1464.00,754,231,985.00
08/30/2007,12:59,1463.75,1464.50,1463.75,1464.50,555,23,578.00
08/30/2007,13:00,1464.25,1466.25,1464.25,1466.00,3315,1061,4376.00
08/30/2007,13:01,1465.75,1466.75,1465.75,1466.25,2644,894,3538.00
08/30/2007,13:02,1466.25,1466.50,1466.00,1466.25,1061,669,1730.00
08/30/2007,13:03,1466.25,1467.00,1466.25,1466.25,1337,830,2167.00
08/30/2007,13:04,1466.50,1466.75,1466.25,1466.50,631,474,1105.00
08/30/2007,13:05,1466.50,1466.75,1465.75,1466.00,568,1111,1679.00
08/30/2007,13:06,1465.75,1466.00,1465.50,1465.75,287,546,833.00
08/30/2007,13:07,1465.75,1466.00,1465.25,1465.75,290,776,1066.00
08/30/2007,13:08,1465.75,1465.75,1465.25,1465.50,220,348,568.00
08/30/2007,13:09,1465.50,1465.75,1465.25,1465.50,288,192,480.00
08/30/2007,13:10,1465.25,1465.25,1463.25,1464.00,1015,3009,4024.00
08/30/2007,13:11,1463.75,1464.00,1463.25,1463.75,373,522,895.00
08/30/2007,13:12,1463.75,1465.00,1463.50,1464.50,1419,432,1851.00
08/30/2007,13:13,1464.50,1464.75,1464.25,1464.50,588,586,1174.00
08/30/2007,13:14,1464.25,1464.75,1464.25,1464.50,181,206,387.00
08/30/2007,13:15,1464.50,1464.50,1463.25,1463.75,263,1287,1550.00
08/30/2007,13:16,1463.75,1464.25,1463.50,1463.75,645,580,1225.00
08/30/2007,13:17,1463.75,1464.50,1462.75,1462.75,709,2193,2902.00
08/30/2007,13:18,1462.75,1463.50,1462.75,1463.00,824,917,1741.00
08/30/2007,13:19,1463.25,1463.25,1462.75,1462.75,218,765,983.00
08/30/2007,13:20,1462.75,1463.00,1462.50,1462.50,500,1519,2019.00
08/30/2007,13:21,1462.25,1462.75,1462.00,1462.25,1017,1709,2726.00
08/30/2007,13:22,1462.25,1463.00,1462.00,1462.75,933,969,1902.00
08/30/2007,13:23,1462.75,1463.50,1462.75,1463.00,1279,745,2024.00
08/30/2007,13:24,1462.75,1463.50,1462.75,1463.25,1019,1312,2331.00
08/30/2007,13:25,1463.50,1463.50,1463.00,1463.50,239,784,1023.00
08/30/2007,13:26,1463.25,1464.00,1463.25,1463.50,753,900,1653.00
08/30/2007,13:27,1463.50,1463.50,1463.00,1463.25,319,472,791.00
08/30/2007,13:28,1463.25,1463.50,1463.25,1463.25,523,68,591.00
08/30/2007,13:29,1463.25,1463.25,1462.25,1462.25,341,2341,2682.00
08/30/2007,13:30,1462.25,1462.50,1460.75,1460.75,800,4862,5662.00
08/30/2007,13:31,1460.75,1461.00,1460.25,1460.25,823,3293,4116.00
08/30/2007,13:32,1460.50,1462.00,1460.25,1461.75,2601,1280,3881.00
08/30/2007,13:33,1461.75,1461.75,1459.50,1459.75,1143,3941,5084.00
08/30/2007,13:34,1459.50,1460.00,1459.00,1459.25,2496,3406,5902.00
08/30/2007,13:35,1459.00,1460.25,1459.00,1459.50,2081,1619,3700.00
08/30/2007,13:36,1459.50,1461.25,1459.50,1460.50,2789,1199,3988.00
08/30/2007,13:37,1460.50,1461.00,1460.00,1460.75,839,1481,2320.00
08/30/2007,13:38,1460.75,1461.25,1460.50,1461.25,1439,330,1769.00
08/30/2007,13:39,1461.25,1461.75,1460.75,1461.25,1385,880,2265.00
08/30/2007,13:40,1461.25,1461.25,1459.75,1460.00,1028,3152,4180.00
08/30/2007,13:41,1459.75,1461.00,1459.75,1461.00,830,386,1216.00
08/30/2007,13:42,1461.00,1461.00,1460.00,1460.75,914,563,1477.00
08/30/2007,13:43,1460.75,1460.75,1460.00,1460.50,292,447,739.00
08/30/2007,13:44,1460.50,1460.50,1459.50,1459.50,728,1939,2667.00
08/30/2007,13:45,1459.75,1459.75,1457.75,1457.75,1206,5789,6995.00
08/30/2007,13:46,1458.00,1459.00,1457.75,1458.50,2105,2155,4260.00
08/30/2007,13:47,1458.50,1459.00,1457.25,1457.50,749,2484,3233.00
08/30/2007,13:48,1457.50,1457.75,1456.25,1456.25,1581,4605,6186.00
08/30/2007,13:49,1456.50,1456.50,1455.00,1456.25,4703,8559,13262.00
08/30/2007,13:50,1456.50,1456.75,1456.00,1456.00,2183,1898,4081.00
08/30/2007,13:51,1456.00,1456.00,1455.00,1455.75,2902,4102,7004.00
08/30/2007,13:52,1455.75,1456.75,1455.50,1456.75,3474,1260,4734.00
08/30/2007,13:53,1456.75,1457.50,1456.75,1457.50,2586,576,3162.00
08/30/2007,13:54,1457.50,1457.50,1455.75,1456.50,1752,3402,5154.00
08/30/2007,13:55,1456.25,1457.25,1456.25,1457.00,971,455,1426.00
08/30/2007,13:56,1457.00,1457.75,1456.75,1457.50,1570,658,2228.00
08/30/2007,13:57,1457.75,1458.00,1457.25,1457.25,899,2206,3105.00
08/30/2007,13:58,1457.25,1457.25,1455.25,1455.50,872,4362,5234.00
08/30/2007,13:59,1455.75,1456.50,1455.25,1456.50,2730,2287,5017.00
08/30/2007,14:00,1456.50,1457.50,1456.25,1456.25,1166,1716,2882.00
08/30/2007,14:01,1456.00,1457.75,1456.00,1457.00,1657,1580,3237.00
08/30/2007,14:02,1457.00,1457.75,1457.00,1457.50,585,390,975.00
08/30/2007,14:03,1457.50,1459.00,1457.25,1458.25,3594,1295,4889.00
08/30/2007,14:04,1458.25,1459.50,1458.25,1459.00,3920,1452,5372.00
08/30/2007,14:05,1459.00,1459.50,1458.75,1458.75,996,1523,2519.00
08/30/2007,14:06,1458.75,1459.00,1458.25,1458.25,597,1330,1927.00
08/30/2007,14:07,1458.50,1458.50,1457.50,1457.75,1147,1753,2900.00
08/30/2007,14:08,1458.00,1459.25,1457.75,1459.25,2470,541,3011.00
08/30/2007,14:09,1459.25,1460.50,1458.75,1460.50,3942,616,4558.00
08/30/2007,14:10,1460.50,1461.75,1460.25,1461.25,3904,2539,6443.00
08/30/2007,14:11,1461.25,1461.25,1460.00,1460.25,2384,2459,4843.00
08/30/2007,14:12,1460.25,1462.25,1460.00,1461.75,3224,1562,4786.00
08/30/2007,14:13,1461.75,1463.00,1461.75,1462.25,4426,2696,7122.00
08/30/2007,14:14,1462.25,1462.75,1461.50,1462.25,2248,1982,4230.00
08/30/2007,14:15,1462.00,1462.25,1460.25,1460.75,1705,3648,5353.00
08/30/2007,14:16,1460.75,1462.00,1460.75,1461.25,1106,1143,2249.00
08/30/2007,14:17,1461.25,1461.50,1460.75,1460.75,382,655,1037.00
08/30/2007,14:18,1460.75,1461.25,1460.50,1461.00,870,855,1725.00
08/30/2007,14:19,1461.25,1462.25,1461.00,1461.75,3451,544,3995.00
08/30/2007,14:20,1461.75,1462.25,1461.50,1462.00,971,1332,2303.00
08/30/2007,14:21,1462.00,1462.25,1460.75,1461.25,1250,1177,2427.00
08/30/2007,14:22,1461.25,1462.00,1461.25,1461.75,545,324,869.00
08/30/2007,14:23,1461.75,1462.00,1461.25,1461.50,276,513,789.00
08/30/2007,14:24,1461.50,1463.00,1461.50,1462.75,2908,951,3859.00
08/30/2007,14:25,1463.00,1464.50,1463.00,1463.50,4849,2770,7619.00
08/30/2007,14:26,1463.50,1464.50,1463.25,1463.25,2737,1978,4715.00
08/30/2007,14:27,1463.50,1463.50,1462.00,1462.25,1555,2356,3911.00
08/30/2007,14:28,1462.25,1463.00,1462.25,1462.50,705,1202,1907.00
08/30/2007,14:29,1462.50,1462.50,1460.75,1461.00,856,3119,3975.00
08/30/2007,14:30,1461.25,1462.25,1461.00,1461.75,1335,605,1940.00
08/30/2007,14:31,1461.75,1463.00,1461.50,1463.00,1435,305,1740.00
08/30/2007,14:32,1462.75,1463.00,1462.00,1462.00,653,997,1650.00
08/30/2007,14:33,1462.00,1462.75,1461.00,1462.00,1585,1657,3242.00
08/30/2007,14:34,1462.00,1462.25,1461.75,1462.00,448,482,930.00
08/30/2007,14:35,1462.00,1462.50,1461.75,1462.25,612,727,1339.00
08/30/2007,14:36,1462.25,1462.75,1461.75,1461.75,692,1044,1736.00
08/30/2007,14:37,1461.75,1462.00,1460.75,1461.00,1478,2302,3780.00
08/30/2007,14:38,1461.00,1461.25,1459.25,1460.00,2927,5288,8215.00
08/30/2007,14:39,1460.00,1461.00,1459.75,1460.25,2524,2147,4671.00
08/30/2007,14:40,1460.25,1460.50,1459.50,1459.75,1098,2423,3521.00
08/30/2007,14:41,1459.75,1460.00,1458.50,1459.00,2021,3467,5488.00
08/30/2007,14:42,1459.25,1459.75,1458.50,1459.75,1719,972,2691.00
08/30/2007,14:43,1459.75,1459.75,1458.50,1459.25,1623,1398,3021.00
08/30/2007,14:44,1459.50,1460.75,1459.00,1459.50,2797,1791,4588.00
08/30/2007,14:45,1459.50,1459.50,1457.75,1458.75,2409,3049,5458.00
08/30/2007,14:46,1458.50,1460.00,1458.25,1459.25,3012,1753,4765.00
08/30/2007,14:47,1459.25,1459.25,1457.75,1459.00,1814,1773,3587.00
08/30/2007,14:48,1459.00,1460.00,1459.00,1459.50,2021,701,2722.00
08/30/2007,14:49,1459.75,1459.75,1458.25,1459.50,2071,2583,4654.00
08/30/2007,14:50,1459.25,1459.75,1458.75,1458.75,723,956,1679.00
08/30/2007,14:51,1458.75,1459.50,1458.25,1459.50,1325,1610,2935.00
08/30/2007,14:52,1459.25,1459.25,1458.25,1459.00,1209,1560,2769.00
08/30/2007,14:53,1459.25,1460.25,1459.00,1460.00,3460,904,4364.00
08/30/2007,14:54,1460.00,1460.25,1459.25,1460.25,1850,1450,3300.00
08/30/2007,14:55,1460.00,1461.00,1459.75,1459.75,3802,3036,6838.00
08/30/2007,14:56,1460.00,1460.25,1459.00,1460.00,2416,2566,4982.00
08/30/2007,14:57,1460.00,1460.50,1459.50,1460.50,1609,2233,3842.00
08/30/2007,14:58,1460.50,1461.25,1460.25,1460.75,3614,1860,5474.00
08/30/2007,14:59,1461.00,1461.00,1460.00,1461.00,2016,1921,3937.00
08/30/2007,15:00,1460.75,1462.00,1460.00,1460.75,8738,7814,16552.00
08/30/2007,15:01,1460.50,1461.25,1460.00,1460.50,6388,6173,12561.00
08/30/2007,15:02,1460.50,1460.75,1460.00,1460.25,1966,2869,4835.00
08/30/2007,15:03,1460.25,1460.75,1459.50,1459.75,3103,2157,5260.00
08/30/2007,15:04,1459.75,1459.75,1459.00,1459.50,1795,1645,3440.00
08/30/2007,15:05,1459.50,1460.00,1459.25,1459.50,832,1232,2064.00
08/30/2007,15:06,1459.25,1460.50,1459.25,1460.50,3225,1137,4362.00
08/30/2007,15:07,1460.50,1461.50,1460.50,1460.75,1903,1000,2903.00
08/30/2007,15:08,1460.75,1461.25,1460.50,1461.00,1079,734,1813.00
08/30/2007,15:09,1460.75,1461.00,1459.75,1459.75,43,2734,2777.00
08/30/2007,15:10,1459.75,1460.00,1459.50,1459.75,378,683,1061.00
08/30/2007,15:11,1459.50,1460.75,1459.50,1460.50,1446,446,1892.00
08/30/2007,15:12,1460.50,1461.25,1460.50,1460.75,719,496,1215.00
08/30/2007,15:13,1461.00,1461.75,1460.75,1461.25,1247,1147,2394.00
08/30/2007,15:14,1461.25,1462.25,1461.00,1462.25,2092,1127,3219.00
08/30/2007,15:15,1462.25,1462.25,1461.25,1461.50,1251,2554,3805.00
08/30/2007,15:16,1461.50,1461.50,1461.50,1461.50,0,3,3.00
08/30/2007,15:31,1461.50,1462.25,1461.25,1462.00,456,555,1011.00
08/30/2007,15:32,1461.75,1462.25,1461.50,1462.00,414,101,515.00
08/30/2007,15:33,1462.00,1462.25,1462.00,1462.25,43,58,101.00
08/30/2007,15:34,1462.25,1462.25,1462.00,1462.00,13,66,79.00
08/30/2007,15:35,1462.00,1462.00,1462.00,1462.00,0,1,1.00
08/30/2007,15:36,1462.00,1462.00,1462.00,1462.00,0,46,46.00
08/30/2007,15:37,1462.00,1462.25,1462.00,1462.25,12,5,17.00
08/30/2007,15:38,1462.25,1462.50,1462.25,1462.50,297,0,297.00
08/30/2007,15:39,1462.50,1462.75,1462.50,1462.75,185,10,195.00
08/30/2007,15:40,1462.75,1463.00,1462.75,1462.75,123,44,167.00
08/30/2007,15:41,1462.75,1463.00,1462.75,1463.00,5,126,131.00
08/30/2007,15:42,1463.00,1463.00,1462.75,1462.75,30,132,162.00
08/30/2007,15:43,1462.75,1463.00,1462.75,1463.00,13,106,119.00
08/30/2007,15:44,1463.00,1463.00,1462.75,1462.75,1,19,20.00
08/30/2007,15:45,1462.75,1463.25,1462.75,1463.00,227,15,242.00
08/30/2007,15:46,1463.25,1463.75,1463.00,1463.25,145,347,492.00
08/30/2007,15:47,1463.50,1463.75,1463.25,1463.25,111,72,183.00
08/30/2007,15:48,1463.00,1463.00,1462.75,1463.00,1,92,93.00
08/30/2007,15:49,1463.00,1463.00,1463.00,1463.00,77,0,77.00
08/30/2007,15:50,1463.00,1463.25,1463.00,1463.00,17,16,33.00
08/30/2007,15:51,1463.00,1463.25,1463.00,1463.00,4,18,22.00
08/30/2007,15:52,1463.00,1463.25,1463.00,1463.00,15,19,34.00
08/30/2007,15:53,1463.00,1463.00,1463.00,1463.00,0,19,19.00
08/30/2007,15:54,1463.00,1463.25,1463.00,1463.25,18,7,25.00
08/30/2007,15:55,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/30/2007,15:56,1463.25,1463.25,1463.00,1463.00,1,1,2.00
08/30/2007,15:57,1463.00,1463.00,1463.00,1463.00,0,96,96.00
08/30/2007,15:58,1463.00,1463.00,1463.00,1463.00,0,107,107.00
08/30/2007,15:59,1463.25,1463.50,1463.25,1463.50,222,0,222.00
08/30/2007,16:00,1463.50,1463.50,1462.75,1463.00,84,66,150.00
08/30/2007,17:01,1464.50,1465.00,1464.25,1464.75,567,9,576.00
08/30/2007,17:02,1464.75,1464.75,1464.50,1464.50,367,5,372.00
08/30/2007,17:03,1464.50,1465.00,1464.50,1464.75,305,73,378.00
08/30/2007,17:04,1464.50,1464.75,1464.50,1464.50,2,51,53.00
08/30/2007,17:05,1464.25,1464.50,1464.25,1464.25,21,3,24.00
08/30/2007,17:06,1464.50,1464.50,1464.50,1464.50,11,0,11.00
08/30/2007,17:07,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/30/2007,17:09,1464.50,1464.50,1464.50,1464.50,11,0,11.00
08/30/2007,17:10,1464.50,1464.50,1464.50,1464.50,26,0,26.00
08/30/2007,17:12,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/30/2007,17:13,1464.50,1464.50,1464.50,1464.50,1,0,1.00
08/30/2007,17:14,1464.25,1464.25,1464.25,1464.25,0,3,3.00
08/30/2007,17:15,1464.25,1464.25,1464.25,1464.25,0,1,1.00
08/30/2007,17:16,1464.25,1464.50,1464.00,1464.50,1,61,62.00
08/30/2007,17:17,1464.25,1464.25,1463.75,1463.75,0,152,152.00
08/30/2007,17:18,1464.00,1464.00,1463.50,1463.50,33,130,163.00
08/30/2007,17:19,1463.50,1463.50,1463.25,1463.50,18,18,36.00
08/30/2007,17:20,1463.50,1463.50,1463.25,1463.50,62,45,107.00
08/30/2007,17:21,1463.25,1463.25,1463.25,1463.25,0,47,47.00
08/30/2007,17:22,1463.50,1463.50,1463.25,1463.25,300,14,314.00
08/30/2007,17:23,1463.25,1463.25,1463.25,1463.25,0,2,2.00
08/30/2007,17:24,1463.00,1463.25,1463.00,1463.25,4,7,11.00
08/30/2007,17:25,1463.25,1463.50,1463.25,1463.25,20,1,21.00
08/30/2007,17:27,1463.25,1463.25,1463.25,1463.25,0,1,1.00
08/30/2007,17:28,1463.25,1463.25,1462.75,1463.00,3,99,102.00
08/30/2007,17:29,1463.00,1463.00,1463.00,1463.00,7,0,7.00
08/30/2007,17:30,1463.00,1463.00,1462.75,1463.00,73,13,86.00
08/30/2007,17:31,1463.00,1463.00,1463.00,1463.00,2,0,2.00
08/30/2007,17:33,1463.25,1463.25,1463.00,1463.00,1,1,2.00
08/30/2007,17:34,1463.00,1463.00,1463.00,1463.00,0,2,2.00
08/30/2007,17:35,1463.00,1463.00,1462.75,1462.75,0,4,4.00
08/30/2007,17:36,1463.00,1463.00,1463.00,1463.00,1,0,1.00
08/30/2007,17:37,1463.00,1463.00,1462.75,1462.75,2,1,3.00
08/30/2007,17:38,1462.75,1463.00,1462.75,1463.00,5,1,6.00
08/30/2007,17:39,1463.00,1463.00,1463.00,1463.00,5,0,5.00
08/30/2007,17:42,1463.00,1463.00,1463.00,1463.00,1,0,1.00
08/30/2007,17:43,1463.00,1463.00,1463.00,1463.00,4,0,4.00
08/30/2007,17:45,1463.25,1463.25,1463.25,1463.25,3,0,3.00
08/30/2007,17:46,1463.25,1463.25,1463.25,1463.25,7,0,7.00
08/30/2007,17:47,1463.25,1463.25,1463.25,1463.25,7,0,7.00
08/30/2007,17:49,1463.25,1463.25,1463.25,1463.25,2,0,2.00
08/30/2007,17:50,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/30/2007,17:51,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/30/2007,17:53,1463.00,1463.00,1463.00,1463.00,0,10,10.00
08/30/2007,17:54,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/30/2007,17:55,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/30/2007,17:56,1463.00,1463.00,1463.00,1463.00,0,1,1.00
08/30/2007,17:57,1463.00,1463.25,1463.00,1463.25,3,1,4.00
08/30/2007,17:58,1463.25,1463.25,1463.25,1463.25,1,0,1.00
08/30/2007,17:59,1463.00,1463.00,1463.00,1463.00,0,37,37.00
08/30/2007,18:00,1463.00,1463.00,1463.00,1463.00,0,11,11.00
08/30/2007,18:01,1463.25,1463.25,1463.25,1463.25,2,0,2.00
08/30/2007,18:02,1463.25,1463.25,1463.00,1463.00,25,11,36.00
08/30/2007,18:03,1462.75,1462.75,1462.50,1462.50,0,51,51.00
08/30/2007,18:04,1462.50,1462.75,1462.50,1462.75,1,1,2.00
08/30/2007,18:06,1462.75,1462.75,1462.75,1462.75,1,0,1.00
08/30/2007,18:07,1462.75,1462.75,1462.75,1462.75,2,0,2.00
08/30/2007,18:10,1462.75,1462.75,1462.75,1462.75,2,0,2.00
08/30/2007,18:12,1462.75,1463.00,1462.75,1463.00,7,0,7.00
08/30/2007,18:14,1463.00,1463.00,1463.00,1463.00,1,0,1.00
08/30/2007,18:17,1462.75,1462.75,1462.75,1462.75,0,11,11.00
08/30/2007,18:18,1462.75,1463.00,1462.75,1463.00,3,2,5.00
08/30/2007,18:20,1462.75,1462.75,1462.75,1462.75,0,1,1.00
08/30/2007,18:21,1462.75,1462.75,1462.75,1462.75,0,2,2.00
08/30/2007,18:22,1462.75,1462.75,1462.75,1462.75,0,31,31.00
08/30/2007,18:23,1462.75,1462.75,1462.50,1462.50,0,15,15.00
08/30/2007,18:24,1462.50,1462.50,1462.50,1462.50,0,22,22.00
08/30/2007,18:25,1462.50,1462.50,1462.50,1462.50,0,35,35.00
08/30/2007,18:27,1462.25,1462.25,1462.25,1462.25,0,6,6.00
08/30/2007,18:28,1462.25,1462.50,1462.25,1462.50,1,1,2.00
08/30/2007,18:29,1462.25,1462.25,1462.25,1462.25,0,5,5.00
08/30/2007,18:34,1462.25,1462.25,1462.25,1462.25,0,16,16.00
08/30/2007,18:35,1462.50,1462.50,1462.50,1462.50,16,0,16.00
08/30/2007,18:37,1462.25,1462.25,1462.25,1462.25,0,26,26.00
08/30/2007,18:40,1462.25,1462.25,1462.25,1462.25,0,26,26.00
08/30/2007,18:41,1462.25,1462.25,1462.25,1462.25,0,4,4.00
08/30/2007,18:42,1462.00,1462.25,1462.00,1462.25,6,5,11.00
08/30/2007,18:43,1462.00,1462.00,1461.75,1462.00,15,133,148.00
08/30/2007,18:44,1462.00,1462.00,1462.00,1462.00,18,0,18.00
08/30/2007,18:45,1462.25,1462.25,1462.25,1462.25,11,0,11.00
08/30/2007,18:46,1462.25,1462.25,1462.25,1462.25,9,0,9.00
08/30/2007,18:47,1462.25,1462.25,1462.25,1462.25,9,0,9.00
08/30/2007,18:48,1462.25,1462.25,1462.25,1462.25,1,0,1.00
08/30/2007,18:49,1462.25,1462.50,1462.25,1462.50,14,0,14.00
08/30/2007,18:50,1462.25,1462.25,1462.25,1462.25,0,36,36.00
08/30/2007,18:51,1462.25,1462.25,1462.25,1462.25,0,5,5.00
08/30/2007,18:52,1462.00,1462.25,1461.75,1462.25,26,42,68.00
08/30/2007,18:53,1462.25,1462.25,1462.25,1462.25,13,0,13.00
08/30/2007,18:54,1462.25,1462.25,1462.00,1462.25,9,1,10.00
08/30/2007,18:55,1462.25,1462.25,1462.00,1462.25,50,41,91.00
08/30/2007,18:56,1462.50,1462.50,1462.00,1462.25,23,70,93.00
08/30/2007,18:57,1462.00,1462.50,1462.00,1462.25,28,26,54.00
08/30/2007,18:59,1462.25,1462.25,1462.00,1462.00,0,56,56.00
08/30/2007,19:00,1462.00,1462.25,1462.00,1462.25,1,122,123.00
08/30/2007,19:02,1462.00,1462.00,1462.00,1462.00,0,57,57.00
08/30/2007,19:03,1462.00,1462.00,1462.00,1462.00,0,8,8.00
08/30/2007,19:05,1462.25,1462.25,1462.00,1462.00,3,21,24.00
08/30/2007,19:06,1462.00,1462.00,1462.00,1462.00,0,1,1.00
08/30/2007,19:07,1462.00,1462.00,1461.75,1461.75,0,11,11.00
08/30/2007,19:09,1461.75,1462.00,1461.50,1462.00,7,83,90.00
08/30/2007,19:10,1461.75,1462.00,1461.75,1461.75,5,6,11.00
08/30/2007,19:12,1461.75,1461.75,1461.75,1461.75,0,8,8.00
08/30/2007,19:13,1462.00,1462.25,1462.00,1462.25,128,0,128.00
08/30/2007,19:14,1462.25,1462.25,1462.25,1462.25,2,0,2.00
08/30/2007,19:15,1462.00,1462.00,1462.00,1462.00,0,2,2.00
08/30/2007,19:17,1462.25,1462.25,1462.00,1462.00,1,27,28.00
08/30/2007,19:18,1462.25,1462.25,1462.25,1462.25,11,0,11.00
08/30/2007,19:19,1462.25,1462.25,1462.25,1462.25,57,0,57.00
08/30/2007,19:20,1462.00,1462.00,1461.50,1461.50,0,118,118.00
08/30/2007,19:22,1461.75,1462.00,1461.75,1461.75,164,1,165.00
08/30/2007,19:24,1462.00,1462.00,1462.00,1462.00,12,0,12.00
08/30/2007,19:25,1462.00,1462.00,1462.00,1462.00,25,0,25.00
08/30/2007,19:26,1462.00,1462.00,1462.00,1462.00,111,0,111.00
08/30/2007,19:27,1462.00,1462.50,1462.00,1462.25,67,4,71.00
08/30/2007,19:28,1462.50,1462.75,1462.50,1462.75,45,0,45.00
08/30/2007,19:29,1462.75,1463.25,1462.75,1463.00,117,13,130.00
08/30/2007,19:30,1463.25,1463.25,1463.25,1463.25,30,0,30.00
08/30/2007,19:31,1463.00,1463.25,1463.00,1463.25,1,4,5.00
08/30/2007,19:33,1463.25,1463.25,1463.25,1463.25,2,0,2.00
08/30/2007,19:35,1463.00,1463.00,1463.00,1463.00,0,29,29.00
08/30/2007,19:36,1463.00,1463.00,1463.00,1463.00,0,26,26.00
08/30/2007,19:37,1463.00,1463.25,1463.00,1463.25,3,18,21.00
08/30/2007,19:38,1463.25,1463.25,1463.25,1463.25,5,0,5.00
08/30/2007,19:39,1463.25,1463.25,1463.25,1463.25,5,0,5.00
08/30/2007,19:40,1463.00,1463.00,1463.00,1463.00,0,27,27.00
08/30/2007,19:41,1463.25,1463.25,1463.00,1463.00,1,2,3.00
08/30/2007,19:44,1463.00,1463.00,1463.00,1463.00,0,10,10.00
08/30/2007,19:45,1463.25,1463.50,1463.25,1463.25,28,3,31.00
08/30/2007,19:46,1463.50,1463.75,1463.50,1463.75,113,0,113.00
08/30/2007,19:47,1463.75,1464.00,1463.75,1464.00,59,0,59.00
08/30/2007,19:48,1464.00,1464.50,1464.00,1464.50,35,2,37.00
08/30/2007,19:49,1464.50,1465.00,1463.00,1464.00,150,643,793.00
08/30/2007,19:50,1464.25,1464.25,1464.25,1464.25,34,0,34.00
08/30/2007,19:51,1464.50,1464.75,1464.25,1464.25,16,2,18.00
08/30/2007,19:52,1464.25,1464.50,1464.25,1464.50,9,1,10.00
08/30/2007,19:53,1464.50,1464.75,1464.50,1464.75,6,0,6.00
08/30/2007,19:54,1464.75,1464.75,1464.75,1464.75,35,0,35.00
08/30/2007,19:55,1464.50,1464.75,1464.50,1464.75,1,4,5.00
08/30/2007,19:56,1464.75,1464.75,1464.75,1464.75,14,0,14.00
08/30/2007,19:57,1464.75,1464.75,1464.75,1464.75,1,0,1.00
08/30/2007,19:58,1464.75,1464.75,1464.50,1464.75,22,30,52.00
08/30/2007,19:59,1464.50,1464.75,1464.50,1464.75,7,21,28.00
08/30/2007,20:00,1464.75,1464.75,1464.75,1464.75,12,0,12.00
08/30/2007,20:01,1464.75,1464.75,1464.50,1464.50,34,1,35.00
08/30/2007,20:02,1464.50,1464.50,1464.50,1464.50,0,3,3.00
08/30/2007,20:03,1464.75,1465.25,1464.75,1465.00,90,10,100.00
08/30/2007,20:04,1465.00,1465.50,1465.00,1465.25,68,59,127.00
08/30/2007,20:05,1465.50,1465.75,1465.50,1465.50,268,7,275.00
08/30/2007,20:06,1465.25,1465.50,1465.00,1465.50,11,61,72.00
08/30/2007,20:07,1465.50,1465.75,1465.50,1465.75,217,0,217.00
08/30/2007,20:08,1465.50,1465.50,1465.50,1465.50,0,16,16.00
08/30/2007,20:09,1465.50,1465.50,1465.00,1465.50,17,112,129.00
08/30/2007,20:10,1465.25,1465.25,1465.25,1465.25,0,50,50.00
08/30/2007,20:11,1465.25,1465.25,1465.00,1465.25,3,31,34.00
08/30/2007,20:12,1465.25,1465.25,1465.25,1465.25,20,0,20.00
08/30/2007,20:13,1465.25,1465.75,1465.25,1465.50,33,4,37.00
08/30/2007,20:14,1465.25,1465.25,1465.25,1465.25,0,27,27.00
08/30/2007,20:15,1465.25,1465.25,1465.25,1465.25,0,15,15.00
08/30/2007,20:16,1465.25,1465.25,1465.25,1465.25,0,37,37.00
08/30/2007,20:17,1465.25,1465.25,1465.25,1465.25,0,38,38.00
08/30/2007,20:18,1465.25,1465.25,1465.25,1465.25,0,8,8.00
08/30/2007,20:19,1465.25,1465.25,1465.25,1465.25,0,10,10.00
08/30/2007,20:20,1465.25,1465.25,1464.50,1464.50,0,76,76.00
08/30/2007,20:21,1464.50,1465.00,1464.50,1464.75,10,38,48.00
08/30/2007,20:22,1465.00,1465.00,1465.00,1465.00,4,0,4.00
08/30/2007,20:24,1465.25,1465.25,1465.25,1465.25,10,0,10.00
08/30/2007,20:26,1465.25,1465.25,1465.25,1465.25,11,0,11.00
08/30/2007,20:27,1465.00,1465.00,1464.50,1465.00,10,216,226.00
08/30/2007,20:28,1464.75,1464.75,1464.75,1464.75,0,14,14.00
08/30/2007,20:29,1464.75,1465.00,1464.75,1465.00,23,1,24.00
08/30/2007,20:30,1465.00,1465.00,1465.00,1465.00,13,0,13.00
08/30/2007,20:31,1464.75,1465.25,1464.75,1465.00,3,3,6.00
08/30/2007,20:32,1465.00,1465.00,1464.75,1465.00,5,1,6.00
08/30/2007,20:33,1465.00,1465.25,1464.75,1464.75,2,1,3.00
08/30/2007,20:35,1464.75,1465.00,1464.75,1465.00,1,1,2.00
08/30/2007,20:36,1465.00,1465.00,1465.00,1465.00,15,0,15.00
08/30/2007,20:37,1465.00,1465.00,1465.00,1465.00,6,0,6.00
08/30/2007,20:38,1465.00,1465.00,1465.00,1465.00,2,0,2.00
08/30/2007,20:39,1465.00,1465.00,1465.00,1465.00,3,0,3.00
08/30/2007,20:42,1464.75,1464.75,1464.50,1464.75,18,58,76.00
08/30/2007,20:43,1464.75,1464.75,1464.50,1464.75,6,1,7.00
08/30/2007,20:44,1464.75,1464.75,1464.50,1464.50,10,1,11.00
08/30/2007,20:45,1464.75,1464.75,1464.75,1464.75,18,0,18.00
08/30/2007,20:46,1464.75,1464.75,1464.75,1464.75,10,0,10.00
08/30/2007,20:47,1464.75,1464.75,1464.25,1464.50,10,47,57.00
08/30/2007,20:48,1464.50,1464.50,1464.25,1464.25,31,2,33.00
08/30/2007,20:49,1464.50,1464.75,1464.50,1464.75,107,0,107.00
08/30/2007,20:50,1465.00,1465.25,1465.00,1465.00,47,86,133.00
08/30/2007,20:51,1465.25,1465.25,1465.00,1465.00,1,62,63.00
08/30/2007,20:52,1465.00,1465.25,1465.00,1465.00,12,55,67.00
08/30/2007,20:53,1465.00,1465.00,1464.75,1464.75,0,8,8.00
08/30/2007,20:54,1465.00,1465.00,1464.75,1465.00,7,1,8.00
08/30/2007,20:55,1465.00,1465.00,1465.00,1465.00,7,0,7.00
08/30/2007,20:56,1465.00,1465.00,1465.00,1465.00,18,0,18.00
08/30/2007,20:57,1465.00,1465.25,1465.00,1465.25,28,0,28.00
08/30/2007,20:58,1465.25,1465.25,1465.00,1465.00,4,10,14.00
08/30/2007,20:59,1465.00,1465.25,1465.00,1465.00,1,14,15.00
08/30/2007,21:00,1464.75,1464.75,1464.50,1464.50,31,54,85.00
08/30/2007,21:01,1464.50,1464.50,1464.25,1464.50,10,18,28.00
08/30/2007,21:02,1464.25,1464.50,1464.00,1464.00,3,72,75.00
08/30/2007,21:03,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/30/2007,21:04,1464.25,1464.25,1464.00,1464.25,7,1,8.00
08/30/2007,21:05,1464.25,1464.50,1464.25,1464.25,14,9,23.00
08/30/2007,21:06,1464.25,1464.25,1464.00,1464.00,0,35,35.00
08/30/2007,21:07,1464.00,1464.25,1463.75,1463.75,1,18,19.00
08/30/2007,21:08,1464.00,1464.25,1464.00,1464.25,11,0,11.00
08/30/2007,21:09,1464.00,1464.00,1463.75,1463.75,3,86,89.00
08/30/2007,21:10,1463.75,1463.75,1463.50,1463.75,1,7,8.00
08/30/2007,21:11,1463.75,1463.75,1463.75,1463.75,4,0,4.00
08/30/2007,21:12,1464.00,1464.00,1464.00,1464.00,46,0,46.00
08/30/2007,21:13,1464.00,1464.00,1464.00,1464.00,21,0,21.00
08/30/2007,21:14,1464.00,1464.25,1464.00,1464.25,14,0,14.00
08/30/2007,21:15,1464.25,1464.25,1464.00,1464.00,1,1,2.00
08/30/2007,21:16,1464.00,1464.00,1464.00,1464.00,0,1,1.00
08/30/2007,21:17,1464.25,1464.25,1464.25,1464.25,12,0,12.00
08/30/2007,21:18,1464.25,1464.25,1464.25,1464.25,1,0,1.00
08/30/2007,21:19,1464.25,1464.50,1464.25,1464.25,30,3,33.00
08/30/2007,21:20,1464.25,1464.25,1464.25,1464.25,0,41,41.00
08/30/2007,21:21,1464.50,1464.50,1464.25,1464.25,5,3,8.00
08/30/2007,21:22,1464.50,1464.75,1464.50,1464.50,57,34,91.00
08/30/2007,21:23,1464.50,1464.50,1464.50,1464.50,0,36,36.00
08/30/2007,21:24,1464.75,1464.75,1464.75,1464.75,2,0,2.00
08/30/2007,21:25,1464.75,1464.75,1464.75,1464.75,5,0,5.00
08/30/2007,21:26,1464.50,1464.50,1464.50,1464.50,0,1,1.00
08/30/2007,21:27,1464.75,1464.75,1464.75,1464.75,5,0,5.00
08/30/2007,21:28,1464.75,1465.75,1464.75,1465.25,147,10,157.00
08/30/2007,21:29,1465.25,1465.50,1465.25,1465.50,3,36,39.00
08/30/2007,21:30,1465.50,1465.50,1465.50,1465.50,59,0,59.00
08/30/2007,21:31,1465.50,1465.75,1465.50,1465.50,26,27,53.00
08/30/2007,21:32,1465.50,1465.50,1465.50,1465.50,0,6,6.00
08/30/2007,21:33,1465.25,1465.25,1465.25,1465.25,0,56,56.00
08/30/2007,21:34,1465.25,1465.25,1465.00,1465.25,5,2,7.00
08/30/2007,21:35,1465.25,1465.25,1465.25,1465.25,1,0,1.00
08/30/2007,21:36,1465.00,1465.25,1465.00,1465.00,5,48,53.00
08/30/2007,21:37,1465.25,1465.25,1465.25,1465.25,35,0,35.00
08/30/2007,21:38,1465.25,1465.50,1465.25,1465.25,27,1,28.00
08/30/2007,21:39,1465.25,1465.25,1465.25,1465.25,0,1,1.00
08/30/2007,21:40,1465.50,1465.50,1465.50,1465.50,5,0,5.00
08/30/2007,21:41,1465.50,1465.50,1465.25,1465.25,1,1,2.00
08/30/2007,21:42,1465.25,1465.25,1465.25,1465.25,0,1,1.00
08/30/2007,21:43,1465.25,1465.50,1465.25,1465.50,5,4,9.00
08/30/2007,21:44,1465.25,1465.50,1465.25,1465.50,2,20,22.00
08/30/2007,21:45,1465.50,1465.75,1465.50,1465.75,96,0,96.00
08/30/2007,21:46,1465.75,1465.75,1465.75,1465.75,103,0,103.00
08/30/2007,21:47,1465.75,1466.00,1465.75,1465.75,191,14,205.00
08/30/2007,21:48,1465.75,1465.75,1465.75,1465.75,0,7,7.00
08/30/2007,21:49,1465.75,1466.00,1465.75,1465.75,5,16,21.00
08/30/2007,21:50,1465.75,1465.75,1465.75,1465.75,0,37,37.00
08/30/2007,21:51,1465.75,1466.00,1465.75,1466.00,6,1,7.00
08/30/2007,21:52,1466.00,1466.00,1465.75,1466.00,3,1,4.00
08/30/2007,21:53,1465.75,1466.00,1465.75,1465.75,10,40,50.00
08/30/2007,21:54,1465.75,1465.75,1465.75,1465.75,0,18,18.00
08/30/2007,21:55,1466.00,1466.00,1466.00,1466.00,7,0,7.00
08/30/2007,21:56,1466.00,1466.00,1466.00,1466.00,7,0,7.00
08/30/2007,21:57,1466.00,1466.50,1466.00,1466.50,583,1,584.00
08/30/2007,21:58,1466.50,1466.50,1466.00,1466.00,56,108,164.00
08/30/2007,21:59,1466.25,1466.25,1466.25,1466.25,11,0,11.00
08/30/2007,22:00,1466.25,1466.25,1466.25,1466.25,5,0,5.00
08/30/2007,22:01,1466.25,1466.25,1466.25,1466.25,26,0,26.00
08/30/2007,22:02,1466.25,1467.00,1466.25,1467.00,415,1,416.00
08/30/2007,22:03,1466.75,1467.00,1466.75,1467.00,247,85,332.00
08/30/2007,22:04,1467.00,1467.25,1466.75,1467.25,420,134,554.00
08/30/2007,22:05,1467.50,1468.00,1467.25,1467.50,162,42,204.00
08/30/2007,22:06,1467.50,1467.50,1467.25,1467.50,5,1,6.00
08/30/2007,22:07,1467.50,1467.75,1467.50,1467.75,82,0,82.00
08/30/2007,22:08,1467.75,1468.50,1467.75,1468.25,332,87,419.00
08/30/2007,22:09,1468.25,1469.00,1468.00,1468.75,386,35,421.00
08/30/2007,22:10,1468.75,1469.00,1468.50,1469.00,144,140,284.00
08/30/2007,22:11,1469.00,1469.25,1469.00,1469.25,241,36,277.00
08/30/2007,22:12,1469.25,1469.75,1469.00,1469.00,314,83,397.00
08/30/2007,22:13,1469.00,1469.50,1468.75,1469.25,169,144,313.00
08/30/2007,22:14,1469.25,1470.50,1469.25,1470.25,542,64,606.00
08/30/2007,22:15,1470.25,1470.50,1470.00,1470.50,148,67,215.00
08/30/2007,22:16,1470.25,1470.50,1469.75,1470.25,117,77,194.00
08/30/2007,22:17,1470.25,1470.25,1469.75,1470.00,109,224,333.00
08/30/2007,22:18,1470.00,1470.25,1470.00,1470.25,108,46,154.00
08/30/2007,22:19,1470.25,1472.50,1470.00,1472.00,1071,163,1234.00
08/30/2007,22:20,1472.00,1472.50,1471.75,1472.25,346,182,528.00
08/30/2007,22:21,1472.00,1473.25,1471.50,1473.25,505,185,690.00
08/30/2007,22:22,1472.75,1474.50,1472.75,1474.00,520,190,710.00
08/30/2007,22:23,1474.00,1474.50,1472.25,1472.75,226,255,481.00
08/30/2007,22:24,1472.75,1473.00,1471.25,1471.50,107,581,688.00
08/30/2007,22:25,1471.50,1472.25,1470.75,1472.25,203,296,499.00
08/30/2007,22:26,1472.00,1472.75,1471.75,1472.50,183,250,433.00
08/30/2007,22:27,1472.50,1472.75,1472.00,1472.75,147,57,204.00
08/30/2007,22:28,1472.75,1473.50,1472.25,1473.25,313,49,362.00
08/30/2007,22:29,1473.00,1474.25,1473.00,1474.25,256,93,349.00
08/30/2007,22:30,1474.25,1475.00,1474.00,1475.00,569,143,712.00
08/30/2007,22:31,1474.75,1475.00,1474.25,1475.00,178,98,276.00
08/30/2007,22:32,1475.00,1475.00,1473.75,1474.50,311,252,563.00
08/30/2007,22:33,1474.25,1475.00,1474.25,1474.75,155,53,208.00
08/30/2007,22:34,1474.75,1475.25,1474.50,1474.75,240,133,373.00
08/30/2007,22:35,1474.75,1475.00,1474.50,1475.00,158,50,208.00
08/30/2007,22:36,1475.00,1475.75,1474.75,1475.50,395,75,470.00
08/30/2007,22:37,1475.50,1476.50,1475.50,1476.25,425,274,699.00
08/30/2007,22:38,1476.25,1476.25,1475.75,1476.00,184,143,327.00
08/30/2007,22:39,1475.75,1476.00,1472.25,1472.50,132,582,714.00
08/30/2007,22:40,1472.75,1473.25,1472.00,1472.00,59,357,416.00
08/30/2007,22:41,1472.25,1472.25,1471.75,1472.00,126,52,178.00
08/30/2007,22:42,1472.00,1472.75,1471.75,1472.50,146,22,168.00
08/30/2007,22:43,1472.25,1473.00,1472.25,1472.75,55,97,152.00
08/30/2007,22:44,1473.00,1473.00,1472.75,1472.75,1,20,21.00
08/30/2007,22:45,1472.75,1473.00,1472.50,1473.00,107,27,134.00
08/30/2007,22:46,1473.00,1473.50,1472.75,1473.25,212,49,261.00
08/30/2007,22:47,1473.00,1473.50,1473.00,1473.00,3,35,38.00
08/30/2007,22:48,1473.00,1473.00,1473.00,1473.00,0,12,12.00
08/30/2007,22:49,1473.00,1473.50,1473.00,1473.50,95,27,122.00
08/30/2007,22:50,1473.25,1473.25,1473.00,1473.00,0,119,119.00
08/30/2007,22:51,1473.25,1473.25,1473.25,1473.25,3,0,3.00
08/30/2007,22:52,1473.25,1473.50,1473.00,1473.25,15,12,27.00
08/30/2007,22:53,1473.50,1475.00,1473.50,1475.00,268,20,288.00
08/30/2007,22:54,1474.75,1475.25,1474.00,1474.25,36,113,149.00
08/30/2007,22:55,1474.00,1474.50,1474.00,1474.25,11,13,24.00
08/30/2007,22:56,1474.00,1474.25,1473.75,1473.75,9,39,48.00
08/30/2007,22:57,1473.75,1474.75,1473.75,1474.00,49,46,95.00
08/30/2007,22:58,1474.00,1474.75,1473.50,1474.00,39,23,62.00
08/30/2007,22:59,1474.00,1474.50,1474.00,1474.00,3,51,54.00
08/30/2007,23:00,1474.00,1474.25,1473.75,1474.00,8,12,20.00
08/30/2007,23:01,1474.00,1474.25,1474.00,1474.25,15,5,20.00
08/30/2007,23:02,1474.00,1474.25,1474.00,1474.00,4,32,36.00
08/30/2007,23:03,1474.00,1474.00,1473.25,1473.25,0,148,148.00
08/30/2007,23:04,1473.50,1473.75,1473.25,1473.75,64,2,66.00
08/30/2007,23:05,1473.75,1473.75,1473.50,1473.50,15,5,20.00
08/30/2007,23:06,1473.50,1473.50,1473.25,1473.50,9,12,21.00
08/30/2007,23:07,1473.25,1473.50,1473.25,1473.50,2,17,19.00
08/30/2007,23:08,1473.25,1473.25,1473.25,1473.25,0,8,8.00
08/30/2007,23:09,1473.50,1473.50,1473.25,1473.50,4,55,59.00
08/30/2007,23:10,1473.50,1473.50,1473.00,1473.25,14,83,97.00
08/30/2007,23:11,1473.25,1473.25,1473.00,1473.00,20,15,35.00
08/30/2007,23:12,1473.00,1473.25,1473.00,1473.00,2,112,114.00
08/30/2007,23:13,1473.00,1473.00,1472.75,1473.00,1,7,8.00
08/30/2007,23:14,1473.00,1473.00,1472.50,1472.50,8,108,116.00
08/30/2007,23:15,1472.50,1473.00,1472.50,1473.00,30,5,35.00
08/30/2007,23:16,1473.00,1473.25,1473.00,1473.25,17,0,17.00
08/30/2007,23:17,1473.25,1473.75,1473.25,1473.50,163,1,164.00
08/30/2007,23:18,1473.75,1474.00,1473.75,1473.75,45,51,96.00
08/30/2007,23:19,1473.50,1473.50,1473.00,1473.00,0,126,126.00
08/30/2007,23:20,1473.00,1473.00,1472.50,1472.75,45,18,63.00
08/30/2007,23:21,1472.75,1473.00,1472.50,1472.50,38,159,197.00
08/30/2007,23:22,1473.00,1473.75,1473.00,1473.25,327,13,340.00
08/30/2007,23:23,1473.25,1473.50,1473.25,1473.25,5,40,45.00
08/30/2007,23:24,1473.25,1473.25,1473.00,1473.00,0,7,7.00
08/30/2007,23:25,1473.25,1473.50,1473.25,1473.50,7,0,7.00
08/30/2007,23:26,1473.25,1473.25,1473.00,1473.00,0,4,4.00
08/30/2007,23:27,1473.00,1473.00,1473.00,1473.00,0,1,1.00
08/30/2007,23:28,1473.25,1473.50,1473.25,1473.50,14,1,15.00
08/30/2007,23:29,1473.25,1473.25,1473.00,1473.00,0,4,4.00
08/30/2007,23:30,1473.25,1473.25,1473.25,1473.25,40,0,40.00
08/30/2007,23:31,1473.00,1473.50,1473.00,1473.25,25,2,27.00
08/30/2007,23:32,1473.50,1473.50,1473.25,1473.50,34,50,84.00
08/30/2007,23:33,1473.25,1473.25,1473.00,1473.25,12,10,22.00
08/30/2007,23:34,1473.50,1473.50,1473.50,1473.50,1,0,1.00
08/30/2007,23:35,1473.25,1473.50,1473.25,1473.25,2,18,20.00
08/30/2007,23:36,1473.25,1473.50,1473.25,1473.50,104,10,114.00
08/30/2007,23:37,1473.25,1473.25,1473.25,1473.25,0,20,20.00
08/30/2007,23:38,1473.50,1473.50,1473.25,1473.50,3,3,6.00
08/30/2007,23:39,1473.50,1473.50,1473.25,1473.25,35,37,72.00
08/30/2007,23:40,1473.00,1473.25,1473.00,1473.25,34,1,35.00
08/30/2007,23:41,1473.25,1473.25,1473.25,1473.25,11,0,11.00
08/30/2007,23:42,1473.25,1473.25,1472.75,1472.75,2,65,67.00
08/30/2007,23:43,1472.75,1472.75,1472.75,1472.75,0,1,1.00
08/30/2007,23:44,1473.00,1473.00,1472.75,1472.75,1,1,2.00
08/30/2007,23:45,1472.75,1472.75,1472.50,1472.50,0,24,24.00
08/30/2007,23:46,1472.75,1473.25,1472.50,1473.25,119,1,120.00
08/30/2007,23:47,1473.25,1473.25,1473.25,1473.25,6,0,6.00
08/30/2007,23:48,1473.25,1473.25,1473.25,1473.25,1,0,1.00
08/30/2007,23:50,1473.25,1473.25,1473.00,1473.00,1,10,11.00
08/30/2007,23:51,1473.00,1474.50,1472.75,1474.50,294,2,296.00
08/30/2007,23:52,1474.25,1474.50,1474.00,1474.00,2,121,123.00
08/30/2007,23:53,1474.00,1474.75,1474.00,1474.75,72,10,82.00
08/30/2007,23:54,1474.75,1475.00,1474.50,1474.75,89,8,97.00
08/30/2007,23:55,1474.75,1475.75,1474.75,1475.75,212,38,250.00
08/30/2007,23:56,1475.50,1476.00,1475.50,1475.75,56,60,116.00
08/30/2007,23:57,1475.75,1476.00,1475.75,1476.00,172,35,207.00
08/30/2007,23:58,1475.75,1475.75,1475.00,1475.00,0,66,66.00
08/30/2007,23:59,1475.25,1475.50,1475.25,1475.25,26,28,54.00
08/31/2007,00:00,1475.00,1475.50,1474.75,1475.50,54,28,82.00
08/31/2007,00:01,1475.50,1476.00,1475.50,1475.75,55,47,102.00
08/31/2007,00:02,1475.75,1476.50,1475.75,1476.50,456,30,486.00
08/31/2007,00:03,1476.50,1477.25,1475.75,1477.25,350,88,438.00
08/31/2007,00:04,1477.00,1478.50,1477.00,1477.00,309,64,373.00
08/31/2007,00:05,1477.50,1477.50,1476.50,1477.00,221,53,274.00
08/31/2007,00:06,1476.75,1477.25,1476.50,1476.50,124,76,200.00
08/31/2007,00:07,1476.75,1476.75,1476.25,1476.50,57,18,75.00
08/31/2007,00:08,1476.75,1476.75,1476.50,1476.50,1,1,2.00
08/31/2007,00:09,1476.25,1477.00,1476.25,1476.75,43,32,75.00
08/31/2007,00:12,1476.50,1476.75,1476.50,1476.75,1,107,108.00
08/31/2007,00:13,1476.50,1476.75,1476.50,1476.50,1,3,4.00
08/31/2007,00:14,1476.50,1476.50,1476.50,1476.50,0,1,1.00
08/31/2007,00:15,1476.25,1476.25,1476.00,1476.00,0,31,31.00
08/31/2007,00:16,1476.00,1476.00,1475.50,1475.75,4,78,82.00
08/31/2007,00:17,1475.50,1475.50,1475.00,1475.00,0,128,128.00
08/31/2007,00:18,1475.25,1475.75,1475.25,1475.75,90,0,90.00
08/31/2007,00:19,1475.75,1476.25,1475.75,1475.75,44,24,68.00
08/31/2007,00:20,1475.50,1476.00,1475.50,1475.75,165,21,186.00
08/31/2007,00:21,1475.75,1475.75,1475.25,1475.25,0,57,57.00
08/31/2007,00:22,1475.25,1475.25,1475.00,1475.00,27,54,81.00
08/31/2007,00:23,1475.25,1475.25,1475.00,1475.25,12,6,18.00
08/31/2007,00:24,1475.25,1475.25,1475.00,1475.25,31,1,32.00
08/31/2007,00:25,1475.50,1475.50,1475.25,1475.50,10,2,12.00
08/31/2007,00:27,1475.25,1475.25,1475.00,1475.25,9,37,46.00
08/31/2007,00:28,1475.25,1475.75,1475.25,1475.75,43,0,43.00
08/31/2007,00:29,1475.75,1476.00,1475.75,1476.00,77,0,77.00
08/31/2007,00:30,1475.75,1475.75,1475.50,1475.50,0,76,76.00
08/31/2007,00:31,1475.25,1475.25,1475.25,1475.25,0,1,1.00
08/31/2007,00:32,1475.25,1475.50,1475.25,1475.25,4,23,27.00
08/31/2007,00:33,1475.50,1475.50,1475.50,1475.50,2,0,2.00
08/31/2007,00:34,1475.25,1475.25,1475.25,1475.25,0,1,1.00
08/31/2007,00:35,1475.25,1475.50,1475.25,1475.50,15,12,27.00
08/31/2007,00:36,1475.25,1475.25,1475.25,1475.25,0,2,2.00
08/31/2007,00:37,1475.25,1475.25,1474.25,1474.50,10,305,315.00
08/31/2007,00:38,1474.50,1475.50,1474.50,1475.50,54,9,63.00
08/31/2007,00:39,1475.25,1475.50,1474.50,1474.75,24,80,104.00
08/31/2007,00:40,1474.50,1474.50,1474.50,1474.50,0,1,1.00
08/31/2007,00:41,1474.50,1474.50,1474.50,1474.50,0,3,3.00
08/31/2007,00:42,1474.50,1474.75,1474.50,1474.75,3,2,5.00
08/31/2007,00:43,1474.75,1474.75,1474.75,1474.75,2,0,2.00
08/31/2007,00:44,1475.00,1475.00,1474.50,1474.50,1,32,33.00
08/31/2007,00:45,1474.50,1474.75,1474.50,1474.75,5,16,21.00
08/31/2007,00:46,1475.00,1475.25,1475.00,1475.00,30,7,37.00
08/31/2007,00:47,1475.00,1475.00,1475.00,1475.00,0,39,39.00
08/31/2007,00:48,1475.25,1476.25,1475.25,1475.50,122,66,188.00
08/31/2007,00:49,1475.50,1476.00,1475.50,1476.00,56,0,56.00
08/31/2007,00:50,1475.75,1475.75,1475.25,1475.50,1,62,63.00
08/31/2007,00:51,1475.50,1475.50,1475.25,1475.25,14,4,18.00
08/31/2007,00:52,1475.25,1475.25,1475.25,1475.25,0,72,72.00
08/31/2007,00:53,1475.00,1475.00,1475.00,1475.00,0,87,87.00
08/31/2007,00:54,1475.25,1475.25,1474.25,1474.25,17,201,218.00
08/31/2007,00:55,1474.25,1475.00,1474.25,1475.00,17,4,21.00
08/31/2007,00:56,1475.00,1475.00,1475.00,1475.00,56,0,56.00
08/31/2007,00:57,1474.75,1474.75,1474.25,1474.25,0,64,64.00
08/31/2007,00:58,1474.25,1474.75,1474.25,1474.25,99,171,270.00
08/31/2007,00:59,1474.25,1474.25,1474.00,1474.00,1,189,190.00
08/31/2007,01:00,1474.00,1474.00,1473.75,1473.75,0,116,116.00
08/31/2007,01:01,1473.75,1473.75,1473.50,1473.75,40,98,138.00
08/31/2007,01:02,1473.75,1474.75,1473.50,1474.00,341,283,624.00
08/31/2007,01:03,1474.00,1475.50,1473.75,1474.75,512,123,635.00
08/31/2007,01:04,1474.50,1475.00,1474.50,1474.75,126,28,154.00
08/31/2007,01:05,1474.75,1476.75,1474.75,1474.75,542,153,695.00
08/31/2007,01:06,1475.00,1475.00,1474.50,1474.75,90,13,103.00
08/31/2007,01:07,1474.75,1474.75,1474.75,1474.75,65,0,65.00
08/31/2007,01:08,1474.75,1474.75,1474.50,1474.50,24,33,57.00
08/31/2007,01:09,1474.50,1474.75,1473.75,1474.50,95,155,250.00
08/31/2007,01:10,1474.50,1474.75,1474.50,1474.75,6,14,20.00
08/31/2007,01:11,1474.75,1474.75,1474.50,1474.75,82,7,89.00
08/31/2007,01:12,1474.75,1474.75,1474.50,1474.75,13,152,165.00
08/31/2007,01:13,1474.50,1474.50,1474.25,1474.50,88,52,140.00
08/31/2007,01:14,1474.50,1474.50,1474.00,1474.00,180,19,199.00
08/31/2007,01:15,1474.00,1474.25,1474.00,1474.25,87,42,129.00
08/31/2007,01:16,1474.25,1474.50,1474.25,1474.50,48,0,48.00
08/31/2007,01:17,1474.50,1474.50,1474.50,1474.50,16,0,16.00
08/31/2007,01:18,1474.50,1474.75,1474.50,1474.75,18,15,33.00
08/31/2007,01:19,1474.50,1474.75,1474.50,1474.75,53,109,162.00
08/31/2007,01:20,1474.50,1474.50,1474.25,1474.50,17,6,23.00
08/31/2007,01:21,1474.50,1474.75,1474.25,1474.75,113,134,247.00
08/31/2007,01:22,1474.50,1474.75,1474.25,1474.75,100,174,274.00
08/31/2007,01:23,1474.50,1474.50,1474.25,1474.50,6,77,83.00
08/31/2007,01:24,1474.00,1474.75,1473.50,1474.25,182,259,441.00
08/31/2007,01:25,1474.25,1474.25,1473.50,1473.50,57,190,247.00
08/31/2007,01:26,1473.75,1474.00,1473.50,1474.00,579,157,736.00
08/31/2007,01:27,1473.75,1474.00,1473.50,1474.00,125,38,163.00
08/31/2007,01:28,1474.00,1474.50,1474.00,1474.50,80,0,80.00
08/31/2007,01:29,1474.50,1475.25,1474.50,1475.00,583,1,584.00
08/31/2007,01:30,1475.00,1475.25,1475.00,1475.00,6,123,129.00
08/31/2007,01:31,1475.00,1475.00,1474.50,1475.00,192,159,351.00
08/31/2007,01:32,1475.00,1475.00,1474.50,1474.50,2,96,98.00
08/31/2007,01:33,1474.25,1474.25,1473.50,1473.75,167,346,513.00
08/31/2007,01:34,1473.75,1473.75,1472.75,1473.25,146,305,451.00
08/31/2007,01:35,1473.00,1473.50,1473.00,1473.50,12,5,17.00
08/31/2007,01:36,1473.50,1474.00,1473.50,1473.75,194,57,251.00
08/31/2007,01:37,1473.75,1474.00,1473.50,1474.00,48,150,198.00
08/31/2007,01:38,1474.00,1474.25,1474.00,1474.00,119,31,150.00
08/31/2007,01:39,1474.00,1474.50,1474.00,1474.50,259,15,274.00
08/31/2007,01:40,1474.50,1474.50,1474.00,1474.25,28,44,72.00
08/31/2007,01:41,1474.50,1474.75,1474.25,1474.75,84,1,85.00
08/31/2007,01:42,1474.50,1474.75,1474.50,1474.75,6,6,12.00
08/31/2007,01:43,1474.50,1474.75,1474.50,1474.75,17,17,34.00
08/31/2007,01:44,1474.75,1474.75,1474.25,1474.25,33,41,74.00
08/31/2007,01:45,1474.00,1474.25,1474.00,1474.25,16,5,21.00
08/31/2007,01:46,1474.50,1475.00,1474.25,1474.75,37,15,52.00
08/31/2007,01:47,1474.75,1475.00,1474.75,1475.00,26,30,56.00
08/31/2007,01:48,1474.75,1475.00,1474.75,1475.00,7,2,9.00
08/31/2007,01:49,1474.75,1475.00,1474.75,1475.00,14,7,21.00
08/31/2007,01:50,1475.00,1475.25,1475.00,1475.25,11,3,14.00
08/31/2007,01:51,1475.00,1476.75,1475.00,1476.50,504,100,604.00
08/31/2007,01:52,1476.25,1476.50,1476.00,1476.25,84,12,96.00
08/31/2007,01:53,1476.50,1476.50,1476.00,1476.50,28,10,38.00
08/31/2007,01:54,1476.25,1476.50,1475.75,1475.75,28,180,208.00
08/31/2007,01:55,1475.75,1475.75,1475.25,1475.75,27,27,54.00
08/31/2007,01:56,1475.50,1476.00,1475.50,1476.00,13,5,18.00
08/31/2007,01:57,1475.75,1476.25,1475.75,1475.75,13,20,33.00
08/31/2007,01:58,1475.75,1476.25,1475.50,1476.25,72,28,100.00
08/31/2007,01:59,1476.25,1476.25,1475.75,1475.75,7,31,38.00
08/31/2007,02:00,1476.00,1476.25,1475.75,1476.25,86,17,103.00
08/31/2007,02:01,1476.00,1476.50,1475.75,1476.25,200,125,325.00
08/31/2007,02:02,1476.00,1476.50,1476.00,1476.25,39,23,62.00
08/31/2007,02:03,1476.25,1476.25,1476.00,1476.25,40,29,69.00
08/31/2007,02:04,1476.25,1476.25,1476.00,1476.25,200,131,331.00
08/31/2007,02:05,1476.25,1476.75,1476.25,1476.50,284,72,356.00
08/31/2007,02:06,1476.50,1476.75,1476.25,1476.25,120,34,154.00
08/31/2007,02:07,1476.25,1476.50,1475.50,1476.25,129,263,392.00
08/31/2007,02:08,1476.00,1476.25,1475.75,1476.25,247,88,335.00
08/31/2007,02:09,1476.00,1476.00,1475.50,1475.50,21,95,116.00
08/31/2007,02:10,1475.75,1476.00,1475.50,1476.00,17,4,21.00
08/31/2007,02:11,1475.75,1476.25,1475.75,1476.25,161,24,185.00
08/31/2007,02:12,1476.25,1476.25,1475.75,1476.00,40,63,103.00
08/31/2007,02:13,1475.75,1476.00,1475.50,1476.00,162,50,212.00
08/31/2007,02:14,1476.00,1476.00,1475.75,1475.75,8,56,64.00
08/31/2007,02:15,1475.75,1475.75,1475.25,1475.50,77,122,199.00
08/31/2007,02:16,1475.50,1475.50,1475.25,1475.50,36,31,67.00
08/31/2007,02:17,1475.25,1475.75,1475.25,1475.75,19,2,21.00
08/31/2007,02:18,1475.75,1475.75,1475.50,1475.50,2,58,60.00
08/31/2007,02:19,1475.25,1475.25,1474.75,1475.25,12,192,204.00
08/31/2007,02:20,1475.00,1475.25,1475.00,1475.25,44,2,46.00
08/31/2007,02:21,1475.25,1476.00,1475.25,1476.00,162,4,166.00
08/31/2007,02:22,1476.00,1476.00,1475.75,1475.75,155,75,230.00
08/31/2007,02:23,1475.75,1475.75,1475.50,1475.75,13,109,122.00
08/31/2007,02:24,1475.50,1476.25,1475.50,1475.75,428,45,473.00
08/31/2007,02:25,1476.00,1476.25,1476.00,1476.00,46,93,139.00
08/31/2007,02:26,1476.00,1476.25,1476.00,1476.00,8,191,199.00
08/31/2007,02:27,1475.75,1476.00,1475.75,1476.00,6,8,14.00
08/31/2007,02:28,1475.75,1475.75,1475.00,1475.50,68,243,311.00
08/31/2007,02:29,1475.25,1475.50,1475.25,1475.50,16,105,121.00
08/31/2007,02:30,1475.50,1475.50,1475.00,1475.25,112,143,255.00
08/31/2007,02:31,1475.25,1475.25,1474.75,1474.75,20,169,189.00
08/31/2007,02:32,1474.75,1475.00,1474.75,1475.00,6,207,213.00
08/31/2007,02:33,1474.75,1474.75,1474.00,1474.50,171,357,528.00
08/31/2007,02:34,1474.50,1474.50,1474.50,1474.50,31,0,31.00
08/31/2007,02:35,1474.75,1475.00,1474.50,1475.00,44,27,71.00
08/31/2007,02:36,1474.75,1475.00,1474.75,1475.00,239,8,247.00
08/31/2007,02:37,1475.00,1475.25,1474.75,1475.00,38,46,84.00
08/31/2007,02:38,1475.00,1475.25,1474.75,1475.00,155,69,224.00
08/31/2007,02:39,1475.00,1475.25,1475.00,1475.00,26,20,46.00
08/31/2007,02:40,1475.00,1475.25,1475.00,1475.25,32,90,122.00
08/31/2007,02:41,1475.25,1475.25,1475.00,1475.25,67,2,69.00
08/31/2007,02:42,1475.50,1475.50,1475.25,1475.25,1,11,12.00
08/31/2007,02:43,1475.25,1475.25,1475.25,1475.25,0,26,26.00
08/31/2007,02:44,1475.25,1475.25,1475.00,1475.25,54,12,66.00
08/31/2007,02:45,1475.25,1475.75,1475.25,1475.75,251,0,251.00
08/31/2007,02:46,1475.75,1476.00,1475.50,1475.75,11,150,161.00
08/31/2007,02:47,1475.75,1476.00,1475.75,1476.00,115,0,115.00
08/31/2007,02:48,1475.75,1475.75,1475.75,1475.75,0,56,56.00
08/31/2007,02:49,1475.75,1475.75,1475.25,1475.25,0,196,196.00
08/31/2007,02:50,1475.25,1475.25,1475.25,1475.25,0,58,58.00
08/31/2007,02:51,1475.25,1475.50,1475.25,1475.25,2,37,39.00
08/31/2007,02:52,1475.00,1475.25,1474.75,1474.75,5,139,144.00
08/31/2007,02:53,1475.00,1475.25,1475.00,1475.00,28,2,30.00
08/31/2007,02:54,1474.75,1475.00,1474.50,1474.50,5,175,180.00
08/31/2007,02:55,1474.75,1474.75,1474.50,1474.50,4,58,62.00
08/31/2007,02:56,1474.25,1474.25,1473.75,1474.00,152,298,450.00
08/31/2007,02:57,1474.00,1474.50,1473.75,1474.50,46,27,73.00
08/31/2007,02:58,1474.50,1474.50,1474.00,1474.00,90,5,95.00
08/31/2007,02:59,1474.25,1474.50,1473.75,1474.00,45,203,248.00
08/31/2007,03:00,1474.00,1474.00,1473.75,1474.00,19,9,28.00
08/31/2007,03:01,1474.00,1474.00,1473.75,1473.75,149,18,167.00
08/31/2007,03:02,1474.00,1474.00,1473.75,1474.00,169,38,207.00
08/31/2007,03:03,1474.00,1474.00,1473.50,1473.50,13,136,149.00
08/31/2007,03:04,1473.75,1473.75,1473.25,1473.50,81,84,165.00
08/31/2007,03:05,1473.25,1473.75,1473.25,1473.75,126,7,133.00
08/31/2007,03:06,1473.50,1473.75,1473.50,1473.50,29,169,198.00
08/31/2007,03:07,1473.50,1473.75,1473.25,1473.50,29,54,83.00
08/31/2007,03:08,1473.50,1473.50,1473.25,1473.25,17,123,140.00
08/31/2007,03:09,1473.25,1473.25,1472.75,1472.75,0,316,316.00
08/31/2007,03:10,1472.75,1473.25,1472.75,1473.00,105,213,318.00
08/31/2007,03:11,1473.00,1473.00,1473.00,1473.00,0,144,144.00
08/31/2007,03:12,1473.00,1473.00,1472.75,1473.00,130,32,162.00
08/31/2007,03:13,1473.00,1473.25,1472.75,1473.00,18,50,68.00
08/31/2007,03:14,1472.75,1472.75,1472.50,1472.50,0,110,110.00
08/31/2007,03:15,1472.50,1473.50,1472.50,1473.25,564,2,566.00
08/31/2007,03:16,1473.00,1473.25,1473.00,1473.00,2,46,48.00
08/31/2007,03:17,1473.00,1473.00,1472.75,1473.00,88,81,169.00
08/31/2007,03:18,1473.00,1473.25,1472.75,1472.75,103,97,200.00
08/31/2007,03:19,1472.75,1472.75,1472.50,1472.75,22,444,466.00
08/31/2007,03:20,1472.75,1473.00,1472.50,1472.50,84,62,146.00
08/31/2007,03:21,1472.75,1473.00,1472.75,1472.75,99,81,180.00
08/31/2007,03:22,1472.75,1472.75,1472.50,1472.50,0,55,55.00
08/31/2007,03:23,1472.75,1472.75,1472.75,1472.75,37,0,37.00
08/31/2007,03:24,1472.50,1472.75,1472.50,1472.75,42,8,50.00
08/31/2007,03:25,1472.75,1472.75,1472.75,1472.75,309,0,309.00
08/31/2007,03:26,1472.75,1472.75,1472.50,1472.75,189,2,191.00
08/31/2007,03:27,1472.75,1473.00,1472.75,1472.75,121,255,376.00
08/31/2007,03:28,1472.75,1473.00,1472.75,1473.00,76,64,140.00
08/31/2007,03:29,1473.00,1473.00,1473.00,1473.00,112,0,112.00
08/31/2007,03:30,1472.75,1472.75,1472.50,1472.75,7,235,242.00
08/31/2007,03:31,1472.75,1472.75,1472.50,1472.75,115,2,117.00
08/31/2007,03:32,1472.75,1472.75,1472.25,1472.25,1,285,286.00
08/31/2007,03:33,1472.25,1472.25,1472.25,1472.25,0,161,161.00
08/31/2007,03:34,1472.00,1472.25,1471.50,1471.75,296,447,743.00
08/31/2007,03:35,1471.75,1471.75,1471.75,1471.75,231,0,231.00
08/31/2007,03:36,1471.75,1471.75,1471.50,1471.75,144,1,145.00
08/31/2007,03:37,1472.00,1472.00,1471.50,1471.50,12,85,97.00
08/31/2007,03:38,1471.50,1471.75,1471.50,1471.75,9,57,66.00
08/31/2007,03:39,1471.50,1471.75,1471.50,1471.50,21,36,57.00
08/31/2007,03:40,1471.75,1471.75,1471.50,1471.50,7,110,117.00
08/31/2007,03:41,1471.50,1471.75,1471.50,1471.50,10,203,213.00
08/31/2007,03:42,1471.25,1471.25,1470.75,1471.00,123,332,455.00
08/31/2007,03:43,1471.00,1471.50,1471.00,1471.00,333,204,537.00
08/31/2007,03:44,1471.25,1471.50,1471.00,1471.00,73,167,240.00
08/31/2007,03:45,1471.25,1471.25,1471.00,1471.25,52,1,53.00
08/31/2007,03:46,1471.00,1471.25,1471.00,1471.00,169,170,339.00
08/31/2007,03:47,1471.25,1471.50,1471.00,1471.50,221,12,233.00
08/31/2007,03:48,1471.50,1471.50,1471.25,1471.50,210,65,275.00
08/31/2007,03:49,1471.50,1472.00,1471.50,1471.75,240,299,539.00
08/31/2007,03:50,1471.75,1472.00,1471.75,1471.75,1,119,120.00
08/31/2007,03:51,1471.75,1471.75,1471.50,1471.50,135,199,334.00
08/31/2007,03:52,1471.50,1471.75,1471.50,1471.75,6,61,67.00
08/31/2007,03:53,1471.75,1471.75,1471.75,1471.75,20,0,20.00
08/31/2007,03:54,1471.75,1471.75,1471.50,1471.50,36,1,37.00
08/31/2007,03:55,1471.75,1471.75,1471.25,1471.50,133,117,250.00
08/31/2007,03:56,1471.50,1471.50,1471.25,1471.50,183,1,184.00
08/31/2007,03:57,1471.50,1471.75,1471.25,1471.75,95,1,96.00
08/31/2007,03:58,1471.75,1472.00,1471.75,1472.00,270,0,270.00
08/31/2007,03:59,1472.00,1472.50,1472.00,1472.00,630,165,795.00
08/31/2007,04:00,1472.00,1472.50,1472.00,1472.00,42,139,181.00
08/31/2007,04:01,1472.25,1472.25,1472.00,1472.25,124,6,130.00
08/31/2007,04:02,1472.00,1472.50,1472.00,1472.50,221,23,244.00
08/31/2007,04:03,1472.75,1472.75,1472.25,1472.25,31,341,372.00
08/31/2007,04:04,1472.25,1472.25,1472.00,1472.25,227,359,586.00
08/31/2007,04:05,1472.50,1472.75,1472.25,1472.75,353,3,356.00
08/31/2007,04:06,1472.75,1473.25,1472.75,1473.00,177,64,241.00
08/31/2007,04:07,1473.00,1473.00,1473.00,1473.00,167,0,167.00
08/31/2007,04:08,1473.00,1473.25,1473.00,1473.00,15,25,40.00
08/31/2007,04:09,1473.25,1473.25,1472.50,1472.75,138,218,356.00
08/31/2007,04:10,1472.50,1472.50,1472.50,1472.50,0,41,41.00
08/31/2007,04:11,1472.50,1472.50,1472.25,1472.25,0,229,229.00
08/31/2007,04:12,1472.00,1472.25,1471.75,1472.00,62,225,287.00
08/31/2007,04:13,1472.00,1472.25,1472.00,1472.25,234,0,234.00
08/31/2007,04:14,1472.00,1472.00,1472.00,1472.00,0,3,3.00
08/31/2007,04:15,1472.25,1472.25,1472.00,1472.25,9,1,10.00
08/31/2007,04:16,1472.25,1472.25,1472.00,1472.00,3,22,25.00
08/31/2007,04:17,1472.00,1472.00,1471.75,1472.00,79,179,258.00
08/31/2007,04:18,1471.75,1472.00,1471.75,1472.00,87,2,89.00
08/31/2007,04:19,1472.00,1472.00,1471.75,1472.00,16,45,61.00
08/31/2007,04:20,1471.75,1471.75,1471.50,1471.75,3,77,80.00
08/31/2007,04:21,1471.50,1471.75,1471.50,1471.50,3,40,43.00
08/31/2007,04:22,1471.75,1472.00,1471.50,1472.00,74,74,148.00
08/31/2007,04:23,1471.75,1471.75,1471.75,1471.75,0,8,8.00
08/31/2007,04:24,1472.00,1472.00,1472.00,1472.00,60,0,60.00
08/31/2007,04:25,1472.25,1472.25,1472.00,1472.00,1,8,9.00
08/31/2007,04:27,1472.00,1472.25,1472.00,1472.25,157,2,159.00
08/31/2007,04:28,1472.50,1472.50,1472.50,1472.50,21,0,21.00
08/31/2007,04:29,1472.50,1472.50,1472.25,1472.50,21,68,89.00
08/31/2007,04:30,1472.50,1472.50,1472.50,1472.50,28,0,28.00
08/31/2007,04:31,1472.75,1473.25,1472.75,1473.00,101,42,143.00
08/31/2007,04:32,1472.75,1473.00,1472.75,1473.00,24,44,68.00
08/31/2007,04:33,1472.75,1473.00,1472.75,1473.00,5,34,39.00
08/31/2007,04:34,1473.00,1473.75,1473.00,1473.50,350,64,414.00
08/31/2007,04:35,1473.50,1474.25,1473.50,1474.25,264,8,272.00
08/31/2007,04:36,1474.25,1474.50,1473.75,1474.00,273,120,393.00
08/31/2007,04:37,1474.00,1474.00,1473.75,1473.75,0,341,341.00
08/31/2007,04:38,1474.00,1474.00,1473.25,1473.25,11,230,241.00
08/31/2007,04:39,1473.25,1473.25,1473.25,1473.25,0,1,1.00
08/31/2007,04:40,1473.50,1473.50,1473.50,1473.50,16,0,16.00
08/31/2007,04:41,1473.50,1473.50,1473.50,1473.50,4,0,4.00
08/31/2007,04:42,1473.50,1473.50,1473.25,1473.25,2,1,3.00
08/31/2007,04:43,1473.50,1473.50,1473.50,1473.50,12,0,12.00
08/31/2007,04:44,1473.50,1473.50,1473.50,1473.50,5,0,5.00
08/31/2007,04:45,1473.25,1473.50,1473.00,1473.50,109,67,176.00
08/31/2007,04:46,1473.75,1474.00,1473.75,1474.00,109,1,110.00
08/31/2007,04:47,1474.00,1474.00,1473.50,1473.50,15,59,74.00
08/31/2007,04:48,1473.75,1473.75,1473.75,1473.75,1,0,1.00
08/31/2007,04:49,1473.75,1474.00,1473.75,1474.00,128,0,128.00
08/31/2007,04:50,1474.00,1474.25,1473.50,1473.50,22,72,94.00
08/31/2007,04:51,1473.75,1473.75,1473.75,1473.75,23,0,23.00
08/31/2007,04:52,1473.75,1473.75,1473.50,1473.50,34,15,49.00
08/31/2007,04:53,1473.50,1473.50,1473.00,1473.25,40,200,240.00
08/31/2007,04:54,1473.25,1473.75,1473.25,1473.75,121,41,162.00
08/31/2007,04:55,1473.50,1473.50,1473.25,1473.50,15,104,119.00
08/31/2007,04:56,1473.75,1473.75,1473.50,1473.50,16,1,17.00
08/31/2007,04:57,1473.50,1473.50,1473.50,1473.50,0,61,61.00
08/31/2007,04:58,1473.50,1473.50,1473.25,1473.25,16,13,29.00
08/31/2007,04:59,1473.25,1473.50,1473.00,1473.00,12,80,92.00
08/31/2007,05:00,1473.00,1473.25,1473.00,1473.00,19,23,42.00
08/31/2007,05:01,1472.75,1473.00,1472.50,1472.75,50,81,131.00
08/31/2007,05:02,1472.75,1473.00,1472.25,1472.50,235,98,333.00
08/31/2007,05:03,1472.75,1472.75,1472.75,1472.75,57,0,57.00
08/31/2007,05:04,1472.75,1473.00,1472.75,1473.00,124,0,124.00
08/31/2007,05:05,1473.00,1473.00,1473.00,1473.00,17,0,17.00
08/31/2007,05:06,1473.00,1473.00,1473.00,1473.00,1,0,1.00
08/31/2007,05:08,1473.25,1473.25,1473.00,1473.00,23,4,27.00
08/31/2007,05:09,1473.25,1473.25,1473.00,1473.00,2,50,52.00
08/31/2007,05:10,1473.00,1473.00,1473.00,1473.00,0,15,15.00
08/31/2007,05:11,1473.00,1473.25,1473.00,1473.00,2,2,4.00
08/31/2007,05:12,1473.00,1473.00,1473.00,1473.00,0,41,41.00
08/31/2007,05:13,1473.00,1473.00,1472.75,1472.75,0,73,73.00
08/31/2007,05:14,1472.75,1472.75,1472.75,1472.75,0,5,5.00
08/31/2007,05:15,1473.00,1473.50,1473.00,1473.50,345,0,345.00
08/31/2007,05:16,1473.50,1473.75,1473.50,1473.75,94,0,94.00
08/31/2007,05:17,1473.75,1473.75,1473.50,1473.50,5,29,34.00
08/31/2007,05:18,1473.75,1473.75,1473.50,1473.50,28,11,39.00
08/31/2007,05:19,1473.50,1473.75,1473.50,1473.75,1,12,13.00
08/31/2007,05:20,1473.75,1473.75,1473.75,1473.75,5,0,5.00
08/31/2007,05:21,1473.50,1473.75,1473.50,1473.50,3,7,10.00
08/31/2007,05:22,1473.75,1473.75,1473.75,1473.75,233,0,233.00
08/31/2007,05:23,1473.75,1474.00,1473.75,1474.00,50,0,50.00
08/31/2007,05:24,1474.00,1474.25,1474.00,1474.25,181,0,181.00
08/31/2007,05:25,1474.25,1474.25,1474.00,1474.00,7,5,12.00
08/31/2007,05:26,1474.25,1474.25,1474.25,1474.25,36,0,36.00
08/31/2007,05:27,1474.50,1475.25,1474.25,1475.00,539,338,877.00
08/31/2007,05:28,1475.00,1475.00,1474.50,1474.75,175,75,250.00
08/31/2007,05:29,1474.75,1474.75,1474.50,1474.75,59,13,72.00
08/31/2007,05:30,1474.75,1475.25,1474.75,1475.25,146,1,147.00
08/31/2007,05:31,1475.00,1475.25,1475.00,1475.00,11,35,46.00
08/31/2007,05:32,1475.00,1475.25,1474.75,1475.25,56,2,58.00
08/31/2007,05:33,1475.25,1476.25,1475.00,1476.00,523,156,679.00
08/31/2007,05:34,1476.00,1476.00,1475.50,1475.75,127,95,222.00
08/31/2007,05:35,1476.00,1476.25,1476.00,1476.00,96,13,109.00
08/31/2007,05:36,1476.25,1476.25,1475.75,1476.00,101,179,280.00
08/31/2007,05:37,1476.00,1476.25,1476.00,1476.00,61,14,75.00
08/31/2007,05:38,1476.25,1476.50,1476.00,1476.50,362,8,370.00
08/31/2007,05:39,1476.50,1476.50,1476.25,1476.25,43,374,417.00
08/31/2007,05:40,1476.25,1476.50,1475.75,1476.00,59,617,676.00
08/31/2007,05:41,1476.00,1476.00,1476.00,1476.00,139,0,139.00
08/31/2007,05:42,1476.25,1476.25,1476.00,1476.25,104,6,110.00
08/31/2007,05:43,1476.00,1476.00,1476.00,1476.00,0,9,9.00
08/31/2007,05:44,1476.00,1476.75,1476.00,1476.50,291,103,394.00
08/31/2007,05:45,1476.50,1476.75,1476.50,1476.75,171,23,194.00
08/31/2007,05:46,1476.75,1477.25,1476.50,1476.75,237,67,304.00
08/31/2007,05:47,1477.00,1477.25,1477.00,1477.25,416,198,614.00
08/31/2007,05:48,1477.00,1477.00,1476.50,1477.00,70,79,149.00
08/31/2007,05:49,1477.00,1477.25,1477.00,1477.00,675,158,833.00
08/31/2007,05:50,1477.00,1477.00,1476.75,1477.00,68,187,255.00
08/31/2007,05:51,1477.00,1477.50,1477.00,1477.50,89,22,111.00
08/31/2007,05:52,1477.50,1477.75,1477.25,1477.50,74,175,249.00
08/31/2007,05:53,1477.25,1477.50,1477.25,1477.25,6,184,190.00
08/31/2007,05:54,1477.50,1477.75,1477.25,1477.25,1004,429,1433.00
08/31/2007,05:55,1477.50,1477.75,1477.50,1477.75,542,17,559.00
08/31/2007,05:56,1477.75,1478.50,1477.75,1478.50,1352,215,1567.00
08/31/2007,05:57,1478.50,1479.00,1478.25,1478.50,642,55,697.00
08/31/2007,05:58,1478.75,1478.75,1478.00,1478.25,138,172,310.00
08/31/2007,05:59,1478.25,1478.50,1477.75,1477.75,25,136,161.00
08/31/2007,06:00,1477.75,1478.00,1477.75,1478.00,160,11,171.00
08/31/2007,06:01,1477.75,1478.00,1477.50,1477.75,181,183,364.00
08/31/2007,06:02,1477.75,1478.00,1477.50,1477.75,117,129,246.00
08/31/2007,06:03,1477.75,1478.00,1477.75,1477.75,1,147,148.00
08/31/2007,06:04,1477.75,1478.50,1477.75,1478.00,200,241,441.00
08/31/2007,06:05,1478.25,1478.25,1477.75,1478.00,13,225,238.00
08/31/2007,06:06,1477.75,1478.25,1477.75,1478.25,158,40,198.00
08/31/2007,06:07,1478.25,1478.25,1477.75,1478.00,67,459,526.00
08/31/2007,06:08,1478.00,1478.00,1477.50,1477.75,421,73,494.00
08/31/2007,06:09,1477.50,1477.50,1476.75,1477.00,79,212,291.00
08/31/2007,06:10,1477.00,1477.00,1477.00,1477.00,0,118,118.00
08/31/2007,06:11,1477.00,1477.25,1477.00,1477.00,135,46,181.00
08/31/2007,06:12,1477.25,1477.50,1476.75,1476.75,82,322,404.00
08/31/2007,06:13,1476.50,1476.75,1476.25,1476.50,100,324,424.00
08/31/2007,06:14,1476.50,1476.50,1476.25,1476.50,82,67,149.00
08/31/2007,06:15,1476.50,1476.75,1476.50,1476.50,7,54,61.00
08/31/2007,06:16,1476.75,1477.00,1476.50,1476.75,153,4,157.00
08/31/2007,06:17,1476.75,1477.25,1476.75,1477.00,306,14,320.00
08/31/2007,06:18,1477.25,1477.25,1477.00,1477.25,44,102,146.00
08/31/2007,06:19,1477.25,1477.75,1477.00,1477.75,426,96,522.00
08/31/2007,06:20,1477.75,1478.25,1477.75,1477.75,261,104,365.00
08/31/2007,06:21,1478.00,1478.50,1477.75,1478.50,476,30,506.00
08/31/2007,06:22,1478.25,1478.50,1478.25,1478.50,69,21,90.00
08/31/2007,06:23,1478.50,1478.50,1478.00,1478.50,269,260,529.00
08/31/2007,06:24,1478.25,1478.50,1478.25,1478.50,75,25,100.00
08/31/2007,06:25,1478.25,1478.75,1478.25,1478.50,159,91,250.00
08/31/2007,06:26,1478.50,1478.75,1478.50,1478.75,22,143,165.00
08/31/2007,06:27,1478.75,1478.75,1478.50,1478.75,85,30,115.00
08/31/2007,06:28,1478.50,1478.75,1477.50,1477.50,68,764,832.00
08/31/2007,06:29,1477.50,1478.75,1477.50,1478.75,571,139,710.00
08/31/2007,06:30,1478.75,1479.50,1478.75,1479.25,1090,123,1213.00
08/31/2007,06:31,1479.25,1479.75,1478.50,1478.75,512,446,958.00
08/31/2007,06:32,1478.75,1479.00,1478.50,1478.75,211,110,321.00
08/31/2007,06:33,1479.00,1479.50,1478.75,1478.75,664,318,982.00
08/31/2007,06:34,1479.00,1479.00,1478.75,1479.00,227,239,466.00
08/31/2007,06:35,1478.75,1479.00,1478.50,1478.75,266,96,362.00
08/31/2007,06:36,1478.75,1479.00,1478.25,1478.25,290,550,840.00
08/31/2007,06:37,1478.25,1479.00,1478.25,1478.50,132,512,644.00
08/31/2007,06:38,1478.50,1478.75,1476.75,1476.75,269,1247,1516.00
08/31/2007,06:39,1476.75,1477.25,1476.00,1476.75,580,927,1507.00
08/31/2007,06:40,1477.00,1477.00,1476.25,1476.50,241,262,503.00
08/31/2007,06:41,1476.25,1477.00,1476.25,1476.75,317,138,455.00
08/31/2007,06:42,1476.75,1477.00,1476.50,1476.75,124,90,214.00
08/31/2007,06:43,1477.00,1477.00,1477.00,1477.00,174,0,174.00
08/31/2007,06:44,1477.25,1477.25,1476.75,1477.00,155,93,248.00
08/31/2007,06:45,1477.00,1477.25,1476.75,1476.75,47,126,173.00
08/31/2007,06:46,1476.75,1476.75,1476.50,1476.75,28,22,50.00
08/31/2007,06:47,1476.75,1477.00,1476.50,1476.75,321,34,355.00
08/31/2007,06:48,1476.75,1477.25,1476.75,1477.00,95,74,169.00
08/31/2007,06:49,1477.25,1477.50,1477.00,1477.25,182,98,280.00
08/31/2007,06:50,1477.25,1477.50,1477.25,1477.50,47,7,54.00
08/31/2007,06:51,1477.50,1477.50,1477.00,1477.00,151,159,310.00
08/31/2007,06:52,1477.00,1477.50,1476.75,1477.00,265,246,511.00
08/31/2007,06:53,1477.00,1477.25,1477.00,1477.25,37,142,179.00
08/31/2007,06:54,1477.00,1477.25,1476.75,1476.75,8,42,50.00
08/31/2007,06:55,1476.75,1477.00,1476.75,1476.75,154,113,267.00
08/31/2007,06:56,1477.00,1477.25,1476.75,1477.00,294,306,600.00
08/31/2007,06:57,1476.75,1477.50,1476.75,1477.25,293,172,465.00
08/31/2007,06:58,1477.25,1478.25,1477.25,1477.50,766,373,1139.00
08/31/2007,06:59,1477.50,1478.50,1477.25,1478.50,459,79,538.00
08/31/2007,07:00,1478.25,1478.50,1477.25,1477.25,95,744,839.00
08/31/2007,07:01,1477.25,1478.00,1477.00,1477.50,396,371,767.00
08/31/2007,07:02,1477.50,1477.75,1477.00,1477.50,259,171,430.00
08/31/2007,07:03,1477.50,1478.00,1477.25,1477.50,341,453,794.00
08/31/2007,07:04,1477.50,1477.75,1477.00,1477.75,35,519,554.00
08/31/2007,07:05,1477.50,1477.50,1476.50,1476.75,130,274,404.00
08/31/2007,07:06,1476.75,1477.00,1476.50,1476.75,160,212,372.00
08/31/2007,07:07,1476.50,1477.50,1476.50,1477.00,359,557,916.00
08/31/2007,07:08,1477.00,1477.50,1477.00,1477.25,109,117,226.00
08/31/2007,07:09,1477.00,1477.00,1476.50,1476.75,37,158,195.00
08/31/2007,07:10,1476.75,1477.00,1476.75,1477.00,73,29,102.00
08/31/2007,07:11,1477.00,1477.00,1476.50,1476.50,125,263,388.00
08/31/2007,07:12,1476.50,1476.75,1476.50,1476.50,4,376,380.00
08/31/2007,07:13,1476.50,1476.75,1476.50,1476.50,20,201,221.00
08/31/2007,07:14,1476.50,1476.75,1476.25,1476.50,147,116,263.00
08/31/2007,07:15,1476.50,1476.50,1476.00,1476.25,294,243,537.00
08/31/2007,07:16,1476.25,1476.50,1475.75,1475.75,326,531,857.00
08/31/2007,07:17,1476.00,1476.00,1475.50,1475.75,293,182,475.00
08/31/2007,07:18,1476.00,1476.00,1475.50,1475.75,389,588,977.00
08/31/2007,07:19,1475.75,1475.75,1475.50,1475.75,315,68,383.00
08/31/2007,07:20,1475.75,1476.00,1475.00,1475.25,314,510,824.00
08/31/2007,07:21,1475.50,1476.00,1475.50,1475.50,630,187,817.00
08/31/2007,07:22,1475.75,1475.75,1474.75,1475.00,351,1156,1507.00
08/31/2007,07:23,1475.00,1475.75,1474.75,1475.00,882,868,1750.00
08/31/2007,07:24,1475.00,1475.50,1474.50,1475.50,917,678,1595.00
08/31/2007,07:25,1475.75,1476.50,1475.50,1476.50,422,43,465.00
08/31/2007,07:26,1476.50,1476.50,1475.50,1476.00,1066,750,1816.00
08/31/2007,07:27,1476.00,1476.75,1475.75,1476.50,482,40,522.00
08/31/2007,07:28,1476.50,1476.75,1476.25,1476.50,403,163,566.00
08/31/2007,07:29,1476.50,1476.50,1476.00,1476.25,288,789,1077.00
08/31/2007,07:30,1476.25,1476.50,1475.75,1476.00,522,416,938.00
08/31/2007,07:31,1476.25,1478.50,1476.25,1477.50,3669,3751,7420.00
08/31/2007,07:32,1477.75,1478.25,1476.75,1477.25,1072,1463,2535.00
08/31/2007,07:33,1477.25,1477.50,1476.25,1476.25,637,681,1318.00
08/31/2007,07:34,1476.50,1477.00,1476.00,1477.00,285,283,568.00
08/31/2007,07:35,1477.25,1477.75,1476.50,1477.00,553,315,868.00
08/31/2007,07:36,1477.00,1477.25,1477.00,1477.25,381,19,400.00
08/31/2007,07:37,1477.25,1477.50,1476.50,1476.50,201,362,563.00
08/31/2007,07:38,1476.75,1477.00,1476.25,1477.00,237,112,349.00
08/31/2007,07:39,1477.00,1478.00,1477.00,1477.50,375,264,639.00
08/31/2007,07:40,1477.50,1477.75,1477.00,1477.00,258,210,468.00
08/31/2007,07:41,1477.00,1477.75,1476.75,1477.50,269,263,532.00
08/31/2007,07:42,1477.75,1478.00,1477.50,1477.75,552,174,726.00
08/31/2007,07:43,1477.75,1477.75,1476.75,1477.00,246,309,555.00
08/31/2007,07:44,1477.00,1477.25,1476.50,1476.75,507,230,737.00
08/31/2007,07:45,1476.75,1477.50,1476.75,1477.50,344,379,723.00
08/31/2007,07:46,1477.25,1477.75,1477.00,1477.50,212,198,410.00
08/31/2007,07:47,1477.50,1477.75,1477.50,1477.75,14,205,219.00
08/31/2007,07:48,1477.75,1478.25,1477.50,1478.00,529,124,653.00
08/31/2007,07:49,1478.25,1478.25,1477.50,1477.75,6,448,454.00
08/31/2007,07:50,1477.50,1477.75,1477.50,1477.75,362,29,391.00
08/31/2007,07:51,1477.75,1477.75,1477.25,1477.50,294,124,418.00
08/31/2007,07:52,1477.50,1477.50,1477.00,1477.00,60,219,279.00
08/31/2007,07:53,1477.00,1477.25,1476.75,1477.25,168,158,326.00
08/31/2007,07:54,1477.25,1478.00,1477.25,1477.50,333,251,584.00
08/31/2007,07:55,1477.75,1477.75,1477.25,1477.50,128,150,278.00
08/31/2007,07:56,1477.50,1477.75,1477.50,1477.75,415,9,424.00
08/31/2007,07:57,1477.75,1477.75,1477.50,1477.75,46,32,78.00
08/31/2007,07:58,1477.75,1478.00,1477.50,1478.00,125,60,185.00
08/31/2007,07:59,1478.00,1479.00,1477.75,1478.50,1411,425,1836.00
08/31/2007,08:00,1478.50,1479.25,1478.25,1478.75,595,393,988.00
08/31/2007,08:01,1478.75,1479.25,1478.75,1478.75,635,1120,1755.00
08/31/2007,08:02,1478.75,1479.25,1478.50,1479.00,776,523,1299.00
08/31/2007,08:03,1478.75,1479.00,1478.50,1478.75,338,699,1037.00
08/31/2007,08:04,1478.75,1479.25,1478.50,1479.00,764,739,1503.00
08/31/2007,08:05,1478.75,1479.00,1478.25,1478.50,156,450,606.00
08/31/2007,08:06,1478.50,1478.75,1478.00,1478.25,260,407,667.00
08/31/2007,08:07,1478.25,1478.50,1478.00,1478.50,247,77,324.00
08/31/2007,08:08,1478.50,1478.75,1478.50,1478.50,245,46,291.00
08/31/2007,08:09,1478.50,1478.75,1478.25,1478.75,238,126,364.00
08/31/2007,08:10,1478.75,1478.75,1478.25,1478.50,510,84,594.00
08/31/2007,08:11,1478.50,1478.75,1478.50,1478.50,248,66,314.00
08/31/2007,08:12,1478.50,1479.00,1478.25,1478.75,382,214,596.00
08/31/2007,08:13,1478.75,1479.00,1478.50,1478.50,2,326,328.00
08/31/2007,08:14,1478.75,1478.75,1478.50,1478.75,160,9,169.00
08/31/2007,08:15,1478.75,1478.75,1478.50,1478.75,657,373,1030.00
08/31/2007,08:16,1478.50,1478.75,1478.25,1478.50,51,204,255.00
08/31/2007,08:17,1478.50,1478.75,1478.25,1478.50,194,142,336.00
08/31/2007,08:18,1478.50,1478.75,1478.25,1478.75,153,5,158.00
08/31/2007,08:19,1478.50,1479.00,1478.50,1478.50,88,52,140.00
08/31/2007,08:20,1478.50,1479.00,1478.50,1478.75,265,35,300.00
08/31/2007,08:21,1478.75,1479.00,1478.75,1478.75,101,196,297.00
08/31/2007,08:22,1478.50,1478.75,1478.50,1478.50,160,164,324.00
08/31/2007,08:23,1478.50,1478.75,1478.25,1478.50,224,167,391.00
08/31/2007,08:24,1478.50,1478.50,1478.50,1478.50,0,319,319.00
08/31/2007,08:25,1478.50,1478.75,1478.50,1478.75,147,39,186.00
08/31/2007,08:26,1478.50,1479.00,1478.50,1478.50,915,412,1327.00
08/31/2007,08:27,1478.50,1478.50,1478.00,1478.25,262,800,1062.00
08/31/2007,08:28,1478.00,1478.25,1477.25,1477.50,131,1200,1331.00
08/31/2007,08:29,1477.75,1477.75,1477.25,1477.25,528,519,1047.00
08/31/2007,08:30,1477.25,1477.25,1476.00,1476.25,576,2884,3460.00
08/31/2007,08:31,1476.25,1477.00,1475.75,1476.00,5138,5979,11117.00
08/31/2007,08:32,1476.25,1476.75,1475.25,1476.50,3611,5475,9086.00
08/31/2007,08:33,1476.50,1477.00,1476.00,1476.75,2742,1738,4480.00
08/31/2007,08:34,1476.75,1477.00,1476.00,1476.50,2371,2768,5139.00
08/31/2007,08:35,1476.25,1477.00,1474.75,1475.00,2480,5236,7716.00
08/31/2007,08:36,1475.00,1476.50,1475.00,1476.00,3767,3373,7140.00
08/31/2007,08:37,1476.00,1476.50,1474.75,1474.75,1914,3193,5107.00
08/31/2007,08:38,1474.75,1476.00,1474.50,1476.00,1613,1590,3203.00
08/31/2007,08:39,1475.75,1476.50,1475.00,1475.25,1529,2125,3654.00
08/31/2007,08:40,1475.25,1476.00,1475.00,1475.25,2218,1412,3630.00
08/31/2007,08:41,1475.50,1475.50,1474.50,1475.25,1572,3106,4678.00
08/31/2007,08:42,1475.25,1475.75,1474.25,1475.50,2606,3851,6457.00
08/31/2007,08:43,1475.75,1475.75,1474.25,1475.00,2591,4028,6619.00
08/31/2007,08:44,1475.00,1475.25,1474.00,1474.75,2610,2321,4931.00
08/31/2007,08:45,1474.75,1475.00,1474.50,1474.50,2505,2677,5182.00
08/31/2007,08:46,1474.50,1475.00,1473.75,1475.00,2643,2450,5093.00
08/31/2007,08:47,1474.75,1476.25,1474.50,1476.00,3578,2108,5686.00
08/31/2007,08:48,1476.00,1476.00,1474.75,1475.50,2138,3381,5519.00
08/31/2007,08:49,1475.50,1475.75,1474.75,1475.25,1883,1424,3307.00
08/31/2007,08:50,1475.25,1475.75,1475.00,1475.50,1157,520,1677.00
08/31/2007,08:51,1475.75,1476.75,1475.50,1476.50,2933,1676,4609.00
08/31/2007,08:52,1476.50,1477.75,1476.25,1477.50,3651,1325,4976.00
08/31/2007,08:53,1477.50,1477.75,1476.75,1476.75,2627,3380,6007.00
08/31/2007,08:54,1476.75,1477.00,1476.25,1476.50,1373,1655,3028.00
08/31/2007,08:55,1476.50,1476.50,1475.50,1475.50,729,1866,2595.00
08/31/2007,08:56,1475.50,1476.25,1475.25,1475.50,944,1606,2550.00
08/31/2007,08:57,1475.75,1476.75,1475.50,1476.25,1532,753,2285.00
08/31/2007,08:58,1476.25,1476.50,1475.50,1475.75,1080,1182,2262.00
08/31/2007,08:59,1475.50,1476.50,1475.25,1475.50,1122,1342,2464.00
08/31/2007,09:00,1475.50,1476.50,1475.00,1476.25,1493,805,2298.00
08/31/2007,09:01,1476.50,1480.00,1476.00,1477.00,11720,9999,21719.00
08/31/2007,09:02,1477.25,1477.75,1475.00,1476.50,6778,6516,13294.00
08/31/2007,09:03,1476.50,1477.25,1471.50,1472.25,6584,12703,19287.00
08/31/2007,09:04,1472.00,1474.00,1471.25,1471.50,9461,8586,18047.00
08/31/2007,09:05,1471.25,1472.00,1469.50,1472.00,9752,11374,21126.00
08/31/2007,09:06,1472.00,1475.00,1471.75,1473.50,12314,8611,20925.00
08/31/2007,09:07,1473.50,1474.75,1473.00,1473.25,4740,3230,7970.00
08/31/2007,09:08,1473.25,1474.25,1473.00,1473.50,3805,2711,6516.00
08/31/2007,09:09,1473.25,1474.00,1471.50,1472.00,2227,6219,8446.00
08/31/2007,09:10,1472.00,1473.00,1471.25,1471.75,4311,4548,8859.00
08/31/2007,09:11,1471.75,1472.75,1471.50,1472.50,2596,2378,4974.00
08/31/2007,09:12,1472.50,1473.00,1470.75,1470.75,2079,4144,6223.00
08/31/2007,09:13,1470.75,1471.00,1468.75,1469.00,4292,10220,14512.00
08/31/2007,09:14,1469.00,1470.50,1469.00,1470.00,5028,3447,8475.00
08/31/2007,09:15,1470.25,1471.00,1469.75,1469.75,2932,2546,5478.00
08/31/2007,09:16,1469.75,1471.75,1469.00,1471.75,5295,3770,9065.00
08/31/2007,09:17,1471.50,1471.75,1469.75,1471.25,2256,3099,5355.00
08/31/2007,09:18,1471.25,1472.25,1470.50,1472.25,3039,1529,4568.00
08/31/2007,09:19,1472.25,1472.75,1471.25,1471.25,2824,2859,5683.00
08/31/2007,09:20,1471.25,1472.75,1471.00,1472.50,2064,1285,3349.00
08/31/2007,09:21,1472.25,1474.00,1472.25,1473.00,4687,2754,7441.00
08/31/2007,09:22,1472.75,1473.25,1471.75,1472.50,2203,2289,4492.00
08/31/2007,09:23,1472.50,1473.25,1471.50,1471.75,2310,2915,5225.00
08/31/2007,09:24,1471.50,1472.75,1471.50,1472.00,1436,1165,2601.00
08/31/2007,09:25,1471.75,1472.50,1471.25,1472.50,1953,1166,3119.00
08/31/2007,09:26,1472.50,1472.50,1471.50,1471.75,1160,2164,3324.00
08/31/2007,09:27,1471.75,1471.75,1470.50,1471.25,1610,4054,5664.00
08/31/2007,09:28,1471.25,1472.75,1470.75,1472.25,2344,1824,4168.00
08/31/2007,09:29,1472.25,1474.00,1472.00,1473.50,3744,2657,6401.00
08/31/2007,09:30,1473.50,1473.75,1472.75,1473.25,1570,1069,2639.00
08/31/2007,09:31,1473.25,1473.75,1472.00,1472.25,2027,1696,3723.00
08/31/2007,09:32,1472.25,1474.75,1472.25,1474.50,3210,1080,4290.00
08/31/2007,09:33,1474.25,1474.50,1473.25,1474.25,2087,2484,4571.00
08/31/2007,09:34,1474.25,1475.50,1473.75,1475.25,5261,664,5925.00
08/31/2007,09:35,1475.25,1475.50,1474.25,1474.50,3294,3523,6817.00
08/31/2007,09:36,1474.75,1475.25,1474.50,1475.00,963,973,1936.00
08/31/2007,09:37,1475.00,1475.50,1474.00,1475.00,2070,2394,4464.00
08/31/2007,09:38,1475.00,1476.50,1474.50,1476.25,5031,3497,8528.00
08/31/2007,09:39,1476.25,1476.25,1474.75,1475.25,1334,2001,3335.00
08/31/2007,09:40,1475.25,1475.50,1474.75,1475.00,619,608,1227.00
08/31/2007,09:41,1475.25,1475.50,1474.25,1474.75,2474,2040,4514.00
08/31/2007,09:42,1474.75,1475.75,1474.75,1475.25,2245,1120,3365.00
08/31/2007,09:43,1475.00,1475.50,1474.25,1475.00,1046,1275,2321.00
08/31/2007,09:44,1475.00,1475.50,1474.75,1474.75,221,757,978.00
08/31/2007,09:45,1474.75,1475.25,1474.00,1474.50,1009,1172,2181.00
08/31/2007,09:46,1474.25,1474.50,1473.25,1473.50,1003,2717,3720.00
08/31/2007,09:47,1473.50,1474.75,1473.25,1474.25,1903,867,2770.00
08/31/2007,09:48,1474.00,1475.00,1474.00,1474.50,1220,731,1951.00
08/31/2007,09:49,1474.25,1475.00,1473.00,1473.50,1133,1901,3034.00
08/31/2007,09:50,1473.25,1474.25,1473.00,1473.75,1296,955,2251.00
08/31/2007,09:51,1473.75,1474.00,1472.50,1473.00,1551,2146,3697.00
08/31/2007,09:52,1473.00,1474.00,1473.00,1473.75,1128,769,1897.00
08/31/2007,09:53,1473.75,1474.00,1473.50,1473.75,355,605,960.00
08/31/2007,09:54,1473.75,1474.25,1473.50,1474.25,617,200,817.00
08/31/2007,09:55,1474.25,1475.25,1473.75,1475.00,2040,527,2567.00
08/31/2007,09:56,1475.00,1475.00,1473.25,1473.75,600,2749,3349.00
08/31/2007,09:57,1473.75,1474.50,1473.50,1474.50,738,283,1021.00
08/31/2007,09:58,1474.50,1474.50,1473.25,1473.50,1670,1978,3648.00
08/31/2007,09:59,1473.75,1474.00,1473.25,1473.75,807,696,1503.00
08/31/2007,10:00,1473.50,1473.75,1472.25,1472.25,666,2896,3562.00
08/31/2007,10:01,1472.50,1473.50,1472.50,1473.25,1449,1319,2768.00
08/31/2007,10:02,1473.25,1474.25,1473.00,1473.50,1836,1059,2895.00
08/31/2007,10:03,1473.50,1473.75,1471.50,1471.75,1576,3806,5382.00
08/31/2007,10:04,1471.75,1472.25,1471.25,1471.75,1689,2745,4434.00
08/31/2007,10:05,1471.75,1472.75,1471.50,1472.25,2211,2104,4315.00
08/31/2007,10:06,1472.50,1473.25,1472.25,1472.50,1587,1076,2663.00
08/31/2007,10:07,1472.25,1472.75,1471.25,1472.50,2188,2243,4431.00
08/31/2007,10:08,1472.50,1472.75,1471.50,1471.50,1765,2966,4731.00
08/31/2007,10:09,1471.75,1472.50,1470.75,1471.25,1880,3921,5801.00
08/31/2007,10:10,1471.00,1471.25,1468.50,1469.00,8687,10347,19034.00
08/31/2007,10:11,1468.75,1469.25,1467.75,1469.25,4453,5641,10094.00
08/31/2007,10:12,1469.25,1470.50,1468.50,1470.25,4364,1858,6222.00
08/31/2007,10:13,1470.50,1470.75,1469.25,1469.75,2482,4798,7280.00
08/31/2007,10:14,1470.00,1471.75,1469.75,1470.75,3327,2629,5956.00
08/31/2007,10:15,1470.50,1471.75,1470.50,1471.25,1438,1035,2473.00
08/31/2007,10:16,1471.25,1472.50,1470.75,1470.75,3315,2973,6288.00
08/31/2007,10:17,1471.00,1471.25,1469.25,1470.00,2199,2930,5129.00
08/31/2007,10:18,1470.00,1470.25,1468.75,1469.25,1452,3357,4809.00
08/31/2007,10:19,1469.00,1469.50,1468.50,1468.75,2772,2575,5347.00
08/31/2007,10:20,1468.75,1471.50,1468.50,1470.75,5041,2991,8032.00
08/31/2007,10:21,1470.75,1471.00,1469.25,1469.25,1561,2247,3808.00
08/31/2007,10:22,1469.50,1469.50,1468.50,1469.00,1373,2579,3952.00
08/31/2007,10:23,1469.00,1470.00,1468.75,1469.50,1213,925,2138.00
08/31/2007,10:24,1469.50,1469.50,1468.00,1468.50,2084,3339,5423.00
08/31/2007,10:25,1468.50,1469.50,1468.50,1469.25,1405,1408,2813.00
08/31/2007,10:26,1469.25,1469.75,1469.00,1469.25,1220,397,1617.00
08/31/2007,10:27,1469.25,1470.00,1469.00,1470.00,530,285,815.00
08/31/2007,10:28,1470.00,1470.50,1469.75,1470.00,2072,1593,3665.00
08/31/2007,10:29,1469.75,1471.00,1469.75,1470.75,1822,744,2566.00
08/31/2007,10:30,1470.75,1471.00,1470.00,1470.75,2008,2566,4574.00
08/31/2007,10:31,1471.00,1471.25,1470.25,1471.25,2603,1138,3741.00
08/31/2007,10:32,1471.25,1472.50,1470.50,1471.25,4358,4365,8723.00
08/31/2007,10:33,1471.50,1472.00,1471.50,1472.00,1924,523,2447.00
08/31/2007,10:34,1472.00,1472.75,1471.50,1472.50,1521,1523,3044.00
08/31/2007,10:35,1472.50,1473.50,1471.75,1473.00,3529,2231,5760.00
08/31/2007,10:36,1473.25,1474.00,1473.00,1473.75,4092,1486,5578.00
08/31/2007,10:37,1473.75,1473.75,1472.75,1473.00,1177,1678,2855.00
08/31/2007,10:38,1473.00,1474.00,1472.50,1473.25,1645,1290,2935.00
08/31/2007,10:39,1473.25,1473.75,1472.50,1473.50,1176,1526,2702.00
08/31/2007,10:40,1473.50,1475.00,1473.25,1474.75,3872,1041,4913.00
08/31/2007,10:41,1474.75,1475.00,1474.00,1474.25,2323,2798,5121.00
08/31/2007,10:42,1474.25,1475.25,1473.75,1474.75,3204,1411,4615.00
08/31/2007,10:43,1474.75,1475.00,1474.25,1474.50,1152,845,1997.00
08/31/2007,10:44,1474.25,1475.25,1474.25,1475.00,1325,1415,2740.00
08/31/2007,10:45,1475.00,1475.25,1473.75,1474.50,1749,1860,3609.00
08/31/2007,10:46,1474.50,1474.50,1473.25,1473.25,458,1915,2373.00
08/31/2007,10:47,1473.25,1473.75,1473.00,1473.50,1036,975,2011.00
08/31/2007,10:48,1473.50,1474.00,1473.50,1473.50,574,415,989.00
08/31/2007,10:49,1473.75,1474.75,1473.25,1474.50,1550,644,2194.00
08/31/2007,10:50,1474.25,1475.25,1474.00,1475.00,1585,871,2456.00
08/31/2007,10:51,1475.00,1476.50,1474.50,1476.00,4132,2030,6162.00
08/31/2007,10:52,1476.00,1476.25,1475.25,1475.50,1569,2065,3634.00
08/31/2007,10:53,1475.50,1475.75,1475.00,1475.25,846,1381,2227.00
08/31/2007,10:54,1475.25,1476.25,1475.25,1476.00,1810,421,2231.00
08/31/2007,10:55,1476.00,1476.00,1475.00,1475.00,473,1845,2318.00
08/31/2007,10:56,1475.00,1475.50,1474.50,1475.00,1478,1124,2602.00
08/31/2007,10:57,1475.25,1475.75,1475.00,1475.25,807,1087,1894.00
08/31/2007,10:58,1475.25,1477.50,1475.25,1477.00,4651,1408,6059.00
08/31/2007,10:59,1477.00,1478.00,1476.75,1477.25,3586,2955,6541.00
08/31/2007,11:00,1477.00,1477.25,1476.00,1476.75,1036,2035,3071.00
08/31/2007,11:01,1476.50,1477.25,1476.25,1476.75,1879,1363,3242.00
08/31/2007,11:02,1476.75,1476.75,1476.25,1476.50,723,686,1409.00
08/31/2007,11:03,1476.50,1476.75,1476.25,1476.50,363,198,561.00
08/31/2007,11:04,1476.75,1477.00,1476.50,1476.75,644,312,956.00
08/31/2007,11:05,1476.75,1477.00,1475.75,1476.50,622,1868,2490.00
08/31/2007,11:06,1476.25,1476.50,1475.75,1475.75,385,1589,1974.00
08/31/2007,11:07,1475.75,1476.50,1475.75,1476.25,1231,578,1809.00
08/31/2007,11:08,1476.25,1476.25,1475.75,1476.00,177,321,498.00
08/31/2007,11:09,1476.00,1476.25,1475.00,1475.25,638,1746,2384.00
08/31/2007,11:10,1475.25,1476.00,1475.25,1475.75,732,552,1284.00
08/31/2007,11:11,1475.75,1476.50,1475.50,1476.00,1041,620,1661.00
08/31/2007,11:12,1476.00,1476.75,1475.75,1476.25,1295,789,2084.00
08/31/2007,11:13,1476.25,1476.50,1476.00,1476.50,432,635,1067.00
08/31/2007,11:14,1476.50,1476.75,1476.25,1476.50,395,509,904.00
08/31/2007,11:15,1476.25,1476.50,1475.75,1476.25,214,362,576.00
08/31/2007,11:16,1476.25,1476.25,1475.25,1475.50,208,777,985.00
08/31/2007,11:17,1475.50,1476.75,1475.00,1476.50,1076,540,1616.00
08/31/2007,11:18,1476.50,1476.50,1476.00,1476.25,494,502,996.00
08/31/2007,11:19,1476.25,1477.00,1476.25,1476.75,736,770,1506.00
08/31/2007,11:20,1476.75,1477.50,1476.25,1477.50,2428,791,3219.00
08/31/2007,11:21,1477.50,1478.25,1477.25,1478.00,3292,1722,5014.00
08/31/2007,11:22,1478.00,1478.25,1477.50,1478.00,2281,1330,3611.00
08/31/2007,11:23,1478.00,1479.50,1478.00,1478.75,5307,2443,7750.00
08/31/2007,11:24,1479.00,1479.50,1478.50,1478.75,2676,1456,4132.00
08/31/2007,11:25,1479.00,1479.50,1478.25,1478.75,2334,2754,5088.00
08/31/2007,11:26,1478.75,1479.25,1478.50,1478.75,998,725,1723.00
08/31/2007,11:27,1478.75,1479.25,1478.50,1479.25,1869,3334,5203.00
08/31/2007,11:28,1479.00,1479.00,1478.50,1478.50,729,1054,1783.00
08/31/2007,11:29,1478.50,1478.75,1478.25,1478.25,420,1833,2253.00
08/31/2007,11:30,1478.25,1478.75,1478.25,1478.50,262,365,627.00
08/31/2007,11:31,1478.50,1478.75,1478.25,1478.50,776,399,1175.00
08/31/2007,11:32,1478.50,1481.25,1478.50,1481.00,10688,4134,14822.00
08/31/2007,11:33,1481.00,1482.00,1480.75,1481.75,7458,4185,11643.00
08/31/2007,11:34,1481.75,1481.75,1480.50,1480.75,1917,3866,5783.00
08/31/2007,11:35,1480.75,1482.50,1480.75,1482.00,7542,2814,10356.00
08/31/2007,11:36,1482.00,1482.75,1481.50,1482.00,2815,2665,5480.00
08/31/2007,11:37,1482.00,1482.25,1481.50,1481.50,1611,3100,4711.00
08/31/2007,11:38,1481.50,1482.00,1481.25,1481.75,1673,2131,3804.00
08/31/2007,11:39,1481.50,1482.25,1481.25,1482.25,2487,1567,4054.00
08/31/2007,11:40,1482.25,1483.00,1482.00,1482.50,5077,1730,6807.00
08/31/2007,11:41,1482.50,1483.75,1482.50,1483.00,5293,3570,8863.00
08/31/2007,11:42,1483.00,1483.25,1482.25,1482.50,940,2286,3226.00
08/31/2007,11:43,1482.50,1483.25,1482.25,1483.00,2220,1030,3250.00
08/31/2007,11:44,1483.00,1483.00,1482.00,1482.50,1333,1483,2816.00
08/31/2007,11:45,1482.25,1483.25,1482.00,1483.00,1718,1292,3010.00
08/31/2007,11:46,1483.00,1483.25,1482.25,1482.50,1092,1293,2385.00
08/31/2007,11:47,1482.50,1482.75,1482.25,1482.50,469,488,957.00
08/31/2007,11:48,1482.50,1482.50,1482.00,1482.25,260,1024,1284.00
08/31/2007,11:49,1482.25,1483.00,1482.00,1482.25,770,791,1561.00
08/31/2007,11:50,1482.25,1482.50,1481.75,1482.25,909,825,1734.00
08/31/2007,11:51,1482.00,1482.50,1482.00,1482.25,596,753,1349.00
08/31/2007,11:52,1482.00,1482.00,1481.25,1481.50,1261,3177,4438.00
08/31/2007,11:53,1481.50,1481.75,1481.25,1481.50,515,2053,2568.00
08/31/2007,11:54,1481.25,1481.50,1480.25,1480.25,1218,5043,6261.00
08/31/2007,11:55,1480.50,1481.00,1480.25,1480.75,1933,751,2684.00
08/31/2007,11:56,1480.75,1480.75,1480.50,1480.75,71,692,763.00
08/31/2007,11:57,1480.75,1482.00,1480.75,1480.75,1979,2323,4302.00
08/31/2007,11:58,1480.75,1481.00,1480.50,1480.75,775,514,1289.00
08/31/2007,11:59,1480.75,1481.00,1480.75,1480.75,397,125,522.00
08/31/2007,12:00,1480.75,1481.00,1480.25,1480.75,1124,852,1976.00
08/31/2007,12:01,1480.75,1481.50,1480.50,1481.50,1129,359,1488.00
08/31/2007,12:02,1481.25,1481.50,1480.75,1480.75,445,751,1196.00
08/31/2007,12:03,1480.75,1481.25,1480.50,1480.50,293,502,795.00
08/31/2007,12:04,1480.50,1480.75,1479.50,1479.50,1321,2436,3757.00
08/31/2007,12:05,1479.50,1480.25,1479.25,1479.75,1695,1834,3529.00
08/31/2007,12:06,1479.75,1480.25,1479.50,1480.00,539,218,757.00
08/31/2007,12:07,1480.00,1480.25,1479.25,1479.75,572,1412,1984.00
08/31/2007,12:08,1479.75,1479.75,1479.25,1479.25,280,470,750.00
08/31/2007,12:09,1479.25,1480.25,1478.75,1479.75,1703,2305,4008.00
08/31/2007,12:10,1479.50,1480.00,1479.50,1480.00,1110,49,1159.00
08/31/2007,12:11,1480.00,1480.00,1479.50,1480.00,122,378,500.00
08/31/2007,12:12,1479.75,1480.50,1479.75,1480.00,1527,559,2086.00
08/31/2007,12:13,1480.00,1480.50,1479.75,1480.25,546,648,1194.00
08/31/2007,12:14,1480.25,1480.75,1480.25,1480.75,1268,89,1357.00
08/31/2007,12:15,1480.75,1480.75,1480.25,1480.25,286,1190,1476.00
08/31/2007,12:16,1480.25,1480.50,1479.75,1480.00,514,347,861.00
08/31/2007,12:17,1480.25,1480.25,1479.25,1479.50,392,1122,1514.00
08/31/2007,12:18,1479.75,1480.25,1479.50,1479.50,647,1017,1664.00
08/31/2007,12:19,1479.50,1479.75,1479.25,1479.50,74,522,596.00
08/31/2007,12:20,1479.50,1479.75,1479.25,1479.50,222,321,543.00
08/31/2007,12:21,1479.25,1479.50,1479.00,1479.00,184,971,1155.00
08/31/2007,12:22,1479.00,1479.50,1479.00,1479.50,537,445,982.00
08/31/2007,12:23,1479.25,1480.25,1479.25,1480.00,1485,1036,2521.00
08/31/2007,12:24,1479.75,1479.75,1479.00,1479.50,857,1290,2147.00
08/31/2007,12:25,1479.50,1479.75,1478.75,1478.75,189,1266,1455.00
08/31/2007,12:26,1478.75,1479.50,1478.75,1479.00,696,629,1325.00
08/31/2007,12:27,1479.00,1479.50,1478.75,1479.00,738,319,1057.00
08/31/2007,12:28,1479.25,1480.00,1479.25,1479.75,934,673,1607.00
08/31/2007,12:29,1480.00,1480.00,1479.50,1479.75,211,345,556.00
08/31/2007,12:30,1479.75,1480.50,1479.75,1480.25,1100,560,1660.00
08/31/2007,12:31,1480.00,1480.50,1479.75,1480.00,673,691,1364.00
08/31/2007,12:32,1480.25,1480.25,1479.25,1480.00,1354,1136,2490.00
08/31/2007,12:33,1479.75,1480.00,1479.00,1479.00,316,868,1184.00
08/31/2007,12:34,1479.00,1479.25,1477.75,1478.00,937,2569,3506.00
08/31/2007,12:35,1478.25,1478.50,1477.50,1478.25,3116,1977,5093.00
08/31/2007,12:36,1478.25,1479.50,1478.00,1479.00,1789,1036,2825.00
08/31/2007,12:37,1479.00,1479.50,1479.00,1479.25,155,383,538.00
08/31/2007,12:38,1479.25,1479.50,1479.25,1479.50,188,54,242.00
08/31/2007,12:39,1479.50,1480.00,1479.50,1479.75,508,215,723.00
08/31/2007,12:40,1479.75,1479.75,1479.25,1479.25,169,718,887.00
08/31/2007,12:41,1479.00,1479.25,1478.50,1478.75,196,1014,1210.00
08/31/2007,12:42,1478.50,1478.75,1478.25,1478.25,121,556,677.00
08/31/2007,12:43,1478.50,1479.50,1478.25,1479.00,1063,456,1519.00
08/31/2007,12:44,1479.00,1479.50,1478.75,1478.75,292,323,615.00
08/31/2007,12:45,1479.00,1479.25,1477.50,1477.75,2324,2335,4659.00
08/31/2007,12:46,1478.00,1478.00,1477.00,1477.50,951,2938,3889.00
08/31/2007,12:47,1477.25,1478.00,1477.25,1477.50,574,633,1207.00
08/31/2007,12:48,1477.50,1478.00,1477.25,1477.50,196,505,701.00
08/31/2007,12:49,1477.50,1477.75,1476.75,1477.25,663,988,1651.00
08/31/2007,12:50,1477.00,1477.50,1476.50,1476.50,266,1128,1394.00
08/31/2007,12:51,1476.50,1477.00,1476.00,1476.75,1097,2584,3681.00
08/31/2007,12:52,1476.75,1477.50,1476.50,1477.50,1416,429,1845.00
08/31/2007,12:53,1477.50,1477.50,1476.75,1477.00,321,641,962.00
08/31/2007,12:54,1477.00,1478.00,1476.75,1478.00,1120,17,1137.00
08/31/2007,12:55,1478.00,1478.50,1477.75,1478.50,1539,540,2079.00
08/31/2007,12:56,1478.25,1478.75,1478.25,1478.75,469,18,487.00
08/31/2007,12:57,1478.75,1478.75,1478.25,1478.25,63,277,340.00
08/31/2007,12:58,1478.25,1478.50,1478.00,1478.25,432,449,881.00
08/31/2007,12:59,1478.25,1478.50,1477.50,1477.75,253,851,1104.00
08/31/2007,13:00,1477.75,1478.75,1477.75,1478.25,459,184,643.00
08/31/2007,13:01,1478.50,1479.50,1478.25,1479.00,1114,478,1592.00
08/31/2007,13:02,1479.25,1479.75,1479.00,1479.75,1342,95,1437.00
08/31/2007,13:03,1480.00,1480.00,1479.25,1479.50,596,986,1582.00
08/31/2007,13:04,1479.50,1479.75,1479.00,1479.00,121,293,414.00
08/31/2007,13:05,1479.25,1479.50,1479.00,1479.25,208,109,317.00
08/31/2007,13:06,1479.25,1479.25,1478.75,1479.00,111,318,429.00
08/31/2007,13:07,1479.00,1479.25,1478.75,1478.75,55,316,371.00
08/31/2007,13:08,1478.75,1479.25,1478.75,1479.00,328,30,358.00
08/31/2007,13:09,1479.25,1479.75,1479.25,1479.50,602,466,1068.00
08/31/2007,13:10,1479.50,1480.50,1479.25,1480.00,1470,983,2453.00
08/31/2007,13:11,1480.25,1480.75,1479.25,1480.00,2936,2360,5296.00
08/31/2007,13:12,1480.00,1480.25,1479.50,1479.75,646,620,1266.00
08/31/2007,13:13,1480.00,1480.25,1479.25,1479.75,284,571,855.00
08/31/2007,13:14,1479.75,1479.75,1479.25,1479.50,389,320,709.00
08/31/2007,13:15,1479.50,1479.50,1478.50,1478.75,478,1463,1941.00
08/31/2007,13:16,1478.75,1479.50,1478.50,1479.25,980,706,1686.00
08/31/2007,13:17,1479.25,1479.75,1479.00,1479.00,449,520,969.00
08/31/2007,13:18,1479.25,1479.50,1478.75,1479.25,314,548,862.00
08/31/2007,13:19,1479.25,1479.25,1478.75,1479.25,290,391,681.00
08/31/2007,13:20,1479.00,1479.50,1479.00,1479.25,397,285,682.00
08/31/2007,13:21,1479.00,1479.25,1477.75,1477.75,720,3101,3821.00
08/31/2007,13:22,1477.75,1478.25,1477.00,1477.75,1078,2073,3151.00
08/31/2007,13:23,1478.00,1478.25,1477.50,1478.25,881,263,1144.00
08/31/2007,13:24,1478.00,1478.00,1476.75,1477.50,891,1974,2865.00
08/31/2007,13:25,1477.50,1478.00,1476.75,1476.75,532,1126,1658.00
08/31/2007,13:26,1476.75,1477.25,1476.75,1477.00,462,570,1032.00
08/31/2007,13:27,1477.00,1477.50,1476.50,1477.50,1447,971,2418.00
08/31/2007,13:28,1477.50,1478.25,1477.50,1478.00,901,312,1213.00
08/31/2007,13:29,1478.00,1478.00,1477.50,1477.75,316,465,781.00
08/31/2007,13:30,1477.75,1478.00,1477.50,1477.75,245,386,631.00
08/31/2007,13:31,1477.75,1477.75,1476.75,1477.25,456,1013,1469.00
08/31/2007,13:32,1477.25,1477.50,1477.00,1477.25,329,488,817.00
08/31/2007,13:33,1477.25,1478.00,1477.25,1477.75,1046,307,1353.00
08/31/2007,13:34,1477.75,1479.00,1477.75,1478.50,1927,900,2827.00
08/31/2007,13:35,1478.50,1478.50,1477.75,1478.25,289,209,498.00
08/31/2007,13:36,1478.25,1478.75,1478.25,1478.50,759,575,1334.00
08/31/2007,13:37,1478.25,1478.25,1476.50,1477.50,1311,2220,3531.00
08/31/2007,13:38,1477.75,1478.50,1477.50,1478.50,441,292,733.00
08/31/2007,13:39,1478.25,1479.50,1478.00,1479.50,1772,783,2555.00
08/31/2007,13:40,1479.50,1479.50,1478.25,1479.00,842,1359,2201.00
08/31/2007,13:41,1479.00,1479.00,1478.50,1478.75,95,276,371.00
08/31/2007,13:42,1478.75,1479.00,1478.50,1478.75,138,250,388.00
08/31/2007,13:43,1478.50,1479.00,1478.25,1479.00,400,332,732.00
08/31/2007,13:44,1479.00,1479.50,1478.50,1479.50,719,202,921.00
08/31/2007,13:45,1479.50,1479.75,1479.00,1479.25,740,1205,1945.00
08/31/2007,13:46,1479.50,1479.75,1478.50,1479.50,1602,1634,3236.00
08/31/2007,13:47,1479.75,1480.00,1479.25,1479.50,811,547,1358.00
08/31/2007,13:48,1479.50,1479.50,1479.00,1479.25,313,435,748.00
08/31/2007,13:49,1479.25,1479.75,1479.25,1479.50,1028,495,1523.00
08/31/2007,13:50,1479.50,1479.50,1478.75,1479.00,705,572,1277.00
08/31/2007,13:51,1479.00,1479.25,1478.75,1479.00,52,851,903.00
08/31/2007,13:52,1479.00,1479.00,1478.50,1478.75,1129,1304,2433.00
08/31/2007,13:53,1478.75,1478.75,1478.00,1478.25,615,712,1327.00
08/31/2007,13:54,1478.00,1479.00,1478.00,1478.50,941,200,1141.00
08/31/2007,13:55,1478.50,1478.75,1478.00,1478.25,156,1046,1202.00
08/31/2007,13:56,1478.00,1478.25,1477.50,1477.50,85,1144,1229.00
08/31/2007,13:57,1477.50,1478.00,1477.50,1477.75,249,382,631.00
08/31/2007,13:58,1477.50,1478.00,1477.50,1478.00,347,145,492.00
08/31/2007,13:59,1478.00,1478.00,1477.50,1477.75,51,690,741.00
08/31/2007,14:00,1477.75,1478.00,1477.00,1477.25,533,1035,1568.00
08/31/2007,14:01,1477.50,1477.75,1477.00,1477.25,612,910,1522.00
08/31/2007,14:02,1477.25,1477.75,1477.25,1477.75,634,391,1025.00
08/31/2007,14:03,1477.75,1478.00,1477.50,1478.00,330,268,598.00
08/31/2007,14:04,1477.75,1479.50,1477.75,1479.00,3148,729,3877.00
08/31/2007,14:05,1479.25,1479.50,1478.75,1479.25,488,627,1115.00
08/31/2007,14:06,1479.50,1479.50,1479.00,1479.25,990,761,1751.00
08/31/2007,14:07,1479.25,1479.75,1479.00,1479.75,527,414,941.00
08/31/2007,14:08,1479.75,1480.00,1479.25,1479.50,1412,863,2275.00
08/31/2007,14:09,1479.75,1480.50,1479.75,1480.50,2056,774,2830.00
08/31/2007,14:10,1480.25,1480.50,1479.50,1480.00,544,1141,1685.00
08/31/2007,14:11,1479.75,1480.00,1479.50,1479.75,182,1009,1191.00
08/31/2007,14:12,1479.50,1480.50,1479.50,1480.50,1555,1058,2613.00
08/31/2007,14:13,1480.50,1481.75,1480.25,1481.25,5187,1951,7138.00
08/31/2007,14:14,1481.50,1481.75,1480.50,1480.50,2028,2719,4747.00
08/31/2007,14:15,1480.75,1481.00,1480.25,1481.00,991,1072,2063.00
08/31/2007,14:16,1480.75,1481.75,1480.75,1481.25,2350,1131,3481.00
08/31/2007,14:17,1481.25,1482.00,1480.75,1480.75,1570,1791,3361.00
08/31/2007,14:18,1481.00,1481.25,1480.75,1481.00,429,405,834.00
08/31/2007,14:19,1481.00,1481.25,1480.75,1481.25,669,661,1330.00
08/31/2007,14:20,1481.00,1481.50,1480.50,1480.50,747,858,1605.00
08/31/2007,14:21,1480.75,1481.00,1480.00,1480.00,671,1506,2177.00
08/31/2007,14:22,1480.00,1480.50,1479.00,1480.00,2005,2896,4901.00
08/31/2007,14:23,1480.00,1480.00,1478.50,1479.00,1484,2605,4089.00
08/31/2007,14:24,1479.25,1479.50,1478.75,1479.25,760,630,1390.00
08/31/2007,14:25,1479.50,1479.50,1479.00,1479.50,281,242,523.00
08/31/2007,14:26,1479.50,1479.75,1479.25,1479.75,488,94,582.00
08/31/2007,14:27,1479.75,1480.25,1479.50,1479.75,1750,818,2568.00
08/31/2007,14:28,1479.75,1481.00,1479.75,1480.25,1911,1059,2970.00
08/31/2007,14:29,1480.25,1480.75,1480.00,1480.50,822,707,1529.00
08/31/2007,14:30,1480.25,1480.75,1479.75,1480.00,660,793,1453.00
08/31/2007,14:31,1480.25,1482.00,1480.25,1481.00,3651,2095,5746.00
08/31/2007,14:32,1481.00,1481.00,1480.50,1481.00,639,724,1363.00
08/31/2007,14:33,1481.00,1481.25,1480.25,1481.00,1492,1022,2514.00
08/31/2007,14:34,1481.00,1481.75,1480.75,1481.50,1963,184,2147.00
08/31/2007,14:35,1481.50,1481.75,1481.00,1481.25,647,1490,2137.00
08/31/2007,14:36,1481.25,1482.00,1481.25,1482.00,1139,569,1708.00
08/31/2007,14:37,1482.00,1482.25,1481.25,1481.50,1556,2082,3638.00
08/31/2007,14:38,1481.75,1483.00,1481.50,1482.50,5377,949,6326.00
08/31/2007,14:39,1482.75,1484.25,1482.50,1484.00,7752,2404,10156.00
08/31/2007,14:40,1483.75,1484.25,1482.50,1483.00,2292,3866,6158.00
08/31/2007,14:41,1482.75,1484.00,1482.50,1483.50,3796,1817,5613.00
08/31/2007,14:42,1483.50,1483.50,1482.75,1483.00,929,1631,2560.00
08/31/2007,14:43,1483.00,1483.75,1482.75,1483.75,2422,884,3306.00
08/31/2007,14:44,1483.50,1483.75,1482.75,1483.00,1713,1998,3711.00
08/31/2007,14:45,1483.25,1484.75,1483.00,1484.25,4732,3579,8311.00
08/31/2007,14:46,1484.25,1484.25,1483.25,1484.00,1619,2209,3828.00
08/31/2007,14:47,1483.75,1484.00,1483.00,1483.25,1497,1570,3067.00
08/31/2007,14:48,1483.25,1483.25,1482.50,1482.75,1987,1828,3815.00
08/31/2007,14:49,1482.75,1483.25,1482.75,1483.00,2306,1156,3462.00
08/31/2007,14:50,1483.25,1483.25,1481.25,1481.50,1491,6448,7939.00
08/31/2007,14:51,1481.50,1482.25,1481.00,1481.75,4121,3439,7560.00
08/31/2007,14:52,1481.75,1482.00,1479.75,1480.00,2080,6673,8753.00
08/31/2007,14:53,1480.00,1480.25,1479.00,1479.00,2960,5590,8550.00
08/31/2007,14:54,1479.00,1479.75,1478.00,1479.50,4793,3969,8762.00
08/31/2007,14:55,1479.50,1479.50,1478.50,1479.25,4384,2613,6997.00
08/31/2007,14:56,1479.50,1479.75,1477.25,1477.25,3079,6433,9512.00
08/31/2007,14:57,1477.50,1477.50,1475.75,1476.75,6458,8421,14879.00
08/31/2007,14:58,1476.75,1477.25,1475.75,1476.50,5694,6101,11795.00
08/31/2007,14:59,1476.50,1476.75,1475.50,1475.50,4020,7365,11385.00
08/31/2007,15:00,1475.50,1475.50,1473.00,1473.75,19373,27502,46875.00
08/31/2007,15:01,1474.00,1475.25,1470.50,1474.75,19655,14109,33764.00
08/31/2007,15:02,1474.75,1475.75,1474.50,1475.50,6315,4515,10830.00
08/31/2007,15:03,1475.50,1476.00,1475.25,1475.75,4469,2348,6817.00
08/31/2007,15:04,1475.75,1476.50,1475.50,1475.75,4973,2791,7764.00
08/31/2007,15:05,1475.50,1476.50,1475.50,1476.00,1848,1587,3435.00
08/31/2007,15:06,1476.00,1476.00,1475.25,1475.50,997,1353,2350.00
08/31/2007,15:07,1475.50,1476.00,1475.25,1475.50,1211,555,1766.00
08/31/2007,15:08,1475.75,1475.75,1475.25,1475.25,532,1020,1552.00
08/31/2007,15:09,1475.25,1475.25,1474.00,1474.25,2417,3798,6215.00
08/31/2007,15:10,1474.25,1474.50,1473.75,1474.00,1508,1557,3065.00
08/31/2007,15:11,1474.00,1474.75,1473.75,1474.50,1487,1044,2531.00
08/31/2007,15:12,1474.50,1475.50,1474.50,1475.50,1210,551,1761.00
08/31/2007,15:13,1475.50,1475.75,1475.25,1475.50,600,558,1158.00
08/31/2007,15:14,1475.25,1475.75,1475.25,1475.50,897,970,1867.00
08/31/2007,15:15,1475.50,1475.50,1474.00,1474.25,2829,4503,7332.00
08/31/2007,15:16,1474.25,1474.25,1474.00,1474.00,7,60,67.00
09/02/2007,17:01,1476.00,1476.50,1475.50,1476.25,100,14,114.00
09/02/2007,17:02,1476.00,1476.00,1475.75,1475.75,11,30,41.00
09/02/2007,17:03,1476.25,1476.25,1476.00,1476.25,2,3,5.00
09/02/2007,17:04,1476.25,1476.50,1476.00,1476.25,33,2,35.00
09/02/2007,17:05,1476.25,1476.25,1476.25,1476.25,13,0,13.00
09/02/2007,17:06,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/02/2007,17:07,1476.00,1476.00,1476.00,1476.00,0,23,23.00
09/02/2007,17:08,1476.00,1476.25,1476.00,1476.25,36,20,56.00
09/02/2007,17:09,1476.25,1476.50,1476.25,1476.25,25,10,35.00
09/02/2007,17:10,1476.50,1476.50,1476.50,1476.50,5,0,5.00
09/02/2007,17:11,1476.25,1476.25,1476.25,1476.25,0,26,26.00
09/02/2007,17:12,1476.25,1476.25,1476.25,1476.25,0,1,1.00
09/02/2007,17:13,1476.25,1476.25,1476.00,1476.25,1,16,17.00
09/02/2007,17:14,1476.00,1476.25,1476.00,1476.25,1,1,2.00
09/02/2007,17:15,1476.25,1476.25,1476.00,1476.00,2,19,21.00
09/02/2007,17:16,1476.00,1476.50,1476.00,1476.50,78,9,87.00
09/02/2007,17:17,1476.75,1476.75,1476.50,1476.75,52,2,54.00
09/02/2007,17:18,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,17:19,1476.25,1476.25,1476.25,1476.25,0,5,5.00
09/02/2007,17:20,1476.50,1476.50,1476.25,1476.50,2,1,3.00
09/02/2007,17:22,1476.25,1476.25,1476.25,1476.25,0,1,1.00
09/02/2007,17:27,1476.25,1476.50,1476.25,1476.50,6,2,8.00
09/02/2007,17:28,1476.50,1476.50,1476.25,1476.50,20,1,21.00
09/02/2007,17:29,1476.50,1476.50,1476.25,1476.25,3,1,4.00
09/02/2007,17:30,1476.50,1476.75,1476.50,1476.75,21,0,21.00
09/02/2007,17:33,1476.50,1476.50,1476.50,1476.50,0,18,18.00
09/02/2007,17:34,1476.50,1476.50,1476.50,1476.50,0,193,193.00
09/02/2007,17:35,1476.50,1476.75,1476.50,1476.75,1,2,3.00
09/02/2007,17:37,1476.50,1476.50,1476.50,1476.50,0,51,51.00
09/02/2007,17:38,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,17:39,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,17:45,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,17:46,1476.75,1477.00,1476.75,1477.00,120,0,120.00
09/02/2007,17:47,1476.75,1476.75,1476.75,1476.75,0,14,14.00
09/02/2007,17:49,1476.50,1476.75,1476.50,1476.75,3,3,6.00
09/02/2007,17:50,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,17:51,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,17:54,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,17:57,1476.75,1476.75,1476.75,1476.75,8,0,8.00
09/02/2007,17:58,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,17:59,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,18:00,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,18:03,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,18:04,1476.75,1476.75,1476.75,1476.75,5,0,5.00
09/02/2007,18:05,1476.75,1476.75,1476.75,1476.75,7,0,7.00
09/02/2007,18:06,1476.75,1476.75,1476.75,1476.75,46,0,46.00
09/02/2007,18:07,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,18:09,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,18:10,1476.75,1476.75,1476.75,1476.75,5,0,5.00
09/02/2007,18:11,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,18:13,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,18:14,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,18:15,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,18:16,1476.75,1476.75,1476.75,1476.75,15,0,15.00
09/02/2007,18:18,1476.75,1476.75,1476.75,1476.75,16,0,16.00
09/02/2007,18:19,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,18:20,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,18:24,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,18:31,1476.50,1476.75,1476.50,1476.75,31,2,33.00
09/02/2007,18:32,1476.50,1476.75,1476.50,1476.75,19,1,20.00
09/02/2007,18:36,1476.75,1476.75,1476.50,1476.50,43,51,94.00
09/02/2007,18:37,1476.50,1476.50,1476.50,1476.50,0,10,10.00
09/02/2007,18:41,1476.75,1476.75,1476.75,1476.75,58,0,58.00
09/02/2007,18:42,1476.75,1476.75,1476.50,1476.75,4,1,5.00
09/02/2007,18:46,1476.75,1476.75,1476.75,1476.75,17,0,17.00
09/02/2007,18:53,1476.75,1476.75,1476.75,1476.75,10,0,10.00
09/02/2007,18:56,1476.75,1476.75,1476.50,1476.50,16,4,20.00
09/02/2007,18:57,1476.50,1476.50,1476.50,1476.50,0,5,5.00
09/02/2007,18:58,1476.50,1476.50,1476.50,1476.50,0,15,15.00
09/02/2007,18:59,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,19:00,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,19:01,1476.75,1476.75,1476.75,1476.75,7,0,7.00
09/02/2007,19:02,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,19:03,1476.75,1476.75,1476.50,1476.50,1,17,18.00
09/02/2007,19:04,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,19:05,1476.50,1476.50,1476.50,1476.50,0,38,38.00
09/02/2007,19:06,1476.50,1476.50,1476.50,1476.50,0,13,13.00
09/02/2007,19:08,1476.50,1476.75,1476.50,1476.75,1,1,2.00
09/02/2007,19:11,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/02/2007,19:13,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,19:15,1476.50,1476.50,1476.50,1476.50,0,5,5.00
09/02/2007,19:18,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,19:20,1476.50,1476.50,1476.50,1476.50,0,60,60.00
09/02/2007,19:22,1476.75,1476.75,1476.50,1476.75,56,6,62.00
09/02/2007,19:23,1476.75,1476.75,1476.75,1476.75,3,0,3.00
09/02/2007,19:24,1476.75,1476.75,1476.50,1476.75,16,102,118.00
09/02/2007,19:25,1476.75,1476.75,1476.75,1476.75,20,0,20.00
09/02/2007,19:27,1476.75,1476.75,1476.75,1476.75,50,0,50.00
09/02/2007,19:29,1476.75,1477.00,1476.75,1477.00,55,0,55.00
09/02/2007,19:30,1476.75,1476.75,1476.75,1476.75,0,42,42.00
09/02/2007,19:31,1476.75,1476.75,1476.75,1476.75,0,11,11.00
09/02/2007,19:32,1476.75,1476.75,1476.75,1476.75,0,2,2.00
09/02/2007,19:35,1476.75,1476.75,1476.75,1476.75,0,16,16.00
09/02/2007,19:37,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/02/2007,19:38,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/02/2007,19:41,1477.00,1477.00,1477.00,1477.00,67,0,67.00
09/02/2007,19:42,1477.25,1477.50,1477.25,1477.25,28,13,41.00
09/02/2007,19:43,1477.25,1477.25,1477.25,1477.25,0,1,1.00
09/02/2007,19:44,1477.50,1477.50,1477.25,1477.25,2,2,4.00
09/02/2007,19:45,1477.25,1477.25,1477.25,1477.25,0,3,3.00
09/02/2007,19:46,1477.00,1477.00,1477.00,1477.00,0,1,1.00
09/02/2007,19:47,1477.25,1477.25,1477.25,1477.25,13,0,13.00
09/02/2007,19:48,1477.25,1477.25,1477.25,1477.25,1,0,1.00
09/02/2007,19:49,1477.25,1477.25,1477.25,1477.25,1,0,1.00
09/02/2007,19:54,1477.25,1477.25,1477.25,1477.25,10,0,10.00
09/02/2007,19:55,1477.25,1477.25,1477.25,1477.25,1,0,1.00
09/02/2007,19:59,1477.00,1477.00,1477.00,1477.00,0,1,1.00
09/02/2007,20:00,1477.25,1477.25,1477.25,1477.25,31,0,31.00
09/02/2007,20:02,1477.00,1477.00,1477.00,1477.00,0,1,1.00
09/02/2007,20:03,1477.25,1477.25,1477.25,1477.25,4,0,4.00
09/02/2007,20:04,1477.25,1477.50,1477.25,1477.25,7,12,19.00
09/02/2007,20:05,1477.25,1477.25,1477.25,1477.25,0,46,46.00
09/02/2007,20:06,1477.25,1477.25,1477.25,1477.25,0,13,13.00
09/02/2007,20:07,1477.50,1477.50,1477.50,1477.50,2,0,2.00
09/02/2007,20:08,1477.50,1477.50,1477.50,1477.50,7,0,7.00
09/02/2007,20:11,1477.25,1477.25,1477.00,1477.00,0,71,71.00
09/02/2007,20:12,1477.00,1477.00,1477.00,1477.00,0,44,44.00
09/02/2007,20:13,1477.00,1477.25,1477.00,1477.25,1,6,7.00
09/02/2007,20:16,1477.00,1477.00,1477.00,1477.00,0,6,6.00
09/02/2007,20:17,1477.00,1477.00,1477.00,1477.00,0,2,2.00
09/02/2007,20:19,1477.00,1477.00,1477.00,1477.00,0,2,2.00
09/02/2007,20:20,1477.00,1477.00,1477.00,1477.00,0,2,2.00
09/02/2007,20:22,1477.00,1477.25,1477.00,1477.25,1,1,2.00
09/02/2007,20:26,1477.00,1477.25,1477.00,1477.25,80,1,81.00
09/02/2007,20:28,1477.25,1477.25,1477.25,1477.25,25,0,25.00
09/02/2007,20:29,1477.50,1477.50,1477.25,1477.25,4,11,15.00
09/02/2007,20:30,1477.25,1477.25,1477.25,1477.25,0,2,2.00
09/02/2007,20:32,1477.25,1477.25,1477.25,1477.25,0,1,1.00
09/02/2007,20:36,1477.25,1477.25,1477.25,1477.25,0,25,25.00
09/02/2007,20:38,1477.25,1477.25,1477.25,1477.25,0,1,1.00
09/02/2007,20:39,1477.25,1477.25,1477.25,1477.25,0,1,1.00
09/02/2007,20:42,1477.25,1477.25,1477.25,1477.25,0,25,25.00
09/02/2007,20:43,1477.25,1477.25,1477.25,1477.25,0,4,4.00
09/02/2007,20:44,1477.25,1477.25,1477.00,1477.00,0,145,145.00
09/02/2007,20:45,1477.00,1477.00,1477.00,1477.00,0,10,10.00
09/02/2007,20:46,1477.00,1477.00,1477.00,1477.00,0,1,1.00
09/02/2007,20:47,1476.75,1476.75,1476.75,1476.75,0,5,5.00
09/02/2007,20:48,1476.75,1476.75,1476.75,1476.75,0,3,3.00
09/02/2007,20:49,1476.75,1476.75,1476.75,1476.75,0,58,58.00
09/02/2007,20:50,1476.75,1476.75,1476.75,1476.75,0,3,3.00
09/02/2007,20:51,1476.75,1476.75,1476.75,1476.75,0,46,46.00
09/02/2007,20:52,1476.75,1476.75,1476.75,1476.75,0,7,7.00
09/02/2007,20:53,1476.75,1476.75,1476.75,1476.75,0,21,21.00
09/02/2007,20:54,1476.75,1476.75,1476.75,1476.75,0,2,2.00
09/02/2007,20:56,1476.75,1476.75,1476.75,1476.75,0,18,18.00
09/02/2007,20:57,1476.50,1476.50,1476.50,1476.50,0,51,51.00
09/02/2007,20:59,1476.50,1476.50,1476.50,1476.50,0,15,15.00
09/02/2007,21:01,1476.50,1476.50,1476.50,1476.50,0,10,10.00
09/02/2007,21:04,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,21:05,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,21:07,1476.75,1476.75,1476.50,1476.50,1,1,2.00
09/02/2007,21:09,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/02/2007,21:10,1476.50,1476.50,1476.50,1476.50,0,6,6.00
09/02/2007,21:14,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,21:18,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/02/2007,21:26,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/02/2007,21:27,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/02/2007,21:28,1476.50,1476.50,1476.50,1476.50,0,7,7.00
09/02/2007,21:31,1476.50,1476.50,1476.50,1476.50,0,10,10.00
09/02/2007,21:38,1476.50,1476.50,1476.50,1476.50,0,7,7.00
09/02/2007,21:40,1476.25,1476.25,1476.00,1476.00,0,68,68.00
09/02/2007,21:42,1476.00,1476.00,1476.00,1476.00,0,6,6.00
09/02/2007,21:45,1476.00,1476.25,1476.00,1476.25,1,1,2.00
09/02/2007,21:46,1476.25,1476.25,1476.25,1476.25,12,0,12.00
09/02/2007,21:48,1476.25,1476.25,1476.25,1476.25,3,0,3.00
09/02/2007,21:50,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/02/2007,21:52,1476.25,1476.25,1476.25,1476.25,2,0,2.00
09/02/2007,21:58,1476.25,1476.25,1476.25,1476.25,3,0,3.00
09/02/2007,21:59,1476.00,1476.00,1476.00,1476.00,0,21,21.00
09/02/2007,22:00,1476.00,1476.00,1476.00,1476.00,0,5,5.00
09/02/2007,22:01,1476.00,1476.00,1476.00,1476.00,0,17,17.00
09/02/2007,22:03,1475.75,1475.75,1475.75,1475.75,0,2,2.00
09/02/2007,22:04,1476.00,1476.00,1476.00,1476.00,1,0,1.00
09/02/2007,22:06,1476.00,1476.00,1476.00,1476.00,14,0,14.00
09/02/2007,22:10,1476.00,1476.00,1475.75,1475.75,9,6,15.00
09/02/2007,22:11,1476.00,1476.25,1476.00,1476.00,7,3,10.00
09/02/2007,22:13,1476.00,1476.00,1476.00,1476.00,0,2,2.00
09/02/2007,22:16,1476.00,1476.00,1476.00,1476.00,0,6,6.00
09/02/2007,22:17,1476.00,1476.00,1476.00,1476.00,0,4,4.00
09/02/2007,22:18,1476.00,1476.00,1476.00,1476.00,0,1,1.00
09/02/2007,22:19,1476.00,1476.00,1476.00,1476.00,0,5,5.00
09/02/2007,22:20,1476.00,1476.00,1476.00,1476.00,0,1,1.00
09/02/2007,22:27,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/02/2007,22:33,1476.00,1476.00,1476.00,1476.00,2,0,2.00
09/02/2007,22:35,1476.00,1476.00,1476.00,1476.00,15,0,15.00
09/02/2007,22:36,1476.00,1476.00,1476.00,1476.00,18,0,18.00
09/02/2007,22:49,1476.25,1476.25,1476.25,1476.25,2,0,2.00
09/02/2007,22:50,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/02/2007,22:51,1476.00,1476.25,1475.75,1476.25,2,20,22.00
09/02/2007,22:58,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/02/2007,22:59,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/02/2007,23:01,1476.25,1476.25,1476.25,1476.25,4,0,4.00
09/02/2007,23:13,1476.25,1476.25,1476.25,1476.25,7,0,7.00
09/02/2007,23:16,1476.25,1476.25,1476.25,1476.25,15,0,15.00
09/02/2007,23:17,1476.25,1476.25,1476.25,1476.25,4,0,4.00
09/02/2007,23:19,1476.25,1476.25,1476.25,1476.25,3,0,3.00
09/02/2007,23:21,1476.50,1476.50,1476.50,1476.50,12,0,12.00
09/02/2007,23:25,1476.25,1476.25,1476.25,1476.25,0,3,3.00
09/02/2007,23:31,1476.25,1476.25,1476.25,1476.25,0,7,7.00
09/02/2007,23:33,1476.50,1476.50,1476.25,1476.25,1,1,2.00
09/02/2007,23:34,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/02/2007,23:41,1476.50,1476.50,1476.50,1476.50,13,0,13.00
09/02/2007,23:46,1476.50,1476.50,1476.50,1476.50,7,0,7.00
09/02/2007,23:53,1476.50,1476.50,1476.50,1476.50,3,0,3.00
09/02/2007,23:54,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/02/2007,23:55,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/02/2007,23:56,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/03/2007,00:00,1476.50,1476.50,1476.50,1476.50,5,0,5.00
09/03/2007,00:17,1476.25,1476.25,1476.25,1476.25,0,2,2.00
09/03/2007,00:18,1476.25,1476.25,1476.25,1476.25,0,30,30.00
09/03/2007,00:20,1476.50,1476.50,1476.50,1476.50,3,0,3.00
09/03/2007,00:26,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/03/2007,00:33,1476.50,1476.50,1476.50,1476.50,3,0,3.00
09/03/2007,00:46,1476.25,1476.25,1476.25,1476.25,0,3,3.00
09/03/2007,00:48,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/03/2007,00:49,1476.50,1476.50,1476.50,1476.50,11,0,11.00
09/03/2007,00:50,1476.50,1476.50,1476.50,1476.50,7,0,7.00
09/03/2007,00:53,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/03/2007,00:58,1476.25,1476.25,1476.25,1476.25,0,13,13.00
09/03/2007,00:59,1476.25,1476.25,1476.25,1476.25,0,1,1.00
09/03/2007,01:00,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/03/2007,01:01,1476.50,1476.50,1476.50,1476.50,5,0,5.00
09/03/2007,01:02,1476.25,1476.25,1473.50,1474.50,152,1000,1152.00
09/03/2007,01:03,1474.50,1475.00,1474.50,1475.00,35,0,35.00
09/03/2007,01:04,1475.00,1475.00,1475.00,1475.00,21,0,21.00
09/03/2007,01:05,1474.75,1474.75,1474.50,1474.75,1,53,54.00
09/03/2007,01:06,1474.50,1474.50,1474.25,1474.25,0,26,26.00
09/03/2007,01:07,1474.50,1474.75,1474.50,1474.75,42,0,42.00
09/03/2007,01:08,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/03/2007,01:10,1474.50,1474.50,1474.50,1474.50,0,38,38.00
09/03/2007,01:11,1474.75,1474.75,1474.50,1474.50,12,1,13.00
09/03/2007,01:14,1474.50,1474.75,1474.50,1474.75,4,1,5.00
09/03/2007,01:15,1474.50,1474.50,1474.25,1474.50,3,42,45.00
09/03/2007,01:16,1474.50,1474.50,1474.50,1474.50,2,0,2.00
09/03/2007,01:17,1474.50,1474.50,1474.50,1474.50,2,0,2.00
09/03/2007,01:18,1474.50,1474.75,1474.50,1474.50,12,51,63.00
09/03/2007,01:19,1474.50,1474.75,1474.50,1474.75,5,70,75.00
09/03/2007,01:20,1474.75,1474.75,1474.75,1474.75,12,0,12.00
09/03/2007,01:21,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/03/2007,01:22,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,01:24,1474.75,1474.75,1474.50,1474.75,2,15,17.00
09/03/2007,01:28,1474.75,1475.00,1474.75,1475.00,4,0,4.00
09/03/2007,01:29,1475.00,1475.25,1474.75,1475.25,74,4,78.00
09/03/2007,01:30,1475.25,1475.75,1475.00,1475.75,59,46,105.00
09/03/2007,01:31,1475.50,1475.50,1475.50,1475.50,0,160,160.00
09/03/2007,01:32,1475.25,1475.50,1475.25,1475.25,38,87,125.00
09/03/2007,01:33,1475.25,1475.25,1475.25,1475.25,0,20,20.00
09/03/2007,01:36,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/03/2007,01:37,1475.25,1475.25,1475.00,1475.00,0,9,9.00
09/03/2007,01:38,1475.00,1475.00,1474.75,1474.75,0,5,5.00
09/03/2007,01:39,1474.75,1474.75,1474.75,1474.75,0,23,23.00
09/03/2007,01:40,1474.75,1474.75,1474.75,1474.75,0,6,6.00
09/03/2007,01:41,1475.00,1475.00,1475.00,1475.00,9,0,9.00
09/03/2007,01:42,1474.75,1474.75,1474.50,1474.75,10,4,14.00
09/03/2007,01:43,1474.75,1474.75,1474.75,1474.75,24,0,24.00
09/03/2007,01:44,1474.75,1474.75,1474.75,1474.75,9,0,9.00
09/03/2007,01:45,1474.75,1475.00,1474.75,1475.00,29,0,29.00
09/03/2007,01:47,1475.00,1475.00,1474.75,1475.00,35,3,38.00
09/03/2007,01:49,1475.00,1475.00,1475.00,1475.00,13,0,13.00
09/03/2007,01:50,1475.00,1475.25,1475.00,1475.25,47,0,47.00
09/03/2007,01:51,1475.00,1475.00,1474.75,1474.75,0,16,16.00
09/03/2007,01:52,1475.00,1475.00,1475.00,1475.00,17,0,17.00
09/03/2007,01:56,1474.75,1475.00,1474.75,1475.00,1,32,33.00
09/03/2007,01:58,1474.75,1475.00,1474.75,1475.00,73,31,104.00
09/03/2007,01:59,1474.75,1475.00,1474.75,1475.00,5,26,31.00
09/03/2007,02:00,1475.00,1475.00,1475.00,1475.00,10,0,10.00
09/03/2007,02:01,1475.00,1475.25,1475.00,1475.00,28,10,38.00
09/03/2007,02:02,1475.25,1475.25,1474.75,1474.75,20,28,48.00
09/03/2007,02:03,1474.75,1474.75,1474.75,1474.75,0,7,7.00
09/03/2007,02:04,1474.75,1474.75,1474.75,1474.75,0,37,37.00
09/03/2007,02:05,1474.50,1474.50,1474.50,1474.50,0,60,60.00
09/03/2007,02:06,1474.50,1474.50,1474.25,1474.50,16,16,32.00
09/03/2007,02:07,1474.50,1474.50,1474.25,1474.25,3,46,49.00
09/03/2007,02:08,1474.25,1474.50,1474.25,1474.50,4,65,69.00
09/03/2007,02:09,1474.75,1475.00,1474.50,1474.50,66,66,132.00
09/03/2007,02:10,1474.25,1474.50,1474.25,1474.50,4,50,54.00
09/03/2007,02:11,1474.25,1474.25,1474.25,1474.25,0,16,16.00
09/03/2007,02:12,1474.25,1474.25,1474.00,1474.00,0,95,95.00
09/03/2007,02:13,1474.00,1474.25,1474.00,1474.00,18,42,60.00
09/03/2007,02:14,1474.00,1474.00,1474.00,1474.00,0,134,134.00
09/03/2007,02:15,1474.00,1474.00,1473.75,1473.75,2,23,25.00
09/03/2007,02:16,1473.75,1473.75,1473.75,1473.75,0,78,78.00
09/03/2007,02:17,1474.00,1474.00,1474.00,1474.00,5,0,5.00
09/03/2007,02:18,1473.75,1473.75,1473.75,1473.75,0,50,50.00
09/03/2007,02:19,1473.75,1473.75,1473.50,1473.75,1,15,16.00
09/03/2007,02:21,1473.50,1473.50,1473.50,1473.50,0,8,8.00
09/03/2007,02:22,1473.50,1473.75,1473.50,1473.75,38,5,43.00
09/03/2007,02:23,1473.75,1473.75,1473.75,1473.75,28,0,28.00
09/03/2007,02:24,1473.75,1473.75,1473.75,1473.75,51,0,51.00
09/03/2007,02:25,1473.75,1473.75,1473.00,1473.00,31,220,251.00
09/03/2007,02:26,1473.00,1473.25,1473.00,1473.25,7,9,16.00
09/03/2007,02:27,1473.25,1473.50,1473.25,1473.25,36,11,47.00
09/03/2007,02:28,1473.00,1473.00,1473.00,1473.00,0,2,2.00
09/03/2007,02:29,1473.25,1473.25,1473.25,1473.25,9,0,9.00
09/03/2007,02:30,1473.00,1473.00,1472.75,1473.00,2,61,63.00
09/03/2007,02:31,1473.00,1473.00,1473.00,1473.00,19,0,19.00
09/03/2007,02:32,1472.75,1472.75,1472.75,1472.75,0,33,33.00
09/03/2007,02:33,1472.75,1472.75,1472.75,1472.75,0,3,3.00
09/03/2007,02:34,1472.75,1472.75,1472.50,1472.50,8,45,53.00
09/03/2007,02:35,1472.75,1473.00,1472.75,1472.75,124,52,176.00
09/03/2007,02:36,1472.75,1473.00,1472.75,1473.00,12,1,13.00
09/03/2007,02:37,1473.00,1473.00,1473.00,1473.00,18,0,18.00
09/03/2007,02:38,1472.75,1473.00,1472.75,1473.00,1,2,3.00
09/03/2007,02:39,1472.75,1472.75,1472.75,1472.75,0,94,94.00
09/03/2007,02:40,1472.75,1473.00,1472.75,1473.00,72,9,81.00
09/03/2007,02:41,1473.25,1473.25,1473.25,1473.25,5,0,5.00
09/03/2007,02:42,1473.25,1473.25,1473.25,1473.25,82,0,82.00
09/03/2007,02:43,1473.25,1473.25,1473.00,1473.00,4,178,182.00
09/03/2007,02:44,1473.00,1473.00,1473.00,1473.00,0,5,5.00
09/03/2007,02:45,1473.00,1473.00,1472.75,1472.75,0,47,47.00
09/03/2007,02:46,1473.00,1473.25,1473.00,1473.25,110,0,110.00
09/03/2007,02:47,1473.25,1473.50,1473.25,1473.50,81,0,81.00
09/03/2007,02:48,1473.25,1473.50,1473.00,1473.00,9,25,34.00
09/03/2007,02:49,1473.25,1473.25,1473.25,1473.25,10,0,10.00
09/03/2007,02:50,1473.00,1473.00,1473.00,1473.00,0,2,2.00
09/03/2007,02:52,1473.00,1473.00,1473.00,1473.00,0,21,21.00
09/03/2007,02:53,1473.00,1473.25,1473.00,1473.25,9,27,36.00
09/03/2007,02:54,1473.25,1473.25,1473.25,1473.25,27,0,27.00
09/03/2007,02:55,1473.25,1473.50,1473.25,1473.50,14,0,14.00
09/03/2007,02:56,1473.50,1473.50,1473.25,1473.50,121,2,123.00
09/03/2007,02:57,1473.50,1473.50,1473.50,1473.50,1,0,1.00
09/03/2007,02:58,1473.75,1473.75,1473.75,1473.75,21,0,21.00
09/03/2007,02:59,1473.75,1474.00,1473.75,1474.00,18,0,18.00
09/03/2007,03:00,1474.00,1474.00,1474.00,1474.00,72,0,72.00
09/03/2007,03:01,1474.00,1474.50,1474.00,1474.25,119,4,123.00
09/03/2007,03:02,1474.25,1474.50,1474.25,1474.50,39,24,63.00
09/03/2007,03:03,1474.50,1474.50,1474.25,1474.25,15,22,37.00
09/03/2007,03:04,1474.25,1474.75,1474.00,1474.50,77,73,150.00
09/03/2007,03:05,1474.25,1474.50,1473.50,1473.50,78,216,294.00
09/03/2007,03:06,1474.00,1474.50,1474.00,1474.50,67,3,70.00
09/03/2007,03:07,1474.50,1475.25,1474.50,1475.00,233,21,254.00
09/03/2007,03:08,1475.00,1475.25,1475.00,1475.25,49,0,49.00
09/03/2007,03:09,1475.25,1475.25,1475.00,1475.00,3,18,21.00
09/03/2007,03:10,1475.00,1475.00,1474.75,1474.75,0,14,14.00
09/03/2007,03:11,1474.75,1474.75,1474.75,1474.75,0,24,24.00
09/03/2007,03:12,1474.50,1474.50,1474.50,1474.50,0,54,54.00
09/03/2007,03:13,1474.50,1474.50,1474.00,1474.25,30,29,59.00
09/03/2007,03:14,1474.25,1474.25,1474.25,1474.25,20,0,20.00
09/03/2007,03:15,1474.50,1474.50,1474.50,1474.50,59,0,59.00
09/03/2007,03:16,1474.75,1475.00,1474.75,1475.00,78,0,78.00
09/03/2007,03:17,1475.00,1475.25,1475.00,1475.00,48,2,50.00
09/03/2007,03:18,1475.00,1475.00,1475.00,1475.00,0,21,21.00
09/03/2007,03:19,1475.00,1475.00,1475.00,1475.00,0,3,3.00
09/03/2007,03:20,1475.25,1475.25,1475.00,1475.00,41,5,46.00
09/03/2007,03:21,1474.75,1474.75,1474.75,1474.75,0,20,20.00
09/03/2007,03:22,1474.75,1474.75,1474.75,1474.75,0,16,16.00
09/03/2007,03:23,1474.75,1474.75,1474.75,1474.75,0,4,4.00
09/03/2007,03:24,1474.50,1474.50,1474.50,1474.50,0,3,3.00
09/03/2007,03:25,1474.75,1474.75,1474.75,1474.75,30,0,30.00
09/03/2007,03:27,1474.75,1474.75,1474.75,1474.75,13,0,13.00
09/03/2007,03:28,1474.75,1474.75,1474.75,1474.75,7,0,7.00
09/03/2007,03:29,1474.75,1475.25,1474.75,1474.75,63,30,93.00
09/03/2007,03:30,1474.50,1474.75,1474.00,1474.25,20,140,160.00
09/03/2007,03:31,1474.25,1474.50,1474.25,1474.50,4,0,4.00
09/03/2007,03:32,1474.50,1475.00,1474.50,1475.00,80,0,80.00
09/03/2007,03:33,1474.50,1474.50,1474.50,1474.50,0,56,56.00
09/03/2007,03:34,1474.50,1474.50,1474.50,1474.50,0,36,36.00
09/03/2007,03:35,1474.75,1475.00,1474.75,1474.75,56,2,58.00
09/03/2007,03:36,1474.75,1474.75,1474.75,1474.75,0,15,15.00
09/03/2007,03:38,1475.00,1475.00,1475.00,1475.00,4,0,4.00
09/03/2007,03:39,1475.25,1475.75,1475.25,1475.50,68,1,69.00
09/03/2007,03:40,1475.50,1475.75,1475.50,1475.50,10,19,29.00
09/03/2007,03:41,1475.25,1475.25,1474.75,1474.75,0,56,56.00
09/03/2007,03:42,1474.75,1475.00,1474.75,1475.00,5,4,9.00
09/03/2007,03:43,1475.00,1475.00,1475.00,1475.00,50,0,50.00
09/03/2007,03:44,1475.25,1475.25,1475.25,1475.25,16,0,16.00
09/03/2007,03:46,1475.50,1475.50,1475.50,1475.50,4,0,4.00
09/03/2007,03:47,1475.25,1475.75,1475.25,1475.75,116,2,118.00
09/03/2007,03:48,1475.50,1475.50,1475.50,1475.50,0,7,7.00
09/03/2007,03:49,1475.75,1476.00,1475.75,1476.00,178,0,178.00
09/03/2007,03:50,1476.00,1476.25,1476.00,1476.25,90,0,90.00
09/03/2007,03:51,1476.50,1476.50,1476.50,1476.50,13,0,13.00
09/03/2007,03:52,1476.50,1476.50,1476.50,1476.50,58,0,58.00
09/03/2007,03:53,1476.50,1476.50,1476.50,1476.50,24,0,24.00
09/03/2007,03:54,1476.50,1477.00,1476.50,1476.75,115,2,117.00
09/03/2007,03:56,1476.75,1476.75,1476.75,1476.75,0,24,24.00
09/03/2007,03:57,1477.00,1477.00,1476.75,1476.75,9,17,26.00
09/03/2007,03:58,1476.75,1476.75,1476.50,1476.75,15,68,83.00
09/03/2007,03:59,1476.75,1476.75,1476.50,1476.50,64,42,106.00
09/03/2007,04:00,1476.50,1476.50,1476.25,1476.25,0,85,85.00
09/03/2007,04:01,1476.25,1476.25,1476.25,1476.25,0,65,65.00
09/03/2007,04:02,1476.25,1476.25,1476.25,1476.25,0,23,23.00
09/03/2007,04:03,1476.25,1476.25,1476.25,1476.25,0,50,50.00
09/03/2007,04:04,1476.25,1476.25,1476.25,1476.25,0,56,56.00
09/03/2007,04:05,1476.25,1476.25,1476.25,1476.25,0,27,27.00
09/03/2007,04:06,1476.25,1476.25,1476.25,1476.25,0,13,13.00
09/03/2007,04:07,1476.25,1476.25,1476.25,1476.25,0,3,3.00
09/03/2007,04:08,1476.00,1476.25,1476.00,1476.25,23,2,25.00
09/03/2007,04:09,1476.00,1476.00,1476.00,1476.00,0,150,150.00
09/03/2007,04:10,1476.00,1476.00,1476.00,1476.00,0,2,2.00
09/03/2007,04:14,1476.00,1476.25,1476.00,1476.25,2,10,12.00
09/03/2007,04:16,1476.00,1476.00,1476.00,1476.00,0,18,18.00
09/03/2007,04:17,1476.00,1476.00,1476.00,1476.00,0,70,70.00
09/03/2007,04:18,1476.00,1476.00,1476.00,1476.00,0,98,98.00
09/03/2007,04:19,1476.00,1476.25,1476.00,1476.25,3,29,32.00
09/03/2007,04:20,1476.00,1476.00,1475.75,1475.75,0,140,140.00
09/03/2007,04:21,1475.75,1475.75,1475.75,1475.75,0,14,14.00
09/03/2007,04:22,1475.50,1475.50,1475.25,1475.25,0,24,24.00
09/03/2007,04:23,1475.25,1475.25,1475.00,1475.00,0,14,14.00
09/03/2007,04:25,1475.25,1475.25,1475.00,1475.00,1,32,33.00
09/03/2007,04:26,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/03/2007,04:27,1475.50,1475.75,1475.50,1475.75,13,0,13.00
09/03/2007,04:28,1475.50,1475.75,1475.50,1475.50,5,33,38.00
09/03/2007,04:30,1475.50,1475.75,1475.50,1475.50,14,119,133.00
09/03/2007,04:31,1475.50,1475.75,1475.50,1475.50,12,56,68.00
09/03/2007,04:32,1475.75,1476.00,1475.50,1475.50,16,37,53.00
09/03/2007,04:33,1475.75,1475.75,1475.50,1475.50,2,2,4.00
09/03/2007,04:34,1475.50,1475.75,1475.50,1475.75,20,2,22.00
09/03/2007,04:35,1475.75,1475.75,1475.75,1475.75,6,0,6.00
09/03/2007,04:36,1475.75,1475.75,1475.75,1475.75,12,0,12.00
09/03/2007,04:37,1475.75,1475.75,1475.75,1475.75,10,0,10.00
09/03/2007,04:38,1475.75,1475.75,1475.75,1475.75,29,0,29.00
09/03/2007,04:39,1475.75,1475.75,1475.50,1475.50,21,2,23.00
09/03/2007,04:40,1475.50,1476.00,1475.50,1475.75,11,16,27.00
09/03/2007,04:41,1475.75,1475.75,1475.50,1475.50,0,56,56.00
09/03/2007,04:42,1475.50,1476.00,1475.50,1475.50,13,7,20.00
09/03/2007,04:44,1475.50,1475.50,1475.50,1475.50,0,4,4.00
09/03/2007,04:45,1475.50,1475.50,1475.50,1475.50,0,6,6.00
09/03/2007,04:46,1475.50,1475.50,1475.50,1475.50,0,1,1.00
09/03/2007,04:47,1475.50,1475.50,1475.50,1475.50,0,3,3.00
09/03/2007,04:48,1475.75,1475.75,1475.50,1475.50,7,2,9.00
09/03/2007,04:50,1475.50,1475.50,1475.50,1475.50,0,2,2.00
09/03/2007,04:51,1475.50,1475.75,1475.50,1475.75,54,3,57.00
09/03/2007,04:52,1475.75,1475.75,1475.75,1475.75,31,0,31.00
09/03/2007,04:53,1475.50,1475.75,1475.50,1475.75,4,22,26.00
09/03/2007,04:54,1475.75,1475.75,1475.75,1475.75,3,0,3.00
09/03/2007,04:55,1475.75,1475.75,1475.75,1475.75,2,0,2.00
09/03/2007,04:56,1475.75,1475.75,1475.75,1475.75,5,0,5.00
09/03/2007,04:57,1475.75,1475.75,1475.50,1475.50,2,3,5.00
09/03/2007,04:58,1475.50,1475.75,1475.50,1475.75,2,2,4.00
09/03/2007,04:59,1475.50,1475.50,1475.50,1475.50,0,4,4.00
09/03/2007,05:00,1475.50,1475.50,1475.50,1475.50,0,2,2.00
09/03/2007,05:01,1475.50,1475.50,1475.50,1475.50,0,1,1.00
09/03/2007,05:02,1475.50,1475.75,1475.50,1475.75,20,22,42.00
09/03/2007,05:03,1475.50,1475.50,1475.50,1475.50,0,2,2.00
09/03/2007,05:04,1475.75,1475.75,1475.75,1475.75,20,0,20.00
09/03/2007,05:05,1475.50,1475.50,1475.25,1475.50,33,46,79.00
09/03/2007,05:06,1475.75,1475.75,1475.50,1475.50,21,11,32.00
09/03/2007,05:07,1475.50,1475.50,1475.25,1475.25,0,7,7.00
09/03/2007,05:08,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/03/2007,05:09,1475.25,1475.25,1475.25,1475.25,0,2,2.00
09/03/2007,05:10,1475.25,1475.25,1475.25,1475.25,0,4,4.00
09/03/2007,05:11,1475.25,1475.25,1475.00,1475.00,0,20,20.00
09/03/2007,05:12,1475.00,1475.25,1475.00,1475.25,8,4,12.00
09/03/2007,05:13,1475.00,1475.00,1475.00,1475.00,0,6,6.00
09/03/2007,05:14,1475.00,1475.00,1475.00,1475.00,0,7,7.00
09/03/2007,05:15,1475.00,1475.00,1475.00,1475.00,0,5,5.00
09/03/2007,05:16,1475.00,1475.25,1475.00,1475.25,5,2,7.00
09/03/2007,05:17,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/03/2007,05:18,1475.00,1475.00,1475.00,1475.00,0,5,5.00
09/03/2007,05:19,1475.00,1475.00,1475.00,1475.00,0,4,4.00
09/03/2007,05:20,1475.00,1475.00,1475.00,1475.00,0,20,20.00
09/03/2007,05:21,1475.00,1475.00,1474.75,1475.00,1,4,5.00
09/03/2007,05:22,1475.00,1475.00,1474.75,1474.75,11,15,26.00
09/03/2007,05:23,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/03/2007,05:24,1475.00,1475.00,1474.50,1474.75,30,92,122.00
09/03/2007,05:25,1474.75,1474.75,1474.75,1474.75,5,0,5.00
09/03/2007,05:26,1475.00,1475.00,1474.75,1474.75,1,4,5.00
09/03/2007,05:27,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/03/2007,05:28,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/03/2007,05:29,1475.00,1475.00,1474.75,1474.75,1,22,23.00
09/03/2007,05:30,1474.75,1475.00,1474.75,1475.00,1,2,3.00
09/03/2007,05:31,1475.00,1475.00,1474.75,1475.00,6,5,11.00
09/03/2007,05:32,1475.00,1475.00,1475.00,1475.00,1,0,1.00
09/03/2007,05:33,1474.75,1475.00,1474.75,1475.00,5,3,8.00
09/03/2007,05:34,1474.75,1474.75,1474.75,1474.75,0,22,22.00
09/03/2007,05:35,1474.75,1475.00,1474.75,1475.00,8,2,10.00
09/03/2007,05:36,1474.75,1474.75,1474.75,1474.75,0,11,11.00
09/03/2007,05:37,1474.50,1475.00,1474.50,1475.00,29,3,32.00
09/03/2007,05:38,1474.75,1475.25,1474.50,1474.50,51,96,147.00
09/03/2007,05:39,1475.00,1475.00,1474.75,1474.75,7,20,27.00
09/03/2007,05:40,1474.75,1475.00,1474.75,1474.75,29,22,51.00
09/03/2007,05:41,1474.75,1475.00,1474.75,1474.75,2,4,6.00
09/03/2007,05:42,1475.00,1475.00,1474.75,1474.75,1,1,2.00
09/03/2007,05:43,1475.00,1475.00,1474.50,1474.50,6,23,29.00
09/03/2007,05:44,1474.75,1474.75,1474.50,1474.50,10,2,12.00
09/03/2007,05:45,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,05:46,1474.75,1475.00,1474.75,1475.00,9,0,9.00
09/03/2007,05:47,1474.75,1474.75,1474.50,1474.50,0,22,22.00
09/03/2007,05:48,1474.75,1474.75,1474.50,1474.50,18,5,23.00
09/03/2007,05:49,1474.50,1474.50,1474.50,1474.50,0,3,3.00
09/03/2007,05:50,1474.50,1474.50,1474.50,1474.50,0,6,6.00
09/03/2007,05:52,1474.50,1474.50,1474.25,1474.50,2,6,8.00
09/03/2007,05:53,1474.25,1474.25,1474.25,1474.25,0,2,2.00
09/03/2007,05:54,1474.50,1474.75,1474.50,1474.75,5,0,5.00
09/03/2007,05:55,1474.25,1474.75,1474.25,1474.75,10,2,12.00
09/03/2007,05:56,1474.50,1474.50,1474.25,1474.25,0,19,19.00
09/03/2007,05:57,1474.25,1474.25,1474.25,1474.25,0,2,2.00
09/03/2007,05:58,1474.25,1474.25,1474.25,1474.25,0,11,11.00
09/03/2007,05:59,1474.25,1474.50,1474.25,1474.50,5,5,10.00
09/03/2007,06:00,1474.25,1474.25,1474.25,1474.25,0,13,13.00
09/03/2007,06:01,1474.25,1474.25,1474.00,1474.25,33,28,61.00
09/03/2007,06:02,1474.25,1474.25,1473.75,1473.75,31,27,58.00
09/03/2007,06:03,1474.00,1474.00,1474.00,1474.00,37,0,37.00
09/03/2007,06:04,1474.00,1474.00,1473.75,1473.75,2,2,4.00
09/03/2007,06:05,1473.75,1474.00,1473.75,1474.00,2,2,4.00
09/03/2007,06:06,1473.75,1473.75,1473.50,1473.50,15,125,140.00
09/03/2007,06:07,1473.50,1474.00,1473.50,1474.00,31,2,33.00
09/03/2007,06:08,1473.75,1473.75,1473.75,1473.75,0,20,20.00
09/03/2007,06:09,1474.00,1474.00,1474.00,1474.00,37,0,37.00
09/03/2007,06:10,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/03/2007,06:11,1474.00,1474.00,1473.75,1474.00,8,2,10.00
09/03/2007,06:12,1474.00,1474.25,1474.00,1474.00,15,2,17.00
09/03/2007,06:13,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/03/2007,06:14,1474.25,1474.25,1474.00,1474.25,29,2,31.00
09/03/2007,06:15,1474.25,1474.25,1474.25,1474.25,4,0,4.00
09/03/2007,06:16,1474.50,1474.50,1474.50,1474.50,5,0,5.00
09/03/2007,06:17,1474.50,1474.50,1474.25,1474.50,33,2,35.00
09/03/2007,06:18,1474.75,1474.75,1474.50,1474.50,1,15,16.00
09/03/2007,06:20,1474.50,1474.75,1474.50,1474.50,25,6,31.00
09/03/2007,06:21,1474.75,1474.75,1474.00,1474.25,19,130,149.00
09/03/2007,06:22,1474.25,1474.25,1474.00,1474.25,67,2,69.00
09/03/2007,06:23,1474.00,1474.25,1474.00,1474.25,20,2,22.00
09/03/2007,06:24,1474.25,1474.25,1474.00,1474.00,5,13,18.00
09/03/2007,06:25,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/03/2007,06:26,1474.00,1474.25,1473.75,1473.75,6,22,28.00
09/03/2007,06:27,1473.75,1474.00,1473.75,1473.75,5,33,38.00
09/03/2007,06:28,1473.75,1473.75,1473.50,1473.50,0,5,5.00
09/03/2007,06:29,1473.75,1473.75,1473.50,1473.50,1,16,17.00
09/03/2007,06:30,1473.50,1473.50,1473.50,1473.50,0,12,12.00
09/03/2007,06:31,1473.75,1474.00,1473.50,1474.00,33,1,34.00
09/03/2007,06:32,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/03/2007,06:33,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/03/2007,06:34,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/03/2007,06:35,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/03/2007,06:36,1473.75,1474.00,1473.75,1473.75,2,34,36.00
09/03/2007,06:37,1473.75,1473.75,1473.75,1473.75,0,10,10.00
09/03/2007,06:38,1473.75,1473.75,1473.75,1473.75,0,22,22.00
09/03/2007,06:39,1473.75,1473.75,1473.50,1473.50,0,8,8.00
09/03/2007,06:40,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/03/2007,06:41,1473.75,1473.75,1473.50,1473.50,1,1,2.00
09/03/2007,06:42,1473.50,1473.50,1473.50,1473.50,0,29,29.00
09/03/2007,06:43,1473.50,1473.50,1473.25,1473.25,4,12,16.00
09/03/2007,06:44,1473.50,1473.50,1473.50,1473.50,5,0,5.00
09/03/2007,06:45,1473.50,1473.75,1473.50,1473.50,5,3,8.00
09/03/2007,06:46,1473.75,1473.75,1473.50,1473.50,33,2,35.00
09/03/2007,06:47,1473.75,1473.75,1473.75,1473.75,2,0,2.00
09/03/2007,06:48,1473.50,1473.50,1473.50,1473.50,0,12,12.00
09/03/2007,06:49,1473.50,1473.50,1473.50,1473.50,0,5,5.00
09/03/2007,06:50,1473.75,1473.75,1473.50,1473.50,3,34,37.00
09/03/2007,06:51,1473.50,1473.50,1473.25,1473.50,5,5,10.00
09/03/2007,06:52,1473.50,1473.75,1473.50,1473.50,5,2,7.00
09/03/2007,06:53,1473.50,1473.75,1473.25,1473.75,19,4,23.00
09/03/2007,06:54,1473.50,1473.75,1473.50,1473.50,5,16,21.00
09/03/2007,06:55,1473.75,1473.75,1473.50,1473.50,20,2,22.00
09/03/2007,06:57,1474.00,1474.25,1474.00,1474.25,91,0,91.00
09/03/2007,06:58,1474.25,1474.25,1474.25,1474.25,2,0,2.00
09/03/2007,06:59,1474.50,1474.75,1474.50,1474.75,25,0,25.00
09/03/2007,07:00,1474.75,1474.75,1474.50,1474.75,32,31,63.00
09/03/2007,07:01,1474.75,1474.75,1474.25,1474.50,8,34,42.00
09/03/2007,07:02,1474.50,1474.50,1474.00,1474.25,27,48,75.00
09/03/2007,07:03,1474.00,1474.25,1474.00,1474.25,64,2,66.00
09/03/2007,07:04,1474.25,1474.25,1474.25,1474.25,88,0,88.00
09/03/2007,07:05,1474.25,1474.25,1474.25,1474.25,16,0,16.00
09/03/2007,07:06,1474.00,1474.25,1474.00,1474.00,5,12,17.00
09/03/2007,07:07,1474.00,1474.00,1474.00,1474.00,0,3,3.00
09/03/2007,07:08,1474.25,1474.25,1474.25,1474.25,7,0,7.00
09/03/2007,07:09,1474.00,1474.25,1474.00,1474.25,8,13,21.00
09/03/2007,07:10,1474.50,1474.50,1474.25,1474.25,2,2,4.00
09/03/2007,07:11,1474.25,1474.25,1474.25,1474.25,0,2,2.00
09/03/2007,07:12,1474.25,1474.25,1474.25,1474.25,0,10,10.00
09/03/2007,07:13,1474.25,1474.25,1474.25,1474.25,0,3,3.00
09/03/2007,07:14,1474.25,1474.50,1474.25,1474.50,58,10,68.00
09/03/2007,07:15,1474.50,1474.50,1474.50,1474.50,37,0,37.00
09/03/2007,07:16,1474.50,1474.75,1474.25,1474.25,10,32,42.00
09/03/2007,07:17,1474.25,1474.25,1474.00,1474.00,0,85,85.00
09/03/2007,07:18,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/03/2007,07:19,1474.00,1474.50,1474.00,1474.25,125,149,274.00
09/03/2007,07:20,1474.25,1474.25,1474.25,1474.25,0,2,2.00
09/03/2007,07:21,1474.25,1474.25,1474.25,1474.25,0,34,34.00
09/03/2007,07:22,1474.50,1474.75,1474.50,1474.75,38,42,80.00
09/03/2007,07:23,1474.75,1474.75,1474.50,1474.50,40,65,105.00
09/03/2007,07:24,1474.50,1474.75,1474.50,1474.50,10,167,177.00
09/03/2007,07:25,1474.25,1474.50,1474.25,1474.50,92,49,141.00
09/03/2007,07:26,1474.50,1474.50,1474.50,1474.50,2,0,2.00
09/03/2007,07:27,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,07:28,1474.75,1475.00,1474.75,1474.75,30,148,178.00
09/03/2007,07:29,1475.00,1475.00,1474.75,1474.75,2,12,14.00
09/03/2007,07:30,1474.75,1474.75,1474.50,1474.50,27,80,107.00
09/03/2007,07:31,1474.75,1474.75,1474.50,1474.75,18,2,20.00
09/03/2007,07:32,1474.50,1474.50,1474.50,1474.50,0,3,3.00
09/03/2007,07:33,1474.75,1475.00,1474.50,1474.75,4,10,14.00
09/03/2007,07:34,1474.75,1475.00,1474.75,1475.00,4,0,4.00
09/03/2007,07:35,1474.75,1474.75,1474.50,1474.75,13,21,34.00
09/03/2007,07:36,1474.75,1474.75,1474.50,1474.50,22,1,23.00
09/03/2007,07:37,1474.50,1474.50,1474.50,1474.50,0,3,3.00
09/03/2007,07:38,1474.50,1474.50,1474.50,1474.50,0,2,2.00
09/03/2007,07:39,1474.50,1474.75,1474.50,1474.75,2,1,3.00
09/03/2007,07:40,1474.50,1474.75,1474.50,1474.75,9,2,11.00
09/03/2007,07:41,1475.00,1475.25,1475.00,1475.25,341,3,344.00
09/03/2007,07:42,1475.50,1475.50,1475.25,1475.25,34,2,36.00
09/03/2007,07:43,1475.25,1475.25,1475.25,1475.25,0,18,18.00
09/03/2007,07:44,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/03/2007,07:45,1475.25,1475.50,1475.25,1475.25,48,7,55.00
09/03/2007,07:47,1475.25,1475.50,1475.25,1475.50,12,35,47.00
09/03/2007,07:48,1475.50,1475.50,1475.25,1475.25,4,2,6.00
09/03/2007,07:49,1475.25,1475.50,1475.25,1475.50,101,1,102.00
09/03/2007,07:50,1475.50,1476.25,1475.50,1476.00,213,16,229.00
09/03/2007,07:51,1476.00,1476.00,1475.75,1475.75,1,6,7.00
09/03/2007,07:53,1476.00,1476.00,1475.00,1476.00,169,82,251.00
09/03/2007,07:54,1476.00,1476.00,1475.75,1476.00,44,2,46.00
09/03/2007,07:56,1476.25,1476.75,1476.00,1476.25,187,37,224.00
09/03/2007,07:57,1476.25,1476.50,1476.25,1476.25,50,40,90.00
09/03/2007,07:58,1476.25,1476.50,1476.25,1476.25,5,29,34.00
09/03/2007,07:59,1476.25,1476.75,1476.25,1476.75,261,23,284.00
09/03/2007,08:00,1476.75,1476.75,1476.50,1476.75,143,11,154.00
09/03/2007,08:01,1477.00,1477.00,1476.75,1476.75,217,12,229.00
09/03/2007,08:02,1476.75,1476.75,1476.75,1476.75,0,44,44.00
09/03/2007,08:03,1476.75,1477.00,1476.50,1477.00,143,74,217.00
09/03/2007,08:04,1477.00,1477.00,1476.75,1477.00,492,1,493.00
09/03/2007,08:05,1477.00,1477.25,1477.00,1477.00,3,33,36.00
09/03/2007,08:06,1477.00,1477.00,1476.75,1477.00,3,13,16.00
09/03/2007,08:08,1476.75,1476.75,1476.25,1476.25,0,140,140.00
09/03/2007,08:09,1476.50,1476.75,1476.25,1476.25,160,97,257.00
09/03/2007,08:10,1476.25,1476.50,1476.25,1476.25,105,6,111.00
09/03/2007,08:11,1476.50,1476.50,1476.50,1476.50,2,0,2.00
09/03/2007,08:12,1476.50,1476.50,1476.25,1476.25,4,2,6.00
09/03/2007,08:13,1476.25,1476.25,1476.25,1476.25,0,2,2.00
09/03/2007,08:14,1476.25,1476.25,1475.50,1475.75,111,244,355.00
09/03/2007,08:15,1475.75,1476.00,1475.75,1476.00,30,50,80.00
09/03/2007,08:16,1475.75,1475.75,1475.75,1475.75,0,50,50.00
09/03/2007,08:17,1475.50,1475.75,1475.50,1475.75,67,2,69.00
09/03/2007,08:18,1475.75,1476.00,1475.50,1475.75,25,42,67.00
09/03/2007,08:19,1475.75,1476.00,1475.50,1475.75,11,20,31.00
09/03/2007,08:20,1475.75,1475.75,1475.75,1475.75,1,0,1.00
09/03/2007,08:21,1475.50,1475.50,1475.50,1475.50,0,12,12.00
09/03/2007,08:22,1475.75,1475.75,1475.75,1475.75,12,0,12.00
09/03/2007,08:23,1475.50,1475.75,1475.50,1475.75,5,2,7.00
09/03/2007,08:24,1475.75,1476.50,1475.75,1476.25,286,10,296.00
09/03/2007,08:25,1476.25,1476.25,1476.00,1476.00,0,144,144.00
09/03/2007,08:26,1476.00,1476.00,1476.00,1476.00,0,1,1.00
09/03/2007,08:27,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/03/2007,08:28,1475.75,1476.00,1475.75,1476.00,145,20,165.00
09/03/2007,08:29,1476.00,1476.00,1476.00,1476.00,17,0,17.00
09/03/2007,08:30,1476.00,1476.00,1476.00,1476.00,50,0,50.00
09/03/2007,08:31,1475.75,1476.00,1475.75,1476.00,156,35,191.00
09/03/2007,08:32,1476.25,1476.25,1476.00,1476.00,14,17,31.00
09/03/2007,08:33,1476.00,1476.00,1476.00,1476.00,0,50,50.00
09/03/2007,08:34,1476.00,1476.00,1475.75,1475.75,0,23,23.00
09/03/2007,08:36,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/03/2007,08:37,1475.75,1475.75,1475.75,1475.75,0,2,2.00
09/03/2007,08:38,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/03/2007,08:39,1476.00,1476.00,1475.75,1476.00,18,6,24.00
09/03/2007,08:40,1476.00,1476.00,1475.75,1475.75,3,3,6.00
09/03/2007,08:41,1475.75,1476.00,1475.75,1476.00,219,2,221.00
09/03/2007,08:42,1476.00,1476.00,1476.00,1476.00,115,0,115.00
09/03/2007,08:43,1476.00,1476.00,1476.00,1476.00,50,0,50.00
09/03/2007,08:45,1476.00,1476.00,1476.00,1476.00,118,0,118.00
09/03/2007,08:46,1476.00,1476.00,1475.75,1475.75,2,2,4.00
09/03/2007,08:47,1476.00,1476.00,1475.75,1475.75,22,1,23.00
09/03/2007,08:48,1476.00,1476.00,1476.00,1476.00,70,0,70.00
09/03/2007,08:49,1476.00,1476.00,1476.00,1476.00,152,0,152.00
09/03/2007,08:51,1475.75,1475.75,1475.75,1475.75,0,2,2.00
09/03/2007,08:52,1475.75,1475.75,1475.75,1475.75,0,13,13.00
09/03/2007,08:53,1476.00,1476.00,1476.00,1476.00,5,0,5.00
09/03/2007,08:54,1475.75,1476.00,1475.75,1475.75,19,8,27.00
09/03/2007,08:55,1476.00,1476.00,1475.75,1476.00,3,52,55.00
09/03/2007,08:56,1475.75,1476.00,1475.75,1475.75,1,4,5.00
09/03/2007,08:57,1476.00,1476.00,1476.00,1476.00,46,0,46.00
09/03/2007,08:58,1475.75,1476.00,1475.75,1476.00,192,1,193.00
09/03/2007,08:59,1476.00,1476.25,1476.00,1476.00,2,22,24.00
09/03/2007,09:00,1476.00,1476.00,1476.00,1476.00,0,9,9.00
09/03/2007,09:01,1476.00,1476.00,1475.75,1476.00,1,43,44.00
09/03/2007,09:02,1475.75,1476.00,1475.75,1476.00,54,2,56.00
09/03/2007,09:03,1476.00,1476.00,1475.75,1475.75,70,50,120.00
09/03/2007,09:04,1476.00,1476.00,1476.00,1476.00,43,0,43.00
09/03/2007,09:05,1476.00,1476.00,1476.00,1476.00,51,0,51.00
09/03/2007,09:06,1476.25,1476.25,1475.75,1475.75,5,173,178.00
09/03/2007,09:07,1476.00,1476.25,1476.00,1476.25,72,0,72.00
09/03/2007,09:08,1476.00,1476.25,1476.00,1476.00,13,120,133.00
09/03/2007,09:09,1476.00,1476.00,1475.75,1475.75,0,106,106.00
09/03/2007,09:10,1475.75,1475.75,1475.50,1475.50,0,9,9.00
09/03/2007,09:11,1475.75,1475.75,1475.50,1475.50,1,365,366.00
09/03/2007,09:12,1475.50,1475.50,1475.25,1475.25,0,207,207.00
09/03/2007,09:13,1475.25,1475.50,1475.25,1475.25,5,120,125.00
09/03/2007,09:14,1475.25,1475.25,1475.25,1475.25,0,26,26.00
09/03/2007,09:15,1475.25,1475.25,1475.25,1475.25,0,55,55.00
09/03/2007,09:17,1475.25,1475.25,1475.25,1475.25,0,11,11.00
09/03/2007,09:18,1475.25,1475.50,1475.25,1475.50,1,46,47.00
09/03/2007,09:19,1475.25,1475.50,1475.25,1475.50,7,2,9.00
09/03/2007,09:20,1475.25,1475.25,1475.25,1475.25,0,63,63.00
09/03/2007,09:21,1475.25,1475.25,1475.25,1475.25,0,82,82.00
09/03/2007,09:22,1475.25,1475.50,1475.25,1475.25,1,31,32.00
09/03/2007,09:23,1475.25,1475.50,1475.25,1475.25,4,71,75.00
09/03/2007,09:24,1475.25,1475.50,1475.25,1475.25,1,38,39.00
09/03/2007,09:25,1475.25,1475.25,1475.25,1475.25,0,4,4.00
09/03/2007,09:26,1475.25,1475.50,1475.25,1475.50,3,3,6.00
09/03/2007,09:27,1475.50,1475.50,1475.25,1475.25,2,1,3.00
09/03/2007,09:28,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/03/2007,09:29,1475.50,1475.75,1475.25,1475.75,91,2,93.00
09/03/2007,09:30,1475.75,1475.75,1475.50,1475.75,27,9,36.00
09/03/2007,09:31,1476.00,1476.50,1475.75,1476.50,52,2,54.00
09/03/2007,09:32,1476.50,1476.50,1476.25,1476.25,1,9,10.00
09/03/2007,09:33,1476.25,1476.25,1476.25,1476.25,0,2,2.00
09/03/2007,09:34,1476.50,1476.75,1476.50,1476.75,95,0,95.00
09/03/2007,09:35,1476.75,1476.75,1476.75,1476.75,8,0,8.00
09/03/2007,09:36,1476.75,1476.75,1476.50,1476.75,20,14,34.00
09/03/2007,09:37,1476.75,1476.75,1476.25,1476.50,19,12,31.00
09/03/2007,09:38,1476.50,1476.50,1476.50,1476.50,5,0,5.00
09/03/2007,09:39,1476.50,1477.00,1476.50,1477.00,150,0,150.00
09/03/2007,09:40,1477.25,1477.25,1477.00,1477.25,15,163,178.00
09/03/2007,09:41,1477.00,1477.25,1477.00,1477.00,35,96,131.00
09/03/2007,09:42,1477.00,1477.25,1477.00,1477.00,122,156,278.00
09/03/2007,09:43,1477.25,1477.50,1477.25,1477.50,277,34,311.00
09/03/2007,09:44,1477.50,1477.50,1477.25,1477.25,5,90,95.00
09/03/2007,09:45,1477.50,1478.00,1477.50,1477.50,306,160,466.00
09/03/2007,09:46,1477.50,1477.50,1477.50,1477.50,0,106,106.00
09/03/2007,09:47,1477.50,1477.50,1477.25,1477.25,0,63,63.00
09/03/2007,09:48,1477.50,1477.50,1477.50,1477.50,94,0,94.00
09/03/2007,09:49,1477.50,1477.50,1477.50,1477.50,56,0,56.00
09/03/2007,09:50,1477.50,1477.50,1477.25,1477.25,1,43,44.00
09/03/2007,09:51,1477.25,1477.25,1477.25,1477.25,0,42,42.00
09/03/2007,09:52,1477.25,1477.50,1477.25,1477.50,20,7,27.00
09/03/2007,09:53,1477.50,1477.75,1477.50,1477.50,57,32,89.00
09/03/2007,09:54,1477.50,1477.75,1477.25,1477.25,160,64,224.00
09/03/2007,09:55,1477.25,1477.25,1477.25,1477.25,0,47,47.00
09/03/2007,09:56,1477.25,1477.50,1477.25,1477.50,1,2,3.00
09/03/2007,09:57,1477.25,1477.25,1477.00,1477.00,0,15,15.00
09/03/2007,09:58,1477.00,1477.25,1477.00,1477.25,2,37,39.00
09/03/2007,09:59,1477.00,1477.25,1477.00,1477.25,2,1,3.00
09/03/2007,10:00,1477.25,1477.50,1477.00,1477.25,52,70,122.00
09/03/2007,10:01,1477.00,1477.25,1477.00,1477.25,1,4,5.00
09/03/2007,10:02,1477.25,1477.25,1477.25,1477.25,16,0,16.00
09/03/2007,10:03,1477.50,1477.50,1477.25,1477.25,11,8,19.00
09/03/2007,10:04,1477.25,1477.50,1477.25,1477.50,211,34,245.00
09/03/2007,10:05,1477.25,1477.50,1477.25,1477.50,100,2,102.00
09/03/2007,10:06,1477.50,1477.50,1477.50,1477.50,2,0,2.00
09/03/2007,10:07,1477.25,1477.25,1477.00,1477.00,4,151,155.00
09/03/2007,10:08,1477.25,1477.25,1477.00,1477.00,51,3,54.00
09/03/2007,10:09,1477.25,1477.25,1477.25,1477.25,65,0,65.00
09/03/2007,10:10,1477.00,1477.25,1477.00,1477.25,16,20,36.00
09/03/2007,10:11,1477.50,1477.50,1477.25,1477.25,51,60,111.00
09/03/2007,10:12,1477.25,1477.50,1477.00,1477.25,16,49,65.00
09/03/2007,10:13,1477.00,1477.25,1477.00,1477.25,3,1,4.00
09/03/2007,10:14,1477.00,1477.00,1476.75,1476.75,0,77,77.00
09/03/2007,10:15,1476.75,1477.00,1476.75,1476.75,8,132,140.00
09/03/2007,10:16,1477.00,1477.00,1476.75,1476.75,71,57,128.00
09/03/2007,10:17,1476.75,1476.75,1476.25,1476.75,16,104,120.00
09/03/2007,10:18,1476.50,1476.75,1476.50,1476.75,3,1,4.00
09/03/2007,10:19,1476.50,1476.50,1476.50,1476.50,0,20,20.00
09/03/2007,10:20,1476.75,1476.75,1476.50,1476.75,33,1,34.00
09/03/2007,10:21,1477.00,1477.00,1476.75,1477.00,4,6,10.00
09/03/2007,10:22,1476.75,1477.00,1476.75,1477.00,3,2,5.00
09/03/2007,10:23,1477.00,1477.00,1476.75,1477.00,7,1,8.00
09/03/2007,10:25,1476.75,1476.75,1476.50,1476.75,7,74,81.00
09/03/2007,10:26,1476.75,1476.75,1476.50,1476.75,22,4,26.00
09/03/2007,10:27,1476.75,1476.75,1476.50,1476.50,1,53,54.00
09/03/2007,10:28,1476.25,1476.50,1476.25,1476.50,36,12,48.00
09/03/2007,10:29,1476.50,1476.75,1476.50,1476.50,35,20,55.00
09/03/2007,10:30,1476.50,1476.75,1476.50,1476.50,2,40,42.00
09/03/2007,17:01,1475.75,1475.75,1475.25,1475.50,15,116,131.00
09/03/2007,17:02,1475.25,1475.50,1475.25,1475.25,6,4,10.00
09/03/2007,17:03,1475.50,1475.50,1475.25,1475.50,48,5,53.00
09/03/2007,17:04,1475.50,1475.50,1475.50,1475.50,1,0,1.00
09/03/2007,17:05,1475.50,1475.50,1475.25,1475.25,1,6,7.00
09/03/2007,17:06,1475.50,1475.50,1475.50,1475.50,2,0,2.00
09/03/2007,17:07,1475.50,1475.50,1475.25,1475.25,1,15,16.00
09/03/2007,17:08,1475.25,1475.25,1475.25,1475.25,0,3,3.00
09/03/2007,17:10,1475.25,1475.25,1475.25,1475.25,0,2,2.00
09/03/2007,17:12,1475.25,1475.25,1475.25,1475.25,0,25,25.00
09/03/2007,17:13,1475.50,1475.50,1475.25,1475.25,20,9,29.00
09/03/2007,17:14,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/03/2007,17:15,1475.25,1475.25,1475.00,1475.25,44,2,46.00
09/03/2007,17:16,1475.25,1475.25,1475.00,1475.25,27,2,29.00
09/03/2007,17:17,1475.00,1475.25,1475.00,1475.25,1,2,3.00
09/03/2007,17:18,1475.25,1475.25,1475.00,1475.00,4,1,5.00
09/03/2007,17:19,1475.25,1475.25,1475.00,1475.00,1,101,102.00
09/03/2007,17:20,1475.00,1475.25,1475.00,1475.25,3,6,9.00
09/03/2007,17:21,1475.25,1475.25,1475.25,1475.25,20,0,20.00
09/03/2007,17:22,1475.00,1475.00,1474.50,1474.50,0,186,186.00
09/03/2007,17:23,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,17:27,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/03/2007,17:29,1474.75,1474.75,1474.75,1474.75,20,0,20.00
09/03/2007,17:30,1474.75,1475.00,1474.75,1475.00,9,0,9.00
09/03/2007,17:31,1475.00,1475.00,1474.75,1474.75,2,7,9.00
09/03/2007,17:32,1474.75,1474.75,1474.75,1474.75,0,38,38.00
09/03/2007,17:33,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,17:34,1474.75,1474.75,1474.75,1474.75,0,15,15.00
09/03/2007,17:36,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,17:37,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,17:38,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/03/2007,17:41,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,17:42,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,17:46,1474.50,1474.50,1474.50,1474.50,0,4,4.00
09/03/2007,17:48,1474.75,1474.75,1474.75,1474.75,30,0,30.00
09/03/2007,17:49,1474.75,1474.75,1474.75,1474.75,10,0,10.00
09/03/2007,17:51,1474.75,1474.75,1474.75,1474.75,4,0,4.00
09/03/2007,17:52,1474.75,1474.75,1474.75,1474.75,5,0,5.00
09/03/2007,17:53,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/03/2007,17:54,1474.75,1474.75,1474.75,1474.75,12,0,12.00
09/03/2007,17:55,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/03/2007,17:56,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/03/2007,17:58,1475.00,1475.00,1475.00,1475.00,20,0,20.00
09/03/2007,17:59,1475.00,1475.00,1474.75,1474.75,25,2,27.00
09/03/2007,18:01,1475.00,1475.00,1475.00,1475.00,1,0,1.00
09/03/2007,18:03,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,18:05,1474.75,1475.00,1474.75,1474.75,20,30,50.00
09/03/2007,18:06,1474.75,1474.75,1474.75,1474.75,0,15,15.00
09/03/2007,18:07,1474.75,1474.75,1474.25,1474.50,93,352,445.00
09/03/2007,18:08,1474.50,1474.50,1474.50,1474.50,2,0,2.00
09/03/2007,18:10,1474.50,1474.50,1474.50,1474.50,3,0,3.00
09/03/2007,18:11,1474.50,1474.50,1474.50,1474.50,2,0,2.00
09/03/2007,18:12,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,18:13,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/03/2007,18:15,1475.00,1475.00,1474.75,1474.75,1,14,15.00
09/03/2007,18:17,1474.75,1475.00,1474.75,1475.00,5,5,10.00
09/03/2007,18:18,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/03/2007,18:19,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/03/2007,18:24,1474.50,1474.50,1474.50,1474.50,0,9,9.00
09/03/2007,18:25,1474.50,1474.50,1474.25,1474.25,0,13,13.00
09/03/2007,18:26,1474.25,1474.25,1474.25,1474.25,0,22,22.00
09/03/2007,18:27,1474.25,1474.50,1474.00,1474.00,1,19,20.00
09/03/2007,18:28,1474.25,1474.25,1474.25,1474.25,7,0,7.00
09/03/2007,18:29,1474.25,1474.25,1474.25,1474.25,1,0,1.00
09/03/2007,18:32,1474.25,1474.25,1474.25,1474.25,128,0,128.00
09/03/2007,18:33,1474.25,1474.25,1474.25,1474.25,2,0,2.00
09/03/2007,18:35,1474.00,1474.25,1474.00,1474.25,1,6,7.00
09/03/2007,18:36,1474.00,1474.00,1474.00,1474.00,0,69,69.00
09/03/2007,18:37,1474.00,1474.00,1473.75,1473.75,0,10,10.00
09/03/2007,18:38,1474.00,1474.25,1474.00,1474.00,92,16,108.00
09/03/2007,18:39,1474.00,1474.25,1474.00,1474.25,1,25,26.00
09/03/2007,18:40,1474.00,1474.25,1474.00,1474.25,1,6,7.00
09/03/2007,18:43,1474.25,1474.25,1474.25,1474.25,7,0,7.00
09/03/2007,18:44,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/03/2007,18:45,1474.00,1474.00,1474.00,1474.00,0,62,62.00
09/03/2007,18:46,1474.00,1474.00,1474.00,1474.00,0,5,5.00
09/03/2007,18:47,1474.00,1474.00,1474.00,1474.00,0,16,16.00
09/03/2007,18:48,1474.00,1474.00,1473.75,1474.00,2,149,151.00
09/03/2007,18:49,1474.00,1474.00,1473.75,1473.75,2,28,30.00
09/03/2007,18:50,1473.75,1474.00,1473.75,1474.00,22,9,31.00
09/03/2007,18:51,1474.25,1474.25,1474.00,1474.00,9,9,18.00
09/03/2007,18:52,1474.00,1474.00,1473.75,1473.75,0,10,10.00
09/03/2007,18:53,1473.75,1473.75,1473.75,1473.75,0,7,7.00
09/03/2007,18:54,1473.75,1474.00,1473.75,1473.75,1,22,23.00
09/03/2007,18:55,1473.75,1473.75,1473.75,1473.75,0,7,7.00
09/03/2007,18:56,1474.00,1474.00,1474.00,1474.00,10,0,10.00
09/03/2007,18:57,1474.00,1474.00,1474.00,1474.00,15,0,15.00
09/03/2007,18:59,1474.00,1474.00,1473.75,1473.75,5,3,8.00
09/03/2007,19:00,1474.00,1474.00,1473.75,1473.75,2,1,3.00
09/03/2007,19:01,1474.00,1474.25,1474.00,1474.00,3,3,6.00
09/03/2007,19:02,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/03/2007,19:03,1473.75,1473.75,1473.25,1473.50,1,170,171.00
09/03/2007,19:04,1473.50,1473.50,1473.50,1473.50,51,0,51.00
09/03/2007,19:05,1473.50,1473.50,1473.25,1473.50,60,1,61.00
09/03/2007,19:06,1473.50,1473.75,1473.25,1473.50,5,7,12.00
09/03/2007,19:07,1473.50,1473.75,1473.50,1473.75,37,5,42.00
09/03/2007,19:08,1473.75,1473.75,1473.75,1473.75,12,0,12.00
09/03/2007,19:09,1473.50,1473.50,1473.50,1473.50,0,11,11.00
09/03/2007,19:10,1473.50,1473.50,1473.25,1473.50,1,18,19.00
09/03/2007,19:11,1473.25,1473.75,1473.25,1473.75,64,1,65.00
09/03/2007,19:12,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/03/2007,19:13,1473.50,1473.50,1473.50,1473.50,0,34,34.00
09/03/2007,19:14,1473.75,1473.75,1473.75,1473.75,8,0,8.00
09/03/2007,19:15,1473.75,1473.75,1473.50,1473.75,16,1,17.00
09/03/2007,19:16,1473.75,1473.75,1473.75,1473.75,2,0,2.00
09/03/2007,19:18,1473.75,1473.75,1473.50,1473.50,2,2,4.00
09/03/2007,19:19,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/03/2007,19:21,1473.75,1473.75,1473.75,1473.75,52,0,52.00
09/03/2007,19:22,1473.50,1473.75,1473.50,1473.75,17,1,18.00
09/03/2007,19:23,1473.50,1473.75,1473.50,1473.75,29,1,30.00
09/03/2007,19:24,1474.00,1474.00,1473.75,1473.75,1,1,2.00
09/03/2007,19:25,1473.75,1473.75,1473.75,1473.75,0,9,9.00
09/03/2007,19:26,1473.75,1473.75,1473.50,1473.75,3,7,10.00
09/03/2007,19:27,1473.75,1473.75,1473.75,1473.75,1,0,1.00
09/03/2007,19:28,1474.00,1474.00,1473.75,1473.75,20,1,21.00
09/03/2007,19:30,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/03/2007,19:31,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/03/2007,19:32,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/03/2007,19:33,1474.00,1474.00,1473.75,1473.75,13,10,23.00
09/03/2007,19:34,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/03/2007,19:36,1473.75,1473.75,1473.75,1473.75,0,5,5.00
09/03/2007,19:38,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/03/2007,19:42,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/03/2007,19:43,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/03/2007,19:44,1474.00,1474.00,1473.50,1473.75,7,5,12.00
09/03/2007,19:45,1474.00,1474.00,1474.00,1474.00,4,0,4.00
09/03/2007,19:46,1474.00,1474.00,1474.00,1474.00,21,0,21.00
09/03/2007,19:47,1474.00,1474.00,1474.00,1474.00,7,0,7.00
09/03/2007,19:48,1474.00,1474.00,1474.00,1474.00,18,0,18.00
09/03/2007,19:50,1474.00,1474.00,1474.00,1474.00,5,0,5.00
09/03/2007,19:52,1474.25,1474.50,1474.00,1474.50,23,3,26.00
09/03/2007,19:53,1474.25,1474.50,1474.25,1474.50,3,1,4.00
09/03/2007,19:54,1474.50,1474.50,1474.50,1474.50,3,0,3.00
09/03/2007,19:55,1474.50,1474.50,1474.50,1474.50,28,0,28.00
09/03/2007,19:56,1474.25,1474.50,1474.25,1474.50,4,1,5.00
09/03/2007,19:57,1474.50,1475.00,1474.50,1474.75,80,6,86.00
09/03/2007,19:58,1474.75,1474.75,1474.75,1474.75,0,51,51.00
09/03/2007,20:00,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,20:02,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/03/2007,20:03,1474.75,1474.75,1474.75,1474.75,0,8,8.00
09/03/2007,20:05,1474.75,1474.75,1474.75,1474.75,0,12,12.00
09/03/2007,20:06,1474.75,1474.75,1474.75,1474.75,0,21,21.00
09/03/2007,20:07,1474.75,1474.75,1474.75,1474.75,0,13,13.00
09/03/2007,20:08,1474.75,1474.75,1474.75,1474.75,0,5,5.00
09/03/2007,20:09,1474.75,1474.75,1474.50,1474.50,0,5,5.00
09/03/2007,20:12,1474.50,1474.50,1474.50,1474.50,0,5,5.00
09/03/2007,20:13,1474.75,1474.75,1474.50,1474.75,14,1,15.00
09/03/2007,20:14,1474.75,1474.75,1474.50,1474.50,20,2,22.00
09/03/2007,20:15,1474.75,1474.75,1474.75,1474.75,14,0,14.00
09/03/2007,20:16,1474.75,1474.75,1474.75,1474.75,8,0,8.00
09/03/2007,20:17,1475.00,1475.00,1474.75,1474.75,1,5,6.00
09/03/2007,20:19,1474.75,1474.75,1474.75,1474.75,0,22,22.00
09/03/2007,20:20,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/03/2007,20:21,1475.00,1475.00,1474.75,1474.75,50,4,54.00
09/03/2007,20:22,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/03/2007,20:23,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/03/2007,20:24,1474.75,1474.75,1474.75,1474.75,0,50,50.00
09/03/2007,20:25,1474.75,1474.75,1474.75,1474.75,0,62,62.00
09/03/2007,20:26,1474.75,1474.75,1474.75,1474.75,0,24,24.00
09/03/2007,20:28,1474.75,1474.75,1474.75,1474.75,0,3,3.00
09/03/2007,20:29,1474.50,1474.75,1474.50,1474.75,1,9,10.00
09/03/2007,20:30,1474.75,1475.25,1474.75,1475.25,109,0,109.00
09/03/2007,20:31,1475.00,1475.25,1475.00,1475.25,4,1,5.00
09/03/2007,20:32,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/03/2007,20:33,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/03/2007,20:34,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/03/2007,20:35,1475.25,1475.25,1475.25,1475.25,9,0,9.00
09/03/2007,20:36,1475.00,1475.00,1475.00,1475.00,0,100,100.00
09/03/2007,20:37,1475.00,1475.25,1475.00,1475.25,20,2,22.00
09/03/2007,20:38,1475.25,1475.50,1475.25,1475.25,21,1,22.00
09/03/2007,20:39,1475.25,1475.50,1475.25,1475.50,28,6,34.00
09/03/2007,20:40,1475.25,1475.25,1475.00,1475.00,0,5,5.00
09/03/2007,20:41,1475.50,1476.00,1475.50,1476.00,59,1,60.00
09/03/2007,20:42,1475.75,1475.75,1475.75,1475.75,0,12,12.00
09/03/2007,20:43,1475.75,1475.75,1475.75,1475.75,0,6,6.00
09/03/2007,20:44,1476.00,1476.00,1476.00,1476.00,5,0,5.00
09/03/2007,20:46,1476.00,1476.00,1475.75,1476.00,5,5,10.00
09/03/2007,20:47,1475.75,1475.75,1475.00,1475.25,9,80,89.00
09/03/2007,20:49,1475.50,1475.50,1475.50,1475.50,1,0,1.00
09/03/2007,20:50,1475.75,1475.75,1475.75,1475.75,1,0,1.00
09/03/2007,20:51,1475.50,1475.50,1475.50,1475.50,0,22,22.00
09/03/2007,20:52,1475.75,1475.75,1475.50,1475.50,3,11,14.00
09/03/2007,20:53,1475.25,1475.25,1475.25,1475.25,0,17,17.00
09/03/2007,20:54,1475.00,1475.00,1475.00,1475.00,0,11,11.00
09/03/2007,20:55,1475.00,1475.25,1475.00,1475.25,3,12,15.00
09/03/2007,20:56,1475.00,1475.00,1474.75,1474.75,0,26,26.00
09/03/2007,20:57,1474.75,1474.75,1474.50,1474.50,0,41,41.00
09/03/2007,20:59,1474.75,1474.75,1474.75,1474.75,31,0,31.00
09/03/2007,21:00,1474.75,1474.75,1474.50,1474.50,6,35,41.00
09/03/2007,21:01,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/03/2007,21:02,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,21:04,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,21:06,1474.50,1474.50,1474.50,1474.50,0,3,3.00
09/03/2007,21:07,1474.75,1474.75,1474.75,1474.75,5,0,5.00
09/03/2007,21:08,1474.75,1474.75,1474.75,1474.75,5,0,5.00
09/03/2007,21:09,1474.50,1474.50,1474.50,1474.50,0,40,40.00
09/03/2007,21:10,1474.50,1474.75,1474.50,1474.75,1,18,19.00
09/03/2007,21:11,1474.75,1474.75,1474.75,1474.75,10,0,10.00
09/03/2007,21:14,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,21:15,1474.50,1474.50,1474.50,1474.50,0,39,39.00
09/03/2007,21:16,1474.25,1474.25,1474.25,1474.25,0,10,10.00
09/03/2007,21:17,1474.25,1474.25,1474.25,1474.25,0,5,5.00
09/03/2007,21:18,1474.25,1474.50,1474.25,1474.50,1,1,2.00
09/03/2007,21:22,1474.25,1474.25,1474.25,1474.25,0,3,3.00
09/03/2007,21:23,1474.25,1474.25,1473.75,1473.75,0,168,168.00
09/03/2007,21:24,1473.75,1473.75,1473.75,1473.75,0,19,19.00
09/03/2007,21:25,1473.75,1473.75,1473.75,1473.75,0,13,13.00
09/03/2007,21:26,1473.75,1473.75,1473.75,1473.75,0,15,15.00
09/03/2007,21:27,1473.50,1473.50,1473.50,1473.50,0,47,47.00
09/03/2007,21:28,1473.50,1473.75,1473.25,1473.75,3,6,9.00
09/03/2007,21:29,1473.75,1473.75,1473.75,1473.75,22,0,22.00
09/03/2007,21:32,1473.75,1474.00,1473.75,1473.75,5,1,6.00
09/03/2007,21:34,1473.75,1473.75,1473.50,1473.75,4,6,10.00
09/03/2007,21:36,1473.50,1473.75,1473.25,1473.75,3,54,57.00
09/03/2007,21:37,1473.50,1473.50,1473.50,1473.50,0,6,6.00
09/03/2007,21:38,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/03/2007,21:39,1473.25,1473.50,1473.25,1473.50,1,50,51.00
09/03/2007,21:40,1473.25,1473.25,1473.25,1473.25,0,52,52.00
09/03/2007,21:41,1473.25,1473.50,1473.25,1473.50,1,71,72.00
09/03/2007,21:42,1473.50,1473.50,1473.50,1473.50,2,0,2.00
09/03/2007,21:43,1473.50,1473.50,1473.50,1473.50,12,0,12.00
09/03/2007,21:44,1473.50,1473.50,1473.50,1473.50,10,0,10.00
09/03/2007,21:45,1473.50,1473.50,1473.25,1473.25,1,10,11.00
09/03/2007,21:46,1473.25,1473.25,1473.25,1473.25,0,4,4.00
09/03/2007,21:47,1473.25,1473.50,1473.25,1473.50,5,27,32.00
09/03/2007,21:48,1473.50,1473.75,1473.50,1473.75,15,0,15.00
09/03/2007,21:49,1473.75,1473.75,1473.50,1473.50,6,4,10.00
09/03/2007,21:50,1473.75,1473.75,1473.50,1473.75,3,1,4.00
09/03/2007,21:51,1473.75,1473.75,1473.75,1473.75,2,0,2.00
09/03/2007,21:52,1473.50,1473.50,1473.50,1473.50,0,7,7.00
09/03/2007,21:53,1473.75,1474.00,1473.75,1474.00,11,0,11.00
09/03/2007,21:54,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/03/2007,21:55,1473.75,1473.75,1473.75,1473.75,0,35,35.00
09/03/2007,21:56,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/03/2007,21:57,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/03/2007,21:58,1474.00,1474.00,1473.75,1473.75,1,1,2.00
09/03/2007,21:59,1474.00,1474.00,1473.75,1473.75,5,12,17.00
09/03/2007,22:00,1473.75,1473.75,1473.75,1473.75,0,4,4.00
09/03/2007,22:03,1473.75,1473.75,1473.50,1473.50,0,4,4.00
09/03/2007,22:04,1473.50,1473.75,1473.50,1473.75,1,1,2.00
09/03/2007,22:05,1473.50,1473.75,1473.50,1473.75,2,3,5.00
09/03/2007,22:06,1473.75,1473.75,1473.75,1473.75,1,0,1.00
09/03/2007,22:09,1474.00,1474.00,1473.75,1473.75,30,6,36.00
09/03/2007,22:13,1473.75,1474.00,1473.75,1473.75,42,11,53.00
09/03/2007,22:14,1474.00,1474.00,1474.00,1474.00,76,0,76.00
09/03/2007,22:15,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/03/2007,22:17,1474.00,1474.00,1474.00,1474.00,3,0,3.00
09/03/2007,22:20,1473.75,1473.75,1473.75,1473.75,0,12,12.00
09/03/2007,22:21,1473.75,1473.75,1473.75,1473.75,0,6,6.00
09/03/2007,22:22,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/03/2007,22:23,1473.75,1473.75,1473.75,1473.75,0,34,34.00
09/03/2007,22:25,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/03/2007,22:28,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/03/2007,22:31,1473.50,1473.50,1473.50,1473.50,0,4,4.00
09/03/2007,22:32,1473.50,1473.50,1473.50,1473.50,0,3,3.00
09/03/2007,22:34,1473.50,1473.50,1473.50,1473.50,0,24,24.00
09/03/2007,22:35,1473.50,1473.50,1473.50,1473.50,0,8,8.00
09/03/2007,22:37,1473.50,1473.50,1473.00,1473.25,5,118,123.00
09/03/2007,22:38,1473.00,1473.25,1473.00,1473.25,13,6,19.00
09/03/2007,22:39,1473.50,1473.50,1473.50,1473.50,8,0,8.00
09/03/2007,22:40,1473.50,1473.50,1473.50,1473.50,1,0,1.00
09/03/2007,22:42,1473.50,1473.50,1473.50,1473.50,7,0,7.00
09/03/2007,22:43,1473.50,1473.50,1473.50,1473.50,4,0,4.00
09/03/2007,22:44,1473.50,1473.50,1473.25,1473.50,5,1,6.00
09/03/2007,22:46,1473.50,1473.50,1473.50,1473.50,1,0,1.00
09/03/2007,22:47,1473.50,1473.75,1473.50,1473.75,4,0,4.00
09/03/2007,22:48,1473.75,1473.75,1473.75,1473.75,4,0,4.00
09/03/2007,22:49,1473.50,1473.50,1473.50,1473.50,0,5,5.00
09/03/2007,22:50,1473.75,1473.75,1473.75,1473.75,6,0,6.00
09/03/2007,22:51,1473.50,1473.50,1473.50,1473.50,0,6,6.00
09/03/2007,22:54,1473.75,1474.00,1473.50,1474.00,38,1,39.00
09/03/2007,22:55,1474.00,1474.25,1473.75,1474.00,97,56,153.00
09/03/2007,22:56,1474.00,1474.25,1474.00,1474.00,1,9,10.00
09/03/2007,22:57,1474.25,1474.25,1474.25,1474.25,66,0,66.00
09/03/2007,22:58,1474.25,1474.25,1474.25,1474.25,1,0,1.00
09/03/2007,22:59,1474.25,1474.25,1474.25,1474.25,1,0,1.00
09/03/2007,23:00,1474.25,1474.25,1474.25,1474.25,2,0,2.00
09/03/2007,23:02,1474.25,1474.25,1474.25,1474.25,4,0,4.00
09/03/2007,23:03,1474.00,1474.00,1474.00,1474.00,0,10,10.00
09/03/2007,23:06,1474.00,1474.00,1474.00,1474.00,0,43,43.00
09/03/2007,23:07,1474.00,1474.00,1474.00,1474.00,0,7,7.00
09/03/2007,23:08,1474.00,1474.00,1474.00,1474.00,0,3,3.00
09/03/2007,23:11,1474.00,1474.00,1474.00,1474.00,0,25,25.00
09/03/2007,23:12,1474.25,1474.25,1474.25,1474.25,6,0,6.00
09/03/2007,23:13,1474.25,1474.25,1474.25,1474.25,2,0,2.00
09/03/2007,23:15,1474.00,1474.00,1474.00,1474.00,0,10,10.00
09/03/2007,23:16,1474.25,1474.25,1474.00,1474.00,10,1,11.00
09/03/2007,23:19,1474.25,1474.25,1474.25,1474.25,34,0,34.00
09/03/2007,23:20,1474.25,1474.25,1474.25,1474.25,1,0,1.00
09/03/2007,23:21,1474.25,1474.25,1474.25,1474.25,5,0,5.00
09/03/2007,23:23,1474.50,1474.75,1474.50,1474.75,153,0,153.00
09/03/2007,23:24,1474.50,1474.50,1474.50,1474.50,0,4,4.00
09/03/2007,23:25,1474.75,1474.75,1474.75,1474.75,10,0,10.00
09/03/2007,23:26,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/03/2007,23:28,1474.50,1474.75,1474.50,1474.75,4,3,7.00
09/03/2007,23:29,1474.75,1474.75,1474.50,1474.50,1,12,13.00
09/03/2007,23:30,1474.25,1474.25,1474.25,1474.25,0,1,1.00
09/03/2007,23:31,1474.25,1474.25,1474.25,1474.25,0,5,5.00
09/03/2007,23:36,1474.25,1474.25,1474.25,1474.25,0,12,12.00
09/03/2007,23:37,1474.25,1474.25,1474.25,1474.25,0,5,5.00
09/03/2007,23:38,1474.25,1474.25,1474.25,1474.25,0,1,1.00
09/03/2007,23:45,1474.25,1474.25,1474.00,1474.00,0,15,15.00
09/03/2007,23:50,1474.00,1474.25,1474.00,1474.25,2,1,3.00
09/03/2007,23:51,1474.25,1474.25,1474.00,1474.00,1,20,21.00
09/03/2007,23:55,1474.25,1474.25,1474.25,1474.25,9,0,9.00
09/03/2007,23:57,1474.00,1474.00,1474.00,1474.00,0,16,16.00
09/04/2007,00:00,1474.25,1474.25,1474.00,1474.00,1,41,42.00
09/04/2007,00:01,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/04/2007,00:02,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/04/2007,00:03,1474.00,1474.00,1474.00,1474.00,5,0,5.00
09/04/2007,00:08,1474.00,1474.00,1474.00,1474.00,9,0,9.00
09/04/2007,00:12,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/04/2007,00:14,1473.75,1473.75,1473.50,1473.75,10,26,36.00
09/04/2007,00:15,1473.75,1473.75,1473.75,1473.75,9,0,9.00
09/04/2007,00:23,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/04/2007,00:25,1474.00,1474.00,1473.75,1473.75,6,4,10.00
09/04/2007,00:26,1473.75,1474.00,1473.75,1474.00,16,2,18.00
09/04/2007,00:27,1473.75,1473.75,1473.75,1473.75,0,38,38.00
09/04/2007,00:28,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/04/2007,00:29,1473.50,1473.50,1473.50,1473.50,0,157,157.00
09/04/2007,00:30,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/04/2007,00:31,1473.50,1473.50,1473.00,1473.00,8,112,120.00
09/04/2007,00:32,1473.00,1473.25,1473.00,1473.25,6,23,29.00
09/04/2007,00:33,1473.00,1473.25,1473.00,1473.00,5,16,21.00
09/04/2007,00:34,1473.25,1473.25,1473.00,1473.00,4,1,5.00
09/04/2007,00:36,1473.25,1473.25,1473.25,1473.25,3,0,3.00
09/04/2007,00:37,1473.25,1473.25,1473.25,1473.25,1,0,1.00
09/04/2007,00:39,1473.25,1473.25,1473.25,1473.25,21,0,21.00
09/04/2007,00:40,1473.25,1473.25,1473.25,1473.25,8,0,8.00
09/04/2007,00:41,1473.25,1473.25,1473.25,1473.25,9,0,9.00
09/04/2007,00:45,1473.25,1473.25,1473.25,1473.25,31,0,31.00
09/04/2007,00:46,1473.50,1473.50,1473.50,1473.50,23,0,23.00
09/04/2007,00:47,1473.75,1473.75,1473.50,1473.50,9,2,11.00
09/04/2007,00:48,1473.75,1473.75,1473.75,1473.75,6,0,6.00
09/04/2007,00:49,1473.50,1473.75,1473.50,1473.75,10,31,41.00
09/04/2007,00:51,1473.50,1473.50,1473.50,1473.50,0,36,36.00
09/04/2007,00:52,1473.50,1473.50,1473.50,1473.50,0,13,13.00
09/04/2007,00:53,1473.50,1473.50,1473.50,1473.50,0,6,6.00
09/04/2007,00:54,1473.50,1473.50,1473.50,1473.50,0,14,14.00
09/04/2007,00:56,1473.75,1473.75,1473.50,1473.50,1,1,2.00
09/04/2007,00:57,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/04/2007,00:58,1473.75,1473.75,1473.50,1473.75,57,1,58.00
09/04/2007,00:59,1473.75,1473.75,1473.50,1473.75,30,2,32.00
09/04/2007,01:00,1473.75,1473.75,1473.75,1473.75,12,0,12.00
09/04/2007,01:01,1473.50,1473.50,1473.50,1473.50,0,8,8.00
09/04/2007,01:02,1473.50,1473.50,1473.25,1473.25,0,67,67.00
09/04/2007,01:03,1473.25,1473.25,1473.25,1473.25,0,10,10.00
09/04/2007,01:04,1473.25,1473.25,1473.25,1473.25,0,22,22.00
09/04/2007,01:05,1473.25,1473.25,1473.00,1473.00,0,30,30.00
09/04/2007,01:06,1473.00,1473.00,1473.00,1473.00,0,37,37.00
09/04/2007,01:07,1473.00,1473.00,1472.75,1473.00,2,20,22.00
09/04/2007,01:08,1473.00,1473.00,1473.00,1473.00,15,0,15.00
09/04/2007,01:09,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/04/2007,01:10,1473.00,1473.00,1473.00,1473.00,3,0,3.00
09/04/2007,01:11,1472.75,1472.75,1472.75,1472.75,0,197,197.00
09/04/2007,01:12,1472.50,1472.75,1472.00,1472.00,31,613,644.00
09/04/2007,01:13,1472.00,1472.25,1472.00,1472.25,56,114,170.00
09/04/2007,01:14,1472.25,1472.25,1472.00,1472.00,1,137,138.00
09/04/2007,01:15,1472.00,1472.00,1472.00,1472.00,0,1,1.00
09/04/2007,01:16,1472.00,1472.00,1472.00,1472.00,0,48,48.00
09/04/2007,01:17,1471.75,1471.75,1471.50,1471.75,22,67,89.00
09/04/2007,01:18,1471.75,1472.00,1471.50,1471.75,21,34,55.00
09/04/2007,01:19,1471.75,1472.00,1471.75,1472.00,2,0,2.00
09/04/2007,01:20,1472.00,1472.00,1471.75,1471.75,1,17,18.00
09/04/2007,01:21,1472.00,1472.00,1471.75,1471.75,1,35,36.00
09/04/2007,01:22,1471.75,1471.75,1471.75,1471.75,0,1,1.00
09/04/2007,01:23,1471.50,1471.50,1471.25,1471.25,6,152,158.00
09/04/2007,01:24,1471.50,1471.50,1471.25,1471.25,26,194,220.00
09/04/2007,01:25,1471.25,1471.25,1471.25,1471.25,0,31,31.00
09/04/2007,01:26,1471.25,1471.50,1471.00,1471.50,65,138,203.00
09/04/2007,01:27,1471.50,1471.50,1471.25,1471.50,116,1,117.00
09/04/2007,01:28,1471.50,1471.50,1471.25,1471.50,14,1,15.00
09/04/2007,01:29,1471.50,1471.75,1471.50,1471.50,99,8,107.00
09/04/2007,01:30,1471.75,1471.75,1471.75,1471.75,43,0,43.00
09/04/2007,01:31,1471.75,1471.75,1471.50,1471.50,13,52,65.00
09/04/2007,01:32,1471.50,1471.50,1471.25,1471.25,44,51,95.00
09/04/2007,01:33,1471.50,1471.75,1471.25,1471.75,17,2,19.00
09/04/2007,01:34,1471.75,1471.75,1471.75,1471.75,28,0,28.00
09/04/2007,01:35,1471.75,1471.75,1471.25,1471.25,24,55,79.00
09/04/2007,01:36,1471.75,1471.75,1471.75,1471.75,1,0,1.00
09/04/2007,01:38,1471.75,1471.75,1471.75,1471.75,12,0,12.00
09/04/2007,01:39,1471.75,1471.75,1471.75,1471.75,13,0,13.00
09/04/2007,01:40,1471.75,1471.75,1471.75,1471.75,18,0,18.00
09/04/2007,01:41,1471.75,1471.75,1471.75,1471.75,43,0,43.00
09/04/2007,01:42,1471.75,1472.00,1471.75,1472.00,34,0,34.00
09/04/2007,01:43,1472.00,1472.00,1472.00,1472.00,41,0,41.00
09/04/2007,01:44,1472.00,1472.00,1472.00,1472.00,63,0,63.00
09/04/2007,01:45,1471.75,1472.00,1471.75,1472.00,21,157,178.00
09/04/2007,01:46,1471.75,1472.00,1471.75,1472.00,47,1,48.00
09/04/2007,01:47,1472.00,1472.75,1472.00,1472.50,356,97,453.00
09/04/2007,01:48,1472.75,1472.75,1472.50,1472.75,64,5,69.00
09/04/2007,01:49,1472.75,1472.75,1472.50,1472.75,34,2,36.00
09/04/2007,01:50,1472.75,1472.75,1472.75,1472.75,25,0,25.00
09/04/2007,01:51,1472.75,1472.75,1472.75,1472.75,12,0,12.00
09/04/2007,01:52,1472.75,1472.75,1472.50,1472.50,22,5,27.00
09/04/2007,01:53,1472.50,1472.50,1472.50,1472.50,0,105,105.00
09/04/2007,01:54,1472.25,1472.50,1472.25,1472.25,1,7,8.00
09/04/2007,01:55,1472.25,1472.50,1472.25,1472.50,53,2,55.00
09/04/2007,01:56,1472.75,1472.75,1472.50,1472.50,6,1,7.00
09/04/2007,01:57,1472.75,1472.75,1472.50,1472.50,15,1,16.00
09/04/2007,01:58,1472.75,1472.75,1472.50,1472.50,13,5,18.00
09/04/2007,01:59,1472.75,1472.75,1472.75,1472.75,3,0,3.00
09/04/2007,02:00,1472.75,1472.75,1472.50,1472.50,9,16,25.00
09/04/2007,02:01,1472.75,1472.75,1472.50,1472.50,1,5,6.00
09/04/2007,02:02,1472.50,1472.50,1472.00,1472.25,167,220,387.00
09/04/2007,02:03,1472.25,1472.50,1471.50,1472.00,120,110,230.00
09/04/2007,02:04,1471.75,1471.75,1471.50,1471.75,165,81,246.00
09/04/2007,02:05,1471.75,1472.00,1471.75,1471.75,41,2,43.00
09/04/2007,02:06,1472.00,1472.25,1471.75,1472.00,490,3,493.00
09/04/2007,02:07,1472.00,1472.00,1471.75,1472.00,94,46,140.00
09/04/2007,02:08,1472.00,1472.00,1471.50,1471.50,20,257,277.00
09/04/2007,02:09,1471.75,1471.75,1471.50,1471.50,11,64,75.00
09/04/2007,02:10,1471.25,1471.50,1471.25,1471.25,1,270,271.00
09/04/2007,02:11,1471.50,1471.50,1471.50,1471.50,68,0,68.00
09/04/2007,02:13,1471.75,1471.75,1471.50,1471.50,5,86,91.00
09/04/2007,02:14,1471.25,1471.50,1471.00,1471.25,330,340,670.00
09/04/2007,02:15,1471.25,1471.25,1470.75,1470.75,2,1020,1022.00
09/04/2007,02:16,1470.75,1470.75,1470.50,1470.75,134,242,376.00
09/04/2007,02:17,1470.50,1470.75,1470.00,1470.00,11,624,635.00
09/04/2007,02:18,1470.00,1470.25,1469.50,1470.00,394,869,1263.00
09/04/2007,02:19,1469.75,1470.25,1469.75,1470.25,138,171,309.00
09/04/2007,02:20,1470.00,1470.25,1470.00,1470.00,10,246,256.00
09/04/2007,02:21,1470.00,1470.00,1469.75,1470.00,7,34,41.00
09/04/2007,02:22,1470.00,1470.25,1469.75,1470.25,28,1,29.00
09/04/2007,02:23,1470.25,1470.25,1469.75,1470.00,10,51,61.00
09/04/2007,02:24,1470.00,1470.25,1469.75,1470.25,52,53,105.00
09/04/2007,02:25,1470.00,1470.25,1469.75,1470.00,17,47,64.00
09/04/2007,02:26,1470.00,1470.25,1469.75,1470.00,35,3,38.00
09/04/2007,02:27,1470.25,1470.25,1469.75,1470.00,97,77,174.00
09/04/2007,02:28,1470.00,1470.25,1469.75,1470.25,125,6,131.00
09/04/2007,02:29,1470.50,1470.75,1470.50,1470.50,70,112,182.00
09/04/2007,02:30,1470.25,1470.25,1470.25,1470.25,0,55,55.00
09/04/2007,02:31,1470.25,1470.25,1470.00,1470.25,4,16,20.00
09/04/2007,02:32,1470.00,1470.00,1469.75,1470.00,2,63,65.00
09/04/2007,02:33,1470.00,1470.25,1470.00,1470.00,42,2,44.00
09/04/2007,02:34,1470.00,1470.25,1469.75,1470.25,28,7,35.00
09/04/2007,02:35,1470.00,1471.00,1470.00,1471.00,573,27,600.00
09/04/2007,02:36,1471.00,1471.00,1470.75,1470.75,580,122,702.00
09/04/2007,02:37,1470.75,1470.75,1470.25,1470.50,11,88,99.00
09/04/2007,02:38,1470.50,1471.00,1470.00,1471.00,339,87,426.00
09/04/2007,02:39,1470.75,1471.00,1470.75,1471.00,35,36,71.00
09/04/2007,02:40,1471.00,1471.50,1471.00,1471.50,153,61,214.00
09/04/2007,02:41,1471.25,1471.50,1471.00,1471.25,6,182,188.00
09/04/2007,02:42,1471.00,1471.00,1471.00,1471.00,0,41,41.00
09/04/2007,02:43,1470.75,1471.25,1470.75,1471.00,19,51,70.00
09/04/2007,02:44,1471.25,1471.25,1470.75,1471.00,145,65,210.00
09/04/2007,02:45,1471.00,1471.00,1470.75,1471.00,1,26,27.00
09/04/2007,02:46,1471.00,1471.25,1470.75,1471.25,53,80,133.00
09/04/2007,02:47,1471.00,1471.00,1470.75,1470.75,7,285,292.00
09/04/2007,02:48,1470.50,1470.75,1470.25,1470.25,7,182,189.00
09/04/2007,02:49,1470.50,1470.50,1470.00,1470.25,13,121,134.00
09/04/2007,02:50,1470.00,1470.25,1469.50,1469.75,72,387,459.00
09/04/2007,02:51,1469.75,1469.75,1469.00,1469.25,369,1049,1418.00
09/04/2007,02:52,1469.00,1469.25,1468.75,1469.00,78,352,430.00
09/04/2007,02:53,1469.00,1469.50,1468.75,1468.75,253,223,476.00
09/04/2007,02:54,1468.75,1469.00,1468.50,1469.00,29,271,300.00
09/04/2007,02:55,1468.75,1469.00,1468.75,1469.00,141,33,174.00
09/04/2007,02:56,1469.25,1469.75,1469.00,1469.25,308,161,469.00
09/04/2007,02:57,1469.50,1469.50,1469.00,1469.25,86,125,211.00
09/04/2007,02:58,1469.50,1469.75,1469.50,1469.75,163,0,163.00
09/04/2007,02:59,1469.75,1469.75,1469.50,1469.75,55,112,167.00
09/04/2007,03:00,1469.50,1469.50,1469.50,1469.50,0,37,37.00
09/04/2007,03:01,1469.50,1469.50,1469.00,1469.25,34,202,236.00
09/04/2007,03:02,1469.50,1469.75,1469.25,1469.75,64,5,69.00
09/04/2007,03:03,1469.50,1469.75,1469.50,1469.75,239,43,282.00
09/04/2007,03:04,1470.00,1470.00,1469.75,1469.75,8,3,11.00
09/04/2007,03:05,1470.00,1470.00,1469.75,1470.00,139,19,158.00
09/04/2007,03:06,1470.00,1470.25,1469.75,1469.75,25,178,203.00
09/04/2007,03:07,1470.00,1470.00,1469.50,1470.00,80,202,282.00
09/04/2007,03:08,1470.00,1470.00,1469.75,1469.75,25,10,35.00
09/04/2007,03:09,1470.00,1470.00,1469.50,1469.75,12,17,29.00
09/04/2007,03:10,1469.75,1469.75,1469.75,1469.75,23,0,23.00
09/04/2007,03:11,1469.75,1470.00,1469.50,1469.50,48,80,128.00
09/04/2007,03:12,1469.50,1469.75,1469.50,1469.75,57,93,150.00
09/04/2007,03:13,1469.75,1470.50,1469.75,1470.25,170,33,203.00
09/04/2007,03:14,1470.25,1470.75,1470.25,1470.25,161,77,238.00
09/04/2007,03:15,1470.25,1470.50,1470.25,1470.50,109,4,113.00
09/04/2007,03:16,1470.50,1470.50,1469.75,1469.75,35,476,511.00
09/04/2007,03:17,1469.75,1470.00,1469.75,1470.00,205,130,335.00
09/04/2007,03:18,1470.00,1470.00,1469.75,1470.00,411,2,413.00
09/04/2007,03:19,1470.00,1470.00,1469.50,1469.75,717,372,1089.00
09/04/2007,03:20,1470.00,1470.25,1469.75,1470.00,96,140,236.00
09/04/2007,03:21,1470.25,1470.25,1469.75,1470.25,232,5,237.00
09/04/2007,03:22,1470.50,1470.50,1470.25,1470.50,128,6,134.00
09/04/2007,03:23,1470.50,1470.75,1470.25,1470.25,60,72,132.00
09/04/2007,03:24,1470.25,1470.75,1470.25,1470.50,213,30,243.00
09/04/2007,03:25,1470.75,1471.00,1470.50,1470.75,443,42,485.00
09/04/2007,03:26,1470.75,1470.75,1470.50,1470.75,34,24,58.00
09/04/2007,03:27,1470.50,1471.00,1470.50,1471.00,52,5,57.00
09/04/2007,03:28,1471.00,1471.25,1470.75,1471.00,143,6,149.00
09/04/2007,03:29,1471.25,1471.25,1471.00,1471.25,117,2,119.00
09/04/2007,03:30,1471.50,1471.50,1471.00,1471.25,22,154,176.00
09/04/2007,03:31,1471.00,1471.75,1471.00,1471.75,208,5,213.00
09/04/2007,03:32,1472.00,1472.25,1471.75,1471.75,183,127,310.00
09/04/2007,03:33,1471.75,1472.25,1471.75,1472.00,284,37,321.00
09/04/2007,03:34,1471.75,1472.00,1471.75,1472.00,45,3,48.00
09/04/2007,03:35,1472.00,1472.25,1471.75,1472.25,91,26,117.00
09/04/2007,03:36,1472.00,1472.00,1471.50,1471.75,13,198,211.00
09/04/2007,03:37,1471.75,1471.75,1471.50,1471.75,72,3,75.00
09/04/2007,03:38,1472.00,1472.75,1472.00,1472.25,331,102,433.00
09/04/2007,03:39,1472.50,1472.50,1472.25,1472.25,18,14,32.00
09/04/2007,03:40,1472.25,1472.50,1472.25,1472.50,5,1,6.00
09/04/2007,03:41,1472.50,1473.25,1472.25,1473.25,425,106,531.00
09/04/2007,03:42,1473.00,1473.00,1472.50,1472.75,30,106,136.00
09/04/2007,03:43,1472.75,1472.75,1472.50,1472.75,11,3,14.00
09/04/2007,03:44,1472.75,1473.00,1472.75,1472.75,237,10,247.00
09/04/2007,03:45,1472.75,1472.75,1472.50,1472.75,38,23,61.00
09/04/2007,03:46,1473.00,1473.00,1473.00,1473.00,146,0,146.00
09/04/2007,03:47,1473.00,1473.25,1472.50,1472.50,77,30,107.00
09/04/2007,03:48,1472.75,1473.00,1472.75,1472.75,6,54,60.00
09/04/2007,03:49,1472.75,1472.75,1472.25,1472.50,14,84,98.00
09/04/2007,03:50,1472.50,1472.50,1472.50,1472.50,69,0,69.00
09/04/2007,03:51,1472.50,1472.50,1472.50,1472.50,18,0,18.00
09/04/2007,03:52,1472.25,1472.50,1472.25,1472.50,81,2,83.00
09/04/2007,03:53,1472.75,1472.75,1472.50,1472.50,12,21,33.00
09/04/2007,03:54,1472.50,1472.75,1472.50,1472.75,126,56,182.00
09/04/2007,03:55,1472.50,1473.00,1472.25,1473.00,61,41,102.00
09/04/2007,03:56,1473.00,1473.25,1472.75,1472.75,73,63,136.00
09/04/2007,03:57,1473.00,1473.00,1473.00,1473.00,208,0,208.00
09/04/2007,03:58,1473.00,1473.00,1473.00,1473.00,34,0,34.00
09/04/2007,03:59,1472.75,1473.00,1472.75,1473.00,41,19,60.00
09/04/2007,04:00,1473.00,1473.00,1473.00,1473.00,18,0,18.00
09/04/2007,04:01,1473.00,1473.25,1473.00,1473.00,171,15,186.00
09/04/2007,04:02,1472.75,1473.00,1472.75,1473.00,46,6,52.00
09/04/2007,04:03,1473.00,1473.00,1472.75,1472.75,27,103,130.00
09/04/2007,04:04,1472.75,1472.75,1472.75,1472.75,0,79,79.00
09/04/2007,04:05,1472.75,1472.75,1472.50,1472.50,10,555,565.00
09/04/2007,04:06,1472.50,1472.75,1472.50,1472.75,32,44,76.00
09/04/2007,04:07,1472.75,1472.75,1472.75,1472.75,3,0,3.00
09/04/2007,04:08,1472.75,1473.00,1472.75,1473.00,51,0,51.00
09/04/2007,04:09,1473.00,1473.00,1472.75,1472.75,99,38,137.00
09/04/2007,04:10,1472.75,1473.00,1472.75,1472.75,22,51,73.00
09/04/2007,04:11,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/04/2007,04:12,1472.75,1472.75,1472.75,1472.75,0,3,3.00
09/04/2007,04:13,1473.00,1473.00,1473.00,1473.00,7,0,7.00
09/04/2007,04:14,1473.00,1473.00,1472.75,1472.75,3,23,26.00
09/04/2007,04:15,1472.75,1473.00,1472.75,1472.75,43,128,171.00
09/04/2007,04:16,1472.75,1472.75,1472.50,1472.50,0,17,17.00
09/04/2007,04:17,1472.50,1472.50,1472.50,1472.50,0,41,41.00
09/04/2007,04:18,1472.75,1473.00,1472.75,1472.75,52,2,54.00
09/04/2007,04:19,1473.00,1473.00,1472.75,1472.75,1,38,39.00
09/04/2007,04:20,1472.75,1472.75,1472.50,1472.50,0,177,177.00
09/04/2007,04:21,1472.75,1472.75,1472.75,1472.75,123,0,123.00
09/04/2007,04:22,1472.75,1472.75,1472.75,1472.75,11,0,11.00
09/04/2007,04:23,1472.50,1472.75,1472.50,1472.75,113,1,114.00
09/04/2007,04:24,1472.75,1472.75,1472.75,1472.75,253,0,253.00
09/04/2007,04:25,1472.50,1472.75,1472.25,1472.25,4,120,124.00
09/04/2007,04:26,1472.25,1472.25,1472.00,1472.25,11,219,230.00
09/04/2007,04:27,1472.00,1472.50,1472.00,1472.50,139,1,140.00
09/04/2007,04:28,1472.50,1473.25,1472.50,1473.00,236,62,298.00
09/04/2007,04:29,1472.75,1473.00,1472.75,1473.00,2,1,3.00
09/04/2007,04:30,1472.75,1473.00,1472.75,1473.00,79,1,80.00
09/04/2007,04:31,1473.00,1473.25,1473.00,1473.25,149,0,149.00
09/04/2007,04:32,1473.25,1473.25,1473.25,1473.25,128,0,128.00
09/04/2007,04:33,1473.25,1473.75,1473.00,1473.50,745,206,951.00
09/04/2007,04:34,1473.75,1473.75,1473.25,1473.50,11,150,161.00
09/04/2007,04:35,1473.50,1473.50,1473.25,1473.50,89,111,200.00
09/04/2007,04:36,1473.50,1474.25,1473.50,1474.25,1127,80,1207.00
09/04/2007,04:37,1474.25,1474.50,1474.00,1474.50,693,84,777.00
09/04/2007,04:38,1474.50,1474.50,1474.25,1474.50,190,15,205.00
09/04/2007,04:39,1474.25,1474.50,1474.00,1474.50,191,239,430.00
09/04/2007,04:40,1474.50,1474.50,1474.25,1474.25,10,178,188.00
09/04/2007,04:41,1474.50,1474.50,1474.00,1474.00,69,445,514.00
09/04/2007,04:42,1473.75,1474.00,1473.75,1474.00,2,60,62.00
09/04/2007,04:43,1473.75,1474.00,1473.75,1474.00,52,102,154.00
09/04/2007,04:44,1474.25,1474.25,1474.00,1474.25,103,2,105.00
09/04/2007,04:45,1474.25,1474.50,1474.25,1474.25,8,11,19.00
09/04/2007,04:46,1474.25,1475.00,1474.25,1474.75,166,69,235.00
09/04/2007,04:47,1474.50,1475.00,1474.50,1474.75,106,79,185.00
09/04/2007,04:48,1474.75,1475.25,1474.75,1475.00,169,174,343.00
09/04/2007,04:49,1475.00,1475.00,1474.75,1475.00,2,21,23.00
09/04/2007,04:50,1474.75,1475.00,1474.50,1475.00,123,102,225.00
09/04/2007,04:51,1474.75,1474.75,1474.50,1474.50,0,59,59.00
09/04/2007,04:52,1474.75,1475.00,1474.75,1475.00,132,0,132.00
09/04/2007,04:53,1475.00,1475.25,1475.00,1475.25,69,19,88.00
09/04/2007,04:54,1475.00,1475.75,1475.00,1475.50,412,206,618.00
09/04/2007,04:55,1475.50,1475.50,1475.25,1475.25,0,137,137.00
09/04/2007,04:56,1475.50,1475.75,1475.50,1475.50,76,21,97.00
09/04/2007,04:57,1475.50,1475.50,1474.75,1474.75,0,252,252.00
09/04/2007,04:58,1474.75,1475.25,1474.75,1475.25,77,6,83.00
09/04/2007,04:59,1475.25,1475.25,1475.25,1475.25,7,0,7.00
09/04/2007,05:00,1475.25,1475.50,1475.25,1475.25,14,8,22.00
09/04/2007,05:01,1475.50,1475.75,1475.50,1475.50,28,58,86.00
09/04/2007,05:02,1475.50,1476.25,1475.50,1476.00,322,75,397.00
09/04/2007,05:03,1476.00,1476.25,1475.75,1476.00,411,266,677.00
09/04/2007,05:04,1476.00,1476.25,1476.00,1476.00,12,26,38.00
09/04/2007,05:05,1476.00,1476.00,1475.75,1476.00,1,103,104.00
09/04/2007,05:06,1475.75,1476.00,1475.75,1476.00,89,108,197.00
09/04/2007,05:07,1476.00,1476.00,1475.75,1476.00,101,5,106.00
09/04/2007,05:08,1476.00,1476.00,1475.75,1475.75,160,1,161.00
09/04/2007,05:09,1475.75,1475.75,1475.50,1475.75,56,561,617.00
09/04/2007,05:10,1475.75,1476.00,1475.75,1475.75,8,2,10.00
09/04/2007,05:11,1476.00,1476.00,1476.00,1476.00,158,0,158.00
09/04/2007,05:12,1475.75,1475.75,1475.75,1475.75,0,65,65.00
09/04/2007,05:13,1475.75,1475.75,1475.50,1475.50,2,5,7.00
09/04/2007,05:14,1475.75,1476.00,1475.75,1475.75,48,5,53.00
09/04/2007,05:15,1475.50,1475.75,1475.25,1475.25,308,279,587.00
09/04/2007,05:16,1475.50,1475.50,1475.25,1475.50,29,4,33.00
09/04/2007,05:17,1475.50,1475.75,1475.00,1475.00,2,299,301.00
09/04/2007,05:18,1475.00,1475.00,1475.00,1475.00,0,79,79.00
09/04/2007,05:19,1475.00,1475.00,1475.00,1475.00,0,15,15.00
09/04/2007,05:20,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/04/2007,05:21,1475.00,1475.25,1474.75,1474.75,17,237,254.00
09/04/2007,05:22,1474.75,1474.75,1474.75,1474.75,0,18,18.00
09/04/2007,05:23,1474.75,1475.00,1474.75,1475.00,63,16,79.00
09/04/2007,05:24,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/04/2007,05:25,1474.75,1474.75,1474.75,1474.75,0,110,110.00
09/04/2007,05:26,1474.50,1474.75,1474.50,1474.75,4,4,8.00
09/04/2007,05:27,1474.50,1474.50,1474.25,1474.50,393,409,802.00
09/04/2007,05:28,1474.50,1474.75,1474.50,1474.75,128,2,130.00
09/04/2007,05:29,1474.75,1474.75,1474.75,1474.75,8,0,8.00
09/04/2007,05:30,1475.00,1475.25,1474.75,1475.00,80,10,90.00
09/04/2007,05:31,1474.75,1475.25,1474.75,1475.25,6,26,32.00
09/04/2007,05:32,1475.00,1475.25,1474.75,1474.75,6,50,56.00
09/04/2007,05:33,1474.75,1475.00,1474.75,1475.00,30,1,31.00
09/04/2007,05:34,1475.00,1475.00,1475.00,1475.00,52,0,52.00
09/04/2007,05:35,1475.00,1475.00,1474.75,1474.75,19,173,192.00
09/04/2007,05:36,1474.75,1474.75,1474.00,1474.00,5,277,282.00
09/04/2007,05:37,1474.00,1474.50,1473.50,1473.50,75,277,352.00
09/04/2007,05:38,1473.25,1473.75,1473.00,1473.50,152,267,419.00
09/04/2007,05:39,1473.75,1473.75,1473.25,1473.25,19,178,197.00
09/04/2007,05:40,1473.25,1473.25,1472.75,1473.00,2,184,186.00
09/04/2007,05:41,1473.00,1473.25,1472.75,1473.00,67,29,96.00
09/04/2007,05:42,1473.25,1473.25,1473.00,1473.00,29,24,53.00
09/04/2007,05:43,1473.25,1473.50,1473.00,1473.25,89,184,273.00
09/04/2007,05:44,1473.00,1473.25,1473.00,1473.00,42,15,57.00
09/04/2007,05:45,1473.25,1473.25,1472.75,1473.00,44,52,96.00
09/04/2007,05:46,1473.25,1473.25,1472.50,1472.75,40,155,195.00
09/04/2007,05:47,1472.75,1473.00,1472.50,1473.00,47,55,102.00
09/04/2007,05:48,1473.00,1473.25,1473.00,1473.00,146,50,196.00
09/04/2007,05:49,1473.25,1473.25,1473.00,1473.25,51,1,52.00
09/04/2007,05:50,1473.25,1473.25,1472.75,1472.75,2,83,85.00
09/04/2007,05:51,1472.50,1472.75,1472.25,1472.75,82,61,143.00
09/04/2007,05:52,1472.50,1473.00,1472.50,1473.00,7,2,9.00
09/04/2007,05:53,1472.75,1472.75,1472.75,1472.75,0,10,10.00
09/04/2007,05:54,1473.00,1473.00,1472.75,1472.75,20,34,54.00
09/04/2007,05:55,1472.75,1473.00,1472.50,1472.50,2,154,156.00
09/04/2007,05:56,1472.50,1472.50,1472.00,1472.00,64,304,368.00
09/04/2007,05:57,1472.00,1472.25,1472.00,1472.00,54,107,161.00
09/04/2007,05:58,1471.75,1472.00,1471.75,1472.00,127,251,378.00
09/04/2007,05:59,1472.00,1472.25,1471.75,1472.25,47,5,52.00
09/04/2007,06:00,1472.25,1472.50,1472.00,1472.25,87,13,100.00
09/04/2007,06:01,1472.25,1472.50,1472.25,1472.25,64,60,124.00
09/04/2007,06:02,1472.50,1472.50,1472.00,1472.25,60,57,117.00
09/04/2007,06:03,1472.25,1472.75,1472.25,1472.50,113,52,165.00
09/04/2007,06:04,1472.50,1472.50,1472.50,1472.50,17,0,17.00
09/04/2007,06:05,1472.50,1472.50,1472.25,1472.25,61,20,81.00
09/04/2007,06:06,1472.25,1472.50,1472.25,1472.25,1,129,130.00
09/04/2007,06:07,1472.25,1472.75,1472.25,1472.50,53,27,80.00
09/04/2007,06:08,1472.50,1472.75,1472.25,1472.25,25,129,154.00
09/04/2007,06:09,1472.50,1472.50,1472.25,1472.50,160,45,205.00
09/04/2007,06:10,1472.50,1472.75,1472.25,1472.50,99,53,152.00
09/04/2007,06:11,1472.75,1472.75,1472.50,1472.50,1,15,16.00
09/04/2007,06:12,1472.50,1472.50,1472.25,1472.50,5,91,96.00
09/04/2007,06:13,1472.75,1472.75,1472.50,1472.75,16,30,46.00
09/04/2007,06:14,1472.50,1472.50,1472.25,1472.50,1,21,22.00
09/04/2007,06:15,1472.50,1472.50,1472.25,1472.50,27,1,28.00
09/04/2007,06:16,1472.50,1472.75,1472.50,1472.50,15,8,23.00
09/04/2007,06:17,1472.50,1472.50,1472.25,1472.50,8,16,24.00
09/04/2007,06:18,1472.50,1472.75,1472.50,1472.75,102,1,103.00
09/04/2007,06:19,1472.50,1473.00,1472.50,1472.50,65,7,72.00
09/04/2007,06:20,1473.00,1473.50,1472.75,1473.50,393,82,475.00
09/04/2007,06:21,1473.25,1473.25,1473.00,1473.00,0,129,129.00
09/04/2007,06:22,1473.00,1473.00,1472.75,1473.00,3,4,7.00
09/04/2007,06:23,1473.00,1473.00,1472.75,1472.75,9,44,53.00
09/04/2007,06:24,1472.75,1473.50,1472.75,1473.25,266,35,301.00
09/04/2007,06:25,1473.50,1473.50,1473.00,1473.25,9,31,40.00
09/04/2007,06:26,1473.25,1473.25,1472.50,1472.75,89,246,335.00
09/04/2007,06:27,1472.75,1473.00,1472.75,1473.00,56,1,57.00
09/04/2007,06:28,1473.00,1473.00,1473.00,1473.00,7,0,7.00
09/04/2007,06:29,1473.00,1473.00,1473.00,1473.00,83,0,83.00
09/04/2007,06:30,1472.75,1472.75,1472.50,1472.50,6,100,106.00
09/04/2007,06:31,1472.50,1472.75,1472.25,1472.25,65,444,509.00
09/04/2007,06:32,1472.25,1472.25,1471.50,1471.75,102,442,544.00
09/04/2007,06:33,1471.75,1472.25,1471.75,1472.00,335,16,351.00
09/04/2007,06:34,1472.00,1472.00,1471.75,1472.00,39,74,113.00
09/04/2007,06:35,1472.00,1472.00,1472.00,1472.00,51,0,51.00
09/04/2007,06:36,1472.00,1472.25,1472.00,1472.00,66,391,457.00
09/04/2007,06:37,1472.00,1472.00,1472.00,1472.00,0,53,53.00
09/04/2007,06:38,1471.75,1471.75,1471.75,1471.75,0,193,193.00
09/04/2007,06:39,1471.75,1472.00,1471.75,1472.00,271,63,334.00
09/04/2007,06:40,1472.00,1473.00,1472.00,1472.75,917,10,927.00
09/04/2007,06:41,1472.75,1473.50,1472.75,1473.25,418,400,818.00
09/04/2007,06:42,1473.50,1474.75,1473.25,1473.75,1178,746,1924.00
09/04/2007,06:43,1474.00,1474.00,1473.00,1473.25,77,360,437.00
09/04/2007,06:44,1473.25,1473.75,1473.00,1473.75,265,6,271.00
09/04/2007,06:45,1473.50,1473.75,1473.25,1473.50,103,71,174.00
09/04/2007,06:46,1473.25,1473.75,1473.25,1473.50,74,16,90.00
09/04/2007,06:47,1473.50,1473.50,1473.50,1473.50,0,6,6.00
09/04/2007,06:48,1473.50,1473.75,1473.50,1473.50,39,91,130.00
09/04/2007,06:49,1473.50,1473.50,1473.25,1473.50,72,33,105.00
09/04/2007,06:50,1473.50,1473.50,1473.00,1473.00,25,152,177.00
09/04/2007,06:51,1473.00,1473.50,1473.00,1473.50,93,2,95.00
09/04/2007,06:52,1473.50,1473.50,1473.50,1473.50,144,0,144.00
09/04/2007,06:53,1473.50,1473.50,1473.25,1473.25,155,170,325.00
09/04/2007,06:54,1473.25,1473.25,1472.75,1472.75,37,184,221.00
09/04/2007,06:55,1473.00,1473.25,1472.75,1472.75,36,37,73.00
09/04/2007,06:56,1473.00,1473.00,1473.00,1473.00,24,0,24.00
09/04/2007,06:57,1472.75,1473.00,1472.75,1472.75,6,33,39.00
09/04/2007,06:58,1473.00,1473.25,1473.00,1473.25,33,10,43.00
09/04/2007,06:59,1473.25,1473.25,1473.00,1473.25,63,6,69.00
09/04/2007,07:00,1473.25,1473.25,1473.00,1473.00,71,8,79.00
09/04/2007,07:01,1473.00,1473.25,1473.00,1473.25,43,4,47.00
09/04/2007,07:02,1473.25,1473.50,1473.25,1473.25,72,2,74.00
09/04/2007,07:03,1473.25,1473.50,1473.25,1473.50,47,89,136.00
09/04/2007,07:04,1473.50,1473.50,1473.00,1473.00,45,240,285.00
09/04/2007,07:05,1473.00,1473.00,1472.50,1472.75,26,212,238.00
09/04/2007,07:06,1472.75,1473.00,1472.50,1472.75,66,65,131.00
09/04/2007,07:07,1473.00,1473.00,1472.75,1473.00,43,50,93.00
09/04/2007,07:08,1473.00,1473.00,1472.75,1472.75,22,3,25.00
09/04/2007,07:09,1473.00,1473.25,1472.75,1473.25,149,1,150.00
09/04/2007,07:10,1473.25,1473.25,1473.00,1473.00,9,57,66.00
09/04/2007,07:11,1473.00,1473.00,1472.50,1472.75,49,171,220.00
09/04/2007,07:12,1472.75,1473.25,1472.50,1473.00,48,64,112.00
09/04/2007,07:13,1472.75,1473.00,1472.75,1473.00,8,31,39.00
09/04/2007,07:14,1473.00,1473.00,1472.75,1473.00,68,10,78.00
09/04/2007,07:15,1473.00,1473.00,1472.75,1472.75,1,47,48.00
09/04/2007,07:16,1472.50,1472.75,1472.50,1472.75,10,128,138.00
09/04/2007,07:17,1472.50,1472.50,1472.50,1472.50,0,52,52.00
09/04/2007,07:18,1472.25,1472.50,1472.25,1472.25,93,385,478.00
09/04/2007,07:19,1472.25,1472.25,1471.75,1471.75,2,480,482.00
09/04/2007,07:20,1471.75,1472.00,1471.75,1472.00,387,62,449.00
09/04/2007,07:21,1472.00,1472.25,1472.00,1472.25,89,108,197.00
09/04/2007,07:22,1472.25,1472.25,1472.00,1472.00,93,5,98.00
09/04/2007,07:23,1472.00,1472.25,1472.00,1472.00,1,122,123.00
09/04/2007,07:24,1472.00,1472.25,1472.00,1472.25,80,143,223.00
09/04/2007,07:25,1472.25,1473.00,1472.00,1472.25,602,471,1073.00
09/04/2007,07:26,1472.00,1473.00,1472.00,1473.00,1225,473,1698.00
09/04/2007,07:27,1472.75,1473.00,1472.75,1472.75,11,139,150.00
09/04/2007,07:28,1472.75,1473.25,1472.50,1473.25,112,19,131.00
09/04/2007,07:29,1473.00,1473.25,1473.00,1473.25,6,3,9.00
09/04/2007,07:30,1473.25,1473.25,1472.75,1472.75,10,70,80.00
09/04/2007,07:31,1473.00,1473.25,1472.75,1473.00,35,18,53.00
09/04/2007,07:32,1473.00,1473.00,1473.00,1473.00,39,0,39.00
09/04/2007,07:33,1472.75,1473.00,1472.75,1473.00,161,25,186.00
09/04/2007,07:34,1472.75,1473.00,1472.75,1472.75,1,125,126.00
09/04/2007,07:35,1472.75,1472.75,1472.50,1472.75,122,82,204.00
09/04/2007,07:36,1472.75,1473.00,1472.75,1473.00,21,1,22.00
09/04/2007,07:37,1473.00,1473.00,1472.75,1472.75,456,33,489.00
09/04/2007,07:38,1472.75,1472.75,1472.25,1472.25,23,469,492.00
09/04/2007,07:39,1472.50,1473.00,1472.25,1473.00,341,35,376.00
09/04/2007,07:40,1473.00,1473.25,1473.00,1473.25,154,18,172.00
09/04/2007,07:41,1473.25,1473.25,1473.00,1473.00,60,201,261.00
09/04/2007,07:42,1473.00,1473.00,1472.75,1473.00,148,261,409.00
09/04/2007,07:43,1473.00,1473.75,1473.00,1473.50,475,14,489.00
09/04/2007,07:44,1473.50,1473.50,1473.25,1473.50,67,59,126.00
09/04/2007,07:45,1473.50,1473.75,1473.50,1473.75,49,2,51.00
09/04/2007,07:46,1473.75,1475.25,1473.75,1475.00,1594,222,1816.00
09/04/2007,07:47,1475.25,1475.50,1474.25,1474.25,430,613,1043.00
09/04/2007,07:48,1474.00,1474.50,1473.75,1474.00,303,249,552.00
09/04/2007,07:49,1474.25,1474.25,1473.75,1474.00,22,115,137.00
09/04/2007,07:50,1474.00,1474.50,1474.00,1474.25,193,22,215.00
09/04/2007,07:51,1474.25,1474.25,1474.00,1474.25,5,16,21.00
09/04/2007,07:52,1474.25,1474.50,1474.25,1474.25,66,35,101.00
09/04/2007,07:53,1474.50,1474.50,1474.00,1474.00,1,126,127.00
09/04/2007,07:54,1474.00,1474.50,1474.00,1474.00,102,110,212.00
09/04/2007,07:55,1474.25,1474.25,1474.00,1474.25,108,3,111.00
09/04/2007,07:56,1474.25,1474.50,1473.75,1473.75,46,282,328.00
09/04/2007,07:57,1473.75,1473.75,1473.00,1473.25,162,427,589.00
09/04/2007,07:58,1473.50,1473.50,1472.75,1473.25,245,639,884.00
09/04/2007,07:59,1473.25,1473.50,1473.00,1473.25,78,676,754.00
09/04/2007,08:00,1473.25,1473.50,1473.00,1473.25,270,1051,1321.00
09/04/2007,08:01,1473.50,1474.25,1473.25,1474.25,601,21,622.00
09/04/2007,08:02,1474.25,1474.25,1474.00,1474.00,2,205,207.00
09/04/2007,08:03,1474.00,1474.25,1474.00,1474.25,8,32,40.00
09/04/2007,08:04,1474.25,1474.25,1474.00,1474.25,34,40,74.00
09/04/2007,08:05,1474.00,1474.25,1474.00,1474.00,184,76,260.00
09/04/2007,08:06,1474.00,1474.00,1473.75,1473.75,38,151,189.00
09/04/2007,08:07,1473.75,1474.00,1473.75,1474.00,2,11,13.00
09/04/2007,08:08,1473.75,1473.75,1473.50,1473.75,56,185,241.00
09/04/2007,08:09,1473.75,1473.75,1473.50,1473.50,40,1,41.00
09/04/2007,08:10,1473.50,1473.75,1473.50,1473.75,226,1,227.00
09/04/2007,08:11,1473.75,1473.75,1473.25,1473.50,149,101,250.00
09/04/2007,08:12,1473.75,1474.00,1473.75,1473.75,168,135,303.00
09/04/2007,08:13,1473.75,1474.25,1473.75,1474.00,239,128,367.00
09/04/2007,08:14,1474.00,1474.00,1473.75,1474.00,23,42,65.00
09/04/2007,08:15,1473.75,1474.00,1473.75,1474.00,154,1,155.00
09/04/2007,08:16,1474.00,1474.25,1474.00,1474.25,74,35,109.00
09/04/2007,08:17,1474.25,1475.00,1474.25,1474.25,637,232,869.00
09/04/2007,08:18,1474.50,1475.00,1474.50,1475.00,429,9,438.00
09/04/2007,08:19,1474.75,1474.75,1474.50,1474.50,9,129,138.00
09/04/2007,08:20,1474.50,1474.75,1474.50,1474.50,69,146,215.00
09/04/2007,08:21,1474.50,1474.50,1474.25,1474.25,6,155,161.00
09/04/2007,08:22,1474.25,1474.50,1474.25,1474.25,28,28,56.00
09/04/2007,08:23,1474.25,1474.50,1473.50,1473.75,95,534,629.00
09/04/2007,08:24,1473.75,1473.75,1473.25,1473.50,177,237,414.00
09/04/2007,08:25,1473.50,1473.50,1472.75,1472.75,124,702,826.00
09/04/2007,08:26,1472.75,1473.50,1472.75,1473.25,832,499,1331.00
09/04/2007,08:27,1473.25,1473.25,1473.00,1473.00,4,31,35.00
09/04/2007,08:28,1473.00,1473.00,1472.75,1473.00,435,559,994.00
09/04/2007,08:29,1472.75,1473.75,1472.75,1473.25,548,83,631.00
09/04/2007,08:30,1473.25,1474.00,1473.00,1474.00,1795,614,2409.00
09/04/2007,08:31,1473.75,1475.00,1473.25,1474.75,4012,2831,6843.00
09/04/2007,08:32,1474.75,1475.50,1474.50,1474.75,2917,2774,5691.00
09/04/2007,08:33,1475.00,1475.00,1473.00,1474.00,3754,4101,7855.00
09/04/2007,08:34,1474.00,1475.50,1474.00,1475.00,3523,3158,6681.00
09/04/2007,08:35,1475.25,1475.25,1474.25,1474.75,1229,1792,3021.00
09/04/2007,08:36,1474.75,1475.50,1474.25,1475.50,2731,1595,4326.00
09/04/2007,08:37,1475.50,1476.50,1474.50,1474.75,3514,4393,7907.00
09/04/2007,08:38,1475.00,1475.50,1474.25,1475.25,2718,3492,6210.00
09/04/2007,08:39,1475.25,1475.50,1475.00,1475.50,2117,1168,3285.00
09/04/2007,08:40,1475.50,1475.75,1475.00,1475.50,1537,944,2481.00
09/04/2007,08:41,1475.25,1475.75,1475.00,1475.25,1896,2062,3958.00
09/04/2007,08:42,1475.00,1476.75,1475.00,1476.75,3732,844,4576.00
09/04/2007,08:43,1476.75,1477.00,1476.00,1476.75,2656,1987,4643.00
09/04/2007,08:44,1476.75,1478.00,1476.50,1477.25,5125,3111,8236.00
09/04/2007,08:45,1477.25,1478.25,1476.75,1478.00,3508,2080,5588.00
09/04/2007,08:46,1478.00,1479.00,1477.25,1478.50,7502,4689,12191.00
09/04/2007,08:47,1478.50,1479.25,1478.25,1478.75,3786,2837,6623.00
09/04/2007,08:48,1479.00,1480.00,1478.50,1479.75,5021,2556,7577.00
09/04/2007,08:49,1480.00,1480.00,1479.25,1479.25,1762,3101,4863.00
09/04/2007,08:50,1479.50,1479.50,1478.50,1478.75,2066,3438,5504.00
09/04/2007,08:51,1478.75,1479.50,1478.75,1479.25,1499,876,2375.00
09/04/2007,08:52,1479.50,1479.75,1479.00,1479.25,1169,1244,2413.00
09/04/2007,08:53,1479.50,1479.75,1478.75,1479.50,1448,2695,4143.00
09/04/2007,08:54,1479.25,1479.50,1478.50,1479.25,3280,1734,5014.00
09/04/2007,08:55,1479.50,1479.50,1478.75,1479.00,1313,2167,3480.00
09/04/2007,08:56,1478.75,1479.75,1478.75,1479.50,1324,1754,3078.00
09/04/2007,08:57,1479.75,1480.75,1479.25,1480.75,3437,1615,5052.00
09/04/2007,08:58,1480.50,1481.75,1480.50,1480.75,5207,4589,9796.00
09/04/2007,08:59,1480.75,1481.00,1480.50,1481.00,607,1399,2006.00
09/04/2007,09:00,1481.00,1481.25,1480.25,1481.00,1055,1829,2884.00
09/04/2007,09:01,1481.25,1481.75,1480.00,1481.00,5188,3951,9139.00
09/04/2007,09:02,1481.25,1483.50,1481.00,1482.75,10959,6029,16988.00
09/04/2007,09:03,1482.75,1483.75,1482.25,1482.75,10603,6586,17189.00
09/04/2007,09:04,1482.75,1483.75,1482.75,1482.75,6016,4014,10030.00
09/04/2007,09:05,1482.75,1483.50,1482.75,1483.00,2359,3354,5713.00
09/04/2007,09:06,1483.00,1484.75,1483.00,1484.75,6496,2531,9027.00
09/04/2007,09:07,1484.50,1485.00,1483.75,1483.75,4742,6059,10801.00
09/04/2007,09:08,1483.75,1484.00,1483.25,1483.50,1999,2569,4568.00
09/04/2007,09:09,1483.50,1484.00,1483.25,1484.00,1858,969,2827.00
09/04/2007,09:10,1483.75,1483.75,1482.75,1482.75,728,1869,2597.00
09/04/2007,09:11,1483.00,1483.25,1482.25,1482.75,2955,3954,6909.00
09/04/2007,09:12,1483.00,1483.25,1482.50,1483.00,1242,1595,2837.00
09/04/2007,09:13,1483.00,1484.00,1483.00,1483.75,1794,1856,3650.00
09/04/2007,09:14,1483.50,1484.00,1483.25,1483.25,1002,1926,2928.00
09/04/2007,09:15,1483.25,1484.00,1483.00,1484.00,2083,1040,3123.00
09/04/2007,09:16,1483.75,1484.00,1483.00,1483.25,1321,1573,2894.00
09/04/2007,09:17,1483.25,1483.50,1482.50,1482.75,591,2140,2731.00
09/04/2007,09:18,1482.75,1483.25,1482.25,1482.25,1259,1938,3197.00
09/04/2007,09:19,1482.25,1482.75,1481.75,1482.25,2666,4956,7622.00
09/04/2007,09:20,1482.00,1482.50,1481.75,1482.25,1427,875,2302.00
09/04/2007,09:21,1482.25,1483.50,1482.25,1483.50,2486,888,3374.00
09/04/2007,09:22,1483.25,1483.75,1482.75,1482.75,1115,1610,2725.00
09/04/2007,09:23,1482.75,1483.25,1482.50,1483.00,1337,532,1869.00
09/04/2007,09:24,1483.00,1483.00,1481.75,1481.75,403,3323,3726.00
09/04/2007,09:25,1482.00,1482.25,1481.50,1482.00,1870,3074,4944.00
09/04/2007,09:26,1482.00,1483.00,1482.00,1482.25,1801,1795,3596.00
09/04/2007,09:27,1482.50,1482.50,1482.00,1482.25,76,1286,1362.00
09/04/2007,09:28,1482.00,1482.50,1482.00,1482.25,630,308,938.00
09/04/2007,09:29,1482.25,1483.50,1482.25,1483.00,2142,1469,3611.00
09/04/2007,09:30,1483.25,1484.00,1482.75,1483.50,2723,2378,5101.00
09/04/2007,09:31,1483.50,1484.75,1483.00,1484.00,4687,3890,8577.00
09/04/2007,09:32,1484.00,1484.00,1483.00,1483.00,547,1936,2483.00
09/04/2007,09:33,1483.00,1484.00,1482.75,1483.75,1730,1133,2863.00
09/04/2007,09:34,1483.75,1484.75,1483.25,1484.00,2786,1439,4225.00
09/04/2007,09:35,1484.25,1484.50,1484.00,1484.25,1271,823,2094.00
09/04/2007,09:36,1484.25,1486.50,1484.00,1486.25,9625,3104,12729.00
09/04/2007,09:37,1486.25,1486.25,1485.00,1485.25,4674,4962,9636.00
09/04/2007,09:38,1485.25,1487.00,1485.00,1486.50,8062,2130,10192.00
09/04/2007,09:39,1486.50,1486.75,1485.25,1485.50,2242,4117,6359.00
09/04/2007,09:40,1485.75,1487.00,1485.50,1486.25,5425,3114,8539.00
09/04/2007,09:41,1486.25,1486.75,1485.75,1486.25,2983,2101,5084.00
09/04/2007,09:42,1486.00,1486.75,1486.00,1486.25,1196,809,2005.00
09/04/2007,09:43,1486.25,1486.25,1485.00,1485.00,761,3095,3856.00
09/04/2007,09:44,1485.25,1486.00,1485.00,1486.00,2830,1598,4428.00
09/04/2007,09:45,1486.00,1486.25,1485.25,1485.50,1168,2641,3809.00
09/04/2007,09:46,1485.50,1486.50,1485.50,1486.25,2784,745,3529.00
09/04/2007,09:47,1486.25,1486.75,1486.00,1486.50,2066,881,2947.00
09/04/2007,09:48,1486.50,1487.25,1486.00,1487.00,4324,2350,6674.00
09/04/2007,09:49,1487.00,1487.50,1486.25,1486.50,4175,2685,6860.00
09/04/2007,09:50,1486.50,1486.75,1486.25,1486.75,1370,996,2366.00
09/04/2007,09:51,1486.75,1486.75,1486.25,1486.75,901,625,1526.00
09/04/2007,09:52,1486.50,1487.25,1486.50,1487.25,3390,2115,5505.00
09/04/2007,09:53,1487.25,1487.50,1486.25,1486.75,2060,3371,5431.00
09/04/2007,09:54,1486.50,1487.50,1486.50,1487.00,2366,1792,4158.00
09/04/2007,09:55,1487.00,1487.25,1486.50,1486.50,2227,3076,5303.00
09/04/2007,09:56,1486.50,1486.50,1485.25,1485.50,1899,3586,5485.00
09/04/2007,09:57,1485.50,1485.75,1485.25,1485.50,719,1013,1732.00
09/04/2007,09:58,1485.75,1486.00,1485.25,1486.00,2079,993,3072.00
09/04/2007,09:59,1486.00,1486.50,1485.50,1486.50,2283,1027,3310.00
09/04/2007,10:00,1486.25,1486.50,1485.50,1486.00,593,1359,1952.00
09/04/2007,10:01,1486.00,1486.25,1485.50,1485.50,658,829,1487.00
09/04/2007,10:02,1485.75,1485.75,1485.00,1485.00,1041,1984,3025.00
09/04/2007,10:03,1485.00,1485.50,1485.00,1485.25,1091,1406,2497.00
09/04/2007,10:04,1485.25,1485.50,1484.75,1485.00,1544,2224,3768.00
09/04/2007,10:05,1485.00,1485.25,1484.50,1484.75,1206,2100,3306.00
09/04/2007,10:06,1485.00,1485.50,1484.75,1485.00,635,483,1118.00
09/04/2007,10:07,1485.00,1485.50,1484.75,1485.50,591,70,661.00
09/04/2007,10:08,1485.25,1486.00,1485.25,1485.75,1054,705,1759.00
09/04/2007,10:09,1485.75,1486.25,1485.50,1485.75,914,682,1596.00
09/04/2007,10:10,1485.75,1486.00,1485.00,1485.00,1052,1753,2805.00
09/04/2007,10:11,1485.25,1485.50,1484.50,1484.75,1238,1399,2637.00
09/04/2007,10:12,1485.00,1486.00,1484.75,1485.50,1190,847,2037.00
09/04/2007,10:13,1485.50,1485.50,1485.00,1485.00,277,1787,2064.00
09/04/2007,10:14,1485.00,1485.50,1484.75,1485.25,1300,1741,3041.00
09/04/2007,10:15,1485.00,1485.50,1485.00,1485.25,584,600,1184.00
09/04/2007,10:16,1485.50,1486.50,1485.25,1486.00,2359,1717,4076.00
09/04/2007,10:17,1486.00,1486.25,1485.75,1486.00,1183,637,1820.00
09/04/2007,10:18,1486.00,1487.00,1485.75,1486.75,1936,532,2468.00
09/04/2007,10:19,1486.75,1487.00,1486.00,1486.25,729,1646,2375.00
09/04/2007,10:20,1486.00,1486.75,1486.00,1486.50,666,1141,1807.00
09/04/2007,10:21,1486.50,1487.00,1486.50,1486.75,1242,1055,2297.00
09/04/2007,10:22,1486.75,1487.00,1486.25,1486.75,541,791,1332.00
09/04/2007,10:23,1486.75,1487.00,1485.50,1486.75,2114,2714,4828.00
09/04/2007,10:24,1486.75,1487.25,1486.50,1487.25,3492,199,3691.00
09/04/2007,10:25,1487.25,1488.50,1487.00,1487.50,6476,4760,11236.00
09/04/2007,10:26,1487.75,1488.00,1487.25,1487.25,1397,1962,3359.00
09/04/2007,10:27,1487.50,1487.50,1486.75,1487.00,1234,1527,2761.00
09/04/2007,10:28,1487.00,1487.00,1486.00,1486.00,957,2040,2997.00
09/04/2007,10:29,1486.00,1486.25,1485.75,1486.00,1502,970,2472.00
09/04/2007,10:30,1486.25,1486.50,1485.75,1486.50,622,1442,2064.00
09/04/2007,10:31,1486.25,1486.50,1486.00,1486.25,599,827,1426.00
09/04/2007,10:32,1486.50,1486.50,1485.75,1486.25,856,1102,1958.00
09/04/2007,10:33,1486.25,1486.75,1486.00,1486.50,1210,420,1630.00
09/04/2007,10:34,1486.50,1487.25,1486.50,1486.75,1908,396,2304.00
09/04/2007,10:35,1487.00,1487.00,1486.50,1487.00,429,267,696.00
09/04/2007,10:36,1487.00,1487.75,1486.75,1487.75,2195,860,3055.00
09/04/2007,10:37,1487.50,1487.50,1487.00,1487.50,875,756,1631.00
09/04/2007,10:38,1487.50,1487.75,1487.25,1487.50,588,459,1047.00
09/04/2007,10:39,1487.75,1487.75,1486.75,1487.00,370,1057,1427.00
09/04/2007,10:40,1487.25,1488.00,1487.00,1488.00,1297,119,1416.00
09/04/2007,10:41,1488.00,1488.00,1487.00,1487.00,497,851,1348.00
09/04/2007,10:42,1487.00,1487.50,1486.75,1487.00,707,788,1495.00
09/04/2007,10:43,1487.00,1487.00,1486.25,1486.50,936,1583,2519.00
09/04/2007,10:44,1486.50,1486.75,1486.00,1486.50,886,1504,2390.00
09/04/2007,10:45,1486.50,1487.25,1486.25,1486.75,1202,1584,2786.00
09/04/2007,10:46,1486.75,1487.25,1486.25,1487.00,1113,784,1897.00
09/04/2007,10:47,1487.00,1487.50,1486.75,1487.00,945,635,1580.00
09/04/2007,10:48,1487.00,1487.25,1486.50,1486.50,234,697,931.00
09/04/2007,10:49,1486.75,1486.75,1486.50,1486.50,72,565,637.00
09/04/2007,10:50,1486.50,1486.75,1486.25,1486.50,3,510,513.00
09/04/2007,10:51,1486.25,1486.75,1486.25,1486.50,417,253,670.00
09/04/2007,10:52,1486.50,1486.75,1486.00,1486.50,338,885,1223.00
09/04/2007,10:53,1486.50,1486.75,1486.50,1486.50,52,173,225.00
09/04/2007,10:54,1486.50,1487.00,1486.25,1486.75,535,237,772.00
09/04/2007,10:55,1487.00,1487.50,1486.75,1487.00,971,306,1277.00
09/04/2007,10:56,1487.00,1487.00,1486.25,1486.50,121,1115,1236.00
09/04/2007,10:57,1486.50,1486.75,1486.25,1486.50,581,258,839.00
09/04/2007,10:58,1486.50,1486.50,1486.00,1486.00,482,2049,2531.00
09/04/2007,10:59,1486.00,1486.25,1485.75,1485.75,506,792,1298.00
09/04/2007,11:00,1485.75,1486.25,1485.50,1486.25,1356,1280,2636.00
09/04/2007,11:01,1486.25,1486.75,1485.75,1486.50,1269,1645,2914.00
09/04/2007,11:02,1486.25,1486.75,1486.25,1486.25,836,526,1362.00
09/04/2007,11:03,1486.50,1486.50,1485.25,1485.50,799,1695,2494.00
09/04/2007,11:04,1485.25,1485.50,1484.75,1485.00,1038,1733,2771.00
09/04/2007,11:05,1485.25,1485.50,1484.75,1485.00,1109,1554,2663.00
09/04/2007,11:06,1485.00,1485.50,1484.75,1485.25,2100,952,3052.00
09/04/2007,11:07,1485.25,1485.75,1485.25,1485.75,403,726,1129.00
09/04/2007,11:08,1485.50,1486.00,1485.50,1485.75,397,390,787.00
09/04/2007,11:09,1485.50,1486.00,1485.25,1485.75,633,693,1326.00
09/04/2007,11:10,1485.75,1486.75,1485.75,1486.50,1738,334,2072.00
09/04/2007,11:11,1486.75,1486.75,1486.00,1486.25,788,1456,2244.00
09/04/2007,11:12,1486.25,1486.75,1486.00,1486.75,637,289,926.00
09/04/2007,11:13,1486.75,1486.75,1485.50,1485.75,131,1475,1606.00
09/04/2007,11:14,1486.00,1486.25,1485.50,1485.75,646,301,947.00
09/04/2007,11:15,1485.75,1486.00,1485.50,1485.75,242,863,1105.00
09/04/2007,11:16,1485.50,1485.75,1485.00,1485.25,499,1286,1785.00
09/04/2007,11:17,1485.25,1485.50,1485.00,1485.25,1122,365,1487.00
09/04/2007,11:18,1485.25,1485.50,1485.00,1485.50,1413,269,1682.00
09/04/2007,11:19,1485.75,1486.00,1485.50,1485.50,549,332,881.00
09/04/2007,11:20,1485.50,1486.00,1485.50,1485.50,223,596,819.00
09/04/2007,11:21,1485.50,1485.75,1485.25,1485.50,286,613,899.00
09/04/2007,11:22,1485.25,1486.00,1485.25,1485.75,820,253,1073.00
09/04/2007,11:23,1485.75,1486.50,1485.75,1486.50,2642,478,3120.00
09/04/2007,11:24,1486.50,1486.75,1485.75,1485.75,198,1427,1625.00
09/04/2007,11:25,1485.75,1486.25,1485.75,1486.25,364,454,818.00
09/04/2007,11:26,1486.25,1486.50,1486.00,1486.50,702,57,759.00
09/04/2007,11:27,1486.50,1486.50,1486.25,1486.25,50,260,310.00
09/04/2007,11:28,1486.25,1486.50,1486.25,1486.50,239,22,261.00
09/04/2007,11:29,1486.25,1487.25,1486.25,1486.25,1417,1139,2556.00
09/04/2007,11:30,1486.50,1486.75,1486.25,1486.50,461,217,678.00
09/04/2007,11:31,1486.50,1487.00,1486.25,1487.00,426,373,799.00
09/04/2007,11:32,1486.75,1487.25,1486.75,1486.75,652,410,1062.00
09/04/2007,11:33,1487.00,1487.50,1486.75,1487.25,1106,219,1325.00
09/04/2007,11:34,1487.25,1487.50,1487.00,1487.00,56,171,227.00
09/04/2007,11:35,1487.25,1487.50,1487.00,1487.00,494,672,1166.00
09/04/2007,11:36,1487.00,1487.50,1487.00,1487.25,840,90,930.00
09/04/2007,11:37,1487.50,1488.00,1487.25,1488.00,1230,133,1363.00
09/04/2007,11:38,1487.75,1487.75,1487.00,1487.50,1314,1404,2718.00
09/04/2007,11:39,1487.50,1487.75,1487.00,1487.00,1112,1425,2537.00
09/04/2007,11:40,1487.00,1487.25,1486.25,1486.75,793,2045,2838.00
09/04/2007,11:41,1486.75,1487.00,1486.50,1486.75,166,409,575.00
09/04/2007,11:42,1486.75,1487.00,1486.75,1487.00,381,114,495.00
09/04/2007,11:43,1487.00,1487.50,1486.75,1487.25,432,467,899.00
09/04/2007,11:44,1487.25,1487.50,1487.00,1487.00,238,243,481.00
09/04/2007,11:45,1487.25,1487.75,1487.00,1487.50,509,75,584.00
09/04/2007,11:46,1487.50,1488.50,1487.50,1487.75,1938,980,2918.00
09/04/2007,11:47,1487.75,1488.00,1487.50,1487.75,566,985,1551.00
09/04/2007,11:48,1487.75,1488.00,1487.25,1487.25,395,668,1063.00
09/04/2007,11:49,1487.50,1487.50,1487.00,1487.00,515,596,1111.00
09/04/2007,11:50,1487.00,1487.50,1487.00,1487.25,326,529,855.00
09/04/2007,11:51,1487.25,1487.50,1487.00,1487.25,125,412,537.00
09/04/2007,11:52,1487.25,1487.75,1487.25,1487.50,633,122,755.00
09/04/2007,11:53,1487.50,1487.50,1487.00,1487.25,99,407,506.00
09/04/2007,11:54,1487.00,1487.50,1487.00,1487.25,315,9,324.00
09/04/2007,11:55,1487.25,1487.50,1487.00,1487.25,125,516,641.00
09/04/2007,11:56,1487.00,1487.75,1487.00,1487.50,359,575,934.00
09/04/2007,11:57,1487.50,1487.50,1487.25,1487.25,45,52,97.00
09/04/2007,11:58,1487.25,1487.50,1487.00,1487.00,3,193,196.00
09/04/2007,11:59,1487.00,1487.25,1486.25,1486.25,281,1925,2206.00
09/04/2007,12:00,1486.25,1486.75,1486.25,1486.50,440,713,1153.00
09/04/2007,12:01,1486.50,1486.75,1486.25,1486.25,131,282,413.00
09/04/2007,12:02,1486.25,1486.25,1485.75,1485.75,28,2035,2063.00
09/04/2007,12:03,1485.75,1486.00,1485.50,1486.00,1556,965,2521.00
09/04/2007,12:04,1486.00,1487.00,1486.00,1486.75,1398,289,1687.00
09/04/2007,12:05,1487.00,1487.00,1486.50,1486.50,136,422,558.00
09/04/2007,12:06,1486.50,1487.00,1486.50,1486.75,166,55,221.00
09/04/2007,12:07,1486.75,1486.75,1486.50,1486.50,57,455,512.00
09/04/2007,12:08,1486.75,1486.75,1486.00,1486.25,303,1004,1307.00
09/04/2007,12:09,1486.25,1486.50,1486.00,1486.25,463,92,555.00
09/04/2007,12:10,1486.25,1486.75,1486.25,1486.50,291,24,315.00
09/04/2007,12:11,1486.75,1486.75,1486.50,1486.50,27,542,569.00
09/04/2007,12:12,1486.50,1486.75,1486.50,1486.75,22,139,161.00
09/04/2007,12:13,1486.75,1489.50,1486.75,1488.75,7334,2459,9793.00
09/04/2007,12:14,1488.75,1490.25,1488.75,1488.75,6008,2720,8728.00
09/04/2007,12:15,1489.00,1490.25,1489.00,1489.75,5085,1689,6774.00
09/04/2007,12:16,1489.75,1489.75,1489.25,1489.75,502,1341,1843.00
09/04/2007,12:17,1489.75,1489.75,1489.00,1489.50,1188,1091,2279.00
09/04/2007,12:18,1489.50,1490.00,1489.25,1489.50,1103,848,1951.00
09/04/2007,12:19,1489.50,1490.00,1489.25,1489.50,895,419,1314.00
09/04/2007,12:20,1489.75,1489.75,1489.00,1489.25,867,1330,2197.00
09/04/2007,12:21,1489.25,1489.75,1489.00,1489.50,771,782,1553.00
09/04/2007,12:22,1489.50,1489.75,1489.50,1489.75,711,232,943.00
09/04/2007,12:23,1489.75,1490.00,1489.50,1489.75,1033,487,1520.00
09/04/2007,12:24,1490.00,1490.75,1489.50,1489.50,3746,3434,7180.00
09/04/2007,12:25,1489.75,1490.25,1489.50,1490.00,1807,789,2596.00
09/04/2007,12:26,1490.00,1490.00,1489.50,1489.75,498,1040,1538.00
09/04/2007,12:27,1489.75,1489.75,1488.75,1489.00,5328,6595,11923.00
09/04/2007,12:28,1489.25,1489.25,1488.75,1488.75,233,2571,2804.00
09/04/2007,12:29,1488.75,1489.25,1488.50,1489.00,1838,4151,5989.00
09/04/2007,12:30,1489.00,1489.25,1488.75,1489.25,457,250,707.00
09/04/2007,12:31,1489.25,1489.25,1488.75,1489.00,312,915,1227.00
09/04/2007,12:32,1489.00,1489.25,1488.75,1489.25,506,220,726.00
09/04/2007,12:33,1489.00,1489.50,1489.00,1489.00,747,601,1348.00
09/04/2007,12:34,1489.25,1489.50,1489.00,1489.00,608,535,1143.00
09/04/2007,12:35,1489.00,1489.25,1489.00,1489.00,80,496,576.00
09/04/2007,12:36,1488.75,1488.75,1487.75,1488.25,2776,5327,8103.00
09/04/2007,12:37,1488.00,1488.50,1488.00,1488.25,1155,474,1629.00
09/04/2007,12:38,1488.25,1488.75,1488.00,1488.25,549,1060,1609.00
09/04/2007,12:39,1488.50,1489.00,1488.25,1489.00,600,13,613.00
09/04/2007,12:40,1489.00,1489.00,1488.25,1488.25,535,576,1111.00
09/04/2007,12:41,1488.25,1489.00,1488.25,1488.75,394,202,596.00
09/04/2007,12:42,1488.50,1488.75,1488.00,1488.00,95,1831,1926.00
09/04/2007,12:43,1488.00,1488.25,1488.00,1488.00,25,122,147.00
09/04/2007,12:44,1488.25,1488.50,1488.00,1488.00,437,402,839.00
09/04/2007,12:45,1488.25,1488.50,1488.00,1488.25,235,207,442.00
09/04/2007,12:46,1488.50,1488.75,1488.25,1488.25,519,674,1193.00
09/04/2007,12:47,1488.25,1490.50,1488.25,1489.75,5512,1714,7226.00
09/04/2007,12:48,1490.00,1490.50,1489.50,1490.00,2762,1703,4465.00
09/04/2007,12:49,1490.00,1490.75,1489.75,1490.25,1446,1097,2543.00
09/04/2007,12:50,1490.50,1490.50,1489.50,1489.50,381,1388,1769.00
09/04/2007,12:51,1489.75,1489.75,1489.25,1489.50,1309,748,2057.00
09/04/2007,12:52,1489.75,1490.00,1489.50,1489.75,1667,1034,2701.00
09/04/2007,12:53,1489.50,1490.00,1489.50,1489.75,1660,1259,2919.00
09/04/2007,12:54,1490.00,1490.50,1489.75,1489.75,2044,1761,3805.00
09/04/2007,12:55,1490.00,1490.00,1488.75,1489.25,1170,3222,4392.00
09/04/2007,12:56,1489.25,1489.50,1489.25,1489.50,1022,273,1295.00
09/04/2007,12:57,1489.50,1490.00,1489.25,1489.50,703,717,1420.00
09/04/2007,12:58,1489.50,1490.50,1489.50,1490.00,1531,605,2136.00
09/04/2007,12:59,1490.00,1490.25,1489.25,1489.50,1432,2745,4177.00
09/04/2007,13:00,1489.50,1489.75,1489.00,1489.25,737,898,1635.00
09/04/2007,13:01,1489.50,1489.75,1489.25,1489.25,298,709,1007.00
09/04/2007,13:02,1489.25,1489.50,1488.50,1489.25,1141,3557,4698.00
09/04/2007,13:03,1489.25,1489.50,1487.75,1488.50,1829,5306,7135.00
09/04/2007,13:04,1488.25,1488.50,1488.00,1488.00,122,503,625.00
09/04/2007,13:05,1488.25,1488.75,1488.00,1488.50,557,368,925.00
09/04/2007,13:06,1488.50,1488.50,1488.00,1488.50,427,1138,1565.00
09/04/2007,13:07,1488.50,1488.75,1488.25,1488.50,554,811,1365.00
09/04/2007,13:08,1488.75,1489.50,1488.25,1489.00,1863,1400,3263.00
09/04/2007,13:09,1489.00,1489.25,1488.25,1488.50,929,2134,3063.00
09/04/2007,13:10,1488.50,1489.00,1488.25,1488.75,728,728,1456.00
09/04/2007,13:11,1488.75,1489.75,1488.50,1489.75,2557,1284,3841.00
09/04/2007,13:12,1489.75,1489.75,1489.00,1489.00,382,1201,1583.00
09/04/2007,13:13,1489.00,1489.50,1488.75,1489.25,1121,1110,2231.00
09/04/2007,13:14,1489.25,1489.50,1489.00,1489.25,604,203,807.00
09/04/2007,13:15,1489.50,1490.00,1489.25,1490.00,1777,775,2552.00
09/04/2007,13:16,1489.75,1490.50,1489.50,1490.25,2647,1580,4227.00
09/04/2007,13:17,1490.25,1490.50,1489.75,1490.25,870,994,1864.00
09/04/2007,13:18,1490.25,1490.25,1489.50,1489.50,1185,1004,2189.00
09/04/2007,13:19,1489.75,1490.25,1489.25,1489.75,1480,1184,2664.00
09/04/2007,13:20,1490.00,1491.00,1489.75,1490.75,5539,2580,8119.00
09/04/2007,13:21,1490.50,1491.00,1490.00,1490.50,2323,1863,4186.00
09/04/2007,13:22,1490.50,1490.75,1490.00,1490.25,759,1032,1791.00
09/04/2007,13:23,1490.00,1491.00,1490.00,1490.25,878,1782,2660.00
09/04/2007,13:24,1490.50,1491.50,1490.25,1490.75,5665,2101,7766.00
09/04/2007,13:25,1491.00,1491.25,1490.25,1490.75,1675,2118,3793.00
09/04/2007,13:26,1491.00,1491.75,1490.75,1491.00,3775,2927,6702.00
09/04/2007,13:27,1490.75,1491.25,1490.75,1491.00,1531,718,2249.00
09/04/2007,13:28,1491.00,1491.00,1490.00,1490.25,1755,2184,3939.00
09/04/2007,13:29,1490.25,1490.75,1490.25,1490.50,233,839,1072.00
09/04/2007,13:30,1490.75,1490.75,1490.25,1490.50,1461,635,2096.00
09/04/2007,13:31,1490.50,1491.50,1490.25,1491.25,2079,1591,3670.00
09/04/2007,13:32,1491.25,1491.75,1491.00,1491.50,1469,1041,2510.00
09/04/2007,13:33,1491.50,1492.75,1491.50,1492.50,10400,4224,14624.00
09/04/2007,13:34,1492.50,1492.75,1492.00,1492.25,1464,1878,3342.00
09/04/2007,13:35,1492.25,1492.75,1491.75,1492.25,1761,1991,3752.00
09/04/2007,13:36,1492.00,1492.50,1492.00,1492.25,1606,509,2115.00
09/04/2007,13:37,1492.25,1492.50,1491.75,1492.50,1230,1336,2566.00
09/04/2007,13:38,1492.50,1492.75,1492.00,1492.00,1279,1360,2639.00
09/04/2007,13:39,1492.00,1492.50,1491.75,1492.25,1013,1005,2018.00
09/04/2007,13:40,1492.50,1492.75,1492.25,1492.50,507,371,878.00
09/04/2007,13:41,1492.25,1492.50,1492.00,1492.25,834,957,1791.00
09/04/2007,13:42,1492.25,1492.50,1492.00,1492.25,400,675,1075.00
09/04/2007,13:43,1492.25,1492.25,1491.75,1492.00,371,315,686.00
09/04/2007,13:44,1492.00,1492.75,1492.00,1492.25,815,414,1229.00
09/04/2007,13:45,1492.25,1493.00,1492.00,1493.00,3823,1060,4883.00
09/04/2007,13:46,1492.75,1493.25,1492.75,1493.25,4963,4561,9524.00
09/04/2007,13:47,1493.25,1493.25,1492.50,1493.00,426,1409,1835.00
09/04/2007,13:48,1493.00,1493.50,1492.75,1492.75,2270,2425,4695.00
09/04/2007,13:49,1492.75,1493.00,1492.25,1492.50,1288,3485,4773.00
09/04/2007,13:50,1492.50,1493.00,1492.25,1492.50,813,918,1731.00
09/04/2007,13:51,1492.75,1493.00,1492.50,1492.50,751,309,1060.00
09/04/2007,13:52,1492.75,1493.00,1492.50,1492.75,1236,333,1569.00
09/04/2007,13:53,1492.75,1493.25,1492.75,1492.75,193,1239,1432.00
09/04/2007,13:54,1493.00,1493.25,1492.75,1493.00,1886,311,2197.00
09/04/2007,13:55,1493.00,1493.75,1493.00,1493.50,3584,1469,5053.00
09/04/2007,13:56,1493.75,1494.00,1493.50,1494.00,5747,1047,6794.00
09/04/2007,13:57,1494.00,1494.00,1493.25,1493.75,1652,2298,3950.00
09/04/2007,13:58,1493.75,1493.75,1493.00,1493.25,3148,2199,5347.00
09/04/2007,13:59,1493.50,1493.75,1493.25,1493.50,862,1216,2078.00
09/04/2007,14:00,1493.50,1493.75,1493.25,1493.50,755,372,1127.00
09/04/2007,14:01,1493.75,1494.25,1493.50,1494.00,2955,985,3940.00
09/04/2007,14:02,1494.00,1494.00,1493.25,1493.50,2294,1491,3785.00
09/04/2007,14:03,1493.50,1493.75,1493.25,1493.50,574,547,1121.00
09/04/2007,14:04,1493.50,1493.75,1493.00,1493.25,405,1859,2264.00
09/04/2007,14:05,1493.25,1493.50,1493.00,1493.25,1046,982,2028.00
09/04/2007,14:06,1493.25,1493.50,1493.00,1493.25,972,589,1561.00
09/04/2007,14:07,1493.25,1493.75,1493.25,1493.50,711,345,1056.00
09/04/2007,14:08,1493.75,1494.50,1493.50,1494.25,3291,514,3805.00
09/04/2007,14:09,1494.25,1495.25,1494.00,1495.00,7522,2434,9956.00
09/04/2007,14:10,1494.75,1495.00,1494.50,1495.00,2937,1667,4604.00
09/04/2007,14:11,1494.75,1495.00,1494.50,1495.00,1145,1934,3079.00
09/04/2007,14:12,1495.00,1495.50,1494.75,1495.00,3027,2480,5507.00
09/04/2007,14:13,1495.25,1495.75,1495.00,1495.50,3631,2117,5748.00
09/04/2007,14:14,1495.75,1496.25,1495.50,1495.50,4519,2979,7498.00
09/04/2007,14:15,1495.50,1495.75,1495.00,1495.25,1209,2517,3726.00
09/04/2007,14:16,1495.50,1495.75,1495.25,1495.75,1130,724,1854.00
09/04/2007,14:17,1495.50,1496.25,1495.50,1496.00,1762,1131,2893.00
09/04/2007,14:18,1495.75,1496.00,1495.50,1495.50,644,519,1163.00
09/04/2007,14:19,1495.75,1495.75,1495.25,1495.50,939,1728,2667.00
09/04/2007,14:20,1495.50,1496.25,1495.25,1495.75,2657,2698,5355.00
09/04/2007,14:21,1495.75,1496.00,1495.50,1496.00,890,1958,2848.00
09/04/2007,14:22,1495.75,1497.50,1495.50,1497.00,9365,3043,12408.00
09/04/2007,14:23,1497.00,1497.00,1496.00,1496.50,2128,3283,5411.00
09/04/2007,14:24,1496.50,1496.50,1496.00,1496.50,1578,893,2471.00
09/04/2007,14:25,1496.25,1496.75,1496.25,1496.75,2292,816,3108.00
09/04/2007,14:26,1496.50,1496.75,1496.25,1496.25,351,701,1052.00
09/04/2007,14:27,1496.50,1496.50,1496.25,1496.25,1291,291,1582.00
09/04/2007,14:28,1496.25,1497.75,1496.25,1497.50,5014,2598,7612.00
09/04/2007,14:29,1497.50,1497.75,1497.00,1497.50,1796,1781,3577.00
09/04/2007,14:30,1497.50,1498.50,1497.50,1498.25,5295,3847,9142.00
09/04/2007,14:31,1498.25,1498.75,1498.00,1498.00,3041,2449,5490.00
09/04/2007,14:32,1498.25,1498.25,1497.75,1498.00,1594,2102,3696.00
09/04/2007,14:33,1498.25,1498.75,1498.00,1498.50,2098,2647,4745.00
09/04/2007,14:34,1498.25,1498.75,1498.00,1498.50,3996,1461,5457.00
09/04/2007,14:35,1498.50,1499.25,1498.25,1499.00,5885,2883,8768.00
09/04/2007,14:36,1499.00,1499.00,1498.25,1498.25,945,2608,3553.00
09/04/2007,14:37,1498.25,1498.50,1497.75,1498.25,1380,4037,5417.00
09/04/2007,14:38,1498.25,1498.50,1497.50,1497.50,1183,3528,4711.00
09/04/2007,14:39,1497.50,1497.75,1496.75,1497.00,1884,4130,6014.00
09/04/2007,14:40,1497.00,1497.25,1496.75,1497.00,1221,2709,3930.00
09/04/2007,14:41,1497.00,1497.50,1495.75,1496.00,3466,9598,13064.00
09/04/2007,14:42,1496.00,1496.25,1495.75,1495.75,3022,3518,6540.00
09/04/2007,14:43,1496.00,1496.00,1495.00,1495.50,2051,7512,9563.00
09/04/2007,14:44,1495.25,1495.50,1493.25,1493.50,3227,12576,15803.00
09/04/2007,14:45,1493.50,1494.25,1493.25,1493.25,2845,4615,7460.00
09/04/2007,14:46,1493.25,1493.75,1492.50,1493.50,5051,7729,12780.00
09/04/2007,14:47,1493.50,1493.75,1492.75,1493.50,6197,5400,11597.00
09/04/2007,14:48,1493.50,1494.25,1493.25,1494.00,3599,1590,5189.00
09/04/2007,14:49,1494.00,1494.00,1493.00,1493.75,3544,3317,6861.00
09/04/2007,14:50,1493.50,1493.75,1493.00,1493.25,1550,1693,3243.00
09/04/2007,14:51,1493.00,1493.25,1492.00,1492.50,3047,6157,9204.00
09/04/2007,14:52,1492.50,1492.75,1492.25,1492.25,3250,2566,5816.00
09/04/2007,14:53,1492.25,1493.50,1492.25,1493.25,5891,1456,7347.00
09/04/2007,14:54,1493.25,1493.25,1492.50,1493.00,3330,2070,5400.00
09/04/2007,14:55,1492.75,1493.00,1492.00,1492.25,1398,4336,5734.00
09/04/2007,14:56,1492.25,1492.50,1491.25,1491.50,1126,7363,8489.00
09/04/2007,14:57,1491.25,1492.00,1491.25,1491.75,3986,2564,6550.00
09/04/2007,14:58,1492.00,1492.00,1491.00,1491.50,2654,3618,6272.00
09/04/2007,14:59,1491.50,1492.75,1491.50,1492.50,5199,3251,8450.00
09/04/2007,15:00,1492.50,1492.50,1491.25,1492.00,7009,10879,17888.00
09/04/2007,15:01,1491.75,1492.50,1491.00,1491.50,8779,11912,20691.00
09/04/2007,15:02,1491.25,1492.00,1491.25,1491.75,4784,2631,7415.00
09/04/2007,15:03,1491.75,1492.00,1491.50,1491.75,1961,1292,3253.00
09/04/2007,15:04,1491.50,1492.00,1491.25,1491.75,3515,2808,6323.00
09/04/2007,15:05,1491.75,1492.25,1491.75,1491.75,1559,639,2198.00
09/04/2007,15:06,1491.75,1492.25,1491.50,1491.50,717,3124,3841.00
09/04/2007,15:07,1491.50,1491.75,1491.25,1491.50,1024,452,1476.00
09/04/2007,15:08,1491.75,1492.00,1491.50,1491.50,1033,1051,2084.00
09/04/2007,15:09,1491.50,1491.75,1491.00,1491.25,631,2548,3179.00
09/04/2007,15:10,1491.25,1491.50,1490.25,1490.50,1448,3570,5018.00
09/04/2007,15:11,1490.75,1490.75,1489.25,1489.75,2938,6567,9505.00
09/04/2007,15:12,1489.75,1490.50,1489.75,1490.00,1918,2908,4826.00
09/04/2007,15:13,1490.00,1490.25,1489.50,1490.00,1431,1452,2883.00
09/04/2007,15:14,1490.00,1490.25,1489.75,1489.75,1136,1679,2815.00
09/04/2007,15:15,1490.00,1490.25,1489.50,1489.50,3870,3777,7647.00
09/04/2007,15:16,1489.75,1489.75,1489.75,1489.75,1,0,1.00
09/04/2007,15:31,1488.75,1489.25,1488.75,1489.00,294,761,1055.00
09/04/2007,15:32,1489.00,1489.00,1488.75,1488.75,4,448,452.00
09/04/2007,15:33,1488.75,1488.75,1488.50,1488.75,182,732,914.00
09/04/2007,15:34,1488.50,1489.00,1488.50,1488.75,508,15,523.00
09/04/2007,15:35,1489.00,1489.50,1488.75,1489.50,516,29,545.00
09/04/2007,15:36,1489.50,1489.50,1489.00,1489.00,7,405,412.00
09/04/2007,15:37,1489.00,1489.25,1489.00,1489.00,379,17,396.00
09/04/2007,15:38,1489.00,1489.25,1488.75,1489.00,224,93,317.00
09/04/2007,15:39,1489.00,1489.00,1488.75,1488.75,0,628,628.00
09/04/2007,15:40,1488.75,1488.75,1488.50,1488.75,113,25,138.00
09/04/2007,15:41,1488.75,1489.00,1488.25,1488.75,394,449,843.00
09/04/2007,15:42,1488.50,1488.50,1488.25,1488.25,156,168,324.00
09/04/2007,15:43,1488.50,1488.50,1488.25,1488.50,194,338,532.00
09/04/2007,15:44,1488.50,1488.50,1488.25,1488.25,82,144,226.00
09/04/2007,15:45,1488.25,1488.25,1488.00,1488.00,39,97,136.00
09/04/2007,15:46,1488.00,1488.25,1488.00,1488.00,9,9,18.00
09/04/2007,15:47,1488.00,1488.25,1488.00,1488.00,43,61,104.00
09/04/2007,15:48,1488.25,1488.50,1487.75,1488.50,171,300,471.00
09/04/2007,15:49,1488.25,1488.50,1488.00,1488.00,13,265,278.00
09/04/2007,15:50,1488.25,1488.25,1488.00,1488.00,31,16,47.00
09/04/2007,15:51,1488.00,1488.25,1487.75,1488.00,52,169,221.00
09/04/2007,15:52,1488.25,1488.25,1488.00,1488.25,118,30,148.00
09/04/2007,15:53,1488.25,1488.50,1488.25,1488.25,42,1,43.00
09/04/2007,15:54,1488.50,1488.50,1488.50,1488.50,54,0,54.00
09/04/2007,15:55,1488.50,1488.75,1488.50,1488.50,193,64,257.00
09/04/2007,15:56,1488.50,1488.50,1488.00,1488.25,24,110,134.00
09/04/2007,15:57,1488.25,1488.25,1488.25,1488.25,7,0,7.00
09/04/2007,15:58,1488.25,1488.25,1488.25,1488.25,12,0,12.00
09/04/2007,15:59,1488.25,1488.50,1488.25,1488.50,69,0,69.00
09/04/2007,16:00,1488.50,1488.50,1488.25,1488.25,80,95,175.00
09/04/2007,17:01,1488.00,1488.00,1487.75,1488.00,106,2,108.00
09/04/2007,17:02,1487.75,1488.00,1487.75,1487.75,11,4,15.00
09/04/2007,17:03,1488.00,1488.00,1487.75,1488.00,13,1,14.00
09/04/2007,17:04,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,17:05,1487.75,1488.00,1487.75,1488.00,1,1,2.00
09/04/2007,17:06,1487.75,1487.75,1487.75,1487.75,0,11,11.00
09/04/2007,17:07,1487.75,1487.75,1487.75,1487.75,0,1,1.00
09/04/2007,17:08,1487.75,1487.75,1487.50,1487.75,22,20,42.00
09/04/2007,17:09,1487.75,1487.75,1487.75,1487.75,43,0,43.00
09/04/2007,17:10,1487.75,1487.75,1487.75,1487.75,5,0,5.00
09/04/2007,17:11,1487.75,1487.75,1487.75,1487.75,19,0,19.00
09/04/2007,17:12,1487.75,1487.75,1487.75,1487.75,6,0,6.00
09/04/2007,17:13,1487.50,1487.50,1487.25,1487.50,6,195,201.00
09/04/2007,17:14,1487.50,1487.50,1487.25,1487.50,53,100,153.00
09/04/2007,17:15,1487.50,1487.50,1487.50,1487.50,36,0,36.00
09/04/2007,17:16,1487.25,1487.50,1487.25,1487.50,35,56,91.00
09/04/2007,17:17,1487.50,1487.75,1487.50,1487.75,23,0,23.00
09/04/2007,17:18,1487.50,1487.75,1487.50,1487.75,1,2,3.00
09/04/2007,17:19,1487.50,1487.50,1487.50,1487.50,0,10,10.00
09/04/2007,17:20,1487.50,1487.50,1487.50,1487.50,0,3,3.00
09/04/2007,17:21,1487.50,1487.50,1487.50,1487.50,0,5,5.00
09/04/2007,17:23,1487.50,1487.50,1487.50,1487.50,0,5,5.00
09/04/2007,17:24,1487.25,1487.50,1487.25,1487.50,1,9,10.00
09/04/2007,17:25,1487.25,1487.50,1487.25,1487.50,3,11,14.00
09/04/2007,17:26,1487.25,1487.50,1487.25,1487.50,10,315,325.00
09/04/2007,17:27,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,17:28,1487.25,1487.25,1487.25,1487.25,0,5,5.00
09/04/2007,17:30,1487.25,1487.50,1487.25,1487.50,11,1,12.00
09/04/2007,17:31,1487.50,1487.75,1487.50,1487.75,68,0,68.00
09/04/2007,17:32,1487.75,1488.00,1487.75,1488.00,51,0,51.00
09/04/2007,17:33,1488.00,1488.00,1487.75,1488.00,5,5,10.00
09/04/2007,17:34,1488.00,1488.25,1487.75,1487.75,69,129,198.00
09/04/2007,17:35,1487.75,1488.00,1487.75,1488.00,2,3,5.00
09/04/2007,17:36,1488.00,1488.00,1487.75,1487.75,2,12,14.00
09/04/2007,17:37,1488.00,1488.00,1487.75,1487.75,3,1,4.00
09/04/2007,17:39,1488.00,1488.00,1488.00,1488.00,4,0,4.00
09/04/2007,17:40,1488.00,1488.00,1488.00,1488.00,7,0,7.00
09/04/2007,17:41,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,17:43,1487.75,1487.75,1487.75,1487.75,0,1,1.00
09/04/2007,17:44,1488.00,1488.00,1488.00,1488.00,3,0,3.00
09/04/2007,17:45,1488.00,1488.00,1488.00,1488.00,7,0,7.00
09/04/2007,17:46,1488.00,1488.00,1488.00,1488.00,3,0,3.00
09/04/2007,17:49,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,17:50,1488.00,1488.00,1487.75,1487.75,1,86,87.00
09/04/2007,17:52,1488.00,1488.00,1488.00,1488.00,15,0,15.00
09/04/2007,17:53,1488.00,1488.00,1488.00,1488.00,14,0,14.00
09/04/2007,17:54,1487.75,1487.75,1487.75,1487.75,0,1,1.00
09/04/2007,17:55,1488.00,1488.00,1487.75,1487.75,2,1,3.00
09/04/2007,17:56,1487.75,1488.00,1487.75,1488.00,3,11,14.00
09/04/2007,17:57,1487.75,1487.75,1487.75,1487.75,0,46,46.00
09/04/2007,17:58,1487.75,1488.00,1487.75,1487.75,2,9,11.00
09/04/2007,17:59,1487.75,1488.00,1487.75,1487.75,1,10,11.00
09/04/2007,18:00,1487.75,1487.75,1487.75,1487.75,0,31,31.00
09/04/2007,18:02,1487.75,1488.00,1487.75,1488.00,101,2,103.00
09/04/2007,18:03,1488.25,1488.25,1488.25,1488.25,2,0,2.00
09/04/2007,18:09,1488.25,1488.25,1488.25,1488.25,1,0,1.00
09/04/2007,18:10,1488.00,1488.00,1488.00,1488.00,0,29,29.00
09/04/2007,18:12,1487.75,1487.75,1487.75,1487.75,0,30,30.00
09/04/2007,18:13,1487.75,1487.75,1487.75,1487.75,0,6,6.00
09/04/2007,18:15,1487.75,1487.75,1487.75,1487.75,0,3,3.00
09/04/2007,18:16,1487.75,1487.75,1487.75,1487.75,0,3,3.00
09/04/2007,18:17,1488.00,1488.00,1488.00,1488.00,4,0,4.00
09/04/2007,18:19,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,18:20,1488.00,1488.00,1488.00,1488.00,11,0,11.00
09/04/2007,18:21,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,18:23,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,18:24,1488.00,1488.00,1488.00,1488.00,1,0,1.00
09/04/2007,18:26,1488.00,1488.00,1488.00,1488.00,6,0,6.00
09/04/2007,18:27,1488.00,1488.25,1488.00,1488.25,253,0,253.00
09/04/2007,18:28,1488.25,1488.25,1488.25,1488.25,27,0,27.00
09/04/2007,18:29,1488.00,1488.50,1488.00,1488.25,7,2,9.00
09/04/2007,18:30,1488.25,1488.25,1488.00,1488.00,0,9,9.00
09/04/2007,18:31,1488.00,1488.00,1488.00,1488.00,0,2,2.00
09/04/2007,18:32,1488.00,1488.00,1488.00,1488.00,0,5,5.00
09/04/2007,18:35,1488.25,1488.25,1488.25,1488.25,20,0,20.00
09/04/2007,18:36,1488.25,1488.25,1488.25,1488.25,1,0,1.00
09/04/2007,18:38,1488.25,1488.50,1488.25,1488.50,6,0,6.00
09/04/2007,18:39,1488.50,1488.50,1488.25,1488.50,3,1,4.00
09/04/2007,18:40,1488.50,1488.50,1488.50,1488.50,3,0,3.00
09/04/2007,18:44,1488.25,1488.25,1488.25,1488.25,0,60,60.00
09/04/2007,18:45,1488.25,1488.25,1488.25,1488.25,0,7,7.00
09/04/2007,18:46,1488.25,1488.25,1488.25,1488.25,0,6,6.00
09/04/2007,18:47,1488.00,1488.25,1488.00,1488.25,1,159,160.00
09/04/2007,18:49,1488.25,1488.25,1488.25,1488.25,67,0,67.00
09/04/2007,18:50,1488.25,1488.50,1488.25,1488.25,8,6,14.00
09/04/2007,18:51,1488.25,1488.25,1488.25,1488.25,0,67,67.00
09/04/2007,18:52,1488.25,1488.25,1488.25,1488.25,0,2,2.00
09/04/2007,18:53,1488.00,1488.25,1488.00,1488.00,4,23,27.00
09/04/2007,18:54,1488.00,1488.25,1488.00,1488.00,1,5,6.00
09/04/2007,18:55,1488.00,1488.25,1488.00,1488.00,1,7,8.00
09/04/2007,18:56,1488.00,1488.00,1488.00,1488.00,0,161,161.00
09/04/2007,18:57,1488.00,1488.00,1488.00,1488.00,0,10,10.00
09/04/2007,18:58,1488.00,1488.00,1488.00,1488.00,0,10,10.00
09/04/2007,18:59,1488.00,1488.50,1488.00,1488.50,45,10,55.00
09/04/2007,19:00,1488.50,1488.75,1488.25,1488.50,43,2,45.00
09/04/2007,19:01,1488.50,1488.50,1488.25,1488.25,1,120,121.00
09/04/2007,19:02,1488.50,1488.50,1488.25,1488.25,1,167,168.00
09/04/2007,19:03,1488.25,1488.25,1488.00,1488.00,3,105,108.00
09/04/2007,19:04,1488.25,1488.25,1488.25,1488.25,15,0,15.00
09/04/2007,19:05,1488.25,1488.25,1488.25,1488.25,3,0,3.00
09/04/2007,19:06,1488.00,1488.00,1488.00,1488.00,0,141,141.00
09/04/2007,19:07,1488.00,1488.00,1488.00,1488.00,0,12,12.00
09/04/2007,19:08,1487.75,1487.75,1487.50,1487.50,0,127,127.00
09/04/2007,19:09,1487.50,1487.50,1487.50,1487.50,0,133,133.00
09/04/2007,19:10,1487.50,1487.50,1487.50,1487.50,0,2,2.00
09/04/2007,19:11,1487.50,1487.50,1487.50,1487.50,0,13,13.00
09/04/2007,19:13,1487.50,1487.50,1487.50,1487.50,0,1,1.00
09/04/2007,19:14,1487.50,1487.50,1487.50,1487.50,0,2,2.00
09/04/2007,19:15,1487.50,1487.50,1487.50,1487.50,0,130,130.00
09/04/2007,19:16,1487.50,1487.50,1487.50,1487.50,0,39,39.00
09/04/2007,19:17,1487.75,1487.75,1487.50,1487.50,1,5,6.00
09/04/2007,19:18,1487.50,1487.50,1487.50,1487.50,0,15,15.00
09/04/2007,19:20,1487.50,1487.50,1487.50,1487.50,0,19,19.00
09/04/2007,19:22,1487.50,1487.50,1487.25,1487.25,0,5,5.00
09/04/2007,19:23,1487.25,1487.25,1487.25,1487.25,0,6,6.00
09/04/2007,19:24,1487.50,1487.50,1487.50,1487.50,3,0,3.00
09/04/2007,19:26,1487.25,1487.25,1487.25,1487.25,0,115,115.00
09/04/2007,19:28,1487.50,1487.50,1487.50,1487.50,40,0,40.00
09/04/2007,19:29,1487.50,1487.50,1487.50,1487.50,50,0,50.00
09/04/2007,19:30,1487.25,1487.25,1487.00,1487.00,0,149,149.00
09/04/2007,19:31,1487.00,1487.25,1487.00,1487.25,22,1,23.00
09/04/2007,19:32,1487.25,1487.25,1487.25,1487.25,1,0,1.00
09/04/2007,19:33,1487.25,1487.25,1487.25,1487.25,13,0,13.00
09/04/2007,19:34,1487.25,1487.25,1487.25,1487.25,15,0,15.00
09/04/2007,19:36,1487.50,1487.50,1487.50,1487.50,45,0,45.00
09/04/2007,19:37,1487.25,1487.25,1487.25,1487.25,0,2,2.00
09/04/2007,19:38,1487.50,1487.50,1487.50,1487.50,10,0,10.00
09/04/2007,19:41,1487.25,1487.25,1487.25,1487.25,0,26,26.00
09/04/2007,19:45,1487.50,1487.50,1487.50,1487.50,5,0,5.00
09/04/2007,19:46,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,19:47,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,19:48,1487.50,1487.50,1487.50,1487.50,36,0,36.00
09/04/2007,19:49,1487.50,1487.50,1487.50,1487.50,3,0,3.00
09/04/2007,19:50,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,19:51,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,19:52,1487.25,1487.25,1487.25,1487.25,0,50,50.00
09/04/2007,19:53,1487.25,1487.50,1487.25,1487.25,1,4,5.00
09/04/2007,19:54,1487.00,1487.00,1487.00,1487.00,0,1,1.00
09/04/2007,19:56,1487.25,1487.25,1487.00,1487.25,8,2,10.00
09/04/2007,19:58,1487.00,1487.00,1487.00,1487.00,0,1,1.00
09/04/2007,20:00,1487.25,1487.25,1487.25,1487.25,1,0,1.00
09/04/2007,20:01,1487.25,1487.25,1487.00,1487.00,1,24,25.00
09/04/2007,20:04,1487.25,1487.50,1487.25,1487.50,44,0,44.00
09/04/2007,20:05,1487.25,1487.25,1487.00,1487.00,0,30,30.00
09/04/2007,20:09,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,20:13,1487.25,1487.50,1487.25,1487.50,1,3,4.00
09/04/2007,20:15,1487.25,1487.25,1487.25,1487.25,0,1,1.00
09/04/2007,20:16,1487.50,1487.50,1487.50,1487.50,5,0,5.00
09/04/2007,20:18,1487.50,1487.50,1487.50,1487.50,3,0,3.00
09/04/2007,20:19,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,20:20,1487.50,1487.50,1487.50,1487.50,1,0,1.00
09/04/2007,20:22,1487.25,1487.50,1487.25,1487.50,1,4,5.00
09/04/2007,20:26,1487.50,1487.50,1487.25,1487.50,3,1,4.00
09/04/2007,20:27,1487.25,1487.25,1487.25,1487.25,0,1,1.00
09/04/2007,20:28,1487.25,1487.25,1487.25,1487.25,0,11,11.00
09/04/2007,20:29,1487.25,1487.50,1487.25,1487.50,20,6,26.00
09/04/2007,20:30,1487.50,1487.50,1487.25,1487.25,20,33,53.00
09/04/2007,20:31,1487.25,1487.25,1487.25,1487.25,0,2,2.00
09/04/2007,20:33,1487.00,1487.00,1487.00,1487.00,0,7,7.00
09/04/2007,20:35,1487.25,1487.25,1487.25,1487.25,5,0,5.00
09/04/2007,20:36,1487.00,1487.25,1487.00,1487.25,2,3,5.00
09/04/2007,20:38,1487.25,1487.25,1487.25,1487.25,51,0,51.00
09/04/2007,20:39,1487.25,1487.25,1487.25,1487.25,13,0,13.00
09/04/2007,20:40,1487.25,1487.25,1487.25,1487.25,9,0,9.00
09/04/2007,20:41,1487.25,1487.25,1487.25,1487.25,8,0,8.00
09/04/2007,20:42,1487.25,1487.50,1487.25,1487.50,19,0,19.00
09/04/2007,20:43,1487.50,1487.50,1487.25,1487.25,1,2,3.00
09/04/2007,20:44,1487.25,1487.50,1487.00,1487.00,1,30,31.00
09/04/2007,20:45,1487.25,1487.25,1487.25,1487.25,9,0,9.00
09/04/2007,20:46,1487.25,1487.25,1487.25,1487.25,11,0,11.00
09/04/2007,20:47,1487.25,1487.25,1487.00,1487.00,5,1,6.00
09/04/2007,20:48,1487.25,1487.25,1487.00,1487.00,5,17,22.00
09/04/2007,20:49,1487.25,1487.25,1487.00,1487.00,2,17,19.00
09/04/2007,20:51,1487.00,1487.25,1487.00,1487.00,1,95,96.00
09/04/2007,20:52,1487.25,1487.25,1487.00,1487.25,11,103,114.00
09/04/2007,20:53,1487.00,1487.00,1487.00,1487.00,0,5,5.00
09/04/2007,20:54,1487.25,1487.25,1487.00,1487.00,1,1,2.00
09/04/2007,20:55,1487.25,1487.25,1487.00,1487.00,4,5,9.00
09/04/2007,20:56,1487.00,1487.00,1486.75,1486.75,0,101,101.00
09/04/2007,20:57,1486.75,1486.75,1486.50,1486.75,81,115,196.00
09/04/2007,20:58,1486.75,1486.75,1486.75,1486.75,11,0,11.00
09/04/2007,20:59,1486.50,1487.00,1486.50,1486.75,75,56,131.00
09/04/2007,21:00,1486.75,1486.75,1486.75,1486.75,0,27,27.00
09/04/2007,21:01,1486.75,1486.75,1486.75,1486.75,0,58,58.00
09/04/2007,21:02,1486.75,1486.75,1486.75,1486.75,0,29,29.00
09/04/2007,21:03,1487.00,1487.00,1486.75,1486.75,12,82,94.00
09/04/2007,21:04,1486.75,1486.75,1486.50,1486.75,1,231,232.00
09/04/2007,21:05,1486.75,1486.75,1486.50,1486.75,7,3,10.00
09/04/2007,21:06,1486.75,1486.75,1486.75,1486.75,27,0,27.00
09/04/2007,21:07,1486.75,1486.75,1486.75,1486.75,5,0,5.00
09/04/2007,21:08,1486.75,1486.75,1486.75,1486.75,2,0,2.00
09/04/2007,21:09,1486.75,1486.75,1486.75,1486.75,1,0,1.00
09/04/2007,21:10,1486.75,1486.75,1486.75,1486.75,2,0,2.00
09/04/2007,21:11,1486.50,1486.75,1486.50,1486.75,2,30,32.00
09/04/2007,21:12,1486.75,1486.75,1486.25,1486.25,111,241,352.00
09/04/2007,21:13,1486.50,1486.75,1486.25,1486.25,95,51,146.00
09/04/2007,21:14,1486.25,1486.25,1486.00,1486.25,57,146,203.00
09/04/2007,21:15,1486.50,1486.50,1486.25,1486.50,6,1,7.00
09/04/2007,21:16,1486.50,1486.50,1486.50,1486.50,106,0,106.00
09/04/2007,21:17,1486.75,1486.75,1486.25,1486.50,17,24,41.00
09/04/2007,21:18,1486.50,1486.50,1486.25,1486.25,2,2,4.00
09/04/2007,21:19,1486.50,1486.50,1486.50,1486.50,26,0,26.00
09/04/2007,21:20,1486.50,1486.50,1486.50,1486.50,3,0,3.00
09/04/2007,21:22,1486.50,1486.50,1486.50,1486.50,10,0,10.00
09/04/2007,21:23,1486.50,1486.50,1486.50,1486.50,1,0,1.00
09/04/2007,21:24,1486.50,1486.50,1486.00,1486.50,21,121,142.00
09/04/2007,21:25,1486.50,1486.50,1486.00,1486.25,12,22,34.00
09/04/2007,21:26,1486.25,1486.25,1486.25,1486.25,6,0,6.00
09/04/2007,21:27,1486.00,1486.00,1486.00,1486.00,0,3,3.00
09/04/2007,21:28,1486.25,1486.25,1486.00,1486.00,1,1,2.00
09/04/2007,21:29,1486.00,1486.00,1486.00,1486.00,0,2,2.00
09/04/2007,21:30,1486.00,1486.00,1486.00,1486.00,0,2,2.00
09/04/2007,21:31,1486.00,1486.25,1486.00,1486.25,8,27,35.00
09/04/2007,21:32,1486.25,1486.25,1486.00,1486.00,24,111,135.00
09/04/2007,21:33,1486.00,1486.25,1486.00,1486.25,10,5,15.00
09/04/2007,21:34,1486.25,1486.25,1486.00,1486.00,1,1,2.00
09/04/2007,21:35,1486.25,1486.25,1486.25,1486.25,52,0,52.00
09/04/2007,21:36,1486.50,1486.50,1486.25,1486.25,4,11,15.00
09/04/2007,21:37,1486.25,1486.25,1486.00,1486.25,2,7,9.00
09/04/2007,21:38,1486.25,1486.25,1486.25,1486.25,6,0,6.00
09/04/2007,21:39,1486.25,1486.25,1486.25,1486.25,1,0,1.00
09/04/2007,21:40,1486.25,1486.50,1486.25,1486.50,38,0,38.00
09/04/2007,21:41,1486.25,1486.25,1486.25,1486.25,0,3,3.00
09/04/2007,21:42,1486.25,1486.25,1486.25,1486.25,0,4,4.00
09/04/2007,21:43,1486.25,1486.25,1486.25,1486.25,0,3,3.00
09/04/2007,21:44,1486.25,1486.25,1486.25,1486.25,0,3,3.00
09/04/2007,21:48,1486.50,1486.50,1486.50,1486.50,5,0,5.00
09/04/2007,21:49,1486.50,1486.50,1486.50,1486.50,5,0,5.00
09/04/2007,21:50,1486.50,1486.50,1486.25,1486.50,2,3,5.00
09/04/2007,21:51,1486.50,1486.50,1486.50,1486.50,5,0,5.00
09/04/2007,21:52,1486.25,1486.25,1486.25,1486.25,0,1,1.00
09/04/2007,21:54,1486.25,1486.50,1486.25,1486.25,1,2,3.00
09/04/2007,21:58,1486.50,1486.50,1486.50,1486.50,1,0,1.00
09/04/2007,21:59,1486.25,1486.25,1486.25,1486.25,0,2,2.00
09/04/2007,22:00,1486.25,1486.25,1486.00,1486.00,14,57,71.00
09/04/2007,22:01,1486.25,1486.25,1486.25,1486.25,1,0,1.00
09/04/2007,22:02,1486.25,1486.25,1486.00,1486.25,3,20,23.00
09/04/2007,22:03,1486.00,1486.25,1486.00,1486.25,5,1,6.00
09/04/2007,22:04,1486.00,1486.25,1486.00,1486.25,1,1,2.00
09/04/2007,22:05,1486.00,1486.00,1486.00,1486.00,0,6,6.00
09/04/2007,22:06,1486.25,1486.25,1486.00,1486.00,12,2,14.00
09/04/2007,22:07,1486.00,1486.25,1486.00,1486.25,1,2,3.00
09/04/2007,22:08,1486.00,1486.00,1486.00,1486.00,0,2,2.00
09/04/2007,22:10,1486.25,1486.25,1486.25,1486.25,4,0,4.00
09/04/2007,22:11,1486.25,1486.25,1486.25,1486.25,17,0,17.00
09/04/2007,22:12,1486.25,1486.50,1486.25,1486.50,14,0,14.00
09/04/2007,22:14,1486.50,1486.50,1486.50,1486.50,1,0,1.00
09/04/2007,22:16,1486.50,1486.50,1486.00,1486.00,13,50,63.00
09/04/2007,22:17,1486.25,1486.25,1486.00,1486.00,14,49,63.00
09/04/2007,22:18,1486.00,1486.00,1485.75,1486.00,5,106,111.00
09/04/2007,22:19,1486.00,1486.00,1486.00,1486.00,2,0,2.00
09/04/2007,22:20,1486.25,1486.25,1486.25,1486.25,1,0,1.00
09/04/2007,22:21,1486.25,1486.25,1486.00,1486.00,2,23,25.00
09/04/2007,22:22,1486.25,1486.25,1486.00,1486.00,1,3,4.00
09/04/2007,22:23,1485.75,1486.00,1485.75,1486.00,2,10,12.00
09/04/2007,22:24,1486.25,1486.25,1486.00,1486.00,1,2,3.00
09/04/2007,22:25,1486.25,1486.25,1486.25,1486.25,6,0,6.00
09/04/2007,22:27,1486.25,1486.25,1486.25,1486.25,2,0,2.00
09/04/2007,22:28,1486.25,1486.25,1486.25,1486.25,1,0,1.00
09/04/2007,22:29,1486.25,1486.25,1486.25,1486.25,1,0,1.00
09/04/2007,22:31,1486.00,1486.00,1486.00,1486.00,0,13,13.00
09/04/2007,22:33,1486.25,1486.25,1486.25,1486.25,7,0,7.00
09/04/2007,22:35,1486.00,1486.00,1486.00,1486.00,0,55,55.00
09/04/2007,22:36,1486.25,1486.25,1485.75,1486.25,72,30,102.00
09/04/2007,22:37,1486.00,1486.00,1486.00,1486.00,0,35,35.00
09/04/2007,22:38,1486.00,1486.00,1486.00,1486.00,0,7,7.00
09/04/2007,22:39,1486.00,1486.00,1486.00,1486.00,0,3,3.00
09/04/2007,22:40,1485.75,1485.75,1485.50,1485.75,140,112,252.00
09/04/2007,22:41,1485.50,1485.50,1485.25,1485.50,29,232,261.00
09/04/2007,22:42,1485.50,1485.50,1485.25,1485.25,64,3,67.00
09/04/2007,22:43,1485.25,1485.25,1485.00,1485.25,80,220,300.00
09/04/2007,22:44,1485.25,1485.25,1485.25,1485.25,63,0,63.00
09/04/2007,22:45,1485.25,1485.50,1485.25,1485.50,26,2,28.00
09/04/2007,22:46,1485.50,1485.50,1485.50,1485.50,17,0,17.00
09/04/2007,22:47,1485.50,1485.50,1485.50,1485.50,4,0,4.00
09/04/2007,22:48,1485.50,1485.50,1485.25,1485.25,3,4,7.00
09/04/2007,22:49,1485.25,1485.50,1485.25,1485.50,6,1,7.00
09/04/2007,22:52,1485.50,1485.50,1485.50,1485.50,4,0,4.00
09/04/2007,22:53,1485.50,1485.50,1485.25,1485.50,11,20,31.00
09/04/2007,22:54,1485.25,1485.50,1485.25,1485.50,3,20,23.00
09/04/2007,22:55,1485.50,1485.50,1485.25,1485.50,6,5,11.00
09/04/2007,22:56,1485.25,1485.25,1485.00,1485.25,21,17,38.00
09/04/2007,22:57,1485.25,1485.50,1485.00,1485.25,4,5,9.00
09/04/2007,22:58,1485.50,1485.50,1485.50,1485.50,1,0,1.00
09/04/2007,22:59,1485.25,1485.25,1485.25,1485.25,0,1,1.00
09/04/2007,23:00,1485.25,1485.25,1485.25,1485.25,0,2,2.00
09/04/2007,23:01,1485.25,1485.50,1485.00,1485.25,10,54,64.00
09/04/2007,23:02,1485.25,1485.25,1485.25,1485.25,1,0,1.00
09/04/2007,23:03,1485.25,1485.25,1485.00,1485.25,7,1,8.00
09/04/2007,23:04,1485.25,1485.25,1485.25,1485.25,3,0,3.00
09/04/2007,23:05,1485.00,1485.25,1485.00,1485.25,1,2,3.00
09/04/2007,23:06,1485.25,1485.25,1485.25,1485.25,1,0,1.00
09/04/2007,23:08,1485.25,1485.25,1484.75,1485.00,16,150,166.00
09/04/2007,23:09,1484.75,1485.00,1484.50,1484.75,73,103,176.00
09/04/2007,23:10,1484.50,1484.75,1484.50,1484.75,1,6,7.00
09/04/2007,23:11,1484.75,1484.75,1484.50,1484.75,115,4,119.00
09/04/2007,23:12,1484.75,1484.75,1484.75,1484.75,4,0,4.00
09/04/2007,23:13,1485.00,1485.00,1484.75,1485.00,3,10,13.00
09/04/2007,23:14,1485.00,1485.00,1485.00,1485.00,4,0,4.00
09/04/2007,23:15,1484.75,1485.00,1484.75,1485.00,2,2,4.00
09/04/2007,23:16,1485.00,1485.00,1484.75,1484.75,2,3,5.00
09/04/2007,23:17,1484.75,1485.00,1484.75,1485.00,11,8,19.00
09/04/2007,23:18,1484.75,1485.00,1484.75,1485.00,50,8,58.00
09/04/2007,23:19,1485.00,1485.00,1485.00,1485.00,2,0,2.00
09/04/2007,23:20,1484.75,1484.75,1484.75,1484.75,0,8,8.00
09/04/2007,23:21,1485.00,1485.00,1485.00,1485.00,1,0,1.00
09/04/2007,23:24,1484.75,1484.75,1484.75,1484.75,0,160,160.00
09/04/2007,23:25,1484.75,1485.00,1484.75,1484.75,1,17,18.00
09/04/2007,23:26,1484.75,1484.75,1484.25,1484.50,1,449,450.00
09/04/2007,23:27,1484.25,1484.50,1484.25,1484.25,19,57,76.00
09/04/2007,23:28,1484.50,1484.50,1484.25,1484.50,92,93,185.00
09/04/2007,23:29,1484.25,1484.25,1484.00,1484.25,50,63,113.00
09/04/2007,23:30,1484.25,1484.50,1484.25,1484.25,5,2,7.00
09/04/2007,23:31,1484.25,1484.25,1484.25,1484.25,0,1,1.00
09/04/2007,23:33,1484.50,1484.50,1484.25,1484.50,81,1,82.00
09/04/2007,23:34,1484.50,1484.75,1484.50,1484.75,33,0,33.00
09/04/2007,23:35,1484.50,1484.50,1484.50,1484.50,0,33,33.00
09/04/2007,23:36,1484.50,1484.50,1484.50,1484.50,0,16,16.00
09/04/2007,23:37,1484.50,1484.50,1484.50,1484.50,0,19,19.00
09/04/2007,23:38,1484.50,1484.50,1484.50,1484.50,0,2,2.00
09/04/2007,23:39,1484.50,1484.50,1484.25,1484.25,0,90,90.00
09/04/2007,23:40,1484.00,1484.00,1483.50,1483.75,79,464,543.00
09/04/2007,23:41,1483.75,1484.00,1483.75,1484.00,28,0,28.00
09/04/2007,23:42,1483.75,1484.00,1483.75,1484.00,4,54,58.00
09/04/2007,23:43,1484.00,1484.00,1484.00,1484.00,1,0,1.00
09/04/2007,23:44,1484.00,1484.00,1484.00,1484.00,2,0,2.00
09/04/2007,23:45,1484.00,1484.00,1484.00,1484.00,1,0,1.00
09/04/2007,23:46,1484.00,1484.50,1484.00,1484.25,162,8,170.00
09/04/2007,23:47,1484.25,1484.25,1484.25,1484.25,0,29,29.00
09/04/2007,23:48,1484.25,1484.50,1484.25,1484.50,7,17,24.00
09/04/2007,23:49,1484.50,1484.50,1484.50,1484.50,16,0,16.00
09/04/2007,23:50,1484.50,1484.50,1484.50,1484.50,1,0,1.00
09/04/2007,23:51,1484.50,1484.50,1484.50,1484.50,10,0,10.00
09/04/2007,23:52,1484.75,1485.25,1484.75,1485.25,92,0,92.00
09/04/2007,23:53,1485.00,1485.00,1484.75,1484.75,0,37,37.00
09/04/2007,23:54,1484.75,1484.75,1484.75,1484.75,0,12,12.00
09/04/2007,23:55,1484.75,1484.75,1484.75,1484.75,0,2,2.00
09/04/2007,23:57,1485.00,1485.00,1485.00,1485.00,5,0,5.00
09/04/2007,23:58,1485.00,1485.00,1485.00,1485.00,103,0,103.00
09/04/2007,23:59,1485.00,1485.00,1485.00,1485.00,3,0,3.00
09/05/2007,00:00,1485.00,1485.00,1485.00,1485.00,3,0,3.00
09/05/2007,00:01,1484.75,1484.75,1484.75,1484.75,0,22,22.00
09/05/2007,00:03,1484.50,1484.50,1484.50,1484.50,0,3,3.00
09/05/2007,00:04,1484.50,1484.75,1484.50,1484.75,10,1,11.00
09/05/2007,00:05,1484.75,1484.75,1484.75,1484.75,51,0,51.00
09/05/2007,00:06,1485.00,1485.00,1485.00,1485.00,2,0,2.00
09/05/2007,00:07,1485.00,1485.00,1485.00,1485.00,1,0,1.00
09/05/2007,00:08,1484.75,1484.75,1484.75,1484.75,0,2,2.00
09/05/2007,00:09,1485.00,1485.00,1485.00,1485.00,11,0,11.00
09/05/2007,00:10,1485.00,1485.00,1485.00,1485.00,4,0,4.00
09/05/2007,00:11,1485.00,1485.00,1485.00,1485.00,2,0,2.00
09/05/2007,00:12,1485.00,1485.00,1484.75,1485.00,12,2,14.00
09/05/2007,00:14,1484.75,1484.75,1484.75,1484.75,0,18,18.00
09/05/2007,00:15,1484.75,1484.75,1484.75,1484.75,0,5,5.00
09/05/2007,00:16,1484.75,1484.75,1484.75,1484.75,0,5,5.00
09/05/2007,00:17,1484.75,1484.75,1484.75,1484.75,0,4,4.00
09/05/2007,00:18,1484.75,1484.75,1484.75,1484.75,0,8,8.00
09/05/2007,00:19,1484.50,1484.50,1484.50,1484.50,0,12,12.00
09/05/2007,00:20,1484.50,1484.50,1484.50,1484.50,0,44,44.00
09/05/2007,00:21,1484.50,1484.75,1484.25,1484.25,4,33,37.00
09/05/2007,00:22,1484.25,1484.50,1484.25,1484.50,4,1,5.00
09/05/2007,00:23,1484.50,1484.50,1484.50,1484.50,21,0,21.00
09/05/2007,00:24,1484.50,1484.50,1484.50,1484.50,20,0,20.00
09/05/2007,00:25,1484.25,1484.75,1484.25,1484.50,8,67,75.00
09/05/2007,00:26,1484.50,1484.50,1484.25,1484.50,17,5,22.00
09/05/2007,00:27,1484.50,1484.50,1484.50,1484.50,10,0,10.00
09/05/2007,00:28,1484.50,1484.50,1484.25,1484.25,5,50,55.00
09/05/2007,00:29,1484.50,1484.50,1484.25,1484.25,5,2,7.00
09/05/2007,00:30,1484.25,1484.25,1484.00,1484.00,0,33,33.00
09/05/2007,00:31,1484.25,1484.25,1483.75,1483.75,4,126,130.00
09/05/2007,00:32,1483.75,1483.75,1483.50,1483.75,10,90,100.00
09/05/2007,00:33,1483.50,1483.50,1483.00,1483.25,175,375,550.00
09/05/2007,00:34,1483.25,1483.25,1482.75,1483.00,25,382,407.00
09/05/2007,00:35,1483.00,1483.00,1482.75,1483.00,175,3,178.00
09/05/2007,00:36,1483.00,1483.00,1482.75,1482.75,1,3,4.00
09/05/2007,00:37,1483.00,1483.25,1483.00,1483.25,159,0,159.00
09/05/2007,00:38,1483.00,1483.00,1483.00,1483.00,0,5,5.00
09/05/2007,00:39,1483.00,1483.25,1483.00,1483.00,1,108,109.00
09/05/2007,00:40,1483.00,1483.00,1482.75,1482.75,0,57,57.00
09/05/2007,00:41,1483.00,1483.00,1482.50,1482.75,3,41,44.00
09/05/2007,00:42,1482.75,1483.00,1482.75,1483.00,4,18,22.00
09/05/2007,00:43,1483.00,1483.00,1483.00,1483.00,10,0,10.00
09/05/2007,00:44,1483.00,1483.25,1483.00,1483.00,164,13,177.00
09/05/2007,00:45,1482.75,1483.00,1482.75,1483.00,1,45,46.00
09/05/2007,00:46,1482.75,1483.00,1482.75,1482.75,1,169,170.00
09/05/2007,00:47,1482.75,1483.25,1482.75,1482.75,146,124,270.00
09/05/2007,00:48,1483.00,1483.00,1483.00,1483.00,22,0,22.00
09/05/2007,00:49,1483.00,1483.00,1482.75,1482.75,2,15,17.00
09/05/2007,00:50,1482.75,1483.00,1482.50,1482.50,1,62,63.00
09/05/2007,00:51,1482.75,1482.75,1482.75,1482.75,19,0,19.00
09/05/2007,00:52,1482.75,1483.00,1482.75,1483.00,46,0,46.00
09/05/2007,00:53,1482.75,1483.00,1482.75,1483.00,15,116,131.00
09/05/2007,00:54,1483.00,1483.50,1483.00,1483.25,253,82,335.00
09/05/2007,00:55,1483.25,1483.25,1483.25,1483.25,162,0,162.00
09/05/2007,00:56,1483.25,1483.25,1483.00,1483.00,13,143,156.00
09/05/2007,00:57,1482.75,1482.75,1482.50,1482.50,1,160,161.00
09/05/2007,00:58,1482.50,1482.75,1482.50,1482.50,4,317,321.00
09/05/2007,00:59,1482.50,1482.75,1482.25,1482.50,34,27,61.00
09/05/2007,01:00,1482.75,1482.75,1482.50,1482.75,10,21,31.00
09/05/2007,01:01,1482.75,1483.25,1482.75,1483.00,146,106,252.00
09/05/2007,01:02,1483.00,1483.75,1483.00,1483.50,98,165,263.00
09/05/2007,01:03,1483.50,1483.50,1483.00,1483.50,151,195,346.00
09/05/2007,01:04,1483.25,1483.75,1483.25,1483.50,26,113,139.00
09/05/2007,01:05,1483.75,1484.00,1483.50,1483.75,143,4,147.00
09/05/2007,01:06,1483.75,1483.75,1483.75,1483.75,101,0,101.00
09/05/2007,01:07,1483.75,1483.75,1483.50,1483.50,38,5,43.00
09/05/2007,01:08,1483.75,1484.00,1483.75,1483.75,47,2,49.00
09/05/2007,01:09,1483.75,1483.75,1483.75,1483.75,0,45,45.00
09/05/2007,01:10,1483.50,1483.75,1483.50,1483.75,39,1,40.00
09/05/2007,01:11,1483.50,1484.00,1483.50,1483.50,57,11,68.00
09/05/2007,01:12,1483.50,1483.75,1483.50,1483.50,13,31,44.00
09/05/2007,01:13,1483.50,1483.50,1483.50,1483.50,0,34,34.00
09/05/2007,01:14,1483.50,1483.50,1483.25,1483.50,3,33,36.00
09/05/2007,01:15,1483.50,1483.50,1483.50,1483.50,2,0,2.00
09/05/2007,01:16,1483.25,1483.50,1483.25,1483.50,3,60,63.00
09/05/2007,01:17,1483.25,1483.50,1483.25,1483.25,7,10,17.00
09/05/2007,01:18,1483.25,1483.25,1483.00,1483.00,1,47,48.00
09/05/2007,01:19,1483.25,1483.25,1483.00,1483.00,16,24,40.00
09/05/2007,01:20,1483.00,1483.25,1483.00,1483.25,4,5,9.00
09/05/2007,01:21,1483.25,1483.25,1483.00,1483.00,3,64,67.00
09/05/2007,01:22,1482.75,1483.00,1482.75,1483.00,34,93,127.00
09/05/2007,01:23,1482.75,1483.00,1482.75,1483.00,3,13,16.00
09/05/2007,01:24,1482.75,1483.00,1482.75,1483.00,3,34,37.00
09/05/2007,01:25,1482.75,1483.00,1482.75,1483.00,1,24,25.00
09/05/2007,01:26,1483.00,1483.25,1483.00,1483.25,101,0,101.00
09/05/2007,01:27,1483.25,1483.25,1483.25,1483.25,30,0,30.00
09/05/2007,01:28,1483.25,1483.25,1483.00,1483.00,1,16,17.00
09/05/2007,01:29,1483.00,1483.00,1482.75,1483.00,2,64,66.00
09/05/2007,01:30,1483.00,1483.00,1483.00,1483.00,2,0,2.00
09/05/2007,01:31,1482.75,1483.00,1482.75,1483.00,13,65,78.00
09/05/2007,01:32,1483.25,1483.25,1483.00,1483.00,1,47,48.00
09/05/2007,01:33,1483.00,1483.00,1482.75,1482.75,1,125,126.00
09/05/2007,01:34,1482.75,1483.00,1482.75,1483.00,11,3,14.00
09/05/2007,01:35,1482.75,1482.75,1482.75,1482.75,0,22,22.00
09/05/2007,01:36,1482.75,1482.75,1482.25,1482.25,1,496,497.00
09/05/2007,01:37,1482.25,1482.25,1481.50,1481.75,205,836,1041.00
09/05/2007,01:38,1481.75,1481.75,1481.00,1481.25,107,735,842.00
09/05/2007,01:39,1481.50,1481.75,1481.25,1481.50,221,32,253.00
09/05/2007,01:40,1481.50,1481.50,1481.25,1481.50,274,1,275.00
09/05/2007,01:41,1481.50,1482.25,1481.50,1482.25,183,0,183.00
09/05/2007,01:42,1482.50,1482.75,1482.25,1482.50,68,12,80.00
09/05/2007,01:43,1482.75,1482.75,1482.50,1482.75,63,1,64.00
09/05/2007,01:44,1482.75,1483.00,1482.50,1483.00,77,3,80.00
09/05/2007,01:45,1482.75,1483.00,1482.50,1483.00,115,101,216.00
09/05/2007,01:46,1483.00,1483.00,1482.75,1483.00,96,5,101.00
09/05/2007,01:47,1483.00,1483.00,1482.75,1483.00,41,4,45.00
09/05/2007,01:48,1483.25,1483.25,1483.00,1483.25,21,1,22.00
09/05/2007,01:49,1483.25,1483.25,1483.00,1483.00,1,56,57.00
09/05/2007,01:50,1483.00,1483.25,1483.00,1483.25,21,25,46.00
09/05/2007,01:51,1483.25,1483.50,1483.00,1483.50,139,5,144.00
09/05/2007,01:52,1483.50,1484.00,1483.25,1483.75,325,18,343.00
09/05/2007,01:53,1483.75,1484.00,1483.75,1483.75,35,39,74.00
09/05/2007,01:54,1483.75,1484.00,1483.75,1484.00,160,4,164.00
09/05/2007,01:55,1483.75,1484.00,1483.75,1484.00,2,8,10.00
09/05/2007,01:56,1484.00,1484.00,1484.00,1484.00,8,0,8.00
09/05/2007,01:57,1484.00,1484.00,1484.00,1484.00,2,0,2.00
09/05/2007,01:58,1483.75,1483.75,1483.50,1483.50,0,104,104.00
09/05/2007,01:59,1483.50,1483.75,1483.25,1483.25,21,76,97.00
09/05/2007,02:00,1483.25,1483.75,1483.25,1483.50,18,16,34.00
09/05/2007,02:01,1483.75,1484.00,1483.00,1483.50,182,84,266.00
09/05/2007,02:02,1483.50,1483.75,1482.75,1482.75,54,160,214.00
09/05/2007,02:03,1483.00,1483.25,1482.50,1482.50,90,188,278.00
09/05/2007,02:04,1482.75,1483.00,1482.50,1483.00,90,85,175.00
09/05/2007,02:05,1482.75,1483.00,1482.25,1482.50,8,243,251.00
09/05/2007,02:06,1482.25,1482.50,1482.00,1482.25,7,207,214.00
09/05/2007,02:07,1482.25,1482.75,1482.00,1482.50,98,79,177.00
09/05/2007,02:08,1482.50,1482.75,1482.25,1482.25,23,89,112.00
09/05/2007,02:09,1482.50,1483.25,1482.50,1483.25,423,41,464.00
09/05/2007,02:10,1483.25,1483.50,1483.00,1483.25,98,85,183.00
09/05/2007,02:11,1483.50,1484.00,1483.25,1484.00,407,56,463.00
09/05/2007,02:12,1484.00,1485.25,1484.00,1485.00,801,108,909.00
09/05/2007,02:13,1485.00,1485.75,1484.75,1485.50,1064,527,1591.00
09/05/2007,02:14,1485.50,1485.75,1485.00,1485.00,109,125,234.00
09/05/2007,02:15,1485.25,1486.75,1485.25,1486.00,1105,199,1304.00
09/05/2007,02:16,1486.25,1486.25,1485.75,1486.25,283,172,455.00
09/05/2007,02:17,1486.25,1486.50,1486.00,1486.25,225,8,233.00
09/05/2007,02:18,1486.25,1486.25,1486.00,1486.25,67,60,127.00
09/05/2007,02:19,1486.25,1486.25,1485.00,1485.00,216,482,698.00
09/05/2007,02:20,1485.50,1485.50,1485.00,1485.25,75,54,129.00
09/05/2007,02:21,1485.25,1485.50,1485.00,1485.50,112,9,121.00
09/05/2007,02:22,1485.75,1485.75,1485.25,1485.50,108,25,133.00
09/05/2007,02:23,1485.75,1485.75,1485.75,1485.75,102,0,102.00
09/05/2007,02:24,1485.75,1485.75,1485.25,1485.50,229,139,368.00
09/05/2007,02:25,1485.50,1485.50,1485.25,1485.25,46,136,182.00
09/05/2007,02:26,1485.50,1485.75,1485.50,1485.50,61,95,156.00
09/05/2007,02:27,1485.50,1485.50,1485.25,1485.25,12,95,107.00
09/05/2007,02:28,1485.50,1485.50,1485.50,1485.50,73,0,73.00
09/05/2007,02:29,1485.75,1486.00,1485.25,1485.25,110,94,204.00
09/05/2007,02:30,1485.25,1485.25,1485.00,1485.00,38,110,148.00
09/05/2007,02:31,1485.00,1485.50,1485.00,1485.50,213,300,513.00
09/05/2007,02:32,1485.25,1485.25,1484.50,1484.50,4,434,438.00
09/05/2007,02:33,1484.50,1484.50,1484.00,1484.00,64,97,161.00
09/05/2007,02:34,1484.00,1484.50,1484.00,1484.00,99,32,131.00
09/05/2007,02:35,1484.25,1484.50,1484.25,1484.25,121,59,180.00
09/05/2007,02:36,1484.50,1484.75,1484.50,1484.75,101,10,111.00
09/05/2007,02:37,1484.75,1484.75,1484.00,1484.00,5,285,290.00
09/05/2007,02:38,1483.75,1483.75,1483.00,1483.00,7,368,375.00
09/05/2007,02:39,1483.00,1483.00,1482.25,1482.25,102,631,733.00
09/05/2007,02:40,1482.50,1482.75,1482.00,1482.50,145,195,340.00
09/05/2007,02:41,1482.50,1482.50,1482.25,1482.50,31,101,132.00
09/05/2007,02:42,1482.25,1482.50,1482.25,1482.25,169,13,182.00
09/05/2007,02:43,1482.50,1482.50,1482.00,1482.00,59,73,132.00
09/05/2007,02:44,1482.00,1482.00,1480.50,1480.75,210,1954,2164.00
09/05/2007,02:45,1480.75,1481.25,1480.75,1481.25,293,212,505.00
09/05/2007,02:46,1481.25,1481.50,1480.75,1481.50,240,93,333.00
09/05/2007,02:47,1481.50,1481.75,1481.25,1481.25,92,161,253.00
09/05/2007,02:48,1481.50,1481.50,1481.25,1481.50,26,33,59.00
09/05/2007,02:49,1481.50,1481.75,1481.50,1481.50,194,19,213.00
09/05/2007,02:50,1481.50,1481.75,1481.25,1481.75,128,33,161.00
09/05/2007,02:51,1481.50,1482.50,1481.50,1482.25,634,97,731.00
09/05/2007,02:52,1482.25,1482.50,1482.25,1482.50,11,21,32.00
09/05/2007,02:53,1482.50,1482.50,1482.50,1482.50,20,0,20.00
09/05/2007,02:54,1482.50,1482.75,1482.50,1482.50,203,50,253.00
09/05/2007,02:55,1482.75,1482.75,1482.50,1482.75,173,6,179.00
09/05/2007,02:56,1482.75,1482.75,1482.50,1482.75,285,270,555.00
09/05/2007,02:57,1482.50,1482.75,1482.25,1482.25,3,321,324.00
09/05/2007,02:58,1482.25,1482.50,1482.00,1482.50,59,8,67.00
09/05/2007,02:59,1482.25,1482.25,1482.25,1482.25,0,35,35.00
09/05/2007,03:00,1482.25,1482.25,1481.75,1481.75,2,662,664.00
09/05/2007,03:01,1481.75,1482.00,1481.50,1481.75,13,159,172.00
09/05/2007,03:02,1481.75,1482.00,1481.75,1481.75,20,121,141.00
09/05/2007,03:03,1482.00,1482.50,1482.00,1482.50,322,1,323.00
09/05/2007,03:04,1482.75,1482.75,1482.50,1482.50,2,22,24.00
09/05/2007,03:05,1482.50,1482.50,1482.25,1482.25,10,97,107.00
09/05/2007,03:06,1482.25,1482.50,1482.25,1482.25,32,73,105.00
09/05/2007,03:07,1482.25,1482.75,1482.25,1482.50,125,30,155.00
09/05/2007,03:08,1482.50,1482.50,1482.25,1482.50,36,120,156.00
09/05/2007,03:09,1482.50,1482.75,1482.25,1482.75,137,36,173.00
09/05/2007,03:10,1482.75,1482.75,1482.25,1482.25,17,50,67.00
09/05/2007,03:11,1482.25,1482.25,1482.25,1482.25,0,157,157.00
09/05/2007,03:12,1482.25,1483.00,1482.25,1483.00,177,200,377.00
09/05/2007,03:13,1483.00,1483.00,1482.75,1482.75,20,1,21.00
09/05/2007,03:14,1482.75,1483.25,1482.75,1482.75,110,85,195.00
09/05/2007,03:15,1482.75,1483.00,1482.75,1483.00,4,137,141.00
09/05/2007,03:16,1483.00,1483.25,1483.00,1483.25,96,13,109.00
09/05/2007,03:17,1483.25,1483.25,1483.00,1483.25,77,141,218.00
09/05/2007,03:18,1483.00,1483.25,1482.75,1483.00,14,237,251.00
09/05/2007,03:19,1483.25,1483.50,1483.25,1483.50,200,60,260.00
09/05/2007,03:20,1483.50,1483.75,1483.50,1483.75,112,85,197.00
09/05/2007,03:21,1483.50,1484.00,1483.50,1483.50,38,125,163.00
09/05/2007,03:22,1483.25,1483.75,1483.25,1483.50,65,294,359.00
09/05/2007,03:23,1483.50,1483.75,1483.25,1483.50,218,59,277.00
09/05/2007,03:24,1483.25,1484.00,1483.25,1483.50,192,68,260.00
09/05/2007,03:25,1483.50,1484.00,1483.50,1483.75,115,54,169.00
09/05/2007,03:26,1483.50,1483.75,1483.25,1483.75,98,117,215.00
09/05/2007,03:27,1483.50,1484.00,1483.50,1483.75,112,10,122.00
09/05/2007,03:28,1483.75,1484.00,1483.50,1483.75,121,149,270.00
09/05/2007,03:29,1483.50,1484.25,1483.50,1484.25,333,60,393.00
09/05/2007,03:30,1484.25,1484.50,1483.75,1484.00,197,56,253.00
09/05/2007,03:31,1484.00,1484.00,1483.75,1483.75,40,4,44.00
09/05/2007,03:32,1484.00,1484.25,1483.75,1484.25,101,111,212.00
09/05/2007,03:33,1484.25,1484.25,1483.75,1484.00,79,327,406.00
09/05/2007,03:34,1484.00,1484.00,1483.75,1483.75,153,143,296.00
09/05/2007,03:35,1483.75,1484.00,1483.75,1484.00,3,19,22.00
09/05/2007,03:36,1484.00,1484.00,1483.50,1483.75,124,53,177.00
09/05/2007,03:37,1484.00,1484.00,1484.00,1484.00,178,0,178.00
09/05/2007,03:38,1484.25,1484.50,1484.00,1484.25,90,38,128.00
09/05/2007,03:39,1484.50,1484.75,1484.25,1484.25,119,171,290.00
09/05/2007,03:40,1484.25,1484.25,1483.75,1484.00,61,102,163.00
09/05/2007,03:41,1484.00,1484.25,1484.00,1484.25,141,1,142.00
09/05/2007,03:42,1484.25,1484.25,1484.00,1484.00,2,20,22.00
09/05/2007,03:43,1484.25,1484.75,1484.25,1484.50,200,92,292.00
09/05/2007,03:44,1484.50,1484.75,1484.00,1484.00,36,112,148.00
09/05/2007,03:45,1484.25,1484.50,1484.00,1484.25,29,37,66.00
09/05/2007,03:46,1484.00,1484.50,1483.75,1484.25,183,79,262.00
09/05/2007,03:47,1484.25,1484.25,1483.50,1483.50,114,283,397.00
09/05/2007,03:48,1483.50,1483.50,1483.25,1483.50,5,48,53.00
09/05/2007,03:49,1483.50,1484.00,1483.50,1484.00,117,0,117.00
09/05/2007,03:50,1484.00,1484.00,1483.50,1483.75,130,88,218.00
09/05/2007,03:51,1483.75,1483.75,1483.75,1483.75,0,21,21.00
09/05/2007,03:52,1483.75,1483.75,1483.75,1483.75,0,33,33.00
09/05/2007,03:53,1483.75,1484.00,1483.75,1484.00,7,6,13.00
09/05/2007,03:54,1483.75,1484.25,1483.75,1484.25,474,122,596.00
09/05/2007,03:55,1484.25,1484.25,1484.00,1484.25,107,1,108.00
09/05/2007,03:56,1484.25,1484.25,1484.25,1484.25,73,0,73.00
09/05/2007,03:57,1484.25,1484.50,1484.00,1484.25,54,71,125.00
09/05/2007,03:58,1484.25,1484.25,1484.25,1484.25,70,0,70.00
09/05/2007,03:59,1484.00,1484.00,1483.75,1483.75,0,287,287.00
09/05/2007,04:00,1483.75,1484.00,1483.50,1484.00,115,146,261.00
09/05/2007,04:01,1483.75,1484.00,1483.75,1484.00,15,50,65.00
09/05/2007,04:02,1483.75,1484.00,1483.25,1483.50,82,381,463.00
09/05/2007,04:03,1483.50,1483.50,1483.00,1483.00,8,451,459.00
09/05/2007,04:04,1483.00,1483.25,1483.00,1483.00,3,126,129.00
09/05/2007,04:05,1483.25,1483.25,1483.00,1483.00,11,42,53.00
09/05/2007,04:06,1483.25,1483.50,1483.00,1483.00,117,22,139.00
09/05/2007,04:07,1483.25,1483.25,1483.00,1483.25,55,18,73.00
09/05/2007,04:08,1483.25,1483.50,1483.25,1483.25,100,35,135.00
09/05/2007,04:09,1483.25,1483.50,1483.25,1483.50,14,38,52.00
09/05/2007,04:10,1483.50,1484.00,1483.50,1484.00,364,23,387.00
09/05/2007,04:11,1483.75,1483.75,1483.50,1483.50,41,24,65.00
09/05/2007,04:12,1483.50,1483.50,1483.00,1483.25,85,164,249.00
09/05/2007,04:13,1483.00,1483.25,1483.00,1483.00,11,359,370.00
09/05/2007,04:14,1483.00,1483.25,1482.75,1483.25,227,129,356.00
09/05/2007,04:15,1483.00,1483.50,1483.00,1483.50,86,2,88.00
09/05/2007,04:16,1483.25,1483.25,1483.00,1483.00,0,34,34.00
09/05/2007,04:17,1483.25,1483.75,1483.25,1483.50,185,115,300.00
09/05/2007,04:18,1483.50,1483.75,1483.00,1483.50,127,195,322.00
09/05/2007,04:19,1483.50,1483.50,1483.50,1483.50,0,39,39.00
09/05/2007,04:20,1483.50,1483.50,1483.50,1483.50,0,27,27.00
09/05/2007,04:21,1483.50,1483.75,1483.50,1483.75,84,57,141.00
09/05/2007,04:22,1484.00,1484.00,1483.75,1483.75,4,4,8.00
09/05/2007,04:23,1483.75,1483.75,1483.50,1483.50,0,36,36.00
09/05/2007,04:24,1483.75,1483.75,1483.50,1483.50,18,59,77.00
09/05/2007,04:25,1483.50,1483.50,1483.25,1483.25,1,237,238.00
09/05/2007,04:26,1483.25,1483.50,1482.00,1482.00,74,289,363.00
09/05/2007,04:27,1482.00,1482.25,1481.50,1482.00,210,245,455.00
09/05/2007,04:28,1482.00,1482.00,1481.25,1481.50,172,483,655.00
09/05/2007,04:29,1481.75,1482.25,1481.50,1481.75,139,333,472.00
09/05/2007,04:30,1481.50,1481.75,1481.50,1481.75,118,8,126.00
09/05/2007,04:31,1481.50,1482.25,1481.50,1482.00,167,57,224.00
09/05/2007,04:32,1482.00,1482.25,1481.75,1481.75,12,154,166.00
09/05/2007,04:33,1481.75,1482.25,1481.75,1482.00,75,56,131.00
09/05/2007,04:34,1482.00,1482.00,1481.50,1481.50,16,84,100.00
09/05/2007,04:35,1481.50,1481.50,1481.00,1481.50,7,232,239.00
09/05/2007,04:36,1481.50,1481.75,1481.00,1481.25,182,391,573.00
09/05/2007,04:37,1481.25,1481.50,1481.00,1481.25,28,90,118.00
09/05/2007,04:38,1481.25,1481.50,1481.00,1481.50,8,37,45.00
09/05/2007,04:39,1481.50,1481.50,1481.50,1481.50,122,0,122.00
09/05/2007,04:40,1481.75,1481.75,1481.50,1481.50,21,137,158.00
09/05/2007,04:41,1481.50,1481.50,1481.50,1481.50,0,48,48.00
09/05/2007,04:42,1481.50,1481.75,1481.50,1481.75,45,22,67.00
09/05/2007,04:43,1481.75,1481.75,1481.50,1481.75,84,2,86.00
09/05/2007,04:44,1481.75,1482.25,1481.75,1482.25,152,17,169.00
09/05/2007,04:45,1482.00,1482.50,1482.00,1482.25,264,119,383.00
09/05/2007,04:46,1482.25,1482.50,1482.00,1482.00,39,75,114.00
09/05/2007,04:47,1482.00,1482.00,1481.50,1481.50,30,375,405.00
09/05/2007,04:48,1481.50,1481.50,1481.25,1481.50,59,102,161.00
09/05/2007,04:49,1481.50,1481.50,1481.50,1481.50,72,0,72.00
09/05/2007,04:50,1481.75,1481.75,1481.50,1481.75,10,31,41.00
09/05/2007,04:51,1481.75,1482.00,1481.75,1482.00,172,2,174.00
09/05/2007,04:52,1482.00,1482.00,1481.50,1481.50,14,86,100.00
09/05/2007,04:53,1481.50,1481.50,1481.50,1481.50,0,87,87.00
09/05/2007,04:54,1481.75,1481.75,1481.25,1481.50,14,80,94.00
09/05/2007,04:55,1481.50,1481.50,1481.50,1481.50,47,0,47.00
09/05/2007,04:56,1481.50,1481.75,1481.50,1481.50,65,1,66.00
09/05/2007,04:57,1481.75,1481.75,1481.50,1481.50,11,13,24.00
09/05/2007,04:58,1481.75,1481.75,1481.50,1481.75,24,24,48.00
09/05/2007,04:59,1481.50,1481.75,1481.50,1481.50,1,77,78.00
09/05/2007,05:00,1481.50,1481.50,1480.75,1480.75,6,723,729.00
09/05/2007,05:01,1480.75,1481.25,1480.75,1480.75,125,191,316.00
09/05/2007,05:02,1480.75,1481.00,1480.75,1480.75,9,238,247.00
09/05/2007,05:03,1481.00,1481.00,1480.75,1481.00,9,25,34.00
09/05/2007,05:04,1481.00,1481.00,1480.75,1481.00,70,36,106.00
09/05/2007,05:05,1481.00,1481.00,1480.75,1480.75,19,26,45.00
09/05/2007,05:06,1481.00,1481.00,1480.75,1480.75,2,42,44.00
09/05/2007,05:07,1481.00,1481.00,1480.25,1480.25,44,741,785.00
09/05/2007,05:08,1480.50,1481.50,1480.25,1481.25,908,103,1011.00
09/05/2007,05:09,1481.25,1481.25,1481.00,1481.00,3,229,232.00
09/05/2007,05:10,1480.75,1481.25,1480.75,1481.25,117,21,138.00
09/05/2007,05:11,1481.50,1481.75,1481.25,1481.50,259,14,273.00
09/05/2007,05:12,1481.75,1481.75,1481.50,1481.75,89,3,92.00
09/05/2007,05:13,1481.75,1481.75,1481.50,1481.50,35,63,98.00
09/05/2007,05:14,1481.75,1482.50,1481.50,1482.25,298,20,318.00
09/05/2007,05:15,1482.25,1482.25,1482.00,1482.25,21,25,46.00
09/05/2007,05:16,1482.25,1482.25,1482.25,1482.25,156,0,156.00
09/05/2007,05:17,1482.25,1482.50,1482.25,1482.25,12,52,64.00
09/05/2007,05:18,1482.00,1482.00,1482.00,1482.00,0,75,75.00
09/05/2007,05:19,1482.00,1482.00,1481.75,1482.00,109,14,123.00
09/05/2007,05:20,1482.00,1482.50,1482.00,1482.25,38,23,61.00
09/05/2007,05:21,1482.25,1483.25,1482.25,1483.00,523,123,646.00
09/05/2007,05:22,1483.00,1483.00,1482.50,1482.75,109,48,157.00
09/05/2007,05:23,1483.00,1483.50,1483.00,1483.00,415,125,540.00
09/05/2007,05:24,1482.75,1483.00,1482.50,1482.50,27,58,85.00
09/05/2007,05:25,1482.50,1483.00,1482.50,1483.00,43,7,50.00
09/05/2007,05:26,1483.00,1483.00,1482.75,1483.00,112,1,113.00
09/05/2007,05:27,1483.00,1483.00,1482.25,1482.25,1,297,298.00
09/05/2007,05:28,1482.50,1482.50,1482.00,1482.25,54,31,85.00
09/05/2007,05:29,1482.00,1482.50,1482.00,1482.00,12,4,16.00
09/05/2007,05:30,1482.25,1482.25,1481.75,1481.75,36,71,107.00
09/05/2007,05:31,1482.00,1482.00,1481.75,1482.00,7,11,18.00
09/05/2007,05:32,1482.00,1482.00,1481.75,1482.00,6,13,19.00
09/05/2007,05:33,1481.75,1481.75,1481.50,1481.75,20,253,273.00
09/05/2007,05:34,1481.50,1481.50,1481.25,1481.50,114,106,220.00
09/05/2007,05:35,1481.50,1481.75,1481.50,1481.75,109,0,109.00
09/05/2007,05:36,1481.50,1481.75,1481.50,1481.50,5,4,9.00
09/05/2007,05:37,1481.75,1481.75,1481.50,1481.50,29,44,73.00
09/05/2007,05:38,1481.25,1481.25,1478.50,1479.00,424,3291,3715.00
09/05/2007,05:39,1479.00,1479.50,1478.75,1479.25,507,293,800.00
09/05/2007,05:40,1479.25,1479.25,1478.50,1478.75,237,526,763.00
09/05/2007,05:41,1478.75,1479.50,1478.50,1479.25,431,60,491.00
09/05/2007,05:42,1479.50,1479.75,1479.25,1479.50,149,128,277.00
09/05/2007,05:43,1479.50,1479.75,1479.25,1479.75,185,39,224.00
09/05/2007,05:44,1479.75,1480.00,1479.50,1480.00,44,43,87.00
09/05/2007,05:45,1480.00,1480.00,1479.50,1479.75,304,238,542.00
09/05/2007,05:46,1480.00,1480.00,1479.75,1480.00,43,3,46.00
09/05/2007,05:47,1479.75,1480.00,1479.25,1479.50,139,258,397.00
09/05/2007,05:48,1479.25,1479.25,1478.50,1478.75,20,360,380.00
09/05/2007,05:49,1478.75,1479.00,1478.25,1478.50,177,266,443.00
09/05/2007,05:50,1478.50,1479.00,1478.50,1478.75,405,41,446.00
09/05/2007,05:51,1478.50,1479.50,1478.50,1479.50,293,55,348.00
09/05/2007,05:52,1479.25,1479.75,1479.25,1479.75,98,1,99.00
09/05/2007,05:53,1479.75,1480.00,1479.50,1479.50,239,426,665.00
09/05/2007,05:54,1479.50,1480.00,1479.50,1479.50,154,6,160.00
09/05/2007,05:55,1479.50,1479.75,1479.50,1479.75,39,31,70.00
09/05/2007,05:56,1479.50,1480.00,1479.50,1479.75,22,56,78.00
09/05/2007,05:57,1479.50,1479.75,1479.25,1479.50,23,71,94.00
09/05/2007,05:58,1479.50,1479.50,1479.25,1479.25,48,11,59.00
09/05/2007,05:59,1479.25,1479.50,1479.25,1479.50,40,234,274.00
09/05/2007,06:00,1479.50,1479.75,1479.25,1479.50,103,11,114.00
09/05/2007,06:01,1479.25,1479.75,1479.25,1479.25,227,208,435.00
09/05/2007,06:02,1479.25,1479.25,1478.50,1478.75,136,234,370.00
09/05/2007,06:03,1478.50,1478.75,1478.25,1478.50,54,173,227.00
09/05/2007,06:04,1478.25,1479.50,1477.50,1479.25,1164,803,1967.00
09/05/2007,06:05,1479.25,1479.25,1478.75,1479.00,172,193,365.00
09/05/2007,06:06,1479.00,1479.25,1478.75,1479.25,157,145,302.00
09/05/2007,06:07,1479.25,1479.25,1478.75,1479.25,112,209,321.00
09/05/2007,06:08,1479.00,1479.00,1478.25,1478.50,26,926,952.00
09/05/2007,06:09,1478.50,1479.00,1478.50,1478.75,472,754,1226.00
09/05/2007,06:10,1478.50,1479.00,1478.50,1478.75,56,199,255.00
09/05/2007,06:11,1478.75,1478.75,1478.75,1478.75,115,0,115.00
09/05/2007,06:12,1478.75,1479.00,1478.25,1478.75,88,136,224.00
09/05/2007,06:13,1478.75,1479.75,1478.50,1479.75,877,38,915.00
09/05/2007,06:14,1479.75,1480.50,1479.50,1479.75,332,170,502.00
09/05/2007,06:15,1479.75,1480.00,1479.50,1479.50,62,170,232.00
09/05/2007,06:16,1479.25,1479.75,1479.25,1479.50,89,6,95.00
09/05/2007,06:17,1479.50,1479.50,1479.25,1479.25,33,80,113.00
09/05/2007,06:18,1479.25,1479.25,1478.50,1479.00,162,389,551.00
09/05/2007,06:19,1479.25,1479.50,1479.00,1479.50,120,40,160.00
09/05/2007,06:20,1479.50,1479.75,1479.25,1479.50,322,46,368.00
09/05/2007,06:21,1479.75,1480.25,1479.75,1479.75,400,56,456.00
09/05/2007,06:22,1480.00,1480.25,1479.25,1479.25,65,166,231.00
09/05/2007,06:23,1479.50,1479.50,1479.00,1479.00,10,187,197.00
09/05/2007,06:24,1479.00,1479.25,1479.00,1479.25,34,50,84.00
09/05/2007,06:25,1479.25,1479.25,1478.75,1478.75,31,256,287.00
09/05/2007,06:26,1478.75,1478.75,1478.25,1478.25,37,771,808.00
09/05/2007,06:27,1478.25,1478.75,1478.00,1478.50,194,283,477.00
09/05/2007,06:28,1478.50,1478.75,1478.25,1478.75,261,100,361.00
09/05/2007,06:29,1479.00,1479.25,1478.25,1478.25,113,418,531.00
09/05/2007,06:30,1478.25,1478.50,1478.00,1478.50,408,195,603.00
09/05/2007,06:31,1478.50,1479.00,1478.25,1479.00,213,169,382.00
09/05/2007,06:32,1479.25,1479.25,1478.75,1479.00,94,245,339.00
09/05/2007,06:33,1478.75,1478.75,1478.00,1478.50,71,314,385.00
09/05/2007,06:34,1478.25,1478.50,1477.75,1477.75,126,983,1109.00
09/05/2007,06:35,1478.00,1478.00,1477.75,1478.00,38,170,208.00
09/05/2007,06:36,1478.00,1478.50,1477.75,1478.25,425,305,730.00
09/05/2007,06:37,1478.25,1478.50,1477.75,1477.75,164,314,478.00
09/05/2007,06:38,1478.00,1478.25,1477.75,1477.75,158,292,450.00
09/05/2007,06:39,1477.75,1478.00,1477.50,1477.75,254,67,321.00
09/05/2007,06:40,1477.50,1478.00,1477.50,1477.50,201,385,586.00
09/05/2007,06:41,1477.50,1478.00,1477.50,1477.75,258,183,441.00
09/05/2007,06:42,1477.75,1477.75,1477.25,1477.75,242,795,1037.00
09/05/2007,06:43,1477.50,1478.25,1477.50,1478.00,850,129,979.00
09/05/2007,06:44,1478.00,1478.25,1477.75,1478.25,91,151,242.00
09/05/2007,06:45,1478.25,1478.25,1477.75,1477.75,168,74,242.00
09/05/2007,06:46,1478.00,1478.00,1477.50,1477.75,100,113,213.00
09/05/2007,06:47,1477.75,1478.00,1477.50,1477.75,18,110,128.00
09/05/2007,06:48,1477.75,1478.50,1477.75,1478.50,561,12,573.00
09/05/2007,06:49,1478.25,1478.50,1477.50,1477.75,220,994,1214.00
09/05/2007,06:50,1477.75,1477.75,1477.00,1477.25,470,662,1132.00
09/05/2007,06:51,1477.25,1477.50,1477.25,1477.25,230,128,358.00
09/05/2007,06:52,1477.50,1477.75,1477.25,1477.75,260,122,382.00
09/05/2007,06:53,1477.75,1478.00,1477.50,1477.75,260,207,467.00
09/05/2007,06:54,1477.75,1478.50,1477.75,1478.00,378,742,1120.00
09/05/2007,06:55,1478.25,1478.25,1478.00,1478.25,94,139,233.00
09/05/2007,06:56,1478.25,1478.25,1478.00,1478.25,86,12,98.00
09/05/2007,06:57,1478.25,1478.50,1478.00,1478.50,172,3,175.00
09/05/2007,06:58,1478.50,1478.75,1478.25,1478.75,137,61,198.00
09/05/2007,06:59,1478.75,1479.25,1478.50,1479.25,514,16,530.00
09/05/2007,07:00,1479.25,1479.75,1479.00,1479.50,930,695,1625.00
09/05/2007,07:01,1479.50,1479.75,1479.25,1479.25,7,230,237.00
09/05/2007,07:02,1479.25,1479.50,1479.25,1479.50,18,187,205.00
09/05/2007,07:03,1479.50,1479.75,1479.50,1479.50,328,156,484.00
09/05/2007,07:04,1479.50,1480.25,1479.50,1480.00,692,282,974.00
09/05/2007,07:05,1480.00,1480.50,1480.00,1480.25,345,335,680.00
09/05/2007,07:06,1480.50,1480.75,1480.25,1480.25,1059,112,1171.00
09/05/2007,07:07,1480.25,1480.25,1480.00,1480.00,5,625,630.00
09/05/2007,07:08,1480.00,1480.00,1479.75,1480.00,189,488,677.00
09/05/2007,07:09,1480.00,1480.00,1479.75,1479.75,31,458,489.00
09/05/2007,07:10,1480.00,1480.00,1479.75,1480.00,24,5,29.00
09/05/2007,07:11,1480.00,1480.25,1479.75,1480.25,107,24,131.00
09/05/2007,07:12,1480.00,1480.25,1479.75,1480.00,306,345,651.00
09/05/2007,07:13,1480.00,1480.00,1479.75,1480.00,131,9,140.00
09/05/2007,07:14,1479.75,1480.25,1479.50,1480.25,87,58,145.00
09/05/2007,07:15,1480.25,1480.25,1479.75,1479.75,130,160,290.00
09/05/2007,07:16,1480.00,1480.25,1478.25,1479.50,1194,1273,2467.00
09/05/2007,07:17,1479.50,1479.50,1478.50,1478.75,412,1053,1465.00
09/05/2007,07:18,1479.00,1480.00,1479.00,1479.50,637,205,842.00
09/05/2007,07:19,1479.75,1480.75,1479.50,1479.75,895,578,1473.00
09/05/2007,07:20,1480.00,1480.00,1479.50,1479.75,26,102,128.00
09/05/2007,07:21,1479.50,1479.50,1479.00,1479.25,241,414,655.00
09/05/2007,07:22,1479.00,1479.75,1478.75,1479.50,623,809,1432.00
09/05/2007,07:23,1479.50,1479.50,1478.00,1478.25,397,863,1260.00
09/05/2007,07:24,1478.50,1479.25,1478.00,1479.00,408,140,548.00
09/05/2007,07:25,1479.00,1479.50,1479.00,1479.00,183,153,336.00
09/05/2007,07:26,1479.00,1479.00,1478.25,1478.75,262,345,607.00
09/05/2007,07:27,1478.75,1479.75,1478.75,1479.25,1613,169,1782.00
09/05/2007,07:28,1479.50,1479.75,1479.00,1479.75,671,249,920.00
09/05/2007,07:29,1479.50,1479.75,1479.25,1479.25,14,378,392.00
09/05/2007,07:30,1479.25,1479.25,1478.50,1479.00,703,562,1265.00
09/05/2007,07:31,1478.75,1479.25,1478.75,1479.00,384,907,1291.00
09/05/2007,07:32,1479.00,1479.25,1478.75,1478.75,76,309,385.00
09/05/2007,07:33,1479.00,1479.00,1478.50,1479.00,426,233,659.00
09/05/2007,07:34,1479.00,1479.25,1478.75,1478.75,376,87,463.00
09/05/2007,07:35,1479.00,1479.00,1478.50,1479.00,639,261,900.00
09/05/2007,07:36,1479.00,1479.25,1478.00,1478.25,210,810,1020.00
09/05/2007,07:37,1478.25,1478.50,1478.00,1478.00,528,229,757.00
09/05/2007,07:38,1478.00,1478.75,1477.75,1477.75,765,550,1315.00
09/05/2007,07:39,1478.00,1478.50,1477.75,1478.00,357,316,673.00
09/05/2007,07:40,1478.00,1478.25,1477.50,1477.75,118,876,994.00
09/05/2007,07:41,1478.00,1478.00,1476.75,1477.50,790,1688,2478.00
09/05/2007,07:42,1477.50,1477.50,1477.00,1477.25,327,582,909.00
09/05/2007,07:43,1477.00,1477.50,1477.00,1477.50,478,191,669.00
09/05/2007,07:44,1477.50,1477.75,1477.50,1477.50,334,34,368.00
09/05/2007,07:45,1477.50,1477.75,1477.25,1477.25,49,341,390.00
09/05/2007,07:46,1477.25,1477.50,1477.00,1477.25,217,524,741.00
09/05/2007,07:47,1477.25,1478.25,1477.25,1478.00,842,186,1028.00
09/05/2007,07:48,1478.00,1478.25,1478.00,1478.25,140,29,169.00
09/05/2007,07:49,1478.00,1479.00,1478.00,1478.75,816,69,885.00
09/05/2007,07:50,1478.75,1478.75,1478.25,1478.50,676,667,1343.00
09/05/2007,07:51,1478.50,1478.50,1478.00,1478.25,221,364,585.00
09/05/2007,07:52,1478.25,1479.00,1478.25,1478.75,464,65,529.00
09/05/2007,07:53,1478.50,1479.00,1478.50,1478.75,133,61,194.00
09/05/2007,07:54,1479.00,1479.25,1478.75,1479.25,572,93,665.00
09/05/2007,07:55,1479.00,1479.25,1478.75,1478.75,91,138,229.00
09/05/2007,07:56,1479.00,1479.75,1478.75,1479.25,626,302,928.00
09/05/2007,07:57,1479.50,1479.50,1479.25,1479.50,109,4,113.00
09/05/2007,07:58,1479.25,1479.75,1479.25,1479.50,316,92,408.00
09/05/2007,07:59,1479.50,1479.50,1479.25,1479.50,111,11,122.00
09/05/2007,08:00,1479.50,1479.50,1479.00,1479.00,57,176,233.00
09/05/2007,08:01,1479.00,1479.25,1478.50,1478.50,27,227,254.00
09/05/2007,08:02,1478.50,1478.75,1478.25,1478.50,286,315,601.00
09/05/2007,08:03,1478.50,1478.75,1478.50,1478.75,226,208,434.00
09/05/2007,08:04,1478.75,1479.00,1478.75,1479.00,86,210,296.00
09/05/2007,08:05,1479.00,1479.25,1478.75,1479.00,147,231,378.00
09/05/2007,08:06,1479.25,1479.25,1479.00,1479.25,241,5,246.00
09/05/2007,08:07,1479.25,1479.75,1479.25,1479.50,271,159,430.00
09/05/2007,08:08,1479.50,1480.00,1479.50,1480.00,670,36,706.00
09/05/2007,08:09,1480.00,1480.00,1478.50,1478.75,313,1172,1485.00
09/05/2007,08:10,1478.50,1479.00,1477.50,1478.25,456,1424,1880.00
09/05/2007,08:11,1478.00,1478.25,1477.50,1478.25,788,932,1720.00
09/05/2007,08:12,1478.50,1479.00,1478.00,1478.50,410,158,568.00
09/05/2007,08:13,1478.75,1480.50,1478.50,1480.00,1509,599,2108.00
09/05/2007,08:14,1480.00,1480.25,1479.25,1479.75,761,623,1384.00
09/05/2007,08:15,1479.75,1480.00,1479.25,1479.50,115,289,404.00
09/05/2007,08:16,1479.50,1479.50,1479.00,1479.25,52,111,163.00
09/05/2007,08:17,1479.00,1479.25,1478.75,1478.75,82,550,632.00
09/05/2007,08:18,1479.00,1479.25,1478.75,1479.25,367,236,603.00
09/05/2007,08:19,1479.00,1479.50,1479.00,1479.50,169,22,191.00
09/05/2007,08:20,1479.25,1479.50,1479.00,1479.25,39,145,184.00
09/05/2007,08:21,1479.25,1479.75,1479.00,1479.50,249,88,337.00
09/05/2007,08:22,1479.50,1479.50,1479.25,1479.25,122,225,347.00
09/05/2007,08:23,1479.25,1479.75,1479.25,1479.75,335,73,408.00
09/05/2007,08:24,1479.50,1480.25,1479.50,1480.25,907,276,1183.00
09/05/2007,08:25,1480.25,1480.50,1480.00,1480.25,448,170,618.00
09/05/2007,08:26,1480.00,1480.50,1480.00,1480.25,290,135,425.00
09/05/2007,08:27,1480.25,1480.25,1480.00,1480.25,155,30,185.00
09/05/2007,08:28,1480.00,1480.25,1479.75,1479.75,158,372,530.00
09/05/2007,08:29,1479.75,1480.00,1479.25,1479.75,367,520,887.00
09/05/2007,08:30,1479.75,1480.50,1479.50,1480.50,1131,373,1504.00
09/05/2007,08:31,1480.25,1481.00,1479.50,1479.75,6077,5147,11224.00
09/05/2007,08:32,1479.75,1480.00,1478.75,1479.25,3069,3774,6843.00
09/05/2007,08:33,1479.25,1480.00,1478.75,1480.00,4260,3253,7513.00
09/05/2007,08:34,1479.75,1480.50,1479.25,1480.00,2458,3414,5872.00
09/05/2007,08:35,1480.00,1481.00,1479.50,1480.50,2517,3289,5806.00
09/05/2007,08:36,1480.50,1482.25,1480.25,1481.00,4993,3250,8243.00
09/05/2007,08:37,1481.25,1481.50,1480.50,1480.75,1810,2333,4143.00
09/05/2007,08:38,1480.75,1481.75,1480.50,1481.50,3004,1964,4968.00
09/05/2007,08:39,1481.25,1481.50,1480.25,1480.75,1776,2802,4578.00
09/05/2007,08:40,1480.75,1480.75,1479.50,1480.00,2137,3795,5932.00
09/05/2007,08:41,1480.00,1481.00,1479.75,1480.75,2759,2052,4811.00
09/05/2007,08:42,1480.75,1481.00,1478.75,1479.25,1258,4045,5303.00
09/05/2007,08:43,1479.25,1479.50,1477.75,1478.00,3808,5346,9154.00
09/05/2007,08:44,1478.00,1479.00,1478.00,1478.75,2727,2319,5046.00
09/05/2007,08:45,1478.75,1479.50,1478.00,1479.25,3180,1438,4618.00
09/05/2007,08:46,1479.25,1479.50,1478.75,1478.75,1369,2817,4186.00
09/05/2007,08:47,1478.75,1480.75,1478.75,1480.25,3998,2050,6048.00
09/05/2007,08:48,1480.00,1481.50,1479.50,1481.25,4419,2695,7114.00
09/05/2007,08:49,1481.50,1482.25,1480.75,1482.00,4761,2827,7588.00
09/05/2007,08:50,1481.75,1482.00,1480.25,1480.75,2017,4544,6561.00
09/05/2007,08:51,1480.75,1481.50,1480.75,1481.50,2442,2990,5432.00
09/05/2007,08:52,1481.50,1481.50,1481.00,1481.25,769,1632,2401.00
09/05/2007,08:53,1481.25,1481.75,1480.50,1480.75,2151,1861,4012.00
09/05/2007,08:54,1480.75,1481.00,1479.50,1479.75,1687,3023,4710.00
09/05/2007,08:55,1479.50,1481.00,1479.50,1480.75,2818,1114,3932.00
09/05/2007,08:56,1480.75,1481.00,1480.50,1480.75,666,1132,1798.00
09/05/2007,08:57,1480.75,1480.75,1479.00,1479.25,2421,3495,5916.00
09/05/2007,08:58,1479.50,1479.50,1478.50,1479.00,2597,2969,5566.00
09/05/2007,08:59,1479.00,1479.00,1478.00,1479.00,2068,3467,5535.00
09/05/2007,09:00,1479.00,1479.25,1477.75,1478.25,3018,4901,7919.00
09/05/2007,09:01,1478.25,1478.25,1474.25,1475.00,10958,20110,31068.00
09/05/2007,09:02,1475.25,1476.00,1473.50,1474.00,7393,9980,17373.00
09/05/2007,09:03,1474.00,1475.25,1473.50,1473.50,4859,6656,11515.00
09/05/2007,09:04,1473.75,1475.25,1473.00,1475.25,8615,6647,15262.00
09/05/2007,09:05,1475.25,1476.00,1474.50,1476.00,5158,2434,7592.00
09/05/2007,09:06,1476.00,1476.50,1474.50,1475.25,4792,6449,11241.00
09/05/2007,09:07,1475.25,1476.25,1474.50,1475.25,2750,4037,6787.00
09/05/2007,09:08,1475.25,1475.50,1474.00,1475.00,3431,5259,8690.00
09/05/2007,09:09,1474.75,1476.25,1474.75,1475.00,3592,3538,7130.00
09/05/2007,09:10,1475.00,1475.75,1474.50,1475.25,3033,2899,5932.00
09/05/2007,09:11,1475.25,1476.00,1474.50,1474.75,2395,3457,5852.00
09/05/2007,09:12,1474.50,1475.25,1473.00,1473.25,5545,7665,13210.00
09/05/2007,09:13,1473.50,1474.50,1472.75,1473.75,3165,2850,6015.00
09/05/2007,09:14,1474.00,1474.25,1472.00,1472.25,2562,6557,9119.00
09/05/2007,09:15,1472.25,1473.75,1472.25,1473.25,5360,4090,9450.00
09/05/2007,09:16,1473.25,1473.50,1471.50,1472.25,4175,6017,10192.00
09/05/2007,09:17,1472.25,1473.50,1471.25,1471.50,3049,5841,8890.00
09/05/2007,09:18,1471.50,1472.50,1471.25,1472.25,4034,2683,6717.00
09/05/2007,09:19,1472.25,1473.50,1472.00,1473.25,4127,2248,6375.00
09/05/2007,09:20,1473.00,1474.25,1472.75,1473.75,3446,1727,5173.00
09/05/2007,09:21,1473.75,1474.75,1473.25,1473.75,4328,5206,9534.00
09/05/2007,09:22,1474.00,1474.25,1473.25,1473.50,900,1421,2321.00
09/05/2007,09:23,1473.75,1474.00,1472.00,1472.50,2996,4796,7792.00
09/05/2007,09:24,1472.50,1473.50,1472.50,1473.00,1648,1163,2811.00
09/05/2007,09:25,1473.00,1474.25,1473.00,1473.75,1867,1880,3747.00
09/05/2007,09:26,1473.75,1474.50,1473.50,1474.25,1679,1241,2920.00
09/05/2007,09:27,1474.25,1474.50,1473.25,1473.75,1730,2926,4656.00
09/05/2007,09:28,1473.50,1474.50,1473.50,1474.25,1258,834,2092.00
09/05/2007,09:29,1474.00,1474.75,1474.00,1474.50,4623,1923,6546.00
09/05/2007,09:30,1474.50,1474.75,1474.00,1474.50,1232,1019,2251.00
09/05/2007,09:31,1474.25,1475.00,1474.00,1474.00,2203,1732,3935.00
09/05/2007,09:32,1474.00,1474.00,1473.25,1473.50,1702,3118,4820.00
09/05/2007,09:33,1473.75,1474.00,1473.25,1473.75,1837,1095,2932.00
09/05/2007,09:34,1474.00,1474.75,1473.50,1473.75,1375,2705,4080.00
09/05/2007,09:35,1473.75,1474.50,1473.75,1474.00,1002,922,1924.00
09/05/2007,09:36,1474.00,1474.25,1473.25,1473.75,2324,1282,3606.00
09/05/2007,09:37,1473.75,1475.00,1473.50,1474.75,2395,1495,3890.00
09/05/2007,09:38,1475.00,1475.75,1474.75,1475.25,3905,2370,6275.00
09/05/2007,09:39,1475.25,1476.25,1475.00,1476.25,4183,2102,6285.00
09/05/2007,09:40,1476.25,1476.25,1475.25,1475.75,1270,2961,4231.00
09/05/2007,09:41,1475.75,1475.75,1475.00,1475.50,1593,2121,3714.00
09/05/2007,09:42,1475.50,1476.25,1475.00,1475.00,2096,2069,4165.00
09/05/2007,09:43,1475.00,1476.00,1474.75,1475.75,1017,1352,2369.00
09/05/2007,09:44,1475.50,1476.00,1475.50,1475.75,1018,692,1710.00
09/05/2007,09:45,1475.75,1476.00,1475.25,1475.50,1722,1322,3044.00
09/05/2007,09:46,1475.50,1476.25,1475.50,1476.25,1081,389,1470.00
09/05/2007,09:47,1476.00,1477.00,1476.00,1476.75,4960,1961,6921.00
09/05/2007,09:48,1476.75,1477.25,1476.00,1476.25,3713,4563,8276.00
09/05/2007,09:49,1476.25,1476.50,1475.50,1475.50,1424,2934,4358.00
09/05/2007,09:50,1475.75,1476.00,1475.25,1475.75,2528,2076,4604.00
09/05/2007,09:51,1475.75,1476.25,1475.50,1475.75,1491,2183,3674.00
09/05/2007,09:52,1476.00,1476.25,1475.50,1476.25,493,401,894.00
09/05/2007,09:53,1476.25,1476.75,1475.75,1476.75,1400,1459,2859.00
09/05/2007,09:54,1476.75,1477.25,1476.25,1476.50,2025,1611,3636.00
09/05/2007,09:55,1476.75,1477.00,1476.25,1476.75,3316,1695,5011.00
09/05/2007,09:56,1476.75,1477.00,1475.25,1476.00,1964,3848,5812.00
09/05/2007,09:57,1476.00,1476.50,1475.50,1476.00,1614,2850,4464.00
09/05/2007,09:58,1476.00,1476.50,1475.50,1476.50,2799,1227,4026.00
09/05/2007,09:59,1476.50,1476.75,1475.50,1475.75,874,1268,2142.00
09/05/2007,10:00,1475.75,1476.00,1475.25,1475.25,1216,733,1949.00
09/05/2007,10:01,1475.25,1475.50,1474.25,1474.50,2261,4096,6357.00
09/05/2007,10:02,1474.50,1474.50,1473.25,1474.25,2160,4401,6561.00
09/05/2007,10:03,1474.25,1474.25,1473.50,1474.00,1339,1653,2992.00
09/05/2007,10:04,1474.00,1474.50,1473.25,1473.50,1057,1687,2744.00
09/05/2007,10:05,1473.50,1474.00,1472.25,1473.00,3020,5435,8455.00
09/05/2007,10:06,1473.00,1473.50,1472.75,1472.75,1391,2533,3924.00
09/05/2007,10:07,1472.75,1473.25,1472.25,1472.75,1826,2568,4394.00
09/05/2007,10:08,1472.75,1473.00,1471.50,1473.00,5264,6203,11467.00
09/05/2007,10:09,1473.00,1474.00,1472.75,1473.75,3155,1991,5146.00
09/05/2007,10:10,1473.75,1474.25,1472.75,1473.25,1612,3070,4682.00
09/05/2007,10:11,1473.25,1473.75,1472.50,1473.00,2541,3415,5956.00
09/05/2007,10:12,1473.25,1473.75,1472.75,1473.50,1565,1001,2566.00
09/05/2007,10:13,1473.25,1473.75,1472.75,1473.25,648,1454,2102.00
09/05/2007,10:14,1473.00,1473.25,1472.25,1473.00,1754,3154,4908.00
09/05/2007,10:15,1472.75,1474.50,1472.75,1474.25,2971,3126,6097.00
09/05/2007,10:16,1474.25,1474.25,1473.50,1473.75,780,1716,2496.00
09/05/2007,10:17,1473.75,1474.25,1473.50,1473.50,251,792,1043.00
09/05/2007,10:18,1473.50,1474.75,1473.50,1474.25,1974,718,2692.00
09/05/2007,10:19,1474.25,1474.75,1474.25,1474.50,503,533,1036.00
09/05/2007,10:20,1474.50,1475.00,1474.25,1474.75,1923,1708,3631.00
09/05/2007,10:21,1474.50,1475.00,1474.00,1474.25,1895,1994,3889.00
09/05/2007,10:22,1474.25,1474.25,1473.50,1473.75,553,1289,1842.00
09/05/2007,10:23,1473.50,1474.00,1473.50,1473.75,1012,303,1315.00
09/05/2007,10:24,1474.00,1474.00,1473.00,1473.25,1750,1904,3654.00
09/05/2007,10:25,1473.25,1473.75,1472.75,1473.25,3388,2368,5756.00
09/05/2007,10:26,1473.00,1473.25,1472.25,1472.50,1881,3019,4900.00
09/05/2007,10:27,1472.50,1472.75,1472.00,1472.25,1569,2730,4299.00
09/05/2007,10:28,1472.25,1473.25,1472.25,1473.00,2133,682,2815.00
09/05/2007,10:29,1473.00,1473.25,1472.25,1472.50,758,1575,2333.00
09/05/2007,10:30,1472.50,1473.25,1472.00,1473.00,2826,1332,4158.00
09/05/2007,10:31,1472.75,1473.25,1472.25,1472.75,1621,2572,4193.00
09/05/2007,10:32,1472.75,1473.00,1471.50,1471.75,1714,3381,5095.00
09/05/2007,10:33,1471.75,1473.00,1471.75,1472.75,2425,644,3069.00
09/05/2007,10:34,1472.75,1472.75,1472.00,1472.00,614,2853,3467.00
09/05/2007,10:35,1472.25,1472.75,1471.50,1471.50,1772,2891,4663.00
09/05/2007,10:36,1471.50,1472.25,1471.25,1471.50,2458,3871,6329.00
09/05/2007,10:37,1471.50,1471.75,1470.50,1470.75,3797,7457,11254.00
09/05/2007,10:38,1471.00,1471.75,1470.50,1471.50,3810,1151,4961.00
09/05/2007,10:39,1471.75,1472.00,1471.25,1471.75,1818,1188,3006.00
09/05/2007,10:40,1471.50,1471.75,1470.50,1470.75,832,4228,5060.00
09/05/2007,10:41,1470.50,1471.25,1470.25,1470.75,2450,4562,7012.00
09/05/2007,10:42,1470.50,1471.00,1469.75,1470.25,3209,3509,6718.00
09/05/2007,10:43,1470.50,1471.00,1470.00,1470.50,2294,3268,5562.00
09/05/2007,10:44,1470.50,1471.75,1470.25,1471.50,4345,1278,5623.00
09/05/2007,10:45,1471.25,1471.75,1471.25,1471.25,1096,1683,2779.00
09/05/2007,10:46,1471.00,1471.25,1470.50,1470.75,998,1536,2534.00
09/05/2007,10:47,1471.00,1471.25,1470.25,1471.00,2059,1642,3701.00
09/05/2007,10:48,1471.00,1471.00,1470.00,1470.75,1269,2901,4170.00
09/05/2007,10:49,1470.50,1471.25,1470.50,1470.75,1208,1011,2219.00
09/05/2007,10:50,1470.75,1471.25,1470.50,1470.75,861,384,1245.00
09/05/2007,10:51,1470.75,1471.75,1470.75,1471.25,2653,633,3286.00
09/05/2007,10:52,1471.50,1471.50,1471.00,1471.25,1020,615,1635.00
09/05/2007,10:53,1471.25,1471.25,1470.50,1471.00,607,1331,1938.00
09/05/2007,10:54,1471.00,1471.50,1470.75,1471.25,1390,1307,2697.00
09/05/2007,10:55,1471.25,1472.00,1471.00,1472.00,1199,279,1478.00
09/05/2007,10:56,1472.00,1473.00,1471.75,1473.00,5652,468,6120.00
09/05/2007,10:57,1472.75,1473.25,1472.25,1473.00,2865,1661,4526.00
09/05/2007,10:58,1473.00,1473.25,1472.75,1473.00,892,1259,2151.00
09/05/2007,10:59,1473.00,1473.75,1472.75,1473.50,2204,664,2868.00
09/05/2007,11:00,1473.50,1473.75,1473.25,1473.75,1887,1390,3277.00
09/05/2007,11:01,1473.50,1474.00,1473.00,1473.25,1070,1715,2785.00
09/05/2007,11:02,1473.00,1473.50,1473.00,1473.25,438,357,795.00
09/05/2007,11:03,1473.50,1473.75,1473.00,1473.25,278,592,870.00
09/05/2007,11:04,1473.50,1474.00,1473.25,1473.75,1218,652,1870.00
09/05/2007,11:05,1473.50,1474.00,1473.50,1473.75,558,144,702.00
09/05/2007,11:06,1473.75,1473.75,1473.00,1473.25,294,527,821.00
09/05/2007,11:07,1473.25,1473.50,1473.00,1473.25,245,265,510.00
09/05/2007,11:08,1473.50,1473.50,1472.75,1473.00,376,959,1335.00
09/05/2007,11:09,1473.00,1473.50,1473.00,1473.00,684,455,1139.00
09/05/2007,11:10,1473.25,1473.75,1473.00,1473.75,587,27,614.00
09/05/2007,11:11,1473.75,1475.00,1473.50,1474.50,4474,718,5192.00
09/05/2007,11:12,1474.75,1475.25,1474.50,1474.75,1700,1505,3205.00
09/05/2007,11:13,1474.75,1474.75,1474.50,1474.75,526,525,1051.00
09/05/2007,11:14,1474.50,1475.25,1474.50,1475.25,633,264,897.00
09/05/2007,11:15,1475.25,1475.75,1475.00,1475.75,2098,727,2825.00
09/05/2007,11:16,1475.50,1475.75,1475.00,1475.00,569,1338,1907.00
09/05/2007,11:17,1475.00,1475.75,1475.00,1475.00,960,1025,1985.00
09/05/2007,11:18,1475.00,1475.25,1474.50,1474.75,652,1431,2083.00
09/05/2007,11:19,1474.50,1475.00,1474.50,1474.75,441,153,594.00
09/05/2007,11:20,1474.75,1475.25,1474.75,1474.75,357,594,951.00
09/05/2007,11:21,1475.00,1475.75,1474.75,1475.25,1713,523,2236.00
09/05/2007,11:22,1475.50,1476.00,1475.25,1475.25,1577,1795,3372.00
09/05/2007,11:23,1475.25,1475.25,1474.75,1474.75,244,522,766.00
09/05/2007,11:24,1475.00,1475.75,1474.75,1475.50,1057,129,1186.00
09/05/2007,11:25,1475.50,1475.75,1475.25,1475.25,1039,754,1793.00
09/05/2007,11:26,1475.50,1476.00,1475.25,1475.75,675,450,1125.00
09/05/2007,11:27,1476.00,1477.25,1475.75,1477.00,5375,1419,6794.00
09/05/2007,11:28,1477.00,1477.25,1476.50,1476.75,1515,1193,2708.00
09/05/2007,11:29,1476.75,1477.00,1476.50,1476.75,888,741,1629.00
09/05/2007,11:30,1476.75,1477.00,1476.25,1476.50,1323,2315,3638.00
09/05/2007,11:31,1476.75,1476.75,1475.75,1476.25,543,2399,2942.00
09/05/2007,11:32,1476.00,1476.25,1475.75,1476.00,782,477,1259.00
09/05/2007,11:33,1476.00,1476.00,1475.25,1475.75,928,1678,2606.00
09/05/2007,11:34,1475.75,1476.00,1475.50,1475.75,464,430,894.00
09/05/2007,11:35,1476.00,1476.00,1475.25,1475.75,998,1534,2532.00
09/05/2007,11:36,1475.50,1475.75,1475.25,1475.75,470,260,730.00
09/05/2007,11:37,1475.50,1475.75,1475.25,1475.50,200,295,495.00
09/05/2007,11:38,1475.50,1475.75,1475.25,1475.50,463,79,542.00
09/05/2007,11:39,1475.50,1476.00,1475.25,1476.00,665,103,768.00
09/05/2007,11:40,1475.75,1476.25,1475.75,1475.75,643,575,1218.00
09/05/2007,11:41,1476.00,1476.75,1475.75,1476.50,960,593,1553.00
09/05/2007,11:42,1476.50,1476.75,1476.25,1476.25,273,423,696.00
09/05/2007,11:43,1476.00,1476.00,1475.50,1475.75,227,1320,1547.00
09/05/2007,11:44,1475.50,1475.75,1475.50,1475.75,250,49,299.00
09/05/2007,11:45,1475.75,1476.00,1475.25,1475.50,720,600,1320.00
09/05/2007,11:46,1475.75,1476.00,1475.50,1476.00,585,87,672.00
09/05/2007,11:47,1476.00,1476.50,1476.00,1476.00,291,514,805.00
09/05/2007,11:48,1475.75,1475.75,1474.75,1475.25,736,2311,3047.00
09/05/2007,11:49,1475.25,1475.50,1474.75,1475.25,443,448,891.00
09/05/2007,11:50,1475.00,1475.75,1474.00,1475.50,2813,2583,5396.00
09/05/2007,11:51,1475.50,1475.50,1475.00,1475.00,217,701,918.00
09/05/2007,11:52,1475.00,1475.25,1474.75,1475.00,155,508,663.00
09/05/2007,11:53,1474.75,1475.00,1474.50,1474.50,276,546,822.00
09/05/2007,11:54,1474.50,1475.00,1474.25,1474.75,387,293,680.00
09/05/2007,11:55,1474.75,1475.50,1474.75,1475.25,684,203,887.00
09/05/2007,11:56,1475.50,1475.75,1475.25,1475.75,545,110,655.00
09/05/2007,11:57,1475.75,1476.00,1475.50,1475.50,513,512,1025.00
09/05/2007,11:58,1475.75,1476.00,1475.25,1476.00,307,268,575.00
09/05/2007,11:59,1476.00,1476.50,1475.75,1476.25,877,514,1391.00
09/05/2007,12:00,1476.00,1477.00,1476.00,1476.50,1718,789,2507.00
09/05/2007,12:01,1476.75,1477.50,1476.25,1477.25,2839,1210,4049.00
09/05/2007,12:02,1477.25,1478.50,1476.75,1478.25,5516,1343,6859.00
09/05/2007,12:03,1478.25,1478.25,1477.25,1477.50,967,1906,2873.00
09/05/2007,12:04,1477.50,1477.75,1476.75,1477.25,1254,1793,3047.00
09/05/2007,12:05,1477.25,1477.75,1476.75,1476.75,1219,1928,3147.00
09/05/2007,12:06,1476.75,1477.50,1476.00,1477.00,1508,3063,4571.00
09/05/2007,12:07,1477.00,1477.00,1476.50,1477.00,451,401,852.00
09/05/2007,12:08,1477.00,1477.50,1476.75,1477.00,945,1639,2584.00
09/05/2007,12:09,1477.00,1477.50,1476.75,1477.00,783,727,1510.00
09/05/2007,12:10,1477.00,1477.25,1476.50,1476.50,476,1128,1604.00
09/05/2007,12:11,1476.50,1477.00,1476.50,1476.75,661,354,1015.00
09/05/2007,12:12,1476.75,1477.25,1476.50,1476.75,642,350,992.00
09/05/2007,12:13,1477.00,1478.25,1476.75,1477.75,2362,907,3269.00
09/05/2007,12:14,1477.75,1478.00,1477.00,1477.25,381,1548,1929.00
09/05/2007,12:15,1477.00,1477.50,1476.50,1477.25,1345,1178,2523.00
09/05/2007,12:16,1477.00,1478.00,1477.00,1477.75,1029,876,1905.00
09/05/2007,12:17,1477.50,1478.50,1477.50,1478.25,3150,1528,4678.00
09/05/2007,12:18,1478.25,1478.50,1477.50,1478.00,1495,1320,2815.00
09/05/2007,12:19,1478.00,1478.25,1477.75,1477.75,560,339,899.00
09/05/2007,12:20,1477.50,1478.00,1476.75,1477.00,541,1177,1718.00
09/05/2007,12:21,1477.00,1477.25,1476.75,1476.75,1327,1343,2670.00
09/05/2007,12:22,1476.75,1477.00,1475.75,1475.75,1468,4097,5565.00
09/05/2007,12:23,1475.75,1476.00,1475.50,1475.75,1574,1664,3238.00
09/05/2007,12:24,1475.75,1476.25,1475.50,1475.50,1160,1911,3071.00
09/05/2007,12:25,1475.75,1475.75,1474.75,1475.25,1617,2406,4023.00
09/05/2007,12:26,1475.50,1476.00,1475.00,1475.50,1033,489,1522.00
09/05/2007,12:27,1475.50,1476.25,1475.50,1476.00,1329,388,1717.00
09/05/2007,12:28,1476.25,1476.25,1475.25,1475.50,772,1433,2205.00
09/05/2007,12:29,1475.50,1475.75,1475.50,1475.50,95,158,253.00
09/05/2007,12:30,1475.75,1475.75,1474.75,1474.75,425,1878,2303.00
09/05/2007,12:31,1475.00,1475.00,1474.00,1474.25,1942,3330,5272.00
09/05/2007,12:32,1474.25,1475.00,1473.75,1473.75,1296,2430,3726.00
09/05/2007,12:33,1474.00,1474.25,1473.25,1473.50,4075,2877,6952.00
09/05/2007,12:34,1473.50,1473.50,1472.50,1472.75,1549,3463,5012.00
09/05/2007,12:35,1473.00,1473.75,1472.75,1473.75,3084,1796,4880.00
09/05/2007,12:36,1473.75,1473.75,1473.00,1473.50,525,1470,1995.00
09/05/2007,12:37,1473.50,1473.50,1472.75,1473.25,1238,1394,2632.00
09/05/2007,12:38,1473.50,1474.50,1473.50,1474.50,2398,1055,3453.00
09/05/2007,12:39,1474.50,1475.00,1474.25,1474.75,1537,630,2167.00
09/05/2007,12:40,1474.50,1475.00,1474.50,1474.75,877,480,1357.00
09/05/2007,12:41,1474.75,1475.25,1474.50,1474.75,1099,522,1621.00
09/05/2007,12:42,1474.75,1475.50,1474.50,1474.75,1231,1019,2250.00
09/05/2007,12:43,1474.50,1474.75,1474.00,1474.25,647,1197,1844.00
09/05/2007,12:44,1474.25,1474.50,1474.00,1474.25,352,444,796.00
09/05/2007,12:45,1474.25,1474.25,1473.50,1473.75,1079,1574,2653.00
09/05/2007,12:46,1473.75,1474.00,1473.50,1473.75,334,175,509.00
09/05/2007,12:47,1473.75,1474.25,1473.50,1474.25,682,116,798.00
09/05/2007,12:48,1474.25,1475.25,1474.25,1474.75,1773,548,2321.00
09/05/2007,12:49,1474.75,1475.50,1474.75,1474.75,894,688,1582.00
09/05/2007,12:50,1475.00,1475.50,1474.75,1475.00,576,372,948.00
09/05/2007,12:51,1474.75,1475.25,1474.75,1474.75,426,330,756.00
09/05/2007,12:52,1475.00,1475.00,1474.25,1475.00,523,726,1249.00
09/05/2007,12:53,1475.00,1475.25,1474.75,1475.00,704,289,993.00
09/05/2007,12:54,1475.00,1475.25,1474.75,1475.00,994,1063,2057.00
09/05/2007,12:55,1475.00,1475.25,1474.50,1474.75,301,1284,1585.00
09/05/2007,12:56,1474.50,1475.00,1474.50,1474.50,702,716,1418.00
09/05/2007,12:57,1474.50,1475.00,1474.50,1474.50,658,361,1019.00
09/05/2007,12:58,1474.50,1474.75,1474.25,1474.50,535,1059,1594.00
09/05/2007,12:59,1474.25,1474.25,1473.75,1473.75,410,1365,1775.00
09/05/2007,13:00,1473.75,1475.00,1473.75,1474.50,1091,238,1329.00
09/05/2007,13:01,1474.50,1476.75,1474.00,1475.50,6863,6341,13204.00
09/05/2007,13:02,1475.75,1476.00,1475.00,1475.75,1997,2060,4057.00
09/05/2007,13:03,1475.75,1476.00,1473.25,1474.00,2631,3885,6516.00
09/05/2007,13:04,1474.00,1474.00,1472.25,1472.75,3207,6230,9437.00
09/05/2007,13:05,1472.75,1473.25,1471.00,1472.00,3942,6545,10487.00
09/05/2007,13:06,1471.75,1472.75,1471.25,1472.50,3931,2787,6718.00
09/05/2007,13:07,1472.50,1473.75,1472.00,1473.00,3590,2323,5913.00
09/05/2007,13:08,1473.00,1473.25,1472.00,1472.25,1167,2334,3501.00
09/05/2007,13:09,1472.25,1472.25,1471.00,1471.00,2644,3870,6514.00
09/05/2007,13:10,1471.00,1472.75,1470.75,1472.25,3620,2051,5671.00
09/05/2007,13:11,1472.50,1472.50,1471.75,1472.50,1149,1403,2552.00
09/05/2007,13:12,1472.50,1472.50,1471.50,1472.00,831,2116,2947.00
09/05/2007,13:13,1472.00,1472.75,1471.50,1472.00,1770,917,2687.00
09/05/2007,13:14,1472.25,1472.75,1471.25,1472.00,1983,2525,4508.00
09/05/2007,13:15,1471.75,1472.25,1471.25,1472.00,1405,1346,2751.00
09/05/2007,13:16,1471.75,1473.50,1471.50,1473.50,4085,1211,5296.00
09/05/2007,13:17,1473.50,1473.50,1471.75,1472.25,1822,3049,4871.00
09/05/2007,13:18,1472.25,1472.75,1471.25,1471.75,2305,2294,4599.00
09/05/2007,13:19,1471.75,1472.00,1471.00,1471.75,2421,2352,4773.00
09/05/2007,13:20,1471.75,1471.75,1471.00,1471.75,1176,2083,3259.00
09/05/2007,13:21,1471.75,1472.00,1470.50,1470.75,3376,6280,9656.00
09/05/2007,13:22,1471.00,1471.25,1470.00,1470.50,3661,4944,8605.00
09/05/2007,13:23,1470.50,1470.75,1470.00,1470.50,1098,4899,5997.00
09/05/2007,13:24,1470.25,1470.50,1469.50,1469.50,2373,7136,9509.00
09/05/2007,13:25,1469.50,1470.00,1468.75,1469.50,4594,6793,11387.00
09/05/2007,13:26,1469.75,1469.75,1468.75,1469.00,1480,3359,4839.00
09/05/2007,13:27,1469.00,1469.75,1468.50,1468.50,2621,2974,5595.00
09/05/2007,13:28,1468.50,1469.75,1468.50,1469.50,3427,2516,5943.00
09/05/2007,13:29,1469.75,1469.75,1469.00,1469.25,1183,2256,3439.00
09/05/2007,13:30,1469.25,1470.00,1468.75,1469.75,3596,2346,5942.00
09/05/2007,13:31,1469.50,1470.75,1469.50,1470.50,3079,2719,5798.00
09/05/2007,13:32,1470.50,1472.00,1470.50,1471.75,6272,3865,10137.00
09/05/2007,13:33,1471.75,1472.00,1471.00,1471.50,1919,2207,4126.00
09/05/2007,13:34,1471.50,1471.75,1470.25,1471.00,2249,3539,5788.00
09/05/2007,13:35,1470.75,1471.00,1470.50,1470.75,1121,1655,2776.00
09/05/2007,13:36,1470.75,1471.50,1470.50,1471.00,1356,1071,2427.00
09/05/2007,13:37,1471.00,1471.50,1470.75,1471.00,444,539,983.00
09/05/2007,13:38,1471.00,1472.00,1470.50,1471.75,2309,1198,3507.00
09/05/2007,13:39,1471.75,1472.25,1471.50,1472.00,1411,494,1905.00
09/05/2007,13:40,1472.00,1472.75,1471.75,1472.50,2560,1261,3821.00
09/05/2007,13:41,1472.25,1472.50,1471.50,1471.50,768,2071,2839.00
09/05/2007,13:42,1471.50,1471.75,1470.75,1471.00,1054,1578,2632.00
09/05/2007,13:43,1470.75,1471.00,1470.25,1470.75,1410,1989,3399.00
09/05/2007,13:44,1470.75,1470.75,1469.75,1470.00,884,2414,3298.00
09/05/2007,13:45,1469.75,1471.50,1469.75,1470.75,2193,1717,3910.00
09/05/2007,13:46,1471.00,1471.00,1469.00,1469.25,1308,2671,3979.00
09/05/2007,13:47,1469.25,1470.50,1469.00,1469.50,2584,1697,4281.00
09/05/2007,13:48,1469.50,1470.75,1469.50,1469.75,1539,1780,3319.00
09/05/2007,13:49,1469.75,1469.75,1468.75,1469.00,1574,2045,3619.00
09/05/2007,13:50,1469.00,1470.50,1469.00,1470.25,2540,1001,3541.00
09/05/2007,13:51,1470.50,1470.50,1469.00,1469.25,1536,2493,4029.00
09/05/2007,13:52,1469.00,1469.75,1468.25,1469.75,2710,3115,5825.00
09/05/2007,13:53,1469.50,1470.75,1469.50,1470.50,2675,1721,4396.00
09/05/2007,13:54,1470.50,1471.50,1470.25,1471.25,3001,696,3697.00
09/05/2007,13:55,1471.25,1471.50,1470.75,1471.25,540,700,1240.00
09/05/2007,13:56,1471.25,1472.75,1471.00,1472.25,4872,1774,6646.00
09/05/2007,13:57,1472.25,1472.50,1471.75,1472.00,1352,2246,3598.00
09/05/2007,13:58,1472.00,1472.75,1472.00,1472.50,1527,870,2397.00
09/05/2007,13:59,1472.50,1473.75,1472.25,1473.50,5367,3113,8480.00
09/05/2007,14:00,1473.50,1473.75,1472.75,1473.00,1163,1748,2911.00
09/05/2007,14:01,1473.00,1473.25,1472.00,1472.50,2640,2587,5227.00
09/05/2007,14:02,1472.75,1473.50,1472.50,1472.75,2017,1287,3304.00
09/05/2007,14:03,1472.75,1473.25,1472.25,1472.50,1654,1517,3171.00
09/05/2007,14:04,1472.75,1472.75,1471.75,1472.25,2145,1819,3964.00
09/05/2007,14:05,1472.25,1473.25,1472.25,1473.00,1533,633,2166.00
09/05/2007,14:06,1473.00,1473.00,1472.50,1472.50,613,928,1541.00
09/05/2007,14:07,1472.50,1474.50,1472.50,1474.50,4126,789,4915.00
09/05/2007,14:08,1474.25,1475.50,1474.00,1475.00,5380,2147,7527.00
09/05/2007,14:09,1474.75,1475.00,1474.25,1474.50,1851,3064,4915.00
09/05/2007,14:10,1474.75,1475.75,1474.50,1475.00,3269,2832,6101.00
09/05/2007,14:11,1475.00,1475.00,1473.75,1474.25,1250,2077,3327.00
09/05/2007,14:12,1474.00,1474.00,1473.00,1473.25,728,1629,2357.00
09/05/2007,14:13,1473.50,1474.75,1473.50,1474.25,2506,855,3361.00
09/05/2007,14:14,1474.50,1474.75,1474.00,1474.25,1061,1610,2671.00
09/05/2007,14:15,1474.25,1475.25,1474.25,1475.00,1841,908,2749.00
09/05/2007,14:16,1475.00,1475.25,1474.00,1474.50,1259,1644,2903.00
09/05/2007,14:17,1474.25,1474.50,1473.50,1474.50,656,1516,2172.00
09/05/2007,14:18,1474.25,1475.50,1474.00,1475.25,1738,724,2462.00
09/05/2007,14:19,1475.00,1475.25,1474.75,1475.00,834,1272,2106.00
09/05/2007,14:20,1475.00,1476.00,1474.75,1475.75,3389,2930,6319.00
09/05/2007,14:21,1475.50,1476.00,1474.75,1475.50,2429,2087,4516.00
09/05/2007,14:22,1475.25,1475.50,1474.25,1474.50,498,1619,2117.00
09/05/2007,14:23,1474.25,1474.25,1473.25,1473.75,879,2931,3810.00
09/05/2007,14:24,1473.75,1474.25,1473.00,1474.00,1540,2337,3877.00
09/05/2007,14:25,1474.00,1475.00,1473.75,1474.50,1951,982,2933.00
09/05/2007,14:26,1474.25,1474.50,1473.25,1473.75,936,1872,2808.00
09/05/2007,14:27,1473.50,1474.25,1473.50,1474.00,777,657,1434.00
09/05/2007,14:28,1474.00,1474.25,1473.25,1473.75,1379,1102,2481.00
09/05/2007,14:29,1473.50,1474.50,1473.50,1474.00,895,1420,2315.00
09/05/2007,14:30,1473.75,1474.25,1473.25,1474.00,1296,1164,2460.00
09/05/2007,14:31,1473.75,1475.50,1473.75,1475.00,2536,1164,3700.00
09/05/2007,14:32,1474.75,1475.00,1472.75,1473.25,1592,3985,5577.00
09/05/2007,14:33,1473.25,1473.50,1472.75,1473.25,1824,1406,3230.00
09/05/2007,14:34,1473.50,1473.50,1472.50,1472.50,1343,1681,3024.00
09/05/2007,14:35,1472.50,1473.25,1472.50,1473.25,1911,232,2143.00
09/05/2007,14:36,1473.25,1473.50,1471.50,1472.00,2464,4390,6854.00
09/05/2007,14:37,1472.00,1472.25,1471.25,1471.75,1131,3463,4594.00
09/05/2007,14:38,1471.75,1472.00,1471.25,1471.75,767,1228,1995.00
09/05/2007,14:39,1471.50,1472.50,1471.50,1472.00,2589,2308,4897.00
09/05/2007,14:40,1471.75,1472.50,1471.75,1472.00,904,1376,2280.00
09/05/2007,14:41,1471.75,1473.75,1471.50,1473.00,3928,2811,6739.00
09/05/2007,14:42,1473.00,1474.50,1472.25,1474.00,3801,2131,5932.00
09/05/2007,14:43,1474.00,1475.00,1474.00,1474.50,1952,2893,4845.00
09/05/2007,14:44,1474.25,1474.50,1473.00,1473.25,1080,2350,3430.00
09/05/2007,14:45,1473.25,1474.50,1473.25,1474.25,1878,1174,3052.00
09/05/2007,14:46,1474.25,1476.00,1474.25,1475.25,6336,4339,10675.00
09/05/2007,14:47,1475.25,1478.25,1475.25,1477.25,9477,6392,15869.00
09/05/2007,14:48,1477.25,1477.25,1476.00,1476.50,951,3268,4219.00
09/05/2007,14:49,1476.50,1477.75,1476.25,1477.25,3268,2068,5336.00
09/05/2007,14:50,1477.25,1477.50,1475.75,1477.00,2961,4599,7560.00
09/05/2007,14:51,1477.00,1477.25,1476.00,1476.00,1359,3883,5242.00
09/05/2007,14:52,1476.00,1477.25,1476.00,1477.00,2871,1561,4432.00
09/05/2007,14:53,1476.75,1477.50,1476.50,1476.50,1486,2079,3565.00
09/05/2007,14:54,1476.50,1477.25,1475.25,1475.50,3984,5488,9472.00
09/05/2007,14:55,1475.50,1475.75,1474.50,1475.75,4990,5213,10203.00
09/05/2007,14:56,1475.75,1475.75,1474.25,1474.75,1832,4622,6454.00
09/05/2007,14:57,1474.75,1475.00,1473.75,1474.25,2652,4870,7522.00
09/05/2007,14:58,1474.25,1474.50,1473.50,1473.50,2295,6836,9131.00
09/05/2007,14:59,1473.50,1474.50,1473.25,1474.25,6768,3716,10484.00
09/05/2007,15:00,1474.25,1474.25,1473.50,1474.25,6796,8180,14976.00
09/05/2007,15:01,1474.25,1474.50,1472.75,1473.00,8296,12462,20758.00
09/05/2007,15:02,1473.00,1473.25,1472.50,1473.25,7288,4246,11534.00
09/05/2007,15:03,1473.25,1473.50,1473.00,1473.25,4898,2106,7004.00
09/05/2007,15:04,1473.00,1473.75,1473.00,1473.75,4140,837,4977.00
09/05/2007,15:05,1473.75,1473.75,1473.25,1473.25,1999,972,2971.00
09/05/2007,15:06,1473.50,1473.50,1473.00,1473.25,685,2345,3030.00
09/05/2007,15:07,1473.00,1473.50,1473.00,1473.50,1770,197,1967.00
09/05/2007,15:08,1473.25,1474.50,1473.25,1474.25,4163,2690,6853.00
09/05/2007,15:09,1474.25,1474.75,1474.00,1474.75,1840,2010,3850.00
09/05/2007,15:10,1474.50,1474.75,1474.50,1474.50,1088,1104,2192.00
09/05/2007,15:11,1474.50,1475.50,1474.50,1475.50,4329,3153,7482.00
09/05/2007,15:12,1475.25,1476.75,1475.25,1476.75,4279,1577,5856.00
09/05/2007,15:13,1476.50,1477.25,1476.50,1476.75,3325,1935,5260.00
09/05/2007,15:14,1476.75,1477.00,1476.25,1476.50,1756,3083,4839.00
09/05/2007,15:15,1476.50,1477.00,1476.25,1476.75,4538,4601,9139.00
09/05/2007,15:16,1477.00,1477.00,1477.00,1477.00,3,0,3.00
09/05/2007,15:31,1476.25,1476.25,1475.75,1476.00,81,748,829.00
09/05/2007,15:32,1475.75,1476.25,1475.75,1476.25,175,225,400.00
09/05/2007,15:33,1476.25,1476.25,1476.00,1476.00,57,74,131.00
09/05/2007,15:34,1476.00,1476.25,1475.75,1475.75,212,254,466.00
09/05/2007,15:35,1475.75,1475.75,1475.50,1475.75,68,195,263.00
09/05/2007,15:36,1475.75,1476.00,1475.75,1476.00,38,0,38.00
09/05/2007,15:37,1475.75,1476.00,1475.75,1475.75,1,82,83.00
09/05/2007,15:38,1475.75,1476.00,1475.50,1476.00,140,35,175.00
09/05/2007,15:39,1476.00,1476.00,1476.00,1476.00,1,0,1.00
09/05/2007,15:40,1476.00,1476.00,1476.00,1476.00,9,0,9.00
09/05/2007,15:41,1475.75,1475.75,1475.50,1475.50,100,230,330.00
09/05/2007,15:42,1475.50,1475.50,1475.50,1475.50,0,56,56.00
09/05/2007,15:43,1475.50,1475.50,1475.25,1475.25,0,34,34.00
09/05/2007,15:44,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/05/2007,15:45,1475.50,1475.50,1475.50,1475.50,74,0,74.00
09/05/2007,15:46,1475.25,1475.50,1475.25,1475.50,1,52,53.00
09/05/2007,15:47,1475.50,1475.50,1475.25,1475.25,4,187,191.00
09/05/2007,15:48,1475.25,1475.25,1475.00,1475.25,69,31,100.00
09/05/2007,15:49,1475.25,1475.25,1475.00,1475.25,146,2,148.00
09/05/2007,15:50,1475.00,1475.25,1475.00,1475.00,46,420,466.00
09/05/2007,15:51,1475.00,1475.00,1474.75,1475.00,1,33,34.00
09/05/2007,15:52,1474.75,1475.00,1474.75,1475.00,2,3,5.00
09/05/2007,15:53,1475.00,1475.00,1475.00,1475.00,11,0,11.00
09/05/2007,15:54,1474.75,1475.00,1474.75,1475.00,106,102,208.00
09/05/2007,15:55,1475.00,1475.00,1475.00,1475.00,25,0,25.00
09/05/2007,15:57,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/05/2007,15:58,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/05/2007,15:59,1474.75,1475.25,1474.75,1475.00,100,6,106.00
09/05/2007,16:00,1475.25,1475.25,1474.75,1474.75,101,52,153.00
09/05/2007,17:01,1474.75,1475.00,1474.75,1474.75,3,89,92.00
09/05/2007,17:02,1474.50,1474.75,1474.50,1474.75,11,8,19.00
09/05/2007,17:03,1474.50,1474.50,1474.50,1474.50,0,5,5.00
09/05/2007,17:05,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,17:06,1474.75,1474.75,1474.50,1474.50,1,1,2.00
09/05/2007,17:07,1474.75,1474.75,1474.75,1474.75,5,0,5.00
09/05/2007,17:08,1474.75,1474.75,1474.50,1474.50,1,9,10.00
09/05/2007,17:09,1474.75,1474.75,1474.75,1474.75,8,0,8.00
09/05/2007,17:10,1474.75,1474.75,1474.75,1474.75,29,0,29.00
09/05/2007,17:12,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/05/2007,17:13,1475.00,1475.00,1474.75,1474.75,2,4,6.00
09/05/2007,17:14,1474.75,1474.75,1474.75,1474.75,0,5,5.00
09/05/2007,17:17,1474.75,1474.75,1474.50,1474.50,0,54,54.00
09/05/2007,17:18,1474.75,1474.75,1474.50,1474.75,58,1,59.00
09/05/2007,17:19,1474.75,1475.00,1474.75,1474.75,56,10,66.00
09/05/2007,17:20,1474.75,1474.75,1474.75,1474.75,0,10,10.00
09/05/2007,17:21,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/05/2007,17:22,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,17:23,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,17:24,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/05/2007,17:25,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,17:26,1474.75,1474.75,1474.50,1474.50,22,1,23.00
09/05/2007,17:27,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,17:28,1474.50,1474.75,1474.50,1474.50,1,21,22.00
09/05/2007,17:29,1474.50,1474.50,1474.50,1474.50,0,2,2.00
09/05/2007,17:31,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,17:32,1474.75,1475.00,1474.75,1474.75,20,2,22.00
09/05/2007,17:33,1474.75,1474.75,1474.50,1474.75,1,6,7.00
09/05/2007,17:34,1474.75,1474.75,1474.75,1474.75,8,0,8.00
09/05/2007,17:35,1474.75,1474.75,1474.75,1474.75,9,0,9.00
09/05/2007,17:36,1474.50,1474.50,1474.50,1474.50,0,196,196.00
09/05/2007,17:37,1474.50,1474.50,1474.50,1474.50,0,16,16.00
09/05/2007,17:38,1474.50,1474.75,1474.50,1474.75,66,4,70.00
09/05/2007,17:39,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,17:40,1475.00,1475.25,1475.00,1475.00,33,22,55.00
09/05/2007,17:41,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/05/2007,17:42,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/05/2007,17:43,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/05/2007,17:44,1474.75,1474.75,1474.50,1474.75,5,33,38.00
09/05/2007,17:45,1474.75,1475.00,1474.75,1475.00,11,0,11.00
09/05/2007,17:46,1475.00,1475.00,1474.75,1474.75,1,6,7.00
09/05/2007,17:47,1474.75,1474.75,1474.75,1474.75,0,4,4.00
09/05/2007,17:48,1474.75,1474.75,1474.75,1474.75,0,3,3.00
09/05/2007,17:50,1474.75,1474.75,1474.75,1474.75,0,3,3.00
09/05/2007,17:51,1474.75,1474.75,1474.50,1474.50,0,113,113.00
09/05/2007,17:52,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/05/2007,17:54,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/05/2007,17:55,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/05/2007,17:57,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,17:58,1474.50,1474.50,1474.50,1474.50,0,5,5.00
09/05/2007,18:00,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/05/2007,18:02,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,18:03,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,18:05,1474.75,1474.75,1474.50,1474.50,1,5,6.00
09/05/2007,18:06,1474.75,1474.75,1474.50,1474.50,1,1,2.00
09/05/2007,18:08,1474.50,1474.50,1474.50,1474.50,0,20,20.00
09/05/2007,18:11,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,18:12,1474.75,1474.75,1474.50,1474.50,4,3,7.00
09/05/2007,18:13,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,18:14,1474.75,1474.75,1474.75,1474.75,33,0,33.00
09/05/2007,18:17,1474.75,1474.75,1474.50,1474.50,2,5,7.00
09/05/2007,18:18,1474.50,1474.75,1474.50,1474.75,4,1,5.00
09/05/2007,18:19,1474.50,1474.75,1474.50,1474.75,53,1,54.00
09/05/2007,18:20,1474.75,1475.25,1474.75,1475.25,23,0,23.00
09/05/2007,18:21,1475.25,1475.25,1475.25,1475.25,41,0,41.00
09/05/2007,18:22,1475.25,1475.25,1474.75,1474.75,1,26,27.00
09/05/2007,18:23,1474.75,1474.75,1474.50,1474.50,0,4,4.00
09/05/2007,18:24,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,18:25,1475.00,1475.00,1475.00,1475.00,26,0,26.00
09/05/2007,18:26,1475.25,1475.25,1475.00,1475.00,1,9,10.00
09/05/2007,18:27,1475.00,1475.00,1475.00,1475.00,0,5,5.00
09/05/2007,18:28,1475.00,1475.25,1475.00,1475.25,46,12,58.00
09/05/2007,18:29,1475.50,1475.50,1475.25,1475.25,10,7,17.00
09/05/2007,18:30,1475.25,1475.25,1475.25,1475.25,0,5,5.00
09/05/2007,18:31,1475.25,1475.25,1474.75,1475.00,5,73,78.00
09/05/2007,18:32,1474.75,1474.75,1474.75,1474.75,0,29,29.00
09/05/2007,18:34,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/05/2007,18:35,1474.50,1474.50,1474.50,1474.50,0,2,2.00
09/05/2007,18:36,1474.75,1474.75,1474.75,1474.75,62,0,62.00
09/05/2007,18:37,1474.50,1474.50,1474.50,1474.50,0,171,171.00
09/05/2007,18:38,1474.50,1474.50,1474.50,1474.50,0,11,11.00
09/05/2007,18:40,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/05/2007,18:44,1474.50,1474.75,1474.50,1474.75,1,4,5.00
09/05/2007,18:45,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/05/2007,18:46,1474.75,1474.75,1474.75,1474.75,35,0,35.00
09/05/2007,18:48,1474.75,1474.75,1474.75,1474.75,6,0,6.00
09/05/2007,18:50,1474.75,1475.50,1474.75,1475.25,96,84,180.00
09/05/2007,18:52,1475.25,1475.25,1475.00,1475.00,0,50,50.00
09/05/2007,18:53,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/05/2007,18:54,1475.25,1475.25,1475.00,1475.00,1,46,47.00
09/05/2007,18:55,1475.00,1475.25,1475.00,1475.25,1,19,20.00
09/05/2007,18:57,1475.00,1475.00,1475.00,1475.00,0,18,18.00
09/05/2007,18:58,1475.00,1475.00,1475.00,1475.00,0,19,19.00
09/05/2007,18:59,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/05/2007,19:01,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/05/2007,19:02,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/05/2007,19:03,1475.00,1475.00,1475.00,1475.00,35,0,35.00
09/05/2007,19:04,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/05/2007,19:06,1475.25,1475.25,1475.00,1475.00,53,24,77.00
09/05/2007,19:07,1475.25,1475.50,1475.25,1475.25,108,1,109.00
09/05/2007,19:09,1475.25,1475.25,1475.25,1475.25,0,58,58.00
09/05/2007,19:10,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/05/2007,19:11,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/05/2007,19:15,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/05/2007,19:16,1475.25,1475.25,1475.25,1475.25,2,0,2.00
09/05/2007,19:17,1475.25,1475.25,1475.25,1475.25,12,0,12.00
09/05/2007,19:18,1475.25,1475.25,1475.25,1475.25,10,0,10.00
09/05/2007,19:20,1475.25,1475.25,1475.25,1475.25,2,0,2.00
09/05/2007,19:22,1475.25,1475.25,1475.25,1475.25,77,0,77.00
09/05/2007,19:23,1475.25,1475.25,1475.25,1475.25,6,0,6.00
09/05/2007,19:24,1475.25,1475.25,1475.25,1475.25,32,0,32.00
09/05/2007,19:25,1475.25,1475.25,1475.25,1475.25,18,0,18.00
09/05/2007,19:27,1475.25,1475.25,1475.25,1475.25,10,0,10.00
09/05/2007,19:29,1475.25,1475.25,1475.25,1475.25,27,0,27.00
09/05/2007,19:30,1475.00,1475.00,1475.00,1475.00,0,41,41.00
09/05/2007,19:31,1475.25,1475.25,1475.25,1475.25,7,0,7.00
09/05/2007,19:33,1475.25,1475.25,1475.00,1475.00,1,1,2.00
09/05/2007,19:34,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/05/2007,19:36,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/05/2007,19:37,1475.00,1475.25,1475.00,1475.25,5,21,26.00
09/05/2007,19:39,1475.25,1475.25,1475.25,1475.25,15,0,15.00
09/05/2007,19:41,1475.25,1475.50,1475.25,1475.50,198,0,198.00
09/05/2007,19:42,1475.50,1475.50,1475.50,1475.50,1,0,1.00
09/05/2007,19:43,1475.50,1475.50,1475.50,1475.50,40,0,40.00
09/05/2007,19:44,1475.50,1475.50,1475.50,1475.50,48,0,48.00
09/05/2007,19:45,1475.50,1475.50,1475.50,1475.50,18,0,18.00
09/05/2007,19:46,1475.50,1475.50,1475.50,1475.50,2,0,2.00
09/05/2007,19:47,1475.50,1475.50,1475.50,1475.50,1,0,1.00
09/05/2007,19:48,1475.50,1475.75,1475.50,1475.50,47,1,48.00
09/05/2007,19:49,1475.50,1475.50,1475.50,1475.50,0,7,7.00
09/05/2007,19:51,1475.25,1475.50,1475.25,1475.25,1,40,41.00
09/05/2007,19:52,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/05/2007,19:54,1475.00,1475.00,1475.00,1475.00,0,102,102.00
09/05/2007,19:55,1475.00,1475.00,1475.00,1475.00,0,3,3.00
09/05/2007,19:56,1475.00,1475.00,1475.00,1475.00,0,20,20.00
09/05/2007,19:57,1474.75,1475.00,1474.75,1475.00,1,1,2.00
09/05/2007,19:58,1474.75,1474.75,1474.75,1474.75,0,7,7.00
09/05/2007,19:59,1474.75,1474.75,1474.75,1474.75,0,17,17.00
09/05/2007,20:00,1474.75,1474.75,1474.75,1474.75,0,10,10.00
09/05/2007,20:01,1474.75,1474.75,1474.75,1474.75,0,49,49.00
09/05/2007,20:02,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/05/2007,20:03,1474.50,1474.50,1474.50,1474.50,0,23,23.00
09/05/2007,20:04,1474.50,1474.50,1474.50,1474.50,0,36,36.00
09/05/2007,20:05,1474.50,1474.50,1474.00,1474.00,11,181,192.00
09/05/2007,20:06,1474.00,1474.25,1474.00,1474.25,22,6,28.00
09/05/2007,20:07,1474.25,1474.25,1474.25,1474.25,4,0,4.00
09/05/2007,20:08,1474.00,1474.00,1474.00,1474.00,0,3,3.00
09/05/2007,20:09,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/05/2007,20:10,1474.25,1474.25,1474.00,1474.00,10,4,14.00
09/05/2007,20:11,1474.00,1474.00,1474.00,1474.00,0,18,18.00
09/05/2007,20:12,1474.00,1474.25,1474.00,1474.25,6,35,41.00
09/05/2007,20:14,1474.00,1474.00,1474.00,1474.00,0,5,5.00
09/05/2007,20:15,1474.00,1474.00,1474.00,1474.00,0,5,5.00
09/05/2007,20:16,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/05/2007,20:17,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/05/2007,20:18,1474.00,1474.00,1474.00,1474.00,0,130,130.00
09/05/2007,20:19,1474.00,1474.00,1473.50,1473.50,6,295,301.00
09/05/2007,20:20,1473.50,1473.75,1473.50,1473.50,13,95,108.00
09/05/2007,20:21,1473.50,1473.75,1473.50,1473.50,1,12,13.00
09/05/2007,20:22,1473.50,1473.75,1473.50,1473.75,31,1,32.00
09/05/2007,20:23,1473.75,1474.00,1473.75,1474.00,35,0,35.00
09/05/2007,20:24,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/05/2007,20:25,1473.75,1474.00,1473.75,1474.00,1,23,24.00
09/05/2007,20:26,1473.75,1473.75,1473.50,1473.75,1,26,27.00
09/05/2007,20:27,1473.75,1473.75,1473.50,1473.50,17,1,18.00
09/05/2007,20:28,1473.75,1473.75,1473.75,1473.75,122,0,122.00
09/05/2007,20:29,1474.00,1474.00,1473.75,1473.75,50,105,155.00
09/05/2007,20:30,1473.75,1473.75,1473.75,1473.75,0,4,4.00
09/05/2007,20:31,1474.00,1474.50,1473.75,1474.25,188,5,193.00
09/05/2007,20:32,1474.25,1474.25,1474.25,1474.25,0,21,21.00
09/05/2007,20:33,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/05/2007,20:34,1474.25,1474.25,1474.25,1474.25,4,0,4.00
09/05/2007,20:35,1474.50,1474.50,1474.50,1474.50,5,0,5.00
09/05/2007,20:36,1474.50,1474.50,1474.50,1474.50,31,0,31.00
09/05/2007,20:37,1474.50,1474.75,1474.50,1474.75,89,0,89.00
09/05/2007,20:38,1474.75,1474.75,1474.75,1474.75,13,0,13.00
09/05/2007,20:39,1474.75,1474.75,1474.75,1474.75,15,0,15.00
09/05/2007,20:40,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/05/2007,20:41,1475.00,1475.00,1475.00,1475.00,52,0,52.00
09/05/2007,20:42,1474.75,1474.75,1474.75,1474.75,0,4,4.00
09/05/2007,20:43,1475.00,1475.00,1475.00,1475.00,6,0,6.00
09/05/2007,20:44,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/05/2007,20:46,1474.75,1474.75,1474.75,1474.75,0,3,3.00
09/05/2007,20:47,1475.00,1475.25,1475.00,1475.25,45,0,45.00
09/05/2007,20:48,1475.00,1475.00,1475.00,1475.00,0,4,4.00
09/05/2007,20:49,1475.25,1475.25,1475.00,1475.00,1,1,2.00
09/05/2007,20:50,1475.25,1475.25,1475.25,1475.25,24,0,24.00
09/05/2007,20:51,1475.50,1475.50,1475.25,1475.25,1,2,3.00
09/05/2007,20:52,1475.25,1475.50,1475.25,1475.50,9,1,10.00
09/05/2007,20:56,1475.50,1475.50,1475.25,1475.25,3,92,95.00
09/05/2007,20:57,1475.50,1475.50,1475.50,1475.50,121,0,121.00
09/05/2007,20:58,1475.50,1475.50,1475.50,1475.50,12,0,12.00
09/05/2007,20:59,1475.50,1476.00,1475.50,1475.75,75,8,83.00
09/05/2007,21:00,1476.00,1476.00,1475.75,1476.00,11,1,12.00
09/05/2007,21:01,1476.00,1476.25,1475.75,1476.25,219,9,228.00
09/05/2007,21:02,1476.25,1476.25,1475.75,1475.75,30,28,58.00
09/05/2007,21:03,1476.00,1476.25,1476.00,1476.25,14,0,14.00
09/05/2007,21:04,1476.25,1476.75,1476.25,1476.50,190,17,207.00
09/05/2007,21:05,1476.75,1476.75,1476.50,1476.75,51,4,55.00
09/05/2007,21:06,1476.75,1477.00,1476.75,1477.00,317,0,317.00
09/05/2007,21:07,1477.00,1477.25,1477.00,1477.00,40,2,42.00
09/05/2007,21:08,1477.00,1477.25,1476.75,1477.00,23,23,46.00
09/05/2007,21:09,1477.00,1477.25,1477.00,1477.00,13,5,18.00
09/05/2007,21:10,1477.25,1477.50,1477.25,1477.50,33,0,33.00
09/05/2007,21:11,1477.25,1477.50,1477.25,1477.50,47,6,53.00
09/05/2007,21:12,1477.50,1477.75,1477.50,1477.75,50,0,50.00
09/05/2007,21:13,1477.75,1477.75,1477.50,1477.50,14,2,16.00
09/05/2007,21:14,1477.50,1477.75,1477.50,1477.75,3,1,4.00
09/05/2007,21:15,1477.75,1477.75,1477.75,1477.75,41,0,41.00
09/05/2007,21:16,1477.75,1477.75,1477.75,1477.75,15,0,15.00
09/05/2007,21:17,1477.50,1477.75,1477.50,1477.75,7,1,8.00
09/05/2007,21:18,1477.75,1478.00,1477.75,1477.75,20,5,25.00
09/05/2007,21:19,1477.75,1477.75,1477.75,1477.75,0,4,4.00
09/05/2007,21:20,1477.75,1478.00,1477.75,1478.00,52,6,58.00
09/05/2007,21:21,1477.75,1478.00,1477.75,1478.00,113,4,117.00
09/05/2007,21:22,1478.00,1478.25,1478.00,1478.25,41,0,41.00
09/05/2007,21:23,1478.00,1478.25,1477.75,1477.75,52,294,346.00
09/05/2007,21:24,1477.75,1477.75,1477.75,1477.75,0,8,8.00
09/05/2007,21:25,1477.75,1477.75,1477.50,1477.50,0,15,15.00
09/05/2007,21:26,1477.50,1477.75,1477.50,1477.75,12,3,15.00
09/05/2007,21:27,1477.75,1477.75,1477.75,1477.75,3,0,3.00
09/05/2007,21:28,1477.75,1477.75,1477.75,1477.75,1,0,1.00
09/05/2007,21:29,1478.00,1478.00,1478.00,1478.00,3,0,3.00
09/05/2007,21:30,1478.00,1478.00,1478.00,1478.00,3,0,3.00
09/05/2007,21:32,1477.75,1477.75,1477.75,1477.75,0,8,8.00
09/05/2007,21:33,1477.75,1477.75,1477.75,1477.75,0,6,6.00
09/05/2007,21:34,1477.75,1477.75,1477.75,1477.75,0,2,2.00
09/05/2007,21:35,1477.75,1477.75,1477.75,1477.75,0,5,5.00
09/05/2007,21:36,1477.75,1478.00,1477.75,1478.00,5,10,15.00
09/05/2007,21:38,1478.00,1478.00,1478.00,1478.00,1,0,1.00
09/05/2007,21:39,1478.00,1478.00,1478.00,1478.00,4,0,4.00
09/05/2007,21:40,1478.00,1478.00,1478.00,1478.00,49,0,49.00
09/05/2007,21:41,1478.00,1478.00,1477.75,1478.00,20,50,70.00
09/05/2007,21:42,1478.00,1478.25,1478.00,1478.25,100,3,103.00
09/05/2007,21:43,1478.25,1478.25,1478.25,1478.25,34,0,34.00
09/05/2007,21:44,1478.25,1479.50,1478.25,1479.25,945,45,990.00
09/05/2007,21:45,1479.25,1480.00,1479.00,1479.75,145,18,163.00
09/05/2007,21:46,1479.75,1480.00,1479.25,1480.00,133,83,216.00
09/05/2007,21:47,1479.75,1480.25,1479.75,1480.00,208,133,341.00
09/05/2007,21:48,1480.00,1480.00,1480.00,1480.00,56,0,56.00
09/05/2007,21:49,1479.75,1480.00,1479.75,1479.75,10,62,72.00
09/05/2007,21:50,1479.75,1480.00,1479.75,1480.00,114,1,115.00
09/05/2007,21:51,1480.00,1480.00,1479.75,1479.75,3,1,4.00
09/05/2007,21:52,1480.00,1480.00,1479.75,1480.00,65,23,88.00
09/05/2007,21:53,1480.00,1480.25,1480.00,1480.00,15,6,21.00
09/05/2007,21:54,1480.00,1480.00,1479.75,1479.75,0,19,19.00
09/05/2007,21:55,1480.00,1480.50,1480.00,1480.25,71,2,73.00
09/05/2007,21:56,1480.25,1480.25,1480.25,1480.25,0,20,20.00
09/05/2007,21:57,1480.25,1480.25,1479.75,1479.75,0,77,77.00
09/05/2007,21:58,1479.75,1480.00,1479.75,1479.75,8,9,17.00
09/05/2007,21:59,1479.75,1479.75,1479.75,1479.75,0,88,88.00
09/05/2007,22:00,1479.75,1479.75,1479.25,1479.50,6,17,23.00
09/05/2007,22:01,1479.50,1479.75,1479.50,1479.50,6,6,12.00
09/05/2007,22:02,1479.50,1479.50,1479.50,1479.50,0,28,28.00
09/05/2007,22:03,1479.50,1479.50,1479.50,1479.50,0,7,7.00
09/05/2007,22:04,1479.50,1479.50,1479.50,1479.50,0,12,12.00
09/05/2007,22:05,1479.75,1479.75,1479.50,1479.75,3,4,7.00
09/05/2007,22:06,1479.75,1479.75,1479.75,1479.75,18,0,18.00
09/05/2007,22:07,1479.50,1480.00,1479.25,1479.75,80,20,100.00
09/05/2007,22:08,1479.75,1479.75,1479.75,1479.75,0,6,6.00
09/05/2007,22:09,1480.00,1480.00,1479.75,1479.75,2,3,5.00
09/05/2007,22:10,1480.00,1480.25,1480.00,1480.00,17,5,22.00
09/05/2007,22:11,1480.00,1480.00,1480.00,1480.00,0,30,30.00
09/05/2007,22:12,1480.00,1480.25,1480.00,1480.25,105,2,107.00
09/05/2007,22:13,1480.25,1480.25,1480.25,1480.25,10,0,10.00
09/05/2007,22:14,1480.00,1480.00,1480.00,1480.00,0,107,107.00
09/05/2007,22:15,1480.25,1480.25,1480.00,1480.00,5,103,108.00
09/05/2007,22:16,1480.00,1480.00,1480.00,1480.00,0,60,60.00
09/05/2007,22:17,1480.00,1480.00,1480.00,1480.00,0,11,11.00
09/05/2007,22:19,1480.25,1480.50,1480.25,1480.50,25,0,25.00
09/05/2007,22:20,1480.25,1480.25,1480.25,1480.25,0,17,17.00
09/05/2007,22:21,1480.25,1480.25,1480.25,1480.25,0,5,5.00
09/05/2007,22:22,1480.25,1480.25,1480.25,1480.25,0,6,6.00
09/05/2007,22:23,1480.25,1480.25,1480.00,1480.00,0,65,65.00
09/05/2007,22:24,1480.00,1480.00,1480.00,1480.00,0,18,18.00
09/05/2007,22:26,1480.00,1480.00,1479.75,1479.75,0,24,24.00
09/05/2007,22:27,1479.50,1479.50,1479.25,1479.50,15,35,50.00
09/05/2007,22:28,1479.25,1480.00,1479.25,1479.75,13,2,15.00
09/05/2007,22:29,1480.00,1480.00,1480.00,1480.00,16,0,16.00
09/05/2007,22:32,1479.75,1479.75,1479.75,1479.75,0,14,14.00
09/05/2007,22:33,1479.75,1479.75,1479.75,1479.75,0,7,7.00
09/05/2007,22:34,1479.75,1480.00,1479.75,1480.00,2,25,27.00
09/05/2007,22:35,1480.00,1480.00,1480.00,1480.00,1,0,1.00
09/05/2007,22:36,1479.75,1479.75,1479.75,1479.75,0,5,5.00
09/05/2007,22:37,1479.75,1479.75,1479.75,1479.75,0,2,2.00
09/05/2007,22:38,1479.75,1479.75,1479.75,1479.75,0,6,6.00
09/05/2007,22:39,1479.75,1479.75,1479.50,1479.50,0,19,19.00
09/05/2007,22:40,1479.50,1479.50,1479.50,1479.50,0,11,11.00
09/05/2007,22:41,1479.50,1479.75,1479.50,1479.75,1,1,2.00
09/05/2007,22:42,1479.75,1480.00,1479.50,1479.75,82,3,85.00
09/05/2007,22:43,1479.75,1479.75,1479.50,1479.50,0,34,34.00
09/05/2007,22:44,1479.50,1479.50,1479.50,1479.50,0,4,4.00
09/05/2007,22:45,1479.50,1479.50,1479.50,1479.50,0,1,1.00
09/05/2007,22:46,1479.50,1479.50,1479.25,1479.25,0,11,11.00
09/05/2007,22:47,1479.50,1479.50,1479.00,1479.00,1,38,39.00
09/05/2007,22:48,1479.00,1479.00,1479.00,1479.00,0,5,5.00
09/05/2007,22:49,1479.00,1479.00,1478.75,1478.75,0,9,9.00
09/05/2007,22:50,1478.75,1478.75,1478.75,1478.75,0,60,60.00
09/05/2007,22:52,1478.50,1478.75,1478.50,1478.50,2,28,30.00
09/05/2007,22:53,1478.50,1478.50,1478.50,1478.50,0,22,22.00
09/05/2007,22:54,1478.50,1478.75,1478.50,1478.75,24,1,25.00
09/05/2007,22:55,1478.75,1479.00,1478.75,1479.00,6,0,6.00
09/05/2007,22:56,1478.75,1478.75,1478.75,1478.75,0,2,2.00
09/05/2007,22:57,1478.75,1478.75,1478.75,1478.75,0,3,3.00
09/05/2007,22:58,1478.75,1478.75,1478.75,1478.75,0,2,2.00
09/05/2007,22:59,1478.75,1478.75,1478.75,1478.75,0,2,2.00
09/05/2007,23:00,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/05/2007,23:01,1479.00,1479.00,1478.50,1478.50,1,2,3.00
09/05/2007,23:02,1478.50,1478.50,1478.50,1478.50,0,2,2.00
09/05/2007,23:03,1478.75,1479.00,1478.75,1478.75,24,2,26.00
09/05/2007,23:05,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/05/2007,23:06,1479.00,1479.00,1479.00,1479.00,25,0,25.00
09/05/2007,23:07,1479.00,1479.00,1479.00,1479.00,15,0,15.00
09/05/2007,23:08,1479.00,1479.50,1479.00,1479.50,196,0,196.00
09/05/2007,23:09,1479.50,1479.75,1479.50,1479.50,6,19,25.00
09/05/2007,23:10,1479.50,1479.75,1479.50,1479.75,10,5,15.00
09/05/2007,23:11,1479.75,1479.75,1479.50,1479.50,16,1,17.00
09/05/2007,23:12,1479.50,1479.50,1479.50,1479.50,0,7,7.00
09/05/2007,23:15,1479.75,1479.75,1479.75,1479.75,2,0,2.00
09/05/2007,23:16,1479.50,1479.50,1479.25,1479.25,0,7,7.00
09/05/2007,23:17,1479.25,1479.50,1479.00,1479.00,6,86,92.00
09/05/2007,23:18,1479.00,1479.00,1479.00,1479.00,0,23,23.00
09/05/2007,23:19,1479.00,1479.00,1479.00,1479.00,0,3,3.00
09/05/2007,23:20,1479.00,1479.00,1478.25,1478.25,0,48,48.00
09/05/2007,23:21,1478.50,1478.75,1478.50,1478.50,2,20,22.00
09/05/2007,23:22,1478.25,1478.50,1478.25,1478.50,1,1,2.00
09/05/2007,23:23,1478.50,1478.75,1478.50,1478.75,66,0,66.00
09/05/2007,23:24,1478.75,1478.75,1478.75,1478.75,1,0,1.00
09/05/2007,23:26,1479.00,1479.00,1479.00,1479.00,18,0,18.00
09/05/2007,23:27,1479.00,1479.25,1478.75,1479.25,53,1,54.00
09/05/2007,23:28,1479.25,1479.75,1479.25,1479.75,19,0,19.00
09/05/2007,23:29,1479.50,1479.50,1479.00,1479.25,1,15,16.00
09/05/2007,23:30,1479.50,1479.75,1479.50,1479.75,24,0,24.00
09/05/2007,23:31,1479.50,1479.75,1479.50,1479.75,10,16,26.00
09/05/2007,23:32,1479.75,1479.75,1479.75,1479.75,12,0,12.00
09/05/2007,23:33,1479.75,1480.00,1479.75,1479.75,6,17,23.00
09/05/2007,23:34,1480.00,1480.00,1479.75,1479.75,78,2,80.00
09/05/2007,23:35,1479.75,1479.75,1479.75,1479.75,0,2,2.00
09/05/2007,23:37,1479.50,1479.50,1479.50,1479.50,0,16,16.00
09/05/2007,23:38,1479.25,1479.50,1479.25,1479.25,25,3,28.00
09/05/2007,23:39,1479.25,1479.25,1479.25,1479.25,0,10,10.00
09/05/2007,23:40,1479.00,1479.00,1479.00,1479.00,0,10,10.00
09/05/2007,23:41,1479.00,1479.00,1478.75,1478.75,0,2,2.00
09/05/2007,23:42,1479.00,1479.00,1479.00,1479.00,3,0,3.00
09/05/2007,23:44,1479.00,1479.00,1479.00,1479.00,4,0,4.00
09/05/2007,23:45,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/05/2007,23:46,1479.25,1479.25,1479.00,1479.00,2,7,9.00
09/05/2007,23:49,1479.00,1479.00,1479.00,1479.00,0,8,8.00
09/05/2007,23:50,1478.75,1478.75,1478.75,1478.75,0,30,30.00
09/05/2007,23:51,1478.75,1478.75,1478.50,1478.50,0,5,5.00
09/05/2007,23:53,1478.75,1479.00,1478.50,1479.00,29,24,53.00
09/05/2007,23:54,1478.50,1479.00,1478.50,1479.00,34,1,35.00
09/05/2007,23:55,1479.25,1479.25,1479.00,1479.25,5,2,7.00
09/05/2007,23:56,1479.25,1479.25,1479.25,1479.25,1,0,1.00
09/05/2007,23:57,1479.25,1479.25,1479.25,1479.25,8,0,8.00
09/05/2007,23:58,1479.25,1479.75,1479.25,1479.50,32,6,38.00
09/05/2007,23:59,1479.50,1479.75,1479.25,1479.75,20,32,52.00
09/06/2007,00:00,1479.50,1480.00,1479.50,1480.00,53,20,73.00
09/06/2007,00:01,1480.00,1480.00,1479.50,1479.50,31,111,142.00
09/06/2007,00:02,1479.25,1479.50,1479.25,1479.50,18,13,31.00
09/06/2007,00:03,1479.75,1480.00,1479.75,1480.00,47,0,47.00
09/06/2007,00:04,1479.75,1480.00,1479.75,1479.75,1,28,29.00
09/06/2007,00:05,1480.00,1480.00,1479.75,1480.00,29,20,49.00
09/06/2007,00:06,1479.75,1479.75,1479.75,1479.75,0,20,20.00
09/06/2007,00:07,1479.75,1479.75,1479.75,1479.75,0,11,11.00
09/06/2007,00:08,1479.75,1480.00,1479.75,1480.00,28,1,29.00
09/06/2007,00:09,1480.00,1480.00,1480.00,1480.00,1,0,1.00
09/06/2007,00:11,1480.00,1480.00,1480.00,1480.00,6,0,6.00
09/06/2007,00:12,1479.75,1479.75,1479.75,1479.75,0,2,2.00
09/06/2007,00:13,1480.00,1480.25,1480.00,1480.00,11,2,13.00
09/06/2007,00:14,1479.75,1480.00,1479.75,1480.00,1,10,11.00
09/06/2007,00:15,1480.00,1480.00,1480.00,1480.00,29,0,29.00
09/06/2007,00:16,1479.75,1479.75,1479.75,1479.75,0,11,11.00
09/06/2007,00:17,1479.75,1479.75,1479.75,1479.75,0,10,10.00
09/06/2007,00:18,1479.75,1480.00,1479.75,1480.00,20,4,24.00
09/06/2007,00:19,1479.75,1479.75,1479.75,1479.75,0,4,4.00
09/06/2007,00:21,1479.75,1479.75,1479.75,1479.75,0,4,4.00
09/06/2007,00:22,1479.75,1479.75,1479.75,1479.75,0,2,2.00
09/06/2007,00:23,1479.75,1479.75,1479.75,1479.75,0,2,2.00
09/06/2007,00:24,1479.75,1479.75,1479.75,1479.75,0,1,1.00
09/06/2007,00:25,1479.75,1479.75,1479.75,1479.75,0,1,1.00
09/06/2007,00:26,1480.00,1480.00,1479.75,1479.75,36,23,59.00
09/06/2007,00:27,1479.75,1479.75,1479.50,1479.50,0,13,13.00
09/06/2007,00:28,1479.75,1479.75,1479.75,1479.75,16,0,16.00
09/06/2007,00:29,1479.50,1479.50,1478.75,1478.75,13,122,135.00
09/06/2007,00:30,1479.00,1479.25,1479.00,1479.00,7,1,8.00
09/06/2007,00:31,1479.25,1479.25,1479.25,1479.25,1,0,1.00
09/06/2007,00:32,1479.00,1479.00,1479.00,1479.00,0,3,3.00
09/06/2007,00:33,1479.00,1479.00,1479.00,1479.00,0,1,1.00
09/06/2007,00:34,1479.25,1479.25,1479.00,1479.00,1,2,3.00
09/06/2007,00:35,1479.00,1479.00,1479.00,1479.00,0,49,49.00
09/06/2007,00:36,1478.75,1479.00,1478.75,1479.00,20,6,26.00
09/06/2007,00:37,1478.75,1478.75,1478.75,1478.75,0,3,3.00
09/06/2007,00:38,1479.00,1479.00,1479.00,1479.00,31,0,31.00
09/06/2007,00:39,1479.25,1479.25,1479.25,1479.25,21,0,21.00
09/06/2007,00:40,1479.25,1479.25,1479.25,1479.25,1,0,1.00
09/06/2007,00:42,1479.25,1479.50,1479.25,1479.25,55,29,84.00
09/06/2007,00:43,1479.25,1479.25,1479.00,1479.25,15,6,21.00
09/06/2007,00:45,1479.25,1479.25,1479.25,1479.25,10,0,10.00
09/06/2007,00:46,1479.25,1479.75,1479.25,1479.50,81,1,82.00
09/06/2007,00:47,1479.50,1479.75,1479.50,1479.75,5,3,8.00
09/06/2007,00:48,1479.75,1479.75,1479.50,1479.75,154,22,176.00
09/06/2007,00:49,1479.75,1479.75,1479.50,1479.75,3,2,5.00
09/06/2007,00:50,1479.50,1479.50,1479.50,1479.50,0,8,8.00
09/06/2007,00:51,1479.50,1479.50,1479.50,1479.50,0,81,81.00
09/06/2007,00:52,1479.50,1479.75,1479.50,1479.75,114,22,136.00
09/06/2007,00:53,1479.75,1479.75,1479.75,1479.75,2,0,2.00
09/06/2007,00:54,1479.50,1480.25,1479.50,1480.25,50,23,73.00
09/06/2007,00:55,1480.25,1480.25,1479.75,1479.75,1,97,98.00
09/06/2007,00:56,1480.25,1480.25,1478.75,1479.00,33,299,332.00
09/06/2007,00:57,1479.00,1479.50,1479.00,1479.50,108,4,112.00
09/06/2007,00:58,1479.50,1479.75,1479.25,1479.25,13,6,19.00
09/06/2007,00:59,1479.25,1479.25,1479.25,1479.25,0,51,51.00
09/06/2007,01:00,1479.25,1479.50,1479.25,1479.50,3,102,105.00
09/06/2007,01:01,1479.50,1479.75,1479.25,1479.50,65,24,89.00
09/06/2007,01:02,1479.50,1479.75,1479.50,1479.75,90,5,95.00
09/06/2007,01:03,1479.75,1480.00,1479.75,1479.75,85,10,95.00
09/06/2007,01:04,1480.00,1480.00,1480.00,1480.00,155,0,155.00
09/06/2007,01:05,1480.00,1480.00,1479.75,1480.00,3,4,7.00
09/06/2007,01:06,1479.75,1480.25,1479.75,1480.00,30,29,59.00
09/06/2007,01:07,1480.00,1480.00,1479.75,1479.75,0,9,9.00
09/06/2007,01:08,1480.00,1480.25,1480.00,1480.00,108,1,109.00
09/06/2007,01:09,1480.25,1480.25,1480.00,1480.00,5,136,141.00
09/06/2007,01:10,1480.00,1480.00,1480.00,1480.00,0,34,34.00
09/06/2007,01:11,1480.25,1480.25,1480.00,1480.00,92,250,342.00
09/06/2007,01:12,1480.25,1481.25,1480.25,1481.00,735,50,785.00
09/06/2007,01:13,1481.00,1481.00,1480.75,1480.75,80,98,178.00
09/06/2007,01:14,1480.75,1480.75,1480.50,1480.50,0,67,67.00
09/06/2007,01:15,1480.75,1480.75,1480.50,1480.75,63,1,64.00
09/06/2007,01:16,1480.75,1481.25,1480.50,1481.25,387,5,392.00
09/06/2007,01:17,1481.00,1481.00,1481.00,1481.00,0,24,24.00
09/06/2007,01:18,1481.25,1481.25,1481.00,1481.25,45,19,64.00
09/06/2007,01:19,1481.25,1481.25,1481.00,1481.00,16,1,17.00
09/06/2007,01:20,1481.25,1481.25,1481.00,1481.25,332,12,344.00
09/06/2007,01:21,1481.00,1481.00,1480.75,1480.75,0,48,48.00
09/06/2007,01:22,1480.75,1480.75,1480.25,1480.25,7,80,87.00
09/06/2007,01:23,1480.25,1480.25,1479.75,1479.75,0,56,56.00
09/06/2007,01:24,1479.75,1480.00,1479.75,1480.00,44,20,64.00
09/06/2007,01:25,1480.00,1480.00,1479.75,1479.75,24,33,57.00
09/06/2007,01:26,1479.50,1479.75,1479.50,1479.50,3,61,64.00
09/06/2007,01:27,1480.00,1480.25,1479.75,1479.75,19,155,174.00
09/06/2007,01:28,1479.75,1480.00,1479.75,1479.75,6,11,17.00
09/06/2007,01:29,1479.75,1480.00,1479.75,1480.00,36,26,62.00
09/06/2007,01:30,1480.25,1480.50,1480.25,1480.50,71,1,72.00
09/06/2007,01:31,1480.50,1480.50,1480.00,1480.50,86,20,106.00
09/06/2007,01:32,1480.75,1480.75,1480.25,1480.25,4,15,19.00
09/06/2007,01:33,1480.25,1480.25,1480.25,1480.25,0,14,14.00
09/06/2007,01:34,1480.25,1480.75,1480.25,1480.75,53,19,72.00
09/06/2007,01:35,1480.50,1480.75,1480.25,1480.50,16,5,21.00
09/06/2007,01:36,1480.50,1480.75,1480.50,1480.75,56,0,56.00
09/06/2007,01:37,1480.50,1480.50,1480.25,1480.25,0,16,16.00
09/06/2007,01:38,1480.50,1480.75,1480.50,1480.50,53,7,60.00
09/06/2007,01:39,1480.75,1480.75,1480.50,1480.75,16,2,18.00
09/06/2007,01:40,1480.50,1480.50,1480.25,1480.50,54,86,140.00
09/06/2007,01:41,1480.50,1480.50,1480.25,1480.25,79,1,80.00
09/06/2007,01:42,1480.25,1480.25,1479.75,1479.75,0,258,258.00
09/06/2007,01:43,1479.75,1480.00,1479.75,1479.75,2,27,29.00
09/06/2007,01:44,1479.75,1479.75,1479.25,1479.50,30,189,219.00
09/06/2007,01:45,1479.25,1479.50,1479.00,1479.25,33,148,181.00
09/06/2007,01:46,1479.25,1479.25,1479.25,1479.25,82,0,82.00
09/06/2007,01:47,1479.00,1479.50,1479.00,1479.50,77,50,127.00
09/06/2007,01:48,1479.25,1479.50,1479.00,1479.00,1,38,39.00
09/06/2007,01:49,1479.25,1479.25,1479.25,1479.25,2,0,2.00
09/06/2007,01:50,1479.25,1479.25,1479.00,1479.00,10,1,11.00
09/06/2007,01:53,1479.25,1479.25,1479.00,1479.25,18,2,20.00
09/06/2007,01:54,1479.25,1479.75,1479.25,1479.50,423,94,517.00
09/06/2007,01:55,1479.50,1479.50,1479.25,1479.50,6,61,67.00
09/06/2007,01:56,1479.25,1479.50,1479.00,1479.25,5,10,15.00
09/06/2007,01:57,1479.50,1479.50,1479.25,1479.25,4,24,28.00
09/06/2007,01:58,1479.25,1479.50,1479.00,1479.50,39,23,62.00
09/06/2007,01:59,1479.50,1479.50,1479.50,1479.50,61,0,61.00
09/06/2007,02:00,1479.50,1479.75,1479.50,1479.75,36,0,36.00
09/06/2007,02:01,1479.75,1480.50,1479.75,1480.25,162,13,175.00
09/06/2007,02:02,1480.25,1480.75,1480.25,1480.50,352,92,444.00
09/06/2007,02:03,1480.25,1480.25,1479.75,1479.75,7,53,60.00
09/06/2007,02:04,1480.00,1480.25,1480.00,1480.25,169,19,188.00
09/06/2007,02:05,1480.00,1480.50,1480.00,1480.50,205,1,206.00
09/06/2007,02:06,1480.50,1481.00,1480.25,1480.75,265,73,338.00
09/06/2007,02:07,1480.50,1480.75,1480.00,1480.25,119,276,395.00
09/06/2007,02:08,1480.50,1480.50,1480.00,1480.00,1,73,74.00
09/06/2007,02:09,1480.00,1480.25,1479.50,1479.50,85,206,291.00
09/06/2007,02:10,1479.75,1480.00,1479.75,1480.00,52,7,59.00
09/06/2007,02:11,1480.00,1480.25,1479.75,1480.00,68,17,85.00
09/06/2007,02:12,1480.00,1480.00,1479.25,1479.50,111,382,493.00
09/06/2007,02:13,1479.50,1479.50,1478.75,1478.75,58,198,256.00
09/06/2007,02:14,1479.00,1479.25,1479.00,1479.00,39,53,92.00
09/06/2007,02:15,1479.00,1479.25,1478.75,1478.75,3,143,146.00
09/06/2007,02:16,1478.75,1479.25,1478.75,1479.00,249,89,338.00
09/06/2007,02:17,1479.00,1479.00,1478.75,1479.00,73,37,110.00
09/06/2007,02:18,1479.00,1479.25,1478.75,1479.00,23,146,169.00
09/06/2007,02:19,1478.75,1479.00,1478.50,1478.50,141,308,449.00
09/06/2007,02:20,1478.50,1478.50,1478.50,1478.50,0,72,72.00
09/06/2007,02:21,1478.50,1478.50,1478.50,1478.50,0,204,204.00
09/06/2007,02:22,1478.50,1478.75,1478.50,1478.75,208,5,213.00
09/06/2007,02:23,1478.75,1479.25,1478.75,1479.00,160,69,229.00
09/06/2007,02:24,1479.00,1479.00,1479.00,1479.00,0,75,75.00
09/06/2007,02:25,1479.00,1479.25,1479.00,1479.00,6,52,58.00
09/06/2007,02:26,1479.25,1479.25,1479.25,1479.25,12,0,12.00
09/06/2007,02:27,1479.00,1479.00,1478.75,1479.00,15,78,93.00
09/06/2007,02:28,1479.00,1479.25,1479.00,1479.25,17,0,17.00
09/06/2007,02:29,1479.00,1479.00,1479.00,1479.00,0,1,1.00
09/06/2007,02:30,1479.00,1479.00,1479.00,1479.00,0,159,159.00
09/06/2007,02:31,1479.00,1479.25,1479.00,1479.25,176,91,267.00
09/06/2007,02:32,1479.50,1479.75,1479.50,1479.50,88,46,134.00
09/06/2007,02:33,1479.50,1479.75,1479.25,1479.50,19,130,149.00
09/06/2007,02:34,1479.50,1480.00,1479.50,1479.75,367,54,421.00
09/06/2007,02:35,1479.75,1479.75,1479.50,1479.75,1,25,26.00
09/06/2007,02:36,1479.75,1480.00,1479.75,1479.75,220,101,321.00
09/06/2007,02:37,1479.50,1480.00,1479.50,1479.75,115,28,143.00
09/06/2007,02:38,1479.50,1479.75,1479.50,1479.50,342,42,384.00
09/06/2007,02:39,1479.50,1479.75,1479.50,1479.75,25,1,26.00
09/06/2007,02:40,1479.75,1480.00,1479.75,1480.00,31,72,103.00
09/06/2007,02:41,1479.75,1480.00,1479.75,1480.00,38,27,65.00
09/06/2007,02:42,1480.00,1480.00,1479.75,1480.00,526,1,527.00
09/06/2007,02:43,1480.00,1480.00,1480.00,1480.00,73,0,73.00
09/06/2007,02:44,1479.75,1480.50,1479.50,1480.00,191,195,386.00
09/06/2007,02:45,1480.00,1480.00,1479.75,1480.00,208,39,247.00
09/06/2007,02:46,1480.00,1480.25,1480.00,1480.00,103,34,137.00
09/06/2007,02:47,1480.00,1480.25,1479.75,1480.25,125,20,145.00
09/06/2007,02:48,1480.25,1480.50,1480.25,1480.25,22,43,65.00
09/06/2007,02:49,1480.00,1480.00,1480.00,1480.00,0,133,133.00
09/06/2007,02:50,1480.00,1480.50,1480.00,1480.00,59,67,126.00
09/06/2007,02:51,1480.25,1480.25,1480.00,1480.00,2,20,22.00
09/06/2007,02:52,1480.25,1480.25,1479.75,1480.00,70,208,278.00
09/06/2007,02:53,1479.75,1479.75,1479.00,1479.25,92,145,237.00
09/06/2007,02:54,1479.25,1479.75,1479.25,1479.50,75,11,86.00
09/06/2007,02:55,1479.75,1480.00,1479.75,1480.00,111,0,111.00
09/06/2007,02:56,1479.75,1479.75,1479.75,1479.75,0,14,14.00
09/06/2007,02:57,1479.75,1480.25,1479.75,1480.25,59,22,81.00
09/06/2007,02:58,1480.00,1480.25,1479.75,1479.75,140,116,256.00
09/06/2007,02:59,1479.75,1479.75,1479.75,1479.75,0,57,57.00
09/06/2007,03:00,1479.75,1479.75,1479.50,1479.50,4,104,108.00
09/06/2007,03:01,1479.50,1479.50,1479.25,1479.50,52,6,58.00
09/06/2007,03:02,1479.75,1479.75,1479.50,1479.50,7,5,12.00
09/06/2007,03:03,1479.50,1479.50,1479.50,1479.50,0,31,31.00
09/06/2007,03:04,1479.50,1479.75,1479.25,1479.25,67,166,233.00
09/06/2007,03:05,1479.50,1479.50,1479.00,1479.25,38,62,100.00
09/06/2007,03:06,1479.25,1479.50,1479.25,1479.25,6,88,94.00
09/06/2007,03:07,1479.25,1479.25,1479.25,1479.25,0,15,15.00
09/06/2007,03:08,1479.25,1479.50,1479.00,1479.50,74,3,77.00
09/06/2007,03:09,1479.50,1479.50,1479.25,1479.25,3,46,49.00
09/06/2007,03:10,1479.50,1479.50,1479.00,1479.50,87,28,115.00
09/06/2007,03:11,1479.25,1479.25,1479.25,1479.25,0,13,13.00
09/06/2007,03:12,1479.25,1479.50,1479.25,1479.25,1,23,24.00
09/06/2007,03:13,1479.25,1479.50,1479.25,1479.25,40,19,59.00
09/06/2007,03:14,1479.25,1479.50,1479.00,1479.00,30,134,164.00
09/06/2007,03:15,1479.00,1479.00,1479.00,1479.00,0,124,124.00
09/06/2007,03:16,1478.75,1478.75,1478.50,1478.75,65,172,237.00
09/06/2007,03:17,1478.75,1478.75,1478.75,1478.75,114,0,114.00
09/06/2007,03:18,1478.50,1479.00,1478.50,1478.50,45,126,171.00
09/06/2007,03:19,1478.50,1478.75,1478.50,1478.75,24,15,39.00
09/06/2007,03:20,1478.75,1479.00,1478.50,1478.75,33,124,157.00
09/06/2007,03:21,1478.75,1478.75,1478.25,1478.50,46,61,107.00
09/06/2007,03:22,1478.50,1478.50,1478.25,1478.25,81,101,182.00
09/06/2007,03:23,1478.25,1478.25,1478.25,1478.25,0,48,48.00
09/06/2007,03:24,1478.25,1478.50,1478.25,1478.50,1,14,15.00
09/06/2007,03:25,1478.50,1478.75,1477.75,1477.75,75,256,331.00
09/06/2007,03:26,1478.00,1478.00,1477.50,1477.75,277,152,429.00
09/06/2007,03:27,1478.00,1478.25,1477.75,1478.25,68,21,89.00
09/06/2007,03:28,1478.25,1478.50,1478.25,1478.50,62,68,130.00
09/06/2007,03:29,1478.25,1478.25,1478.25,1478.25,0,74,74.00
09/06/2007,03:30,1478.25,1478.50,1478.25,1478.25,1,55,56.00
09/06/2007,03:31,1478.25,1478.25,1478.00,1478.00,0,91,91.00
09/06/2007,03:32,1478.25,1478.25,1478.00,1478.00,60,6,66.00
09/06/2007,03:33,1478.25,1478.25,1478.25,1478.25,21,0,21.00
09/06/2007,03:34,1478.25,1478.25,1478.25,1478.25,11,0,11.00
09/06/2007,03:35,1478.50,1478.50,1478.50,1478.50,2,0,2.00
09/06/2007,03:36,1478.50,1478.50,1478.25,1478.50,3,1,4.00
09/06/2007,03:37,1478.25,1478.50,1478.25,1478.50,30,3,33.00
09/06/2007,03:38,1478.50,1479.00,1478.50,1478.75,140,51,191.00
09/06/2007,03:39,1478.75,1479.25,1478.75,1479.00,177,104,281.00
09/06/2007,03:40,1479.00,1479.25,1479.00,1479.00,2,40,42.00
09/06/2007,03:41,1479.00,1479.25,1479.00,1479.00,2,14,16.00
09/06/2007,03:42,1479.00,1479.00,1478.75,1478.75,0,46,46.00
09/06/2007,03:43,1478.75,1479.00,1478.75,1479.00,8,1,9.00
09/06/2007,03:44,1479.00,1479.00,1478.50,1479.00,40,51,91.00
09/06/2007,03:45,1478.75,1479.00,1478.75,1479.00,211,6,217.00
09/06/2007,03:46,1479.00,1479.00,1479.00,1479.00,130,0,130.00
09/06/2007,03:47,1478.75,1478.75,1478.75,1478.75,0,9,9.00
09/06/2007,03:48,1478.75,1479.25,1478.75,1479.00,60,12,72.00
09/06/2007,03:49,1479.00,1479.00,1479.00,1479.00,0,2,2.00
09/06/2007,03:50,1479.00,1479.25,1479.00,1479.25,1,4,5.00
09/06/2007,03:51,1479.00,1479.00,1478.50,1478.75,5,113,118.00
09/06/2007,03:52,1478.50,1479.00,1478.50,1479.00,64,2,66.00
09/06/2007,03:53,1479.00,1479.25,1479.00,1479.00,13,3,16.00
09/06/2007,03:54,1479.00,1479.25,1478.75,1479.00,25,84,109.00
09/06/2007,03:55,1478.75,1479.25,1478.75,1479.25,101,88,189.00
09/06/2007,03:56,1479.25,1479.25,1479.00,1479.00,23,4,27.00
09/06/2007,03:58,1479.00,1479.00,1479.00,1479.00,0,7,7.00
09/06/2007,03:59,1479.25,1479.25,1479.00,1479.00,54,1,55.00
09/06/2007,04:00,1479.00,1479.50,1479.00,1479.25,14,27,41.00
09/06/2007,04:01,1479.25,1479.25,1479.00,1479.00,0,25,25.00
09/06/2007,04:02,1479.25,1479.25,1478.75,1479.00,36,95,131.00
09/06/2007,04:03,1478.75,1479.00,1478.75,1479.00,46,36,82.00
09/06/2007,04:04,1479.00,1479.25,1479.00,1479.00,39,3,42.00
09/06/2007,04:05,1479.00,1479.00,1479.00,1479.00,0,1,1.00
09/06/2007,04:06,1479.25,1479.25,1479.25,1479.25,92,0,92.00
09/06/2007,04:07,1479.00,1479.00,1479.00,1479.00,0,13,13.00
09/06/2007,04:08,1479.00,1479.25,1479.00,1479.25,2,40,42.00
09/06/2007,04:10,1479.25,1479.25,1479.25,1479.25,15,0,15.00
09/06/2007,04:12,1479.25,1479.25,1479.25,1479.25,1,0,1.00
09/06/2007,04:13,1479.00,1479.25,1479.00,1479.25,15,8,23.00
09/06/2007,04:14,1479.25,1479.50,1479.25,1479.50,48,0,48.00
09/06/2007,04:15,1479.25,1479.50,1479.25,1479.25,1,53,54.00
09/06/2007,04:16,1479.25,1479.50,1479.00,1479.25,54,161,215.00
09/06/2007,04:17,1479.00,1479.00,1478.75,1479.00,24,93,117.00
09/06/2007,04:18,1479.00,1479.00,1479.00,1479.00,6,0,6.00
09/06/2007,04:19,1479.00,1479.00,1478.75,1478.75,4,88,92.00
09/06/2007,04:20,1478.50,1478.50,1478.25,1478.25,13,283,296.00
09/06/2007,04:21,1478.00,1478.25,1478.00,1478.25,6,446,452.00
09/06/2007,04:22,1478.25,1478.25,1478.00,1478.00,13,54,67.00
09/06/2007,04:23,1478.25,1478.50,1478.25,1478.50,53,0,53.00
09/06/2007,04:25,1478.25,1478.50,1478.25,1478.50,58,4,62.00
09/06/2007,04:26,1478.50,1478.50,1478.00,1478.00,53,25,78.00
09/06/2007,04:27,1477.75,1478.00,1477.75,1478.00,10,1,11.00
09/06/2007,04:28,1477.75,1477.75,1477.75,1477.75,0,2,2.00
09/06/2007,04:29,1477.75,1478.00,1477.75,1477.75,2,80,82.00
09/06/2007,04:30,1477.75,1477.75,1477.50,1477.75,120,87,207.00
09/06/2007,04:31,1477.75,1477.75,1477.25,1477.25,43,388,431.00
09/06/2007,04:32,1477.25,1477.25,1476.75,1477.00,9,273,282.00
09/06/2007,04:33,1477.00,1477.25,1476.75,1477.25,201,105,306.00
09/06/2007,04:34,1477.25,1477.50,1477.00,1477.00,117,167,284.00
09/06/2007,04:35,1477.00,1477.00,1477.00,1477.00,0,54,54.00
09/06/2007,04:36,1477.00,1477.25,1476.75,1477.25,29,63,92.00
09/06/2007,04:37,1477.00,1477.25,1477.00,1477.25,130,182,312.00
09/06/2007,04:38,1477.00,1477.00,1476.75,1476.75,0,138,138.00
09/06/2007,04:39,1476.75,1477.00,1476.75,1477.00,159,129,288.00
09/06/2007,04:40,1477.00,1477.00,1477.00,1477.00,21,0,21.00
09/06/2007,04:41,1477.00,1477.00,1476.75,1477.00,48,1,49.00
09/06/2007,04:42,1476.75,1477.00,1476.75,1477.00,1,1,2.00
09/06/2007,04:43,1477.00,1477.00,1476.75,1476.75,3,81,84.00
09/06/2007,04:44,1476.75,1477.00,1476.75,1477.00,2,101,103.00
09/06/2007,04:45,1476.75,1477.00,1476.75,1477.00,162,20,182.00
09/06/2007,04:46,1476.75,1477.00,1476.75,1476.75,111,64,175.00
09/06/2007,04:47,1476.75,1477.00,1476.75,1476.75,1,121,122.00
09/06/2007,04:48,1476.50,1477.25,1476.50,1477.00,216,29,245.00
09/06/2007,04:49,1477.25,1477.25,1477.00,1477.00,127,46,173.00
09/06/2007,04:50,1477.00,1477.25,1477.00,1477.25,50,38,88.00
09/06/2007,04:51,1477.25,1477.25,1477.00,1477.00,12,51,63.00
09/06/2007,04:52,1477.00,1477.00,1477.00,1477.00,0,22,22.00
09/06/2007,04:53,1476.75,1476.75,1476.75,1476.75,0,201,201.00
09/06/2007,04:54,1476.75,1476.75,1476.75,1476.75,0,76,76.00
09/06/2007,04:55,1476.75,1476.75,1476.75,1476.75,0,4,4.00
09/06/2007,04:56,1476.75,1476.75,1476.75,1476.75,0,75,75.00
09/06/2007,04:57,1476.75,1477.00,1476.75,1477.00,6,88,94.00
09/06/2007,04:58,1477.00,1477.00,1477.00,1477.00,12,0,12.00
09/06/2007,04:59,1477.00,1477.00,1477.00,1477.00,153,0,153.00
09/06/2007,05:00,1477.00,1477.00,1477.00,1477.00,117,0,117.00
09/06/2007,05:01,1477.00,1477.00,1476.75,1476.75,5,97,102.00
09/06/2007,05:02,1476.75,1476.75,1475.50,1475.50,193,1796,1989.00
09/06/2007,05:03,1475.50,1475.75,1475.25,1475.75,139,391,530.00
09/06/2007,05:04,1475.50,1475.50,1474.00,1474.25,166,1022,1188.00
09/06/2007,05:05,1474.25,1475.00,1474.25,1474.75,452,99,551.00
09/06/2007,05:06,1474.75,1474.75,1474.25,1474.50,129,250,379.00
09/06/2007,05:07,1474.25,1474.50,1473.25,1473.75,117,1060,1177.00
09/06/2007,05:08,1473.75,1474.50,1473.25,1474.25,530,220,750.00
09/06/2007,05:09,1474.25,1474.25,1473.75,1474.00,128,145,273.00
09/06/2007,05:10,1474.25,1474.50,1474.00,1474.25,229,83,312.00
09/06/2007,05:11,1474.25,1474.25,1474.00,1474.25,83,56,139.00
09/06/2007,05:12,1474.25,1474.50,1473.75,1474.00,100,251,351.00
09/06/2007,05:13,1473.75,1474.50,1473.50,1474.25,398,295,693.00
09/06/2007,05:14,1474.00,1474.50,1474.00,1474.50,108,38,146.00
09/06/2007,05:15,1474.25,1474.50,1474.00,1474.25,77,277,354.00
09/06/2007,05:16,1474.25,1475.00,1473.25,1473.50,467,717,1184.00
09/06/2007,05:17,1473.25,1473.25,1472.00,1472.50,815,1573,2388.00
09/06/2007,05:18,1472.75,1473.00,1472.00,1472.50,245,607,852.00
09/06/2007,05:19,1472.50,1472.50,1472.25,1472.50,48,51,99.00
09/06/2007,05:20,1472.50,1473.00,1472.25,1473.00,92,93,185.00
09/06/2007,05:21,1472.75,1473.25,1472.75,1473.00,138,25,163.00
09/06/2007,05:22,1473.25,1473.25,1472.75,1472.75,33,207,240.00
09/06/2007,05:23,1473.00,1473.00,1472.50,1472.75,119,129,248.00
09/06/2007,05:24,1473.00,1473.00,1472.75,1473.00,143,10,153.00
09/06/2007,05:25,1473.00,1473.50,1473.00,1473.50,247,82,329.00
09/06/2007,05:26,1473.75,1473.75,1473.25,1473.50,9,148,157.00
09/06/2007,05:27,1473.50,1473.50,1473.25,1473.25,14,19,33.00
09/06/2007,05:28,1473.25,1473.50,1473.00,1473.25,35,102,137.00
09/06/2007,05:29,1473.25,1473.50,1471.75,1472.75,1149,1793,2942.00
09/06/2007,05:30,1472.75,1473.50,1472.25,1472.75,178,301,479.00
09/06/2007,05:31,1472.50,1473.00,1471.75,1471.75,57,494,551.00
09/06/2007,05:32,1471.75,1472.00,1471.50,1472.00,409,240,649.00
09/06/2007,05:33,1472.00,1472.50,1471.75,1472.25,537,195,732.00
09/06/2007,05:34,1472.25,1472.50,1471.75,1472.50,345,300,645.00
09/06/2007,05:35,1472.50,1472.75,1472.50,1472.50,42,11,53.00
09/06/2007,05:36,1472.50,1472.75,1472.25,1472.75,228,150,378.00
09/06/2007,05:37,1472.75,1472.75,1472.75,1472.75,77,0,77.00
09/06/2007,05:38,1472.75,1473.00,1472.50,1472.50,3,143,146.00
09/06/2007,05:39,1472.50,1472.50,1472.25,1472.50,216,35,251.00
09/06/2007,05:40,1472.25,1472.50,1472.25,1472.50,107,32,139.00
09/06/2007,05:41,1472.50,1473.25,1472.50,1473.00,318,65,383.00
09/06/2007,05:42,1473.00,1473.00,1472.50,1472.50,1,101,102.00
09/06/2007,05:43,1472.75,1472.75,1472.25,1472.50,61,145,206.00
09/06/2007,05:44,1472.50,1473.00,1472.50,1473.00,106,0,106.00
09/06/2007,05:45,1473.00,1473.50,1473.00,1473.50,133,6,139.00
09/06/2007,05:46,1473.50,1473.50,1473.00,1473.50,248,125,373.00
09/06/2007,05:47,1473.25,1473.25,1472.25,1472.50,66,253,319.00
09/06/2007,05:48,1472.50,1472.75,1472.50,1472.75,74,12,86.00
09/06/2007,05:49,1472.50,1472.75,1472.50,1472.50,27,113,140.00
09/06/2007,05:50,1472.75,1473.00,1472.75,1472.75,84,16,100.00
09/06/2007,05:51,1473.00,1473.50,1473.00,1473.50,359,62,421.00
09/06/2007,05:52,1473.50,1473.50,1473.25,1473.50,144,18,162.00
09/06/2007,05:53,1473.50,1473.75,1473.50,1473.75,84,7,91.00
09/06/2007,05:54,1473.50,1473.75,1473.25,1473.75,197,135,332.00
09/06/2007,05:55,1473.50,1474.50,1473.50,1474.00,293,53,346.00
09/06/2007,05:56,1474.00,1474.00,1474.00,1474.00,0,11,11.00
09/06/2007,05:57,1474.00,1474.25,1474.00,1474.25,29,1,30.00
09/06/2007,05:58,1474.25,1474.25,1474.00,1474.25,19,8,27.00
09/06/2007,05:59,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/06/2007,06:00,1474.00,1474.75,1474.00,1474.75,259,119,378.00
09/06/2007,06:01,1474.75,1474.75,1473.75,1473.75,146,659,805.00
09/06/2007,06:02,1473.75,1473.75,1473.25,1473.50,100,225,325.00
09/06/2007,06:03,1473.50,1474.00,1473.25,1473.75,169,267,436.00
09/06/2007,06:04,1473.75,1474.00,1473.75,1473.75,21,206,227.00
09/06/2007,06:05,1473.75,1474.00,1473.75,1473.75,209,102,311.00
09/06/2007,06:06,1473.75,1474.00,1473.50,1473.75,23,86,109.00
09/06/2007,06:07,1473.50,1473.75,1473.50,1473.50,3,121,124.00
09/06/2007,06:08,1473.50,1473.50,1473.25,1473.50,29,167,196.00
09/06/2007,06:09,1473.25,1473.50,1472.25,1472.50,214,469,683.00
09/06/2007,06:10,1472.25,1472.50,1472.00,1472.00,185,650,835.00
09/06/2007,06:11,1472.00,1472.25,1471.75,1472.00,54,251,305.00
09/06/2007,06:12,1472.00,1472.50,1471.50,1472.00,819,609,1428.00
09/06/2007,06:13,1472.00,1472.00,1470.75,1471.25,517,1135,1652.00
09/06/2007,06:14,1471.25,1471.75,1471.25,1471.75,150,98,248.00
09/06/2007,06:15,1472.00,1472.00,1471.50,1471.50,93,137,230.00
09/06/2007,06:16,1471.50,1471.50,1470.50,1470.50,261,698,959.00
09/06/2007,06:17,1470.75,1471.00,1470.00,1470.25,373,904,1277.00
09/06/2007,06:18,1470.00,1471.00,1470.00,1470.50,331,829,1160.00
09/06/2007,06:19,1470.25,1471.00,1470.25,1470.75,452,150,602.00
09/06/2007,06:20,1470.75,1471.75,1470.75,1471.50,1218,302,1520.00
09/06/2007,06:21,1471.25,1472.00,1471.25,1471.50,384,355,739.00
09/06/2007,06:22,1471.50,1471.75,1471.25,1471.50,31,43,74.00
09/06/2007,06:23,1471.75,1472.25,1471.50,1472.00,357,286,643.00
09/06/2007,06:24,1472.00,1472.00,1471.00,1471.00,66,562,628.00
09/06/2007,06:25,1471.00,1471.25,1470.75,1471.00,33,382,415.00
09/06/2007,06:26,1471.00,1471.50,1470.75,1471.25,415,403,818.00
09/06/2007,06:27,1471.25,1471.75,1471.00,1471.50,138,95,233.00
09/06/2007,06:28,1471.50,1471.50,1471.00,1471.25,9,226,235.00
09/06/2007,06:29,1471.25,1472.00,1471.25,1471.75,122,144,266.00
09/06/2007,06:30,1472.00,1472.00,1470.50,1471.00,265,714,979.00
09/06/2007,06:31,1470.75,1471.25,1470.50,1471.00,316,219,535.00
09/06/2007,06:32,1471.00,1473.50,1471.00,1473.00,2071,449,2520.00
09/06/2007,06:33,1473.00,1473.25,1472.75,1473.00,329,226,555.00
09/06/2007,06:34,1472.75,1473.25,1472.75,1472.75,69,213,282.00
09/06/2007,06:35,1473.00,1473.00,1472.00,1472.75,260,297,557.00
09/06/2007,06:36,1473.00,1473.25,1473.00,1473.25,419,122,541.00
09/06/2007,06:37,1473.25,1474.00,1473.00,1473.25,790,183,973.00
09/06/2007,06:38,1473.25,1473.75,1473.25,1473.50,129,40,169.00
09/06/2007,06:39,1473.75,1473.75,1473.25,1473.25,31,423,454.00
09/06/2007,06:40,1473.50,1473.50,1472.50,1473.00,250,426,676.00
09/06/2007,06:41,1473.00,1473.00,1472.75,1472.75,193,11,204.00
09/06/2007,06:42,1472.75,1473.00,1472.75,1472.75,10,71,81.00
09/06/2007,06:43,1473.00,1473.75,1473.00,1473.50,406,252,658.00
09/06/2007,06:44,1473.50,1473.75,1473.00,1473.25,425,219,644.00
09/06/2007,06:45,1473.00,1473.75,1473.00,1473.75,252,19,271.00
09/06/2007,06:46,1474.00,1474.25,1472.00,1472.00,478,553,1031.00
09/06/2007,06:47,1472.25,1472.50,1471.25,1471.75,422,1148,1570.00
09/06/2007,06:48,1472.00,1472.50,1471.75,1472.00,145,103,248.00
09/06/2007,06:49,1471.75,1472.50,1471.50,1471.75,99,252,351.00
09/06/2007,06:50,1472.00,1472.25,1472.00,1472.00,43,28,71.00
09/06/2007,06:51,1472.25,1472.25,1472.00,1472.25,124,12,136.00
09/06/2007,06:52,1472.25,1472.50,1472.00,1472.50,136,2,138.00
09/06/2007,06:53,1472.50,1473.00,1472.50,1473.00,132,72,204.00
09/06/2007,06:54,1473.00,1473.50,1473.00,1473.00,290,21,311.00
09/06/2007,06:55,1473.00,1473.25,1472.75,1473.00,135,90,225.00
09/06/2007,06:56,1472.75,1472.75,1469.75,1470.00,210,2146,2356.00
09/06/2007,06:57,1470.00,1471.00,1469.75,1471.00,621,967,1588.00
09/06/2007,06:58,1471.00,1471.00,1469.75,1470.75,322,404,726.00
09/06/2007,06:59,1470.75,1471.50,1470.50,1471.50,418,149,567.00
09/06/2007,07:00,1471.50,1471.75,1471.25,1471.75,167,104,271.00
09/06/2007,07:01,1471.50,1472.00,1471.25,1471.50,298,194,492.00
09/06/2007,07:02,1471.50,1471.75,1471.50,1471.75,136,92,228.00
09/06/2007,07:03,1472.00,1472.00,1471.25,1471.25,22,298,320.00
09/06/2007,07:04,1471.50,1471.50,1470.25,1470.75,313,973,1286.00
09/06/2007,07:05,1470.75,1471.00,1470.25,1470.50,132,281,413.00
09/06/2007,07:06,1470.75,1471.25,1470.25,1470.75,291,248,539.00
09/06/2007,07:07,1470.50,1471.75,1470.50,1471.50,714,300,1014.00
09/06/2007,07:08,1471.25,1472.25,1471.25,1471.75,1204,530,1734.00
09/06/2007,07:09,1471.75,1472.75,1471.75,1472.50,518,90,608.00
09/06/2007,07:10,1472.50,1473.00,1472.00,1473.00,586,342,928.00
09/06/2007,07:11,1473.00,1473.00,1472.00,1472.25,843,968,1811.00
09/06/2007,07:12,1472.25,1472.75,1472.25,1472.50,237,236,473.00
09/06/2007,07:13,1472.75,1473.75,1472.50,1473.25,826,274,1100.00
09/06/2007,07:14,1473.00,1473.50,1473.00,1473.50,460,36,496.00
09/06/2007,07:15,1473.25,1474.50,1473.25,1474.00,679,131,810.00
09/06/2007,07:16,1474.00,1474.50,1474.00,1474.25,125,292,417.00
09/06/2007,07:17,1474.25,1474.25,1473.75,1473.75,233,222,455.00
09/06/2007,07:18,1473.75,1473.75,1473.50,1473.50,206,235,441.00
09/06/2007,07:19,1473.50,1473.75,1473.50,1473.75,78,85,163.00
09/06/2007,07:20,1473.50,1474.25,1473.50,1473.75,88,140,228.00
09/06/2007,07:21,1474.00,1474.50,1474.00,1474.25,123,42,165.00
09/06/2007,07:22,1474.00,1474.25,1474.00,1474.25,30,34,64.00
09/06/2007,07:23,1474.00,1475.75,1474.00,1475.50,1282,66,1348.00
09/06/2007,07:24,1475.75,1475.75,1474.75,1475.00,336,672,1008.00
09/06/2007,07:25,1475.25,1475.25,1474.50,1474.50,52,147,199.00
09/06/2007,07:26,1474.75,1475.50,1474.50,1475.50,443,120,563.00
09/06/2007,07:27,1475.75,1475.75,1474.75,1475.25,339,541,880.00
09/06/2007,07:28,1475.25,1475.25,1474.75,1475.00,322,94,416.00
09/06/2007,07:29,1475.25,1475.50,1475.00,1475.00,363,240,603.00
09/06/2007,07:30,1474.75,1475.25,1474.25,1475.00,332,226,558.00
09/06/2007,07:31,1475.25,1478.00,1475.25,1476.25,4573,1785,6358.00
09/06/2007,07:32,1476.50,1476.75,1475.50,1476.75,753,1089,1842.00
09/06/2007,07:33,1476.75,1477.00,1476.25,1476.75,1640,721,2361.00
09/06/2007,07:34,1477.00,1478.00,1476.75,1478.00,1307,880,2187.00
09/06/2007,07:35,1478.00,1478.50,1477.25,1477.50,1167,1433,2600.00
09/06/2007,07:36,1477.50,1477.50,1476.75,1477.00,562,719,1281.00
09/06/2007,07:37,1477.00,1477.00,1475.50,1476.00,296,1302,1598.00
09/06/2007,07:38,1476.00,1476.75,1475.75,1476.00,957,836,1793.00
09/06/2007,07:39,1476.25,1476.75,1475.75,1476.25,523,385,908.00
09/06/2007,07:40,1476.50,1477.00,1476.25,1476.75,341,301,642.00
09/06/2007,07:41,1476.75,1477.00,1475.75,1475.75,459,1171,1630.00
09/06/2007,07:42,1475.75,1476.00,1474.75,1475.00,110,770,880.00
09/06/2007,07:43,1474.75,1475.00,1473.75,1474.25,817,2854,3671.00
09/06/2007,07:44,1474.00,1475.50,1473.75,1474.75,1501,850,2351.00
09/06/2007,07:45,1474.75,1475.50,1474.25,1475.25,1066,911,1977.00
09/06/2007,07:46,1475.25,1476.00,1475.25,1476.00,1317,617,1934.00
09/06/2007,07:47,1475.75,1476.00,1475.75,1475.75,362,226,588.00
09/06/2007,07:48,1476.00,1476.00,1475.75,1475.75,77,143,220.00
09/06/2007,07:49,1475.50,1475.50,1474.50,1474.50,39,1141,1180.00
09/06/2007,07:50,1474.50,1475.50,1474.25,1475.50,784,271,1055.00
09/06/2007,07:51,1475.75,1476.00,1475.50,1475.75,557,147,704.00
09/06/2007,07:52,1475.75,1476.50,1475.75,1476.00,308,233,541.00
09/06/2007,07:53,1476.00,1476.75,1474.75,1475.25,311,1099,1410.00
09/06/2007,07:54,1475.50,1475.75,1475.00,1475.75,234,359,593.00
09/06/2007,07:55,1475.75,1476.00,1475.00,1475.00,175,536,711.00
09/06/2007,07:56,1475.25,1475.50,1475.00,1475.00,88,103,191.00
09/06/2007,07:57,1475.00,1476.00,1475.00,1475.50,146,89,235.00
09/06/2007,07:58,1475.75,1477.00,1475.75,1476.75,1015,553,1568.00
09/06/2007,07:59,1476.50,1476.75,1475.25,1476.00,658,954,1612.00
09/06/2007,08:00,1476.25,1477.25,1476.00,1477.00,875,24,899.00
09/06/2007,08:01,1477.25,1477.75,1477.00,1477.50,1658,1079,2737.00
09/06/2007,08:02,1477.75,1477.75,1477.00,1477.75,1209,566,1775.00
09/06/2007,08:03,1477.75,1478.50,1477.50,1478.50,1917,516,2433.00
09/06/2007,08:04,1478.25,1479.25,1478.00,1479.00,1252,497,1749.00
09/06/2007,08:05,1479.00,1479.25,1478.75,1478.75,1153,1005,2158.00
09/06/2007,08:06,1478.75,1479.50,1478.75,1479.25,1395,280,1675.00
09/06/2007,08:07,1479.25,1479.25,1478.75,1479.00,283,654,937.00
09/06/2007,08:08,1479.00,1479.00,1478.00,1478.50,530,816,1346.00
09/06/2007,08:09,1478.50,1479.00,1478.25,1478.75,184,50,234.00
09/06/2007,08:10,1478.75,1479.25,1478.00,1479.25,843,958,1801.00
09/06/2007,08:11,1479.00,1479.75,1479.00,1479.75,899,250,1149.00
09/06/2007,08:12,1479.75,1480.00,1479.50,1479.75,507,279,786.00
09/06/2007,08:13,1479.75,1479.75,1478.75,1479.25,291,509,800.00
09/06/2007,08:14,1479.00,1479.75,1479.00,1479.25,430,483,913.00
09/06/2007,08:15,1479.50,1479.50,1479.00,1479.25,411,397,808.00
09/06/2007,08:16,1479.25,1479.75,1479.00,1479.50,359,52,411.00
09/06/2007,08:17,1479.50,1479.75,1479.25,1479.75,561,68,629.00
09/06/2007,08:18,1479.50,1479.75,1479.50,1479.75,331,91,422.00
09/06/2007,08:19,1479.75,1480.00,1479.50,1479.50,169,286,455.00
09/06/2007,08:20,1479.75,1479.75,1479.50,1479.50,120,545,665.00
09/06/2007,08:21,1479.50,1479.50,1479.00,1479.50,308,270,578.00
09/06/2007,08:22,1479.50,1479.75,1479.25,1479.25,13,155,168.00
09/06/2007,08:23,1479.25,1479.75,1479.25,1479.50,349,144,493.00
09/06/2007,08:24,1479.25,1479.50,1479.25,1479.25,139,129,268.00
09/06/2007,08:25,1479.25,1479.50,1479.00,1479.25,84,219,303.00
09/06/2007,08:26,1479.25,1479.50,1478.50,1478.75,308,1865,2173.00
09/06/2007,08:27,1478.75,1478.75,1478.25,1478.50,133,313,446.00
09/06/2007,08:28,1478.50,1478.75,1478.25,1478.50,406,95,501.00
09/06/2007,08:29,1478.50,1479.00,1478.50,1478.75,443,27,470.00
09/06/2007,08:30,1478.75,1479.00,1477.50,1478.00,822,2875,3697.00
09/06/2007,08:31,1477.75,1479.75,1477.50,1479.50,5394,5405,10799.00
09/06/2007,08:32,1479.75,1479.75,1479.00,1479.50,2893,2340,5233.00
09/06/2007,08:33,1479.50,1480.50,1479.50,1480.25,4813,2491,7304.00
09/06/2007,08:34,1480.50,1480.50,1479.25,1479.50,1364,3227,4591.00
09/06/2007,08:35,1479.50,1479.50,1478.00,1479.00,3653,5247,8900.00
09/06/2007,08:36,1479.00,1479.00,1478.00,1478.50,1962,2074,4036.00
09/06/2007,08:37,1478.50,1479.00,1478.50,1478.50,2248,1954,4202.00
09/06/2007,08:38,1478.75,1479.50,1478.50,1479.50,1991,1354,3345.00
09/06/2007,08:39,1479.50,1479.50,1477.50,1478.00,1960,4560,6520.00
09/06/2007,08:40,1477.75,1478.50,1477.50,1477.75,935,2199,3134.00
09/06/2007,08:41,1477.75,1477.75,1476.75,1477.25,1099,4229,5328.00
09/06/2007,08:42,1477.00,1477.50,1476.75,1477.25,1958,1043,3001.00
09/06/2007,08:43,1477.25,1477.75,1477.00,1477.75,2196,748,2944.00
09/06/2007,08:44,1477.75,1478.50,1477.50,1478.25,2748,1281,4029.00
09/06/2007,08:45,1478.00,1478.75,1477.75,1478.00,1416,1973,3389.00
09/06/2007,08:46,1477.75,1478.00,1476.75,1477.25,2326,3580,5906.00
09/06/2007,08:47,1477.25,1477.25,1476.00,1476.50,2294,2946,5240.00
09/06/2007,08:48,1476.50,1477.25,1476.00,1477.00,2122,1702,3824.00
09/06/2007,08:49,1477.00,1477.25,1476.25,1476.75,1451,1432,2883.00
09/06/2007,08:50,1476.50,1476.75,1476.00,1476.50,1570,1492,3062.00
09/06/2007,08:51,1476.50,1477.25,1476.00,1477.00,1837,905,2742.00
09/06/2007,08:52,1476.75,1477.00,1475.25,1475.25,760,4362,5122.00
09/06/2007,08:53,1475.50,1475.75,1474.75,1475.25,2183,3845,6028.00
09/06/2007,08:54,1475.50,1476.25,1474.50,1474.50,2859,4176,7035.00
09/06/2007,08:55,1474.50,1474.50,1473.75,1474.00,2041,4617,6658.00
09/06/2007,08:56,1474.00,1474.25,1473.25,1474.25,2937,2656,5593.00
09/06/2007,08:57,1474.00,1474.25,1473.50,1474.25,1067,1768,2835.00
09/06/2007,08:58,1474.00,1475.25,1473.50,1474.75,3130,2322,5452.00
09/06/2007,08:59,1474.75,1475.25,1474.50,1474.50,1593,1503,3096.00
09/06/2007,09:00,1474.50,1474.75,1474.25,1474.50,795,967,1762.00
09/06/2007,09:01,1474.50,1475.75,1473.75,1474.50,4606,3545,8151.00
09/06/2007,09:02,1474.25,1474.50,1473.00,1474.00,4141,3787,7928.00
09/06/2007,09:03,1474.00,1474.75,1473.50,1474.50,2004,1598,3602.00
09/06/2007,09:04,1474.50,1474.75,1473.75,1473.75,2652,4830,7482.00
09/06/2007,09:05,1473.75,1473.75,1471.50,1472.00,2859,8213,11072.00
09/06/2007,09:06,1472.00,1473.25,1471.25,1473.25,6424,3566,9990.00
09/06/2007,09:07,1473.25,1473.50,1473.00,1473.25,2767,954,3721.00
09/06/2007,09:08,1473.25,1473.50,1471.75,1472.25,2540,3500,6040.00
09/06/2007,09:09,1472.50,1473.50,1472.00,1473.25,2594,1842,4436.00
09/06/2007,09:10,1473.25,1473.25,1472.50,1472.75,980,2792,3772.00
09/06/2007,09:11,1472.75,1473.50,1472.50,1473.00,1661,1107,2768.00
09/06/2007,09:12,1473.00,1473.75,1473.00,1473.75,1932,1086,3018.00
09/06/2007,09:13,1473.75,1474.25,1473.25,1473.50,2989,2607,5596.00
09/06/2007,09:14,1473.50,1474.00,1472.75,1472.75,2881,2140,5021.00
09/06/2007,09:15,1472.75,1473.50,1472.25,1473.00,1776,2566,4342.00
09/06/2007,09:16,1473.25,1473.50,1471.25,1471.75,2820,5824,8644.00
09/06/2007,09:17,1471.75,1472.00,1470.75,1471.00,1782,5066,6848.00
09/06/2007,09:18,1471.00,1472.25,1470.50,1471.00,6092,4247,10339.00
09/06/2007,09:19,1471.25,1471.50,1470.75,1470.75,1192,2722,3914.00
09/06/2007,09:20,1471.00,1471.50,1470.50,1471.25,3879,2522,6401.00
09/06/2007,09:21,1471.50,1472.00,1471.25,1471.50,1490,1544,3034.00
09/06/2007,09:22,1471.50,1471.75,1469.75,1470.00,2042,6431,8473.00
09/06/2007,09:23,1470.00,1471.25,1469.50,1470.75,4000,3924,7924.00
09/06/2007,09:24,1470.50,1471.25,1470.25,1471.00,1516,1944,3460.00
09/06/2007,09:25,1470.75,1472.00,1470.75,1471.75,2747,1359,4106.00
09/06/2007,09:26,1471.75,1472.75,1471.50,1472.25,3744,883,4627.00
09/06/2007,09:27,1472.25,1472.75,1471.75,1472.00,1405,3173,4578.00
09/06/2007,09:28,1471.75,1473.00,1471.75,1472.75,1309,516,1825.00
09/06/2007,09:29,1472.75,1473.00,1472.00,1472.00,547,2415,2962.00
09/06/2007,09:30,1471.75,1472.25,1471.75,1471.75,858,660,1518.00
09/06/2007,09:31,1472.00,1472.75,1471.00,1472.50,2992,2350,5342.00
09/06/2007,09:32,1472.50,1472.50,1471.25,1471.50,1069,1632,2701.00
09/06/2007,09:33,1471.50,1473.00,1471.50,1472.75,1893,668,2561.00
09/06/2007,09:34,1472.75,1473.25,1472.00,1472.50,3039,2009,5048.00
09/06/2007,09:35,1472.25,1473.50,1472.25,1473.50,3120,1163,4283.00
09/06/2007,09:36,1473.25,1473.50,1472.50,1473.00,703,1448,2151.00
09/06/2007,09:37,1473.00,1473.50,1472.75,1473.00,1216,1127,2343.00
09/06/2007,09:38,1473.00,1473.75,1472.75,1473.50,2783,1728,4511.00
09/06/2007,09:39,1473.75,1474.25,1473.25,1474.00,3691,1774,5465.00
09/06/2007,09:40,1474.00,1475.25,1473.75,1474.50,7220,3009,10229.00
09/06/2007,09:41,1474.75,1475.50,1474.25,1475.00,5390,3281,8671.00
09/06/2007,09:42,1475.00,1475.75,1474.75,1475.50,3418,3325,6743.00
09/06/2007,09:43,1475.50,1476.00,1475.00,1475.50,4423,3941,8364.00
09/06/2007,09:44,1475.75,1475.75,1475.00,1475.25,963,2638,3601.00
09/06/2007,09:45,1475.00,1475.25,1474.50,1474.50,917,4437,5354.00
09/06/2007,09:46,1474.75,1475.00,1474.50,1474.50,446,1813,2259.00
09/06/2007,09:47,1474.50,1475.50,1474.50,1475.50,2554,618,3172.00
09/06/2007,09:48,1475.50,1475.75,1474.50,1474.50,1666,1877,3543.00
09/06/2007,09:49,1474.75,1475.00,1474.25,1474.25,675,1147,1822.00
09/06/2007,09:50,1474.25,1474.75,1474.00,1474.50,1157,1780,2937.00
09/06/2007,09:51,1474.75,1475.50,1474.50,1475.50,1131,1127,2258.00
09/06/2007,09:52,1475.25,1476.50,1475.25,1476.25,4362,1803,6165.00
09/06/2007,09:53,1476.00,1477.00,1475.75,1476.50,5272,1869,7141.00
09/06/2007,09:54,1476.50,1476.75,1476.00,1476.25,1093,1954,3047.00
09/06/2007,09:55,1476.00,1476.50,1475.75,1476.00,438,1132,1570.00
09/06/2007,09:56,1476.00,1477.00,1475.75,1476.75,3028,1032,4060.00
09/06/2007,09:57,1477.00,1477.25,1476.00,1476.25,1049,2255,3304.00
09/06/2007,09:58,1476.25,1477.00,1476.25,1476.50,1037,2070,3107.00
09/06/2007,09:59,1476.25,1476.50,1475.50,1475.75,319,1965,2284.00
09/06/2007,10:00,1475.50,1476.25,1475.50,1476.00,1017,392,1409.00
09/06/2007,10:01,1476.00,1476.00,1475.00,1475.25,365,1868,2233.00
09/06/2007,10:02,1475.00,1475.50,1474.75,1475.25,1061,1567,2628.00
09/06/2007,10:03,1475.25,1475.25,1474.50,1475.00,1105,1750,2855.00
09/06/2007,10:04,1475.00,1475.25,1474.75,1475.00,472,624,1096.00
09/06/2007,10:05,1475.25,1475.25,1474.75,1475.25,379,561,940.00
09/06/2007,10:06,1475.00,1475.50,1474.75,1475.50,641,265,906.00
09/06/2007,10:07,1475.50,1475.50,1474.75,1474.75,90,643,733.00
09/06/2007,10:08,1474.75,1474.75,1473.75,1474.00,1223,2437,3660.00
09/06/2007,10:09,1474.00,1474.25,1473.75,1474.25,1111,1096,2207.00
09/06/2007,10:10,1474.00,1474.00,1473.25,1473.75,1412,3855,5267.00
09/06/2007,10:11,1473.50,1474.25,1473.50,1473.75,875,1105,1980.00
09/06/2007,10:12,1473.75,1474.25,1473.50,1474.00,976,1132,2108.00
09/06/2007,10:13,1474.00,1474.50,1474.00,1474.25,1022,670,1692.00
09/06/2007,10:14,1474.25,1474.75,1474.00,1474.25,1178,1125,2303.00
09/06/2007,10:15,1474.25,1474.75,1474.25,1474.50,972,205,1177.00
09/06/2007,10:16,1474.75,1474.75,1474.00,1474.00,119,1348,1467.00
09/06/2007,10:17,1474.25,1474.50,1473.75,1474.50,803,394,1197.00
09/06/2007,10:18,1474.50,1474.50,1474.00,1474.25,165,699,864.00
09/06/2007,10:19,1474.25,1474.75,1474.00,1474.75,250,306,556.00
09/06/2007,10:20,1474.75,1476.50,1474.50,1476.50,4274,1049,5323.00
09/06/2007,10:21,1476.25,1478.00,1476.25,1478.00,8368,2509,10877.00
09/06/2007,10:22,1478.00,1478.50,1477.50,1478.00,6597,3153,9750.00
09/06/2007,10:23,1478.00,1478.75,1477.75,1478.50,3758,3020,6778.00
09/06/2007,10:24,1478.50,1479.25,1478.25,1479.00,2873,1756,4629.00
09/06/2007,10:25,1479.00,1479.00,1478.00,1478.25,1132,2751,3883.00
09/06/2007,10:26,1478.25,1479.25,1478.25,1478.50,2316,1506,3822.00
09/06/2007,10:27,1478.50,1478.75,1478.25,1478.25,947,2012,2959.00
09/06/2007,10:28,1478.25,1478.75,1478.00,1478.75,1304,776,2080.00
09/06/2007,10:29,1478.50,1478.75,1478.50,1478.50,132,1470,1602.00
09/06/2007,10:30,1478.50,1478.75,1478.00,1478.50,799,856,1655.00
09/06/2007,10:31,1478.50,1480.25,1478.50,1480.00,9703,3098,12801.00
09/06/2007,10:32,1480.00,1481.25,1479.75,1480.00,5841,5097,10938.00
09/06/2007,10:33,1480.00,1480.50,1479.75,1479.75,1308,3048,4356.00
09/06/2007,10:34,1480.00,1480.00,1479.25,1479.75,1254,2197,3451.00
09/06/2007,10:35,1479.75,1480.00,1479.50,1480.00,690,883,1573.00
09/06/2007,10:36,1479.75,1480.50,1479.75,1480.25,1456,1740,3196.00
09/06/2007,10:37,1480.25,1480.75,1479.50,1479.75,2089,1811,3900.00
09/06/2007,10:38,1479.50,1479.75,1479.25,1479.50,1437,1332,2769.00
09/06/2007,10:39,1479.50,1479.50,1478.75,1479.25,2775,2040,4815.00
09/06/2007,10:40,1479.25,1479.50,1478.75,1478.75,96,904,1000.00
09/06/2007,10:41,1478.75,1480.00,1478.50,1479.75,3993,1074,5067.00
09/06/2007,10:42,1480.00,1480.00,1479.00,1479.25,1423,1280,2703.00
09/06/2007,10:43,1479.25,1479.75,1479.25,1479.25,823,614,1437.00
09/06/2007,10:44,1479.50,1479.75,1479.25,1479.50,561,736,1297.00
09/06/2007,10:45,1479.50,1480.50,1479.50,1480.00,2962,1391,4353.00
09/06/2007,10:46,1480.00,1480.25,1479.75,1479.75,1058,783,1841.00
09/06/2007,10:47,1479.75,1480.50,1479.75,1480.50,739,43,782.00
09/06/2007,10:48,1480.25,1481.50,1480.00,1481.25,5212,2206,7418.00
09/06/2007,10:49,1481.25,1482.00,1481.00,1481.25,5582,2290,7872.00
09/06/2007,10:50,1481.50,1481.50,1480.50,1480.50,1374,2951,4325.00
09/06/2007,10:51,1480.75,1481.00,1480.00,1480.00,905,1462,2367.00
09/06/2007,10:52,1480.00,1480.25,1479.50,1479.75,799,1336,2135.00
09/06/2007,10:53,1480.00,1481.00,1479.75,1481.00,1597,787,2384.00
09/06/2007,10:54,1480.75,1481.75,1480.25,1480.25,2870,2646,5516.00
09/06/2007,10:55,1480.50,1480.50,1479.75,1479.75,938,1237,2175.00
09/06/2007,10:56,1479.75,1480.75,1479.50,1480.25,1325,1619,2944.00
09/06/2007,10:57,1480.25,1480.50,1479.75,1480.00,150,1452,1602.00
09/06/2007,10:58,1479.75,1480.75,1479.50,1480.50,1213,1616,2829.00
09/06/2007,10:59,1480.50,1481.00,1480.00,1480.00,1033,1183,2216.00
09/06/2007,11:00,1480.00,1480.50,1479.75,1480.00,414,1008,1422.00
09/06/2007,11:01,1480.00,1480.25,1479.25,1479.25,1308,2675,3983.00
09/06/2007,11:02,1479.50,1479.50,1478.75,1479.00,532,1700,2232.00
09/06/2007,11:03,1479.00,1479.25,1478.75,1478.75,1104,1065,2169.00
09/06/2007,11:04,1478.75,1479.50,1478.50,1479.25,815,767,1582.00
09/06/2007,11:05,1479.25,1479.25,1478.50,1478.50,288,745,1033.00
09/06/2007,11:06,1478.75,1479.50,1478.50,1479.00,769,542,1311.00
09/06/2007,11:07,1479.25,1479.50,1479.00,1479.25,261,381,642.00
09/06/2007,11:08,1479.25,1479.25,1479.00,1479.25,490,72,562.00
09/06/2007,11:09,1479.00,1479.25,1479.00,1479.25,199,73,272.00
09/06/2007,11:10,1479.25,1479.25,1478.25,1478.50,343,1196,1539.00
09/06/2007,11:11,1478.25,1478.75,1478.25,1478.75,928,693,1621.00
09/06/2007,11:12,1478.50,1480.00,1478.50,1479.75,2717,531,3248.00
09/06/2007,11:13,1479.75,1480.25,1479.50,1480.25,1360,293,1653.00
09/06/2007,11:14,1480.25,1480.75,1479.75,1480.50,1657,621,2278.00
09/06/2007,11:15,1480.25,1481.50,1480.25,1481.25,2646,963,3609.00
09/06/2007,11:16,1481.00,1482.75,1481.00,1482.25,6331,3532,9863.00
09/06/2007,11:17,1482.00,1483.75,1481.75,1483.75,8151,4090,12241.00
09/06/2007,11:18,1483.75,1484.50,1483.00,1484.25,6805,4003,10808.00
09/06/2007,11:19,1484.25,1484.50,1483.25,1483.25,1817,4523,6340.00
09/06/2007,11:20,1483.50,1483.50,1482.75,1483.25,1081,1971,3052.00
09/06/2007,11:21,1483.25,1483.50,1482.75,1483.25,1122,888,2010.00
09/06/2007,11:22,1483.25,1483.25,1482.75,1483.00,343,779,1122.00
09/06/2007,11:23,1482.75,1482.75,1481.75,1482.25,1746,3647,5393.00
09/06/2007,11:24,1482.25,1482.75,1481.75,1482.50,2176,1631,3807.00
09/06/2007,11:25,1482.25,1482.75,1482.00,1482.50,708,645,1353.00
09/06/2007,11:26,1482.75,1482.75,1481.75,1482.25,1326,2795,4121.00
09/06/2007,11:27,1482.00,1482.25,1481.50,1481.75,885,1516,2401.00
09/06/2007,11:28,1481.50,1482.50,1481.50,1482.50,1303,374,1677.00
09/06/2007,11:29,1482.25,1482.50,1481.75,1482.25,992,780,1772.00
09/06/2007,11:30,1482.25,1482.75,1482.25,1482.50,1113,882,1995.00
09/06/2007,11:31,1482.50,1483.00,1482.50,1482.75,919,1166,2085.00
09/06/2007,11:32,1482.50,1482.75,1482.00,1482.00,213,401,614.00
09/06/2007,11:33,1482.00,1482.25,1481.50,1481.50,183,691,874.00
09/06/2007,11:34,1481.50,1482.00,1481.00,1481.75,1160,1539,2699.00
09/06/2007,11:35,1481.75,1482.00,1481.50,1481.75,206,127,333.00
09/06/2007,11:36,1481.75,1482.50,1481.75,1482.25,910,200,1110.00
09/06/2007,11:37,1482.25,1482.25,1481.75,1482.00,863,138,1001.00
09/06/2007,11:38,1481.75,1482.25,1481.75,1482.00,613,35,648.00
09/06/2007,11:39,1482.25,1483.00,1482.25,1482.75,897,342,1239.00
09/06/2007,11:40,1482.75,1483.00,1482.50,1482.50,127,365,492.00
09/06/2007,11:41,1482.50,1482.50,1481.75,1482.00,189,617,806.00
09/06/2007,11:42,1482.00,1482.00,1481.75,1481.75,969,139,1108.00
09/06/2007,11:43,1481.75,1481.75,1481.25,1481.25,934,1029,1963.00
09/06/2007,11:44,1481.00,1481.25,1480.00,1480.25,1189,2858,4047.00
09/06/2007,11:45,1480.00,1480.25,1479.50,1479.50,2402,2767,5169.00
09/06/2007,11:46,1479.50,1480.00,1479.50,1479.75,2415,1209,3624.00
09/06/2007,11:47,1479.50,1479.75,1477.50,1477.75,2369,6377,8746.00
09/06/2007,11:48,1477.75,1478.75,1477.50,1478.00,2872,2617,5489.00
09/06/2007,11:49,1478.00,1478.75,1478.00,1478.00,711,871,1582.00
09/06/2007,11:50,1478.00,1479.00,1478.00,1479.00,940,364,1304.00
09/06/2007,11:51,1478.75,1479.75,1478.75,1479.25,1646,735,2381.00
09/06/2007,11:52,1479.50,1480.00,1478.25,1479.75,2843,2749,5592.00
09/06/2007,11:53,1479.75,1480.25,1479.25,1479.25,1595,1506,3101.00
09/06/2007,11:54,1479.25,1479.50,1478.75,1479.50,879,1461,2340.00
09/06/2007,11:55,1479.50,1479.50,1479.00,1479.25,185,521,706.00
09/06/2007,11:56,1479.25,1480.00,1479.25,1479.50,801,474,1275.00
09/06/2007,11:57,1479.50,1479.75,1479.25,1479.50,263,462,725.00
09/06/2007,11:58,1479.25,1479.50,1478.75,1479.50,679,1276,1955.00
09/06/2007,11:59,1479.25,1480.00,1479.25,1479.75,855,47,902.00
09/06/2007,12:00,1480.00,1481.25,1479.75,1481.00,2840,1149,3989.00
09/06/2007,12:01,1481.00,1481.00,1480.50,1480.75,49,474,523.00
09/06/2007,12:02,1480.50,1480.75,1480.00,1480.00,15,479,494.00
09/06/2007,12:03,1480.25,1480.50,1480.00,1480.25,291,198,489.00
09/06/2007,12:04,1480.50,1481.00,1480.00,1480.50,954,679,1633.00
09/06/2007,12:05,1480.25,1481.00,1480.00,1480.25,1029,863,1892.00
09/06/2007,12:06,1480.50,1480.50,1480.25,1480.25,16,237,253.00
09/06/2007,12:07,1480.25,1480.25,1478.75,1479.00,448,2959,3407.00
09/06/2007,12:08,1479.00,1479.25,1478.25,1478.25,49,1039,1088.00
09/06/2007,12:09,1478.25,1478.50,1477.50,1477.75,428,1532,1960.00
09/06/2007,12:10,1477.75,1478.25,1477.50,1478.00,1095,640,1735.00
09/06/2007,12:11,1478.00,1478.50,1477.75,1478.00,1079,866,1945.00
09/06/2007,12:12,1478.00,1478.25,1477.75,1478.00,374,359,733.00
09/06/2007,12:13,1478.25,1478.25,1476.25,1476.50,2686,5535,8221.00
09/06/2007,12:14,1476.50,1476.75,1476.00,1476.25,2748,1695,4443.00
09/06/2007,12:15,1476.50,1477.25,1476.25,1476.75,2117,665,2782.00
09/06/2007,12:16,1476.75,1477.00,1476.25,1476.75,1264,951,2215.00
09/06/2007,12:17,1476.50,1477.50,1476.50,1477.25,884,88,972.00
09/06/2007,12:18,1477.50,1477.75,1477.25,1477.50,847,548,1395.00
09/06/2007,12:19,1477.50,1477.75,1477.25,1477.75,341,51,392.00
09/06/2007,12:20,1477.50,1477.75,1477.25,1477.75,226,511,737.00
09/06/2007,12:21,1477.75,1477.75,1477.00,1477.00,485,826,1311.00
09/06/2007,12:22,1477.00,1477.25,1477.00,1477.00,71,877,948.00
09/06/2007,12:23,1477.00,1478.00,1477.00,1478.00,903,526,1429.00
09/06/2007,12:24,1478.00,1479.00,1477.50,1478.25,2188,1707,3895.00
09/06/2007,12:25,1478.25,1478.50,1477.50,1477.75,455,1210,1665.00
09/06/2007,12:26,1477.75,1478.25,1477.75,1478.25,396,24,420.00
09/06/2007,12:27,1478.25,1478.25,1477.50,1477.50,139,746,885.00
09/06/2007,12:28,1477.75,1477.75,1477.00,1477.00,164,1180,1344.00
09/06/2007,12:29,1477.25,1478.00,1477.00,1477.50,442,192,634.00
09/06/2007,12:30,1477.75,1477.75,1477.25,1477.50,57,620,677.00
09/06/2007,12:31,1477.25,1477.50,1476.50,1476.75,572,1460,2032.00
09/06/2007,12:32,1476.75,1477.25,1476.00,1476.50,2532,2454,4986.00
09/06/2007,12:33,1476.50,1476.75,1476.25,1476.75,592,232,824.00
09/06/2007,12:34,1476.75,1476.75,1476.25,1476.75,295,908,1203.00
09/06/2007,12:35,1476.50,1477.25,1476.00,1477.25,937,576,1513.00
09/06/2007,12:36,1477.25,1478.25,1477.00,1477.75,2404,1429,3833.00
09/06/2007,12:37,1477.75,1478.00,1477.50,1477.50,555,1004,1559.00
09/06/2007,12:38,1477.50,1477.75,1477.25,1477.75,383,150,533.00
09/06/2007,12:39,1478.00,1478.00,1476.25,1476.50,180,1284,1464.00
09/06/2007,12:40,1476.50,1476.75,1476.25,1476.50,735,842,1577.00
09/06/2007,12:41,1476.50,1476.75,1476.25,1476.50,285,375,660.00
09/06/2007,12:42,1476.75,1477.00,1476.50,1477.00,823,28,851.00
09/06/2007,12:43,1477.00,1477.50,1477.00,1477.50,516,443,959.00
09/06/2007,12:44,1477.50,1477.50,1477.00,1477.00,226,852,1078.00
09/06/2007,12:45,1477.00,1478.00,1477.00,1478.00,1000,461,1461.00
09/06/2007,12:46,1478.00,1479.25,1477.75,1478.50,4703,2185,6888.00
09/06/2007,12:47,1478.50,1479.50,1478.50,1479.00,3008,1661,4669.00
09/06/2007,12:48,1479.00,1479.50,1478.50,1478.50,647,679,1326.00
09/06/2007,12:49,1478.50,1479.00,1477.75,1477.75,1139,1552,2691.00
09/06/2007,12:50,1478.00,1478.50,1477.75,1478.25,470,749,1219.00
09/06/2007,12:51,1478.25,1478.50,1478.00,1478.00,179,249,428.00
09/06/2007,12:52,1478.00,1478.50,1478.00,1478.25,437,496,933.00
09/06/2007,12:53,1478.00,1478.50,1477.50,1477.75,365,1013,1378.00
09/06/2007,12:54,1477.75,1478.25,1477.75,1478.00,368,286,654.00
09/06/2007,12:55,1478.25,1479.00,1478.00,1478.50,1186,870,2056.00
09/06/2007,12:56,1478.50,1478.75,1477.75,1478.00,407,604,1011.00
09/06/2007,12:57,1478.00,1478.75,1478.00,1478.50,690,435,1125.00
09/06/2007,12:58,1478.25,1479.25,1478.25,1479.25,1786,494,2280.00
09/06/2007,12:59,1479.25,1479.25,1479.00,1479.00,545,692,1237.00
09/06/2007,13:00,1479.25,1479.50,1478.75,1479.25,987,811,1798.00
09/06/2007,13:01,1479.25,1479.25,1478.75,1479.00,290,285,575.00
09/06/2007,13:02,1479.25,1479.50,1478.75,1479.00,569,483,1052.00
09/06/2007,13:03,1478.75,1479.00,1477.75,1478.00,791,2512,3303.00
09/06/2007,13:04,1477.75,1477.75,1477.25,1477.50,1294,991,2285.00
09/06/2007,13:05,1477.50,1477.50,1477.00,1477.50,180,854,1034.00
09/06/2007,13:06,1477.25,1477.75,1476.75,1477.25,1508,2011,3519.00
09/06/2007,13:07,1477.50,1477.75,1477.00,1477.25,428,452,880.00
09/06/2007,13:08,1477.25,1478.75,1477.25,1478.50,1774,411,2185.00
09/06/2007,13:09,1478.50,1478.50,1477.75,1477.75,293,752,1045.00
09/06/2007,13:10,1477.75,1478.50,1477.75,1478.25,709,326,1035.00
09/06/2007,13:11,1478.25,1479.50,1478.25,1479.00,1361,553,1914.00
09/06/2007,13:12,1479.00,1480.25,1479.00,1480.00,3232,1914,5146.00
09/06/2007,13:13,1479.75,1480.00,1479.25,1479.50,437,771,1208.00
09/06/2007,13:14,1479.50,1480.00,1479.25,1479.50,542,1127,1669.00
09/06/2007,13:15,1479.25,1479.75,1479.25,1479.75,314,131,445.00
09/06/2007,13:16,1479.75,1480.00,1479.50,1479.50,483,138,621.00
09/06/2007,13:17,1479.75,1480.25,1479.50,1480.00,1143,328,1471.00
09/06/2007,13:18,1480.00,1480.25,1479.75,1480.00,555,957,1512.00
09/06/2007,13:19,1480.00,1480.50,1479.75,1480.00,650,1156,1806.00
09/06/2007,13:20,1480.00,1480.75,1479.75,1480.25,3523,2108,5631.00
09/06/2007,13:21,1480.25,1480.50,1479.00,1479.25,1747,2104,3851.00
09/06/2007,13:22,1479.25,1479.75,1479.00,1479.75,870,273,1143.00
09/06/2007,13:23,1479.75,1480.25,1479.50,1480.00,484,207,691.00
09/06/2007,13:24,1480.00,1480.25,1479.75,1480.00,81,119,200.00
09/06/2007,13:25,1480.00,1480.50,1480.00,1480.25,2734,217,2951.00
09/06/2007,13:26,1480.50,1481.00,1480.25,1480.50,994,1454,2448.00
09/06/2007,13:27,1480.25,1481.00,1480.25,1480.75,1043,225,1268.00
09/06/2007,13:28,1480.75,1480.75,1480.00,1480.25,1153,553,1706.00
09/06/2007,13:29,1480.25,1480.50,1479.75,1480.00,741,1152,1893.00
09/06/2007,13:30,1480.00,1480.00,1478.25,1479.00,1912,2537,4449.00
09/06/2007,13:31,1479.00,1479.25,1478.00,1478.50,1044,1787,2831.00
09/06/2007,13:32,1478.25,1479.50,1478.00,1479.00,2419,1761,4180.00
09/06/2007,13:33,1478.75,1479.75,1478.75,1479.25,1353,804,2157.00
09/06/2007,13:34,1479.25,1479.75,1478.75,1479.00,457,1054,1511.00
09/06/2007,13:35,1478.75,1479.75,1478.75,1479.50,1595,343,1938.00
09/06/2007,13:36,1479.50,1481.00,1479.50,1480.25,2459,1264,3723.00
09/06/2007,13:37,1480.25,1480.50,1480.00,1480.50,507,154,661.00
09/06/2007,13:38,1480.25,1480.75,1479.75,1479.75,1451,632,2083.00
09/06/2007,13:39,1479.75,1480.25,1479.50,1480.00,208,188,396.00
09/06/2007,13:40,1480.00,1480.50,1480.00,1480.25,181,234,415.00
09/06/2007,13:41,1480.00,1480.25,1479.50,1479.75,549,1275,1824.00
09/06/2007,13:42,1479.75,1479.75,1479.25,1479.50,568,654,1222.00
09/06/2007,13:43,1479.50,1480.50,1479.50,1480.25,859,945,1804.00
09/06/2007,13:44,1480.25,1480.50,1479.75,1480.00,1777,1373,3150.00
09/06/2007,13:45,1479.75,1480.00,1479.25,1479.75,933,1020,1953.00
09/06/2007,13:46,1479.75,1479.75,1479.25,1479.75,653,403,1056.00
09/06/2007,13:47,1480.00,1480.50,1479.75,1480.25,1117,688,1805.00
09/06/2007,13:48,1480.25,1480.25,1479.00,1479.00,371,1569,1940.00
09/06/2007,13:49,1479.25,1479.75,1479.00,1479.25,856,415,1271.00
09/06/2007,13:50,1479.00,1479.50,1478.75,1479.25,834,1189,2023.00
09/06/2007,13:51,1479.25,1479.50,1478.75,1479.00,424,1244,1668.00
09/06/2007,13:52,1479.00,1479.25,1478.75,1479.00,319,421,740.00
09/06/2007,13:53,1478.75,1479.00,1477.75,1477.75,812,4234,5046.00
09/06/2007,13:54,1477.75,1478.75,1477.75,1478.50,3220,1325,4545.00
09/06/2007,13:55,1478.50,1479.00,1478.00,1479.00,1077,830,1907.00
09/06/2007,13:56,1478.75,1479.25,1478.75,1478.75,930,1123,2053.00
09/06/2007,13:57,1478.75,1479.00,1478.75,1478.75,251,419,670.00
09/06/2007,13:58,1478.50,1480.00,1478.25,1479.75,3239,2683,5922.00
09/06/2007,13:59,1479.75,1479.75,1479.25,1479.25,987,980,1967.00
09/06/2007,14:00,1479.00,1480.25,1478.75,1480.25,2187,1983,4170.00
09/06/2007,14:01,1480.00,1481.75,1480.00,1481.50,5517,4443,9960.00
09/06/2007,14:02,1481.50,1481.75,1481.00,1481.50,2116,1742,3858.00
09/06/2007,14:03,1481.50,1481.75,1480.75,1481.25,2562,2258,4820.00
09/06/2007,14:04,1481.25,1481.50,1481.00,1481.00,1346,1828,3174.00
09/06/2007,14:05,1481.25,1481.25,1480.25,1481.00,733,1677,2410.00
09/06/2007,14:06,1481.00,1482.25,1480.75,1481.75,3649,1933,5582.00
09/06/2007,14:07,1482.00,1482.75,1481.50,1482.25,2505,1512,4017.00
09/06/2007,14:08,1482.25,1482.50,1481.25,1481.75,1807,3053,4860.00
09/06/2007,14:09,1481.75,1482.00,1481.50,1482.00,318,1162,1480.00
09/06/2007,14:10,1482.00,1482.50,1480.50,1481.00,1182,4897,6079.00
09/06/2007,14:11,1480.75,1481.00,1480.25,1480.50,649,2862,3511.00
09/06/2007,14:12,1480.75,1481.00,1480.25,1480.50,1876,1410,3286.00
09/06/2007,14:13,1480.75,1480.75,1479.50,1479.50,300,1876,2176.00
09/06/2007,14:14,1479.75,1480.25,1479.50,1480.00,1707,961,2668.00
09/06/2007,14:15,1480.00,1481.00,1479.75,1480.25,2311,2019,4330.00
09/06/2007,14:16,1480.25,1480.75,1480.25,1480.75,514,234,748.00
09/06/2007,14:17,1480.50,1481.00,1479.50,1480.00,470,1872,2342.00
09/06/2007,14:18,1480.00,1480.25,1479.75,1480.25,670,902,1572.00
09/06/2007,14:19,1480.25,1480.25,1478.75,1479.25,1399,2531,3930.00
09/06/2007,14:20,1479.50,1480.00,1479.00,1479.50,1830,841,2671.00
09/06/2007,14:21,1479.75,1480.00,1478.25,1478.75,1070,2550,3620.00
09/06/2007,14:22,1478.50,1479.25,1478.50,1479.25,1146,449,1595.00
09/06/2007,14:23,1479.25,1479.25,1478.75,1479.25,1245,424,1669.00
09/06/2007,14:24,1479.25,1479.50,1479.00,1479.00,555,347,902.00
09/06/2007,14:25,1479.25,1480.00,1478.25,1479.50,2826,2847,5673.00
09/06/2007,14:26,1479.50,1480.00,1479.50,1479.75,826,677,1503.00
09/06/2007,14:27,1479.75,1480.25,1479.00,1480.25,3195,1910,5105.00
09/06/2007,14:28,1480.00,1480.25,1479.50,1480.00,641,618,1259.00
09/06/2007,14:29,1480.00,1480.25,1479.25,1479.50,459,1205,1664.00
09/06/2007,14:30,1479.50,1480.00,1479.25,1479.75,667,507,1174.00
09/06/2007,14:31,1479.75,1480.25,1479.25,1480.00,529,950,1479.00
09/06/2007,14:32,1479.75,1480.50,1479.75,1480.00,920,813,1733.00
09/06/2007,14:33,1480.00,1480.25,1479.50,1479.75,929,625,1554.00
09/06/2007,14:34,1479.75,1480.50,1479.75,1480.00,1843,390,2233.00
09/06/2007,14:35,1480.25,1480.75,1480.00,1480.50,1776,2040,3816.00
09/06/2007,14:36,1480.50,1481.25,1480.25,1480.75,2714,644,3358.00
09/06/2007,14:37,1480.75,1481.00,1480.25,1480.50,165,596,761.00
09/06/2007,14:38,1480.50,1480.75,1480.25,1480.50,232,338,570.00
09/06/2007,14:39,1480.50,1480.50,1480.00,1480.25,521,399,920.00
09/06/2007,14:40,1480.25,1480.50,1480.00,1480.25,363,544,907.00
09/06/2007,14:41,1480.25,1480.50,1479.25,1479.50,1732,1950,3682.00
09/06/2007,14:42,1479.50,1479.75,1478.50,1478.75,1184,4947,6131.00
09/06/2007,14:43,1478.75,1479.50,1478.75,1479.25,1716,1325,3041.00
09/06/2007,14:44,1479.00,1479.50,1478.75,1479.50,511,1031,1542.00
09/06/2007,14:45,1479.25,1480.75,1479.00,1480.75,3199,1528,4727.00
09/06/2007,14:46,1480.75,1480.75,1480.00,1480.25,1207,1698,2905.00
09/06/2007,14:47,1480.25,1481.75,1480.25,1481.50,2682,1333,4015.00
09/06/2007,14:48,1481.25,1481.75,1480.50,1480.50,3468,3149,6617.00
09/06/2007,14:49,1480.75,1480.75,1479.75,1480.25,608,1669,2277.00
09/06/2007,14:50,1480.25,1481.25,1480.25,1480.75,1995,568,2563.00
09/06/2007,14:51,1480.75,1481.00,1480.50,1480.75,474,501,975.00
09/06/2007,14:52,1480.75,1481.00,1480.25,1481.00,1368,928,2296.00
09/06/2007,14:53,1481.00,1481.00,1480.25,1480.50,856,972,1828.00
09/06/2007,14:54,1480.75,1481.50,1480.50,1481.25,3519,1376,4895.00
09/06/2007,14:55,1481.25,1481.75,1481.25,1481.50,1815,573,2388.00
09/06/2007,14:56,1481.50,1481.75,1480.50,1480.75,1326,3889,5215.00
09/06/2007,14:57,1480.75,1481.25,1480.75,1480.75,1215,1330,2545.00
09/06/2007,14:58,1481.00,1481.00,1480.25,1480.75,1383,3307,4690.00
09/06/2007,14:59,1480.75,1481.00,1480.50,1480.75,2463,1112,3575.00
09/06/2007,15:00,1480.75,1481.25,1480.50,1481.00,6079,6183,12262.00
09/06/2007,15:01,1481.00,1481.25,1479.75,1480.25,7224,8819,16043.00
09/06/2007,15:02,1480.25,1480.25,1479.75,1480.25,2700,1130,3830.00
09/06/2007,15:03,1480.00,1480.50,1479.75,1480.00,1312,1867,3179.00
09/06/2007,15:04,1480.25,1480.25,1479.50,1479.75,1288,1349,2637.00
09/06/2007,15:05,1479.75,1480.00,1479.75,1480.00,572,659,1231.00
09/06/2007,15:06,1480.00,1480.00,1479.75,1480.00,438,1117,1555.00
09/06/2007,15:07,1479.75,1480.00,1479.50,1479.75,667,1423,2090.00
09/06/2007,15:08,1479.50,1480.00,1479.25,1479.50,1913,2181,4094.00
09/06/2007,15:09,1479.75,1480.00,1479.50,1479.75,1324,1118,2442.00
09/06/2007,15:10,1479.75,1480.00,1479.50,1480.00,1503,1067,2570.00
09/06/2007,15:11,1479.75,1480.00,1479.50,1479.75,631,2230,2861.00
09/06/2007,15:12,1479.75,1479.75,1479.50,1479.75,216,488,704.00
09/06/2007,15:13,1479.50,1479.75,1479.25,1479.50,1458,2195,3653.00
09/06/2007,15:14,1479.50,1480.00,1479.50,1479.50,1989,1303,3292.00
09/06/2007,15:15,1479.75,1480.00,1479.25,1479.75,4662,3122,7784.00
09/06/2007,15:16,1479.75,1479.75,1479.75,1479.75,0,30,30.00
09/06/2007,15:31,1479.25,1479.75,1479.25,1479.25,241,584,825.00
09/06/2007,15:32,1479.50,1479.75,1479.25,1479.50,638,122,760.00
09/06/2007,15:33,1479.25,1479.50,1479.25,1479.25,69,17,86.00
09/06/2007,15:34,1479.25,1479.75,1479.25,1479.25,48,10,58.00
09/06/2007,15:35,1479.25,1479.25,1479.25,1479.25,0,2,2.00
09/06/2007,15:36,1479.50,1479.50,1479.00,1479.25,20,465,485.00
09/06/2007,15:37,1479.00,1479.25,1479.00,1479.00,3,166,169.00
09/06/2007,15:38,1478.75,1479.00,1478.75,1478.75,143,28,171.00
09/06/2007,15:39,1479.00,1479.00,1478.75,1479.00,14,1,15.00
09/06/2007,15:40,1478.75,1479.00,1478.75,1479.00,20,207,227.00
09/06/2007,15:41,1479.00,1479.25,1478.75,1479.25,186,1,187.00
09/06/2007,15:42,1479.25,1479.25,1479.00,1479.00,6,89,95.00
09/06/2007,15:43,1479.00,1479.25,1479.00,1479.00,22,33,55.00
09/06/2007,15:44,1479.00,1479.00,1478.75,1478.75,3,39,42.00
09/06/2007,15:45,1478.75,1479.00,1478.75,1479.00,30,252,282.00
09/06/2007,15:46,1479.00,1479.00,1478.75,1478.75,3,8,11.00
09/06/2007,15:47,1479.00,1479.00,1479.00,1479.00,23,0,23.00
09/06/2007,15:48,1479.00,1479.00,1479.00,1479.00,20,0,20.00
09/06/2007,15:49,1479.00,1479.00,1479.00,1479.00,102,0,102.00
09/06/2007,15:50,1478.75,1478.75,1478.75,1478.75,0,50,50.00
09/06/2007,15:51,1478.75,1479.00,1478.75,1479.00,5,51,56.00
09/06/2007,15:52,1478.75,1479.00,1478.75,1479.00,56,3,59.00
09/06/2007,15:53,1479.00,1479.00,1478.75,1479.00,7,1,8.00
09/06/2007,15:54,1479.00,1479.25,1479.00,1479.25,33,0,33.00
09/06/2007,15:55,1479.00,1479.00,1479.00,1479.00,0,12,12.00
09/06/2007,15:56,1479.00,1479.00,1479.00,1479.00,0,12,12.00
09/06/2007,15:58,1479.00,1479.00,1479.00,1479.00,0,21,21.00
09/06/2007,15:59,1479.00,1479.25,1478.75,1478.75,1,214,215.00
09/06/2007,16:00,1478.75,1479.50,1478.50,1479.25,147,108,255.00
09/06/2007,17:01,1480.00,1480.00,1479.50,1479.50,63,63,126.00
09/06/2007,17:02,1479.50,1479.50,1479.50,1479.50,0,31,31.00
09/06/2007,17:03,1479.50,1479.50,1479.50,1479.50,0,66,66.00
09/06/2007,17:04,1479.25,1479.50,1479.00,1479.50,81,75,156.00
09/06/2007,17:05,1479.50,1479.50,1479.50,1479.50,1,0,1.00
09/06/2007,17:07,1479.25,1479.25,1479.25,1479.25,0,28,28.00
09/06/2007,17:08,1479.25,1479.25,1479.00,1479.00,0,9,9.00
09/06/2007,17:09,1479.25,1479.25,1478.75,1478.75,51,88,139.00
09/06/2007,17:10,1478.75,1478.75,1478.50,1478.50,0,56,56.00
09/06/2007,17:11,1478.75,1478.75,1478.50,1478.50,4,5,9.00
09/06/2007,17:12,1478.50,1478.50,1478.50,1478.50,0,9,9.00
09/06/2007,17:13,1478.75,1478.75,1478.50,1478.50,6,1,7.00
09/06/2007,17:14,1478.75,1478.75,1478.75,1478.75,2,0,2.00
09/06/2007,17:15,1478.75,1478.75,1478.75,1478.75,27,0,27.00
09/06/2007,17:16,1478.75,1478.75,1478.75,1478.75,19,0,19.00
09/06/2007,17:17,1478.75,1478.75,1478.50,1478.50,25,3,28.00
09/06/2007,17:18,1478.50,1478.50,1478.50,1478.50,0,84,84.00
09/06/2007,17:19,1478.50,1478.50,1478.25,1478.25,0,9,9.00
09/06/2007,17:20,1478.50,1478.50,1478.50,1478.50,6,0,6.00
09/06/2007,17:21,1478.50,1478.50,1478.25,1478.25,75,2,77.00
09/06/2007,17:22,1478.50,1478.50,1478.25,1478.25,6,151,157.00
09/06/2007,17:23,1478.25,1478.50,1478.25,1478.50,3,1,4.00
09/06/2007,17:24,1478.50,1478.50,1478.50,1478.50,2,0,2.00
09/06/2007,17:25,1478.50,1478.50,1478.50,1478.50,43,0,43.00
09/06/2007,17:26,1478.50,1478.50,1478.25,1478.25,1,6,7.00
09/06/2007,17:27,1478.25,1478.50,1478.25,1478.25,2,6,8.00
09/06/2007,17:28,1478.25,1478.50,1478.25,1478.50,6,1,7.00
09/06/2007,17:29,1478.50,1478.75,1478.00,1478.25,86,518,604.00
09/06/2007,17:30,1478.25,1478.25,1478.25,1478.25,24,0,24.00
09/06/2007,17:31,1478.25,1478.25,1478.25,1478.25,2,0,2.00
09/06/2007,17:32,1478.25,1478.50,1478.25,1478.50,7,0,7.00
09/06/2007,17:33,1478.25,1478.25,1478.25,1478.25,0,20,20.00
09/06/2007,17:34,1478.50,1478.50,1478.00,1478.00,3,9,12.00
09/06/2007,17:35,1478.50,1478.75,1478.50,1478.50,43,15,58.00
09/06/2007,17:36,1478.75,1478.75,1478.75,1478.75,1,0,1.00
09/06/2007,17:37,1478.75,1478.75,1478.75,1478.75,28,0,28.00
09/06/2007,17:38,1478.75,1479.00,1478.75,1479.00,2,0,2.00
09/06/2007,17:40,1479.00,1479.00,1479.00,1479.00,10,0,10.00
09/06/2007,17:41,1478.75,1478.75,1478.75,1478.75,0,1,1.00
09/06/2007,17:43,1479.00,1479.00,1479.00,1479.00,27,0,27.00
09/06/2007,17:44,1479.25,1479.50,1479.25,1479.25,22,1,23.00
09/06/2007,17:46,1479.25,1479.25,1479.25,1479.25,0,1,1.00
09/06/2007,17:47,1479.50,1479.50,1479.50,1479.50,10,0,10.00
09/06/2007,17:48,1479.50,1479.50,1479.50,1479.50,22,0,22.00
09/06/2007,17:49,1479.75,1479.75,1479.50,1479.75,15,2,17.00
09/06/2007,17:50,1479.75,1479.75,1479.75,1479.75,36,0,36.00
09/06/2007,17:51,1479.75,1479.75,1479.75,1479.75,1,0,1.00
09/06/2007,17:52,1480.00,1480.00,1480.00,1480.00,27,0,27.00
09/06/2007,17:53,1479.75,1480.00,1479.75,1480.00,1,1,2.00
09/06/2007,17:54,1479.75,1479.75,1479.75,1479.75,0,3,3.00
09/06/2007,17:55,1479.75,1480.00,1479.75,1480.00,1,2,3.00
09/06/2007,17:56,1480.00,1480.00,1479.75,1479.75,2,1,3.00
09/06/2007,17:58,1479.75,1479.75,1479.75,1479.75,0,1,1.00
09/06/2007,17:59,1479.75,1479.75,1479.75,1479.75,0,2,2.00
09/06/2007,18:01,1479.50,1479.75,1479.50,1479.75,3,4,7.00
09/06/2007,18:02,1479.75,1479.75,1479.75,1479.75,1,0,1.00
09/06/2007,18:03,1479.75,1479.75,1479.50,1479.50,1,34,35.00
09/06/2007,18:04,1479.50,1479.50,1479.50,1479.50,0,2,2.00
09/06/2007,18:06,1479.50,1479.50,1479.25,1479.25,0,26,26.00
09/06/2007,18:07,1479.50,1479.50,1478.75,1478.75,1,61,62.00
09/06/2007,18:08,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/06/2007,18:09,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/06/2007,18:10,1478.75,1478.75,1478.75,1478.75,0,2,2.00
09/06/2007,18:11,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/06/2007,18:12,1478.75,1478.75,1478.75,1478.75,0,5,5.00
09/06/2007,18:13,1479.00,1479.00,1478.50,1478.50,5,6,11.00
09/06/2007,18:15,1478.50,1478.75,1478.50,1478.75,2,1,3.00
09/06/2007,18:18,1479.00,1479.00,1479.00,1479.00,2,0,2.00
09/06/2007,18:19,1479.00,1479.00,1479.00,1479.00,7,0,7.00
09/06/2007,18:26,1479.00,1479.00,1479.00,1479.00,2,0,2.00
09/06/2007,18:29,1479.00,1479.00,1478.75,1478.75,10,1,11.00
09/06/2007,18:31,1478.75,1479.00,1478.75,1479.00,1,3,4.00
09/06/2007,18:33,1479.00,1479.00,1479.00,1479.00,2,0,2.00
09/06/2007,18:34,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/06/2007,18:35,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/06/2007,18:37,1478.75,1478.75,1478.75,1478.75,0,6,6.00
09/06/2007,18:38,1478.75,1479.00,1478.75,1479.00,24,1,25.00
09/06/2007,18:40,1479.00,1479.00,1479.00,1479.00,2,0,2.00
09/06/2007,18:42,1479.00,1479.00,1479.00,1479.00,26,0,26.00
09/06/2007,18:43,1479.00,1479.00,1478.75,1478.75,1,2,3.00
09/06/2007,18:44,1478.75,1478.75,1478.75,1478.75,0,1,1.00
09/06/2007,18:45,1478.75,1478.75,1478.75,1478.75,0,4,4.00
09/06/2007,18:46,1479.00,1479.00,1479.00,1479.00,1,0,1.00
09/06/2007,18:47,1478.75,1478.75,1478.75,1478.75,0,1,1.00
09/06/2007,18:48,1479.00,1479.00,1479.00,1479.00,36,0,36.00
09/06/2007,18:49,1479.00,1479.00,1479.00,1479.00,35,0,35.00
09/06/2007,18:50,1479.00,1479.00,1479.00,1479.00,103,0,103.00
09/06/2007,18:55,1478.75,1478.75,1478.75,1478.75,0,22,22.00
09/06/2007,18:56,1478.75,1478.75,1478.75,1478.75,0,13,13.00
09/06/2007,18:57,1478.75,1478.75,1478.75,1478.75,0,11,11.00
09/06/2007,18:58,1478.75,1479.00,1478.50,1479.00,1,3,4.00
09/06/2007,19:00,1478.75,1479.00,1478.75,1478.75,2,22,24.00
09/06/2007,19:01,1478.50,1478.50,1477.75,1478.00,34,364,398.00
09/06/2007,19:02,1478.00,1478.00,1477.75,1477.75,0,35,35.00
09/06/2007,19:03,1478.00,1478.00,1477.75,1478.00,9,5,14.00
09/06/2007,19:04,1478.00,1478.00,1477.75,1478.00,5,82,87.00
09/06/2007,19:05,1478.00,1478.00,1478.00,1478.00,7,0,7.00
09/06/2007,19:06,1478.25,1478.25,1478.25,1478.25,3,0,3.00
09/06/2007,19:07,1478.25,1478.25,1478.00,1478.00,12,26,38.00
09/06/2007,19:08,1477.75,1478.00,1477.75,1478.00,12,1,13.00
09/06/2007,19:09,1478.00,1478.00,1477.75,1477.75,21,71,92.00
09/06/2007,19:10,1478.00,1478.00,1477.75,1477.75,15,21,36.00
09/06/2007,19:11,1478.00,1478.00,1478.00,1478.00,12,0,12.00
09/06/2007,19:12,1478.00,1478.25,1478.00,1478.00,16,1,17.00
09/06/2007,19:13,1478.25,1478.25,1478.00,1478.00,1,20,21.00
09/06/2007,19:14,1478.00,1478.00,1477.75,1477.75,0,7,7.00
09/06/2007,19:15,1477.75,1478.00,1477.75,1478.00,5,1,6.00
09/06/2007,19:16,1478.00,1478.25,1478.00,1478.25,10,0,10.00
09/06/2007,19:17,1478.25,1478.25,1478.25,1478.25,6,0,6.00
09/06/2007,19:18,1478.00,1478.25,1478.00,1478.25,6,1,7.00
09/06/2007,19:19,1478.00,1478.00,1478.00,1478.00,0,10,10.00
09/06/2007,19:20,1478.00,1478.00,1477.75,1478.00,1,22,23.00
09/06/2007,19:21,1478.25,1478.25,1478.25,1478.25,13,0,13.00
09/06/2007,19:22,1478.25,1478.50,1478.25,1478.50,12,0,12.00
09/06/2007,19:23,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/06/2007,19:25,1478.25,1478.25,1478.25,1478.25,0,4,4.00
09/06/2007,19:26,1478.25,1478.25,1478.25,1478.25,0,10,10.00
09/06/2007,19:27,1478.25,1478.25,1478.00,1478.00,0,5,5.00
09/06/2007,19:28,1478.00,1478.25,1478.00,1478.25,1,21,22.00
09/06/2007,19:29,1478.00,1478.00,1478.00,1478.00,0,4,4.00
09/06/2007,19:30,1478.00,1478.00,1478.00,1478.00,0,2,2.00
09/06/2007,19:31,1478.00,1478.00,1478.00,1478.00,0,5,5.00
09/06/2007,19:32,1478.25,1478.25,1478.00,1478.00,10,1,11.00
09/06/2007,19:34,1478.25,1478.25,1478.00,1478.00,10,48,58.00
09/06/2007,19:35,1477.75,1478.00,1477.75,1478.00,1,4,5.00
09/06/2007,19:36,1478.00,1478.00,1478.00,1478.00,51,0,51.00
09/06/2007,19:37,1478.00,1478.25,1478.00,1478.00,96,1,97.00
09/06/2007,19:38,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,19:39,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,19:41,1478.25,1478.25,1478.00,1478.00,4,1,5.00
09/06/2007,19:43,1478.25,1478.25,1478.00,1478.00,1,6,7.00
09/06/2007,19:44,1478.00,1478.25,1478.00,1478.25,2,5,7.00
09/06/2007,19:45,1478.25,1478.25,1478.25,1478.25,3,0,3.00
09/06/2007,19:47,1478.00,1478.00,1478.00,1478.00,0,2,2.00
09/06/2007,19:49,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,19:50,1478.25,1478.25,1478.25,1478.25,4,0,4.00
09/06/2007,19:51,1478.25,1478.50,1478.25,1478.25,3,1,4.00
09/06/2007,19:52,1478.50,1478.50,1478.50,1478.50,1,0,1.00
09/06/2007,19:53,1478.25,1478.50,1478.25,1478.50,3,3,6.00
09/06/2007,19:55,1478.50,1478.50,1478.50,1478.50,6,0,6.00
09/06/2007,19:56,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/06/2007,19:57,1478.25,1478.25,1477.75,1477.75,0,45,45.00
09/06/2007,19:58,1477.75,1478.00,1477.75,1478.00,3,4,7.00
09/06/2007,19:59,1477.75,1477.75,1477.75,1477.75,0,17,17.00
09/06/2007,20:00,1478.00,1478.25,1478.00,1478.25,165,3,168.00
09/06/2007,20:01,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,20:02,1478.25,1478.25,1478.25,1478.25,6,0,6.00
09/06/2007,20:03,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,20:04,1478.50,1478.75,1478.50,1478.75,112,0,112.00
09/06/2007,20:05,1478.75,1478.75,1478.75,1478.75,19,0,19.00
09/06/2007,20:06,1479.00,1479.00,1479.00,1479.00,39,0,39.00
09/06/2007,20:07,1479.25,1479.25,1479.25,1479.25,2,0,2.00
09/06/2007,20:08,1479.00,1479.00,1479.00,1479.00,0,18,18.00
09/06/2007,20:09,1479.00,1479.25,1479.00,1479.25,20,18,38.00
09/06/2007,20:10,1479.25,1479.25,1479.00,1479.00,16,1,17.00
09/06/2007,20:11,1479.00,1479.25,1479.00,1479.25,1,6,7.00
09/06/2007,20:13,1479.00,1479.00,1479.00,1479.00,0,2,2.00
09/06/2007,20:14,1479.25,1479.25,1478.75,1478.75,1,13,14.00
09/06/2007,20:15,1478.75,1478.75,1478.75,1478.75,0,8,8.00
09/06/2007,20:17,1478.75,1479.00,1478.75,1479.00,10,27,37.00
09/06/2007,20:18,1479.00,1479.00,1479.00,1479.00,12,0,12.00
09/06/2007,20:19,1478.75,1478.75,1478.50,1478.50,0,25,25.00
09/06/2007,20:20,1478.50,1478.50,1478.00,1478.50,7,31,38.00
09/06/2007,20:21,1478.50,1478.50,1478.50,1478.50,5,0,5.00
09/06/2007,20:24,1478.75,1478.75,1478.75,1478.75,2,0,2.00
09/06/2007,20:25,1478.50,1478.50,1478.25,1478.25,0,17,17.00
09/06/2007,20:26,1478.25,1478.50,1478.25,1478.50,4,5,9.00
09/06/2007,20:27,1478.25,1478.25,1478.25,1478.25,0,7,7.00
09/06/2007,20:29,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/06/2007,20:30,1478.25,1478.25,1478.25,1478.25,0,3,3.00
09/06/2007,20:31,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/06/2007,20:33,1478.25,1478.25,1478.25,1478.25,0,2,2.00
09/06/2007,20:34,1478.50,1478.50,1478.50,1478.50,2,0,2.00
09/06/2007,20:35,1478.25,1478.25,1478.25,1478.25,0,2,2.00
09/06/2007,20:37,1478.25,1478.25,1478.25,1478.25,0,3,3.00
09/06/2007,20:38,1478.50,1478.50,1478.50,1478.50,1,0,1.00
09/06/2007,20:39,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/06/2007,20:40,1478.25,1478.25,1478.00,1478.00,0,37,37.00
09/06/2007,20:41,1477.75,1478.00,1477.75,1478.00,15,5,20.00
09/06/2007,20:42,1478.00,1478.50,1478.00,1478.50,67,0,67.00
09/06/2007,20:43,1478.25,1478.25,1478.25,1478.25,0,5,5.00
09/06/2007,20:44,1478.50,1478.50,1478.50,1478.50,30,0,30.00
09/06/2007,20:46,1478.50,1478.50,1478.25,1478.25,2,7,9.00
09/06/2007,20:47,1478.25,1478.25,1478.25,1478.25,0,4,4.00
09/06/2007,20:48,1478.25,1478.25,1478.25,1478.25,0,2,2.00
09/06/2007,20:50,1478.50,1478.50,1478.25,1478.25,1,3,4.00
09/06/2007,20:51,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/06/2007,20:52,1478.50,1478.50,1478.50,1478.50,1,0,1.00
09/06/2007,20:53,1478.25,1478.25,1478.25,1478.25,0,44,44.00
09/06/2007,20:54,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,20:55,1478.25,1478.25,1478.25,1478.25,35,0,35.00
09/06/2007,20:56,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,20:57,1478.25,1478.25,1478.25,1478.25,15,0,15.00
09/06/2007,20:58,1478.25,1478.25,1478.00,1478.00,10,52,62.00
09/06/2007,20:59,1478.00,1478.00,1478.00,1478.00,0,37,37.00
09/06/2007,21:00,1478.00,1478.00,1478.00,1478.00,0,22,22.00
09/06/2007,21:01,1478.00,1478.00,1478.00,1478.00,0,3,3.00
09/06/2007,21:02,1478.00,1478.00,1478.00,1478.00,0,14,14.00
09/06/2007,21:03,1478.25,1478.25,1478.00,1478.00,20,11,31.00
09/06/2007,21:04,1478.25,1478.25,1478.00,1478.25,51,1,52.00
09/06/2007,21:05,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,21:06,1478.25,1478.25,1478.25,1478.25,1,0,1.00
09/06/2007,21:07,1478.25,1478.25,1478.25,1478.25,15,0,15.00
09/06/2007,21:08,1478.25,1478.25,1478.25,1478.25,14,0,14.00
09/06/2007,21:09,1478.25,1478.25,1478.25,1478.25,2,0,2.00
09/06/2007,21:10,1478.00,1478.00,1478.00,1478.00,0,3,3.00
09/06/2007,21:11,1478.00,1478.00,1478.00,1478.00,0,8,8.00
09/06/2007,21:12,1478.00,1478.00,1478.00,1478.00,0,6,6.00
09/06/2007,21:13,1477.75,1478.00,1477.75,1478.00,8,1,9.00
09/06/2007,21:14,1478.25,1478.25,1478.00,1478.00,1,1,2.00
09/06/2007,21:15,1478.00,1478.25,1478.00,1478.00,1,8,9.00
09/06/2007,21:16,1477.75,1478.00,1477.25,1477.50,11,307,318.00
09/06/2007,21:17,1477.25,1477.25,1477.00,1477.25,24,24,48.00
09/06/2007,21:18,1477.25,1477.25,1477.00,1477.25,22,6,28.00
09/06/2007,21:19,1477.25,1477.50,1477.00,1477.50,28,2,30.00
09/06/2007,21:20,1477.50,1477.50,1477.50,1477.50,1,0,1.00
09/06/2007,21:21,1477.50,1477.75,1477.25,1477.50,12,7,19.00
09/06/2007,21:23,1477.50,1477.50,1476.75,1477.00,14,165,179.00
09/06/2007,21:24,1477.00,1477.00,1477.00,1477.00,19,0,19.00
09/06/2007,21:26,1477.00,1477.00,1477.00,1477.00,6,0,6.00
09/06/2007,21:28,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,21:29,1477.25,1477.25,1477.25,1477.25,2,0,2.00
09/06/2007,21:30,1477.25,1477.25,1477.00,1477.25,3,1,4.00
09/06/2007,21:31,1477.00,1477.25,1477.00,1477.25,1,4,5.00
09/06/2007,21:32,1477.25,1477.50,1477.25,1477.25,78,20,98.00
09/06/2007,21:33,1477.25,1477.25,1477.25,1477.25,0,20,20.00
09/06/2007,21:34,1477.25,1477.25,1477.25,1477.25,0,23,23.00
09/06/2007,21:35,1477.25,1477.25,1477.25,1477.25,0,2,2.00
09/06/2007,21:36,1477.00,1477.00,1477.00,1477.00,0,10,10.00
09/06/2007,21:37,1477.00,1477.25,1477.00,1477.25,1,10,11.00
09/06/2007,21:38,1477.00,1477.00,1477.00,1477.00,0,1,1.00
09/06/2007,21:39,1477.00,1477.00,1476.75,1477.00,2,35,37.00
09/06/2007,21:41,1477.00,1477.25,1477.00,1477.25,3,0,3.00
09/06/2007,21:42,1477.25,1477.25,1477.25,1477.25,13,0,13.00
09/06/2007,21:43,1477.25,1477.25,1477.25,1477.25,8,0,8.00
09/06/2007,21:45,1477.25,1477.25,1477.25,1477.25,32,0,32.00
09/06/2007,21:46,1477.25,1477.25,1477.00,1477.00,17,2,19.00
09/06/2007,21:47,1477.25,1477.25,1477.00,1477.00,4,35,39.00
09/06/2007,21:48,1477.25,1477.25,1477.25,1477.25,18,0,18.00
09/06/2007,21:51,1477.25,1477.25,1477.25,1477.25,2,0,2.00
09/06/2007,21:52,1477.25,1477.50,1477.25,1477.25,4,2,6.00
09/06/2007,21:53,1477.25,1477.50,1477.25,1477.50,1,1,2.00
09/06/2007,21:55,1477.25,1477.50,1477.25,1477.50,1,2,3.00
09/06/2007,21:56,1477.50,1477.50,1477.25,1477.25,56,2,58.00
09/06/2007,21:57,1477.50,1477.75,1477.50,1477.50,6,1,7.00
09/06/2007,21:58,1477.50,1478.00,1477.50,1478.00,63,1,64.00
09/06/2007,21:59,1477.75,1478.00,1477.75,1478.00,3,6,9.00
09/06/2007,22:00,1478.00,1478.00,1478.00,1478.00,14,0,14.00
09/06/2007,22:01,1477.75,1477.75,1477.75,1477.75,0,5,5.00
09/06/2007,22:02,1477.75,1477.75,1477.75,1477.75,0,6,6.00
09/06/2007,22:03,1477.75,1477.75,1477.75,1477.75,0,2,2.00
09/06/2007,22:05,1478.00,1478.00,1477.75,1478.00,17,1,18.00
09/06/2007,22:06,1478.00,1478.25,1478.00,1478.25,45,0,45.00
09/06/2007,22:07,1478.00,1478.00,1478.00,1478.00,0,2,2.00
09/06/2007,22:08,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:09,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:10,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:11,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:12,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:13,1478.00,1478.00,1478.00,1478.00,0,28,28.00
09/06/2007,22:15,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:16,1478.00,1478.00,1478.00,1478.00,0,3,3.00
09/06/2007,22:17,1478.00,1478.00,1477.75,1477.75,0,3,3.00
09/06/2007,22:18,1478.00,1478.00,1478.00,1478.00,1,0,1.00
09/06/2007,22:26,1478.00,1478.00,1478.00,1478.00,10,0,10.00
09/06/2007,22:27,1478.00,1478.00,1478.00,1478.00,4,0,4.00
09/06/2007,22:28,1478.00,1478.00,1478.00,1478.00,1,0,1.00
09/06/2007,22:29,1478.25,1478.25,1478.25,1478.25,6,0,6.00
09/06/2007,22:30,1478.25,1478.25,1478.00,1478.00,1,1,2.00
09/06/2007,22:31,1478.00,1478.00,1478.00,1478.00,0,31,31.00
09/06/2007,22:32,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/06/2007,22:34,1477.75,1477.75,1477.75,1477.75,0,21,21.00
09/06/2007,22:35,1477.75,1477.75,1477.50,1477.50,0,9,9.00
09/06/2007,22:36,1477.50,1477.50,1477.50,1477.50,0,15,15.00
09/06/2007,22:37,1477.50,1477.50,1477.50,1477.50,0,2,2.00
09/06/2007,22:38,1477.75,1477.75,1477.75,1477.75,1,0,1.00
09/06/2007,22:39,1477.50,1477.50,1477.25,1477.25,0,42,42.00
09/06/2007,22:40,1477.25,1477.25,1477.25,1477.25,0,3,3.00
09/06/2007,22:41,1477.50,1477.50,1477.50,1477.50,33,0,33.00
09/06/2007,22:42,1477.50,1477.50,1477.50,1477.50,11,0,11.00
09/06/2007,22:43,1477.75,1477.75,1477.75,1477.75,2,0,2.00
09/06/2007,22:44,1477.50,1477.50,1477.50,1477.50,0,15,15.00
09/06/2007,22:46,1477.75,1477.75,1477.75,1477.75,5,0,5.00
09/06/2007,22:50,1477.75,1477.75,1477.75,1477.75,6,0,6.00
09/06/2007,22:51,1477.75,1477.75,1477.75,1477.75,7,0,7.00
09/06/2007,22:53,1477.75,1477.75,1477.50,1477.50,1,15,16.00
09/06/2007,22:54,1477.75,1477.75,1477.75,1477.75,2,0,2.00
09/06/2007,22:56,1477.50,1477.75,1477.50,1477.75,20,1,21.00
09/06/2007,22:58,1477.50,1477.75,1477.50,1477.50,2,7,9.00
09/06/2007,23:00,1477.50,1477.50,1477.50,1477.50,0,6,6.00
09/06/2007,23:02,1477.25,1477.25,1477.25,1477.25,0,28,28.00
09/06/2007,23:03,1477.25,1477.25,1476.75,1477.00,1,61,62.00
09/06/2007,23:04,1476.75,1477.00,1476.75,1476.75,1,2,3.00
09/06/2007,23:05,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:06,1477.00,1477.00,1476.75,1476.75,6,94,100.00
09/06/2007,23:07,1476.50,1476.75,1476.50,1476.75,29,102,131.00
09/06/2007,23:08,1477.00,1477.00,1476.75,1476.75,4,1,5.00
09/06/2007,23:09,1477.00,1477.00,1477.00,1477.00,20,0,20.00
09/06/2007,23:10,1476.75,1476.75,1476.75,1476.75,0,52,52.00
09/06/2007,23:11,1476.75,1477.00,1476.75,1476.75,6,89,95.00
09/06/2007,23:12,1476.75,1477.00,1476.75,1477.00,1,90,91.00
09/06/2007,23:13,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/06/2007,23:14,1476.75,1476.75,1476.75,1476.75,0,8,8.00
09/06/2007,23:15,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/06/2007,23:17,1476.75,1476.75,1476.75,1476.75,0,2,2.00
09/06/2007,23:18,1477.00,1477.00,1477.00,1477.00,30,0,30.00
09/06/2007,23:19,1477.00,1477.00,1477.00,1477.00,44,0,44.00
09/06/2007,23:21,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:26,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:27,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:28,1477.00,1477.25,1477.00,1477.25,6,0,6.00
09/06/2007,23:30,1477.00,1477.00,1477.00,1477.00,0,2,2.00
09/06/2007,23:31,1477.00,1477.00,1477.00,1477.00,0,22,22.00
09/06/2007,23:32,1477.00,1477.00,1477.00,1477.00,0,5,5.00
09/06/2007,23:33,1477.00,1477.00,1477.00,1477.00,0,2,2.00
09/06/2007,23:34,1477.00,1477.00,1477.00,1477.00,0,2,2.00
09/06/2007,23:36,1476.75,1477.00,1476.75,1477.00,1,1,2.00
09/06/2007,23:37,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:38,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:39,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/06/2007,23:42,1477.25,1477.25,1477.25,1477.25,1,0,1.00
09/06/2007,23:43,1477.00,1477.00,1476.75,1476.75,0,17,17.00
09/06/2007,23:44,1476.75,1477.00,1476.75,1477.00,2,2,4.00
09/06/2007,23:47,1476.75,1476.75,1476.75,1476.75,0,5,5.00
09/06/2007,23:48,1476.75,1476.75,1476.75,1476.75,0,44,44.00
09/06/2007,23:49,1476.50,1476.75,1476.50,1476.75,1,5,6.00
09/06/2007,23:50,1476.75,1476.75,1476.75,1476.75,28,0,28.00
09/06/2007,23:51,1476.75,1477.00,1476.75,1477.00,2,0,2.00
09/06/2007,23:52,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/06/2007,23:53,1476.75,1476.75,1476.75,1476.75,0,12,12.00
09/06/2007,23:54,1476.75,1476.75,1476.50,1476.50,0,15,15.00
09/06/2007,23:55,1476.50,1476.75,1476.50,1476.75,118,1,119.00
09/06/2007,23:56,1476.75,1476.75,1476.75,1476.75,14,0,14.00
09/06/2007,23:57,1476.75,1476.75,1476.75,1476.75,7,0,7.00
09/06/2007,23:58,1476.50,1476.50,1476.50,1476.50,0,14,14.00
09/06/2007,23:59,1476.75,1476.75,1476.50,1476.50,2,40,42.00
09/07/2007,00:00,1476.75,1476.75,1476.50,1476.50,2,51,53.00
09/07/2007,00:01,1476.50,1476.50,1476.50,1476.50,0,41,41.00
09/07/2007,00:02,1476.50,1476.50,1476.50,1476.50,0,107,107.00
09/07/2007,00:04,1476.50,1476.50,1476.50,1476.50,0,5,5.00
09/07/2007,00:06,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/07/2007,00:07,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/07/2007,00:08,1476.75,1476.75,1476.75,1476.75,119,0,119.00
09/07/2007,00:09,1476.75,1477.00,1476.75,1477.00,11,0,11.00
09/07/2007,00:10,1476.75,1476.75,1476.75,1476.75,0,3,3.00
09/07/2007,00:11,1476.75,1477.00,1476.75,1477.00,2,1,3.00
09/07/2007,00:12,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/07/2007,00:14,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/07/2007,00:17,1477.00,1477.00,1476.75,1476.75,1,2,3.00
09/07/2007,00:18,1476.75,1476.75,1476.50,1476.50,0,51,51.00
09/07/2007,00:19,1476.75,1476.75,1476.75,1476.75,5,0,5.00
09/07/2007,00:20,1476.75,1476.75,1476.75,1476.75,4,0,4.00
09/07/2007,00:21,1476.75,1476.75,1476.75,1476.75,3,0,3.00
09/07/2007,00:23,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/07/2007,00:24,1476.75,1476.75,1476.50,1476.50,2,1,3.00
09/07/2007,00:26,1476.50,1476.75,1476.50,1476.75,2,1,3.00
09/07/2007,00:27,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/07/2007,00:28,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/07/2007,00:29,1476.50,1476.50,1476.50,1476.50,0,5,5.00
09/07/2007,00:30,1476.50,1476.50,1476.50,1476.50,0,33,33.00
09/07/2007,00:31,1476.50,1476.75,1476.25,1476.75,2,9,11.00
09/07/2007,00:32,1476.50,1476.50,1476.50,1476.50,0,5,5.00
09/07/2007,00:33,1476.75,1476.75,1476.50,1476.50,5,2,7.00
09/07/2007,00:34,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/07/2007,00:35,1476.75,1476.75,1476.75,1476.75,5,0,5.00
09/07/2007,00:37,1476.75,1476.75,1476.50,1476.50,15,2,17.00
09/07/2007,00:38,1476.75,1477.00,1476.75,1477.00,93,0,93.00
09/07/2007,00:39,1477.25,1477.25,1477.00,1477.00,14,4,18.00
09/07/2007,00:40,1477.25,1477.50,1477.00,1477.00,35,2,37.00
09/07/2007,00:41,1477.25,1477.50,1477.25,1477.50,3,0,3.00
09/07/2007,00:42,1477.50,1477.50,1477.50,1477.50,2,0,2.00
09/07/2007,00:43,1477.50,1477.50,1477.50,1477.50,2,0,2.00
09/07/2007,00:44,1477.50,1477.75,1477.25,1477.75,6,1,7.00
09/07/2007,00:45,1477.75,1477.75,1477.75,1477.75,1,0,1.00
09/07/2007,00:46,1477.75,1477.75,1477.75,1477.75,25,0,25.00
09/07/2007,00:47,1478.00,1478.00,1477.75,1477.75,1,6,7.00
09/07/2007,00:48,1477.50,1477.75,1477.50,1477.50,1,2,3.00
09/07/2007,00:49,1477.75,1477.75,1477.75,1477.75,1,0,1.00
09/07/2007,00:50,1477.75,1477.75,1477.75,1477.75,22,0,22.00
09/07/2007,00:51,1477.75,1477.75,1477.75,1477.75,1,0,1.00
09/07/2007,00:52,1477.50,1477.75,1477.50,1477.75,1,1,2.00
09/07/2007,00:54,1477.75,1477.75,1477.75,1477.75,2,0,2.00
09/07/2007,00:55,1477.50,1477.50,1477.50,1477.50,0,25,25.00
09/07/2007,00:56,1478.00,1478.00,1477.75,1477.75,2,2,4.00
09/07/2007,00:57,1477.75,1477.75,1477.75,1477.75,0,2,2.00
09/07/2007,00:58,1477.75,1477.75,1477.75,1477.75,0,4,4.00
09/07/2007,00:59,1477.50,1477.50,1477.25,1477.25,0,33,33.00
09/07/2007,01:00,1477.25,1477.25,1477.25,1477.25,0,3,3.00
09/07/2007,01:01,1477.50,1477.50,1476.75,1477.25,127,59,186.00
09/07/2007,01:02,1477.25,1477.25,1476.75,1476.75,3,65,68.00
09/07/2007,01:03,1477.00,1477.25,1477.00,1477.25,70,0,70.00
09/07/2007,01:04,1477.50,1477.75,1477.50,1477.50,86,1,87.00
09/07/2007,01:05,1477.50,1477.75,1477.50,1477.50,1,54,55.00
09/07/2007,01:06,1477.25,1477.50,1477.25,1477.50,32,2,34.00
09/07/2007,01:07,1477.50,1477.75,1477.50,1477.75,29,0,29.00
09/07/2007,01:08,1477.50,1477.50,1477.50,1477.50,0,20,20.00
09/07/2007,01:10,1477.50,1477.50,1477.50,1477.50,0,2,2.00
09/07/2007,01:11,1477.50,1477.50,1477.00,1477.25,36,73,109.00
09/07/2007,01:12,1477.00,1477.00,1476.75,1476.75,0,58,58.00
09/07/2007,01:13,1477.00,1477.25,1477.00,1477.25,6,1,7.00
09/07/2007,01:14,1477.00,1477.25,1476.75,1477.00,6,43,49.00
09/07/2007,01:15,1476.75,1476.75,1476.75,1476.75,0,44,44.00
09/07/2007,01:16,1476.75,1476.75,1476.75,1476.75,0,59,59.00
09/07/2007,01:17,1476.75,1476.75,1476.50,1476.50,0,11,11.00
09/07/2007,01:18,1476.75,1476.75,1476.75,1476.75,76,0,76.00
09/07/2007,01:19,1477.00,1477.00,1477.00,1477.00,10,0,10.00
09/07/2007,01:20,1476.75,1477.00,1476.75,1477.00,3,110,113.00
09/07/2007,01:21,1476.75,1476.75,1476.50,1476.50,0,160,160.00
09/07/2007,01:22,1476.50,1476.50,1476.00,1476.25,49,245,294.00
09/07/2007,01:23,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/07/2007,01:24,1476.50,1476.50,1476.25,1476.25,1,7,8.00
09/07/2007,01:25,1476.50,1476.50,1476.50,1476.50,24,0,24.00
09/07/2007,01:26,1476.25,1476.50,1476.25,1476.25,4,10,14.00
09/07/2007,01:27,1476.25,1476.25,1476.25,1476.25,0,49,49.00
09/07/2007,01:28,1476.25,1476.25,1475.75,1476.00,97,85,182.00
09/07/2007,01:29,1476.00,1476.00,1475.75,1476.00,15,1,16.00
09/07/2007,01:30,1476.00,1476.25,1475.75,1476.00,66,22,88.00
09/07/2007,01:31,1476.00,1476.00,1475.75,1476.00,18,8,26.00
09/07/2007,01:32,1476.00,1476.00,1476.00,1476.00,12,0,12.00
09/07/2007,01:33,1476.00,1476.00,1475.75,1476.00,2,30,32.00
09/07/2007,01:35,1476.00,1476.00,1475.75,1475.75,1,1,2.00
09/07/2007,01:36,1475.75,1476.00,1475.75,1476.00,79,2,81.00
09/07/2007,01:37,1476.25,1476.75,1476.25,1476.50,125,1,126.00
09/07/2007,01:38,1476.50,1477.00,1476.50,1476.75,192,29,221.00
09/07/2007,01:40,1476.75,1477.00,1476.75,1476.75,2,69,71.00
09/07/2007,01:41,1476.75,1476.75,1476.50,1476.50,0,29,29.00
09/07/2007,01:42,1476.75,1476.75,1476.50,1476.50,1,1,2.00
09/07/2007,01:43,1476.50,1476.75,1476.25,1476.75,25,37,62.00
09/07/2007,01:44,1476.50,1476.75,1476.50,1476.50,4,5,9.00
09/07/2007,01:45,1476.25,1476.25,1476.25,1476.25,0,10,10.00
09/07/2007,01:46,1476.25,1476.50,1476.25,1476.50,32,3,35.00
09/07/2007,01:47,1476.50,1476.75,1476.25,1476.25,17,5,22.00
09/07/2007,01:51,1476.50,1476.50,1476.50,1476.50,4,0,4.00
09/07/2007,01:52,1476.50,1476.50,1476.50,1476.50,39,0,39.00
09/07/2007,01:53,1476.25,1476.50,1476.25,1476.25,2,2,4.00
09/07/2007,01:54,1476.50,1476.75,1476.25,1476.75,9,1,10.00
09/07/2007,01:55,1476.75,1476.75,1476.50,1476.50,3,2,5.00
09/07/2007,01:56,1476.75,1476.75,1476.50,1476.50,1,18,19.00
09/07/2007,01:57,1476.50,1476.50,1476.50,1476.50,0,6,6.00
09/07/2007,01:58,1476.50,1476.75,1476.25,1476.50,5,87,92.00
09/07/2007,01:59,1476.50,1476.50,1476.50,1476.50,0,10,10.00
09/07/2007,02:00,1476.50,1476.50,1476.25,1476.25,0,145,145.00
09/07/2007,02:01,1476.25,1476.50,1476.25,1476.50,90,83,173.00
09/07/2007,02:02,1476.25,1476.50,1476.25,1476.50,7,56,63.00
09/07/2007,02:03,1476.25,1476.50,1475.50,1475.75,18,209,227.00
09/07/2007,02:04,1475.75,1476.00,1475.50,1475.75,54,11,65.00
09/07/2007,02:05,1476.00,1476.50,1475.75,1476.50,234,6,240.00
09/07/2007,02:06,1476.25,1476.75,1476.25,1476.75,18,48,66.00
09/07/2007,02:07,1476.50,1476.50,1476.50,1476.50,0,51,51.00
09/07/2007,02:08,1476.50,1477.00,1476.50,1476.75,49,36,85.00
09/07/2007,02:09,1476.75,1476.75,1476.00,1476.00,54,302,356.00
09/07/2007,02:10,1476.00,1476.50,1475.75,1476.50,67,34,101.00
09/07/2007,02:11,1476.50,1477.00,1476.25,1476.75,74,48,122.00
09/07/2007,02:12,1476.75,1477.00,1476.75,1477.00,1,54,55.00
09/07/2007,02:13,1477.00,1477.00,1476.50,1476.50,4,54,58.00
09/07/2007,02:14,1476.50,1476.75,1476.25,1476.75,35,39,74.00
09/07/2007,02:15,1476.75,1476.75,1476.75,1476.75,5,0,5.00
09/07/2007,02:16,1477.00,1477.50,1477.00,1477.00,170,35,205.00
09/07/2007,02:17,1477.00,1477.25,1477.00,1477.25,32,2,34.00
09/07/2007,02:18,1477.25,1477.25,1476.75,1476.75,28,75,103.00
09/07/2007,02:19,1476.50,1477.00,1476.50,1477.00,49,119,168.00
09/07/2007,02:20,1476.75,1476.75,1476.75,1476.75,0,25,25.00
09/07/2007,02:21,1477.00,1477.00,1476.50,1476.75,42,31,73.00
09/07/2007,02:22,1476.75,1476.75,1476.50,1476.50,28,123,151.00
09/07/2007,02:23,1476.75,1477.25,1476.75,1477.25,71,0,71.00
09/07/2007,02:24,1477.25,1477.50,1477.25,1477.25,36,6,42.00
09/07/2007,02:25,1477.25,1478.25,1477.25,1478.25,491,33,524.00
09/07/2007,02:26,1478.00,1478.50,1477.75,1478.50,136,38,174.00
09/07/2007,02:27,1478.25,1478.75,1478.25,1478.50,153,51,204.00
09/07/2007,02:28,1478.50,1478.75,1478.50,1478.50,157,9,166.00
09/07/2007,02:29,1478.50,1478.75,1478.50,1478.50,30,156,186.00
09/07/2007,02:30,1478.50,1478.50,1478.25,1478.25,0,168,168.00
09/07/2007,02:31,1478.25,1478.50,1478.25,1478.50,78,6,84.00
09/07/2007,02:32,1478.25,1478.50,1478.25,1478.25,12,9,21.00
09/07/2007,02:33,1478.25,1478.25,1477.75,1477.75,11,176,187.00
09/07/2007,02:34,1477.75,1477.75,1477.50,1477.50,7,84,91.00
09/07/2007,02:35,1477.75,1478.00,1477.75,1477.75,52,46,98.00
09/07/2007,02:37,1477.75,1477.75,1477.25,1477.25,14,66,80.00
09/07/2007,02:38,1477.25,1477.50,1477.25,1477.50,29,10,39.00
09/07/2007,02:39,1477.25,1477.25,1477.25,1477.25,0,182,182.00
09/07/2007,02:40,1477.50,1478.25,1477.50,1478.25,172,2,174.00
09/07/2007,02:41,1478.25,1478.75,1478.25,1478.25,513,142,655.00
09/07/2007,02:42,1478.25,1478.50,1478.25,1478.50,28,4,32.00
09/07/2007,02:43,1478.50,1478.50,1478.25,1478.25,2,1,3.00
09/07/2007,02:44,1478.25,1478.25,1478.25,1478.25,0,10,10.00
09/07/2007,02:46,1478.25,1478.50,1478.25,1478.25,1,15,16.00
09/07/2007,02:47,1478.25,1478.50,1477.75,1477.75,5,65,70.00
09/07/2007,02:48,1477.75,1478.25,1477.75,1478.00,105,127,232.00
09/07/2007,02:49,1478.00,1478.25,1478.00,1478.25,40,57,97.00
09/07/2007,02:50,1478.25,1479.00,1478.25,1478.50,446,229,675.00
09/07/2007,02:51,1478.75,1478.75,1478.25,1478.25,1,36,37.00
09/07/2007,02:52,1478.25,1478.50,1478.25,1478.50,7,2,9.00
09/07/2007,02:53,1478.25,1478.50,1478.25,1478.25,1,13,14.00
09/07/2007,02:54,1478.50,1478.50,1478.25,1478.50,4,10,14.00
09/07/2007,02:55,1478.25,1478.50,1478.25,1478.50,4,5,9.00
09/07/2007,02:56,1478.25,1478.25,1478.25,1478.25,0,15,15.00
09/07/2007,02:57,1478.50,1478.50,1478.25,1478.25,3,17,20.00
09/07/2007,02:58,1478.50,1478.50,1478.00,1478.00,18,120,138.00
09/07/2007,02:59,1477.75,1478.00,1477.75,1477.75,23,57,80.00
09/07/2007,03:00,1477.75,1478.00,1477.50,1477.50,5,98,103.00
09/07/2007,03:01,1477.75,1478.00,1477.50,1477.75,28,66,94.00
09/07/2007,03:02,1477.75,1477.75,1477.50,1477.75,4,61,65.00
09/07/2007,03:03,1477.75,1478.25,1477.50,1478.00,247,117,364.00
09/07/2007,03:04,1478.00,1478.25,1478.00,1478.25,21,40,61.00
09/07/2007,03:05,1478.00,1478.50,1478.00,1478.25,139,111,250.00
09/07/2007,03:06,1478.25,1478.50,1478.25,1478.50,181,91,272.00
09/07/2007,03:07,1478.50,1478.75,1478.50,1478.50,47,13,60.00
09/07/2007,03:08,1478.50,1478.75,1478.00,1478.00,5,134,139.00
09/07/2007,03:09,1478.00,1478.25,1478.00,1478.25,2,5,7.00
09/07/2007,03:10,1478.00,1478.25,1478.00,1478.25,20,14,34.00
09/07/2007,03:11,1478.25,1478.50,1478.25,1478.50,108,10,118.00
09/07/2007,03:12,1478.50,1478.50,1478.25,1478.50,6,17,23.00
09/07/2007,03:13,1478.25,1478.50,1478.25,1478.50,21,26,47.00
09/07/2007,03:14,1478.50,1478.50,1478.25,1478.25,1,32,33.00
09/07/2007,03:15,1478.00,1478.25,1478.00,1478.25,5,1,6.00
09/07/2007,03:16,1478.00,1478.00,1477.75,1477.75,0,54,54.00
09/07/2007,03:17,1478.00,1478.00,1477.75,1477.75,5,7,12.00
09/07/2007,03:18,1478.00,1478.00,1477.75,1477.75,1,16,17.00
09/07/2007,03:19,1477.75,1478.00,1477.50,1477.50,1,51,52.00
09/07/2007,03:20,1477.25,1477.25,1477.25,1477.25,0,20,20.00
09/07/2007,03:21,1477.50,1477.50,1477.00,1477.00,59,183,242.00
09/07/2007,03:22,1476.75,1477.00,1476.50,1476.75,117,83,200.00
09/07/2007,03:23,1476.75,1477.25,1476.50,1476.50,54,82,136.00
09/07/2007,03:24,1477.00,1477.25,1476.50,1477.00,42,9,51.00
09/07/2007,03:25,1476.75,1477.00,1476.75,1477.00,44,30,74.00
09/07/2007,03:26,1477.00,1477.25,1476.75,1477.25,33,32,65.00
09/07/2007,03:27,1477.00,1477.00,1477.00,1477.00,0,12,12.00
09/07/2007,03:28,1477.00,1477.25,1477.00,1477.00,60,86,146.00
09/07/2007,03:29,1477.00,1477.00,1476.50,1476.75,58,127,185.00
09/07/2007,03:30,1476.75,1476.75,1476.50,1476.75,142,1,143.00
09/07/2007,03:31,1476.50,1477.00,1476.50,1476.50,6,147,153.00
09/07/2007,03:32,1476.50,1476.50,1475.75,1475.75,6,261,267.00
09/07/2007,03:33,1475.75,1476.25,1475.75,1476.00,82,9,91.00
09/07/2007,03:34,1476.25,1476.50,1476.25,1476.25,35,5,40.00
09/07/2007,03:35,1476.50,1476.50,1476.25,1476.25,1,5,6.00
09/07/2007,03:36,1476.00,1476.25,1475.75,1475.75,5,14,19.00
09/07/2007,03:37,1476.00,1476.00,1476.00,1476.00,18,0,18.00
09/07/2007,03:38,1475.75,1475.75,1475.25,1475.25,4,294,298.00
09/07/2007,03:39,1475.50,1475.50,1475.25,1475.50,140,52,192.00
09/07/2007,03:40,1475.50,1475.50,1474.50,1474.75,77,605,682.00
09/07/2007,03:41,1474.75,1475.50,1474.75,1475.00,184,74,258.00
09/07/2007,03:42,1475.25,1475.50,1475.25,1475.25,36,18,54.00
09/07/2007,03:43,1475.25,1475.50,1475.25,1475.50,5,180,185.00
09/07/2007,03:44,1475.25,1475.25,1475.00,1475.25,23,74,97.00
09/07/2007,03:45,1475.25,1475.25,1474.50,1474.75,250,419,669.00
09/07/2007,03:46,1474.75,1475.25,1474.25,1474.50,28,383,411.00
09/07/2007,03:47,1474.25,1474.75,1474.00,1474.25,54,364,418.00
09/07/2007,03:48,1474.25,1474.25,1473.75,1474.00,360,235,595.00
09/07/2007,03:49,1474.25,1474.25,1473.75,1474.25,96,71,167.00
09/07/2007,03:50,1474.25,1474.75,1474.00,1474.50,122,47,169.00
09/07/2007,03:51,1474.75,1475.00,1474.00,1474.75,186,210,396.00
09/07/2007,03:52,1474.75,1475.00,1474.75,1474.75,25,302,327.00
09/07/2007,03:53,1474.75,1475.00,1474.50,1474.75,24,108,132.00
09/07/2007,03:54,1474.75,1475.00,1474.75,1475.00,41,2,43.00
09/07/2007,03:55,1475.00,1475.00,1474.75,1474.75,20,30,50.00
09/07/2007,03:56,1474.75,1475.00,1474.75,1474.75,4,28,32.00
09/07/2007,03:57,1474.75,1474.75,1474.25,1474.25,1,42,43.00
09/07/2007,03:58,1474.50,1474.75,1474.50,1474.75,31,0,31.00
09/07/2007,03:59,1474.75,1474.75,1474.25,1474.25,50,225,275.00
09/07/2007,04:00,1474.00,1474.25,1474.00,1474.25,44,9,53.00
09/07/2007,04:01,1474.00,1474.25,1474.00,1474.25,6,150,156.00
09/07/2007,04:02,1474.25,1474.50,1474.25,1474.50,45,0,45.00
09/07/2007,04:03,1474.50,1474.75,1474.50,1474.50,26,23,49.00
09/07/2007,04:04,1474.75,1474.75,1474.75,1474.75,33,0,33.00
09/07/2007,04:05,1475.00,1475.00,1475.00,1475.00,30,0,30.00
09/07/2007,04:06,1475.00,1475.25,1475.00,1475.25,16,4,20.00
09/07/2007,04:07,1475.25,1475.25,1474.50,1474.50,21,167,188.00
09/07/2007,04:08,1474.75,1474.75,1474.50,1474.50,4,17,21.00
09/07/2007,04:09,1474.50,1474.75,1474.50,1474.50,11,55,66.00
09/07/2007,04:10,1474.50,1474.50,1474.25,1474.50,16,49,65.00
09/07/2007,04:11,1474.50,1474.75,1474.50,1474.50,17,14,31.00
09/07/2007,04:12,1474.50,1474.75,1474.50,1474.50,2,13,15.00
09/07/2007,04:13,1474.25,1474.50,1474.25,1474.50,19,40,59.00
09/07/2007,04:14,1474.75,1474.75,1474.50,1474.50,1,5,6.00
09/07/2007,04:15,1474.75,1474.75,1474.75,1474.75,8,0,8.00
09/07/2007,04:16,1474.75,1475.50,1474.75,1475.50,205,15,220.00
09/07/2007,04:17,1475.50,1475.75,1475.50,1475.50,42,51,93.00
09/07/2007,04:18,1475.50,1475.75,1475.50,1475.50,5,37,42.00
09/07/2007,04:19,1475.50,1475.50,1475.00,1475.00,11,168,179.00
09/07/2007,04:20,1475.00,1475.25,1474.50,1474.50,1,130,131.00
09/07/2007,04:21,1474.50,1474.50,1474.00,1474.25,52,254,306.00
09/07/2007,04:22,1474.00,1474.25,1473.75,1474.00,64,131,195.00
09/07/2007,04:23,1474.25,1474.50,1474.00,1474.25,97,18,115.00
09/07/2007,04:24,1474.25,1474.25,1473.25,1473.50,175,359,534.00
09/07/2007,04:25,1473.50,1473.75,1473.25,1473.50,173,139,312.00
09/07/2007,04:26,1473.50,1474.25,1473.50,1474.25,183,2,185.00
09/07/2007,04:27,1474.00,1474.00,1473.25,1473.50,26,251,277.00
09/07/2007,04:28,1473.25,1473.50,1473.25,1473.50,37,27,64.00
09/07/2007,04:29,1473.50,1473.75,1473.50,1473.75,85,0,85.00
09/07/2007,04:30,1473.75,1474.00,1473.75,1473.75,147,28,175.00
09/07/2007,04:31,1474.00,1474.00,1473.50,1473.50,13,185,198.00
09/07/2007,04:32,1473.50,1473.75,1473.25,1473.50,57,79,136.00
09/07/2007,04:33,1473.75,1473.75,1473.50,1473.75,84,84,168.00
09/07/2007,04:34,1473.75,1474.00,1473.75,1474.00,66,1,67.00
09/07/2007,04:35,1473.75,1473.75,1473.00,1473.00,8,336,344.00
09/07/2007,04:36,1472.75,1473.00,1472.50,1472.75,151,585,736.00
09/07/2007,04:37,1472.50,1472.75,1472.25,1472.50,151,128,279.00
09/07/2007,04:38,1472.50,1472.75,1472.50,1472.50,17,139,156.00
09/07/2007,04:39,1472.50,1473.00,1472.50,1472.75,200,267,467.00
09/07/2007,04:40,1472.75,1473.00,1472.50,1472.75,165,26,191.00
09/07/2007,04:41,1472.75,1472.75,1472.75,1472.75,0,85,85.00
09/07/2007,04:42,1472.50,1472.75,1472.00,1472.25,43,276,319.00
09/07/2007,04:43,1472.00,1472.50,1471.50,1472.00,169,598,767.00
09/07/2007,04:44,1472.00,1472.75,1472.00,1472.50,143,17,160.00
09/07/2007,04:45,1472.50,1472.75,1472.25,1472.50,25,171,196.00
09/07/2007,04:46,1472.50,1472.50,1472.00,1472.50,178,295,473.00
09/07/2007,04:47,1472.50,1472.75,1472.50,1472.75,33,0,33.00
09/07/2007,04:48,1472.75,1472.75,1472.50,1472.75,132,25,157.00
09/07/2007,04:49,1472.75,1473.00,1472.75,1472.75,24,3,27.00
09/07/2007,04:50,1473.00,1473.25,1473.00,1473.25,68,3,71.00
09/07/2007,04:51,1473.25,1473.50,1473.00,1473.50,315,21,336.00
09/07/2007,04:52,1473.25,1473.50,1473.25,1473.50,16,4,20.00
09/07/2007,04:53,1473.50,1474.00,1473.50,1473.75,151,73,224.00
09/07/2007,04:54,1473.50,1473.50,1472.50,1472.50,10,310,320.00
09/07/2007,04:55,1472.50,1473.75,1472.50,1473.25,31,5,36.00
09/07/2007,04:56,1473.25,1473.50,1473.25,1473.25,25,61,86.00
09/07/2007,04:57,1473.50,1473.50,1473.50,1473.50,7,0,7.00
09/07/2007,04:58,1473.50,1474.00,1473.50,1474.00,122,6,128.00
09/07/2007,04:59,1474.25,1474.25,1474.00,1474.25,107,32,139.00
09/07/2007,05:00,1474.25,1474.50,1474.25,1474.25,95,4,99.00
09/07/2007,05:01,1474.50,1474.50,1474.00,1474.25,237,113,350.00
09/07/2007,05:02,1474.25,1474.25,1474.00,1474.25,347,62,409.00
09/07/2007,05:03,1474.25,1474.75,1474.25,1474.75,104,0,104.00
09/07/2007,05:04,1474.50,1474.50,1474.25,1474.25,0,53,53.00
09/07/2007,05:05,1474.25,1474.25,1474.00,1474.25,4,136,140.00
09/07/2007,05:06,1474.50,1474.75,1474.50,1474.75,40,0,40.00
09/07/2007,05:07,1474.75,1474.75,1474.75,1474.75,126,0,126.00
09/07/2007,05:08,1474.75,1474.75,1474.50,1474.50,1,60,61.00
09/07/2007,05:09,1474.50,1474.50,1474.50,1474.50,0,7,7.00
09/07/2007,05:10,1474.75,1474.75,1474.50,1474.75,99,23,122.00
09/07/2007,05:11,1474.75,1475.00,1474.50,1474.50,115,43,158.00
09/07/2007,05:12,1474.50,1474.75,1474.50,1474.75,91,8,99.00
09/07/2007,05:13,1474.50,1474.75,1474.50,1474.50,195,103,298.00
09/07/2007,05:14,1474.25,1474.50,1474.25,1474.50,3,6,9.00
09/07/2007,05:15,1474.25,1474.25,1474.00,1474.00,0,89,89.00
09/07/2007,05:16,1474.00,1474.25,1474.00,1474.25,4,22,26.00
09/07/2007,05:17,1474.00,1474.25,1473.75,1474.00,54,152,206.00
09/07/2007,05:18,1473.75,1474.00,1473.75,1474.00,12,118,130.00
09/07/2007,05:19,1474.00,1474.00,1473.50,1473.50,47,91,138.00
09/07/2007,05:20,1473.25,1473.25,1473.25,1473.25,0,216,216.00
09/07/2007,05:21,1473.25,1473.25,1472.75,1473.00,11,188,199.00
09/07/2007,05:22,1473.00,1473.25,1473.00,1473.25,86,0,86.00
09/07/2007,05:24,1473.25,1474.00,1473.00,1474.00,505,58,563.00
09/07/2007,05:25,1474.00,1474.25,1473.75,1473.75,69,37,106.00
09/07/2007,05:26,1474.00,1474.00,1474.00,1474.00,17,0,17.00
09/07/2007,05:27,1474.00,1474.00,1473.75,1473.75,57,9,66.00
09/07/2007,05:28,1473.75,1473.75,1473.50,1473.50,0,38,38.00
09/07/2007,05:29,1473.50,1473.50,1473.50,1473.50,0,31,31.00
09/07/2007,05:30,1473.50,1473.50,1473.25,1473.25,0,62,62.00
09/07/2007,05:31,1473.50,1473.50,1473.50,1473.50,20,0,20.00
09/07/2007,05:32,1473.75,1473.75,1473.75,1473.75,5,0,5.00
09/07/2007,05:33,1473.50,1474.75,1473.50,1474.75,256,29,285.00
09/07/2007,05:34,1474.75,1475.00,1474.50,1474.50,65,75,140.00
09/07/2007,05:35,1474.50,1474.50,1474.00,1474.00,1,62,63.00
09/07/2007,05:36,1474.25,1474.25,1474.25,1474.25,6,0,6.00
09/07/2007,05:37,1474.25,1474.25,1474.25,1474.25,35,0,35.00
09/07/2007,05:38,1474.25,1474.25,1474.25,1474.25,39,0,39.00
09/07/2007,05:39,1474.25,1474.50,1474.25,1474.25,14,13,27.00
09/07/2007,05:40,1474.00,1474.00,1473.75,1473.75,0,108,108.00
09/07/2007,05:41,1473.75,1474.75,1473.75,1474.50,156,54,210.00
09/07/2007,05:42,1474.50,1475.00,1474.50,1474.75,77,20,97.00
09/07/2007,05:43,1475.00,1475.00,1474.75,1475.00,14,2,16.00
09/07/2007,05:44,1475.00,1475.00,1474.75,1474.75,3,90,93.00
09/07/2007,05:45,1474.75,1474.75,1474.75,1474.75,0,22,22.00
09/07/2007,05:46,1474.75,1474.75,1474.50,1474.50,0,5,5.00
09/07/2007,05:47,1474.75,1474.75,1474.75,1474.75,28,0,28.00
09/07/2007,05:48,1474.50,1475.75,1474.50,1475.00,567,455,1022.00
09/07/2007,05:49,1475.00,1475.75,1475.00,1475.25,150,190,340.00
09/07/2007,05:50,1475.25,1475.50,1475.00,1475.00,127,146,273.00
09/07/2007,05:51,1475.00,1475.00,1474.75,1474.75,1,67,68.00
09/07/2007,05:52,1474.75,1474.75,1474.00,1474.25,2,76,78.00
09/07/2007,05:53,1474.25,1474.25,1474.00,1474.25,75,10,85.00
09/07/2007,05:54,1474.25,1474.50,1473.50,1474.00,100,115,215.00
09/07/2007,05:55,1474.25,1474.25,1474.00,1474.00,14,31,45.00
09/07/2007,05:56,1474.00,1474.00,1473.25,1473.50,61,277,338.00
09/07/2007,05:57,1473.75,1474.25,1473.50,1474.00,139,2,141.00
09/07/2007,05:58,1474.25,1474.25,1474.00,1474.00,4,9,13.00
09/07/2007,05:59,1474.25,1474.25,1473.75,1473.75,27,77,104.00
09/07/2007,06:00,1473.75,1474.00,1473.75,1473.75,77,29,106.00
09/07/2007,06:01,1473.50,1474.00,1473.25,1473.75,221,106,327.00
09/07/2007,06:02,1473.50,1473.75,1473.25,1473.25,60,147,207.00
09/07/2007,06:03,1473.50,1473.50,1473.25,1473.25,184,56,240.00
09/07/2007,06:04,1473.25,1474.25,1473.25,1474.00,140,29,169.00
09/07/2007,06:05,1474.25,1474.25,1474.00,1474.00,3,40,43.00
09/07/2007,06:06,1474.00,1474.25,1473.75,1474.00,18,101,119.00
09/07/2007,06:07,1474.00,1474.25,1474.00,1474.00,2,9,11.00
09/07/2007,06:08,1474.25,1474.25,1474.00,1474.25,8,20,28.00
09/07/2007,06:09,1474.00,1474.00,1473.75,1474.00,1,94,95.00
09/07/2007,06:10,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/07/2007,06:11,1473.75,1474.00,1473.75,1474.00,63,1,64.00
09/07/2007,06:12,1474.00,1474.00,1474.00,1474.00,11,0,11.00
09/07/2007,06:13,1473.75,1473.75,1473.75,1473.75,0,42,42.00
09/07/2007,06:14,1474.00,1474.00,1473.75,1474.00,2,12,14.00
09/07/2007,06:15,1474.00,1474.50,1474.00,1474.25,136,10,146.00
09/07/2007,06:16,1474.25,1474.75,1474.00,1474.75,131,20,151.00
09/07/2007,06:17,1474.75,1475.00,1474.75,1475.00,164,10,174.00
09/07/2007,06:18,1475.00,1475.25,1475.00,1475.25,73,4,77.00
09/07/2007,06:19,1475.00,1475.25,1475.00,1475.00,37,7,44.00
09/07/2007,06:20,1475.00,1475.25,1475.00,1475.00,1,19,20.00
09/07/2007,06:21,1475.00,1475.00,1475.00,1475.00,0,34,34.00
09/07/2007,06:22,1475.00,1475.00,1474.75,1474.75,0,37,37.00
09/07/2007,06:23,1475.00,1475.00,1474.75,1474.75,1,38,39.00
09/07/2007,06:24,1474.75,1474.75,1474.50,1474.50,3,11,14.00
09/07/2007,06:25,1474.50,1475.00,1474.50,1474.75,27,12,39.00
09/07/2007,06:26,1474.75,1474.75,1474.75,1474.75,0,100,100.00
09/07/2007,06:27,1474.75,1474.75,1474.75,1474.75,0,30,30.00
09/07/2007,06:28,1474.75,1474.75,1474.75,1474.75,0,30,30.00
09/07/2007,06:29,1474.50,1474.50,1474.50,1474.50,0,7,7.00
09/07/2007,06:30,1474.50,1474.50,1474.00,1474.25,2,245,247.00
09/07/2007,06:31,1474.25,1474.25,1474.00,1474.00,150,32,182.00
09/07/2007,06:32,1474.00,1474.25,1474.00,1474.00,30,54,84.00
09/07/2007,06:33,1474.00,1474.50,1474.00,1474.50,120,30,150.00
09/07/2007,06:34,1474.25,1474.50,1474.25,1474.50,2,2,4.00
09/07/2007,06:35,1474.50,1474.50,1474.25,1474.25,53,10,63.00
09/07/2007,06:36,1474.25,1474.25,1474.25,1474.25,0,27,27.00
09/07/2007,06:37,1474.25,1474.25,1474.00,1474.00,0,188,188.00
09/07/2007,06:38,1474.00,1474.00,1474.00,1474.00,0,87,87.00
09/07/2007,06:39,1474.00,1474.00,1473.50,1473.75,110,377,487.00
09/07/2007,06:40,1473.75,1473.75,1473.75,1473.75,136,0,136.00
09/07/2007,06:41,1473.75,1473.75,1473.50,1473.50,10,1,11.00
09/07/2007,06:42,1473.50,1473.75,1473.50,1473.75,120,5,125.00
09/07/2007,06:43,1473.75,1473.75,1473.50,1473.75,47,6,53.00
09/07/2007,06:44,1473.50,1474.00,1473.50,1474.00,116,11,127.00
09/07/2007,06:45,1474.00,1474.00,1473.75,1473.75,1,2,3.00
09/07/2007,06:46,1473.75,1474.25,1473.75,1474.25,161,22,183.00
09/07/2007,06:47,1474.25,1474.25,1473.75,1473.75,2,263,265.00
09/07/2007,06:48,1473.75,1473.75,1473.50,1473.50,0,900,900.00
09/07/2007,06:49,1473.50,1473.75,1473.50,1473.75,50,15,65.00
09/07/2007,06:50,1473.50,1473.75,1473.50,1473.75,1,4,5.00
09/07/2007,06:51,1473.75,1473.75,1473.50,1473.75,2,65,67.00
09/07/2007,06:52,1473.75,1473.75,1473.50,1473.50,65,2,67.00
09/07/2007,06:53,1473.75,1473.75,1473.75,1473.75,3,0,3.00
09/07/2007,06:54,1473.50,1473.75,1473.50,1473.75,293,44,337.00
09/07/2007,06:55,1474.00,1474.25,1473.75,1474.00,65,58,123.00
09/07/2007,06:56,1474.25,1474.75,1474.00,1474.50,134,2,136.00
09/07/2007,06:57,1474.50,1474.50,1474.00,1474.00,0,70,70.00
09/07/2007,06:58,1474.25,1474.50,1474.00,1474.50,23,2,25.00
09/07/2007,06:59,1474.50,1474.75,1474.25,1474.50,209,8,217.00
09/07/2007,07:00,1474.75,1476.50,1474.75,1476.25,1034,305,1339.00
09/07/2007,07:01,1476.00,1477.00,1476.00,1476.75,740,157,897.00
09/07/2007,07:02,1476.75,1476.75,1475.75,1476.25,268,429,697.00
09/07/2007,07:03,1476.00,1476.75,1476.00,1476.00,308,283,591.00
09/07/2007,07:04,1476.25,1476.50,1475.75,1476.25,174,172,346.00
09/07/2007,07:05,1476.25,1476.25,1476.00,1476.00,108,5,113.00
09/07/2007,07:06,1476.00,1476.00,1475.75,1476.00,15,16,31.00
09/07/2007,07:07,1476.00,1476.25,1475.75,1475.75,185,160,345.00
09/07/2007,07:08,1476.00,1476.00,1475.50,1475.75,86,163,249.00
09/07/2007,07:09,1476.00,1476.00,1475.50,1475.75,36,36,72.00
09/07/2007,07:10,1475.75,1476.00,1475.75,1476.00,5,5,10.00
09/07/2007,07:11,1476.00,1476.25,1475.75,1476.25,113,5,118.00
09/07/2007,07:12,1476.00,1476.25,1476.00,1476.00,10,89,99.00
09/07/2007,07:13,1476.25,1476.50,1476.25,1476.25,116,82,198.00
09/07/2007,07:14,1476.25,1476.25,1476.00,1476.00,10,170,180.00
09/07/2007,07:15,1476.00,1476.25,1475.75,1475.75,75,333,408.00
09/07/2007,07:16,1475.75,1476.00,1475.75,1475.75,64,330,394.00
09/07/2007,07:17,1475.75,1475.75,1475.50,1475.75,70,206,276.00
09/07/2007,07:18,1475.75,1476.00,1475.75,1475.75,34,224,258.00
09/07/2007,07:19,1475.50,1476.00,1475.25,1475.25,74,238,312.00
09/07/2007,07:20,1475.50,1475.50,1475.00,1475.25,163,229,392.00
09/07/2007,07:21,1475.25,1475.50,1475.00,1475.25,138,120,258.00
09/07/2007,07:22,1475.25,1475.50,1475.25,1475.25,167,101,268.00
09/07/2007,07:23,1475.25,1475.75,1474.75,1475.25,390,657,1047.00
09/07/2007,07:24,1475.50,1475.50,1475.00,1475.00,59,143,202.00
09/07/2007,07:25,1475.00,1475.25,1474.75,1475.00,62,435,497.00
09/07/2007,07:26,1474.75,1474.75,1474.25,1474.25,311,228,539.00
09/07/2007,07:27,1474.25,1475.50,1474.25,1475.25,386,305,691.00
09/07/2007,07:28,1475.25,1475.75,1475.00,1475.75,378,74,452.00
09/07/2007,07:29,1475.75,1476.00,1475.00,1475.50,434,617,1051.00
09/07/2007,07:30,1475.25,1476.00,1475.00,1475.00,218,357,575.00
09/07/2007,07:31,1474.75,1474.75,1468.50,1469.25,9272,14123,23395.00
09/07/2007,07:32,1469.50,1470.00,1467.25,1467.75,5534,9381,14915.00
09/07/2007,07:33,1467.75,1470.00,1467.00,1469.50,7586,4807,12393.00
09/07/2007,07:34,1469.75,1470.50,1468.75,1470.00,4232,4150,8382.00
09/07/2007,07:35,1469.75,1470.25,1469.00,1469.75,2585,3166,5751.00
09/07/2007,07:36,1469.75,1469.75,1468.00,1468.50,2109,2658,4767.00
09/07/2007,07:37,1468.50,1469.75,1468.00,1468.50,2783,3596,6379.00
09/07/2007,07:38,1468.75,1469.25,1468.00,1468.50,1494,1368,2862.00
09/07/2007,07:39,1468.25,1468.75,1467.50,1468.00,1555,2958,4513.00
09/07/2007,07:40,1467.75,1468.25,1466.75,1467.00,1183,3551,4734.00
09/07/2007,07:41,1466.75,1467.50,1466.25,1466.50,3069,4134,7203.00
09/07/2007,07:42,1466.50,1467.50,1466.50,1466.75,937,1253,2190.00
09/07/2007,07:43,1466.50,1467.00,1465.00,1465.00,1186,5691,6877.00
09/07/2007,07:44,1465.00,1465.50,1464.25,1464.50,3255,6012,9267.00
09/07/2007,07:45,1464.50,1465.00,1463.50,1464.75,2789,4516,7305.00
09/07/2007,07:46,1464.75,1465.25,1464.25,1464.50,1677,2275,3952.00
09/07/2007,07:47,1464.25,1465.00,1464.00,1465.00,2504,1705,4209.00
09/07/2007,07:48,1465.00,1465.25,1464.25,1465.25,846,1456,2302.00
09/07/2007,07:49,1465.25,1466.50,1465.00,1465.75,3728,2095,5823.00
09/07/2007,07:50,1465.75,1466.50,1465.50,1465.75,1674,1947,3621.00
09/07/2007,07:51,1466.00,1466.00,1465.50,1465.50,717,777,1494.00
09/07/2007,07:52,1465.50,1466.50,1465.25,1466.25,1709,476,2185.00
09/07/2007,07:53,1466.25,1466.50,1465.75,1466.25,978,896,1874.00
09/07/2007,07:54,1466.00,1466.50,1465.00,1465.50,959,1501,2460.00
09/07/2007,07:55,1465.75,1465.75,1464.25,1464.50,253,1601,1854.00
09/07/2007,07:56,1464.25,1465.50,1464.25,1465.25,986,334,1320.00
09/07/2007,07:57,1465.50,1466.00,1465.00,1465.25,545,615,1160.00
09/07/2007,07:58,1465.25,1466.00,1465.00,1465.50,471,343,814.00
09/07/2007,07:59,1465.50,1465.50,1464.25,1464.25,1112,1401,2513.00
09/07/2007,08:00,1464.25,1465.25,1464.25,1464.25,691,995,1686.00
09/07/2007,08:01,1464.00,1464.75,1463.50,1463.75,967,3066,4033.00
09/07/2007,08:02,1463.75,1464.75,1463.75,1464.25,906,1518,2424.00
09/07/2007,08:03,1464.25,1465.00,1463.25,1463.25,768,1489,2257.00
09/07/2007,08:04,1463.25,1465.00,1463.25,1464.50,1553,321,1874.00
09/07/2007,08:05,1464.50,1466.00,1464.25,1465.50,3277,2034,5311.00
09/07/2007,08:06,1465.50,1465.50,1464.75,1464.75,604,469,1073.00
09/07/2007,08:07,1464.50,1465.25,1464.25,1465.00,519,364,883.00
09/07/2007,08:08,1465.00,1465.25,1464.50,1465.00,774,498,1272.00
09/07/2007,08:09,1465.00,1465.25,1465.00,1465.00,143,452,595.00
09/07/2007,08:10,1465.00,1465.25,1464.50,1464.75,347,772,1119.00
09/07/2007,08:11,1465.00,1465.00,1464.00,1464.00,15,881,896.00
09/07/2007,08:12,1464.00,1464.25,1463.50,1463.50,863,1762,2625.00
09/07/2007,08:13,1463.50,1463.75,1461.75,1462.50,1773,5663,7436.00
09/07/2007,08:14,1462.25,1462.50,1462.00,1462.50,1219,1212,2431.00
09/07/2007,08:15,1462.25,1462.50,1461.50,1462.50,2041,3654,5695.00
09/07/2007,08:16,1462.25,1463.75,1462.00,1463.50,1954,1337,3291.00
09/07/2007,08:17,1463.25,1463.50,1462.75,1463.25,381,1218,1599.00
09/07/2007,08:18,1463.25,1463.75,1463.00,1463.25,388,612,1000.00
09/07/2007,08:19,1463.25,1463.25,1462.00,1462.75,1091,1291,2382.00
09/07/2007,08:20,1462.75,1463.75,1462.75,1463.25,1212,253,1465.00
09/07/2007,08:21,1463.25,1463.50,1462.75,1463.50,409,341,750.00
09/07/2007,08:22,1463.25,1463.75,1463.00,1463.00,179,690,869.00
09/07/2007,08:23,1463.00,1463.50,1462.25,1462.50,439,857,1296.00
09/07/2007,08:24,1462.50,1462.75,1461.75,1462.50,658,1288,1946.00
09/07/2007,08:25,1462.25,1463.00,1462.00,1462.50,1055,778,1833.00
09/07/2007,08:26,1462.75,1463.50,1462.25,1462.50,512,429,941.00
09/07/2007,08:27,1462.50,1462.50,1461.00,1462.25,1937,2346,4283.00
09/07/2007,08:28,1462.00,1463.25,1461.75,1463.00,821,609,1430.00
09/07/2007,08:29,1463.00,1463.25,1462.25,1462.75,650,697,1347.00
09/07/2007,08:30,1462.50,1462.75,1462.00,1462.50,1173,1142,2315.00
09/07/2007,08:31,1462.50,1463.75,1462.50,1463.00,7728,4717,12445.00
09/07/2007,08:32,1463.25,1463.25,1461.25,1462.00,3351,4327,7678.00
09/07/2007,08:33,1462.25,1462.25,1459.75,1460.00,4569,7730,12299.00
09/07/2007,08:34,1460.00,1461.50,1459.50,1460.25,6082,5386,11468.00
09/07/2007,08:35,1460.50,1461.25,1459.50,1461.25,4765,2186,6951.00
09/07/2007,08:36,1461.25,1461.75,1460.75,1461.25,4258,3153,7411.00
09/07/2007,08:37,1461.50,1462.50,1460.75,1462.25,4199,2469,6668.00
09/07/2007,08:38,1462.00,1462.25,1461.25,1461.50,1504,2632,4136.00
09/07/2007,08:39,1461.50,1461.50,1460.50,1460.50,2359,4364,6723.00
09/07/2007,08:40,1460.50,1460.75,1459.50,1460.25,5044,6848,11892.00
09/07/2007,08:41,1460.25,1461.50,1460.25,1460.75,2981,4172,7153.00
09/07/2007,08:42,1460.50,1461.50,1460.00,1460.50,4075,4632,8707.00
09/07/2007,08:43,1460.75,1462.00,1460.50,1461.50,4420,3776,8196.00
09/07/2007,08:44,1461.50,1463.50,1461.25,1463.00,6408,4453,10861.00
09/07/2007,08:45,1462.75,1464.75,1462.25,1464.25,8219,5300,13519.00
09/07/2007,08:46,1464.25,1464.50,1462.50,1462.75,4545,5378,9923.00
09/07/2007,08:47,1462.75,1463.00,1461.75,1462.75,4082,4820,8902.00
09/07/2007,08:48,1462.75,1463.75,1462.50,1463.25,3434,2443,5877.00
09/07/2007,08:49,1463.25,1463.50,1462.25,1462.50,1932,4305,6237.00
09/07/2007,08:50,1462.50,1463.50,1461.75,1463.00,4428,3932,8360.00
09/07/2007,08:51,1463.25,1464.25,1462.50,1464.00,5068,2754,7822.00
09/07/2007,08:52,1464.00,1464.00,1462.75,1462.75,2216,3435,5651.00
09/07/2007,08:53,1463.00,1463.75,1462.50,1463.75,2832,2135,4967.00
09/07/2007,08:54,1463.50,1464.00,1462.75,1463.50,2012,2537,4549.00
09/07/2007,08:55,1463.50,1464.25,1463.00,1463.00,3029,2453,5482.00
09/07/2007,08:56,1463.25,1464.50,1462.75,1464.25,3451,1376,4827.00
09/07/2007,08:57,1464.50,1465.00,1463.50,1464.25,3898,3429,7327.00
09/07/2007,08:58,1464.00,1464.50,1463.00,1463.25,1636,2677,4313.00
09/07/2007,08:59,1463.25,1463.75,1463.00,1463.00,1192,2227,3419.00
09/07/2007,09:00,1463.00,1463.75,1462.75,1463.00,1894,2024,3918.00
09/07/2007,09:01,1463.00,1463.50,1462.00,1463.00,1840,3555,5395.00
09/07/2007,09:02,1463.25,1464.00,1463.25,1463.50,2745,2432,5177.00
09/07/2007,09:03,1463.75,1464.00,1462.50,1463.25,3593,3878,7471.00
09/07/2007,09:04,1463.25,1464.00,1463.00,1463.50,1664,1773,3437.00
09/07/2007,09:05,1463.50,1465.00,1463.50,1464.00,4746,2952,7698.00
09/07/2007,09:06,1464.25,1466.25,1464.00,1465.25,9501,6197,15698.00
09/07/2007,09:07,1465.00,1465.50,1464.25,1465.25,2763,3241,6004.00
09/07/2007,09:08,1465.25,1465.50,1464.75,1464.75,1251,2079,3330.00
09/07/2007,09:09,1464.75,1465.00,1464.00,1464.25,1459,2038,3497.00
09/07/2007,09:10,1464.25,1464.50,1463.50,1463.75,1810,2992,4802.00
09/07/2007,09:11,1463.75,1464.75,1463.00,1463.50,2313,2581,4894.00
09/07/2007,09:12,1463.50,1463.50,1462.50,1463.00,4033,4508,8541.00
09/07/2007,09:13,1463.00,1463.25,1462.25,1462.50,1479,2143,3622.00
09/07/2007,09:14,1462.25,1462.50,1461.25,1461.75,3552,6182,9734.00
09/07/2007,09:15,1461.75,1462.25,1461.50,1462.00,2735,1849,4584.00
09/07/2007,09:16,1462.00,1462.25,1461.00,1461.25,1869,3004,4873.00
09/07/2007,09:17,1461.25,1462.25,1460.50,1462.25,4251,2788,7039.00
09/07/2007,09:18,1462.25,1463.00,1461.50,1462.25,4346,4413,8759.00
09/07/2007,09:19,1462.00,1462.75,1461.50,1462.75,2114,2376,4490.00
09/07/2007,09:20,1462.75,1463.00,1461.50,1462.25,1693,2398,4091.00
09/07/2007,09:21,1462.50,1463.25,1462.50,1462.75,2966,1745,4711.00
09/07/2007,09:22,1462.75,1463.75,1462.75,1463.25,2497,1319,3816.00
09/07/2007,09:23,1463.25,1464.25,1463.00,1463.25,4737,3161,7898.00
09/07/2007,09:24,1463.25,1463.75,1462.75,1463.00,1299,1593,2892.00
09/07/2007,09:25,1463.00,1463.75,1462.75,1463.00,1102,1814,2916.00
09/07/2007,09:26,1463.25,1464.25,1463.00,1464.00,2071,1174,3245.00
09/07/2007,09:27,1463.75,1463.75,1462.00,1462.50,1912,4357,6269.00
09/07/2007,09:28,1462.50,1463.00,1462.25,1462.25,1303,1609,2912.00
09/07/2007,09:29,1462.25,1464.00,1462.25,1464.00,3381,969,4350.00
09/07/2007,09:30,1464.00,1464.00,1463.00,1463.25,1506,2266,3772.00
09/07/2007,09:31,1463.25,1463.50,1462.50,1463.00,1317,2089,3406.00
09/07/2007,09:32,1462.75,1463.00,1461.75,1462.00,1347,3496,4843.00
09/07/2007,09:33,1461.75,1462.25,1460.25,1460.75,2573,5526,8099.00
09/07/2007,09:34,1460.75,1461.00,1459.25,1459.50,3349,7623,10972.00
09/07/2007,09:35,1459.50,1459.75,1458.25,1458.75,8344,13279,21623.00
09/07/2007,09:36,1458.75,1459.25,1457.75,1458.00,5030,7219,12249.00
09/07/2007,09:37,1457.75,1459.25,1457.50,1458.75,5630,4812,10442.00
09/07/2007,09:38,1458.75,1459.50,1458.50,1459.00,2502,2955,5457.00
09/07/2007,09:39,1459.00,1459.50,1458.75,1459.25,1936,1994,3930.00
09/07/2007,09:40,1459.50,1459.50,1457.50,1457.75,1888,5705,7593.00
09/07/2007,09:41,1458.00,1459.50,1457.75,1459.50,4943,2438,7381.00
09/07/2007,09:42,1459.50,1460.25,1459.50,1460.25,5615,2684,8299.00
09/07/2007,09:43,1460.25,1460.50,1459.25,1459.25,4240,3276,7516.00
09/07/2007,09:44,1459.25,1459.75,1458.00,1458.25,1776,3890,5666.00
09/07/2007,09:45,1458.50,1460.50,1458.25,1459.50,4106,2826,6932.00
09/07/2007,09:46,1459.75,1460.50,1459.25,1459.50,2506,2576,5082.00
09/07/2007,09:47,1459.50,1459.50,1458.25,1459.00,2962,3805,6767.00
09/07/2007,09:48,1459.00,1459.25,1458.50,1458.75,1193,2363,3556.00
09/07/2007,09:49,1458.50,1459.50,1458.25,1458.75,3629,4302,7931.00
09/07/2007,09:50,1459.00,1459.00,1456.75,1457.75,7243,14043,21286.00
09/07/2007,09:51,1457.50,1458.25,1456.50,1456.50,4699,10966,15665.00
09/07/2007,09:52,1456.50,1458.00,1456.25,1457.75,6422,3704,10126.00
09/07/2007,09:53,1457.50,1457.75,1456.75,1457.50,2512,2753,5265.00
09/07/2007,09:54,1457.50,1457.50,1456.25,1457.25,3273,5704,8977.00
09/07/2007,09:55,1457.00,1457.25,1456.25,1456.75,3659,6053,9712.00
09/07/2007,09:56,1456.75,1457.75,1456.50,1457.00,3696,3797,7493.00
09/07/2007,09:57,1456.75,1457.25,1456.25,1457.25,2619,1688,4307.00
09/07/2007,09:58,1457.25,1457.75,1456.75,1457.50,3897,2999,6896.00
09/07/2007,09:59,1457.50,1458.00,1457.25,1457.50,2545,2252,4797.00
09/07/2007,10:00,1457.50,1457.50,1456.50,1457.00,1427,2902,4329.00
09/07/2007,10:01,1457.00,1458.25,1457.00,1457.75,4283,2329,6612.00
09/07/2007,10:02,1457.75,1458.50,1457.50,1458.25,3372,1239,4611.00
09/07/2007,10:03,1458.25,1458.50,1457.50,1457.50,2109,3046,5155.00
09/07/2007,10:04,1457.75,1457.75,1456.75,1457.50,3014,3503,6517.00
09/07/2007,10:05,1457.75,1458.25,1457.50,1458.00,1482,1040,2522.00
09/07/2007,10:06,1458.00,1458.75,1458.00,1458.25,1117,1352,2469.00
09/07/2007,10:07,1458.25,1458.50,1457.75,1458.00,1184,899,2083.00
09/07/2007,10:08,1458.00,1458.25,1457.25,1457.75,1434,1457,2891.00
09/07/2007,10:09,1457.75,1458.00,1456.75,1457.50,3620,2598,6218.00
09/07/2007,10:10,1457.75,1458.00,1457.25,1457.75,1883,1824,3707.00
09/07/2007,10:11,1457.75,1457.75,1457.00,1457.25,1497,2120,3617.00
09/07/2007,10:12,1457.25,1457.50,1455.75,1456.00,4309,8764,13073.00
09/07/2007,10:13,1456.00,1456.50,1455.25,1455.25,4616,6478,11094.00
09/07/2007,10:14,1455.25,1456.25,1455.00,1455.50,6052,5308,11360.00
09/07/2007,10:15,1455.50,1455.75,1454.75,1455.25,2729,2463,5192.00
09/07/2007,10:16,1455.25,1456.25,1455.25,1456.00,4370,2144,6514.00
09/07/2007,10:17,1455.75,1456.25,1455.00,1456.25,2435,2090,4525.00
09/07/2007,10:18,1456.00,1456.25,1455.50,1455.75,1873,1228,3101.00
09/07/2007,10:19,1455.75,1456.75,1455.75,1456.25,3238,1193,4431.00
09/07/2007,10:20,1456.25,1456.25,1455.00,1455.75,2214,3639,5853.00
09/07/2007,10:21,1455.75,1456.50,1455.25,1456.25,2730,1526,4256.00
09/07/2007,10:22,1456.25,1456.25,1455.25,1455.25,1727,3179,4906.00
09/07/2007,10:23,1455.25,1455.50,1454.50,1454.75,2738,7092,9830.00
09/07/2007,10:24,1455.00,1455.50,1454.75,1455.00,2807,1533,4340.00
09/07/2007,10:25,1455.00,1455.50,1454.25,1455.00,3555,2700,6255.00
09/07/2007,10:26,1454.75,1456.00,1454.50,1455.75,2875,781,3656.00
09/07/2007,10:27,1455.50,1455.75,1454.75,1455.25,1961,4251,6212.00
09/07/2007,10:28,1455.25,1455.25,1454.75,1454.75,1484,1918,3402.00
09/07/2007,10:29,1454.75,1455.25,1454.50,1454.75,2122,2911,5033.00
09/07/2007,10:30,1454.75,1454.75,1453.75,1454.25,2755,6901,9656.00
09/07/2007,10:31,1454.50,1454.75,1454.00,1454.75,3801,2506,6307.00
09/07/2007,10:32,1454.50,1455.75,1454.50,1455.75,4900,3009,7909.00
09/07/2007,10:33,1455.75,1456.25,1455.50,1456.25,3316,1905,5221.00
09/07/2007,10:34,1456.25,1456.50,1455.75,1456.00,1791,2580,4371.00
09/07/2007,10:35,1456.00,1456.50,1456.00,1456.25,1172,918,2090.00
09/07/2007,10:36,1456.25,1457.50,1456.25,1457.25,5086,2184,7270.00
09/07/2007,10:37,1457.25,1458.00,1457.25,1457.50,4273,4241,8514.00
09/07/2007,10:38,1457.50,1458.75,1457.25,1458.25,4894,2064,6958.00
09/07/2007,10:39,1458.00,1458.50,1457.50,1458.25,4303,3565,7868.00
09/07/2007,10:40,1458.25,1458.25,1457.75,1458.00,1273,1296,2569.00
09/07/2007,10:41,1457.75,1459.50,1457.75,1459.25,4995,3314,8309.00
09/07/2007,10:42,1459.25,1459.50,1457.75,1458.00,2285,5400,7685.00
09/07/2007,10:43,1458.00,1458.00,1457.25,1457.75,1376,2191,3567.00
09/07/2007,10:44,1457.75,1458.00,1457.25,1457.75,1668,827,2495.00
09/07/2007,10:45,1457.50,1459.00,1457.50,1458.75,2557,1110,3667.00
09/07/2007,10:46,1458.50,1459.25,1458.50,1458.75,3543,1714,5257.00
09/07/2007,10:47,1458.75,1459.25,1458.50,1458.75,1901,2664,4565.00
09/07/2007,10:48,1458.75,1459.50,1458.25,1459.00,1576,1418,2994.00
09/07/2007,10:49,1459.00,1460.50,1458.50,1460.50,5369,1830,7199.00
09/07/2007,10:50,1460.50,1460.50,1459.00,1460.00,3641,3941,7582.00
09/07/2007,10:51,1460.00,1460.25,1459.50,1459.75,1338,1470,2808.00
09/07/2007,10:52,1460.00,1461.00,1459.75,1460.25,5057,3931,8988.00
09/07/2007,10:53,1460.00,1460.25,1458.75,1459.25,3025,3162,6187.00
09/07/2007,10:54,1459.50,1459.75,1459.00,1459.25,785,1352,2137.00
09/07/2007,10:55,1459.50,1459.75,1458.75,1459.50,1196,1669,2865.00
09/07/2007,10:56,1459.75,1460.25,1459.25,1459.50,1690,2343,4033.00
09/07/2007,10:57,1459.50,1460.25,1459.50,1460.00,1486,795,2281.00
09/07/2007,10:58,1460.00,1461.00,1460.00,1460.50,2027,2159,4186.00
09/07/2007,10:59,1460.75,1462.50,1460.50,1461.50,11186,4688,15874.00
09/07/2007,11:00,1461.50,1462.00,1461.50,1461.50,1066,2409,3475.00
09/07/2007,11:01,1461.50,1462.00,1460.50,1460.75,1335,3259,4594.00
09/07/2007,11:02,1461.00,1461.50,1460.75,1461.25,1977,850,2827.00
09/07/2007,11:03,1461.25,1461.50,1461.00,1461.00,843,851,1694.00
09/07/2007,11:04,1461.00,1461.25,1460.25,1460.50,889,1762,2651.00
09/07/2007,11:05,1460.75,1460.75,1460.00,1460.25,638,1829,2467.00
09/07/2007,11:06,1460.25,1460.50,1459.25,1460.50,2710,3805,6515.00
09/07/2007,11:07,1460.50,1460.50,1459.75,1460.00,461,939,1400.00
09/07/2007,11:08,1459.75,1460.00,1459.50,1459.75,659,2005,2664.00
09/07/2007,11:09,1459.75,1460.50,1459.25,1460.25,1381,1704,3085.00
09/07/2007,11:10,1460.25,1461.00,1459.75,1460.75,1532,2092,3624.00
09/07/2007,11:11,1460.75,1461.50,1460.00,1460.25,1503,2271,3774.00
09/07/2007,11:12,1460.50,1461.00,1460.25,1460.75,827,690,1517.00
09/07/2007,11:13,1460.75,1460.75,1459.75,1459.75,1305,1242,2547.00
09/07/2007,11:14,1460.00,1460.25,1459.50,1459.50,450,1199,1649.00
09/07/2007,11:15,1459.50,1460.50,1459.50,1460.00,1914,2192,4106.00
09/07/2007,11:16,1460.25,1460.25,1459.50,1459.50,148,645,793.00
09/07/2007,11:17,1459.50,1460.00,1459.50,1459.50,499,251,750.00
09/07/2007,11:18,1459.75,1460.50,1459.25,1459.50,1043,1480,2523.00
09/07/2007,11:19,1459.50,1459.75,1458.50,1459.25,719,2575,3294.00
09/07/2007,11:20,1459.25,1459.50,1458.75,1458.75,249,630,879.00
09/07/2007,11:21,1459.00,1459.50,1458.25,1458.75,1487,1931,3418.00
09/07/2007,11:22,1458.75,1459.25,1458.50,1459.25,962,451,1413.00
09/07/2007,11:23,1459.25,1460.50,1459.25,1460.00,2887,1609,4496.00
09/07/2007,11:24,1460.00,1460.25,1459.25,1459.25,492,855,1347.00
09/07/2007,11:25,1459.25,1461.00,1459.00,1460.50,2289,1100,3389.00
09/07/2007,11:26,1460.25,1461.50,1460.25,1461.00,1767,1309,3076.00
09/07/2007,11:27,1461.25,1461.50,1460.75,1461.00,1964,2016,3980.00
09/07/2007,11:28,1461.00,1461.50,1460.75,1461.25,1618,535,2153.00
09/07/2007,11:29,1461.25,1461.25,1460.75,1461.00,577,1173,1750.00
09/07/2007,11:30,1461.00,1462.50,1461.00,1462.25,4044,1097,5141.00
09/07/2007,11:31,1462.25,1464.00,1462.25,1463.75,8255,3561,11816.00
09/07/2007,11:32,1463.50,1463.75,1462.75,1463.00,3196,3551,6747.00
09/07/2007,11:33,1462.75,1463.00,1462.75,1463.00,1439,1338,2777.00
09/07/2007,11:34,1463.00,1463.50,1462.75,1463.25,1893,999,2892.00
09/07/2007,11:35,1463.25,1463.75,1462.75,1463.25,2376,1125,3501.00
09/07/2007,11:36,1463.25,1464.00,1463.25,1463.25,2792,1396,4188.00
09/07/2007,11:37,1463.25,1464.00,1463.00,1463.50,1919,1561,3480.00
09/07/2007,11:38,1463.25,1463.50,1462.25,1462.25,1652,2420,4072.00
09/07/2007,11:39,1462.25,1463.00,1462.00,1462.75,1833,1226,3059.00
09/07/2007,11:40,1462.50,1463.50,1462.50,1463.00,1209,639,1848.00
09/07/2007,11:41,1463.00,1463.75,1462.25,1463.50,2386,1396,3782.00
09/07/2007,11:42,1463.25,1463.75,1463.00,1463.00,190,1419,1609.00
09/07/2007,11:43,1463.25,1463.25,1461.75,1462.00,367,2479,2846.00
09/07/2007,11:44,1462.00,1462.00,1461.50,1462.00,386,1989,2375.00
09/07/2007,11:45,1462.00,1462.50,1461.50,1461.75,1010,1111,2121.00
09/07/2007,11:46,1461.75,1461.75,1460.75,1461.25,1272,2407,3679.00
09/07/2007,11:47,1461.25,1461.75,1461.00,1461.50,586,670,1256.00
09/07/2007,11:48,1461.50,1462.00,1460.75,1461.00,1069,2425,3494.00
09/07/2007,11:49,1461.00,1461.50,1460.00,1460.50,1924,3540,5464.00
09/07/2007,11:50,1460.50,1461.25,1460.50,1461.00,1353,721,2074.00
09/07/2007,11:51,1461.25,1461.50,1460.75,1461.00,638,807,1445.00
09/07/2007,11:52,1461.00,1461.50,1461.00,1461.25,533,363,896.00
09/07/2007,11:53,1461.00,1461.00,1460.50,1460.75,495,816,1311.00
09/07/2007,11:54,1461.00,1461.50,1461.00,1461.25,427,109,536.00
09/07/2007,11:55,1461.50,1461.75,1460.75,1460.75,483,1236,1719.00
09/07/2007,11:56,1461.00,1461.00,1460.25,1460.25,150,480,630.00
09/07/2007,11:57,1460.25,1461.00,1460.25,1461.00,806,733,1539.00
09/07/2007,11:58,1460.75,1461.50,1460.75,1461.25,748,142,890.00
09/07/2007,11:59,1461.25,1462.50,1461.25,1462.00,2218,1435,3653.00
09/07/2007,12:00,1462.25,1462.25,1461.75,1462.25,585,377,962.00
09/07/2007,12:01,1462.25,1462.50,1461.75,1461.75,591,1157,1748.00
09/07/2007,12:02,1462.00,1463.25,1461.75,1462.75,2840,897,3737.00
09/07/2007,12:03,1462.75,1463.25,1462.25,1462.75,2169,1765,3934.00
09/07/2007,12:04,1462.75,1463.25,1462.25,1462.75,1231,844,2075.00
09/07/2007,12:05,1462.75,1463.00,1462.00,1462.50,253,982,1235.00
09/07/2007,12:06,1462.50,1462.75,1461.75,1462.25,1822,1784,3606.00
09/07/2007,12:07,1462.00,1463.25,1462.00,1463.25,1489,495,1984.00
09/07/2007,12:08,1463.25,1464.00,1462.50,1464.00,2770,1383,4153.00
09/07/2007,12:09,1463.75,1465.75,1463.50,1465.25,7935,3239,11174.00
09/07/2007,12:10,1465.25,1466.50,1465.00,1466.00,5066,3704,8770.00
09/07/2007,12:11,1466.00,1467.00,1465.75,1465.75,5358,6267,11625.00
09/07/2007,12:12,1465.75,1466.00,1465.00,1465.25,2039,2019,4058.00
09/07/2007,12:13,1465.50,1465.75,1465.00,1465.25,1910,2488,4398.00
09/07/2007,12:14,1465.00,1465.25,1464.25,1464.50,624,2973,3597.00
09/07/2007,12:15,1464.50,1465.25,1464.50,1465.00,2700,543,3243.00
09/07/2007,12:16,1465.25,1465.50,1465.00,1465.50,1310,159,1469.00
09/07/2007,12:17,1465.25,1465.50,1464.50,1464.50,1310,2567,3877.00
09/07/2007,12:18,1464.25,1464.50,1463.50,1463.75,2233,3388,5621.00
09/07/2007,12:19,1464.00,1464.00,1463.50,1464.00,1163,526,1689.00
09/07/2007,12:20,1463.75,1464.50,1463.50,1464.25,1388,2232,3620.00
09/07/2007,12:21,1464.25,1464.75,1463.75,1464.50,1367,956,2323.00
09/07/2007,12:22,1464.50,1465.00,1464.25,1464.75,727,617,1344.00
09/07/2007,12:23,1464.75,1465.25,1463.75,1464.00,1384,1860,3244.00
09/07/2007,12:24,1464.00,1464.25,1462.50,1463.00,2198,4752,6950.00
09/07/2007,12:25,1463.25,1463.50,1462.75,1463.00,500,1879,2379.00
09/07/2007,12:26,1463.25,1463.50,1462.75,1463.25,587,815,1402.00
09/07/2007,12:27,1463.25,1464.25,1463.25,1464.25,1747,842,2589.00
09/07/2007,12:28,1464.25,1464.25,1463.50,1463.75,72,895,967.00
09/07/2007,12:29,1463.75,1464.00,1463.50,1463.50,135,481,616.00
09/07/2007,12:30,1463.50,1463.75,1463.00,1463.50,657,679,1336.00
09/07/2007,12:31,1463.50,1464.25,1463.25,1464.25,1355,48,1403.00
09/07/2007,12:32,1464.25,1465.00,1464.25,1464.75,1789,881,2670.00
09/07/2007,12:33,1464.50,1464.75,1464.25,1464.75,866,580,1446.00
09/07/2007,12:34,1465.00,1465.00,1464.00,1464.25,693,791,1484.00
09/07/2007,12:35,1464.00,1464.25,1463.25,1463.75,1219,2031,3250.00
09/07/2007,12:36,1463.75,1464.00,1463.50,1463.75,378,671,1049.00
09/07/2007,12:37,1463.75,1464.00,1463.50,1463.50,635,539,1174.00
09/07/2007,12:38,1463.50,1463.50,1462.00,1462.25,484,2390,2874.00
09/07/2007,12:39,1462.00,1462.25,1460.75,1461.50,4451,5930,10381.00
09/07/2007,12:40,1461.25,1461.50,1460.25,1460.50,1585,3720,5305.00
09/07/2007,12:41,1460.50,1461.25,1460.25,1461.00,2442,1636,4078.00
09/07/2007,12:42,1461.00,1461.50,1461.00,1461.25,899,850,1749.00
09/07/2007,12:43,1461.50,1461.75,1461.25,1461.50,805,406,1211.00
09/07/2007,12:44,1461.50,1461.50,1459.50,1460.00,2252,5430,7682.00
09/07/2007,12:45,1460.00,1460.00,1459.00,1459.25,1526,3681,5207.00
09/07/2007,12:46,1459.00,1459.25,1458.25,1459.00,1845,5614,7459.00
09/07/2007,12:47,1459.00,1459.75,1458.50,1459.50,1764,1765,3529.00
09/07/2007,12:48,1459.50,1459.75,1459.00,1459.00,938,845,1783.00
09/07/2007,12:49,1459.25,1460.00,1459.25,1459.75,1928,780,2708.00
09/07/2007,12:50,1460.00,1460.25,1459.75,1460.00,1585,310,1895.00
09/07/2007,12:51,1460.25,1460.75,1459.75,1459.75,1817,1882,3699.00
09/07/2007,12:52,1460.00,1460.50,1459.50,1460.25,1716,1110,2826.00
09/07/2007,12:53,1460.50,1460.50,1460.00,1460.25,120,340,460.00
09/07/2007,12:54,1460.25,1460.75,1460.25,1460.50,877,364,1241.00
09/07/2007,12:55,1460.50,1461.00,1460.00,1460.25,1119,1149,2268.00
09/07/2007,12:56,1460.50,1460.50,1459.50,1459.75,915,1637,2552.00
09/07/2007,12:57,1459.75,1460.75,1459.75,1460.00,1954,929,2883.00
09/07/2007,12:58,1460.00,1460.75,1459.75,1460.25,940,1820,2760.00
09/07/2007,12:59,1460.25,1460.50,1458.75,1459.25,1455,2963,4418.00
09/07/2007,13:00,1459.50,1459.75,1459.00,1459.25,387,633,1020.00
09/07/2007,13:01,1459.25,1459.50,1457.50,1458.50,2945,5320,8265.00
09/07/2007,13:02,1458.25,1459.25,1457.75,1458.75,1872,1999,3871.00
09/07/2007,13:03,1459.00,1459.50,1458.75,1459.25,1311,1189,2500.00
09/07/2007,13:04,1459.00,1459.25,1457.75,1458.00,978,2743,3721.00
09/07/2007,13:05,1458.00,1459.25,1457.25,1459.00,4480,2132,6612.00
09/07/2007,13:06,1459.00,1459.25,1458.50,1459.25,1264,1233,2497.00
09/07/2007,13:07,1459.00,1459.50,1458.75,1459.00,1365,1175,2540.00
09/07/2007,13:08,1459.00,1459.75,1459.00,1459.25,754,998,1752.00
09/07/2007,13:09,1459.50,1459.75,1459.00,1459.25,1222,1424,2646.00
09/07/2007,13:10,1459.25,1459.50,1458.50,1458.50,710,1427,2137.00
09/07/2007,13:11,1458.50,1459.00,1457.75,1458.00,776,1949,2725.00
09/07/2007,13:12,1458.25,1458.25,1457.50,1457.75,829,1791,2620.00
09/07/2007,13:13,1457.75,1459.25,1457.50,1459.25,2646,1876,4522.00
09/07/2007,13:14,1459.25,1461.00,1458.75,1460.50,3757,2853,6610.00
09/07/2007,13:15,1460.25,1461.00,1460.25,1461.00,1881,1256,3137.00
09/07/2007,13:16,1461.00,1461.25,1459.75,1460.25,1972,2746,4718.00
09/07/2007,13:17,1460.00,1460.25,1458.75,1459.50,1197,2906,4103.00
09/07/2007,13:18,1459.50,1460.25,1459.25,1460.25,1541,825,2366.00
09/07/2007,13:19,1460.00,1460.50,1459.50,1459.75,521,913,1434.00
09/07/2007,13:20,1459.75,1460.25,1459.25,1459.75,551,1320,1871.00
09/07/2007,13:21,1459.75,1460.00,1459.50,1459.75,480,345,825.00
09/07/2007,13:22,1459.50,1460.25,1459.25,1459.50,1387,976,2363.00
09/07/2007,13:23,1459.50,1459.50,1458.00,1458.50,1611,3840,5451.00
09/07/2007,13:24,1458.50,1459.50,1458.25,1458.75,2047,1099,3146.00
09/07/2007,13:25,1459.00,1459.75,1458.75,1459.50,695,267,962.00
09/07/2007,13:26,1459.50,1459.75,1458.25,1458.25,307,1796,2103.00
09/07/2007,13:27,1458.50,1458.75,1458.00,1458.50,921,1083,2004.00
09/07/2007,13:28,1458.50,1459.25,1458.50,1459.25,949,663,1612.00
09/07/2007,13:29,1459.50,1459.75,1458.50,1458.50,982,1805,2787.00
09/07/2007,13:30,1458.50,1459.25,1458.50,1459.00,745,491,1236.00
09/07/2007,13:31,1459.00,1459.25,1458.25,1459.00,1959,1287,3246.00
09/07/2007,13:32,1459.00,1459.00,1457.75,1457.75,2005,2383,4388.00
09/07/2007,13:33,1457.75,1458.25,1457.50,1458.25,1410,1316,2726.00
09/07/2007,13:34,1458.25,1458.50,1457.50,1457.75,1199,1794,2993.00
09/07/2007,13:35,1458.00,1459.25,1457.75,1459.25,4265,339,4604.00
09/07/2007,13:36,1459.25,1459.25,1458.00,1458.00,862,1895,2757.00
09/07/2007,13:37,1458.00,1458.50,1458.00,1458.50,521,361,882.00
09/07/2007,13:38,1458.50,1459.00,1458.25,1458.75,438,791,1229.00
09/07/2007,13:39,1458.75,1459.50,1458.75,1459.25,2187,625,2812.00
09/07/2007,13:40,1459.25,1459.75,1459.00,1459.50,1749,984,2733.00
09/07/2007,13:41,1459.25,1459.75,1459.25,1459.25,143,296,439.00
09/07/2007,13:42,1459.25,1459.25,1458.75,1459.00,1267,999,2266.00
09/07/2007,13:43,1459.00,1459.50,1458.75,1459.25,613,219,832.00
09/07/2007,13:44,1459.25,1459.50,1458.50,1459.00,432,854,1286.00
09/07/2007,13:45,1459.00,1459.00,1458.75,1458.75,164,475,639.00
09/07/2007,13:46,1458.75,1459.75,1458.75,1459.75,1168,67,1235.00
09/07/2007,13:47,1459.50,1459.50,1458.75,1458.75,283,1312,1595.00
09/07/2007,13:48,1458.75,1458.75,1457.50,1458.00,665,3072,3737.00
09/07/2007,13:49,1458.25,1458.25,1457.00,1457.25,1477,2958,4435.00
09/07/2007,13:50,1457.25,1458.00,1456.50,1457.25,2229,3515,5744.00
09/07/2007,13:51,1457.25,1457.75,1456.75,1457.25,1507,1780,3287.00
09/07/2007,13:52,1457.25,1457.50,1456.75,1457.25,932,1935,2867.00
09/07/2007,13:53,1457.25,1457.25,1456.25,1456.75,1669,3734,5403.00
09/07/2007,13:54,1456.50,1456.75,1455.75,1456.50,4893,6706,11599.00
09/07/2007,13:55,1456.50,1456.75,1455.75,1456.00,918,1486,2404.00
09/07/2007,13:56,1456.00,1456.25,1455.50,1455.50,2331,2905,5236.00
09/07/2007,13:57,1455.75,1455.75,1454.75,1454.75,3559,6756,10315.00
09/07/2007,13:58,1455.00,1455.00,1453.75,1454.75,5425,9047,14472.00
09/07/2007,13:59,1454.75,1454.75,1453.25,1453.25,2079,7438,9517.00
09/07/2007,14:00,1453.50,1453.50,1452.50,1453.50,4544,6722,11266.00
09/07/2007,14:01,1453.25,1454.50,1452.75,1454.50,4811,3288,8099.00
09/07/2007,14:02,1454.25,1455.50,1454.00,1455.00,5002,3676,8678.00
09/07/2007,14:03,1455.25,1456.75,1455.25,1455.75,5017,2782,7799.00
09/07/2007,14:04,1455.75,1456.00,1455.25,1455.75,975,1409,2384.00
09/07/2007,14:05,1455.75,1457.00,1455.75,1456.50,4045,1641,5686.00
09/07/2007,14:06,1456.50,1456.75,1456.00,1456.25,1040,979,2019.00
09/07/2007,14:07,1456.00,1457.50,1456.00,1457.00,2400,1357,3757.00
09/07/2007,14:08,1457.00,1457.00,1456.25,1456.50,634,1261,1895.00
09/07/2007,14:09,1456.50,1457.25,1456.25,1456.50,1186,1429,2615.00
09/07/2007,14:10,1456.25,1456.50,1455.50,1456.00,1705,2292,3997.00
09/07/2007,14:11,1456.00,1456.00,1455.25,1455.75,1354,2371,3725.00
09/07/2007,14:12,1455.75,1456.50,1455.75,1456.00,1003,873,1876.00
09/07/2007,14:13,1456.00,1456.50,1455.75,1456.00,433,1304,1737.00
09/07/2007,14:14,1456.25,1458.00,1456.25,1457.75,3172,1661,4833.00
09/07/2007,14:15,1457.75,1457.75,1457.00,1457.25,799,2253,3052.00
09/07/2007,14:16,1457.25,1457.75,1457.00,1457.00,2646,1550,4196.00
09/07/2007,14:17,1457.25,1457.25,1456.25,1456.75,1060,2403,3463.00
09/07/2007,14:18,1456.50,1458.00,1456.50,1457.75,2381,1586,3967.00
09/07/2007,14:19,1457.75,1458.25,1457.25,1457.50,1423,1228,2651.00
09/07/2007,14:20,1457.75,1458.25,1456.50,1457.00,1913,2286,4199.00
09/07/2007,14:21,1457.25,1457.25,1455.75,1455.75,1573,2934,4507.00
09/07/2007,14:22,1456.00,1456.00,1455.25,1455.75,1861,3758,5619.00
09/07/2007,14:23,1455.50,1456.50,1455.25,1455.25,1255,2126,3381.00
09/07/2007,14:24,1455.25,1455.50,1454.50,1454.75,3044,4031,7075.00
09/07/2007,14:25,1454.50,1454.75,1452.75,1453.25,6346,9127,15473.00
09/07/2007,14:26,1453.25,1454.00,1452.75,1453.75,4263,3505,7768.00
09/07/2007,14:27,1453.50,1454.25,1452.50,1452.75,1627,4286,5913.00
09/07/2007,14:28,1453.00,1453.00,1451.25,1451.25,5503,12255,17758.00
09/07/2007,14:29,1451.50,1453.25,1451.00,1453.00,7601,5058,12659.00
09/07/2007,14:30,1453.00,1453.00,1452.00,1452.50,1331,4546,5877.00
09/07/2007,14:31,1452.50,1454.00,1452.25,1454.00,4451,2751,7202.00
09/07/2007,14:32,1453.75,1454.50,1453.50,1453.75,2511,1661,4172.00
09/07/2007,14:33,1454.00,1454.00,1452.25,1452.50,1271,3966,5237.00
09/07/2007,14:34,1452.50,1453.00,1451.50,1452.25,3482,3840,7322.00
09/07/2007,14:35,1452.25,1452.75,1451.25,1451.75,2573,3840,6413.00
09/07/2007,14:36,1451.75,1453.00,1451.25,1452.75,3151,2428,5579.00
09/07/2007,14:37,1452.75,1453.50,1452.50,1453.25,3528,2244,5772.00
09/07/2007,14:38,1453.00,1453.50,1452.50,1452.50,459,2009,2468.00
09/07/2007,14:39,1452.75,1453.25,1452.00,1452.00,1231,3125,4356.00
09/07/2007,14:40,1452.25,1452.50,1451.75,1452.50,2653,3141,5794.00
09/07/2007,14:41,1452.25,1452.50,1450.75,1452.00,6082,8625,14707.00
09/07/2007,14:42,1452.25,1452.25,1450.50,1451.00,3344,6352,9696.00
09/07/2007,14:43,1451.00,1452.50,1450.25,1452.00,6789,6123,12912.00
09/07/2007,14:44,1452.00,1453.50,1451.75,1453.50,5638,2465,8103.00
09/07/2007,14:45,1453.50,1453.75,1452.50,1452.75,2124,2026,4150.00
09/07/2007,14:46,1452.75,1453.00,1452.00,1452.50,2055,2396,4451.00
09/07/2007,14:47,1452.25,1454.25,1452.25,1453.25,6494,4140,10634.00
09/07/2007,14:48,1453.25,1454.25,1453.25,1454.00,3997,2322,6319.00
09/07/2007,14:49,1454.00,1456.25,1453.75,1455.75,11064,6610,17674.00
09/07/2007,14:50,1455.75,1456.00,1454.25,1454.75,2584,6338,8922.00
09/07/2007,14:51,1455.00,1455.25,1454.00,1454.25,2519,3284,5803.00
09/07/2007,14:52,1454.00,1455.00,1453.50,1455.00,3527,3355,6882.00
09/07/2007,14:53,1455.00,1456.50,1454.75,1456.25,6526,4695,11221.00
09/07/2007,14:54,1456.25,1458.25,1455.50,1457.75,9465,6292,15757.00
09/07/2007,14:55,1458.00,1458.00,1457.25,1457.75,6531,3865,10396.00
09/07/2007,14:56,1457.75,1459.00,1457.50,1458.50,7064,4695,11759.00
09/07/2007,14:57,1458.50,1458.75,1457.25,1457.50,3403,5295,8698.00
09/07/2007,14:58,1457.50,1457.75,1456.25,1456.75,4285,6318,10603.00
09/07/2007,14:59,1456.75,1457.00,1456.00,1456.00,3514,5411,8925.00
09/07/2007,15:00,1456.25,1456.50,1454.75,1456.25,14081,16021,30102.00
09/07/2007,15:01,1456.25,1458.00,1456.25,1457.00,9755,10270,20025.00
09/07/2007,15:02,1457.00,1457.75,1456.00,1456.25,4333,5992,10325.00
09/07/2007,15:03,1456.00,1456.50,1455.50,1456.00,3461,4705,8166.00
09/07/2007,15:04,1456.00,1456.50,1455.25,1456.00,4230,6089,10319.00
09/07/2007,15:05,1455.75,1456.25,1455.25,1456.00,2997,2226,5223.00
09/07/2007,15:06,1456.00,1457.00,1455.75,1457.00,3113,1555,4668.00
09/07/2007,15:07,1457.00,1457.50,1456.75,1457.25,2198,1021,3219.00
09/07/2007,15:08,1457.25,1457.75,1457.00,1457.25,1899,1573,3472.00
09/07/2007,15:09,1457.25,1458.25,1457.00,1458.00,2226,1473,3699.00
09/07/2007,15:10,1458.00,1459.00,1457.25,1459.00,5029,2090,7119.00
09/07/2007,15:11,1459.00,1459.00,1458.25,1459.00,2799,1825,4624.00
09/07/2007,15:12,1458.75,1459.00,1458.25,1458.50,1508,2358,3866.00
09/07/2007,15:13,1458.75,1459.25,1458.50,1459.00,2686,1181,3867.00
09/07/2007,15:14,1459.00,1459.00,1457.50,1458.50,2645,5513,8158.00
09/07/2007,15:15,1458.50,1460.50,1458.25,1459.75,8475,5273,13748.00
09/09/2007,17:01,1458.50,1458.50,1454.50,1454.75,296,1504,1800.00
09/09/2007,17:02,1455.00,1455.25,1453.50,1454.75,248,469,717.00
09/09/2007,17:03,1454.75,1456.00,1454.75,1455.75,194,89,283.00
09/09/2007,17:04,1455.75,1456.25,1455.25,1455.50,140,91,231.00
09/09/2007,17:05,1455.50,1455.75,1455.50,1455.50,12,38,50.00
09/09/2007,17:06,1455.50,1455.50,1455.25,1455.25,0,44,44.00
09/09/2007,17:07,1455.25,1455.75,1455.25,1455.75,34,15,49.00
09/09/2007,17:08,1455.50,1455.75,1455.50,1455.50,1,64,65.00
09/09/2007,17:09,1455.75,1455.75,1455.00,1455.00,14,130,144.00
09/09/2007,17:10,1455.00,1455.25,1455.00,1455.00,8,59,67.00
09/09/2007,17:11,1454.75,1454.75,1454.00,1454.25,111,368,479.00
09/09/2007,17:12,1454.50,1454.75,1454.25,1454.50,36,32,68.00
09/09/2007,17:13,1454.75,1454.75,1454.25,1454.25,20,97,117.00
09/09/2007,17:14,1454.25,1454.25,1453.50,1453.75,59,219,278.00
09/09/2007,17:15,1453.75,1454.00,1453.50,1453.75,35,54,89.00
09/09/2007,17:16,1454.00,1454.00,1453.75,1454.00,122,23,145.00
09/09/2007,17:17,1454.00,1454.25,1453.75,1454.00,22,9,31.00
09/09/2007,17:18,1454.25,1454.50,1454.00,1454.25,68,23,91.00
09/09/2007,17:19,1454.00,1454.50,1454.00,1454.25,11,35,46.00
09/09/2007,17:20,1454.25,1454.25,1454.25,1454.25,0,4,4.00
09/09/2007,17:21,1454.50,1454.50,1454.25,1454.50,180,22,202.00
09/09/2007,17:22,1454.00,1454.25,1454.00,1454.25,6,1,7.00
09/09/2007,17:23,1454.00,1454.25,1454.00,1454.25,1,6,7.00
09/09/2007,17:24,1454.25,1454.25,1454.25,1454.25,13,0,13.00
09/09/2007,17:25,1454.25,1454.50,1454.25,1454.50,134,0,134.00
09/09/2007,17:26,1454.50,1454.75,1454.50,1454.50,24,4,28.00
09/09/2007,17:27,1454.50,1454.50,1454.50,1454.50,0,36,36.00
09/09/2007,17:28,1454.50,1454.50,1454.50,1454.50,0,9,9.00
09/09/2007,17:29,1454.50,1454.75,1454.50,1454.50,3,38,41.00
09/09/2007,17:30,1454.50,1454.50,1454.50,1454.50,0,5,5.00
09/09/2007,17:31,1454.50,1454.75,1454.50,1454.50,2,25,27.00
09/09/2007,17:32,1454.25,1454.50,1454.25,1454.50,3,3,6.00
09/09/2007,17:33,1454.25,1454.50,1454.25,1454.50,6,5,11.00
09/09/2007,17:34,1454.25,1454.50,1454.25,1454.50,9,2,11.00
09/09/2007,17:35,1454.50,1454.50,1454.50,1454.50,19,0,19.00
09/09/2007,17:36,1454.50,1454.50,1454.25,1454.50,8,15,23.00
09/09/2007,17:37,1454.50,1454.50,1454.50,1454.50,15,0,15.00
09/09/2007,17:38,1454.75,1454.75,1454.75,1454.75,11,0,11.00
09/09/2007,17:39,1454.50,1454.75,1454.25,1454.50,39,119,158.00
09/09/2007,17:40,1454.50,1454.50,1454.50,1454.50,7,0,7.00
09/09/2007,17:41,1454.50,1454.50,1454.25,1454.25,1,4,5.00
09/09/2007,17:42,1454.25,1454.50,1454.25,1454.50,1,12,13.00
09/09/2007,17:43,1454.50,1454.50,1454.25,1454.50,23,10,33.00
09/09/2007,17:44,1454.50,1454.50,1454.50,1454.50,57,0,57.00
09/09/2007,17:45,1454.50,1454.75,1454.50,1454.75,83,0,83.00
09/09/2007,17:46,1454.75,1455.00,1454.75,1454.75,11,122,133.00
09/09/2007,17:47,1454.75,1455.00,1454.75,1455.00,96,11,107.00
09/09/2007,17:48,1455.00,1455.25,1455.00,1455.25,59,0,59.00
09/09/2007,17:49,1455.00,1455.00,1454.75,1454.75,0,57,57.00
09/09/2007,17:50,1455.00,1455.00,1455.00,1455.00,16,0,16.00
09/09/2007,17:51,1455.00,1455.00,1455.00,1455.00,11,0,11.00
09/09/2007,17:52,1455.00,1455.00,1455.00,1455.00,28,0,28.00
09/09/2007,17:53,1454.75,1455.00,1454.75,1455.00,3,87,90.00
09/09/2007,17:54,1455.00,1455.00,1455.00,1455.00,1,0,1.00
09/09/2007,17:55,1455.00,1455.00,1455.00,1455.00,1,0,1.00
09/09/2007,17:56,1455.00,1455.00,1455.00,1455.00,1,0,1.00
09/09/2007,17:57,1455.00,1455.00,1455.00,1455.00,1,0,1.00
09/09/2007,17:58,1455.00,1455.00,1455.00,1455.00,2,0,2.00
09/09/2007,17:59,1455.00,1455.00,1455.00,1455.00,14,0,14.00
09/09/2007,18:00,1454.75,1455.25,1454.75,1455.00,32,16,48.00
09/09/2007,18:01,1455.00,1455.00,1455.00,1455.00,0,15,15.00
09/09/2007,18:02,1454.75,1455.00,1454.75,1455.00,21,1,22.00
09/09/2007,18:03,1455.25,1455.25,1455.00,1455.25,61,1,62.00
09/09/2007,18:04,1455.00,1455.25,1455.00,1455.25,80,10,90.00
09/09/2007,18:05,1455.25,1455.75,1455.25,1455.50,112,1,113.00
09/09/2007,18:06,1455.75,1455.75,1455.25,1455.25,3,97,100.00
09/09/2007,18:07,1455.25,1455.25,1455.25,1455.25,0,1,1.00
09/09/2007,18:08,1455.25,1455.75,1455.00,1455.75,135,6,141.00
09/09/2007,18:09,1455.75,1455.75,1455.75,1455.75,51,0,51.00
09/09/2007,18:10,1455.75,1455.75,1455.75,1455.75,40,0,40.00
09/09/2007,18:11,1455.75,1455.75,1455.75,1455.75,17,0,17.00
09/09/2007,18:13,1455.75,1455.75,1455.75,1455.75,1,0,1.00
09/09/2007,18:14,1456.00,1456.00,1455.75,1456.00,28,2,30.00
09/09/2007,18:15,1456.00,1456.00,1455.75,1455.75,2,75,77.00
09/09/2007,18:16,1455.75,1455.75,1455.75,1455.75,0,23,23.00
09/09/2007,18:17,1455.75,1455.75,1455.50,1455.75,9,14,23.00
09/09/2007,18:18,1455.75,1456.00,1455.75,1455.75,13,1,14.00
09/09/2007,18:19,1455.50,1455.75,1455.50,1455.75,33,26,59.00
09/09/2007,18:20,1455.75,1456.00,1455.75,1455.75,41,31,72.00
09/09/2007,18:21,1455.75,1455.75,1455.75,1455.75,0,8,8.00
09/09/2007,18:22,1455.75,1455.75,1455.75,1455.75,0,2,2.00
09/09/2007,18:23,1455.50,1455.50,1455.50,1455.50,0,70,70.00
09/09/2007,18:24,1455.50,1455.50,1455.50,1455.50,0,1,1.00
09/09/2007,18:25,1455.75,1455.75,1455.50,1455.50,1,3,4.00
09/09/2007,18:26,1455.50,1455.50,1455.50,1455.50,0,8,8.00
09/09/2007,18:27,1455.25,1455.50,1455.25,1455.25,1,5,6.00
09/09/2007,18:28,1455.25,1455.50,1455.25,1455.50,1,7,8.00
09/09/2007,18:29,1455.50,1455.50,1455.25,1455.50,14,1,15.00
09/09/2007,18:30,1455.50,1455.75,1455.50,1455.75,3,0,3.00
09/09/2007,18:31,1455.75,1455.75,1455.75,1455.75,4,0,4.00
09/09/2007,18:32,1455.75,1455.75,1455.50,1455.50,1,1,2.00
09/09/2007,18:33,1455.50,1455.50,1454.75,1455.00,15,136,151.00
09/09/2007,18:34,1454.75,1454.75,1454.50,1454.50,0,56,56.00
09/09/2007,18:35,1454.75,1455.00,1454.50,1454.75,42,5,47.00
09/09/2007,18:36,1454.75,1455.00,1454.75,1455.00,105,0,105.00
09/09/2007,18:37,1455.00,1455.00,1454.75,1455.00,10,1,11.00
09/09/2007,18:38,1455.00,1455.25,1454.75,1454.75,4,40,44.00
09/09/2007,18:39,1454.50,1454.75,1454.50,1454.50,6,5,11.00
09/09/2007,18:40,1454.75,1455.00,1454.75,1455.00,172,0,172.00
09/09/2007,18:41,1455.00,1455.25,1455.00,1455.00,48,9,57.00
09/09/2007,18:42,1455.00,1455.25,1455.00,1455.00,1,30,31.00
09/09/2007,18:43,1455.00,1455.00,1455.00,1455.00,0,1,1.00
09/09/2007,18:44,1455.00,1455.00,1455.00,1455.00,0,3,3.00
09/09/2007,18:45,1455.00,1455.00,1455.00,1455.00,0,1,1.00
09/09/2007,18:46,1455.00,1455.25,1455.00,1455.25,1,2,3.00
09/09/2007,18:47,1455.25,1455.25,1455.00,1455.00,1,1,2.00
09/09/2007,18:48,1455.00,1455.25,1454.75,1455.25,31,21,52.00
09/09/2007,18:49,1455.50,1455.50,1455.50,1455.50,3,0,3.00
09/09/2007,18:50,1455.25,1455.50,1455.25,1455.25,1,2,3.00
09/09/2007,18:51,1455.50,1455.50,1455.25,1455.50,48,2,50.00
09/09/2007,18:52,1455.50,1455.75,1455.50,1455.75,25,0,25.00
09/09/2007,18:53,1455.75,1455.75,1455.75,1455.75,29,0,29.00
09/09/2007,18:54,1455.75,1455.75,1455.25,1455.25,2,30,32.00
09/09/2007,18:55,1455.50,1455.50,1455.50,1455.50,5,0,5.00
09/09/2007,18:56,1455.50,1455.50,1455.25,1455.25,2,2,4.00
09/09/2007,18:58,1455.25,1455.50,1455.25,1455.50,2,33,35.00
09/09/2007,18:59,1455.25,1455.25,1455.25,1455.25,0,28,28.00
09/09/2007,19:00,1455.25,1455.50,1455.25,1455.50,4,2,6.00
09/09/2007,19:02,1455.25,1455.50,1455.25,1455.50,1,1,2.00
09/09/2007,19:03,1455.25,1455.25,1455.25,1455.25,0,10,10.00
09/09/2007,19:04,1455.25,1455.50,1455.25,1455.50,21,23,44.00
09/09/2007,19:05,1455.50,1455.50,1455.50,1455.50,10,0,10.00
09/09/2007,19:06,1455.50,1455.50,1455.25,1455.50,25,8,33.00
09/09/2007,19:07,1455.50,1455.75,1455.50,1455.75,54,0,54.00
09/09/2007,19:08,1455.75,1456.00,1455.50,1455.75,223,55,278.00
09/09/2007,19:09,1456.00,1456.50,1455.75,1456.50,96,1,97.00
09/09/2007,19:10,1456.50,1456.50,1456.25,1456.25,14,51,65.00
09/09/2007,19:11,1456.50,1456.50,1456.25,1456.50,74,1,75.00
09/09/2007,19:12,1456.50,1456.75,1456.25,1456.50,58,63,121.00
09/09/2007,19:13,1456.50,1456.50,1456.50,1456.50,66,0,66.00
09/09/2007,19:14,1456.50,1456.50,1456.00,1456.25,41,25,66.00
09/09/2007,19:15,1456.00,1456.00,1456.00,1456.00,0,32,32.00
09/09/2007,19:16,1456.00,1456.25,1456.00,1456.25,28,4,32.00
09/09/2007,19:17,1456.25,1456.25,1456.00,1456.00,1,2,3.00
09/09/2007,19:18,1456.00,1456.00,1456.00,1456.00,0,30,30.00
09/09/2007,19:19,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/09/2007,19:20,1456.00,1456.00,1456.00,1456.00,0,2,2.00
09/09/2007,19:21,1455.75,1456.00,1455.00,1455.00,14,349,363.00
09/09/2007,19:22,1455.00,1455.00,1455.00,1455.00,0,24,24.00
09/09/2007,19:24,1455.00,1455.25,1455.00,1455.25,186,108,294.00
09/09/2007,19:25,1455.25,1455.25,1455.00,1455.25,58,20,78.00
09/09/2007,19:26,1455.00,1455.00,1455.00,1455.00,0,51,51.00
09/09/2007,19:27,1455.00,1455.00,1454.75,1455.00,6,59,65.00
09/09/2007,19:28,1455.00,1455.00,1455.00,1455.00,115,0,115.00
09/09/2007,19:29,1455.00,1455.50,1455.00,1455.25,234,5,239.00
09/09/2007,19:30,1455.50,1455.75,1455.50,1455.75,44,0,44.00
09/09/2007,19:31,1456.00,1456.25,1456.00,1456.25,61,0,61.00
09/09/2007,19:32,1456.25,1456.50,1456.25,1456.25,26,34,60.00
09/09/2007,19:33,1456.50,1456.50,1456.00,1456.00,25,45,70.00
09/09/2007,19:34,1456.25,1456.25,1455.75,1455.75,1,94,95.00
09/09/2007,19:35,1456.00,1456.00,1455.75,1456.00,17,11,28.00
09/09/2007,19:36,1456.00,1456.00,1456.00,1456.00,2,0,2.00
09/09/2007,19:37,1456.00,1456.25,1456.00,1456.25,8,0,8.00
09/09/2007,19:38,1456.00,1456.00,1456.00,1456.00,0,5,5.00
09/09/2007,19:39,1456.00,1456.00,1456.00,1456.00,0,6,6.00
09/09/2007,19:40,1456.00,1456.25,1456.00,1456.25,11,1,12.00
09/09/2007,19:41,1456.00,1456.00,1456.00,1456.00,0,10,10.00
09/09/2007,19:43,1456.00,1456.00,1456.00,1456.00,0,10,10.00
09/09/2007,19:44,1456.00,1456.00,1456.00,1456.00,0,9,9.00
09/09/2007,19:45,1456.25,1456.25,1455.75,1456.00,4,7,11.00
09/09/2007,19:46,1456.00,1456.25,1455.75,1456.00,70,8,78.00
09/09/2007,19:47,1456.00,1456.25,1455.75,1455.75,1,20,21.00
09/09/2007,19:48,1455.75,1455.75,1455.50,1455.50,0,54,54.00
09/09/2007,19:49,1455.50,1455.50,1455.50,1455.50,0,26,26.00
09/09/2007,19:50,1455.50,1455.50,1455.00,1455.00,0,112,112.00
09/09/2007,19:51,1455.00,1455.25,1455.00,1455.25,11,2,13.00
09/09/2007,19:52,1455.50,1455.50,1455.25,1455.25,15,1,16.00
09/09/2007,19:53,1455.25,1455.25,1454.00,1454.00,27,393,420.00
09/09/2007,19:54,1454.00,1454.25,1454.00,1454.25,150,10,160.00
09/09/2007,19:55,1454.00,1454.25,1454.00,1454.25,21,1,22.00
09/09/2007,19:56,1454.00,1454.25,1452.75,1453.25,97,643,740.00
09/09/2007,19:57,1453.25,1453.25,1453.00,1453.25,8,86,94.00
09/09/2007,19:58,1453.25,1453.25,1452.50,1452.75,21,95,116.00
09/09/2007,19:59,1452.75,1453.50,1452.50,1452.50,164,212,376.00
09/09/2007,20:00,1452.50,1452.75,1452.50,1452.75,80,50,130.00
09/09/2007,20:01,1452.75,1453.75,1452.50,1453.50,164,294,458.00
09/09/2007,20:02,1453.75,1454.00,1453.50,1453.75,88,46,134.00
09/09/2007,20:03,1453.75,1453.75,1453.50,1453.75,58,1,59.00
09/09/2007,20:04,1453.50,1453.50,1453.00,1453.50,38,130,168.00
09/09/2007,20:05,1453.75,1453.75,1453.50,1453.50,27,6,33.00
09/09/2007,20:06,1453.25,1453.25,1453.25,1453.25,0,8,8.00
09/09/2007,20:08,1453.25,1453.25,1453.25,1453.25,0,4,4.00
09/09/2007,20:09,1453.25,1453.50,1453.00,1453.00,5,38,43.00
09/09/2007,20:10,1453.00,1453.25,1453.00,1453.00,1,16,17.00
09/09/2007,20:11,1453.25,1453.25,1453.25,1453.25,4,0,4.00
09/09/2007,20:12,1453.25,1453.25,1453.25,1453.25,5,0,5.00
09/09/2007,20:13,1453.50,1453.75,1453.50,1453.50,26,5,31.00
09/09/2007,20:14,1453.50,1453.75,1453.50,1453.75,16,1,17.00
09/09/2007,20:15,1453.75,1454.00,1453.75,1453.75,11,7,18.00
09/09/2007,20:16,1453.75,1454.00,1453.75,1454.00,52,6,58.00
09/09/2007,20:17,1454.00,1454.50,1454.00,1454.00,30,9,39.00
09/09/2007,20:18,1454.00,1454.25,1454.00,1454.25,12,15,27.00
09/09/2007,20:19,1454.50,1454.50,1454.50,1454.50,2,0,2.00
09/09/2007,20:20,1454.50,1454.50,1454.25,1454.50,3,2,5.00
09/09/2007,20:21,1454.50,1454.50,1454.50,1454.50,6,0,6.00
09/09/2007,20:22,1454.25,1454.50,1454.25,1454.25,1,21,22.00
09/09/2007,20:23,1454.25,1454.50,1454.25,1454.50,7,1,8.00
09/09/2007,20:24,1454.25,1454.50,1454.25,1454.25,3,2,5.00
09/09/2007,20:25,1454.25,1454.50,1454.25,1454.25,2,5,7.00
09/09/2007,20:26,1454.50,1454.50,1454.25,1454.25,25,5,30.00
09/09/2007,20:27,1454.50,1454.50,1454.50,1454.50,7,0,7.00
09/09/2007,20:28,1454.25,1454.25,1454.25,1454.25,0,6,6.00
09/09/2007,20:29,1454.25,1454.25,1454.25,1454.25,0,139,139.00
09/09/2007,20:30,1454.25,1454.25,1454.00,1454.25,18,5,23.00
09/09/2007,20:31,1454.25,1454.25,1454.25,1454.25,5,0,5.00
09/09/2007,20:32,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/09/2007,20:33,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/09/2007,20:34,1454.00,1454.25,1454.00,1454.25,1,1,2.00
09/09/2007,20:35,1454.25,1454.25,1454.25,1454.25,5,0,5.00
09/09/2007,20:36,1454.25,1454.25,1454.00,1454.25,48,1,49.00
09/09/2007,20:37,1454.25,1454.25,1454.25,1454.25,10,0,10.00
09/09/2007,20:38,1454.00,1454.25,1453.50,1453.50,9,187,196.00
09/09/2007,20:39,1453.50,1453.75,1453.50,1453.75,30,11,41.00
09/09/2007,20:40,1453.50,1453.75,1453.50,1453.75,6,9,15.00
09/09/2007,20:42,1453.75,1453.75,1453.50,1453.50,2,62,64.00
09/09/2007,20:43,1453.75,1453.75,1453.50,1453.50,12,2,14.00
09/09/2007,20:44,1453.50,1453.75,1453.50,1453.75,3,2,5.00
09/09/2007,20:45,1453.75,1453.75,1453.50,1453.50,13,87,100.00
09/09/2007,20:46,1453.75,1453.75,1453.75,1453.75,16,0,16.00
09/09/2007,20:47,1454.00,1454.00,1454.00,1454.00,3,0,3.00
09/09/2007,20:48,1454.00,1454.00,1453.75,1454.00,8,42,50.00
09/09/2007,20:49,1453.75,1453.75,1453.75,1453.75,0,10,10.00
09/09/2007,20:50,1453.75,1454.00,1453.75,1454.00,23,1,24.00
09/09/2007,20:51,1454.00,1454.25,1454.00,1454.25,4,0,4.00
09/09/2007,20:52,1454.25,1454.25,1454.25,1454.25,29,0,29.00
09/09/2007,20:53,1454.25,1454.50,1454.00,1454.00,7,10,17.00
09/09/2007,20:54,1453.75,1454.00,1453.75,1454.00,9,11,20.00
09/09/2007,20:55,1454.00,1454.00,1454.00,1454.00,2,0,2.00
09/09/2007,20:56,1454.00,1454.25,1454.00,1454.00,33,1,34.00
09/09/2007,20:58,1454.25,1454.25,1454.00,1454.00,7,1,8.00
09/09/2007,20:59,1454.25,1454.25,1454.25,1454.25,7,0,7.00
09/09/2007,21:00,1454.25,1454.50,1454.25,1454.50,44,0,44.00
09/09/2007,21:01,1454.50,1454.50,1454.25,1454.50,6,3,9.00
09/09/2007,21:02,1454.25,1454.25,1454.25,1454.25,0,12,12.00
09/09/2007,21:03,1454.25,1455.25,1454.25,1455.00,253,16,269.00
09/09/2007,21:04,1454.75,1455.00,1454.75,1455.00,1,1,2.00
09/09/2007,21:05,1455.00,1455.25,1455.00,1455.00,13,1,14.00
09/09/2007,21:06,1455.00,1455.00,1455.00,1455.00,0,5,5.00
09/09/2007,21:07,1455.00,1455.00,1455.00,1455.00,0,2,2.00
09/09/2007,21:08,1455.00,1455.25,1455.00,1455.00,8,7,15.00
09/09/2007,21:09,1455.00,1455.25,1455.00,1455.25,30,1,31.00
09/09/2007,21:10,1455.50,1455.50,1455.25,1455.25,14,1,15.00
09/09/2007,21:11,1455.25,1455.25,1455.25,1455.25,0,5,5.00
09/09/2007,21:12,1455.25,1455.25,1455.25,1455.25,0,8,8.00
09/09/2007,21:13,1455.25,1455.25,1455.25,1455.25,0,19,19.00
09/09/2007,21:14,1455.25,1455.25,1455.25,1455.25,0,20,20.00
09/09/2007,21:15,1455.00,1455.25,1455.00,1455.25,1,2,3.00
09/09/2007,21:16,1455.25,1455.25,1455.25,1455.25,1,0,1.00
09/09/2007,21:17,1455.25,1455.25,1455.25,1455.25,6,0,6.00
09/09/2007,21:19,1455.25,1455.25,1455.00,1455.00,2,1,3.00
09/09/2007,21:20,1455.25,1455.50,1455.25,1455.50,9,0,9.00
09/09/2007,21:21,1455.25,1455.50,1455.25,1455.50,2,1,3.00
09/09/2007,21:22,1455.25,1455.25,1455.00,1455.25,6,2,8.00
09/09/2007,21:24,1455.25,1455.25,1455.25,1455.25,9,0,9.00
09/09/2007,21:25,1455.25,1455.50,1455.25,1455.50,17,0,17.00
09/09/2007,21:26,1455.50,1455.75,1455.50,1455.75,122,0,122.00
09/09/2007,21:27,1455.75,1455.75,1455.75,1455.75,30,0,30.00
09/09/2007,21:28,1455.75,1455.75,1455.50,1455.50,11,7,18.00
09/09/2007,21:29,1455.50,1455.75,1455.50,1455.75,19,10,29.00
09/09/2007,21:30,1455.75,1456.00,1455.75,1455.75,10,9,19.00
09/09/2007,21:31,1455.75,1455.75,1455.75,1455.75,0,11,11.00
09/09/2007,21:32,1455.75,1456.00,1455.75,1456.00,116,25,141.00
09/09/2007,21:33,1456.00,1456.00,1455.75,1455.75,44,10,54.00
09/09/2007,21:34,1455.75,1456.00,1455.75,1455.75,33,6,39.00
09/09/2007,21:35,1455.75,1456.00,1455.75,1455.75,1,5,6.00
09/09/2007,21:36,1456.00,1456.00,1455.75,1456.00,3,1,4.00
09/09/2007,21:37,1455.75,1455.75,1455.75,1455.75,0,4,4.00
09/09/2007,21:38,1456.00,1456.00,1455.75,1455.75,1,23,24.00
09/09/2007,21:39,1455.50,1456.00,1455.50,1456.00,12,2,14.00
09/09/2007,21:40,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/09/2007,21:42,1456.00,1456.00,1455.75,1455.75,19,1,20.00
09/09/2007,21:43,1455.75,1455.75,1455.75,1455.75,0,1,1.00
09/09/2007,21:44,1455.75,1456.00,1455.75,1455.75,2,5,7.00
09/09/2007,21:46,1455.75,1456.00,1455.75,1456.00,11,2,13.00
09/09/2007,21:48,1456.00,1456.00,1456.00,1456.00,10,0,10.00
09/09/2007,21:49,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/09/2007,21:51,1455.75,1455.75,1455.75,1455.75,0,6,6.00
09/09/2007,21:52,1455.75,1455.75,1455.50,1455.50,0,8,8.00
09/09/2007,21:53,1455.50,1455.50,1455.50,1455.50,0,20,20.00
09/09/2007,21:54,1455.75,1455.75,1455.50,1455.50,1,21,22.00
09/09/2007,21:55,1455.75,1455.75,1455.75,1455.75,1,0,1.00
09/09/2007,21:56,1455.75,1455.75,1455.75,1455.75,32,0,32.00
09/09/2007,21:57,1455.75,1455.75,1455.75,1455.75,12,0,12.00
09/09/2007,21:58,1455.75,1456.00,1455.50,1455.50,2,2,4.00
09/09/2007,22:00,1455.75,1455.75,1455.75,1455.75,10,0,10.00
09/09/2007,22:01,1455.75,1455.75,1455.75,1455.75,2,0,2.00
09/09/2007,22:02,1455.75,1455.75,1455.75,1455.75,11,0,11.00
09/09/2007,22:03,1455.75,1455.75,1455.75,1455.75,16,0,16.00
09/09/2007,22:04,1455.50,1456.00,1455.50,1455.75,40,5,45.00
09/09/2007,22:05,1455.75,1455.75,1455.00,1455.25,1,232,233.00
09/09/2007,22:06,1455.00,1455.25,1454.75,1454.75,9,68,77.00
09/09/2007,22:07,1454.75,1455.00,1454.75,1455.00,6,1,7.00
09/09/2007,22:08,1455.00,1456.00,1455.00,1455.75,72,2,74.00
09/09/2007,22:09,1455.75,1455.75,1455.50,1455.50,0,6,6.00
09/09/2007,22:10,1455.75,1455.75,1455.75,1455.75,10,0,10.00
09/09/2007,22:11,1455.50,1455.50,1455.50,1455.50,0,1,1.00
09/09/2007,22:12,1455.75,1455.75,1455.75,1455.75,5,0,5.00
09/09/2007,22:14,1455.50,1455.75,1455.50,1455.50,1,2,3.00
09/09/2007,22:15,1455.75,1455.75,1455.75,1455.75,5,0,5.00
09/09/2007,22:16,1455.50,1455.50,1455.50,1455.50,0,2,2.00
09/09/2007,22:17,1455.75,1456.25,1455.75,1456.00,31,5,36.00
09/09/2007,22:18,1456.00,1456.00,1455.75,1456.00,8,5,13.00
09/09/2007,22:19,1456.00,1456.00,1455.75,1456.00,6,5,11.00
09/09/2007,22:20,1456.00,1456.00,1456.00,1456.00,4,0,4.00
09/09/2007,22:21,1456.25,1456.25,1456.00,1456.25,3,2,5.00
09/09/2007,22:22,1456.25,1456.25,1456.25,1456.25,46,0,46.00
09/09/2007,22:23,1456.25,1456.25,1456.25,1456.25,7,0,7.00
09/09/2007,22:24,1456.25,1456.25,1456.25,1456.25,8,0,8.00
09/09/2007,22:25,1456.25,1456.25,1456.00,1456.25,46,1,47.00
09/09/2007,22:26,1456.25,1456.25,1456.25,1456.25,10,0,10.00
09/09/2007,22:28,1456.25,1456.25,1456.25,1456.25,1,0,1.00
09/09/2007,22:29,1456.25,1456.25,1456.00,1456.00,4,37,41.00
09/09/2007,22:30,1456.00,1456.00,1455.75,1455.75,0,29,29.00
09/09/2007,22:31,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/09/2007,22:32,1455.75,1456.00,1455.75,1456.00,2,2,4.00
09/09/2007,22:33,1456.00,1456.00,1456.00,1456.00,12,0,12.00
09/09/2007,22:34,1455.75,1455.75,1455.75,1455.75,0,5,5.00
09/09/2007,22:35,1456.00,1456.50,1456.00,1456.25,55,3,58.00
09/09/2007,22:36,1456.25,1456.75,1456.25,1456.50,175,10,185.00
09/09/2007,22:37,1456.75,1456.75,1456.50,1456.75,2,5,7.00
09/09/2007,22:38,1456.50,1456.75,1456.50,1456.75,77,48,125.00
09/09/2007,22:39,1456.75,1457.00,1456.50,1456.50,58,23,81.00
09/09/2007,22:40,1456.75,1456.75,1456.75,1456.75,1,0,1.00
09/09/2007,22:41,1456.75,1457.00,1456.75,1457.00,9,0,9.00
09/09/2007,22:42,1456.75,1456.75,1456.75,1456.75,0,13,13.00
09/09/2007,22:43,1456.75,1456.75,1456.75,1456.75,0,1,1.00
09/09/2007,22:45,1456.75,1457.00,1456.75,1456.75,17,22,39.00
09/09/2007,22:46,1456.75,1456.75,1456.75,1456.75,0,19,19.00
09/09/2007,22:47,1457.00,1457.00,1456.75,1456.75,2,18,20.00
09/09/2007,22:48,1457.00,1457.00,1456.75,1456.75,1,2,3.00
09/09/2007,22:49,1457.00,1457.00,1457.00,1457.00,2,0,2.00
09/09/2007,22:50,1457.00,1457.00,1456.75,1456.75,1,14,15.00
09/09/2007,22:51,1456.75,1456.75,1456.75,1456.75,0,13,13.00
09/09/2007,22:52,1456.75,1456.75,1456.75,1456.75,0,5,5.00
09/09/2007,22:53,1457.00,1457.00,1457.00,1457.00,1,0,1.00
09/09/2007,22:55,1457.00,1457.00,1457.00,1457.00,100,0,100.00
09/09/2007,22:56,1457.00,1457.00,1456.75,1456.75,1,1,2.00
09/09/2007,23:01,1456.75,1457.00,1456.75,1457.00,109,5,114.00
09/09/2007,23:02,1457.00,1457.00,1457.00,1457.00,40,0,40.00
09/09/2007,23:04,1456.75,1457.00,1456.75,1457.00,2,1,3.00
09/09/2007,23:05,1456.75,1456.75,1456.75,1456.75,0,18,18.00
09/09/2007,23:06,1457.00,1457.00,1456.75,1456.75,1,1,2.00
09/09/2007,23:08,1457.00,1457.00,1456.75,1456.75,1,1,2.00
09/09/2007,23:09,1456.75,1456.75,1456.75,1456.75,0,1,1.00
09/09/2007,23:10,1456.75,1456.75,1456.75,1456.75,0,79,79.00
09/09/2007,23:12,1456.50,1456.50,1456.50,1456.50,0,3,3.00
09/09/2007,23:13,1456.50,1456.50,1456.50,1456.50,0,1,1.00
09/09/2007,23:14,1456.50,1456.50,1456.50,1456.50,0,2,2.00
09/09/2007,23:16,1456.75,1456.75,1456.75,1456.75,35,0,35.00
09/09/2007,23:18,1456.75,1456.75,1456.50,1456.75,16,5,21.00
09/09/2007,23:20,1456.75,1456.75,1456.75,1456.75,1,0,1.00
09/09/2007,23:21,1456.75,1456.75,1456.50,1456.50,1,8,9.00
09/09/2007,23:22,1456.50,1456.50,1456.25,1456.25,0,29,29.00
09/09/2007,23:23,1456.50,1456.50,1456.50,1456.50,90,0,90.00
09/09/2007,23:24,1456.50,1456.50,1456.50,1456.50,20,0,20.00
09/09/2007,23:25,1456.25,1456.25,1456.25,1456.25,0,15,15.00
09/09/2007,23:26,1456.25,1456.25,1456.25,1456.25,0,51,51.00
09/09/2007,23:27,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/09/2007,23:28,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/09/2007,23:29,1456.00,1456.00,1456.00,1456.00,0,3,3.00
09/09/2007,23:30,1456.25,1456.25,1456.25,1456.25,1,0,1.00
09/09/2007,23:31,1456.25,1456.25,1456.25,1456.25,45,0,45.00
09/09/2007,23:32,1456.25,1456.25,1456.00,1456.25,8,3,11.00
09/09/2007,23:33,1456.25,1456.25,1455.75,1456.00,22,40,62.00
09/09/2007,23:35,1456.00,1456.25,1456.00,1456.00,6,21,27.00
09/09/2007,23:36,1456.00,1456.00,1455.75,1455.75,0,12,12.00
09/09/2007,23:37,1456.00,1456.00,1456.00,1456.00,2,0,2.00
09/09/2007,23:38,1456.00,1456.00,1456.00,1456.00,45,0,45.00
09/09/2007,23:39,1456.00,1456.00,1456.00,1456.00,30,0,30.00
09/09/2007,23:40,1456.00,1456.00,1456.00,1456.00,37,0,37.00
09/09/2007,23:41,1456.25,1456.25,1456.25,1456.25,16,0,16.00
09/09/2007,23:42,1456.25,1456.25,1456.25,1456.25,1,0,1.00
09/09/2007,23:43,1456.50,1456.50,1456.50,1456.50,6,0,6.00
09/09/2007,23:44,1456.25,1456.25,1456.25,1456.25,0,24,24.00
09/09/2007,23:45,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/09/2007,23:46,1456.25,1456.25,1456.25,1456.25,0,11,11.00
09/09/2007,23:47,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/09/2007,23:48,1456.50,1456.50,1456.50,1456.50,40,0,40.00
09/09/2007,23:50,1456.50,1456.50,1456.25,1456.25,1,2,3.00
09/09/2007,23:51,1456.25,1456.25,1456.25,1456.25,0,2,2.00
09/09/2007,23:52,1456.25,1456.25,1456.25,1456.25,0,3,3.00
09/09/2007,23:53,1456.00,1456.25,1456.00,1456.00,1,57,58.00
09/09/2007,23:54,1456.00,1456.00,1456.00,1456.00,0,16,16.00
09/09/2007,23:55,1456.00,1456.00,1456.00,1456.00,0,6,6.00
09/09/2007,23:56,1455.75,1455.75,1455.50,1455.75,102,85,187.00
09/09/2007,23:57,1455.50,1455.50,1455.50,1455.50,0,1,1.00
09/09/2007,23:58,1455.50,1455.75,1455.50,1455.75,1,3,4.00
09/09/2007,23:59,1455.75,1455.75,1455.75,1455.75,10,0,10.00
09/10/2007,00:00,1455.75,1455.75,1455.75,1455.75,1,0,1.00
09/10/2007,00:01,1455.75,1455.75,1455.75,1455.75,37,0,37.00
09/10/2007,00:02,1456.00,1456.25,1455.75,1455.75,49,14,63.00
09/10/2007,00:03,1455.75,1455.75,1455.75,1455.75,0,7,7.00
09/10/2007,00:04,1455.75,1455.75,1455.50,1455.50,0,79,79.00
09/10/2007,00:05,1455.50,1455.50,1455.25,1455.25,0,25,25.00
09/10/2007,00:06,1455.50,1455.75,1455.50,1455.75,7,0,7.00
09/10/2007,00:07,1455.75,1455.75,1455.50,1455.50,2,1,3.00
09/10/2007,00:08,1455.75,1455.75,1455.75,1455.75,2,0,2.00
09/10/2007,00:09,1455.50,1455.50,1455.50,1455.50,0,8,8.00
09/10/2007,00:11,1455.50,1455.50,1455.25,1455.25,0,46,46.00
09/10/2007,00:13,1455.50,1455.50,1455.50,1455.50,12,0,12.00
09/10/2007,00:14,1455.25,1455.50,1455.25,1455.50,2,1,3.00
09/10/2007,00:16,1455.50,1455.50,1455.50,1455.50,8,0,8.00
09/10/2007,00:17,1455.75,1455.75,1455.75,1455.75,58,0,58.00
09/10/2007,00:18,1455.75,1456.00,1455.75,1456.00,2,0,2.00
09/10/2007,00:20,1456.00,1456.00,1455.50,1455.50,3,5,8.00
09/10/2007,00:21,1455.75,1455.75,1455.75,1455.75,6,0,6.00
09/10/2007,00:22,1455.50,1455.75,1455.50,1455.75,1,1,2.00
09/10/2007,00:23,1456.00,1456.00,1455.75,1456.00,6,4,10.00
09/10/2007,00:24,1455.75,1455.75,1455.75,1455.75,0,3,3.00
09/10/2007,00:25,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/10/2007,00:27,1455.75,1456.00,1455.75,1456.00,9,5,14.00
09/10/2007,00:28,1456.00,1456.00,1456.00,1456.00,7,0,7.00
09/10/2007,00:29,1456.00,1456.25,1456.00,1456.00,22,5,27.00
09/10/2007,00:30,1456.00,1456.25,1456.00,1456.25,2,10,12.00
09/10/2007,00:31,1456.25,1456.25,1456.25,1456.25,26,0,26.00
09/10/2007,00:32,1456.25,1456.25,1455.50,1455.75,14,156,170.00
09/10/2007,00:33,1455.75,1456.25,1455.75,1456.25,14,0,14.00
09/10/2007,00:34,1456.00,1456.00,1455.75,1455.75,0,7,7.00
09/10/2007,00:35,1456.00,1456.00,1455.75,1455.75,1,1,2.00
09/10/2007,00:36,1456.00,1456.00,1456.00,1456.00,35,0,35.00
09/10/2007,00:37,1456.00,1456.25,1456.00,1456.00,11,12,23.00
09/10/2007,00:38,1456.00,1456.00,1456.00,1456.00,0,4,4.00
09/10/2007,00:39,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,00:40,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,00:41,1456.00,1456.00,1456.00,1456.00,0,25,25.00
09/10/2007,00:42,1456.00,1456.00,1456.00,1456.00,0,2,2.00
09/10/2007,00:44,1456.00,1456.00,1456.00,1456.00,0,16,16.00
09/10/2007,00:45,1456.00,1456.00,1456.00,1456.00,0,21,21.00
09/10/2007,00:49,1456.25,1456.25,1456.00,1456.00,1,9,10.00
09/10/2007,00:50,1456.00,1456.00,1456.00,1456.00,0,20,20.00
09/10/2007,00:51,1456.25,1456.25,1456.25,1456.25,20,0,20.00
09/10/2007,00:54,1456.25,1456.25,1456.00,1456.00,10,1,11.00
09/10/2007,00:55,1456.00,1456.00,1455.75,1455.75,0,10,10.00
09/10/2007,00:58,1456.00,1456.25,1456.00,1456.00,33,2,35.00
09/10/2007,00:59,1456.25,1456.50,1456.25,1456.25,72,26,98.00
09/10/2007,01:00,1456.25,1456.25,1456.00,1456.00,0,187,187.00
09/10/2007,01:01,1455.75,1455.75,1455.50,1455.75,26,54,80.00
09/10/2007,01:02,1456.00,1456.00,1455.25,1455.50,11,70,81.00
09/10/2007,01:03,1455.25,1455.50,1455.00,1455.25,2,55,57.00
09/10/2007,01:04,1455.50,1455.50,1455.50,1455.50,80,0,80.00
09/10/2007,01:05,1455.50,1455.75,1455.50,1455.75,55,4,59.00
09/10/2007,01:06,1455.75,1456.00,1455.50,1456.00,64,3,67.00
09/10/2007,01:07,1456.00,1456.50,1456.00,1456.25,75,2,77.00
09/10/2007,01:08,1456.50,1456.50,1456.25,1456.50,39,1,40.00
09/10/2007,01:09,1456.50,1456.75,1456.00,1456.00,34,28,62.00
09/10/2007,01:10,1456.00,1456.25,1456.00,1456.00,2,12,14.00
09/10/2007,01:11,1456.25,1456.25,1456.25,1456.25,42,0,42.00
09/10/2007,01:12,1456.25,1456.25,1456.25,1456.25,24,0,24.00
09/10/2007,01:13,1456.00,1456.00,1456.00,1456.00,0,9,9.00
09/10/2007,01:14,1456.25,1456.50,1456.00,1456.50,9,1,10.00
09/10/2007,01:15,1456.50,1456.75,1456.50,1456.50,126,4,130.00
09/10/2007,01:16,1456.75,1456.75,1456.75,1456.75,16,0,16.00
09/10/2007,01:17,1456.75,1457.00,1456.50,1456.75,115,11,126.00
09/10/2007,01:18,1456.75,1457.00,1456.75,1457.00,3,12,15.00
09/10/2007,01:19,1456.75,1457.00,1456.75,1457.00,29,2,31.00
09/10/2007,01:20,1457.00,1457.00,1456.75,1456.75,98,1,99.00
09/10/2007,01:21,1457.00,1457.00,1456.75,1457.00,20,9,29.00
09/10/2007,01:22,1457.00,1457.00,1457.00,1457.00,26,0,26.00
09/10/2007,01:23,1457.00,1457.00,1456.75,1457.00,22,1,23.00
09/10/2007,01:24,1457.00,1457.00,1456.75,1456.75,5,80,85.00
09/10/2007,01:25,1457.00,1457.00,1456.75,1457.00,2,208,210.00
09/10/2007,01:26,1456.75,1456.75,1456.50,1456.50,23,37,60.00
09/10/2007,01:27,1457.00,1457.00,1457.00,1457.00,84,0,84.00
09/10/2007,01:28,1457.00,1457.00,1457.00,1457.00,16,0,16.00
09/10/2007,01:29,1457.00,1457.00,1457.00,1457.00,32,0,32.00
09/10/2007,01:30,1457.00,1457.00,1457.00,1457.00,18,0,18.00
09/10/2007,01:31,1457.00,1457.00,1457.00,1457.00,44,0,44.00
09/10/2007,01:32,1457.25,1457.25,1457.00,1457.25,14,10,24.00
09/10/2007,01:33,1457.00,1457.25,1457.00,1457.25,1,56,57.00
09/10/2007,01:34,1457.00,1457.25,1457.00,1457.00,1,173,174.00
09/10/2007,01:35,1457.00,1457.25,1457.00,1457.00,4,21,25.00
09/10/2007,01:36,1457.00,1457.25,1457.00,1457.00,1,82,83.00
09/10/2007,01:37,1457.25,1457.25,1457.00,1457.25,207,7,214.00
09/10/2007,01:38,1457.25,1457.25,1457.25,1457.25,2,0,2.00
09/10/2007,01:39,1457.25,1457.25,1457.25,1457.25,20,0,20.00
09/10/2007,01:40,1457.25,1457.25,1457.00,1457.25,219,2,221.00
09/10/2007,01:41,1457.25,1457.50,1457.00,1457.25,112,137,249.00
09/10/2007,01:42,1457.25,1457.75,1457.25,1457.75,59,0,59.00
09/10/2007,01:43,1457.75,1457.75,1457.50,1457.75,95,12,107.00
09/10/2007,01:44,1457.75,1458.25,1457.75,1458.00,325,69,394.00
09/10/2007,01:45,1458.00,1458.25,1458.00,1458.00,184,63,247.00
09/10/2007,01:46,1458.00,1458.25,1458.00,1458.25,44,10,54.00
09/10/2007,01:47,1458.25,1458.25,1458.25,1458.25,166,0,166.00
09/10/2007,01:48,1458.25,1458.25,1458.00,1458.25,4,3,7.00
09/10/2007,01:49,1458.00,1458.25,1458.00,1458.00,16,12,28.00
09/10/2007,01:50,1458.00,1458.00,1457.75,1457.75,0,58,58.00
09/10/2007,01:51,1457.75,1458.00,1457.75,1457.75,105,136,241.00
09/10/2007,01:52,1457.75,1458.00,1457.25,1457.50,7,218,225.00
09/10/2007,01:53,1457.25,1457.25,1457.25,1457.25,0,100,100.00
09/10/2007,01:54,1457.25,1457.75,1457.25,1457.50,175,20,195.00
09/10/2007,01:55,1457.75,1458.00,1457.75,1458.00,74,5,79.00
09/10/2007,01:56,1458.00,1458.00,1457.75,1457.75,2,101,103.00
09/10/2007,01:57,1457.75,1457.75,1457.50,1457.50,8,62,70.00
09/10/2007,01:58,1457.50,1457.50,1456.75,1457.25,31,365,396.00
09/10/2007,01:59,1457.25,1457.75,1457.25,1457.25,89,51,140.00
09/10/2007,02:00,1457.50,1457.50,1457.50,1457.50,36,0,36.00
09/10/2007,02:01,1457.50,1458.25,1457.25,1458.25,308,12,320.00
09/10/2007,02:02,1458.00,1458.50,1458.00,1458.25,288,207,495.00
09/10/2007,02:03,1458.25,1458.25,1457.75,1458.25,245,255,500.00
09/10/2007,02:04,1458.25,1458.50,1458.00,1458.50,235,5,240.00
09/10/2007,02:05,1458.50,1458.50,1457.75,1458.00,38,211,249.00
09/10/2007,02:06,1458.00,1458.00,1457.25,1457.50,142,334,476.00
09/10/2007,02:07,1457.50,1457.75,1457.25,1457.25,142,28,170.00
09/10/2007,02:08,1457.25,1458.25,1457.25,1458.25,335,41,376.00
09/10/2007,02:09,1458.25,1458.50,1458.00,1458.25,111,5,116.00
09/10/2007,02:10,1458.25,1459.00,1458.25,1458.75,653,40,693.00
09/10/2007,02:11,1458.50,1459.00,1458.50,1458.75,103,16,119.00
09/10/2007,02:12,1459.00,1459.25,1458.75,1459.00,123,160,283.00
09/10/2007,02:13,1459.00,1459.00,1458.75,1459.00,35,15,50.00
09/10/2007,02:14,1458.75,1459.00,1458.75,1458.75,72,25,97.00
09/10/2007,02:15,1459.00,1459.00,1458.75,1458.75,149,2,151.00
09/10/2007,02:16,1458.75,1459.00,1458.25,1458.25,143,410,553.00
09/10/2007,02:17,1458.25,1458.25,1457.50,1457.75,30,136,166.00
09/10/2007,02:18,1457.75,1457.75,1457.50,1457.75,57,13,70.00
09/10/2007,02:19,1457.50,1457.75,1457.50,1457.75,53,67,120.00
09/10/2007,02:20,1457.75,1458.00,1457.50,1457.50,35,183,218.00
09/10/2007,02:21,1457.50,1458.50,1457.25,1458.50,404,79,483.00
09/10/2007,02:22,1458.25,1458.50,1458.00,1458.00,219,176,395.00
09/10/2007,02:23,1457.75,1457.75,1456.75,1456.75,8,273,281.00
09/10/2007,02:24,1457.00,1457.00,1456.25,1456.25,28,343,371.00
09/10/2007,02:25,1456.50,1456.50,1456.00,1456.00,222,164,386.00
09/10/2007,02:26,1456.25,1456.25,1455.50,1455.50,11,275,286.00
09/10/2007,02:27,1455.50,1455.75,1455.25,1455.25,395,261,656.00
09/10/2007,02:28,1455.50,1456.00,1455.50,1455.75,102,173,275.00
09/10/2007,02:29,1455.75,1455.75,1455.50,1455.75,55,25,80.00
09/10/2007,02:30,1455.75,1455.75,1455.50,1455.75,143,25,168.00
09/10/2007,02:31,1455.75,1455.75,1455.00,1455.00,111,346,457.00
09/10/2007,02:32,1455.00,1455.25,1454.75,1455.25,151,427,578.00
09/10/2007,02:33,1455.25,1455.75,1455.25,1455.25,96,12,108.00
09/10/2007,02:34,1455.25,1455.25,1454.75,1455.00,29,88,117.00
09/10/2007,02:35,1454.75,1455.25,1454.50,1455.00,198,224,422.00
09/10/2007,02:36,1454.75,1455.00,1454.75,1454.75,118,355,473.00
09/10/2007,02:37,1454.50,1454.50,1453.50,1453.75,130,748,878.00
09/10/2007,02:38,1454.00,1454.50,1453.50,1454.50,404,157,561.00
09/10/2007,02:39,1454.25,1454.75,1454.25,1454.25,93,130,223.00
09/10/2007,02:40,1454.50,1455.00,1454.25,1454.50,153,65,218.00
09/10/2007,02:41,1454.75,1455.25,1454.50,1455.25,176,58,234.00
09/10/2007,02:42,1455.25,1455.75,1455.00,1455.75,101,41,142.00
09/10/2007,02:43,1455.75,1455.75,1455.50,1455.50,124,3,127.00
09/10/2007,02:44,1455.75,1456.00,1455.75,1455.75,245,35,280.00
09/10/2007,02:45,1455.75,1456.00,1455.50,1455.50,57,185,242.00
09/10/2007,02:46,1455.50,1455.50,1455.00,1455.25,40,219,259.00
09/10/2007,02:47,1455.25,1456.00,1455.25,1456.00,88,5,93.00
09/10/2007,02:48,1456.00,1456.25,1456.00,1456.25,156,2,158.00
09/10/2007,02:49,1456.00,1456.75,1456.00,1456.75,150,104,254.00
09/10/2007,02:50,1456.75,1457.25,1456.25,1457.25,301,168,469.00
09/10/2007,02:51,1457.00,1457.00,1456.75,1457.00,55,80,135.00
09/10/2007,02:52,1457.00,1457.75,1457.00,1457.25,489,103,592.00
09/10/2007,02:53,1457.25,1457.25,1456.50,1456.75,45,162,207.00
09/10/2007,02:54,1456.75,1457.50,1456.00,1457.50,180,73,253.00
09/10/2007,02:55,1457.25,1457.50,1456.75,1457.25,173,87,260.00
09/10/2007,02:56,1457.25,1457.50,1457.25,1457.25,11,94,105.00
09/10/2007,02:57,1457.00,1457.00,1456.50,1456.75,53,170,223.00
09/10/2007,02:58,1456.75,1457.00,1456.25,1456.50,128,111,239.00
09/10/2007,02:59,1456.25,1457.00,1456.25,1456.75,175,143,318.00
09/10/2007,03:00,1457.00,1457.00,1455.50,1455.75,130,249,379.00
09/10/2007,03:01,1456.00,1456.00,1455.50,1455.75,379,73,452.00
09/10/2007,03:02,1455.75,1456.50,1455.25,1455.75,348,416,764.00
09/10/2007,03:03,1455.75,1456.75,1455.75,1456.00,252,175,427.00
09/10/2007,03:04,1456.00,1456.50,1456.00,1456.50,103,16,119.00
09/10/2007,03:05,1456.50,1457.00,1456.50,1456.50,106,144,250.00
09/10/2007,03:06,1456.75,1456.75,1455.50,1456.25,95,98,193.00
09/10/2007,03:07,1456.25,1456.50,1455.50,1456.25,177,126,303.00
09/10/2007,03:08,1456.00,1456.75,1456.00,1456.00,161,156,317.00
09/10/2007,03:09,1456.25,1457.00,1456.25,1457.00,75,9,84.00
09/10/2007,03:10,1457.00,1457.00,1456.25,1456.75,132,85,217.00
09/10/2007,03:11,1457.00,1457.75,1457.00,1457.50,211,33,244.00
09/10/2007,03:12,1457.50,1458.00,1457.50,1457.75,289,154,443.00
09/10/2007,03:13,1458.00,1458.00,1457.75,1458.00,129,17,146.00
09/10/2007,03:14,1457.75,1458.00,1457.50,1457.75,51,137,188.00
09/10/2007,03:15,1457.50,1457.75,1457.25,1457.50,63,129,192.00
09/10/2007,03:16,1457.75,1458.25,1457.50,1458.25,105,36,141.00
09/10/2007,03:17,1458.25,1458.25,1457.50,1457.50,143,137,280.00
09/10/2007,03:18,1457.75,1458.25,1457.50,1458.00,42,43,85.00
09/10/2007,03:19,1458.00,1458.25,1457.75,1458.25,127,1,128.00
09/10/2007,03:20,1458.25,1458.75,1458.25,1458.50,534,165,699.00
09/10/2007,03:21,1458.25,1458.75,1458.25,1458.25,109,133,242.00
09/10/2007,03:22,1458.00,1458.50,1458.00,1458.50,37,9,46.00
09/10/2007,03:23,1458.75,1458.75,1458.00,1458.50,21,81,102.00
09/10/2007,03:24,1458.25,1458.50,1458.25,1458.50,3,65,68.00
09/10/2007,03:25,1458.00,1458.25,1457.75,1458.00,5,18,23.00
09/10/2007,03:26,1458.00,1458.75,1458.00,1458.75,148,2,150.00
09/10/2007,03:27,1458.75,1459.00,1458.50,1458.75,146,13,159.00
09/10/2007,03:28,1458.50,1458.50,1458.50,1458.50,0,35,35.00
09/10/2007,03:29,1458.25,1458.75,1458.00,1458.75,41,71,112.00
09/10/2007,03:30,1458.50,1458.75,1458.25,1458.25,75,133,208.00
09/10/2007,03:31,1458.25,1458.50,1458.25,1458.25,1,98,99.00
09/10/2007,03:32,1458.50,1459.50,1458.50,1459.25,268,7,275.00
09/10/2007,03:33,1459.50,1459.75,1458.75,1458.75,130,228,358.00
09/10/2007,03:34,1459.00,1459.25,1458.50,1459.00,130,80,210.00
09/10/2007,03:35,1458.75,1458.75,1458.00,1458.25,29,171,200.00
09/10/2007,03:36,1458.25,1458.25,1457.75,1458.00,91,299,390.00
09/10/2007,03:37,1458.00,1459.00,1458.00,1459.00,188,5,193.00
09/10/2007,03:38,1459.00,1459.50,1459.00,1459.00,173,52,225.00
09/10/2007,03:39,1459.25,1459.50,1459.25,1459.50,83,45,128.00
09/10/2007,03:40,1459.50,1459.75,1459.25,1459.50,285,90,375.00
09/10/2007,03:41,1459.50,1460.50,1459.50,1460.00,767,261,1028.00
09/10/2007,03:42,1460.00,1460.25,1460.00,1460.00,117,4,121.00
09/10/2007,03:43,1460.25,1460.50,1460.00,1460.25,34,26,60.00
09/10/2007,03:44,1460.25,1462.00,1460.25,1461.75,1777,269,2046.00
09/10/2007,03:45,1461.50,1461.75,1461.25,1461.25,220,351,571.00
09/10/2007,03:46,1461.25,1461.25,1461.00,1461.00,26,227,253.00
09/10/2007,03:47,1461.00,1461.50,1461.00,1461.50,179,204,383.00
09/10/2007,03:48,1461.25,1461.50,1461.00,1461.50,65,127,192.00
09/10/2007,03:49,1461.25,1461.25,1460.75,1461.00,10,174,184.00
09/10/2007,03:50,1460.75,1462.00,1460.75,1461.75,376,298,674.00
09/10/2007,03:51,1461.75,1461.75,1461.00,1461.00,2,336,338.00
09/10/2007,03:52,1460.75,1460.75,1460.50,1460.50,0,195,195.00
09/10/2007,03:53,1460.50,1460.75,1460.50,1460.75,14,30,44.00
09/10/2007,03:54,1460.75,1461.00,1460.75,1461.00,84,0,84.00
09/10/2007,03:55,1460.75,1461.00,1460.50,1461.00,53,79,132.00
09/10/2007,03:56,1460.75,1461.00,1460.75,1461.00,133,130,263.00
09/10/2007,03:57,1461.00,1461.00,1460.50,1460.50,22,56,78.00
09/10/2007,03:58,1460.50,1460.50,1460.50,1460.50,0,49,49.00
09/10/2007,03:59,1460.25,1460.50,1460.25,1460.50,52,22,74.00
09/10/2007,04:00,1460.50,1461.00,1460.25,1461.00,138,32,170.00
09/10/2007,04:01,1461.00,1461.75,1460.75,1461.25,129,43,172.00
09/10/2007,04:02,1461.25,1461.25,1461.00,1461.00,24,25,49.00
09/10/2007,04:03,1461.00,1461.25,1460.75,1460.75,1,173,174.00
09/10/2007,04:04,1461.00,1461.00,1460.75,1460.75,38,30,68.00
09/10/2007,04:05,1461.00,1461.25,1461.00,1461.25,151,0,151.00
09/10/2007,04:06,1461.25,1461.25,1460.50,1460.50,5,57,62.00
09/10/2007,04:07,1461.00,1461.50,1460.75,1461.00,43,11,54.00
09/10/2007,04:08,1461.00,1461.25,1461.00,1461.25,53,81,134.00
09/10/2007,04:09,1461.00,1461.50,1461.00,1461.00,44,102,146.00
09/10/2007,04:10,1461.25,1461.50,1461.25,1461.50,106,2,108.00
09/10/2007,04:11,1461.50,1461.75,1461.25,1461.75,132,33,165.00
09/10/2007,04:12,1461.50,1461.75,1461.25,1461.50,57,168,225.00
09/10/2007,04:13,1461.25,1461.50,1461.25,1461.25,72,61,133.00
09/10/2007,04:14,1461.50,1462.00,1461.50,1461.75,402,33,435.00
09/10/2007,04:15,1461.75,1461.75,1461.50,1461.75,4,7,11.00
09/10/2007,04:16,1461.50,1462.00,1461.50,1461.75,182,136,318.00
09/10/2007,04:17,1461.75,1462.00,1461.25,1461.75,356,120,476.00
09/10/2007,04:18,1461.75,1462.00,1461.50,1461.50,2,57,59.00
09/10/2007,04:19,1461.75,1461.75,1461.25,1461.50,59,130,189.00
09/10/2007,04:20,1461.25,1461.75,1461.25,1461.50,74,35,109.00
09/10/2007,04:21,1461.50,1461.50,1461.00,1461.00,30,133,163.00
09/10/2007,04:22,1461.00,1461.75,1461.00,1461.75,137,70,207.00
09/10/2007,04:23,1461.75,1462.00,1461.50,1461.50,164,93,257.00
09/10/2007,04:24,1461.50,1461.50,1461.25,1461.25,190,260,450.00
09/10/2007,04:25,1461.25,1461.50,1460.75,1460.75,11,131,142.00
09/10/2007,04:26,1461.00,1461.00,1460.50,1460.75,41,99,140.00
09/10/2007,04:27,1460.75,1461.00,1460.25,1460.75,300,434,734.00
09/10/2007,04:28,1460.75,1461.00,1460.25,1460.75,201,237,438.00
09/10/2007,04:29,1461.00,1461.00,1460.75,1460.75,1,42,43.00
09/10/2007,04:30,1460.75,1460.75,1460.25,1460.25,0,138,138.00
09/10/2007,04:31,1460.25,1460.50,1460.25,1460.25,151,51,202.00
09/10/2007,04:32,1460.25,1460.50,1460.00,1460.00,24,193,217.00
09/10/2007,04:33,1460.00,1460.50,1459.25,1459.75,177,285,462.00
09/10/2007,04:34,1459.50,1460.00,1459.50,1460.00,41,4,45.00
09/10/2007,04:35,1460.00,1460.00,1459.75,1460.00,43,15,58.00
09/10/2007,04:36,1460.00,1460.50,1459.75,1460.50,139,3,142.00
09/10/2007,04:37,1460.50,1460.50,1460.25,1460.25,11,11,22.00
09/10/2007,04:38,1460.25,1460.50,1460.00,1460.25,58,77,135.00
09/10/2007,04:39,1460.25,1460.50,1460.25,1460.25,23,14,37.00
09/10/2007,04:40,1460.25,1460.25,1460.00,1460.25,47,258,305.00
09/10/2007,04:41,1460.25,1460.25,1460.00,1460.25,25,154,179.00
09/10/2007,04:42,1460.25,1460.50,1460.25,1460.50,54,0,54.00
09/10/2007,04:43,1460.50,1461.50,1460.50,1461.25,313,51,364.00
09/10/2007,04:44,1461.25,1461.25,1461.00,1461.25,27,19,46.00
09/10/2007,04:45,1461.50,1461.50,1461.50,1461.50,104,0,104.00
09/10/2007,04:46,1461.50,1461.50,1461.50,1461.50,86,0,86.00
09/10/2007,04:47,1461.50,1461.75,1461.50,1461.75,220,1,221.00
09/10/2007,04:48,1461.75,1461.75,1461.50,1461.75,97,2,99.00
09/10/2007,04:49,1461.50,1462.00,1461.50,1461.50,91,185,276.00
09/10/2007,04:50,1461.50,1461.50,1461.25,1461.50,54,10,64.00
09/10/2007,04:51,1461.50,1461.50,1461.25,1461.25,21,1,22.00
09/10/2007,04:52,1461.25,1461.25,1460.50,1461.00,18,231,249.00
09/10/2007,04:53,1460.75,1460.75,1460.50,1460.75,45,47,92.00
09/10/2007,04:54,1460.75,1460.75,1460.00,1460.00,32,368,400.00
09/10/2007,04:55,1460.00,1460.75,1459.50,1460.50,293,202,495.00
09/10/2007,04:56,1460.50,1460.50,1460.25,1460.25,172,27,199.00
09/10/2007,04:57,1460.25,1460.25,1459.75,1460.00,21,89,110.00
09/10/2007,04:58,1460.00,1460.00,1460.00,1460.00,0,28,28.00
09/10/2007,04:59,1460.25,1460.50,1460.25,1460.25,40,69,109.00
09/10/2007,05:00,1460.25,1460.75,1460.25,1460.50,104,60,164.00
09/10/2007,05:01,1460.75,1460.75,1460.25,1460.50,63,32,95.00
09/10/2007,05:02,1460.25,1460.50,1459.75,1459.75,30,189,219.00
09/10/2007,05:03,1460.00,1460.00,1459.75,1460.00,53,15,68.00
09/10/2007,05:04,1460.25,1460.25,1459.75,1459.75,4,39,43.00
09/10/2007,05:05,1459.75,1459.75,1459.25,1459.50,18,210,228.00
09/10/2007,05:06,1459.50,1460.00,1459.50,1459.75,159,47,206.00
09/10/2007,05:07,1460.00,1460.00,1459.50,1459.50,15,35,50.00
09/10/2007,05:08,1459.50,1459.75,1459.25,1459.50,33,198,231.00
09/10/2007,05:09,1459.75,1460.00,1459.50,1460.00,33,4,37.00
09/10/2007,05:10,1460.00,1460.25,1460.00,1460.25,267,0,267.00
09/10/2007,05:11,1460.25,1460.25,1459.75,1460.00,103,77,180.00
09/10/2007,05:12,1460.25,1460.25,1459.75,1459.75,3,21,24.00
09/10/2007,05:13,1460.00,1460.25,1460.00,1460.00,56,1,57.00
09/10/2007,05:14,1460.25,1460.25,1460.00,1460.00,29,1,30.00
09/10/2007,05:15,1460.00,1460.25,1460.00,1460.25,146,41,187.00
09/10/2007,05:16,1460.00,1460.25,1460.00,1460.25,27,5,32.00
09/10/2007,05:17,1460.00,1460.00,1460.00,1460.00,0,53,53.00
09/10/2007,05:18,1460.00,1460.00,1459.75,1460.00,56,107,163.00
09/10/2007,05:19,1460.00,1460.00,1459.50,1459.50,5,89,94.00
09/10/2007,05:20,1459.50,1459.50,1458.75,1459.00,78,458,536.00
09/10/2007,05:21,1459.00,1459.00,1458.75,1458.75,97,41,138.00
09/10/2007,05:22,1458.75,1459.25,1458.50,1459.25,273,69,342.00
09/10/2007,05:23,1459.00,1459.25,1458.25,1458.50,72,319,391.00
09/10/2007,05:24,1458.50,1458.75,1458.25,1458.25,128,44,172.00
09/10/2007,05:25,1458.50,1458.75,1458.00,1458.25,15,208,223.00
09/10/2007,05:26,1458.50,1458.50,1458.00,1458.50,32,74,106.00
09/10/2007,05:27,1458.25,1458.25,1458.00,1458.00,26,98,124.00
09/10/2007,05:28,1458.00,1458.25,1457.75,1457.75,121,243,364.00
09/10/2007,05:29,1458.00,1458.00,1456.75,1457.50,623,1006,1629.00
09/10/2007,05:30,1457.50,1457.50,1457.00,1457.00,129,103,232.00
09/10/2007,05:31,1457.25,1458.00,1457.00,1457.75,139,103,242.00
09/10/2007,05:32,1457.75,1458.00,1457.75,1458.00,62,0,62.00
09/10/2007,05:33,1458.25,1458.50,1458.25,1458.50,62,14,76.00
09/10/2007,05:34,1458.50,1458.50,1458.25,1458.25,5,17,22.00
09/10/2007,05:35,1458.25,1458.25,1457.75,1457.75,0,145,145.00
09/10/2007,05:36,1458.00,1458.00,1458.00,1458.00,52,0,52.00
09/10/2007,05:37,1458.00,1458.50,1458.00,1458.50,189,51,240.00
09/10/2007,05:38,1458.50,1459.00,1458.25,1459.00,115,57,172.00
09/10/2007,05:39,1458.75,1459.00,1458.75,1458.75,123,30,153.00
09/10/2007,05:40,1458.75,1459.00,1458.75,1458.75,6,108,114.00
09/10/2007,05:41,1458.75,1459.00,1458.75,1459.00,56,1,57.00
09/10/2007,05:42,1459.00,1459.25,1459.00,1459.25,35,23,58.00
09/10/2007,05:43,1459.00,1459.00,1458.25,1458.50,35,185,220.00
09/10/2007,05:44,1458.75,1458.75,1458.25,1458.50,50,14,64.00
09/10/2007,05:45,1458.50,1458.50,1458.25,1458.50,91,1,92.00
09/10/2007,05:46,1458.25,1458.50,1458.25,1458.25,17,3,20.00
09/10/2007,05:47,1458.50,1458.50,1458.25,1458.50,33,14,47.00
09/10/2007,05:48,1458.50,1458.50,1458.00,1458.25,12,153,165.00
09/10/2007,05:49,1458.25,1458.25,1457.75,1458.00,38,52,90.00
09/10/2007,05:50,1458.00,1458.25,1458.00,1458.25,56,1,57.00
09/10/2007,05:51,1458.00,1458.25,1458.00,1458.25,78,8,86.00
09/10/2007,05:52,1458.25,1458.75,1458.00,1458.75,56,18,74.00
09/10/2007,05:53,1458.75,1459.00,1458.25,1459.00,177,91,268.00
09/10/2007,05:54,1459.00,1459.25,1458.75,1459.00,83,64,147.00
09/10/2007,05:55,1459.25,1459.25,1458.75,1459.00,69,51,120.00
09/10/2007,05:56,1459.00,1459.50,1459.00,1459.50,161,5,166.00
09/10/2007,05:57,1459.50,1459.75,1459.25,1459.50,292,21,313.00
09/10/2007,05:58,1459.50,1460.00,1459.50,1459.50,49,31,80.00
09/10/2007,05:59,1459.75,1459.75,1459.50,1459.50,11,7,18.00
09/10/2007,06:00,1459.75,1460.50,1459.75,1460.50,332,19,351.00
09/10/2007,06:01,1460.50,1461.50,1460.50,1461.25,1024,175,1199.00
09/10/2007,06:02,1461.00,1461.00,1460.50,1461.00,42,307,349.00
09/10/2007,06:03,1460.75,1460.75,1460.50,1460.75,30,300,330.00
09/10/2007,06:04,1460.50,1460.50,1460.50,1460.50,0,52,52.00
09/10/2007,06:05,1460.25,1460.75,1460.25,1460.25,114,584,698.00
09/10/2007,06:06,1460.25,1461.25,1460.25,1461.25,884,196,1080.00
09/10/2007,06:07,1461.00,1461.00,1460.50,1461.00,226,43,269.00
09/10/2007,06:08,1461.00,1461.25,1460.75,1460.75,32,87,119.00
09/10/2007,06:09,1460.75,1461.00,1460.75,1461.00,4,29,33.00
09/10/2007,06:10,1460.75,1461.50,1460.50,1461.50,468,41,509.00
09/10/2007,06:11,1461.50,1462.00,1461.25,1461.50,283,210,493.00
09/10/2007,06:12,1461.50,1461.50,1460.75,1460.75,42,491,533.00
09/10/2007,06:13,1460.50,1460.75,1460.50,1460.50,6,2,8.00
09/10/2007,06:14,1460.75,1461.25,1459.75,1460.00,145,705,850.00
09/10/2007,06:15,1460.00,1460.00,1459.75,1459.75,17,200,217.00
09/10/2007,06:16,1459.75,1459.75,1459.25,1459.75,90,262,352.00
09/10/2007,06:17,1459.50,1459.75,1459.50,1459.50,112,18,130.00
09/10/2007,06:18,1459.50,1460.00,1459.25,1459.75,216,52,268.00
09/10/2007,06:19,1459.75,1460.00,1459.25,1459.25,667,771,1438.00
09/10/2007,06:20,1459.50,1459.50,1459.25,1459.50,19,14,33.00
09/10/2007,06:21,1459.25,1459.50,1459.25,1459.25,1,32,33.00
09/10/2007,06:22,1459.25,1459.50,1459.25,1459.25,32,115,147.00
09/10/2007,06:23,1459.25,1459.25,1459.00,1459.25,14,219,233.00
09/10/2007,06:24,1459.25,1459.25,1459.25,1459.25,124,0,124.00
09/10/2007,06:25,1459.25,1459.25,1459.25,1459.25,7,0,7.00
09/10/2007,06:26,1459.00,1459.25,1459.00,1459.25,4,103,107.00
09/10/2007,06:27,1459.25,1459.25,1458.50,1458.50,120,317,437.00
09/10/2007,06:28,1458.50,1458.75,1458.50,1458.75,47,43,90.00
09/10/2007,06:29,1459.00,1459.25,1458.75,1458.75,61,150,211.00
09/10/2007,06:30,1458.50,1459.00,1458.50,1459.00,31,3,34.00
09/10/2007,06:31,1459.00,1459.00,1458.75,1458.75,10,95,105.00
09/10/2007,06:32,1459.00,1459.25,1458.75,1459.00,87,86,173.00
09/10/2007,06:33,1459.00,1459.00,1458.25,1458.50,12,171,183.00
09/10/2007,06:34,1458.50,1458.75,1458.50,1458.75,140,0,140.00
09/10/2007,06:35,1458.50,1458.75,1458.50,1458.75,119,3,122.00
09/10/2007,06:36,1458.75,1459.00,1458.75,1458.75,349,19,368.00
09/10/2007,06:37,1458.75,1459.00,1458.75,1459.00,136,8,144.00
09/10/2007,06:38,1459.00,1459.00,1458.75,1458.75,40,2,42.00
09/10/2007,06:39,1458.75,1459.75,1458.50,1459.75,288,48,336.00
09/10/2007,06:40,1459.75,1460.25,1459.50,1459.75,316,139,455.00
09/10/2007,06:41,1459.75,1459.75,1458.75,1459.00,55,255,310.00
09/10/2007,06:42,1458.75,1459.25,1458.50,1458.75,93,147,240.00
09/10/2007,06:43,1458.75,1459.25,1458.50,1458.75,170,78,248.00
09/10/2007,06:44,1459.00,1459.00,1458.50,1458.50,120,178,298.00
09/10/2007,06:45,1458.75,1458.75,1458.50,1458.75,179,17,196.00
09/10/2007,06:46,1458.75,1459.00,1458.50,1458.50,25,66,91.00
09/10/2007,06:47,1458.50,1458.75,1458.50,1458.50,1,217,218.00
09/10/2007,06:48,1458.50,1458.50,1457.75,1458.00,307,403,710.00
09/10/2007,06:49,1458.25,1458.25,1458.00,1458.00,2,71,73.00
09/10/2007,06:50,1458.00,1458.25,1458.00,1458.25,31,47,78.00
09/10/2007,06:51,1458.00,1458.25,1457.75,1457.75,178,203,381.00
09/10/2007,06:52,1457.75,1457.75,1456.75,1457.25,383,1141,1524.00
09/10/2007,06:53,1457.25,1457.50,1457.00,1457.50,103,84,187.00
09/10/2007,06:54,1457.50,1457.75,1457.25,1457.50,96,27,123.00
09/10/2007,06:55,1457.50,1457.50,1456.75,1456.75,19,760,779.00
09/10/2007,06:56,1456.75,1457.00,1456.50,1456.50,122,592,714.00
09/10/2007,06:57,1456.75,1456.75,1456.50,1456.50,45,150,195.00
09/10/2007,06:58,1456.50,1456.75,1456.25,1456.25,61,352,413.00
09/10/2007,06:59,1456.50,1456.75,1456.50,1456.75,186,64,250.00
09/10/2007,07:00,1456.75,1456.75,1456.50,1456.75,48,3,51.00
09/10/2007,07:01,1456.75,1457.50,1456.25,1457.50,492,48,540.00
09/10/2007,07:02,1457.50,1458.25,1457.00,1458.25,485,101,586.00
09/10/2007,07:03,1458.00,1458.25,1457.75,1457.75,255,532,787.00
09/10/2007,07:04,1457.75,1457.75,1457.50,1457.50,144,78,222.00
09/10/2007,07:05,1457.50,1458.00,1457.50,1458.00,66,126,192.00
09/10/2007,07:06,1457.75,1458.75,1457.75,1458.00,361,238,599.00
09/10/2007,07:07,1458.25,1459.00,1458.00,1459.00,474,108,582.00
09/10/2007,07:08,1459.00,1459.50,1458.75,1459.25,284,422,706.00
09/10/2007,07:09,1459.25,1459.75,1459.00,1459.50,200,361,561.00
09/10/2007,07:10,1459.50,1460.50,1459.50,1460.25,754,457,1211.00
09/10/2007,07:11,1460.25,1460.50,1459.50,1459.50,250,582,832.00
09/10/2007,07:12,1459.50,1460.25,1459.50,1459.75,359,983,1342.00
09/10/2007,07:13,1459.75,1459.75,1459.00,1459.50,284,465,749.00
09/10/2007,07:14,1459.25,1459.75,1459.25,1459.50,202,262,464.00
09/10/2007,07:15,1459.50,1459.75,1459.25,1459.25,60,253,313.00
09/10/2007,07:16,1459.25,1459.75,1459.00,1459.25,176,466,642.00
09/10/2007,07:17,1459.25,1459.25,1458.25,1458.50,167,398,565.00
09/10/2007,07:18,1458.50,1458.75,1457.50,1458.00,213,784,997.00
09/10/2007,07:19,1457.75,1459.00,1457.75,1458.50,674,69,743.00
09/10/2007,07:20,1458.50,1459.00,1458.25,1458.50,113,195,308.00
09/10/2007,07:21,1458.75,1458.75,1457.75,1458.50,181,135,316.00
09/10/2007,07:22,1458.50,1458.75,1458.50,1458.75,204,56,260.00
09/10/2007,07:23,1458.75,1458.75,1458.00,1458.25,101,275,376.00
09/10/2007,07:24,1458.25,1458.50,1458.00,1458.50,54,11,65.00
09/10/2007,07:25,1458.50,1458.75,1458.00,1458.50,69,190,259.00
09/10/2007,07:26,1458.25,1458.50,1458.25,1458.50,70,21,91.00
09/10/2007,07:27,1458.75,1458.75,1458.50,1458.75,206,1,207.00
09/10/2007,07:28,1458.75,1459.00,1458.75,1459.00,27,52,79.00
09/10/2007,07:29,1458.75,1459.50,1458.75,1459.25,215,76,291.00
09/10/2007,07:30,1459.25,1459.50,1459.25,1459.25,52,98,150.00
09/10/2007,07:31,1459.50,1459.75,1459.25,1459.50,412,158,570.00
09/10/2007,07:32,1459.75,1460.50,1459.25,1459.75,541,445,986.00
09/10/2007,07:33,1459.75,1460.00,1459.25,1459.75,299,372,671.00
09/10/2007,07:34,1459.75,1459.75,1459.50,1459.75,147,18,165.00
09/10/2007,07:35,1459.75,1459.75,1459.50,1459.50,76,222,298.00
09/10/2007,07:36,1459.75,1459.75,1459.25,1459.50,13,147,160.00
09/10/2007,07:37,1459.50,1459.50,1459.25,1459.25,30,9,39.00
09/10/2007,07:38,1459.25,1459.75,1459.25,1459.25,150,68,218.00
09/10/2007,07:39,1459.25,1459.50,1459.00,1459.00,38,223,261.00
09/10/2007,07:40,1459.00,1459.25,1459.00,1459.25,26,16,42.00
09/10/2007,07:41,1459.25,1459.75,1459.00,1459.50,246,172,418.00
09/10/2007,07:42,1459.50,1459.75,1459.50,1459.50,24,85,109.00
09/10/2007,07:43,1459.50,1460.00,1459.50,1460.00,268,27,295.00
09/10/2007,07:44,1460.25,1460.25,1460.00,1460.25,252,38,290.00
09/10/2007,07:45,1460.50,1460.50,1460.00,1460.00,115,353,468.00
09/10/2007,07:46,1460.25,1461.00,1460.25,1460.75,1494,544,2038.00
09/10/2007,07:47,1460.50,1460.50,1459.25,1459.50,137,900,1037.00
09/10/2007,07:48,1459.50,1459.50,1459.25,1459.50,118,122,240.00
09/10/2007,07:49,1459.50,1459.75,1459.25,1459.50,165,35,200.00
09/10/2007,07:50,1459.50,1460.50,1459.50,1460.50,704,117,821.00
09/10/2007,07:51,1460.50,1460.75,1460.00,1460.25,463,447,910.00
09/10/2007,07:52,1460.00,1460.25,1459.75,1460.00,687,221,908.00
09/10/2007,07:53,1460.00,1460.50,1460.00,1460.50,398,39,437.00
09/10/2007,07:54,1460.50,1461.00,1460.50,1460.75,692,162,854.00
09/10/2007,07:55,1460.75,1461.25,1460.50,1460.50,772,592,1364.00
09/10/2007,07:56,1460.75,1461.00,1460.50,1461.00,437,13,450.00
09/10/2007,07:57,1460.75,1461.25,1460.50,1461.00,663,469,1132.00
09/10/2007,07:58,1461.00,1461.75,1461.00,1461.50,970,79,1049.00
09/10/2007,07:59,1461.75,1461.75,1461.25,1461.25,191,178,369.00
09/10/2007,08:00,1461.50,1461.50,1461.25,1461.50,11,122,133.00
09/10/2007,08:01,1461.50,1463.50,1461.50,1463.00,5487,1899,7386.00
09/10/2007,08:02,1463.00,1463.75,1462.75,1463.50,4313,2856,7169.00
09/10/2007,08:03,1463.50,1465.50,1463.25,1464.00,7988,3640,11628.00
09/10/2007,08:04,1464.00,1464.25,1463.25,1463.75,873,2085,2958.00
09/10/2007,08:05,1463.75,1464.25,1463.50,1464.00,724,776,1500.00
09/10/2007,08:06,1463.75,1464.25,1463.25,1463.50,408,1012,1420.00
09/10/2007,08:07,1463.75,1463.75,1463.00,1463.25,282,785,1067.00
09/10/2007,08:08,1463.25,1463.75,1463.25,1463.75,500,214,714.00
09/10/2007,08:09,1463.75,1463.75,1463.25,1463.75,434,178,612.00
09/10/2007,08:10,1463.75,1464.00,1463.50,1463.75,188,120,308.00
09/10/2007,08:11,1463.75,1463.75,1463.25,1463.50,324,218,542.00
09/10/2007,08:12,1463.50,1463.50,1463.00,1463.25,103,242,345.00
09/10/2007,08:13,1463.50,1463.50,1462.75,1463.00,645,829,1474.00
09/10/2007,08:14,1463.00,1463.25,1462.75,1463.25,331,546,877.00
09/10/2007,08:15,1463.25,1463.50,1463.00,1463.50,321,27,348.00
09/10/2007,08:16,1463.50,1463.50,1463.25,1463.25,21,264,285.00
09/10/2007,08:17,1463.50,1463.50,1463.00,1463.25,17,141,158.00
09/10/2007,08:18,1463.25,1463.25,1463.00,1463.00,79,10,89.00
09/10/2007,08:19,1463.00,1463.25,1462.75,1462.75,13,281,294.00
09/10/2007,08:20,1462.75,1462.75,1462.25,1462.25,158,1471,1629.00
09/10/2007,08:21,1462.25,1462.75,1462.25,1462.50,325,40,365.00
09/10/2007,08:22,1462.75,1462.75,1462.50,1462.50,6,192,198.00
09/10/2007,08:23,1462.50,1462.50,1461.50,1461.50,188,933,1121.00
09/10/2007,08:24,1461.50,1461.75,1461.25,1461.50,474,672,1146.00
09/10/2007,08:25,1461.75,1462.25,1461.75,1462.00,1355,257,1612.00
09/10/2007,08:26,1462.00,1462.25,1461.50,1461.75,78,456,534.00
09/10/2007,08:27,1461.50,1462.25,1461.50,1462.25,801,3,804.00
09/10/2007,08:28,1462.25,1462.25,1461.75,1462.25,482,85,567.00
09/10/2007,08:29,1462.25,1462.75,1462.25,1462.50,704,350,1054.00
09/10/2007,08:30,1462.50,1463.00,1462.00,1463.00,1537,1248,2785.00
09/10/2007,08:31,1463.00,1463.25,1461.75,1462.75,5241,4747,9988.00
09/10/2007,08:32,1462.75,1462.75,1461.50,1461.75,3112,4749,7861.00
09/10/2007,08:33,1461.50,1463.00,1461.25,1462.75,4797,2706,7503.00
09/10/2007,08:34,1462.75,1464.25,1462.25,1464.00,7668,5175,12843.00
09/10/2007,08:35,1464.25,1464.75,1462.50,1463.25,5248,6599,11847.00
09/10/2007,08:36,1463.25,1463.25,1462.00,1462.25,2260,2629,4889.00
09/10/2007,08:37,1462.25,1462.25,1461.25,1461.50,2512,4629,7141.00
09/10/2007,08:38,1461.25,1461.75,1460.25,1460.75,1406,6061,7467.00
09/10/2007,08:39,1460.50,1461.25,1460.25,1460.75,3175,1605,4780.00
09/10/2007,08:40,1460.75,1461.50,1460.50,1460.75,2292,1737,4029.00
09/10/2007,08:41,1461.00,1461.50,1460.50,1460.75,1199,2501,3700.00
09/10/2007,08:42,1460.75,1461.25,1460.25,1460.50,3784,2212,5996.00
09/10/2007,08:43,1460.50,1461.00,1460.00,1460.50,2763,2491,5254.00
09/10/2007,08:44,1460.50,1460.75,1459.50,1460.25,1963,2983,4946.00
09/10/2007,08:45,1460.00,1460.50,1459.75,1460.00,1557,1779,3336.00
09/10/2007,08:46,1460.00,1460.75,1460.00,1460.00,1435,2839,4274.00
09/10/2007,08:47,1460.25,1460.25,1458.50,1458.75,2744,4721,7465.00
09/10/2007,08:48,1459.00,1460.25,1458.75,1460.00,2902,2354,5256.00
09/10/2007,08:49,1460.00,1460.25,1459.50,1460.00,1400,1032,2432.00
09/10/2007,08:50,1460.00,1460.75,1459.75,1460.50,1621,1384,3005.00
09/10/2007,08:51,1460.50,1461.00,1459.25,1459.50,2533,2643,5176.00
09/10/2007,08:52,1459.75,1460.00,1458.50,1458.50,1922,3520,5442.00
09/10/2007,08:53,1458.50,1458.75,1458.00,1458.25,1994,2533,4527.00
09/10/2007,08:54,1458.50,1459.25,1457.75,1459.00,2334,2602,4936.00
09/10/2007,08:55,1458.75,1459.00,1458.00,1458.50,1527,1366,2893.00
09/10/2007,08:56,1458.50,1459.25,1458.00,1458.75,1780,1661,3441.00
09/10/2007,08:57,1458.75,1459.25,1458.25,1458.50,1889,1432,3321.00
09/10/2007,08:58,1458.25,1459.25,1457.50,1459.25,5245,3113,8358.00
09/10/2007,08:59,1459.00,1459.25,1458.00,1458.00,890,3856,4746.00
09/10/2007,09:00,1458.00,1458.25,1457.00,1457.25,2551,4838,7389.00
09/10/2007,09:01,1457.25,1458.00,1457.00,1457.50,3036,1802,4838.00
09/10/2007,09:02,1457.50,1457.75,1456.50,1457.25,1603,6324,7927.00
09/10/2007,09:03,1457.00,1457.50,1456.75,1457.00,1131,3512,4643.00
09/10/2007,09:04,1457.00,1457.50,1456.00,1456.25,631,3114,3745.00
09/10/2007,09:05,1456.50,1456.75,1456.00,1456.50,2720,3134,5854.00
09/10/2007,09:06,1456.75,1457.50,1456.25,1457.00,2865,2430,5295.00
09/10/2007,09:07,1457.00,1457.50,1456.75,1457.25,1543,683,2226.00
09/10/2007,09:08,1457.50,1458.00,1457.00,1458.00,2783,1289,4072.00
09/10/2007,09:09,1458.00,1458.50,1457.25,1457.75,1803,2344,4147.00
09/10/2007,09:10,1457.50,1457.75,1456.75,1456.75,605,2179,2784.00
09/10/2007,09:11,1457.00,1457.00,1455.50,1455.75,3987,5398,9385.00
09/10/2007,09:12,1455.75,1456.75,1455.25,1456.75,5114,3038,8152.00
09/10/2007,09:13,1456.75,1456.75,1455.50,1455.50,1300,3104,4404.00
09/10/2007,09:14,1455.50,1455.75,1455.00,1455.25,1579,4059,5638.00
09/10/2007,09:15,1455.00,1455.50,1454.50,1455.00,5600,8495,14095.00
09/10/2007,09:16,1455.00,1455.25,1454.50,1454.50,1564,2929,4493.00
09/10/2007,09:17,1454.50,1454.75,1453.75,1454.50,3290,3547,6837.00
09/10/2007,09:18,1454.75,1455.25,1454.50,1455.00,3518,1670,5188.00
09/10/2007,09:19,1454.75,1455.25,1454.50,1455.25,1267,1386,2653.00
09/10/2007,09:20,1455.00,1455.75,1455.00,1455.25,2095,1168,3263.00
09/10/2007,09:21,1455.25,1456.25,1455.25,1456.00,1816,1578,3394.00
09/10/2007,09:22,1456.00,1456.25,1455.50,1455.75,1113,1526,2639.00
09/10/2007,09:23,1455.75,1456.25,1455.50,1455.75,1846,1470,3316.00
09/10/2007,09:24,1455.75,1456.25,1455.00,1455.00,2373,3310,5683.00
09/10/2007,09:25,1455.25,1457.00,1455.00,1456.75,4615,1017,5632.00
09/10/2007,09:26,1456.75,1457.00,1455.50,1455.50,1892,2716,4608.00
09/10/2007,09:27,1455.50,1455.75,1455.00,1455.25,882,1129,2011.00
09/10/2007,09:28,1455.50,1456.00,1454.75,1455.00,1865,2929,4794.00
09/10/2007,09:29,1455.00,1455.25,1454.00,1454.00,1061,2622,3683.00
09/10/2007,09:30,1454.00,1454.00,1452.50,1452.50,4580,10234,14814.00
09/10/2007,09:31,1452.50,1453.00,1452.00,1452.75,3734,6093,9827.00
09/10/2007,09:32,1452.75,1453.25,1452.25,1452.75,2236,3001,5237.00
09/10/2007,09:33,1452.50,1453.50,1452.50,1453.50,3351,1422,4773.00
09/10/2007,09:34,1453.50,1453.75,1451.75,1452.00,1474,5302,6776.00
09/10/2007,09:35,1451.75,1452.50,1451.50,1452.00,4396,4415,8811.00
09/10/2007,09:36,1452.25,1452.75,1451.75,1452.50,2147,916,3063.00
09/10/2007,09:37,1452.25,1452.50,1450.75,1451.00,4624,7076,11700.00
09/10/2007,09:38,1451.00,1451.25,1449.25,1449.75,5304,11070,16374.00
09/10/2007,09:39,1449.50,1450.75,1449.50,1450.50,4948,3252,8200.00
09/10/2007,09:40,1450.50,1451.00,1450.00,1450.50,2669,2331,5000.00
09/10/2007,09:41,1450.50,1450.75,1450.25,1450.75,1675,1485,3160.00
09/10/2007,09:42,1450.75,1451.25,1449.25,1449.25,2050,4854,6904.00
09/10/2007,09:43,1449.50,1449.50,1447.50,1447.75,7241,14533,21774.00
09/10/2007,09:44,1447.75,1447.75,1446.50,1447.25,4298,6028,10326.00
09/10/2007,09:45,1447.25,1448.00,1446.75,1447.00,5095,4746,9841.00
09/10/2007,09:46,1447.25,1448.25,1446.25,1446.25,3446,6323,9769.00
09/10/2007,09:47,1446.25,1446.50,1445.25,1446.25,5816,8864,14680.00
09/10/2007,09:48,1446.50,1447.00,1446.25,1446.75,1751,1775,3526.00
09/10/2007,09:49,1446.75,1447.75,1446.75,1447.25,3137,2566,5703.00
09/10/2007,09:50,1447.25,1447.50,1446.25,1447.25,2624,2522,5146.00
09/10/2007,09:51,1447.25,1447.50,1446.50,1447.25,1292,1737,3029.00
09/10/2007,09:52,1447.25,1448.25,1447.00,1447.75,4530,1404,5934.00
09/10/2007,09:53,1447.50,1448.25,1447.50,1448.25,2176,1956,4132.00
09/10/2007,09:54,1448.00,1448.25,1446.75,1447.00,2082,3645,5727.00
09/10/2007,09:55,1447.25,1447.50,1446.25,1446.50,2715,5524,8239.00
09/10/2007,09:56,1446.50,1447.25,1445.75,1446.75,4189,3621,7810.00
09/10/2007,09:57,1446.75,1448.00,1446.50,1448.00,2697,937,3634.00
09/10/2007,09:58,1448.00,1448.00,1447.25,1447.50,1638,2250,3888.00
09/10/2007,09:59,1447.50,1447.50,1445.75,1446.50,1529,3607,5136.00
09/10/2007,10:00,1446.25,1448.75,1446.25,1448.25,5863,1798,7661.00
09/10/2007,10:01,1448.25,1449.25,1447.75,1448.50,3786,4697,8483.00
09/10/2007,10:02,1448.50,1448.75,1448.00,1448.75,2974,1357,4331.00
09/10/2007,10:03,1448.75,1448.75,1447.25,1447.75,1160,3084,4244.00
09/10/2007,10:04,1447.75,1448.75,1447.50,1447.50,2556,4071,6627.00
09/10/2007,10:05,1447.75,1448.00,1446.50,1447.75,2268,3706,5974.00
09/10/2007,10:06,1447.50,1448.75,1447.50,1448.75,3566,548,4114.00
09/10/2007,10:07,1448.75,1449.25,1448.50,1448.75,2974,1990,4964.00
09/10/2007,10:08,1448.75,1449.00,1448.25,1448.75,1090,1686,2776.00
09/10/2007,10:09,1448.75,1448.75,1447.50,1447.50,1607,3079,4686.00
09/10/2007,10:10,1447.75,1448.50,1446.75,1447.25,3325,2151,5476.00
09/10/2007,10:11,1447.25,1447.75,1446.75,1447.00,1748,1951,3699.00
09/10/2007,10:12,1447.00,1447.25,1445.50,1445.75,2214,5043,7257.00
09/10/2007,10:13,1446.00,1446.00,1444.75,1445.25,3792,7269,11061.00
09/10/2007,10:14,1445.25,1445.75,1444.00,1444.25,2810,5909,8719.00
09/10/2007,10:15,1444.50,1444.50,1443.00,1443.75,5410,7290,12700.00
09/10/2007,10:16,1443.75,1444.50,1443.00,1443.25,4117,4430,8547.00
09/10/2007,10:17,1443.25,1444.00,1442.75,1443.25,3584,3525,7109.00
09/10/2007,10:18,1443.00,1443.50,1442.50,1443.50,3409,4051,7460.00
09/10/2007,10:19,1443.50,1444.00,1442.00,1442.25,3251,4728,7979.00
09/10/2007,10:20,1442.25,1442.75,1441.50,1442.50,3283,5021,8304.00
09/10/2007,10:21,1442.50,1443.25,1442.25,1443.00,2565,2461,5026.00
09/10/2007,10:22,1443.25,1443.50,1442.75,1443.00,2404,1681,4085.00
09/10/2007,10:23,1443.00,1443.25,1442.50,1443.25,1982,2112,4094.00
09/10/2007,10:24,1443.25,1443.50,1442.50,1442.75,3017,2899,5916.00
09/10/2007,10:25,1442.75,1444.25,1442.75,1443.75,3638,937,4575.00
09/10/2007,10:26,1443.75,1444.25,1443.75,1444.00,1487,962,2449.00
09/10/2007,10:27,1444.00,1444.00,1443.25,1443.50,934,1574,2508.00
09/10/2007,10:28,1443.50,1444.00,1443.00,1444.00,1256,1107,2363.00
09/10/2007,10:29,1443.75,1444.50,1443.75,1444.00,1616,1770,3386.00
09/10/2007,10:30,1444.00,1444.25,1443.00,1443.00,1007,2732,3739.00
09/10/2007,10:31,1443.00,1443.75,1442.00,1442.50,2099,4995,7094.00
09/10/2007,10:32,1442.25,1443.25,1442.00,1443.00,2643,1529,4172.00
09/10/2007,10:33,1442.75,1443.50,1442.50,1443.00,1882,1199,3081.00
09/10/2007,10:34,1443.00,1443.75,1443.00,1443.50,1918,1205,3123.00
09/10/2007,10:35,1443.25,1443.50,1442.50,1442.50,489,1761,2250.00
09/10/2007,10:36,1442.50,1442.75,1441.50,1442.00,1786,5432,7218.00
09/10/2007,10:37,1442.00,1442.50,1440.75,1442.00,5025,5731,10756.00
09/10/2007,10:38,1442.00,1443.50,1442.00,1443.00,3123,2546,5669.00
09/10/2007,10:39,1443.00,1444.25,1442.75,1444.00,3279,877,4156.00
09/10/2007,10:40,1444.00,1444.75,1443.50,1444.00,4000,3493,7493.00
09/10/2007,10:41,1444.25,1445.25,1444.00,1444.75,5239,1408,6647.00
09/10/2007,10:42,1445.00,1445.50,1444.50,1444.75,2745,2087,4832.00
09/10/2007,10:43,1444.75,1445.50,1444.25,1444.75,2327,2470,4797.00
09/10/2007,10:44,1444.75,1446.00,1444.75,1445.50,2755,1936,4691.00
09/10/2007,10:45,1445.50,1446.50,1445.25,1445.75,4968,3238,8206.00
09/10/2007,10:46,1445.50,1445.75,1444.25,1444.50,279,2746,3025.00
09/10/2007,10:47,1444.50,1446.00,1444.25,1445.25,3209,1977,5186.00
09/10/2007,10:48,1445.25,1445.75,1444.25,1445.00,1917,2651,4568.00
09/10/2007,10:49,1445.00,1445.50,1444.00,1445.00,2041,2465,4506.00
09/10/2007,10:50,1445.00,1446.00,1444.75,1445.75,1985,945,2930.00
09/10/2007,10:51,1445.75,1446.00,1445.00,1445.50,879,1631,2510.00
09/10/2007,10:52,1445.25,1446.50,1445.25,1446.25,2667,1450,4117.00
09/10/2007,10:53,1445.50,1445.75,1445.00,1445.00,679,1914,2593.00
09/10/2007,10:54,1445.00,1446.50,1444.75,1445.75,1681,1047,2728.00
09/10/2007,10:55,1445.75,1446.25,1445.50,1446.00,876,576,1452.00
09/10/2007,10:56,1446.00,1446.25,1445.50,1446.00,657,413,1070.00
09/10/2007,10:57,1446.25,1446.25,1445.50,1445.75,516,432,948.00
09/10/2007,10:58,1445.75,1446.00,1445.00,1445.00,535,1643,2178.00
09/10/2007,10:59,1445.25,1445.50,1445.00,1445.25,807,227,1034.00
09/10/2007,11:00,1445.25,1446.25,1445.25,1446.00,1300,337,1637.00
09/10/2007,11:01,1446.00,1447.25,1446.00,1446.50,3172,1168,4340.00
09/10/2007,11:02,1446.75,1446.75,1445.50,1445.75,585,1566,2151.00
09/10/2007,11:03,1445.75,1446.00,1445.50,1445.75,356,782,1138.00
09/10/2007,11:04,1446.00,1446.25,1445.50,1446.00,1029,1067,2096.00
09/10/2007,11:05,1446.00,1446.75,1446.00,1446.25,1004,939,1943.00
09/10/2007,11:06,1446.00,1446.75,1446.00,1446.50,732,327,1059.00
09/10/2007,11:07,1446.50,1446.75,1446.25,1446.75,654,758,1412.00
09/10/2007,11:08,1446.75,1447.00,1446.25,1446.25,1001,646,1647.00
09/10/2007,11:09,1446.00,1446.50,1446.00,1446.25,774,1345,2119.00
09/10/2007,11:10,1446.25,1446.50,1445.75,1446.25,557,816,1373.00
09/10/2007,11:11,1446.00,1446.25,1445.75,1445.75,281,762,1043.00
09/10/2007,11:12,1445.75,1446.25,1445.25,1446.00,1607,1457,3064.00
09/10/2007,11:13,1446.25,1446.50,1445.25,1445.25,435,1745,2180.00
09/10/2007,11:14,1445.25,1445.50,1445.00,1445.00,381,672,1053.00
09/10/2007,11:15,1445.25,1445.25,1444.75,1445.25,1867,1471,3338.00
09/10/2007,11:16,1445.25,1445.25,1444.50,1444.75,1042,1884,2926.00
09/10/2007,11:17,1445.00,1445.75,1444.75,1445.25,1528,304,1832.00
09/10/2007,11:18,1445.50,1445.75,1445.25,1445.50,545,351,896.00
09/10/2007,11:19,1445.50,1445.50,1444.75,1445.00,501,1120,1621.00
09/10/2007,11:20,1445.25,1445.25,1445.00,1445.25,25,119,144.00
09/10/2007,11:21,1445.00,1446.00,1445.00,1446.00,1347,267,1614.00
09/10/2007,11:22,1446.00,1446.50,1445.75,1446.25,2221,1048,3269.00
09/10/2007,11:23,1446.50,1448.50,1446.50,1447.75,7802,4296,12098.00
09/10/2007,11:24,1447.75,1448.25,1447.50,1448.25,2319,1095,3414.00
09/10/2007,11:25,1448.25,1448.50,1448.00,1448.25,2032,227,2259.00
09/10/2007,11:26,1448.00,1448.75,1447.75,1448.75,2625,1267,3892.00
09/10/2007,11:27,1448.75,1449.00,1448.00,1448.25,1865,2363,4228.00
09/10/2007,11:28,1448.50,1448.75,1448.00,1448.00,726,693,1419.00
09/10/2007,11:29,1448.00,1448.25,1447.50,1447.75,604,863,1467.00
09/10/2007,11:30,1447.50,1448.25,1447.50,1447.50,1448,1442,2890.00
09/10/2007,11:31,1447.50,1448.75,1447.50,1448.25,905,546,1451.00
09/10/2007,11:32,1448.25,1448.50,1448.00,1448.25,284,629,913.00
09/10/2007,11:33,1448.25,1448.25,1447.75,1448.25,471,447,918.00
09/10/2007,11:34,1448.00,1448.00,1447.00,1447.50,1238,2786,4024.00
09/10/2007,11:35,1447.25,1447.25,1446.50,1447.00,1799,2405,4204.00
09/10/2007,11:36,1447.00,1447.75,1447.00,1447.25,1256,938,2194.00
09/10/2007,11:37,1447.25,1447.50,1446.50,1446.50,162,1401,1563.00
09/10/2007,11:38,1446.50,1446.75,1446.25,1446.25,315,738,1053.00
09/10/2007,11:39,1446.25,1447.25,1446.00,1447.25,1631,1277,2908.00
09/10/2007,11:40,1447.25,1447.50,1446.00,1446.25,1192,2299,3491.00
09/10/2007,11:41,1446.25,1446.50,1446.25,1446.25,113,126,239.00
09/10/2007,11:42,1446.50,1446.75,1446.00,1446.50,243,192,435.00
09/10/2007,11:43,1446.50,1446.75,1446.00,1446.50,143,567,710.00
09/10/2007,11:44,1446.25,1446.50,1446.25,1446.25,7,93,100.00
09/10/2007,11:45,1446.25,1446.25,1445.75,1446.00,730,1340,2070.00
09/10/2007,11:46,1446.00,1446.75,1445.75,1446.25,594,540,1134.00
09/10/2007,11:47,1446.25,1446.50,1445.00,1445.50,1716,3217,4933.00
09/10/2007,11:48,1445.50,1446.00,1445.25,1445.75,393,618,1011.00
09/10/2007,11:49,1445.75,1446.25,1445.50,1446.25,1032,240,1272.00
09/10/2007,11:50,1446.25,1446.25,1445.75,1446.25,119,199,318.00
09/10/2007,11:51,1446.00,1446.25,1445.75,1446.00,395,248,643.00
09/10/2007,11:52,1446.00,1446.00,1445.00,1445.00,504,2088,2592.00
09/10/2007,11:53,1445.00,1445.50,1444.75,1445.25,1396,522,1918.00
09/10/2007,11:54,1445.25,1445.75,1445.25,1445.75,565,7,572.00
09/10/2007,11:55,1445.75,1446.50,1445.50,1446.25,1257,229,1486.00
09/10/2007,11:56,1446.25,1446.50,1446.00,1446.50,289,261,550.00
09/10/2007,11:57,1446.25,1447.25,1446.25,1447.25,1552,198,1750.00
09/10/2007,11:58,1447.25,1447.50,1446.50,1446.75,889,1437,2326.00
09/10/2007,11:59,1447.00,1447.50,1446.75,1447.25,755,113,868.00
09/10/2007,12:00,1447.25,1447.25,1446.75,1447.00,412,1603,2015.00
09/10/2007,12:01,1447.25,1447.25,1446.00,1446.50,1147,1732,2879.00
09/10/2007,12:02,1446.50,1447.25,1445.75,1446.00,2325,2267,4592.00
09/10/2007,12:03,1446.00,1446.50,1445.50,1446.25,1058,1084,2142.00
09/10/2007,12:04,1446.25,1447.25,1446.25,1446.50,1382,2795,4177.00
09/10/2007,12:05,1446.50,1446.75,1446.00,1446.25,365,958,1323.00
09/10/2007,12:06,1446.25,1446.75,1446.25,1446.75,690,228,918.00
09/10/2007,12:07,1446.75,1447.50,1446.25,1447.50,1459,625,2084.00
09/10/2007,12:08,1447.50,1448.50,1447.25,1447.75,3953,2693,6646.00
09/10/2007,12:09,1448.00,1448.25,1447.75,1448.00,550,216,766.00
09/10/2007,12:10,1448.00,1448.50,1447.75,1448.00,957,834,1791.00
09/10/2007,12:11,1448.00,1448.00,1447.00,1447.25,776,1270,2046.00
09/10/2007,12:12,1447.25,1448.00,1447.00,1447.75,839,520,1359.00
09/10/2007,12:13,1447.75,1448.25,1447.25,1447.75,1193,991,2184.00
09/10/2007,12:14,1447.75,1447.75,1447.25,1447.25,392,685,1077.00
09/10/2007,12:15,1447.50,1448.50,1447.50,1448.00,933,711,1644.00
09/10/2007,12:16,1448.25,1449.50,1448.00,1449.25,4530,2085,6615.00
09/10/2007,12:17,1449.25,1450.25,1449.25,1449.50,4005,3183,7188.00
09/10/2007,12:18,1449.50,1450.00,1449.25,1449.50,2472,633,3105.00
09/10/2007,12:19,1449.25,1450.00,1449.25,1450.00,879,316,1195.00
09/10/2007,12:20,1449.75,1451.00,1449.75,1450.75,6866,1911,8777.00
09/10/2007,12:21,1450.75,1451.00,1450.00,1450.50,2441,2014,4455.00
09/10/2007,12:22,1450.75,1451.00,1450.00,1450.75,1636,3228,4864.00
09/10/2007,12:23,1450.75,1450.75,1450.00,1450.50,991,2344,3335.00
09/10/2007,12:24,1450.25,1450.50,1450.00,1450.25,228,969,1197.00
09/10/2007,12:25,1450.00,1450.50,1449.50,1450.00,1445,2713,4158.00
09/10/2007,12:26,1450.00,1450.00,1449.00,1449.50,1259,2715,3974.00
09/10/2007,12:27,1449.25,1450.00,1449.00,1449.75,786,707,1493.00
09/10/2007,12:28,1449.75,1450.00,1449.25,1449.50,84,779,863.00
09/10/2007,12:29,1449.25,1450.25,1449.25,1450.00,949,323,1272.00
09/10/2007,12:30,1450.25,1451.25,1450.00,1450.75,4181,1963,6144.00
09/10/2007,12:31,1450.75,1451.00,1450.50,1450.50,781,1108,1889.00
09/10/2007,12:32,1450.50,1450.75,1449.75,1450.50,1916,2635,4551.00
09/10/2007,12:33,1450.50,1451.25,1450.25,1451.25,967,1361,2328.00
09/10/2007,12:34,1451.25,1452.25,1451.00,1452.00,7518,2479,9997.00
09/10/2007,12:35,1452.00,1452.75,1452.00,1452.50,3866,1815,5681.00
09/10/2007,12:36,1452.50,1453.00,1452.00,1452.50,2339,2798,5137.00
09/10/2007,12:37,1452.50,1452.75,1451.75,1451.75,997,3630,4627.00
09/10/2007,12:38,1452.00,1452.00,1451.50,1451.50,484,3015,3499.00
09/10/2007,12:39,1451.75,1452.25,1451.25,1451.50,1640,2001,3641.00
09/10/2007,12:40,1451.50,1451.75,1451.25,1451.25,863,1463,2326.00
09/10/2007,12:41,1451.25,1451.50,1450.50,1451.00,1423,1931,3354.00
09/10/2007,12:42,1451.00,1452.00,1451.00,1451.75,1226,385,1611.00
09/10/2007,12:43,1451.75,1452.25,1451.75,1451.75,1602,1133,2735.00
09/10/2007,12:44,1451.75,1452.00,1451.25,1451.50,488,780,1268.00
09/10/2007,12:45,1451.50,1451.75,1451.50,1451.75,142,71,213.00
09/10/2007,12:46,1451.75,1451.75,1451.25,1451.75,361,249,610.00
09/10/2007,12:47,1451.50,1451.75,1451.25,1451.25,249,1129,1378.00
09/10/2007,12:48,1451.50,1451.50,1450.50,1450.75,241,2696,2937.00
09/10/2007,12:49,1450.75,1450.75,1450.00,1450.50,1358,3465,4823.00
09/10/2007,12:50,1450.25,1450.50,1449.50,1450.00,722,3468,4190.00
09/10/2007,12:51,1450.00,1451.25,1450.00,1450.00,1886,1448,3334.00
09/10/2007,12:52,1450.25,1450.25,1449.25,1449.50,1762,2607,4369.00
09/10/2007,12:53,1449.50,1449.50,1449.00,1449.25,530,2920,3450.00
09/10/2007,12:54,1449.00,1449.50,1448.75,1449.00,669,2544,3213.00
09/10/2007,12:55,1449.00,1449.75,1448.75,1449.50,2150,1325,3475.00
09/10/2007,12:56,1449.25,1449.75,1449.25,1449.75,558,105,663.00
09/10/2007,12:57,1449.75,1449.75,1449.00,1449.25,713,827,1540.00
09/10/2007,12:58,1449.25,1449.50,1448.75,1449.00,476,2252,2728.00
09/10/2007,12:59,1449.00,1449.00,1447.75,1447.75,1405,3651,5056.00
09/10/2007,13:00,1448.00,1449.00,1447.75,1448.25,3807,3287,7094.00
09/10/2007,13:01,1448.50,1448.75,1447.75,1448.00,462,1556,2018.00
09/10/2007,13:02,1448.00,1448.25,1447.75,1448.25,1556,565,2121.00
09/10/2007,13:03,1448.00,1448.50,1448.00,1448.50,594,501,1095.00
09/10/2007,13:04,1448.50,1448.50,1447.75,1447.75,580,869,1449.00
09/10/2007,13:05,1447.75,1448.25,1447.00,1447.50,1865,4701,6566.00
09/10/2007,13:06,1447.25,1447.50,1446.50,1446.75,760,4948,5708.00
09/10/2007,13:07,1447.00,1447.00,1446.25,1446.50,778,3388,4166.00
09/10/2007,13:08,1446.75,1447.50,1446.50,1447.25,2076,875,2951.00
09/10/2007,13:09,1447.25,1447.50,1446.75,1446.75,641,863,1504.00
09/10/2007,13:10,1447.00,1447.50,1446.75,1447.25,961,225,1186.00
09/10/2007,13:11,1447.25,1447.75,1447.00,1447.75,1004,457,1461.00
09/10/2007,13:12,1447.50,1448.50,1447.50,1448.25,2024,1601,3625.00
09/10/2007,13:13,1448.25,1448.75,1448.25,1448.50,1054,316,1370.00
09/10/2007,13:14,1448.50,1449.50,1448.50,1449.25,2632,1069,3701.00
09/10/2007,13:15,1449.00,1450.00,1448.75,1449.50,1847,1004,2851.00
09/10/2007,13:16,1449.75,1450.00,1449.50,1450.00,1528,566,2094.00
09/10/2007,13:17,1449.75,1450.00,1449.00,1449.50,1317,1947,3264.00
09/10/2007,13:18,1449.50,1449.75,1449.25,1449.50,401,1317,1718.00
09/10/2007,13:19,1449.50,1450.25,1449.25,1450.00,1153,1169,2322.00
09/10/2007,13:20,1450.00,1450.25,1449.25,1449.25,348,3261,3609.00
09/10/2007,13:21,1449.25,1449.50,1448.75,1449.00,769,1917,2686.00
09/10/2007,13:22,1449.25,1450.25,1449.00,1449.75,856,996,1852.00
09/10/2007,13:23,1449.75,1450.25,1449.50,1450.00,867,626,1493.00
09/10/2007,13:24,1449.75,1450.25,1449.50,1450.25,935,345,1280.00
09/10/2007,13:25,1450.00,1452.00,1450.00,1451.50,5819,2215,8034.00
09/10/2007,13:26,1451.25,1451.75,1450.50,1451.50,2163,3737,5900.00
09/10/2007,13:27,1451.25,1451.75,1451.25,1451.50,1609,295,1904.00
09/10/2007,13:28,1451.50,1452.25,1451.50,1452.00,2825,1799,4624.00
09/10/2007,13:29,1452.00,1452.75,1451.75,1452.50,4726,1318,6044.00
09/10/2007,13:30,1452.50,1454.25,1452.25,1454.00,8508,2966,11474.00
09/10/2007,13:31,1454.00,1454.25,1453.00,1453.50,3965,3376,7341.00
09/10/2007,13:32,1453.25,1454.00,1453.25,1453.75,2373,1215,3588.00
09/10/2007,13:33,1453.75,1455.00,1453.50,1454.75,4506,1521,6027.00
09/10/2007,13:34,1454.50,1454.75,1454.00,1454.75,2003,2588,4591.00
09/10/2007,13:35,1454.75,1455.50,1454.50,1455.00,4357,2131,6488.00
09/10/2007,13:36,1455.25,1455.50,1454.25,1454.75,2993,2327,5320.00
09/10/2007,13:37,1454.75,1454.75,1453.50,1453.75,1129,3320,4449.00
09/10/2007,13:38,1454.00,1454.50,1453.75,1454.00,1337,972,2309.00
09/10/2007,13:39,1454.25,1454.25,1454.00,1454.00,468,828,1296.00
09/10/2007,13:40,1454.00,1454.50,1453.25,1454.25,1845,1835,3680.00
09/10/2007,13:41,1454.50,1454.50,1453.75,1453.75,835,1333,2168.00
09/10/2007,13:42,1454.00,1454.00,1453.00,1453.25,786,3431,4217.00
09/10/2007,13:43,1453.25,1453.25,1452.50,1452.75,1223,2436,3659.00
09/10/2007,13:44,1453.00,1453.50,1452.50,1453.25,1958,797,2755.00
09/10/2007,13:45,1453.00,1453.50,1453.00,1453.25,1127,729,1856.00
09/10/2007,13:46,1453.50,1454.75,1453.25,1454.75,3359,1179,4538.00
09/10/2007,13:47,1454.75,1455.25,1454.50,1455.25,3616,699,4315.00
09/10/2007,13:48,1455.25,1455.50,1454.75,1455.25,3237,1908,5145.00
09/10/2007,13:49,1455.25,1456.25,1454.50,1455.25,4722,3595,8317.00
09/10/2007,13:50,1455.25,1455.50,1454.50,1454.75,225,2098,2323.00
09/10/2007,13:51,1454.50,1455.00,1454.50,1454.75,1050,292,1342.00
09/10/2007,13:52,1455.00,1455.00,1453.50,1454.00,1268,2732,4000.00
09/10/2007,13:53,1454.00,1454.00,1453.25,1453.25,710,1465,2175.00
09/10/2007,13:54,1453.50,1453.75,1452.75,1453.25,1751,3188,4939.00
09/10/2007,13:55,1453.25,1453.75,1452.75,1453.25,1085,1058,2143.00
09/10/2007,13:56,1453.25,1454.50,1453.25,1454.00,1428,1021,2449.00
09/10/2007,13:57,1453.75,1454.50,1453.75,1453.75,755,575,1330.00
09/10/2007,13:58,1454.00,1455.00,1454.00,1454.75,1114,150,1264.00
09/10/2007,13:59,1454.50,1454.75,1454.00,1454.25,436,1324,1760.00
09/10/2007,14:00,1454.25,1455.50,1454.25,1455.25,2469,1261,3730.00
09/10/2007,14:01,1455.25,1455.50,1454.50,1454.75,1083,1515,2598.00
09/10/2007,14:02,1454.75,1454.75,1453.25,1453.75,680,2191,2871.00
09/10/2007,14:03,1453.75,1454.00,1453.00,1453.25,1085,1057,2142.00
09/10/2007,14:04,1453.25,1454.25,1453.25,1454.00,984,395,1379.00
09/10/2007,14:05,1454.00,1454.00,1453.00,1453.50,305,741,1046.00
09/10/2007,14:06,1453.25,1455.50,1453.25,1455.25,2662,684,3346.00
09/10/2007,14:07,1455.25,1456.50,1454.75,1456.00,4692,1787,6479.00
09/10/2007,14:08,1456.25,1458.25,1456.25,1457.50,6735,3451,10186.00
09/10/2007,14:09,1457.75,1457.75,1457.25,1457.75,1819,1638,3457.00
09/10/2007,14:10,1457.50,1461.00,1457.50,1460.50,14121,4366,18487.00
09/10/2007,14:11,1460.50,1460.75,1459.75,1460.00,5137,5760,10897.00
09/10/2007,14:12,1459.75,1460.75,1459.50,1460.25,5088,3199,8287.00
09/10/2007,14:13,1460.25,1460.75,1460.00,1460.00,1845,1710,3555.00
09/10/2007,14:14,1460.00,1460.25,1459.00,1459.50,1454,3186,4640.00
09/10/2007,14:15,1459.50,1459.75,1458.50,1459.00,4059,3231,7290.00
09/10/2007,14:16,1459.00,1460.25,1458.75,1459.75,4916,2394,7310.00
09/10/2007,14:17,1460.00,1461.50,1459.75,1461.25,5940,2963,8903.00
09/10/2007,14:18,1461.25,1462.00,1461.00,1461.50,6105,4780,10885.00
09/10/2007,14:19,1461.50,1461.75,1460.50,1460.50,1830,2276,4106.00
09/10/2007,14:20,1460.50,1461.00,1460.25,1460.75,2313,1362,3675.00
09/10/2007,14:21,1460.75,1462.75,1460.50,1462.50,7369,2848,10217.00
09/10/2007,14:22,1462.50,1464.25,1462.00,1464.25,8780,3222,12002.00
09/10/2007,14:23,1464.00,1464.25,1463.00,1463.00,3551,4245,7796.00
09/10/2007,14:24,1463.00,1463.25,1462.75,1462.75,447,1769,2216.00
09/10/2007,14:25,1462.75,1463.50,1462.50,1462.50,1332,2733,4065.00
09/10/2007,14:26,1462.50,1462.75,1462.25,1462.50,1295,2755,4050.00
09/10/2007,14:27,1462.50,1463.00,1462.25,1462.50,1797,1700,3497.00
09/10/2007,14:28,1462.50,1463.50,1462.50,1463.00,3676,1199,4875.00
09/10/2007,14:29,1463.25,1463.25,1461.00,1461.00,2282,6530,8812.00
09/10/2007,14:30,1461.00,1461.50,1460.50,1460.50,2176,3366,5542.00
09/10/2007,14:31,1460.75,1461.00,1460.00,1460.75,1653,2995,4648.00
09/10/2007,14:32,1460.75,1461.75,1460.50,1461.50,3460,1931,5391.00
09/10/2007,14:33,1461.50,1461.75,1461.25,1461.50,974,248,1222.00
09/10/2007,14:34,1461.50,1461.75,1461.00,1461.00,923,1217,2140.00
09/10/2007,14:35,1461.00,1461.00,1460.50,1461.00,863,986,1849.00
09/10/2007,14:36,1461.25,1461.75,1461.25,1461.25,785,592,1377.00
09/10/2007,14:37,1461.25,1461.25,1460.50,1460.50,943,1530,2473.00
09/10/2007,14:38,1460.50,1461.50,1460.50,1461.00,2227,899,3126.00
09/10/2007,14:39,1460.75,1460.75,1460.00,1460.50,1740,2167,3907.00
09/10/2007,14:40,1460.50,1461.00,1460.00,1460.50,1623,1361,2984.00
09/10/2007,14:41,1460.25,1460.50,1458.50,1458.75,2713,8530,11243.00
09/10/2007,14:42,1458.75,1459.00,1457.75,1458.75,4824,5790,10614.00
09/10/2007,14:43,1458.75,1459.00,1458.50,1458.75,1410,1119,2529.00
09/10/2007,14:44,1458.75,1459.50,1458.50,1459.00,2281,1155,3436.00
09/10/2007,14:45,1459.00,1459.50,1458.50,1458.75,1403,2562,3965.00
09/10/2007,14:46,1458.50,1458.50,1457.50,1457.50,2989,3969,6958.00
09/10/2007,14:47,1457.75,1459.25,1457.50,1459.00,4709,2154,6863.00
09/10/2007,14:48,1459.25,1459.50,1457.75,1458.25,1355,3456,4811.00
09/10/2007,14:49,1458.00,1458.25,1457.50,1458.00,2026,3761,5787.00
09/10/2007,14:50,1458.00,1458.00,1457.00,1457.50,3050,4713,7763.00
09/10/2007,14:51,1457.50,1458.00,1457.00,1457.00,1032,1540,2572.00
09/10/2007,14:52,1457.00,1457.00,1456.00,1456.50,3506,6153,9659.00
09/10/2007,14:53,1456.50,1457.50,1456.25,1457.50,2624,1789,4413.00
09/10/2007,14:54,1457.50,1458.25,1457.25,1457.25,3079,2586,5665.00
09/10/2007,14:55,1457.25,1457.50,1455.50,1455.50,1848,4635,6483.00
09/10/2007,14:56,1455.50,1456.50,1455.25,1456.50,4033,2917,6950.00
09/10/2007,14:57,1456.50,1456.50,1454.25,1454.50,2705,5118,7823.00
09/10/2007,14:58,1454.50,1455.00,1453.75,1454.50,5482,5931,11413.00
09/10/2007,14:59,1454.25,1454.75,1453.25,1453.50,3239,6053,9292.00
09/10/2007,15:00,1453.25,1453.75,1452.50,1453.00,8580,7793,16373.00
09/10/2007,15:01,1452.75,1454.00,1452.50,1453.75,9927,5989,15916.00
09/10/2007,15:02,1453.75,1454.25,1453.50,1454.25,4776,2956,7732.00
09/10/2007,15:03,1454.00,1454.50,1452.75,1452.75,1453,3965,5418.00
09/10/2007,15:04,1452.75,1453.50,1452.75,1453.25,1237,1518,2755.00
09/10/2007,15:05,1453.25,1453.50,1453.00,1453.50,1550,1231,2781.00
09/10/2007,15:06,1453.25,1453.75,1453.00,1453.25,2852,1459,4311.00
09/10/2007,15:07,1453.50,1453.50,1452.50,1452.75,1840,3855,5695.00
09/10/2007,15:08,1453.00,1453.25,1452.75,1453.00,1286,891,2177.00
09/10/2007,15:09,1453.00,1453.75,1452.75,1453.75,2511,211,2722.00
09/10/2007,15:10,1453.75,1453.75,1453.25,1453.75,1619,1051,2670.00
09/10/2007,15:11,1453.75,1454.00,1453.25,1453.75,987,925,1912.00
09/10/2007,15:12,1453.50,1454.75,1453.50,1454.25,3104,3486,6590.00
09/10/2007,15:13,1454.50,1455.00,1454.25,1454.50,1776,1002,2778.00
09/10/2007,15:14,1454.50,1454.75,1454.25,1454.75,1562,1381,2943.00
09/10/2007,15:15,1454.75,1455.50,1454.25,1455.25,7170,3265,10435.00
09/10/2007,15:16,1455.25,1455.25,1455.00,1455.00,1,101,102.00
09/10/2007,15:31,1454.75,1455.75,1454.25,1454.75,946,864,1810.00
09/10/2007,15:32,1454.75,1455.00,1454.50,1454.75,38,3,41.00
09/10/2007,15:33,1454.50,1454.75,1454.50,1454.75,53,31,84.00
09/10/2007,15:34,1454.75,1455.00,1454.75,1455.00,76,0,76.00
09/10/2007,15:35,1454.75,1455.25,1454.75,1455.25,147,7,154.00
09/10/2007,15:36,1455.25,1455.50,1455.25,1455.25,58,39,97.00
09/10/2007,15:37,1455.25,1455.25,1455.00,1455.00,0,15,15.00
09/10/2007,15:38,1455.00,1455.00,1454.75,1454.75,2,305,307.00
09/10/2007,15:39,1454.75,1454.75,1454.50,1454.50,0,260,260.00
09/10/2007,15:40,1454.50,1454.75,1454.00,1454.00,122,368,490.00
09/10/2007,15:41,1454.00,1454.25,1454.00,1454.25,82,37,119.00
09/10/2007,15:42,1454.50,1454.50,1454.25,1454.25,1,6,7.00
09/10/2007,15:43,1454.50,1454.50,1454.25,1454.50,251,1,252.00
09/10/2007,15:44,1454.50,1454.50,1454.25,1454.50,238,1,239.00
09/10/2007,15:45,1454.50,1454.50,1454.25,1454.25,29,94,123.00
09/10/2007,15:46,1454.25,1454.25,1454.25,1454.25,0,173,173.00
09/10/2007,15:47,1454.50,1454.50,1454.50,1454.50,207,0,207.00
09/10/2007,15:48,1454.50,1454.50,1454.50,1454.50,131,0,131.00
09/10/2007,15:49,1454.50,1454.50,1454.25,1454.25,2,30,32.00
09/10/2007,15:50,1454.25,1454.25,1454.25,1454.25,0,85,85.00
09/10/2007,15:51,1454.50,1454.50,1454.25,1454.25,3,2,5.00
09/10/2007,15:52,1454.25,1454.50,1454.25,1454.25,2,4,6.00
09/10/2007,15:53,1454.50,1454.50,1454.50,1454.50,9,0,9.00
09/10/2007,15:54,1454.50,1454.50,1454.50,1454.50,1,0,1.00
09/10/2007,15:55,1454.50,1454.75,1454.50,1454.50,26,1,27.00
09/10/2007,15:56,1454.75,1454.75,1454.50,1454.50,2,1,3.00
09/10/2007,15:57,1454.75,1454.75,1454.75,1454.75,2,0,2.00
09/10/2007,15:58,1454.75,1454.75,1454.75,1454.75,2,0,2.00
09/10/2007,15:59,1454.50,1454.50,1454.50,1454.50,0,1,1.00
09/10/2007,16:00,1454.75,1455.00,1454.00,1454.00,129,416,545.00
09/10/2007,17:01,1453.50,1453.75,1453.50,1453.75,2,102,104.00
09/10/2007,17:02,1453.75,1453.75,1453.75,1453.75,1,0,1.00
09/10/2007,17:03,1453.75,1453.75,1453.50,1453.50,22,94,116.00
09/10/2007,17:04,1453.50,1453.75,1453.50,1453.75,15,1,16.00
09/10/2007,17:05,1453.75,1453.75,1453.75,1453.75,51,0,51.00
09/10/2007,17:06,1453.75,1454.00,1453.75,1454.00,105,0,105.00
09/10/2007,17:08,1454.00,1454.00,1453.75,1453.75,1,1,2.00
09/10/2007,17:09,1453.75,1454.50,1453.75,1454.50,163,56,219.00
09/10/2007,17:10,1454.25,1454.25,1454.00,1454.00,0,75,75.00
09/10/2007,17:11,1454.00,1454.00,1454.00,1454.00,0,29,29.00
09/10/2007,17:12,1454.25,1454.25,1454.25,1454.25,4,0,4.00
09/10/2007,17:13,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,17:14,1454.25,1454.25,1454.25,1454.25,3,0,3.00
09/10/2007,17:15,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,17:16,1454.25,1454.25,1454.25,1454.25,3,0,3.00
09/10/2007,17:17,1454.00,1454.00,1454.00,1454.00,0,3,3.00
09/10/2007,17:18,1454.00,1454.25,1454.00,1454.25,2,9,11.00
09/10/2007,17:19,1454.00,1454.00,1454.00,1454.00,0,2,2.00
09/10/2007,17:21,1454.00,1454.25,1454.00,1454.00,14,10,24.00
09/10/2007,17:22,1454.25,1454.25,1454.00,1454.25,5,3,8.00
09/10/2007,17:23,1454.00,1454.00,1454.00,1454.00,0,22,22.00
09/10/2007,17:24,1454.00,1454.50,1454.00,1454.00,101,4,105.00
09/10/2007,17:25,1454.25,1454.25,1454.00,1454.00,2,6,8.00
09/10/2007,17:26,1454.50,1454.50,1454.25,1454.25,3,4,7.00
09/10/2007,17:27,1454.50,1454.50,1454.25,1454.50,2,1,3.00
09/10/2007,17:29,1454.25,1454.25,1454.25,1454.25,0,7,7.00
09/10/2007,17:30,1454.25,1454.25,1454.25,1454.25,0,7,7.00
09/10/2007,17:31,1454.00,1454.00,1454.00,1454.00,0,2,2.00
09/10/2007,17:32,1454.00,1454.25,1454.00,1454.25,8,2,10.00
09/10/2007,17:33,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,17:35,1454.25,1454.25,1454.25,1454.25,3,0,3.00
09/10/2007,17:36,1454.00,1454.00,1454.00,1454.00,0,3,3.00
09/10/2007,17:37,1454.00,1454.00,1454.00,1454.00,0,19,19.00
09/10/2007,17:40,1453.75,1453.75,1453.75,1453.75,0,3,3.00
09/10/2007,17:41,1454.00,1454.00,1453.75,1453.75,5,6,11.00
09/10/2007,17:42,1454.00,1454.00,1454.00,1454.00,26,0,26.00
09/10/2007,17:43,1454.00,1454.00,1453.75,1453.75,9,1,10.00
09/10/2007,17:44,1454.00,1454.00,1454.00,1454.00,10,0,10.00
09/10/2007,17:45,1453.75,1454.00,1453.75,1454.00,3,1,4.00
09/10/2007,17:46,1453.75,1453.75,1453.75,1453.75,0,1,1.00
09/10/2007,17:47,1454.00,1454.00,1454.00,1454.00,38,0,38.00
09/10/2007,17:48,1454.00,1454.00,1454.00,1454.00,5,0,5.00
09/10/2007,17:49,1454.00,1454.00,1454.00,1454.00,2,0,2.00
09/10/2007,17:52,1454.00,1454.25,1454.00,1454.00,4,1,5.00
09/10/2007,17:53,1454.25,1454.25,1454.25,1454.25,4,0,4.00
09/10/2007,17:54,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,17:57,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,17:58,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,18:00,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,18:01,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,18:02,1454.25,1454.25,1454.25,1454.25,21,0,21.00
09/10/2007,18:03,1454.00,1454.00,1454.00,1454.00,0,2,2.00
09/10/2007,18:04,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,18:05,1454.00,1454.00,1453.50,1453.50,0,199,199.00
09/10/2007,18:06,1453.50,1453.75,1453.50,1453.75,11,5,16.00
09/10/2007,18:07,1453.75,1453.75,1453.75,1453.75,22,0,22.00
09/10/2007,18:08,1453.50,1453.75,1453.50,1453.50,8,98,106.00
09/10/2007,18:09,1453.50,1453.75,1453.50,1453.50,8,3,11.00
09/10/2007,18:10,1453.75,1453.75,1453.75,1453.75,1,0,1.00
09/10/2007,18:11,1453.75,1454.00,1453.75,1453.75,2,8,10.00
09/10/2007,18:12,1453.75,1454.00,1453.75,1454.00,6,1,7.00
09/10/2007,18:13,1454.00,1454.50,1454.00,1454.50,61,6,67.00
09/10/2007,18:14,1454.00,1454.00,1454.00,1454.00,0,4,4.00
09/10/2007,18:16,1454.00,1454.25,1454.00,1454.25,1,2,3.00
09/10/2007,18:18,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,18:20,1454.25,1454.25,1454.00,1454.00,1,3,4.00
09/10/2007,18:23,1454.00,1454.00,1454.00,1454.00,0,11,11.00
09/10/2007,18:26,1454.00,1454.00,1454.00,1454.00,0,7,7.00
09/10/2007,18:27,1454.25,1454.25,1454.25,1454.25,9,0,9.00
09/10/2007,18:28,1454.25,1454.25,1454.00,1454.00,1,3,4.00
09/10/2007,18:29,1454.25,1454.50,1454.00,1454.25,40,30,70.00
09/10/2007,18:31,1454.00,1454.00,1454.00,1454.00,0,15,15.00
09/10/2007,18:33,1454.25,1454.25,1454.25,1454.25,3,0,3.00
09/10/2007,18:34,1454.50,1454.50,1454.00,1454.00,1,17,18.00
09/10/2007,18:35,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,18:36,1454.50,1454.50,1454.25,1454.25,3,1,4.00
09/10/2007,18:37,1454.25,1454.25,1454.00,1454.00,0,14,14.00
09/10/2007,18:38,1454.25,1454.25,1453.75,1454.00,15,14,29.00
09/10/2007,18:39,1453.75,1453.75,1453.75,1453.75,0,1,1.00
09/10/2007,18:40,1454.00,1454.25,1454.00,1454.00,11,1,12.00
09/10/2007,18:42,1454.00,1454.00,1454.00,1454.00,0,7,7.00
09/10/2007,18:43,1454.00,1454.00,1454.00,1454.00,0,2,2.00
09/10/2007,18:46,1454.00,1454.00,1454.00,1454.00,0,12,12.00
09/10/2007,18:47,1454.00,1454.00,1453.75,1453.75,0,2,2.00
09/10/2007,18:49,1453.75,1453.75,1453.75,1453.75,0,16,16.00
09/10/2007,18:50,1454.00,1454.00,1453.75,1453.75,7,4,11.00
09/10/2007,18:51,1454.00,1454.00,1453.75,1453.75,5,1,6.00
09/10/2007,18:52,1454.00,1454.25,1453.75,1454.00,15,25,40.00
09/10/2007,18:53,1454.00,1454.00,1454.00,1454.00,197,0,197.00
09/10/2007,18:54,1454.00,1454.25,1454.00,1454.00,32,1,33.00
09/10/2007,18:55,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,18:56,1454.25,1454.25,1454.25,1454.25,25,0,25.00
09/10/2007,18:57,1454.25,1454.25,1454.00,1454.00,10,6,16.00
09/10/2007,18:58,1454.00,1454.00,1454.00,1454.00,0,5,5.00
09/10/2007,18:59,1454.25,1454.25,1454.00,1454.00,2,1,3.00
09/10/2007,19:00,1454.25,1454.50,1454.25,1454.25,40,2,42.00
09/10/2007,19:01,1454.25,1454.25,1454.25,1454.25,0,3,3.00
09/10/2007,19:03,1454.25,1454.75,1454.25,1454.75,51,4,55.00
09/10/2007,19:04,1454.75,1454.75,1454.75,1454.75,50,0,50.00
09/10/2007,19:05,1454.75,1454.75,1454.25,1454.25,2,16,18.00
09/10/2007,19:06,1454.25,1454.25,1454.25,1454.25,0,31,31.00
09/10/2007,19:07,1454.25,1454.25,1454.00,1454.25,2,21,23.00
09/10/2007,19:08,1454.25,1454.25,1454.25,1454.25,43,0,43.00
09/10/2007,19:09,1454.25,1454.25,1454.25,1454.25,54,0,54.00
09/10/2007,19:10,1454.50,1454.50,1454.50,1454.50,1,0,1.00
09/10/2007,19:11,1454.25,1454.75,1454.25,1454.75,30,1,31.00
09/10/2007,19:12,1454.75,1455.00,1454.75,1454.75,29,5,34.00
09/10/2007,19:13,1454.75,1454.75,1454.75,1454.75,0,7,7.00
09/10/2007,19:14,1454.50,1454.50,1454.50,1454.50,0,19,19.00
09/10/2007,19:15,1454.50,1454.50,1454.50,1454.50,0,1,1.00
09/10/2007,19:16,1454.75,1454.75,1454.75,1454.75,2,0,2.00
09/10/2007,19:17,1454.75,1455.00,1454.75,1455.00,4,0,4.00
09/10/2007,19:18,1454.75,1454.75,1454.75,1454.75,0,5,5.00
09/10/2007,19:22,1454.75,1454.75,1454.25,1454.25,0,59,59.00
09/10/2007,19:24,1454.25,1454.25,1454.00,1454.25,1,24,25.00
09/10/2007,19:25,1454.00,1454.00,1454.00,1454.00,0,12,12.00
09/10/2007,19:26,1453.75,1454.00,1453.75,1454.00,95,1,96.00
09/10/2007,19:28,1454.00,1454.25,1454.00,1454.25,8,0,8.00
09/10/2007,19:29,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,19:30,1454.00,1454.00,1454.00,1454.00,0,37,37.00
09/10/2007,19:31,1453.75,1453.75,1453.75,1453.75,0,3,3.00
09/10/2007,19:32,1453.75,1453.75,1453.75,1453.75,0,2,2.00
09/10/2007,19:33,1453.75,1453.75,1453.75,1453.75,0,2,2.00
09/10/2007,19:34,1453.75,1453.75,1453.75,1453.75,0,30,30.00
09/10/2007,19:35,1453.75,1454.00,1453.50,1454.00,34,34,68.00
09/10/2007,19:36,1454.00,1454.00,1454.00,1454.00,31,0,31.00
09/10/2007,19:38,1453.75,1453.75,1453.75,1453.75,0,28,28.00
09/10/2007,19:40,1453.75,1453.75,1453.75,1453.75,0,1,1.00
09/10/2007,19:41,1454.00,1454.00,1454.00,1454.00,62,0,62.00
09/10/2007,19:45,1454.00,1454.00,1454.00,1454.00,2,0,2.00
09/10/2007,19:46,1453.75,1454.00,1453.75,1454.00,132,1,133.00
09/10/2007,19:50,1453.75,1454.00,1453.75,1454.00,1,18,19.00
09/10/2007,19:52,1453.75,1453.75,1453.75,1453.75,0,1,1.00
09/10/2007,19:54,1453.75,1453.75,1453.75,1453.75,0,8,8.00
09/10/2007,19:56,1453.75,1453.75,1453.75,1453.75,0,35,35.00
09/10/2007,19:57,1453.75,1453.75,1453.75,1453.75,0,5,5.00
09/10/2007,19:58,1454.00,1454.00,1454.00,1454.00,2,0,2.00
09/10/2007,19:59,1453.75,1453.75,1453.75,1453.75,0,2,2.00
09/10/2007,20:00,1453.50,1453.75,1453.50,1453.75,1,20,21.00
09/10/2007,20:01,1453.75,1454.00,1453.50,1453.75,35,1,36.00
09/10/2007,20:02,1453.50,1454.00,1453.50,1454.00,16,1,17.00
09/10/2007,20:03,1453.75,1453.75,1453.75,1453.75,0,3,3.00
09/10/2007,20:04,1453.75,1453.75,1453.75,1453.75,0,1,1.00
09/10/2007,20:06,1453.75,1453.75,1453.75,1453.75,0,25,25.00
09/10/2007,20:07,1453.75,1454.00,1453.50,1454.00,40,167,207.00
09/10/2007,20:08,1453.50,1454.00,1453.50,1454.00,1,1,2.00
09/10/2007,20:10,1453.75,1453.75,1453.25,1453.25,0,40,40.00
09/10/2007,20:11,1453.25,1453.25,1453.25,1453.25,0,1,1.00
09/10/2007,20:12,1453.25,1453.50,1453.25,1453.50,6,1,7.00
09/10/2007,20:13,1453.50,1453.50,1453.25,1453.50,17,2,19.00
09/10/2007,20:14,1453.25,1453.50,1453.25,1453.50,4,10,14.00
09/10/2007,20:15,1453.50,1453.50,1453.25,1453.25,1,6,7.00
09/10/2007,20:17,1453.25,1453.50,1453.25,1453.50,20,1,21.00
09/10/2007,20:18,1453.50,1453.50,1453.50,1453.50,2,0,2.00
09/10/2007,20:19,1453.50,1453.75,1453.50,1453.50,61,21,82.00
09/10/2007,20:20,1453.50,1453.50,1453.50,1453.50,0,2,2.00
09/10/2007,20:21,1453.75,1453.75,1453.50,1453.75,4,66,70.00
09/10/2007,20:22,1453.75,1453.75,1453.75,1453.75,1,0,1.00
09/10/2007,20:23,1453.75,1453.75,1453.75,1453.75,6,0,6.00
09/10/2007,20:24,1453.75,1453.75,1453.75,1453.75,4,0,4.00
09/10/2007,20:26,1453.75,1453.75,1453.75,1453.75,2,0,2.00
09/10/2007,20:28,1453.75,1453.75,1453.75,1453.75,1,0,1.00
09/10/2007,20:29,1453.75,1453.75,1453.75,1453.75,1,0,1.00
09/10/2007,20:30,1453.75,1453.75,1453.50,1453.50,12,1,13.00
09/10/2007,20:31,1453.75,1453.75,1453.75,1453.75,14,0,14.00
09/10/2007,20:32,1453.75,1453.75,1453.75,1453.75,1,0,1.00
09/10/2007,20:33,1453.75,1454.00,1453.75,1454.00,31,0,31.00
09/10/2007,20:34,1454.25,1454.25,1454.25,1454.25,22,0,22.00
09/10/2007,20:35,1454.25,1454.25,1454.25,1454.25,5,0,5.00
09/10/2007,20:36,1454.25,1454.25,1454.25,1454.25,1,0,1.00
09/10/2007,20:37,1454.00,1454.25,1454.00,1454.25,50,1,51.00
09/10/2007,20:38,1454.25,1454.25,1454.25,1454.25,4,0,4.00
09/10/2007,20:39,1454.00,1454.00,1454.00,1454.00,0,1,1.00
09/10/2007,20:41,1454.25,1454.25,1454.25,1454.25,22,0,22.00
09/10/2007,20:42,1454.50,1454.75,1454.50,1454.75,114,15,129.00
09/10/2007,20:43,1454.50,1455.25,1454.50,1455.00,259,20,279.00
09/10/2007,20:44,1455.00,1455.00,1454.75,1455.00,1,71,72.00
09/10/2007,20:45,1455.00,1455.25,1455.00,1455.00,83,17,100.00
09/10/2007,20:46,1455.00,1455.50,1455.00,1455.25,177,2,179.00
09/10/2007,20:47,1455.50,1455.50,1455.25,1455.25,1,15,16.00
09/10/2007,20:48,1455.25,1455.25,1455.00,1455.25,17,2,19.00
09/10/2007,20:49,1455.50,1455.50,1455.25,1455.25,2,1,3.00
09/10/2007,20:50,1455.50,1456.00,1455.25,1455.75,422,30,452.00
09/10/2007,20:51,1455.75,1456.25,1455.75,1456.00,120,50,170.00
09/10/2007,20:52,1456.00,1456.50,1456.00,1456.25,160,19,179.00
09/10/2007,20:53,1456.00,1456.00,1456.00,1456.00,0,2,2.00
09/10/2007,20:54,1456.25,1456.25,1456.25,1456.25,47,0,47.00
09/10/2007,20:55,1456.25,1456.25,1456.25,1456.25,53,0,53.00
09/10/2007,20:56,1456.50,1456.75,1456.50,1456.50,519,17,536.00
09/10/2007,20:57,1456.50,1456.50,1456.25,1456.50,7,174,181.00
09/10/2007,20:58,1456.00,1456.25,1456.00,1456.25,1,4,5.00
09/10/2007,20:59,1456.00,1456.50,1455.75,1456.50,24,32,56.00
09/10/2007,21:00,1456.50,1456.50,1456.00,1456.00,20,10,30.00
09/10/2007,21:01,1456.00,1456.00,1455.75,1455.75,0,25,25.00
09/10/2007,21:02,1456.00,1456.00,1455.75,1455.75,1,40,41.00
09/10/2007,21:03,1455.75,1456.00,1455.50,1455.75,64,20,84.00
09/10/2007,21:04,1455.75,1456.00,1455.25,1455.50,38,168,206.00
09/10/2007,21:05,1455.50,1455.75,1455.25,1455.75,31,37,68.00
09/10/2007,21:07,1455.50,1455.75,1455.25,1455.75,30,7,37.00
09/10/2007,21:08,1455.75,1456.25,1455.75,1456.25,22,0,22.00
09/10/2007,21:09,1456.25,1456.25,1455.75,1455.75,1,26,27.00
09/10/2007,21:10,1455.75,1456.00,1455.75,1455.75,9,12,21.00
09/10/2007,21:11,1455.75,1455.75,1455.75,1455.75,0,4,4.00
09/10/2007,21:12,1455.75,1455.75,1455.75,1455.75,0,11,11.00
09/10/2007,21:13,1455.75,1455.75,1455.75,1455.75,0,6,6.00
09/10/2007,21:15,1455.75,1455.75,1455.50,1455.50,0,3,3.00
09/10/2007,21:16,1455.50,1455.75,1455.50,1455.75,2,2,4.00
09/10/2007,21:17,1455.50,1455.75,1455.50,1455.75,1,3,4.00
09/10/2007,21:20,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/10/2007,21:21,1456.00,1456.00,1456.00,1456.00,31,0,31.00
09/10/2007,21:24,1455.75,1455.75,1455.75,1455.75,0,2,2.00
09/10/2007,21:25,1456.00,1456.00,1456.00,1456.00,3,0,3.00
09/10/2007,21:26,1456.00,1456.00,1456.00,1456.00,2,0,2.00
09/10/2007,21:27,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/10/2007,21:28,1455.75,1456.25,1455.75,1456.00,2,2,4.00
09/10/2007,21:29,1456.00,1456.00,1456.00,1456.00,0,20,20.00
09/10/2007,21:30,1456.00,1456.00,1456.00,1456.00,0,7,7.00
09/10/2007,21:31,1456.00,1456.00,1455.75,1456.00,1,3,4.00
09/10/2007,21:32,1456.00,1456.00,1456.00,1456.00,1,0,1.00
09/10/2007,21:33,1456.00,1456.00,1456.00,1456.00,6,0,6.00
09/10/2007,21:34,1456.25,1456.25,1456.25,1456.25,4,0,4.00
09/10/2007,21:35,1456.50,1456.50,1456.50,1456.50,30,0,30.00
09/10/2007,21:36,1456.50,1456.50,1456.50,1456.50,17,0,17.00
09/10/2007,21:37,1456.50,1456.75,1456.50,1456.50,3,3,6.00
09/10/2007,21:38,1456.50,1456.50,1456.50,1456.50,0,11,11.00
09/10/2007,21:39,1456.50,1456.50,1456.50,1456.50,0,7,7.00
09/10/2007,21:40,1456.50,1456.50,1456.50,1456.50,0,4,4.00
09/10/2007,21:41,1456.50,1456.50,1456.25,1456.50,5,6,11.00
09/10/2007,21:42,1456.25,1456.50,1456.25,1456.50,2,1,3.00
09/10/2007,21:45,1456.50,1456.75,1456.50,1456.75,84,0,84.00
09/10/2007,21:46,1456.50,1456.50,1456.25,1456.25,0,5,5.00
09/10/2007,21:47,1456.50,1456.75,1456.50,1456.75,30,0,30.00
09/10/2007,21:48,1457.00,1457.00,1456.75,1457.00,15,1,16.00
09/10/2007,21:49,1457.00,1457.00,1457.00,1457.00,70,0,70.00
09/10/2007,21:50,1457.00,1457.00,1457.00,1457.00,1,0,1.00
09/10/2007,21:51,1456.75,1456.75,1456.75,1456.75,0,5,5.00
09/10/2007,21:52,1457.00,1457.00,1457.00,1457.00,20,0,20.00
09/10/2007,21:53,1456.75,1456.75,1456.25,1456.25,0,110,110.00
09/10/2007,21:54,1456.25,1456.50,1456.25,1456.25,2,13,15.00
09/10/2007,21:56,1456.50,1456.50,1456.25,1456.25,23,1,24.00
09/10/2007,21:57,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/10/2007,22:01,1456.50,1456.50,1456.50,1456.50,5,0,5.00
09/10/2007,22:02,1456.50,1456.50,1456.50,1456.50,5,0,5.00
09/10/2007,22:04,1456.25,1456.25,1456.00,1456.25,6,40,46.00
09/10/2007,22:06,1456.25,1456.25,1456.25,1456.25,1,0,1.00
09/10/2007,22:08,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,22:10,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,22:11,1456.00,1456.25,1456.00,1456.25,5,2,7.00
09/10/2007,22:12,1456.25,1456.25,1456.25,1456.25,10,0,10.00
09/10/2007,22:13,1456.25,1456.25,1456.00,1456.00,3,1,4.00
09/10/2007,22:15,1456.25,1456.25,1456.00,1456.00,1,1,2.00
09/10/2007,22:17,1456.25,1456.25,1456.25,1456.25,3,0,3.00
09/10/2007,22:18,1456.25,1456.25,1455.75,1455.75,6,24,30.00
09/10/2007,22:19,1456.00,1456.00,1455.75,1456.00,4,3,7.00
09/10/2007,22:20,1456.00,1456.00,1456.00,1456.00,3,0,3.00
09/10/2007,22:21,1456.00,1456.00,1456.00,1456.00,2,0,2.00
09/10/2007,22:24,1455.75,1455.75,1455.75,1455.75,0,2,2.00
09/10/2007,22:25,1455.75,1455.75,1455.75,1455.75,0,6,6.00
09/10/2007,22:26,1455.75,1456.00,1455.75,1456.00,1,1,2.00
09/10/2007,22:28,1455.75,1456.00,1455.75,1455.75,5,6,11.00
09/10/2007,22:29,1456.00,1456.00,1456.00,1456.00,4,0,4.00
09/10/2007,22:30,1455.75,1455.75,1455.50,1455.50,2,21,23.00
09/10/2007,22:31,1456.00,1456.00,1456.00,1456.00,2,0,2.00
09/10/2007,22:33,1455.75,1455.75,1455.50,1455.50,0,4,4.00
09/10/2007,22:34,1455.50,1455.50,1455.50,1455.50,0,7,7.00
09/10/2007,22:35,1455.75,1455.75,1455.75,1455.75,34,0,34.00
09/10/2007,22:36,1456.00,1456.00,1456.00,1456.00,120,0,120.00
09/10/2007,22:37,1456.00,1456.25,1456.00,1456.00,29,5,34.00
09/10/2007,22:38,1456.00,1456.00,1456.00,1456.00,0,17,17.00
09/10/2007,22:39,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,22:40,1456.00,1456.00,1456.00,1456.00,0,2,2.00
09/10/2007,22:41,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,22:43,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/10/2007,22:44,1455.75,1455.75,1455.75,1455.75,0,1,1.00
09/10/2007,22:45,1456.00,1456.25,1456.00,1456.25,10,0,10.00
09/10/2007,22:46,1456.25,1456.25,1456.25,1456.25,5,0,5.00
09/10/2007,22:48,1456.25,1456.25,1456.25,1456.25,9,0,9.00
09/10/2007,22:50,1456.25,1456.50,1456.25,1456.25,30,2,32.00
09/10/2007,22:51,1456.25,1456.25,1456.25,1456.25,0,4,4.00
09/10/2007,22:53,1456.25,1456.25,1456.25,1456.25,0,10,10.00
09/10/2007,22:55,1456.50,1456.50,1456.25,1456.25,1,1,2.00
09/10/2007,22:56,1456.25,1456.25,1456.25,1456.25,0,2,2.00
09/10/2007,22:57,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/10/2007,22:58,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/10/2007,22:59,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/10/2007,23:00,1456.25,1456.25,1456.25,1456.25,0,5,5.00
09/10/2007,23:03,1456.25,1456.25,1456.25,1456.25,0,1,1.00
09/10/2007,23:04,1456.00,1456.25,1456.00,1456.25,1,15,16.00
09/10/2007,23:06,1455.75,1456.00,1455.50,1455.50,2,14,16.00
09/10/2007,23:08,1455.75,1455.75,1455.75,1455.75,1,0,1.00
09/10/2007,23:10,1456.00,1456.00,1456.00,1456.00,5,0,5.00
09/10/2007,23:12,1456.25,1456.50,1456.25,1456.25,25,1,26.00
09/10/2007,23:13,1456.25,1456.25,1456.25,1456.25,0,17,17.00
09/10/2007,23:14,1456.25,1456.25,1456.25,1456.25,0,12,12.00
09/10/2007,23:15,1456.50,1456.75,1456.50,1456.50,28,24,52.00
09/10/2007,23:16,1456.50,1456.75,1456.50,1456.75,52,2,54.00
09/10/2007,23:17,1456.75,1456.75,1456.50,1456.50,3,4,7.00
09/10/2007,23:18,1456.75,1457.00,1456.75,1456.75,26,1,27.00
09/10/2007,23:19,1456.50,1456.75,1456.50,1456.75,6,27,33.00
09/10/2007,23:20,1456.50,1456.50,1456.50,1456.50,0,57,57.00
09/10/2007,23:21,1456.75,1456.75,1456.50,1456.50,30,1,31.00
09/10/2007,23:23,1456.75,1456.75,1456.75,1456.75,63,0,63.00
09/10/2007,23:24,1456.75,1456.75,1456.75,1456.75,52,0,52.00
09/10/2007,23:25,1457.00,1457.00,1457.00,1457.00,1,0,1.00
09/10/2007,23:26,1456.75,1456.75,1456.50,1456.50,0,3,3.00
09/10/2007,23:27,1456.75,1456.75,1456.75,1456.75,10,0,10.00
09/10/2007,23:28,1456.75,1456.75,1456.75,1456.75,2,0,2.00
09/10/2007,23:29,1456.75,1457.00,1456.75,1457.00,73,0,73.00
09/10/2007,23:30,1456.75,1457.00,1456.75,1457.00,3,5,8.00
09/10/2007,23:31,1456.75,1456.75,1456.75,1456.75,0,8,8.00
09/10/2007,23:32,1456.75,1456.75,1456.75,1456.75,0,4,4.00
09/10/2007,23:34,1456.75,1456.75,1456.75,1456.75,0,7,7.00
09/10/2007,23:37,1457.00,1457.00,1457.00,1457.00,20,0,20.00
09/10/2007,23:38,1457.00,1457.00,1457.00,1457.00,1,0,1.00
09/10/2007,23:39,1457.00,1457.00,1456.75,1456.75,1,4,5.00
09/10/2007,23:40,1457.00,1457.00,1457.00,1457.00,1,0,1.00
09/10/2007,23:43,1456.75,1456.75,1456.75,1456.75,0,2,2.00
09/10/2007,23:45,1457.00,1457.00,1456.75,1456.75,1,12,13.00
09/10/2007,23:46,1456.75,1457.00,1456.75,1457.00,2,3,5.00
09/10/2007,23:47,1456.75,1457.00,1456.75,1457.00,1,1,2.00
09/10/2007,23:48,1456.75,1457.00,1456.75,1457.00,1,1,2.00
09/10/2007,23:49,1456.75,1457.00,1456.75,1457.00,1,2,3.00
09/10/2007,23:50,1456.75,1457.00,1456.75,1457.00,2,1,3.00
09/10/2007,23:51,1456.75,1456.75,1456.75,1456.75,0,4,4.00
09/10/2007,23:53,1457.00,1457.00,1456.75,1456.75,24,1,25.00
09/10/2007,23:54,1456.75,1456.75,1456.75,1456.75,0,2,2.00
09/10/2007,23:55,1457.00,1457.00,1457.00,1457.00,127,0,127.00
09/10/2007,23:56,1457.00,1457.25,1457.00,1457.25,7,19,26.00
09/10/2007,23:57,1457.25,1457.25,1457.25,1457.25,2,0,2.00
09/10/2007,23:58,1457.25,1457.25,1457.25,1457.25,1,0,1.00
09/11/2007,00:00,1457.25,1457.25,1457.25,1457.25,3,0,3.00
09/11/2007,00:02,1457.25,1457.25,1457.25,1457.25,102,0,102.00
09/11/2007,00:03,1457.50,1457.50,1457.50,1457.50,90,0,90.00
09/11/2007,00:04,1457.50,1457.50,1457.50,1457.50,26,0,26.00
09/11/2007,00:05,1457.25,1457.25,1457.25,1457.25,0,12,12.00
09/11/2007,00:06,1457.50,1457.50,1457.50,1457.50,32,0,32.00
09/11/2007,00:07,1457.75,1458.00,1457.75,1457.75,121,3,124.00
09/11/2007,00:08,1457.75,1458.00,1457.75,1457.75,2,11,13.00
09/11/2007,00:09,1457.75,1458.00,1457.75,1457.75,12,16,28.00
09/11/2007,00:10,1458.00,1458.00,1457.75,1458.00,27,15,42.00
09/11/2007,00:11,1458.00,1458.00,1458.00,1458.00,20,0,20.00
09/11/2007,00:12,1458.00,1458.00,1458.00,1458.00,1,0,1.00
09/11/2007,00:13,1457.75,1457.75,1457.75,1457.75,0,10,10.00
09/11/2007,00:14,1458.00,1458.00,1457.75,1457.75,3,19,22.00
09/11/2007,00:15,1457.75,1457.75,1457.75,1457.75,0,12,12.00
09/11/2007,00:16,1457.75,1457.75,1457.75,1457.75,0,1,1.00
09/11/2007,00:17,1457.75,1457.75,1457.75,1457.75,0,1,1.00
09/11/2007,00:18,1457.75,1457.75,1457.50,1457.75,4,17,21.00
09/11/2007,00:19,1457.75,1457.75,1457.75,1457.75,2,0,2.00
09/11/2007,00:22,1457.50,1457.75,1457.50,1457.75,1,6,7.00
09/11/2007,00:23,1457.75,1457.75,1457.75,1457.75,1,0,1.00
09/11/2007,00:24,1457.75,1457.75,1457.75,1457.75,1,0,1.00
09/11/2007,00:30,1457.50,1457.50,1457.50,1457.50,0,1,1.00
09/11/2007,00:31,1457.75,1457.75,1457.25,1457.25,14,81,95.00
09/11/2007,00:32,1457.25,1457.50,1457.25,1457.25,3,19,22.00
09/11/2007,00:33,1457.50,1457.50,1457.25,1457.50,55,11,66.00
09/11/2007,00:34,1457.50,1457.50,1457.25,1457.25,8,1,9.00
09/11/2007,00:35,1457.25,1457.25,1457.25,1457.25,0,154,154.00
09/11/2007,00:36,1457.25,1457.25,1457.25,1457.25,0,24,24.00
09/11/2007,00:38,1457.00,1457.00,1457.00,1457.00,0,5,5.00
09/11/2007,00:39,1457.00,1457.25,1457.00,1457.25,3,23,26.00
09/11/2007,00:40,1457.25,1457.25,1457.25,1457.25,1,0,1.00
09/11/2007,00:42,1457.00,1457.00,1457.00,1457.00,0,107,107.00
09/11/2007,00:44,1457.00,1457.25,1457.00,1457.25,26,1,27.00
09/11/2007,00:45,1457.00,1457.00,1457.00,1457.00,0,1,1.00
09/11/2007,00:46,1457.25,1457.25,1457.25,1457.25,2,0,2.00
09/11/2007,00:48,1457.00,1457.00,1457.00,1457.00,0,2,2.00
09/11/2007,00:50,1457.00,1457.00,1457.00,1457.00,0,2,2.00
09/11/2007,00:51,1457.25,1457.25,1457.25,1457.25,1,0,1.00
09/11/2007,00:52,1457.25,1457.25,1457.25,1457.25,13,0,13.00
09/11/2007,00:53,1457.25,1457.25,1457.00,1457.25,3,2,5.00
09/11/2007,00:54,1457.00,1457.00,1457.00,1457.00,0,1,1.00
09/11/2007,00:55,1457.00,1457.25,1457.00,1457.25,37,2,39.00
09/11/2007,00:56,1457.25,1457.25,1457.25,1457.25,5,0,5.00
09/11/2007,00:57,1457.25,1457.50,1457.25,1457.50,18,0,18.00
09/11/2007,00:58,1457.25,1457.25,1457.25,1457.25,0,26,26.00
09/11/2007,00:59,1457.25,1457.25,1457.25,1457.25,0,52,52.00
09/11/2007,01:00,1457.25,1458.00,1457.25,1457.75,379,75,454.00
09/11/2007,01:01,1457.75,1458.25,1457.75,1458.00,393,125,518.00
09/11/2007,01:02,1458.00,1458.25,1457.50,1457.75,19,71,90.00
09/11/2007,01:03,1457.50,1457.50,1457.50,1457.50,0,57,57.00
09/11/2007,01:04,1457.50,1457.50,1457.50,1457.50,0,8,8.00
09/11/2007,01:05,1457.50,1457.50,1457.25,1457.25,0,6,6.00
09/11/2007,01:06,1457.25,1457.25,1457.00,1457.25,4,16,20.00
09/11/2007,01:07,1457.50,1457.50,1457.25,1457.25,1,6,7.00
09/11/2007,01:08,1457.25,1457.25,1457.00,1457.00,0,7,7.00
09/11/2007,01:09,1457.00,1457.00,1457.00,1457.00,0,23,23.00
09/11/2007,01:10,1457.00,1457.25,1457.00,1457.00,1,13,14.00
09/11/2007,01:12,1457.25,1457.75,1457.25,1457.50,36,1,37.00
09/11/2007,01:13,1457.50,1457.50,1457.50,1457.50,0,10,10.00
09/11/2007,01:14,1457.50,1457.50,1457.50,1457.50,0,6,6.00
09/11/2007,01:16,1457.50,1457.50,1457.50,1457.50,0,1,1.00
09/11/2007,01:17,1457.25,1457.25,1457.25,1457.25,0,9,9.00
09/11/2007,01:18,1457.25,1457.25,1457.25,1457.25,0,3,3.00
09/11/2007,01:19,1457.25,1457.25,1457.25,1457.25,0,60,60.00
09/11/2007,01:20,1457.25,1457.25,1457.25,1457.25,0,4,4.00
09/11/2007,01:21,1457.25,1457.25,1457.25,1457.25,0,6,6.00
09/11/2007,01:22,1457.25,1457.25,1457.00,1457.00,0,165,165.00
09/11/2007,01:23,1457.00,1457.00,1456.75,1456.75,0,42,42.00
09/11/2007,01:24,1456.75,1456.75,1456.50,1456.50,0,37,37.00
09/11/2007,01:25,1456.50,1456.50,1456.50,1456.50,0,64,64.00
09/11/2007,01:26,1456.50,1456.50,1456.25,1456.25,0,71,71.00
09/11/2007,01:27,1456.25,1456.25,1456.25,1456.25,0,12,12.00
09/11/2007,01:28,1456.25,1456.25,1456.25,1456.25,0,37,37.00
09/11/2007,01:29,1456.50,1456.75,1456.50,1456.75,108,0,108.00
09/11/2007,01:30,1456.50,1457.25,1456.50,1457.00,91,6,97.00
09/11/2007,01:31,1457.25,1457.25,1456.75,1456.75,1,18,19.00
09/11/2007,01:32,1456.50,1456.75,1456.50,1456.75,86,5,91.00
09/11/2007,01:33,1456.75,1456.75,1456.50,1456.75,77,2,79.00
09/11/2007,01:34,1456.50,1457.75,1456.50,1457.25,503,111,614.00
09/11/2007,01:35,1457.25,1457.25,1457.00,1457.00,38,16,54.00
09/11/2007,01:36,1457.25,1457.25,1456.75,1457.00,7,26,33.00
09/11/2007,01:37,1457.00,1457.00,1457.00,1457.00,8,0,8.00
09/11/2007,01:38,1457.00,1457.25,1457.00,1457.25,31,25,56.00
09/11/2007,01:39,1457.00,1457.00,1456.75,1457.00,16,13,29.00
09/11/2007,01:40,1457.00,1457.00,1457.00,1457.00,86,0,86.00
09/11/2007,01:41,1456.75,1457.00,1456.75,1457.00,137,21,158.00
09/11/2007,01:42,1457.00,1457.00,1456.50,1456.75,223,62,285.00
09/11/2007,01:43,1457.00,1457.00,1456.75,1456.75,1,73,74.00
09/11/2007,01:44,1456.75,1457.00,1456.75,1457.00,4,57,61.00
09/11/2007,01:45,1457.00,1457.00,1457.00,1457.00,51,0,51.00
09/11/2007,01:46,1457.00,1457.25,1457.00,1457.00,39,17,56.00
09/11/2007,01:47,1457.00,1457.00,1456.75,1457.00,21,36,57.00
09/11/2007,01:48,1457.00,1457.00,1457.00,1457.00,29,0,29.00
09/11/2007,01:49,1457.00,1457.00,1457.00,1457.00,57,0,57.00
09/11/2007,01:50,1457.00,1457.00,1457.00,1457.00,5,0,5.00
09/11/2007,01:51,1457.00,1457.00,1457.00,1457.00,71,0,71.00
09/11/2007,01:52,1457.00,1457.25,1457.00,1457.25,75,0,75.00
09/11/2007,01:53,1457.25,1458.00,1457.25,1457.75,476,108,584.00
09/11/2007,01:54,1458.00,1458.00,1457.25,1457.25,2,48,50.00
09/11/2007,01:55,1457.50,1457.50,1457.50,1457.50,18,0,18.00
09/11/2007,01:56,1457.25,1457.50,1457.00,1457.25,34,212,246.00
09/11/2007,01:57,1457.00,1457.00,1456.50,1457.00,19,145,164.00
09/11/2007,01:58,1456.75,1457.00,1456.50,1457.00,3,12,15.00
09/11/2007,01:59,1456.75,1457.00,1456.50,1457.00,23,73,96.00
09/11/2007,02:00,1456.75,1457.00,1456.75,1457.00,10,239,249.00
09/11/2007,02:01,1456.75,1457.00,1456.00,1456.25,14,210,224.00
09/11/2007,02:02,1456.50,1456.50,1455.00,1455.25,100,613,713.00
09/11/2007,02:03,1455.25,1455.25,1454.00,1454.25,145,651,796.00
09/11/2007,02:04,1454.50,1454.75,1454.00,1454.25,314,213,527.00
09/11/2007,02:05,1454.50,1454.75,1454.50,1454.50,183,87,270.00
09/11/2007,02:06,1454.25,1454.50,1454.25,1454.50,34,43,77.00
09/11/2007,02:07,1454.75,1455.00,1454.50,1454.50,88,102,190.00
09/11/2007,02:08,1454.75,1455.00,1454.50,1454.50,80,169,249.00
09/11/2007,02:09,1454.50,1455.00,1454.50,1455.00,262,171,433.00
09/11/2007,02:10,1455.00,1455.75,1455.00,1455.75,198,0,198.00
09/11/2007,02:11,1455.75,1456.00,1455.50,1456.00,161,31,192.00
09/11/2007,02:12,1456.00,1456.50,1455.50,1455.75,73,132,205.00
09/11/2007,02:13,1455.50,1456.00,1455.50,1456.00,99,65,164.00
09/11/2007,02:14,1456.00,1456.00,1455.75,1455.75,2,35,37.00
09/11/2007,02:15,1456.00,1456.25,1456.00,1456.00,131,28,159.00
09/11/2007,02:16,1456.00,1456.25,1456.00,1456.00,6,16,22.00
09/11/2007,02:17,1456.25,1456.75,1456.00,1456.50,100,28,128.00
09/11/2007,02:18,1456.50,1456.50,1456.00,1456.00,4,38,42.00
09/11/2007,02:19,1456.00,1456.25,1455.75,1456.00,37,58,95.00
09/11/2007,02:20,1455.75,1456.00,1455.50,1455.75,7,135,142.00
09/11/2007,02:21,1455.50,1455.50,1454.00,1454.25,17,294,311.00
09/11/2007,02:22,1454.25,1455.00,1454.00,1454.75,202,64,266.00
09/11/2007,02:23,1454.75,1455.00,1454.75,1455.00,57,3,60.00
09/11/2007,02:24,1454.75,1455.00,1454.50,1454.50,185,98,283.00
09/11/2007,02:25,1454.50,1454.50,1453.50,1453.75,29,496,525.00
09/11/2007,02:26,1454.00,1454.75,1454.00,1454.75,192,96,288.00
09/11/2007,02:27,1454.75,1455.25,1454.50,1455.25,121,5,126.00
09/11/2007,02:28,1455.25,1455.50,1455.25,1455.50,82,0,82.00
09/11/2007,02:29,1455.50,1455.50,1454.75,1454.75,11,138,149.00
09/11/2007,02:30,1454.75,1455.00,1454.25,1455.00,37,115,152.00
09/11/2007,02:31,1454.75,1454.75,1454.25,1454.50,139,132,271.00
09/11/2007,02:32,1454.50,1455.00,1454.50,1455.00,112,11,123.00
09/11/2007,02:33,1455.00,1455.75,1455.00,1455.75,243,7,250.00
09/11/2007,02:34,1455.75,1456.00,1455.00,1455.00,274,441,715.00
09/11/2007,02:35,1455.00,1455.50,1454.50,1454.75,159,324,483.00
09/11/2007,02:36,1455.00,1455.00,1454.75,1454.75,202,36,238.00
09/11/2007,02:37,1455.00,1455.25,1455.00,1455.00,88,8,96.00
09/11/2007,02:38,1455.25,1455.25,1455.00,1455.25,16,1,17.00
09/11/2007,02:39,1455.50,1455.50,1455.25,1455.50,73,1,74.00
09/11/2007,02:40,1455.50,1455.75,1455.50,1455.50,79,14,93.00
09/11/2007,02:41,1455.75,1455.75,1455.75,1455.75,24,0,24.00
09/11/2007,02:42,1456.00,1456.00,1455.75,1456.00,57,1,58.00
09/11/2007,02:43,1456.00,1456.00,1456.00,1456.00,91,0,91.00
09/11/2007,02:44,1456.00,1456.00,1455.00,1455.50,63,127,190.00
09/11/2007,02:45,1455.50,1456.00,1455.50,1455.75,37,56,93.00
09/11/2007,02:46,1455.75,1455.75,1455.25,1455.50,66,38,104.00
09/11/2007,02:47,1455.75,1455.75,1455.50,1455.75,29,5,34.00
09/11/2007,02:48,1455.75,1456.00,1455.50,1456.00,45,35,80.00
09/11/2007,02:49,1456.00,1456.25,1455.50,1455.50,68,56,124.00
09/11/2007,02:50,1455.75,1456.00,1455.75,1456.00,72,3,75.00
09/11/2007,02:51,1455.75,1456.00,1455.75,1456.00,32,3,35.00
09/11/2007,02:52,1455.75,1456.00,1455.75,1456.00,19,25,44.00
09/11/2007,02:53,1455.75,1456.00,1455.75,1455.75,10,34,44.00
09/11/2007,02:54,1456.00,1456.00,1456.00,1456.00,66,0,66.00
09/11/2007,02:55,1456.00,1456.00,1455.50,1455.75,78,56,134.00
09/11/2007,02:56,1456.00,1456.50,1456.00,1456.50,196,0,196.00
09/11/2007,02:57,1456.50,1456.75,1456.25,1456.25,116,42,158.00
09/11/2007,02:58,1456.25,1457.00,1456.25,1456.75,337,8,345.00
09/11/2007,02:59,1456.75,1456.75,1456.25,1456.25,100,196,296.00
09/11/2007,03:00,1456.25,1456.25,1455.50,1455.75,20,117,137.00
09/11/2007,03:01,1456.00,1456.00,1455.50,1455.50,2,145,147.00
09/11/2007,03:02,1455.75,1456.00,1455.50,1455.75,57,75,132.00
09/11/2007,03:03,1455.75,1455.75,1455.75,1455.75,0,52,52.00
09/11/2007,03:04,1455.75,1456.25,1455.75,1456.25,155,6,161.00
09/11/2007,03:05,1456.25,1456.25,1455.50,1455.50,15,59,74.00
09/11/2007,03:06,1455.75,1455.75,1455.75,1455.75,26,0,26.00
09/11/2007,03:07,1455.75,1455.75,1455.50,1455.75,80,15,95.00
09/11/2007,03:08,1455.75,1455.75,1455.25,1455.25,38,75,113.00
09/11/2007,03:09,1455.50,1455.50,1455.00,1455.50,44,72,116.00
09/11/2007,03:10,1455.50,1455.75,1455.50,1455.75,167,0,167.00
09/11/2007,03:11,1455.75,1456.00,1455.25,1455.25,36,133,169.00
09/11/2007,03:12,1455.25,1455.25,1455.00,1455.00,0,132,132.00
09/11/2007,03:13,1455.00,1455.25,1454.75,1455.00,22,120,142.00
09/11/2007,03:14,1455.25,1455.25,1455.25,1455.25,40,0,40.00
09/11/2007,03:15,1455.25,1455.25,1455.25,1455.25,7,0,7.00
09/11/2007,03:16,1455.00,1455.00,1454.50,1455.00,79,174,253.00
09/11/2007,03:17,1455.00,1455.25,1455.00,1455.25,65,0,65.00
09/11/2007,03:18,1455.25,1455.25,1455.00,1455.00,7,75,82.00
09/11/2007,03:19,1455.00,1455.50,1455.00,1455.50,184,39,223.00
09/11/2007,03:20,1455.50,1455.50,1454.75,1455.00,107,300,407.00
09/11/2007,03:21,1455.00,1455.00,1454.50,1454.75,34,69,103.00
09/11/2007,03:22,1454.75,1454.75,1454.75,1454.75,0,45,45.00
09/11/2007,03:23,1454.75,1455.50,1454.75,1455.50,167,48,215.00
09/11/2007,03:24,1455.50,1455.50,1455.25,1455.50,81,11,92.00
09/11/2007,03:25,1455.25,1455.25,1455.00,1455.25,16,31,47.00
09/11/2007,03:26,1455.25,1455.50,1455.25,1455.25,27,10,37.00
09/11/2007,03:27,1455.25,1455.25,1454.75,1455.00,10,54,64.00
09/11/2007,03:28,1455.25,1455.25,1454.75,1454.75,12,37,49.00
09/11/2007,03:29,1455.00,1455.00,1455.00,1455.00,20,0,20.00
09/11/2007,03:30,1455.00,1455.00,1454.75,1454.75,25,13,38.00
09/11/2007,03:31,1454.75,1455.25,1454.75,1455.25,31,4,35.00
09/11/2007,03:32,1455.25,1455.50,1455.25,1455.50,27,26,53.00
09/11/2007,03:33,1455.25,1455.50,1454.75,1454.75,20,152,172.00
09/11/2007,03:34,1454.75,1455.25,1454.75,1455.25,136,38,174.00
09/11/2007,03:35,1455.25,1455.75,1455.25,1455.25,129,29,158.00
09/11/2007,03:36,1455.50,1455.50,1455.25,1455.50,137,52,189.00
09/11/2007,03:37,1455.50,1455.75,1455.25,1455.50,138,97,235.00
09/11/2007,03:38,1455.50,1455.75,1455.50,1455.75,5,114,119.00
09/11/2007,03:39,1455.75,1455.75,1455.50,1455.75,121,1,122.00
09/11/2007,03:40,1455.75,1455.75,1455.75,1455.75,68,0,68.00
09/11/2007,03:41,1455.75,1455.75,1455.25,1455.50,34,61,95.00
09/11/2007,03:42,1455.50,1455.50,1455.50,1455.50,66,0,66.00
09/11/2007,03:43,1455.50,1455.50,1455.50,1455.50,7,0,7.00
09/11/2007,03:44,1455.75,1455.75,1455.25,1455.50,29,57,86.00
09/11/2007,03:45,1455.50,1455.50,1455.25,1455.50,165,8,173.00
09/11/2007,03:46,1455.50,1456.00,1455.50,1456.00,55,20,75.00
09/11/2007,03:47,1455.75,1456.00,1455.75,1455.75,28,30,58.00
09/11/2007,03:48,1455.75,1456.00,1455.50,1455.75,54,41,95.00
09/11/2007,03:49,1456.00,1456.00,1456.00,1456.00,34,0,34.00
09/11/2007,03:50,1455.75,1456.00,1455.25,1455.25,1,445,446.00
09/11/2007,03:51,1455.50,1455.75,1455.50,1455.75,106,0,106.00
09/11/2007,03:52,1455.75,1456.25,1455.75,1456.00,18,126,144.00
09/11/2007,03:53,1456.00,1456.00,1455.50,1456.00,17,64,81.00
09/11/2007,03:54,1456.00,1456.25,1456.00,1456.00,149,142,291.00
09/11/2007,03:55,1456.00,1456.00,1456.00,1456.00,0,48,48.00
09/11/2007,03:56,1456.00,1456.25,1455.75,1456.25,35,28,63.00
09/11/2007,03:57,1456.25,1456.25,1456.00,1456.00,48,21,69.00
09/11/2007,03:58,1456.00,1456.00,1456.00,1456.00,0,1,1.00
09/11/2007,03:59,1456.00,1456.00,1455.75,1455.75,0,124,124.00
09/11/2007,04:00,1455.50,1455.50,1455.50,1455.50,0,92,92.00
09/11/2007,04:01,1455.50,1455.75,1455.25,1455.25,2,411,413.00
09/11/2007,04:02,1455.25,1455.75,1455.25,1455.50,150,81,231.00
09/11/2007,04:03,1455.50,1455.75,1455.50,1455.50,1,93,94.00
09/11/2007,04:04,1455.75,1455.75,1455.75,1455.75,55,0,55.00
09/11/2007,04:05,1456.00,1456.25,1455.75,1455.75,40,43,83.00
09/11/2007,04:06,1455.75,1456.25,1455.75,1456.25,54,98,152.00
09/11/2007,04:07,1456.00,1456.00,1455.75,1455.75,0,92,92.00
09/11/2007,04:08,1455.75,1455.75,1455.75,1455.75,0,12,12.00
09/11/2007,04:09,1456.00,1456.00,1455.75,1455.75,57,34,91.00
09/11/2007,04:10,1455.75,1455.75,1455.75,1455.75,0,9,9.00
09/11/2007,04:11,1455.75,1455.75,1455.75,1455.75,0,67,67.00
09/11/2007,04:12,1455.75,1455.75,1455.75,1455.75,0,54,54.00
09/11/2007,04:13,1455.75,1456.00,1455.75,1456.00,115,5,120.00
09/11/2007,04:14,1456.00,1456.00,1455.75,1456.00,9,14,23.00
09/11/2007,04:15,1455.75,1456.50,1455.75,1456.50,146,60,206.00
09/11/2007,04:16,1456.50,1456.75,1456.25,1456.50,105,48,153.00
09/11/2007,04:17,1456.50,1456.50,1456.00,1456.50,46,31,77.00
09/11/2007,04:18,1456.50,1457.00,1456.25,1457.00,429,1,430.00
09/11/2007,04:19,1457.00,1457.50,1457.00,1457.50,418,151,569.00
09/11/2007,04:20,1457.50,1457.50,1457.50,1457.50,56,0,56.00
09/11/2007,04:21,1457.50,1457.75,1457.50,1457.75,166,6,172.00
09/11/2007,04:22,1457.50,1458.00,1457.50,1457.50,103,112,215.00
09/11/2007,04:23,1457.50,1457.75,1457.25,1457.50,371,150,521.00
09/11/2007,04:24,1457.50,1458.00,1457.50,1457.75,49,45,94.00
09/11/2007,04:25,1457.75,1457.75,1457.75,1457.75,0,77,77.00
09/11/2007,04:26,1458.00,1458.25,1457.75,1457.75,117,129,246.00
09/11/2007,04:27,1457.75,1458.00,1457.75,1458.00,58,1,59.00
09/11/2007,04:28,1457.75,1457.75,1457.50,1457.50,0,137,137.00
09/11/2007,04:29,1457.50,1457.50,1457.50,1457.50,0,4,4.00
09/11/2007,04:30,1457.50,1457.75,1457.25,1457.75,28,27,55.00
09/11/2007,04:31,1457.50,1457.50,1457.50,1457.50,0,14,14.00
09/11/2007,04:32,1457.25,1457.50,1457.25,1457.50,6,5,11.00
09/11/2007,04:33,1457.50,1457.50,1457.50,1457.50,4,0,4.00
09/11/2007,04:34,1457.25,1457.50,1457.25,1457.50,81,5,86.00
09/11/2007,04:35,1457.50,1457.75,1457.50,1457.75,131,15,146.00
09/11/2007,04:36,1457.75,1458.00,1457.50,1458.00,130,1,131.00
09/11/2007,04:37,1458.00,1458.00,1457.75,1458.00,33,25,58.00
09/11/2007,04:38,1458.00,1458.25,1458.00,1458.25,199,3,202.00
09/11/2007,04:39,1458.00,1458.50,1458.00,1458.25,112,79,191.00
09/11/2007,04:40,1458.25,1458.50,1458.00,1458.25,302,135,437.00
09/11/2007,04:41,1458.25,1458.75,1458.25,1458.50,288,120,408.00
09/11/2007,04:42,1458.50,1458.50,1458.25,1458.50,92,54,146.00
09/11/2007,04:43,1458.25,1458.25,1458.25,1458.25,0,111,111.00
09/11/2007,04:44,1458.25,1458.50,1458.25,1458.50,1,13,14.00
09/11/2007,04:45,1458.50,1458.75,1458.25,1458.50,71,20,91.00
09/11/2007,04:46,1458.75,1458.75,1458.50,1458.50,5,132,137.00
09/11/2007,04:47,1458.50,1458.50,1458.25,1458.25,153,23,176.00
09/11/2007,04:48,1458.25,1458.75,1458.25,1458.75,54,24,78.00
09/11/2007,04:49,1458.75,1458.75,1458.75,1458.75,89,0,89.00
09/11/2007,04:50,1458.75,1459.50,1458.75,1459.25,1163,222,1385.00
09/11/2007,04:51,1459.25,1459.50,1459.00,1459.25,132,36,168.00
09/11/2007,04:52,1459.25,1459.25,1459.00,1459.25,13,132,145.00
09/11/2007,04:53,1459.25,1459.25,1459.00,1459.25,54,6,60.00
09/11/2007,04:54,1459.25,1459.25,1459.00,1459.25,18,39,57.00
09/11/2007,04:55,1459.00,1459.25,1458.75,1459.00,155,152,307.00
09/11/2007,04:56,1458.75,1459.25,1458.75,1459.25,84,2,86.00
09/11/2007,04:57,1459.50,1459.75,1459.50,1459.75,816,20,836.00
09/11/2007,04:58,1459.75,1460.00,1459.25,1459.50,65,168,233.00
09/11/2007,04:59,1459.50,1459.50,1459.25,1459.50,72,43,115.00
09/11/2007,05:00,1459.75,1459.75,1459.50,1459.75,56,76,132.00
09/11/2007,05:01,1459.75,1460.00,1459.50,1459.75,49,48,97.00
09/11/2007,05:02,1459.75,1460.00,1459.50,1459.75,12,86,98.00
09/11/2007,05:03,1460.00,1460.00,1459.75,1459.75,137,15,152.00
09/11/2007,05:04,1459.75,1459.75,1459.50,1459.50,23,72,95.00
09/11/2007,05:05,1459.50,1459.75,1459.25,1459.25,10,221,231.00
09/11/2007,05:06,1459.00,1459.25,1458.75,1459.00,35,223,258.00
09/11/2007,05:07,1459.00,1459.00,1458.75,1459.00,33,2,35.00
09/11/2007,05:08,1459.00,1459.25,1458.75,1459.00,46,60,106.00
09/11/2007,05:09,1459.00,1459.00,1458.75,1458.75,0,154,154.00
09/11/2007,05:10,1458.75,1458.75,1458.25,1458.50,96,236,332.00
09/11/2007,05:11,1458.50,1458.75,1458.50,1458.75,84,23,107.00
09/11/2007,05:12,1458.75,1459.00,1458.75,1459.00,74,0,74.00
09/11/2007,05:13,1459.00,1459.50,1459.00,1459.50,215,0,215.00
09/11/2007,05:14,1459.25,1459.50,1459.25,1459.50,38,29,67.00
09/11/2007,05:15,1459.25,1460.00,1459.25,1459.75,87,42,129.00
09/11/2007,05:16,1459.75,1459.75,1459.50,1459.50,21,197,218.00
09/11/2007,05:17,1459.50,1459.75,1459.50,1459.50,183,192,375.00
09/11/2007,05:18,1459.25,1459.25,1459.25,1459.25,0,63,63.00
09/11/2007,05:19,1459.50,1459.50,1459.25,1459.25,1,37,38.00
09/11/2007,05:20,1459.25,1459.50,1459.00,1459.25,70,7,77.00
09/11/2007,05:21,1459.50,1459.50,1459.25,1459.25,3,1,4.00
09/11/2007,05:22,1459.25,1459.25,1459.25,1459.25,0,53,53.00
09/11/2007,05:23,1459.25,1459.25,1459.25,1459.25,0,24,24.00
09/11/2007,05:24,1459.50,1459.50,1459.25,1459.25,2,8,10.00
09/11/2007,05:25,1459.25,1459.25,1459.25,1459.25,0,8,8.00
09/11/2007,05:26,1459.25,1459.25,1459.00,1459.00,48,23,71.00
09/11/2007,05:27,1459.25,1459.25,1459.00,1459.25,42,1,43.00
09/11/2007,05:28,1459.25,1459.50,1459.25,1459.50,225,46,271.00
09/11/2007,05:29,1459.50,1459.75,1459.25,1459.75,159,2,161.00
09/11/2007,05:30,1459.50,1459.75,1459.50,1459.75,4,2,6.00
09/11/2007,05:31,1459.50,1459.75,1459.50,1459.75,8,8,16.00
09/11/2007,05:32,1459.75,1460.00,1459.50,1459.75,123,83,206.00
09/11/2007,05:33,1459.75,1460.00,1459.75,1460.00,414,47,461.00
09/11/2007,05:34,1460.00,1460.00,1460.00,1460.00,67,0,67.00
09/11/2007,05:35,1459.75,1460.00,1459.75,1459.75,8,92,100.00
09/11/2007,05:36,1459.75,1460.25,1459.75,1459.75,437,86,523.00
09/11/2007,05:37,1459.75,1460.00,1459.75,1459.75,105,121,226.00
09/11/2007,05:38,1459.75,1460.00,1459.50,1459.75,14,29,43.00
09/11/2007,05:39,1459.75,1460.00,1459.50,1460.00,156,34,190.00
09/11/2007,05:40,1459.75,1460.25,1459.75,1460.25,52,12,64.00
09/11/2007,05:41,1460.25,1461.50,1460.25,1461.50,1731,44,1775.00
09/11/2007,05:42,1461.50,1461.75,1460.75,1461.00,215,226,441.00
09/11/2007,05:43,1461.00,1461.25,1461.00,1461.00,49,61,110.00
09/11/2007,05:44,1461.00,1462.00,1460.75,1461.75,872,550,1422.00
09/11/2007,05:45,1461.75,1462.25,1461.50,1461.75,597,131,728.00
09/11/2007,05:46,1461.50,1461.75,1461.25,1461.75,126,280,406.00
09/11/2007,05:47,1461.50,1461.75,1461.25,1461.25,1,244,245.00
09/11/2007,05:48,1461.50,1462.00,1461.25,1461.75,166,166,332.00
09/11/2007,05:49,1461.50,1461.75,1461.25,1461.50,143,348,491.00
09/11/2007,05:50,1461.50,1461.50,1461.00,1461.25,96,137,233.00
09/11/2007,05:51,1461.25,1461.25,1460.75,1460.75,1,338,339.00
09/11/2007,05:52,1460.75,1460.75,1460.25,1460.25,24,194,218.00
09/11/2007,05:53,1460.25,1460.25,1460.00,1460.00,75,270,345.00
09/11/2007,05:54,1460.00,1460.25,1459.75,1460.25,101,275,376.00
09/11/2007,05:55,1459.75,1460.00,1459.75,1460.00,38,63,101.00
09/11/2007,05:56,1460.00,1460.00,1459.50,1459.50,23,127,150.00
09/11/2007,05:57,1459.50,1459.50,1459.25,1459.50,80,42,122.00
09/11/2007,05:58,1459.50,1459.75,1459.50,1459.75,212,6,218.00
09/11/2007,05:59,1459.75,1460.50,1459.75,1460.25,224,62,286.00
09/11/2007,06:00,1460.50,1461.75,1460.50,1461.25,574,145,719.00
09/11/2007,06:01,1461.00,1461.50,1460.50,1460.50,992,384,1376.00
09/11/2007,06:02,1460.75,1460.75,1460.50,1460.50,11,38,49.00
09/11/2007,06:03,1460.75,1460.75,1460.50,1460.75,176,28,204.00
09/11/2007,06:04,1460.75,1460.75,1460.00,1460.25,81,228,309.00
09/11/2007,06:05,1460.50,1461.00,1460.50,1460.75,238,9,247.00
09/11/2007,06:06,1460.75,1461.00,1460.75,1460.75,86,81,167.00
09/11/2007,06:07,1460.75,1461.00,1460.75,1461.00,60,246,306.00
09/11/2007,06:08,1461.00,1461.25,1460.50,1460.50,16,251,267.00
09/11/2007,06:09,1460.50,1460.50,1460.50,1460.50,0,99,99.00
09/11/2007,06:10,1460.25,1460.50,1460.25,1460.50,137,29,166.00
09/11/2007,06:11,1460.50,1460.50,1460.25,1460.25,62,100,162.00
09/11/2007,06:12,1460.25,1460.25,1460.25,1460.25,0,6,6.00
09/11/2007,06:13,1460.25,1460.50,1459.75,1459.75,4,143,147.00
09/11/2007,06:14,1459.75,1459.75,1459.50,1459.75,11,197,208.00
09/11/2007,06:15,1459.50,1459.75,1459.50,1459.50,19,306,325.00
09/11/2007,06:16,1459.50,1459.50,1459.00,1459.50,62,153,215.00
09/11/2007,06:17,1459.25,1460.00,1459.25,1459.75,624,232,856.00
09/11/2007,06:18,1459.50,1459.75,1459.50,1459.75,120,2,122.00
09/11/2007,06:19,1459.50,1460.00,1459.50,1459.75,190,206,396.00
09/11/2007,06:20,1460.00,1460.50,1460.00,1460.25,279,23,302.00
09/11/2007,06:21,1460.50,1460.75,1460.25,1460.25,65,14,79.00
09/11/2007,06:22,1460.50,1460.50,1459.75,1460.00,73,200,273.00
09/11/2007,06:23,1460.25,1460.25,1460.00,1460.25,164,1,165.00
09/11/2007,06:24,1460.25,1460.25,1460.00,1460.00,244,30,274.00
09/11/2007,06:25,1460.00,1460.00,1459.50,1459.75,38,202,240.00
09/11/2007,06:26,1459.75,1460.00,1459.75,1459.75,75,2,77.00
09/11/2007,06:27,1459.75,1459.75,1459.50,1459.75,5,112,117.00
09/11/2007,06:28,1459.75,1459.75,1459.75,1459.75,35,0,35.00
09/11/2007,06:29,1459.75,1460.00,1459.50,1460.00,160,486,646.00
09/11/2007,06:30,1459.75,1459.75,1459.50,1459.50,25,81,106.00
09/11/2007,06:31,1459.50,1459.75,1459.25,1459.50,16,144,160.00
09/11/2007,06:32,1459.25,1459.50,1459.25,1459.25,2,139,141.00
09/11/2007,06:33,1459.25,1459.75,1459.25,1459.50,31,24,55.00
09/11/2007,06:34,1459.50,1459.75,1459.50,1459.75,15,69,84.00
09/11/2007,06:35,1459.75,1459.75,1459.50,1459.75,153,1,154.00
09/11/2007,06:36,1459.75,1460.00,1459.75,1460.00,37,2,39.00
09/11/2007,06:37,1459.75,1460.00,1459.75,1460.00,6,121,127.00
09/11/2007,06:38,1460.00,1460.00,1460.00,1460.00,21,0,21.00
09/11/2007,06:39,1460.00,1461.00,1460.00,1461.00,493,22,515.00
09/11/2007,06:40,1461.00,1461.00,1460.25,1460.50,81,231,312.00
09/11/2007,06:41,1460.50,1460.50,1460.25,1460.50,145,6,151.00
09/11/2007,06:42,1460.75,1461.50,1460.75,1461.00,424,86,510.00
09/11/2007,06:43,1461.00,1461.00,1460.50,1460.75,145,292,437.00
09/11/2007,06:44,1460.75,1461.00,1460.50,1460.75,65,157,222.00
09/11/2007,06:45,1460.75,1461.25,1460.75,1461.25,261,66,327.00
09/11/2007,06:46,1461.25,1461.25,1460.75,1461.25,170,127,297.00
09/11/2007,06:47,1461.25,1461.25,1460.75,1461.00,222,46,268.00
09/11/2007,06:48,1461.00,1461.50,1461.00,1461.50,357,6,363.00
09/11/2007,06:49,1461.50,1462.25,1461.25,1461.50,811,532,1343.00
09/11/2007,06:50,1461.75,1461.75,1461.25,1461.50,187,71,258.00
09/11/2007,06:51,1461.50,1461.75,1461.50,1461.50,68,48,116.00
09/11/2007,06:52,1461.25,1461.25,1460.25,1460.50,63,766,829.00
09/11/2007,06:53,1460.50,1460.75,1460.25,1460.75,147,66,213.00
09/11/2007,06:54,1460.50,1461.00,1460.50,1460.75,160,80,240.00
09/11/2007,06:55,1460.50,1460.75,1460.25,1460.50,133,200,333.00
09/11/2007,06:56,1460.75,1460.75,1460.50,1460.50,4,33,37.00
09/11/2007,06:57,1460.50,1460.75,1460.25,1460.50,15,38,53.00
09/11/2007,06:58,1460.50,1460.75,1460.50,1460.75,21,6,27.00
09/11/2007,06:59,1460.75,1460.75,1460.50,1460.50,2,147,149.00
09/11/2007,07:00,1460.75,1461.50,1460.75,1461.50,409,10,419.00
09/11/2007,07:01,1461.50,1461.75,1460.25,1460.75,188,428,616.00
09/11/2007,07:02,1460.75,1461.00,1460.50,1461.00,158,62,220.00
09/11/2007,07:03,1461.00,1461.25,1461.00,1461.25,123,18,141.00
09/11/2007,07:04,1461.25,1461.25,1461.25,1461.25,172,0,172.00
09/11/2007,07:05,1461.25,1461.50,1461.25,1461.50,164,2,166.00
09/11/2007,07:06,1461.75,1462.25,1461.75,1462.00,261,125,386.00
09/11/2007,07:07,1462.25,1462.75,1462.00,1462.25,925,944,1869.00
09/11/2007,07:08,1462.25,1462.25,1462.00,1462.00,390,169,559.00
09/11/2007,07:09,1462.00,1462.00,1461.75,1461.75,19,152,171.00
09/11/2007,07:10,1461.75,1462.00,1461.75,1461.75,13,75,88.00
09/11/2007,07:11,1461.75,1462.00,1461.75,1461.75,50,69,119.00
09/11/2007,07:12,1462.00,1462.00,1461.75,1461.75,19,25,44.00
09/11/2007,07:13,1462.00,1462.00,1461.75,1461.75,91,16,107.00
09/11/2007,07:14,1461.75,1461.75,1461.25,1461.50,215,405,620.00
09/11/2007,07:15,1461.50,1461.50,1461.25,1461.50,30,184,214.00
09/11/2007,07:16,1461.25,1461.50,1461.25,1461.50,2,7,9.00
09/11/2007,07:17,1461.25,1462.00,1461.25,1462.00,219,96,315.00
09/11/2007,07:18,1462.00,1462.00,1461.50,1461.75,187,139,326.00
09/11/2007,07:19,1461.75,1461.75,1461.50,1461.75,15,5,20.00
09/11/2007,07:20,1461.50,1461.75,1461.25,1461.50,105,200,305.00
09/11/2007,07:21,1461.50,1462.00,1461.50,1462.00,279,2,281.00
09/11/2007,07:22,1462.00,1462.25,1461.75,1462.00,246,549,795.00
09/11/2007,07:23,1461.75,1461.75,1461.25,1461.50,10,204,214.00
09/11/2007,07:24,1461.50,1461.75,1461.50,1461.50,190,62,252.00
09/11/2007,07:25,1461.50,1461.50,1461.00,1461.00,15,168,183.00
09/11/2007,07:26,1461.00,1461.25,1460.75,1460.75,109,343,452.00
09/11/2007,07:27,1460.50,1460.75,1460.25,1460.75,188,148,336.00
09/11/2007,07:28,1460.50,1460.75,1460.25,1460.50,63,251,314.00
09/11/2007,07:29,1460.50,1460.75,1460.25,1460.50,130,162,292.00
09/11/2007,07:30,1460.75,1461.00,1460.50,1461.00,476,75,551.00
09/11/2007,07:31,1461.00,1461.25,1460.75,1461.00,194,325,519.00
09/11/2007,07:32,1461.25,1461.50,1460.75,1460.75,503,338,841.00
09/11/2007,07:33,1460.75,1461.00,1460.50,1460.75,65,78,143.00
09/11/2007,07:34,1461.00,1461.00,1460.75,1461.00,28,32,60.00
09/11/2007,07:35,1460.75,1461.25,1460.75,1461.00,174,229,403.00
09/11/2007,07:36,1461.00,1461.25,1460.75,1461.00,77,46,123.00
09/11/2007,07:37,1461.00,1461.25,1461.00,1461.00,17,5,22.00
09/11/2007,07:38,1461.25,1461.50,1461.25,1461.25,318,196,514.00
09/11/2007,07:39,1461.50,1461.50,1461.00,1461.00,298,245,543.00
09/11/2007,07:40,1461.00,1461.25,1461.00,1461.25,50,39,89.00
09/11/2007,07:41,1461.25,1461.25,1460.75,1460.75,5,48,53.00
09/11/2007,07:42,1460.75,1460.75,1460.50,1460.75,1,58,59.00
09/11/2007,07:43,1460.75,1460.75,1460.50,1460.50,4,98,102.00
09/11/2007,07:44,1460.50,1461.00,1460.50,1460.75,131,13,144.00
09/11/2007,07:45,1460.75,1461.00,1460.75,1461.00,1,171,172.00
09/11/2007,07:46,1460.75,1461.00,1460.75,1461.00,33,35,68.00
09/11/2007,07:47,1460.75,1461.00,1460.75,1460.75,53,126,179.00
09/11/2007,07:48,1460.75,1461.00,1460.50,1460.50,1,409,410.00
09/11/2007,07:49,1460.75,1461.00,1460.50,1460.75,247,61,308.00
09/11/2007,07:50,1460.75,1460.75,1460.25,1460.50,111,149,260.00
09/11/2007,07:51,1460.50,1460.50,1459.25,1460.00,639,1540,2179.00
09/11/2007,07:52,1460.00,1460.25,1459.75,1459.75,150,197,347.00
09/11/2007,07:53,1459.75,1459.75,1459.50,1459.50,37,335,372.00
09/11/2007,07:54,1459.50,1459.50,1458.50,1458.50,268,927,1195.00
09/11/2007,07:55,1458.50,1459.00,1458.50,1458.75,760,414,1174.00
09/11/2007,07:56,1458.75,1459.00,1458.75,1458.75,135,253,388.00
09/11/2007,07:57,1458.75,1459.00,1458.75,1459.00,34,360,394.00
09/11/2007,07:58,1459.00,1459.00,1458.50,1458.75,68,226,294.00
09/11/2007,07:59,1458.75,1459.00,1458.75,1459.00,107,63,170.00
09/11/2007,08:00,1458.75,1458.75,1458.50,1458.50,9,127,136.00
09/11/2007,08:01,1458.75,1458.75,1458.25,1458.25,107,393,500.00
09/11/2007,08:02,1458.25,1459.00,1458.25,1458.75,326,213,539.00
09/11/2007,08:03,1458.75,1459.00,1458.75,1459.00,82,188,270.00
09/11/2007,08:04,1459.00,1459.00,1458.75,1459.00,69,1,70.00
09/11/2007,08:05,1459.00,1459.75,1459.00,1459.75,452,89,541.00
09/11/2007,08:06,1459.75,1460.00,1459.50,1460.00,668,136,804.00
09/11/2007,08:07,1459.75,1460.00,1459.75,1459.75,198,484,682.00
09/11/2007,08:08,1459.75,1460.00,1459.75,1459.75,64,124,188.00
09/11/2007,08:09,1459.75,1459.75,1459.50,1459.50,34,282,316.00
09/11/2007,08:10,1459.50,1459.75,1459.00,1459.00,86,488,574.00
09/11/2007,08:11,1459.25,1459.50,1459.00,1459.25,345,73,418.00
09/11/2007,08:12,1459.25,1459.25,1459.00,1459.25,127,19,146.00
09/11/2007,08:13,1459.25,1459.50,1459.00,1459.25,193,104,297.00
09/11/2007,08:14,1459.00,1459.50,1459.00,1459.50,100,40,140.00
09/11/2007,08:15,1459.50,1459.50,1459.50,1459.50,36,0,36.00
09/11/2007,08:16,1459.50,1459.75,1459.50,1459.50,144,74,218.00
09/11/2007,08:17,1459.25,1459.75,1459.25,1459.75,165,10,175.00
09/11/2007,08:18,1459.50,1459.50,1459.25,1459.25,14,75,89.00
09/11/2007,08:19,1459.50,1459.50,1459.25,1459.25,90,133,223.00
09/11/2007,08:20,1459.25,1459.50,1459.25,1459.50,20,120,140.00
09/11/2007,08:21,1459.50,1459.75,1459.25,1459.50,76,75,151.00
09/11/2007,08:22,1459.25,1459.75,1459.25,1459.75,161,9,170.00
09/11/2007,08:23,1459.75,1459.75,1459.25,1459.50,6,100,106.00
09/11/2007,08:24,1459.50,1459.50,1459.25,1459.50,49,4,53.00
09/11/2007,08:25,1459.75,1460.00,1459.50,1459.75,460,210,670.00
09/11/2007,08:26,1459.75,1460.00,1459.50,1460.00,194,364,558.00
09/11/2007,08:27,1459.75,1460.00,1459.50,1459.50,23,138,161.00
09/11/2007,08:28,1459.50,1459.75,1459.25,1459.50,218,340,558.00
09/11/2007,08:29,1459.50,1459.50,1459.00,1459.25,202,1092,1294.00
09/11/2007,08:30,1459.00,1460.00,1458.75,1459.75,1154,800,1954.00
09/11/2007,08:31,1459.75,1460.25,1459.50,1460.00,3104,2708,5812.00
09/11/2007,08:32,1460.00,1460.00,1458.75,1458.75,1188,4328,5516.00
09/11/2007,08:33,1458.75,1460.00,1458.50,1460.00,2877,956,3833.00
09/11/2007,08:34,1460.00,1460.75,1459.75,1460.25,5096,3068,8164.00
09/11/2007,08:35,1460.25,1461.00,1460.00,1460.00,1914,2776,4690.00
09/11/2007,08:36,1460.00,1461.00,1459.50,1460.50,2748,3374,6122.00
09/11/2007,08:37,1460.75,1461.00,1460.25,1460.25,926,2027,2953.00
09/11/2007,08:38,1460.50,1461.00,1458.75,1459.00,1883,5768,7651.00
09/11/2007,08:39,1459.00,1460.00,1459.00,1459.75,2654,2357,5011.00
09/11/2007,08:40,1459.75,1459.75,1459.00,1459.50,1400,1662,3062.00
09/11/2007,08:41,1459.50,1460.50,1458.75,1459.75,4687,3583,8270.00
09/11/2007,08:42,1459.50,1460.25,1459.25,1459.75,3026,1870,4896.00
09/11/2007,08:43,1459.75,1460.75,1459.75,1460.25,1204,1771,2975.00
09/11/2007,08:44,1460.50,1462.25,1460.00,1462.25,5720,4892,10612.00
09/11/2007,08:45,1462.00,1463.00,1462.00,1462.25,4590,4834,9424.00
09/11/2007,08:46,1462.50,1463.50,1462.25,1463.00,5511,3349,8860.00
09/11/2007,08:47,1463.00,1463.75,1462.75,1463.75,5671,4040,9711.00
09/11/2007,08:48,1463.75,1464.50,1463.25,1463.25,7882,5567,13449.00
09/11/2007,08:49,1463.50,1463.50,1462.50,1463.00,1890,3599,5489.00
09/11/2007,08:50,1463.00,1464.00,1463.00,1463.25,3880,1504,5384.00
09/11/2007,08:51,1463.50,1464.75,1463.25,1463.75,4814,4676,9490.00
09/11/2007,08:52,1464.00,1464.25,1463.00,1463.25,1775,4828,6603.00
09/11/2007,08:53,1463.25,1464.25,1463.25,1463.50,3055,3658,6713.00
09/11/2007,08:54,1463.50,1463.75,1463.00,1463.00,2668,1725,4393.00
09/11/2007,08:55,1463.00,1463.50,1462.50,1462.50,2706,1709,4415.00
09/11/2007,08:56,1462.50,1463.00,1462.50,1462.75,687,1439,2126.00
09/11/2007,08:57,1462.75,1463.50,1462.00,1463.25,4479,3110,7589.00
09/11/2007,08:58,1463.25,1463.25,1462.50,1463.25,1689,2008,3697.00
09/11/2007,08:59,1463.00,1464.00,1463.00,1464.00,3900,1885,5785.00
09/11/2007,09:00,1463.75,1464.00,1463.25,1463.50,1912,1630,3542.00
09/11/2007,09:01,1463.50,1464.50,1462.25,1464.50,4732,4509,9241.00
09/11/2007,09:02,1464.50,1465.00,1462.50,1462.75,6873,7975,14848.00
09/11/2007,09:03,1462.75,1463.50,1462.50,1463.00,2144,2833,4977.00
09/11/2007,09:04,1463.00,1464.00,1463.00,1463.50,1649,2561,4210.00
09/11/2007,09:05,1463.75,1463.75,1462.75,1463.25,1820,2055,3875.00
09/11/2007,09:06,1463.25,1463.50,1462.25,1462.50,914,3600,4514.00
09/11/2007,09:07,1462.50,1463.50,1462.25,1463.50,1911,1434,3345.00
09/11/2007,09:08,1463.25,1464.00,1463.00,1463.50,4027,3300,7327.00
09/11/2007,09:09,1463.50,1463.50,1462.00,1462.75,1835,4485,6320.00
09/11/2007,09:10,1462.75,1463.00,1462.00,1462.50,2361,2551,4912.00
09/11/2007,09:11,1462.50,1462.75,1461.25,1461.50,2000,4081,6081.00
09/11/2007,09:12,1461.75,1462.50,1461.50,1462.25,1969,1306,3275.00
09/11/2007,09:13,1462.25,1462.25,1461.50,1461.75,1242,1379,2621.00
09/11/2007,09:14,1461.50,1462.00,1461.00,1461.00,484,1911,2395.00
09/11/2007,09:15,1461.00,1461.75,1461.00,1461.25,2721,3194,5915.00
09/11/2007,09:16,1461.25,1461.75,1460.75,1461.50,3636,2005,5641.00
09/11/2007,09:17,1461.50,1462.50,1461.50,1462.25,2023,625,2648.00
09/11/2007,09:18,1462.25,1462.50,1461.50,1462.50,2765,1783,4548.00
09/11/2007,09:19,1462.25,1462.50,1461.75,1462.25,644,618,1262.00
09/11/2007,09:20,1462.00,1462.25,1461.75,1462.25,1211,317,1528.00
09/11/2007,09:21,1462.25,1462.75,1461.75,1462.75,2915,655,3570.00
09/11/2007,09:22,1462.75,1463.50,1462.25,1462.50,4002,3149,7151.00
09/11/2007,09:23,1462.50,1463.25,1462.25,1463.25,2443,696,3139.00
09/11/2007,09:24,1463.25,1464.00,1462.75,1463.00,4722,2907,7629.00
09/11/2007,09:25,1463.00,1463.50,1462.75,1463.25,2147,2946,5093.00
09/11/2007,09:26,1463.25,1464.00,1463.00,1464.00,1920,1834,3754.00
09/11/2007,09:27,1463.75,1465.50,1463.75,1465.25,13076,3468,16544.00
09/11/2007,09:28,1465.25,1466.50,1465.00,1466.25,12786,5260,18046.00
09/11/2007,09:29,1466.25,1467.50,1465.75,1467.00,10064,6736,16800.00
09/11/2007,09:30,1467.00,1467.50,1466.25,1466.75,3106,4028,7134.00
09/11/2007,09:31,1466.75,1467.25,1466.50,1466.75,3872,2114,5986.00
09/11/2007,09:32,1467.00,1467.00,1466.00,1466.25,495,3649,4144.00
09/11/2007,09:33,1466.25,1467.00,1466.00,1466.25,2944,1826,4770.00
09/11/2007,09:34,1466.00,1466.25,1465.75,1466.00,954,2096,3050.00
09/11/2007,09:35,1465.75,1466.50,1465.75,1466.50,3107,1003,4110.00
09/11/2007,09:36,1466.50,1467.75,1466.25,1467.50,4896,2619,7515.00
09/11/2007,09:37,1467.50,1468.00,1467.25,1467.75,3993,5204,9197.00
09/11/2007,09:38,1468.00,1468.00,1466.75,1466.75,3036,5409,8445.00
09/11/2007,09:39,1467.00,1468.00,1466.75,1467.50,3825,2400,6225.00
09/11/2007,09:40,1467.50,1467.50,1467.00,1467.00,609,986,1595.00
09/11/2007,09:41,1467.00,1467.50,1466.50,1466.75,1365,1620,2985.00
09/11/2007,09:42,1467.00,1467.50,1466.75,1467.25,2639,2587,5226.00
09/11/2007,09:43,1467.25,1468.00,1467.00,1467.50,3152,3316,6468.00
09/11/2007,09:44,1467.75,1468.00,1467.50,1467.50,1897,3003,4900.00
09/11/2007,09:45,1467.75,1468.50,1467.50,1467.75,4775,4464,9239.00
09/11/2007,09:46,1467.50,1468.25,1467.50,1467.75,2135,3378,5513.00
09/11/2007,09:47,1468.00,1468.00,1466.75,1466.75,1614,5227,6841.00
09/11/2007,09:48,1466.75,1467.00,1466.50,1466.75,646,1396,2042.00
09/11/2007,09:49,1466.75,1467.00,1466.25,1466.25,1611,3905,5516.00
09/11/2007,09:50,1466.25,1466.75,1466.00,1466.50,1344,645,1989.00
09/11/2007,09:51,1466.50,1466.75,1466.25,1466.50,325,1648,1973.00
09/11/2007,09:52,1466.50,1467.50,1466.50,1467.25,2383,302,2685.00
09/11/2007,09:53,1467.00,1467.25,1466.25,1467.00,832,1423,2255.00
09/11/2007,09:54,1466.75,1467.00,1466.00,1466.25,281,1942,2223.00
09/11/2007,09:55,1466.25,1466.50,1465.75,1466.00,867,1759,2626.00
09/11/2007,09:56,1466.00,1466.50,1466.00,1466.00,1728,982,2710.00
09/11/2007,09:57,1466.00,1466.50,1466.00,1466.25,2337,1018,3355.00
09/11/2007,09:58,1466.00,1466.75,1466.00,1466.75,1958,847,2805.00
09/11/2007,09:59,1466.75,1466.75,1466.25,1466.25,343,1126,1469.00
09/11/2007,10:00,1466.00,1466.75,1466.00,1466.50,1608,484,2092.00
09/11/2007,10:01,1466.50,1466.75,1465.50,1465.50,1553,6042,7595.00
09/11/2007,10:02,1465.75,1466.00,1465.00,1465.25,4485,6305,10790.00
09/11/2007,10:03,1465.25,1465.25,1464.50,1464.75,2264,3057,5321.00
09/11/2007,10:04,1464.75,1465.00,1464.25,1464.75,2071,3683,5754.00
09/11/2007,10:05,1464.50,1465.50,1464.50,1465.25,2257,863,3120.00
09/11/2007,10:06,1465.25,1465.50,1464.50,1464.75,609,1599,2208.00
09/11/2007,10:07,1464.75,1464.75,1463.25,1463.75,2185,6225,8410.00
09/11/2007,10:08,1463.50,1464.50,1463.25,1463.75,4039,3698,7737.00
09/11/2007,10:09,1463.50,1464.25,1463.50,1463.75,2803,2758,5561.00
09/11/2007,10:10,1464.00,1464.25,1463.50,1463.75,971,998,1969.00
09/11/2007,10:11,1463.75,1465.00,1463.75,1464.50,2731,1437,4168.00
09/11/2007,10:12,1464.50,1464.75,1464.25,1464.50,603,1211,1814.00
09/11/2007,10:13,1464.50,1464.50,1463.00,1463.25,1510,2625,4135.00
09/11/2007,10:14,1463.25,1464.50,1463.00,1464.25,2556,637,3193.00
09/11/2007,10:15,1464.25,1465.00,1464.00,1464.25,2286,967,3253.00
09/11/2007,10:16,1464.25,1464.75,1463.25,1463.75,1513,3774,5287.00
09/11/2007,10:17,1463.75,1464.25,1463.25,1463.25,1863,3158,5021.00
09/11/2007,10:18,1463.25,1463.50,1462.50,1463.00,1473,4549,6022.00
09/11/2007,10:19,1463.00,1463.75,1462.50,1463.25,1722,1677,3399.00
09/11/2007,10:20,1463.50,1463.75,1463.25,1463.50,1663,139,1802.00
09/11/2007,10:21,1463.50,1465.50,1463.50,1465.25,4672,739,5411.00
09/11/2007,10:22,1465.25,1465.25,1464.25,1464.25,704,3513,4217.00
09/11/2007,10:23,1464.25,1465.00,1464.00,1465.00,2127,1229,3356.00
09/11/2007,10:24,1465.00,1465.50,1464.75,1465.25,1362,1543,2905.00
09/11/2007,10:25,1465.00,1465.25,1464.75,1465.00,731,699,1430.00
09/11/2007,10:26,1465.00,1465.00,1464.50,1464.75,568,621,1189.00
09/11/2007,10:27,1464.50,1464.75,1464.00,1464.50,996,1196,2192.00
09/11/2007,10:28,1464.50,1465.25,1464.50,1465.00,1480,600,2080.00
09/11/2007,10:29,1464.75,1466.25,1464.75,1466.00,5282,1941,7223.00
09/11/2007,10:30,1466.00,1466.25,1465.75,1466.00,1501,2490,3991.00
09/11/2007,10:31,1465.75,1466.75,1465.50,1465.50,3508,3167,6675.00
09/11/2007,10:32,1465.75,1466.00,1464.50,1464.75,1508,3519,5027.00
09/11/2007,10:33,1464.75,1465.00,1464.25,1465.00,2330,2443,4773.00
09/11/2007,10:34,1465.00,1465.00,1464.50,1464.75,304,234,538.00
09/11/2007,10:35,1464.75,1465.25,1464.50,1464.75,449,815,1264.00
09/11/2007,10:36,1464.75,1465.25,1464.50,1464.75,2198,1019,3217.00
09/11/2007,10:37,1464.75,1464.75,1463.75,1464.25,1732,2176,3908.00
09/11/2007,10:38,1464.50,1464.50,1463.00,1463.25,1804,3462,5266.00
09/11/2007,10:39,1463.25,1463.75,1463.00,1463.75,1893,1867,3760.00
09/11/2007,10:40,1463.50,1464.00,1463.00,1464.00,961,1176,2137.00
09/11/2007,10:41,1464.00,1464.25,1463.75,1464.25,828,89,917.00
09/11/2007,10:42,1464.25,1464.50,1463.75,1463.75,600,1264,1864.00
09/11/2007,10:43,1463.75,1464.50,1463.50,1464.50,1397,327,1724.00
09/11/2007,10:44,1464.25,1464.50,1463.75,1464.25,911,845,1756.00
09/11/2007,10:45,1464.00,1464.00,1462.75,1463.00,620,2297,2917.00
09/11/2007,10:46,1463.00,1464.00,1462.75,1463.25,1733,2438,4171.00
09/11/2007,10:47,1463.25,1463.50,1462.25,1462.75,1111,2855,3966.00
09/11/2007,10:48,1462.75,1463.25,1462.25,1462.75,1530,1903,3433.00
09/11/2007,10:49,1462.75,1464.25,1462.75,1463.50,2287,1396,3683.00
09/11/2007,10:50,1463.50,1463.75,1463.50,1463.75,116,228,344.00
09/11/2007,10:51,1463.75,1464.75,1463.50,1464.75,2075,468,2543.00
09/11/2007,10:52,1464.75,1464.75,1463.75,1463.75,261,2892,3153.00
09/11/2007,10:53,1463.75,1464.00,1463.00,1464.00,896,716,1612.00
09/11/2007,10:54,1464.00,1464.00,1463.25,1463.25,988,1566,2554.00
09/11/2007,10:55,1463.00,1463.50,1463.00,1463.00,293,464,757.00
09/11/2007,10:56,1463.00,1463.25,1462.50,1463.25,698,1104,1802.00
09/11/2007,10:57,1463.00,1463.50,1463.00,1463.00,513,1438,1951.00
09/11/2007,10:58,1463.00,1463.25,1462.50,1463.25,655,1545,2200.00
09/11/2007,10:59,1463.00,1463.75,1462.75,1463.50,625,745,1370.00
09/11/2007,11:00,1463.50,1463.50,1462.50,1463.25,1569,862,2431.00
09/11/2007,11:01,1463.25,1463.50,1462.50,1462.75,815,1105,1920.00
09/11/2007,11:02,1462.75,1463.25,1462.25,1462.25,1108,1337,2445.00
09/11/2007,11:03,1462.25,1462.50,1461.50,1462.25,2370,4693,7063.00
09/11/2007,11:04,1462.25,1462.25,1461.50,1461.75,1874,1839,3713.00
09/11/2007,11:05,1462.00,1462.25,1461.25,1462.00,2176,1955,4131.00
09/11/2007,11:06,1462.00,1462.75,1461.75,1462.50,1332,830,2162.00
09/11/2007,11:07,1462.50,1462.75,1462.25,1462.50,338,382,720.00
09/11/2007,11:08,1462.50,1462.50,1461.25,1462.00,2168,1456,3624.00
09/11/2007,11:09,1462.00,1462.00,1461.50,1462.00,893,428,1321.00
09/11/2007,11:10,1462.00,1462.75,1462.00,1462.50,644,471,1115.00
09/11/2007,11:11,1462.50,1463.00,1462.25,1462.50,986,1576,2562.00
09/11/2007,11:12,1462.50,1463.00,1462.25,1462.75,620,173,793.00
09/11/2007,11:13,1462.50,1462.50,1462.00,1462.25,1017,1441,2458.00
09/11/2007,11:14,1462.25,1462.75,1462.25,1462.50,416,48,464.00
09/11/2007,11:15,1462.25,1462.50,1461.00,1461.25,1175,3562,4737.00
09/11/2007,11:16,1461.25,1462.00,1461.25,1462.00,934,298,1232.00
09/11/2007,11:17,1461.75,1462.00,1461.50,1462.00,323,372,695.00
09/11/2007,11:18,1462.00,1463.00,1462.00,1462.75,1597,246,1843.00
09/11/2007,11:19,1462.75,1463.75,1462.75,1463.25,2627,1171,3798.00
09/11/2007,11:20,1463.25,1463.75,1463.00,1463.25,865,1310,2175.00
09/11/2007,11:21,1463.50,1464.00,1463.50,1463.75,1045,1021,2066.00
09/11/2007,11:22,1464.00,1464.00,1463.25,1463.50,84,494,578.00
09/11/2007,11:23,1463.25,1463.75,1463.25,1463.75,872,181,1053.00
09/11/2007,11:24,1463.75,1463.75,1463.50,1463.75,426,7,433.00
09/11/2007,11:25,1463.75,1464.50,1463.50,1463.75,3707,2259,5966.00
09/11/2007,11:26,1463.75,1464.00,1463.50,1463.75,219,326,545.00
09/11/2007,11:27,1463.75,1464.25,1463.75,1464.00,613,59,672.00
09/11/2007,11:28,1464.25,1464.50,1464.00,1464.25,300,557,857.00
09/11/2007,11:29,1464.25,1464.75,1464.00,1464.50,1488,2924,4412.00
09/11/2007,11:30,1464.25,1464.50,1463.50,1464.00,346,1421,1767.00
09/11/2007,11:31,1464.00,1464.00,1463.75,1463.75,42,127,169.00
09/11/2007,11:32,1463.75,1464.00,1462.75,1462.75,416,2048,2464.00
09/11/2007,11:33,1462.75,1463.50,1462.75,1463.50,1201,547,1748.00
09/11/2007,11:34,1463.25,1463.75,1463.25,1463.50,388,189,577.00
09/11/2007,11:35,1463.50,1464.00,1463.50,1464.00,933,981,1914.00
09/11/2007,11:36,1463.75,1464.25,1463.50,1463.75,1047,992,2039.00
09/11/2007,11:37,1464.00,1464.00,1463.75,1463.75,108,209,317.00
09/11/2007,11:38,1463.75,1464.75,1463.75,1464.50,1667,528,2195.00
09/11/2007,11:39,1464.50,1465.50,1464.25,1465.50,3600,1442,5042.00
09/11/2007,11:40,1465.25,1466.00,1465.25,1465.25,2674,1667,4341.00
09/11/2007,11:41,1465.50,1466.25,1465.25,1466.00,1198,823,2021.00
09/11/2007,11:42,1465.75,1466.50,1465.75,1466.25,2129,556,2685.00
09/11/2007,11:43,1466.25,1467.00,1466.25,1466.25,3489,2532,6021.00
09/11/2007,11:44,1466.25,1466.50,1465.75,1466.00,988,2084,3072.00
09/11/2007,11:45,1466.25,1466.75,1466.00,1466.50,1695,701,2396.00
09/11/2007,11:46,1466.25,1467.00,1466.00,1466.25,1901,1188,3089.00
09/11/2007,11:47,1466.00,1466.25,1465.50,1465.50,303,1137,1440.00
09/11/2007,11:48,1465.75,1466.00,1465.50,1465.50,335,380,715.00
09/11/2007,11:49,1465.50,1465.75,1465.25,1465.50,288,344,632.00
09/11/2007,11:50,1465.50,1465.75,1465.50,1465.50,37,1093,1130.00
09/11/2007,11:51,1465.50,1465.50,1464.25,1464.50,622,2155,2777.00
09/11/2007,11:52,1464.25,1464.50,1463.75,1464.50,2047,1721,3768.00
09/11/2007,11:53,1464.25,1464.50,1464.00,1464.25,1153,819,1972.00
09/11/2007,11:54,1464.25,1464.25,1464.00,1464.00,633,247,880.00
09/11/2007,11:55,1464.25,1464.50,1464.00,1464.00,491,586,1077.00
09/11/2007,11:56,1464.00,1464.50,1464.00,1464.50,460,242,702.00
09/11/2007,11:57,1464.25,1464.75,1464.25,1464.50,645,606,1251.00
09/11/2007,11:58,1464.75,1465.25,1464.50,1465.25,932,586,1518.00
09/11/2007,11:59,1465.25,1465.75,1465.00,1465.50,1341,489,1830.00
09/11/2007,12:00,1465.75,1465.75,1465.00,1465.50,656,497,1153.00
09/11/2007,12:01,1465.25,1466.50,1465.25,1465.75,1531,1166,2697.00
09/11/2007,12:02,1465.75,1466.00,1465.00,1465.50,585,597,1182.00
09/11/2007,12:03,1465.25,1465.25,1464.50,1464.75,914,1347,2261.00
09/11/2007,12:04,1464.75,1465.25,1464.75,1465.00,225,484,709.00
09/11/2007,12:05,1465.00,1465.25,1464.75,1465.00,115,704,819.00
09/11/2007,12:06,1464.75,1465.50,1464.75,1465.50,1181,56,1237.00
09/11/2007,12:07,1465.50,1465.75,1465.25,1465.75,288,605,893.00
09/11/2007,12:08,1465.50,1465.75,1465.00,1465.00,16,419,435.00
09/11/2007,12:09,1465.25,1465.50,1465.00,1465.25,178,550,728.00
09/11/2007,12:10,1465.00,1465.50,1465.00,1465.50,611,295,906.00
09/11/2007,12:11,1465.50,1465.50,1465.00,1465.25,16,159,175.00
09/11/2007,12:12,1465.00,1465.00,1464.50,1464.75,359,1287,1646.00
09/11/2007,12:13,1464.75,1465.00,1464.50,1465.00,169,360,529.00
09/11/2007,12:14,1464.75,1465.00,1464.00,1464.50,528,1882,2410.00
09/11/2007,12:15,1464.25,1464.50,1464.00,1464.00,559,768,1327.00
09/11/2007,12:16,1464.25,1464.25,1463.25,1463.50,975,3086,4061.00
09/11/2007,12:17,1463.75,1464.00,1463.00,1463.00,992,1384,2376.00
09/11/2007,12:18,1463.00,1464.25,1463.00,1464.00,893,433,1326.00
09/11/2007,12:19,1463.75,1464.25,1463.75,1464.00,686,1015,1701.00
09/11/2007,12:20,1464.00,1464.00,1462.50,1462.75,458,2956,3414.00
09/11/2007,12:21,1463.00,1463.50,1462.50,1463.00,1588,701,2289.00
09/11/2007,12:22,1463.00,1463.25,1462.75,1463.00,352,1265,1617.00
09/11/2007,12:23,1463.00,1464.25,1463.00,1464.25,1028,513,1541.00
09/11/2007,12:24,1464.00,1464.25,1463.50,1463.75,316,396,712.00
09/11/2007,12:25,1463.75,1464.00,1463.75,1464.00,543,7,550.00
09/11/2007,12:26,1464.00,1464.00,1463.25,1463.50,423,730,1153.00
09/11/2007,12:27,1463.50,1463.75,1463.50,1463.50,222,678,900.00
09/11/2007,12:28,1463.50,1464.75,1463.50,1464.25,1634,335,1969.00
09/11/2007,12:29,1464.50,1466.00,1464.25,1465.75,2381,626,3007.00
09/11/2007,12:30,1465.75,1465.75,1465.25,1465.50,491,1516,2007.00
09/11/2007,12:31,1465.50,1465.75,1464.75,1465.50,1446,725,2171.00
09/11/2007,12:32,1465.50,1466.00,1465.00,1465.25,1518,1127,2645.00
09/11/2007,12:33,1465.25,1465.75,1465.25,1465.75,463,94,557.00
09/11/2007,12:34,1465.75,1466.50,1465.50,1466.00,3385,1813,5198.00
09/11/2007,12:35,1466.00,1467.50,1465.75,1466.50,6165,2317,8482.00
09/11/2007,12:36,1466.75,1467.00,1466.25,1466.50,2228,699,2927.00
09/11/2007,12:37,1466.75,1467.25,1466.50,1467.25,847,588,1435.00
09/11/2007,12:38,1467.25,1467.50,1466.25,1466.50,1970,2868,4838.00
09/11/2007,12:39,1466.50,1466.50,1465.75,1466.50,1375,2673,4048.00
09/11/2007,12:40,1466.50,1466.50,1466.00,1466.00,483,223,706.00
09/11/2007,12:41,1466.00,1466.00,1465.50,1465.50,292,985,1277.00
09/11/2007,12:42,1465.25,1465.25,1464.75,1465.00,2100,2602,4702.00
09/11/2007,12:43,1465.00,1465.25,1464.25,1464.75,506,1090,1596.00
09/11/2007,12:44,1464.50,1465.50,1464.50,1465.25,1927,574,2501.00
09/11/2007,12:45,1465.25,1465.50,1465.00,1465.00,102,491,593.00
09/11/2007,12:46,1465.00,1465.75,1464.75,1465.25,641,791,1432.00
09/11/2007,12:47,1465.25,1466.75,1465.00,1466.50,2682,1185,3867.00
09/11/2007,12:48,1466.25,1467.75,1466.25,1466.75,3723,3274,6997.00
09/11/2007,12:49,1466.75,1467.50,1466.50,1467.25,1568,1186,2754.00
09/11/2007,12:50,1467.25,1467.50,1466.25,1466.75,1282,2146,3428.00
09/11/2007,12:51,1466.75,1467.50,1466.25,1467.50,1372,1134,2506.00
09/11/2007,12:52,1467.50,1467.50,1466.50,1466.75,603,787,1390.00
09/11/2007,12:53,1467.00,1467.50,1466.75,1467.25,1053,490,1543.00
09/11/2007,12:54,1467.25,1467.75,1467.25,1467.50,1142,335,1477.00
09/11/2007,12:55,1467.25,1467.50,1466.25,1466.75,795,1664,2459.00
09/11/2007,12:56,1466.75,1467.00,1466.25,1467.00,728,465,1193.00
09/11/2007,12:57,1466.75,1467.00,1466.50,1466.50,338,532,870.00
09/11/2007,12:58,1466.75,1467.00,1466.00,1466.25,364,1148,1512.00
09/11/2007,12:59,1466.25,1466.75,1466.25,1466.50,1545,641,2186.00
09/11/2007,13:00,1466.50,1466.75,1465.75,1466.50,896,1612,2508.00
09/11/2007,13:01,1466.75,1467.75,1466.25,1467.50,2868,937,3805.00
09/11/2007,13:02,1467.50,1468.00,1467.00,1467.50,1098,1033,2131.00
09/11/2007,13:03,1467.50,1469.00,1467.25,1468.75,7572,1172,8744.00
09/11/2007,13:04,1469.00,1469.50,1468.50,1469.00,6164,2948,9112.00
09/11/2007,13:05,1469.00,1470.00,1468.75,1469.50,8776,4274,13050.00
09/11/2007,13:06,1469.50,1469.75,1468.75,1469.25,2566,3266,5832.00
09/11/2007,13:07,1469.25,1469.50,1469.00,1469.25,1007,1947,2954.00
09/11/2007,13:08,1469.25,1469.50,1469.00,1469.50,1290,992,2282.00
09/11/2007,13:09,1469.50,1470.50,1469.25,1470.00,9826,4026,13852.00
09/11/2007,13:10,1470.00,1470.75,1469.75,1470.75,4376,2704,7080.00
09/11/2007,13:11,1470.50,1471.25,1470.50,1471.00,6072,3284,9356.00
09/11/2007,13:12,1471.25,1471.25,1470.50,1470.50,806,2952,3758.00
09/11/2007,13:13,1470.50,1470.75,1470.00,1470.25,2547,2494,5041.00
09/11/2007,13:14,1470.00,1470.25,1469.75,1470.25,867,1607,2474.00
09/11/2007,13:15,1470.00,1470.50,1469.75,1470.25,1016,1518,2534.00
09/11/2007,13:16,1470.50,1471.25,1470.25,1470.50,1956,1157,3113.00
09/11/2007,13:17,1470.50,1472.00,1470.50,1471.75,5810,3741,9551.00
09/11/2007,13:18,1471.75,1472.50,1471.25,1471.50,5302,4331,9633.00
09/11/2007,13:19,1471.75,1472.00,1471.25,1471.25,1151,1243,2394.00
09/11/2007,13:20,1471.50,1471.75,1471.00,1471.50,1155,1058,2213.00
09/11/2007,13:21,1471.25,1471.75,1471.25,1471.50,1061,1331,2392.00
09/11/2007,13:22,1471.50,1471.75,1471.50,1471.50,316,2226,2542.00
09/11/2007,13:23,1471.50,1472.00,1471.25,1471.50,1013,1601,2614.00
09/11/2007,13:24,1471.50,1471.50,1471.00,1471.25,481,836,1317.00
09/11/2007,13:25,1471.25,1471.75,1471.00,1471.50,1321,714,2035.00
09/11/2007,13:26,1471.75,1473.00,1471.50,1472.25,7138,4355,11493.00
09/11/2007,13:27,1472.25,1472.50,1471.75,1471.75,703,1860,2563.00
09/11/2007,13:28,1471.75,1472.25,1471.25,1472.00,1956,1838,3794.00
09/11/2007,13:29,1472.00,1472.75,1471.75,1472.25,2222,1454,3676.00
09/11/2007,13:30,1472.25,1473.50,1472.00,1473.00,5363,2586,7949.00
09/11/2007,13:31,1473.00,1473.75,1472.00,1472.00,4142,5508,9650.00
09/11/2007,13:32,1472.00,1472.50,1471.50,1471.75,655,1671,2326.00
09/11/2007,13:33,1471.75,1472.00,1471.50,1471.75,1844,766,2610.00
09/11/2007,13:34,1472.00,1472.00,1471.50,1471.75,494,837,1331.00
09/11/2007,13:35,1471.75,1471.75,1471.25,1471.50,1405,2612,4017.00
09/11/2007,13:36,1471.50,1471.75,1471.25,1471.25,1419,820,2239.00
09/11/2007,13:37,1471.50,1471.50,1470.50,1470.75,1933,3362,5295.00
09/11/2007,13:38,1470.75,1471.00,1470.50,1470.50,920,1027,1947.00
09/11/2007,13:39,1470.50,1471.25,1470.50,1471.00,860,1915,2775.00
09/11/2007,13:40,1471.00,1471.50,1470.75,1471.25,794,1553,2347.00
09/11/2007,13:41,1471.25,1471.75,1471.00,1471.50,1168,1551,2719.00
09/11/2007,13:42,1471.50,1471.75,1470.50,1470.75,474,1897,2371.00
09/11/2007,13:43,1470.75,1471.00,1470.50,1471.00,1078,693,1771.00
09/11/2007,13:44,1470.75,1471.50,1470.75,1471.50,1344,371,1715.00
09/11/2007,13:45,1471.50,1472.00,1471.25,1471.75,2220,770,2990.00
09/11/2007,13:46,1471.75,1472.00,1471.25,1471.50,571,1345,1916.00
09/11/2007,13:47,1471.50,1472.50,1471.50,1472.50,2826,592,3418.00
09/11/2007,13:48,1472.50,1472.50,1471.25,1471.50,301,2093,2394.00
09/11/2007,13:49,1471.25,1471.75,1470.75,1471.00,680,2156,2836.00
09/11/2007,13:50,1471.00,1471.00,1469.75,1470.50,3621,5595,9216.00
09/11/2007,13:51,1470.50,1471.00,1470.00,1470.50,1343,2029,3372.00
09/11/2007,13:52,1470.50,1470.75,1470.25,1470.75,602,454,1056.00
09/11/2007,13:53,1470.75,1470.75,1469.50,1470.00,1726,3261,4987.00
09/11/2007,13:54,1469.75,1470.00,1469.25,1469.75,1679,3334,5013.00
09/11/2007,13:55,1469.75,1470.50,1469.75,1470.00,1098,1115,2213.00
09/11/2007,13:56,1470.00,1470.25,1469.75,1469.75,135,928,1063.00
09/11/2007,13:57,1469.75,1470.00,1469.25,1469.50,429,1636,2065.00
09/11/2007,13:58,1469.50,1471.00,1469.50,1470.75,2949,805,3754.00
09/11/2007,13:59,1470.75,1471.50,1470.50,1470.75,3668,2672,6340.00
09/11/2007,14:00,1470.75,1471.25,1470.50,1471.00,1067,344,1411.00
09/11/2007,14:01,1471.00,1471.50,1470.50,1471.25,714,999,1713.00
09/11/2007,14:02,1471.00,1472.25,1471.00,1471.25,2167,1494,3661.00
09/11/2007,14:03,1471.50,1471.50,1470.25,1470.75,900,1796,2696.00
09/11/2007,14:04,1470.75,1470.75,1469.75,1470.50,1710,1993,3703.00
09/11/2007,14:05,1470.50,1470.75,1470.00,1470.50,699,435,1134.00
09/11/2007,14:06,1470.50,1471.75,1470.50,1471.50,1760,681,2441.00
09/11/2007,14:07,1471.25,1471.50,1470.75,1471.25,560,445,1005.00
09/11/2007,14:08,1471.50,1471.75,1471.00,1471.25,879,807,1686.00
09/11/2007,14:09,1471.25,1471.25,1470.25,1470.75,333,1970,2303.00
09/11/2007,14:10,1470.75,1471.50,1470.75,1471.25,988,520,1508.00
09/11/2007,14:11,1471.50,1472.00,1471.25,1471.75,1920,991,2911.00
09/11/2007,14:12,1471.75,1472.50,1471.50,1472.50,2294,738,3032.00
09/11/2007,14:13,1472.25,1473.00,1471.75,1472.00,5338,4582,9920.00
09/11/2007,14:14,1472.00,1472.75,1471.75,1472.25,1523,572,2095.00
09/11/2007,14:15,1472.25,1473.00,1472.00,1472.75,3899,1567,5466.00
09/11/2007,14:16,1472.75,1474.25,1472.50,1473.25,6789,4055,10844.00
09/11/2007,14:17,1473.25,1473.75,1473.00,1473.25,1320,1792,3112.00
09/11/2007,14:18,1473.25,1474.00,1473.00,1473.00,2377,2740,5117.00
09/11/2007,14:19,1473.00,1474.25,1473.00,1474.00,3944,1251,5195.00
09/11/2007,14:20,1473.75,1474.50,1473.75,1474.00,3470,2882,6352.00
09/11/2007,14:21,1474.00,1474.25,1472.50,1473.00,731,4152,4883.00
09/11/2007,14:22,1473.00,1473.25,1472.00,1472.25,601,2922,3523.00
09/11/2007,14:23,1472.25,1472.75,1472.00,1472.50,1900,858,2758.00
09/11/2007,14:24,1472.50,1472.75,1472.00,1472.50,863,1466,2329.00
09/11/2007,14:25,1472.50,1472.50,1471.75,1472.00,704,2392,3096.00
09/11/2007,14:26,1472.25,1472.25,1471.75,1472.25,597,1284,1881.00
09/11/2007,14:27,1472.00,1472.50,1471.75,1472.50,449,665,1114.00
09/11/2007,14:28,1472.50,1473.00,1472.25,1472.75,1042,330,1372.00
09/11/2007,14:29,1472.75,1473.50,1472.50,1473.50,1620,745,2365.00
09/11/2007,14:30,1473.25,1473.50,1472.50,1472.75,54,1449,1503.00
09/11/2007,14:31,1472.75,1473.25,1472.00,1473.25,2504,1379,3883.00
09/11/2007,14:32,1473.25,1474.50,1473.00,1473.75,3740,3059,6799.00
09/11/2007,14:33,1473.75,1474.00,1473.25,1473.50,815,1939,2754.00
09/11/2007,14:34,1473.50,1474.25,1473.50,1473.75,1558,1366,2924.00
09/11/2007,14:35,1473.75,1474.00,1473.25,1473.25,911,1657,2568.00
09/11/2007,14:36,1473.50,1473.50,1471.00,1471.25,2339,6892,9231.00
09/11/2007,14:37,1471.00,1471.75,1471.00,1471.25,1200,3426,4626.00
09/11/2007,14:38,1471.50,1471.75,1470.00,1470.25,2817,5088,7905.00
09/11/2007,14:39,1470.25,1470.50,1469.25,1470.00,5159,5282,10441.00
09/11/2007,14:40,1470.25,1470.75,1470.00,1470.25,2401,2209,4610.00
09/11/2007,14:41,1470.50,1470.75,1469.25,1469.75,2345,4912,7257.00
09/11/2007,14:42,1469.50,1470.00,1468.75,1469.25,1653,3147,4800.00
09/11/2007,14:43,1469.00,1469.50,1468.50,1468.75,1628,4323,5951.00
09/11/2007,14:44,1468.75,1468.75,1467.75,1468.25,5282,7714,12996.00
09/11/2007,14:45,1468.25,1468.50,1467.25,1468.00,4507,5764,10271.00
09/11/2007,14:46,1467.75,1468.00,1466.50,1467.00,3830,9146,12976.00
09/11/2007,14:47,1466.75,1467.50,1466.50,1466.50,3925,6037,9962.00
09/11/2007,14:48,1466.50,1467.25,1466.00,1467.00,5127,4885,10012.00
09/11/2007,14:49,1467.00,1468.00,1467.00,1468.00,5878,1329,7207.00
09/11/2007,14:50,1468.00,1468.25,1466.75,1467.00,2860,4280,7140.00
09/11/2007,14:51,1466.75,1467.75,1466.75,1467.75,2525,1901,4426.00
09/11/2007,14:52,1467.75,1469.25,1467.50,1469.00,7568,1471,9039.00
09/11/2007,14:53,1469.00,1469.00,1468.50,1468.75,1671,3525,5196.00
09/11/2007,14:54,1468.75,1470.00,1468.50,1469.75,7367,2146,9513.00
09/11/2007,14:55,1469.75,1470.50,1469.50,1469.50,4450,3077,7527.00
09/11/2007,14:56,1469.75,1470.50,1469.25,1470.25,3410,3605,7015.00
09/11/2007,14:57,1470.25,1471.25,1470.25,1471.00,6654,4030,10684.00
09/11/2007,14:58,1471.25,1472.50,1471.00,1472.25,12540,5174,17714.00
09/11/2007,14:59,1472.25,1473.75,1472.00,1473.25,12478,8992,21470.00
09/11/2007,15:00,1473.25,1473.75,1472.75,1473.50,11462,10800,22262.00
09/11/2007,15:01,1473.50,1473.50,1472.50,1472.75,10914,13381,24295.00
09/11/2007,15:02,1472.50,1472.75,1472.00,1472.50,4250,3935,8185.00
09/11/2007,15:03,1472.50,1472.50,1471.75,1472.25,3237,4994,8231.00
09/11/2007,15:04,1472.25,1472.25,1471.50,1471.75,1673,1834,3507.00
09/11/2007,15:05,1471.75,1472.00,1471.25,1471.50,931,3310,4241.00
09/11/2007,15:06,1471.25,1471.75,1471.25,1471.50,2846,1043,3889.00
09/11/2007,15:07,1471.75,1472.50,1471.50,1472.25,2550,549,3099.00
09/11/2007,15:08,1472.25,1472.75,1472.25,1472.25,1943,727,2670.00
09/11/2007,15:09,1472.25,1473.00,1472.25,1472.50,1613,375,1988.00
09/11/2007,15:10,1472.50,1472.75,1472.25,1472.50,730,1433,2163.00
09/11/2007,15:11,1472.75,1473.00,1472.50,1472.75,1981,488,2469.00
09/11/2007,15:12,1472.50,1473.50,1472.50,1473.25,2302,1833,4135.00
09/11/2007,15:13,1473.00,1473.25,1472.50,1472.75,2094,2488,4582.00
09/11/2007,15:14,1472.75,1473.25,1472.75,1473.00,1658,1164,2822.00
09/11/2007,15:15,1473.00,1473.25,1472.25,1472.75,3399,4816,8215.00
09/11/2007,15:16,1473.00,1473.00,1473.00,1473.00,20,0,20.00
09/11/2007,15:31,1472.00,1472.75,1472.00,1472.25,850,1145,1995.00
09/11/2007,15:32,1472.50,1472.75,1472.25,1472.50,448,171,619.00
09/11/2007,15:33,1472.50,1472.50,1471.75,1472.25,416,390,806.00
09/11/2007,15:34,1472.00,1472.00,1471.75,1472.00,224,47,271.00
09/11/2007,15:35,1472.00,1472.00,1471.50,1471.50,289,572,861.00
09/11/2007,15:36,1471.50,1472.00,1471.50,1472.00,311,41,352.00
09/11/2007,15:37,1472.25,1472.25,1472.00,1472.25,182,566,748.00
09/11/2007,15:38,1472.25,1472.50,1472.25,1472.25,50,9,59.00
09/11/2007,15:39,1472.25,1472.25,1472.25,1472.25,0,160,160.00
09/11/2007,15:40,1472.00,1472.00,1472.00,1472.00,0,445,445.00
09/11/2007,15:41,1472.00,1472.25,1472.00,1472.25,2,14,16.00
09/11/2007,15:42,1472.25,1472.25,1472.25,1472.25,2,0,2.00
09/11/2007,15:44,1472.00,1472.00,1472.00,1472.00,0,2,2.00
09/11/2007,15:45,1472.00,1472.25,1472.00,1472.25,68,2,70.00
09/11/2007,15:46,1472.25,1472.50,1472.00,1472.00,5,122,127.00
09/11/2007,15:47,1472.00,1472.00,1472.00,1472.00,0,15,15.00
09/11/2007,15:48,1472.00,1472.00,1471.50,1471.50,2,460,462.00
09/11/2007,15:49,1471.50,1471.75,1471.50,1471.75,75,5,80.00
09/11/2007,15:50,1471.75,1472.00,1471.50,1471.75,13,89,102.00
09/11/2007,15:51,1471.50,1471.50,1471.25,1471.25,2,36,38.00
09/11/2007,15:52,1471.25,1471.50,1471.25,1471.50,34,6,40.00
09/11/2007,15:53,1471.75,1471.75,1471.50,1471.75,17,10,27.00
09/11/2007,15:54,1471.75,1471.75,1471.50,1471.50,22,7,29.00
09/11/2007,15:55,1471.75,1472.00,1471.75,1471.75,69,2,71.00
09/11/2007,15:56,1471.75,1471.75,1471.75,1471.75,0,16,16.00
09/11/2007,15:57,1471.50,1471.75,1471.50,1471.75,22,12,34.00
09/11/2007,15:58,1471.75,1471.75,1471.75,1471.75,24,0,24.00
09/11/2007,16:00,1471.75,1471.75,1471.50,1471.75,57,1,58.00
09/11/2007,17:01,1472.00,1472.00,1472.00,1472.00,0,162,162.00
09/11/2007,17:02,1472.00,1472.25,1472.00,1472.00,1,65,66.00
09/11/2007,17:03,1471.75,1472.00,1471.75,1472.00,2,48,50.00
09/11/2007,17:04,1472.00,1472.00,1472.00,1472.00,15,0,15.00
09/11/2007,17:05,1472.00,1472.25,1472.00,1472.00,2,1,3.00
09/11/2007,17:06,1472.25,1472.25,1472.00,1472.00,3,31,34.00
09/11/2007,17:07,1472.25,1472.25,1472.00,1472.00,15,1,16.00
09/11/2007,17:08,1472.00,1472.00,1472.00,1472.00,0,6,6.00
09/11/2007,17:09,1472.00,1472.25,1472.00,1472.00,25,20,45.00
09/11/2007,17:10,1472.00,1472.25,1472.00,1472.25,3,7,10.00
09/11/2007,17:11,1472.00,1472.00,1472.00,1472.00,0,2,2.00
09/11/2007,17:12,1472.00,1472.25,1472.00,1472.00,2,12,14.00
09/11/2007,17:13,1472.25,1472.25,1472.00,1472.00,5,1,6.00
09/11/2007,17:15,1472.00,1472.00,1472.00,1472.00,0,1,1.00
09/11/2007,17:16,1472.00,1472.00,1472.00,1472.00,0,20,20.00
09/11/2007,17:18,1472.00,1472.00,1472.00,1472.00,0,43,43.00
09/11/2007,17:19,1472.00,1472.00,1472.00,1472.00,0,5,5.00
09/11/2007,17:20,1471.75,1472.00,1471.75,1471.75,5,5,10.00
09/11/2007,17:21,1471.75,1471.75,1471.75,1471.75,0,147,147.00
09/11/2007,17:22,1471.75,1471.75,1471.75,1471.75,0,2,2.00
09/11/2007,17:23,1471.75,1471.75,1471.75,1471.75,0,4,4.00
09/11/2007,17:24,1471.75,1471.75,1471.75,1471.75,0,52,52.00
09/11/2007,17:25,1471.75,1471.75,1471.50,1471.50,0,8,8.00
09/11/2007,17:26,1471.50,1471.75,1471.50,1471.75,31,2,33.00
09/11/2007,17:27,1471.75,1471.75,1471.50,1471.50,5,10,15.00
09/11/2007,17:28,1471.75,1471.75,1471.50,1471.50,1,1,2.00
09/11/2007,17:29,1471.50,1471.75,1471.50,1471.75,6,158,164.00
09/11/2007,17:35,1471.50,1471.50,1471.50,1471.50,0,50,50.00
09/11/2007,17:36,1471.50,1471.50,1471.50,1471.50,0,45,45.00
09/11/2007,17:37,1471.50,1471.50,1471.50,1471.50,0,29,29.00
09/11/2007,17:38,1471.50,1471.50,1471.25,1471.50,7,157,164.00
09/11/2007,17:39,1471.50,1471.50,1471.25,1471.25,12,92,104.00
09/11/2007,17:40,1471.25,1471.50,1471.00,1471.25,114,57,171.00
09/11/2007,17:41,1471.25,1471.25,1471.25,1471.25,5,0,5.00
09/11/2007,17:42,1471.25,1471.25,1471.00,1471.00,5,2,7.00
09/11/2007,17:43,1471.00,1471.25,1471.00,1471.25,8,7,15.00
09/11/2007,17:44,1471.25,1471.25,1471.25,1471.25,36,0,36.00
09/11/2007,17:45,1471.25,1471.25,1471.25,1471.25,24,0,24.00
09/11/2007,17:46,1471.25,1471.25,1471.25,1471.25,26,0,26.00
09/11/2007,17:47,1471.25,1471.25,1471.25,1471.25,1,0,1.00
09/11/2007,17:49,1471.00,1471.00,1471.00,1471.00,0,1,1.00
09/11/2007,17:50,1471.25,1471.25,1471.25,1471.25,2,0,2.00
09/11/2007,17:51,1471.25,1471.25,1471.25,1471.25,105,0,105.00
09/11/2007,17:53,1471.25,1471.25,1471.25,1471.25,112,0,112.00
09/11/2007,17:54,1471.25,1471.25,1471.25,1471.25,36,0,36.00
09/11/2007,17:56,1471.25,1471.25,1471.25,1471.25,37,0,37.00
09/11/2007,17:57,1471.25,1471.25,1471.25,1471.25,28,0,28.00
09/11/2007,17:58,1471.50,1471.50,1471.50,1471.50,1,0,1.00
09/11/2007,17:59,1471.25,1471.25,1471.25,1471.25,0,1,1.00
09/11/2007,18:01,1471.25,1471.25,1471.25,1471.25,0,6,6.00
09/11/2007,18:04,1471.25,1471.25,1471.25,1471.25,0,1,1.00
09/11/2007,18:06,1471.50,1471.50,1471.50,1471.50,1,0,1.00
09/11/2007,18:07,1471.25,1471.25,1471.25,1471.25,0,15,15.00
09/11/2007,18:08,1471.25,1471.25,1471.00,1471.00,0,202,202.00
09/11/2007,18:10,1471.25,1471.25,1471.25,1471.25,1,0,1.00
09/11/2007,18:11,1471.25,1471.25,1470.75,1471.00,4,257,261.00
09/11/2007,18:12,1471.00,1471.00,1470.75,1470.75,4,40,44.00
09/11/2007,18:13,1470.75,1470.75,1470.75,1470.75,0,112,112.00
09/11/2007,18:14,1470.75,1471.00,1470.50,1470.75,5,35,40.00
09/11/2007,18:15,1470.75,1471.00,1470.50,1470.75,57,12,69.00
09/11/2007,18:16,1470.75,1470.75,1470.50,1470.75,26,10,36.00
09/11/2007,18:17,1470.50,1470.75,1470.50,1470.75,3,2,5.00
09/11/2007,18:19,1470.50,1470.50,1470.50,1470.50,0,19,19.00
09/11/2007,18:20,1470.50,1470.75,1470.50,1470.75,52,5,57.00
09/11/2007,18:21,1470.75,1470.75,1470.50,1470.75,6,2,8.00
09/11/2007,18:22,1470.75,1470.75,1470.50,1470.75,2,65,67.00
09/11/2007,18:23,1470.50,1470.50,1470.50,1470.50,0,110,110.00
09/11/2007,18:24,1470.50,1470.50,1470.50,1470.50,0,3,3.00
09/11/2007,18:25,1470.50,1470.75,1470.50,1470.75,20,1,21.00
09/11/2007,18:26,1470.75,1470.75,1470.75,1470.75,32,0,32.00
09/11/2007,18:27,1470.75,1470.75,1470.75,1470.75,20,0,20.00
09/11/2007,18:29,1471.00,1471.00,1471.00,1471.00,1,0,1.00
09/11/2007,18:30,1471.00,1471.00,1471.00,1471.00,12,0,12.00
09/11/2007,18:31,1471.00,1471.00,1470.75,1470.75,7,5,12.00
09/11/2007,18:32,1470.75,1470.75,1470.75,1470.75,0,3,3.00
09/11/2007,18:33,1470.75,1470.75,1470.75,1470.75,0,1,1.00
09/11/2007,18:35,1470.75,1471.00,1470.75,1471.00,1,1,2.00
09/11/2007,18:36,1471.00,1471.00,1471.00,1471.00,5,0,5.00
09/11/2007,18:37,1471.00,1471.00,1470.75,1470.75,2,4,6.00
09/11/2007,18:38,1471.00,1471.00,1471.00,1471.00,4,0,4.00
09/11/2007,18:39,1471.00,1471.00,1471.00,1471.00,3,0,3.00
09/11/2007,18:40,1471.00,1471.00,1471.00,1471.00,14,0,14.00
09/11/2007,18:41,1471.00,1471.00,1471.00,1471.00,48,0,48.00
09/11/2007,18:42,1471.00,1471.00,1471.00,1471.00,18,0,18.00
09/11/2007,18:44,1471.25,1471.50,1471.25,1471.50,182,0,182.00
09/11/2007,18:45,1471.50,1471.75,1471.50,1471.50,25,2,27.00
09/11/2007,18:46,1471.50,1471.75,1471.50,1471.50,14,16,30.00
09/11/2007,18:47,1471.50,1471.50,1471.50,1471.50,0,19,19.00
09/11/2007,18:48,1471.50,1471.75,1471.25,1471.25,2,43,45.00
09/11/2007,18:50,1471.50,1471.50,1471.25,1471.25,5,20,25.00
09/11/2007,18:51,1471.25,1471.25,1471.00,1471.00,0,2,2.00
09/11/2007,18:52,1471.00,1471.00,1470.75,1470.75,0,91,91.00
09/11/2007,18:53,1470.75,1471.00,1470.75,1470.75,5,110,115.00
09/11/2007,18:54,1471.00,1471.00,1471.00,1471.00,5,0,5.00
09/11/2007,18:55,1471.00,1471.00,1471.00,1471.00,5,0,5.00
09/11/2007,18:56,1471.00,1471.25,1471.00,1471.25,40,0,40.00
09/11/2007,18:57,1471.00,1471.00,1471.00,1471.00,0,3,3.00
09/11/2007,18:58,1471.00,1471.00,1471.00,1471.00,0,4,4.00
09/11/2007,18:59,1471.00,1471.00,1471.00,1471.00,0,2,2.00
09/11/2007,19:01,1471.00,1471.00,1471.00,1471.00,0,23,23.00
09/11/2007,19:02,1470.75,1470.75,1470.75,1470.75,0,30,30.00
09/11/2007,19:03,1470.75,1470.75,1470.50,1470.75,10,12,22.00
09/11/2007,19:04,1470.75,1471.00,1470.50,1470.50,14,226,240.00
09/11/2007,19:05,1470.50,1471.00,1470.50,1470.75,3,184,187.00
09/11/2007,19:06,1470.75,1471.00,1470.75,1470.75,6,56,62.00
09/11/2007,19:07,1470.75,1470.75,1470.75,1470.75,0,3,3.00
09/11/2007,19:08,1470.75,1470.75,1470.75,1470.75,0,15,15.00
09/11/2007,19:09,1470.75,1470.75,1470.75,1470.75,0,51,51.00
09/11/2007,19:10,1471.00,1471.00,1471.00,1471.00,6,0,6.00
09/11/2007,19:11,1470.75,1471.00,1470.75,1470.75,34,28,62.00
09/11/2007,19:13,1470.75,1470.75,1470.75,1470.75,0,1,1.00
09/11/2007,19:14,1471.00,1471.00,1471.00,1471.00,4,0,4.00
09/11/2007,19:16,1471.00,1471.00,1471.00,1471.00,1,0,1.00
09/11/2007,19:17,1471.00,1471.00,1470.75,1470.75,21,10,31.00
09/11/2007,19:20,1470.75,1470.75,1470.75,1470.75,0,2,2.00
09/11/2007,19:22,1470.75,1470.75,1470.75,1470.75,0,1,1.00
09/11/2007,19:23,1471.00,1471.00,1471.00,1471.00,38,0,38.00
09/11/2007,19:24,1471.00,1471.00,1471.00,1471.00,17,0,17.00
09/11/2007,19:25,1471.00,1471.00,1471.00,1471.00,5,0,5.00
09/11/2007,19:26,1471.00,1471.00,1471.00,1471.00,15,0,15.00
09/11/2007,19:27,1471.00,1471.00,1471.00,1471.00,68,0,68.00
09/11/2007,19:29,1471.00,1471.00,1471.00,1471.00,50,0,50.00
09/11/2007,19:30,1471.00,1471.00,1471.00,1471.00,57,0,57.00
09/11/2007,19:31,1471.25,1471.25,1471.25,1471.25,1,0,1.00
09/11/2007,19:32,1471.25,1471.25,1471.00,1471.00,1,8,9.00
09/11/2007,19:33,1471.00,1471.25,1471.00,1471.25,1,1,2.00
09/11/2007,19:34,1471.00,1471.00,1471.00,1471.00,0,25,25.00
09/11/2007,19:36,1471.00,1471.00,1471.00,1471.00,0,10,10.00
09/11/2007,19:39,1471.25,1471.25,1471.25,1471.25,91,0,91.00
09/11/2007,19:40,1471.25,1471.25,1471.25,1471.25,3,0,3.00
09/11/2007,19:41,1471.25,1471.25,1471.25,1471.25,31,0,31.00
09/11/2007,19:43,1471.25,1471.25,1471.25,1471.25,2,0,2.00
09/11/2007,19:44,1471.50,1471.75,1471.50,1471.50,37,1,38.00
09/11/2007,19:47,1471.50,1471.50,1471.25,1471.25,0,25,25.00
09/11/2007,19:48,1471.50,1471.50,1471.50,1471.50,3,0,3.00
09/11/2007,19:49,1471.50,1471.75,1471.50,1471.75,7,0,7.00
09/11/2007,19:50,1471.50,1471.50,1471.50,1471.50,0,1,1.00
09/11/2007,19:51,1471.50,1471.50,1471.25,1471.25,0,186,186.00
09/11/2007,19:52,1471.25,1471.25,1471.25,1471.25,0,14,14.00
09/11/2007,19:53,1471.25,1471.25,1471.25,1471.25,0,1,1.00
09/11/2007,19:54,1471.00,1471.00,1471.00,1471.00,0,1,1.00
09/11/2007,19:57,1471.25,1471.75,1471.25,1471.75,51,0,51.00
09/11/2007,19:58,1471.75,1471.75,1471.50,1471.50,22,18,40.00
09/11/2007,19:59,1471.50,1471.50,1471.50,1471.50,0,2,2.00
09/11/2007,20:01,1471.75,1471.75,1471.50,1471.75,3,1,4.00
09/11/2007,20:02,1471.50,1471.50,1471.50,1471.50,0,2,2.00
09/11/2007,20:03,1471.50,1471.75,1471.50,1471.75,141,1,142.00
09/11/2007,20:04,1471.75,1472.25,1471.75,1472.00,114,2,116.00
09/11/2007,20:05,1472.00,1472.00,1471.75,1471.75,10,2,12.00
09/11/2007,20:06,1471.75,1472.00,1471.75,1471.75,4,8,12.00
09/11/2007,20:07,1471.75,1472.00,1471.75,1472.00,20,29,49.00
09/11/2007,20:08,1472.00,1472.00,1472.00,1472.00,2,0,2.00
09/11/2007,20:09,1472.00,1472.00,1472.00,1472.00,1,0,1.00
09/11/2007,20:10,1471.75,1471.75,1471.50,1471.50,0,18,18.00
09/11/2007,20:11,1471.50,1471.75,1471.50,1471.75,5,2,7.00
09/11/2007,20:12,1471.50,1471.75,1471.50,1471.50,1,4,5.00
09/11/2007,20:13,1471.75,1471.75,1471.75,1471.75,20,0,20.00
09/11/2007,20:14,1471.50,1471.50,1471.50,1471.50,0,9,9.00
09/11/2007,20:15,1471.50,1471.50,1471.50,1471.50,0,5,5.00
09/11/2007,20:16,1471.50,1471.75,1471.50,1471.75,1,12,13.00
09/11/2007,20:17,1471.50,1471.50,1471.50,1471.50,0,5,5.00
09/11/2007,20:18,1471.50,1471.50,1471.50,1471.50,0,5,5.00
09/11/2007,20:19,1471.25,1471.25,1471.00,1471.25,7,60,67.00
09/11/2007,20:20,1471.25,1471.25,1471.25,1471.25,7,0,7.00
09/11/2007,20:21,1471.25,1471.50,1471.25,1471.50,12,0,12.00
09/11/2007,20:22,1471.25,1471.25,1471.25,1471.25,0,1,1.00
09/11/2007,20:25,1471.25,1471.25,1471.25,1471.25,0,5,5.00
09/11/2007,20:26,1471.25,1471.25,1471.25,1471.25,0,5,5.00
09/11/2007,20:27,1471.25,1471.75,1471.25,1471.75,43,1,44.00
09/11/2007,20:28,1471.50,1471.50,1471.50,1471.50,0,6,6.00
09/11/2007,20:29,1471.50,1471.50,1471.50,1471.50,0,6,6.00
09/11/2007,20:31,1471.75,1472.00,1471.75,1472.00,71,5,76.00
09/11/2007,20:32,1471.75,1471.75,1471.75,1471.75,0,1,1.00
09/11/2007,20:33,1471.75,1472.00,1471.75,1472.00,11,1,12.00
09/11/2007,20:34,1471.75,1471.75,1471.75,1471.75,0,45,45.00
09/11/2007,20:35,1471.50,1471.50,1471.50,1471.50,0,8,8.00
09/11/2007,20:36,1471.50,1471.50,1471.50,1471.50,0,3,3.00
09/11/2007,20:37,1471.50,1471.50,1471.50,1471.50,0,3,3.00
09/11/2007,20:39,1471.25,1471.25,1471.25,1471.25,0,1,1.00
09/11/2007,20:40,1471.50,1471.50,1471.50,1471.50,1,0,1.00
09/11/2007,20:41,1471.25,1471.25,1471.25,1471.25,0,5,5.00
09/11/2007,20:42,1471.25,1471.25,1471.25,1471.25,0,2,2.00
09/11/2007,20:43,1471.25,1471.50,1471.00,1471.00,1,40,41.00
09/11/2007,20:44,1471.00,1471.00,1470.75,1471.00,20,101,121.00
09/11/2007,20:45,1471.00,1471.00,1471.00,1471.00,2,0,2.00
09/11/2007,20:46,1471.00,1471.00,1471.00,1471.00,21,0,21.00
09/11/2007,20:47,1471.00,1471.00,1470.75,1471.00,26,350,376.00
09/11/2007,20:49,1471.00,1471.00,1471.00,1471.00,11,0,11.00
09/11/2007,20:50,1470.75,1470.75,1470.75,1470.75,0,6,6.00
09/11/2007,20:51,1470.75,1470.75,1470.75,1470.75,0,2,2.00
09/11/2007,20:52,1471.00,1471.00,1470.75,1470.75,1,30,31.00
09/11/2007,20:53,1470.75,1470.75,1470.75,1470.75,0,41,41.00
09/11/2007,20:54,1470.75,1470.75,1470.75,1470.75,0,5,5.00
09/11/2007,20:55,1471.00,1471.00,1471.00,1471.00,1,0,1.00
09/11/2007,20:56,1471.00,1471.00,1470.75,1471.00,17,2,19.00
09/11/2007,20:57,1470.75,1470.75,1470.75,1470.75,0,199,199.00
09/11/2007,20:58,1470.50,1470.75,1470.50,1470.75,1,2,3.00
09/11/2007,20:59,1470.75,1470.75,1470.75,1470.75,1,0,1.00
09/11/2007,21:00,1470.75,1470.75,1470.75,1470.75,25,0,25.00
09/11/2007,21:01,1470.75,1470.75,1470.75,1470.75,65,0,65.00
09/11/2007,21:02,1470.75,1470.75,1470.75,1470.75,7,0,7.00
09/11/2007,21:03,1471.00,1471.00,1470.75,1471.00,46,10,56.00
09/11/2007,21:04,1471.00,1471.50,1471.00,1471.25,68,13,81.00
09/11/2007,21:05,1471.25,1471.50,1471.25,1471.50,25,21,46.00
09/11/2007,21:06,1471.50,1471.50,1471.50,1471.50,13,0,13.00
09/11/2007,21:07,1471.25,1471.25,1471.25,1471.25,0,9,9.00
09/11/2007,21:08,1471.25,1471.25,1471.25,1471.25,0,5,5.00
09/11/2007,21:09,1471.00,1471.00,1471.00,1471.00,0,5,5.00
09/11/2007,21:10,1471.00,1471.00,1471.00,1471.00,0,4,4.00
09/11/2007,21:12,1471.00,1471.00,1471.00,1471.00,0,5,5.00
09/11/2007,21:13,1471.00,1471.00,1471.00,1471.00,0,7,7.00
09/11/2007,21:14,1471.00,1471.25,1471.00,1471.25,6,343,349.00
09/11/2007,21:16,1471.00,1471.00,1471.00,1471.00,0,12,12.00
09/11/2007,21:17,1470.75,1470.75,1470.75,1470.75,0,2,2.00
09/11/2007,21:18,1471.00,1471.00,1471.00,1471.00,3,0,3.00
09/11/2007,21:19,1471.00,1471.00,1471.00,1471.00,11,0,11.00
09/11/2007,21:20,1471.00,1471.00,1471.00,1471.00,5,0,5.00
09/11/2007,21:21,1471.00,1471.00,1471.00,1471.00,18,0,18.00
09/11/2007,21:22,1470.75,1470.75,1470.75,1470.75,0,23,23.00
09/11/2007,21:23,1470.50,1470.75,1470.50,1470.75,9,10,19.00
09/11/2007,21:24,1470.50,1470.75,1470.50,1470.75,23,10,33.00
09/11/2007,21:25,1470.75,1470.75,1470.75,1470.75,9,0,9.00
09/11/2007,21:26,1470.75,1470.75,1470.75,1470.75,2,0,2.00
09/11/2007,21:27,1470.75,1470.75,1470.75,1470.75,1,0,1.00
09/11/2007,21:28,1470.75,1470.75,1470.50,1470.50,22,11,33.00
09/11/2007,21:31,1470.50,1470.50,1470.50,1470.50,0,102,102.00
09/11/2007,21:32,1470.75,1470.75,1470.75,1470.75,4,0,4.00
09/11/2007,21:33,1470.75,1470.75,1470.75,1470.75,11,0,11.00
09/11/2007,21:34,1470.75,1470.75,1470.75,1470.75,7,0,7.00
09/11/2007,21:35,1470.75,1470.75,1470.75,1470.75,5,0,5.00
09/11/2007,21:40,1470.75,1470.75,1470.75,1470.75,1,0,1.00
09/11/2007,21:41,1470.50,1470.50,1470.50,1470.50,0,10,10.00
09/11/2007,21:43,1470.50,1470.50,1470.50,1470.50,0,1,1.00
09/11/2007,21:44,1470.50,1470.50,1470.50,1470.50,0,8,8.00
09/11/2007,21:45,1470.50,1470.75,1470.25,1470.25,1,119,120.00
09/11/2007,21:46,1470.25,1470.25,1470.25,1470.25,0,12,12.00
09/11/2007,21:47,1470.50,1470.50,1470.25,1470.25,21,390,411.00
09/11/2007,21:48,1470.25,1470.25,1470.25,1470.25,0,87,87.00
09/11/2007,21:49,1470.25,1470.25,1470.25,1470.25,0,15,15.00
09/11/2007,21:50,1470.25,1470.25,1470.25,1470.25,0,6,6.00
09/11/2007,21:51,1470.25,1470.25,1470.25,1470.25,0,15,15.00
09/11/2007,21:52,1470.25,1470.25,1470.25,1470.25,0,5,5.00
09/11/2007,21:53,1470.25,1470.25,1470.25,1470.25,0,7,7.00
09/11/2007,21:54,1470.25,1470.25,1470.25,1470.25,0,8,8.00
09/11/2007,21:55,1470.25,1470.25,1470.25,1470.25,0,5,5.00
09/11/2007,21:56,1470.25,1470.25,1470.25,1470.25,0,5,5.00
09/11/2007,21:57,1470.25,1470.25,1470.25,1470.25,0,5,5.00
09/11/2007,21:58,1470.50,1470.50,1470.25,1470.50,2,7,9.00
09/11/2007,21:59,1470.50,1470.50,1470.25,1470.50,7,5,12.00
09/11/2007,22:00,1470.25,1470.25,1470.25,1470.25,0,8,8.00
09/11/2007,22:01,1470.25,1470.25,1470.25,1470.25,0,1,1.00
09/11/2007,22:02,1470.25,1470.25,1470.25,1470.25,0,2,2.00
09/11/2007,22:03,1470.50,1470.75,1470.50,1470.50,50,3,53.00
09/11/2007,22:05,1470.50,1470.50,1470.25,1470.50,10,4,14.00
09/11/2007,22:07,1470.25,1470.25,1470.25,1470.25,0,5,5.00
09/11/2007,22:08,1470.50,1470.50,1470.50,1470.50,20,0,20.00
09/11/2007,22:09,1470.50,1470.50,1470.25,1470.25,2,50,52.00
09/11/2007,22:10,1470.25,1470.50,1470.25,1470.25,20,85,105.00
09/11/2007,22:11,1470.50,1470.50,1470.50,1470.50,7,0,7.00
09/11/2007,22:13,1470.50,1470.50,1470.25,1470.25,1,60,61.00
09/11/2007,22:14,1470.25,1470.25,1470.25,1470.25,0,111,111.00
09/11/2007,22:15,1470.25,1470.25,1470.25,1470.25,0,69,69.00
09/11/2007,22:16,1470.25,1470.25,1469.75,1469.75,5,248,253.00
09/11/2007,22:17,1469.75,1470.00,1469.75,1470.00,5,20,25.00
09/11/2007,22:18,1469.75,1470.00,1469.75,1469.75,1,62,63.00
09/11/2007,22:19,1469.75,1469.75,1469.75,1469.75,0,13,13.00
09/11/2007,22:20,1469.75,1470.00,1469.75,1470.00,2,15,17.00
09/11/2007,22:21,1470.00,1470.00,1469.75,1469.75,1,28,29.00
09/11/2007,22:22,1469.50,1469.75,1469.50,1469.50,2,26,28.00
09/11/2007,22:23,1469.50,1469.75,1469.50,1469.75,8,28,36.00
09/11/2007,22:24,1469.50,1469.75,1469.50,1469.75,6,10,16.00
09/11/2007,22:25,1469.50,1469.75,1469.50,1469.75,40,10,50.00
09/11/2007,22:26,1469.75,1469.75,1469.50,1469.50,20,20,40.00
09/11/2007,22:28,1469.50,1469.50,1469.50,1469.50,0,1,1.00
09/11/2007,22:30,1469.50,1469.75,1469.50,1469.50,5,12,17.00
09/11/2007,22:31,1469.50,1469.75,1469.50,1469.75,1,3,4.00
09/11/2007,22:33,1469.50,1469.75,1469.50,1469.50,4,11,15.00
09/11/2007,22:34,1469.75,1469.75,1469.50,1469.50,1,1,2.00
09/11/2007,22:35,1469.50,1469.75,1469.25,1469.25,9,30,39.00
09/11/2007,22:36,1469.25,1469.50,1469.25,1469.50,18,5,23.00
09/11/2007,22:38,1469.75,1469.75,1469.75,1469.75,61,0,61.00
09/11/2007,22:39,1469.75,1469.75,1469.75,1469.75,1,0,1.00
09/11/2007,22:40,1469.75,1469.75,1469.75,1469.75,1,0,1.00
09/11/2007,22:41,1469.75,1469.75,1469.75,1469.75,30,0,30.00
09/11/2007,22:42,1469.75,1469.75,1469.75,1469.75,1,0,1.00
09/11/2007,22:43,1469.75,1470.00,1469.75,1469.75,5,10,15.00
09/11/2007,22:44,1470.00,1470.00,1470.00,1470.00,2,0,2.00
09/11/2007,22:45,1469.75,1469.75,1469.75,1469.75,0,1,1.00
09/11/2007,22:47,1469.75,1469.75,1469.75,1469.75,0,13,13.00
09/11/2007,22:48,1469.75,1469.75,1469.75,1469.75,0,2,2.00
09/11/2007,22:49,1469.50,1469.50,1469.50,1469.50,0,1,1.00
09/11/2007,22:50,1469.50,1469.50,1469.25,1469.25,11,42,53.00
09/11/2007,22:52,1469.50,1469.50,1469.50,1469.50,10,0,10.00
09/11/2007,22:53,1469.50,1469.75,1469.25,1469.50,52,12,64.00
09/11/2007,22:54,1469.75,1469.75,1469.75,1469.75,25,0,25.00
09/11/2007,22:55,1469.75,1469.75,1469.25,1469.25,26,163,189.00
09/11/2007,22:57,1469.50,1469.75,1469.50,1469.75,142,20,162.00
09/11/2007,22:58,1470.00,1470.25,1470.00,1470.25,176,0,176.00
09/11/2007,22:59,1470.25,1470.75,1470.25,1470.75,135,2,137.00
09/11/2007,23:00,1471.00,1471.00,1470.75,1471.00,31,29,60.00
09/11/2007,23:01,1470.75,1471.00,1470.75,1471.00,3,26,29.00
09/11/2007,23:02,1470.50,1470.50,1470.50,1470.50,0,37,37.00
09/11/2007,23:03,1470.50,1470.50,1470.25,1470.25,0,4,4.00
09/11/2007,23:04,1470.50,1470.50,1470.50,1470.50,41,0,41.00
09/11/2007,23:05,1470.25,1470.25,1470.25,1470.25,0,21,21.00
09/11/2007,23:06,1470.00,1470.00,1469.50,1469.75,8,24,32.00
09/11/2007,23:07,1470.00,1470.00,1470.00,1470.00,25,0,25.00
09/11/2007,23:09,1470.00,1470.00,1470.00,1470.00,17,0,17.00
09/11/2007,23:10,1469.75,1469.75,1469.75,1469.75,0,1,1.00
09/11/2007,23:11,1469.75,1469.75,1469.75,1469.75,0,20,20.00
09/11/2007,23:13,1469.50,1469.50,1469.25,1469.25,0,29,29.00
09/11/2007,23:14,1469.25,1469.25,1469.25,1469.25,0,2,2.00
09/11/2007,23:15,1469.25,1469.50,1469.25,1469.50,1,4,5.00
09/11/2007,23:16,1469.25,1469.25,1468.75,1468.75,22,146,168.00
09/11/2007,23:17,1469.00,1469.00,1468.75,1469.00,66,1,67.00
09/11/2007,23:18,1469.00,1469.00,1468.50,1468.75,79,202,281.00
09/11/2007,23:19,1468.75,1468.75,1468.75,1468.75,13,0,13.00
09/11/2007,23:20,1468.75,1469.25,1468.75,1469.00,90,1,91.00
09/11/2007,23:21,1469.00,1469.00,1469.00,1469.00,0,30,30.00
09/11/2007,23:22,1469.00,1469.00,1469.00,1469.00,0,11,11.00
09/11/2007,23:23,1469.00,1469.00,1469.00,1469.00,0,21,21.00
09/11/2007,23:24,1469.00,1469.00,1469.00,1469.00,0,15,15.00
09/11/2007,23:25,1469.00,1469.00,1469.00,1469.00,0,1,1.00
09/11/2007,23:26,1468.75,1469.00,1468.75,1468.75,2,6,8.00
09/11/2007,23:27,1469.00,1469.00,1468.75,1469.00,10,1,11.00
09/11/2007,23:28,1469.00,1469.25,1469.00,1469.25,25,0,25.00
09/11/2007,23:29,1469.25,1469.25,1469.25,1469.25,1,0,1.00
09/11/2007,23:30,1469.00,1469.00,1468.75,1468.75,6,49,55.00
09/11/2007,23:31,1468.75,1468.75,1468.75,1468.75,0,20,20.00
09/11/2007,23:32,1468.75,1468.75,1468.75,1468.75,0,50,50.00
09/11/2007,23:33,1468.50,1468.75,1468.50,1468.50,1,2,3.00
09/11/2007,23:34,1469.00,1469.00,1469.00,1469.00,1,0,1.00
09/11/2007,23:35,1469.00,1469.00,1469.00,1469.00,7,0,7.00
09/11/2007,23:37,1469.00,1469.00,1468.75,1468.75,2,5,7.00
09/11/2007,23:38,1469.00,1469.00,1469.00,1469.00,1,0,1.00
09/11/2007,23:39,1468.75,1468.75,1468.75,1468.75,0,6,6.00
09/11/2007,23:40,1469.00,1469.00,1469.00,1469.00,51,0,51.00
09/11/2007,23:41,1469.00,1469.00,1469.00,1469.00,1,0,1.00
09/11/2007,23:42,1469.00,1469.00,1469.00,1469.00,3,0,3.00
09/11/2007,23:43,1468.75,1468.75,1468.75,1468.75,0,100,100.00
09/11/2007,23:45,1468.75,1469.00,1468.75,1469.00,1,5,6.00
09/11/2007,23:46,1469.00,1469.00,1469.00,1469.00,45,0,45.00
09/11/2007,23:47,1469.00,1469.00,1469.00,1469.00,3,0,3.00
09/11/2007,23:48,1469.00,1469.25,1469.00,1469.25,102,0,102.00
09/11/2007,23:49,1469.25,1469.25,1469.25,1469.25,1,0,1.00
09/11/2007,23:52,1469.25,1469.25,1469.25,1469.25,4,0,4.00
09/11/2007,23:54,1469.25,1469.25,1469.25,1469.25,108,0,108.00
09/11/2007,23:55,1469.25,1469.25,1469.25,1469.25,22,0,22.00
09/11/2007,23:56,1469.50,1469.75,1469.50,1469.75,75,0,75.00
09/11/2007,23:57,1469.50,1469.75,1469.25,1469.75,76,28,104.00
09/11/2007,23:58,1469.75,1469.75,1469.75,1469.75,5,0,5.00
09/12/2007,00:00,1469.50,1469.50,1469.50,1469.50,0,2,2.00
09/12/2007,00:01,1469.50,1469.50,1469.25,1469.25,0,31,31.00
09/12/2007,00:02,1469.50,1469.50,1469.50,1469.50,1,0,1.00
09/12/2007,00:03,1469.25,1469.25,1469.25,1469.25,0,10,10.00
09/12/2007,00:04,1469.25,1469.25,1469.25,1469.25,0,10,10.00
09/12/2007,00:05,1469.25,1469.25,1469.25,1469.25,0,10,10.00
09/12/2007,00:06,1469.25,1469.25,1469.25,1469.25,0,10,10.00
09/12/2007,00:08,1469.50,1469.50,1469.50,1469.50,1,0,1.00
09/12/2007,00:09,1469.25,1469.25,1469.25,1469.25,0,10,10.00
09/12/2007,00:10,1469.25,1469.25,1469.25,1469.25,0,1,1.00
09/12/2007,00:11,1469.25,1469.25,1469.25,1469.25,0,9,9.00
09/12/2007,00:12,1469.50,1469.50,1469.50,1469.50,1,0,1.00
09/12/2007,00:13,1469.50,1469.75,1469.25,1469.50,54,4,58.00
09/12/2007,00:14,1469.25,1469.25,1469.25,1469.25,0,11,11.00
09/12/2007,00:15,1469.00,1469.25,1469.00,1469.25,2,49,51.00
09/12/2007,00:16,1469.25,1469.25,1469.00,1469.00,1,11,12.00
09/12/2007,00:17,1469.00,1469.00,1469.00,1469.00,0,1,1.00
09/12/2007,00:18,1468.75,1468.75,1468.75,1468.75,0,1,1.00
09/12/2007,00:19,1468.75,1468.75,1468.75,1468.75,0,123,123.00
09/12/2007,00:20,1468.75,1468.75,1468.50,1468.75,4,2,6.00
09/12/2007,00:21,1468.75,1468.75,1468.75,1468.75,8,0,8.00
09/12/2007,00:22,1468.75,1468.75,1468.50,1468.50,6,1,7.00
09/12/2007,00:23,1468.50,1468.50,1468.50,1468.50,0,104,104.00
09/12/2007,00:24,1468.50,1468.75,1468.50,1468.75,3,20,23.00
09/12/2007,00:25,1468.75,1468.75,1468.50,1468.50,1,3,4.00
09/12/2007,00:26,1468.75,1468.75,1468.75,1468.75,3,0,3.00
09/12/2007,00:27,1468.75,1468.75,1468.75,1468.75,3,0,3.00
09/12/2007,00:28,1468.75,1468.75,1468.50,1468.50,38,1,39.00
09/12/2007,00:30,1468.75,1468.75,1468.50,1468.50,2,10,12.00
09/12/2007,00:31,1468.75,1468.75,1468.50,1468.50,3,101,104.00
09/12/2007,00:32,1468.50,1468.50,1468.25,1468.25,13,288,301.00
09/12/2007,00:33,1468.25,1468.25,1468.25,1468.25,0,1,1.00
09/12/2007,00:34,1468.50,1468.75,1468.25,1468.25,60,22,82.00
09/12/2007,00:35,1468.50,1468.50,1468.50,1468.50,1,0,1.00
09/12/2007,00:36,1468.50,1468.50,1468.50,1468.50,1,0,1.00
09/12/2007,00:37,1468.25,1468.25,1468.25,1468.25,0,1,1.00
09/12/2007,00:39,1468.50,1468.50,1468.25,1468.25,25,49,74.00
09/12/2007,00:40,1468.50,1468.75,1468.25,1468.50,94,10,104.00
09/12/2007,00:41,1468.50,1468.50,1468.50,1468.50,1,0,1.00
09/12/2007,00:42,1468.50,1468.50,1468.50,1468.50,31,0,31.00
09/12/2007,00:43,1468.50,1468.75,1468.25,1468.50,51,23,74.00
09/12/2007,00:44,1468.75,1469.00,1468.25,1469.00,131,28,159.00
09/12/2007,00:45,1468.75,1468.75,1468.25,1468.50,65,79,144.00
09/12/2007,00:46,1468.75,1469.00,1468.75,1469.00,29,0,29.00
09/12/2007,00:47,1469.00,1469.00,1468.75,1468.75,1,2,3.00
09/12/2007,00:48,1469.00,1469.00,1469.00,1469.00,20,0,20.00
09/12/2007,00:49,1469.00,1469.00,1468.75,1469.00,46,55,101.00
09/12/2007,00:50,1469.25,1469.25,1469.00,1469.00,10,45,55.00
09/12/2007,00:51,1469.00,1469.00,1469.00,1469.00,0,22,22.00
09/12/2007,00:52,1469.00,1469.00,1469.00,1469.00,0,1,1.00
09/12/2007,00:53,1469.00,1469.00,1469.00,1469.00,0,2,2.00
09/12/2007,00:54,1469.25,1469.50,1469.00,1469.25,54,6,60.00
09/12/2007,00:56,1469.25,1469.25,1469.25,1469.25,0,69,69.00
09/12/2007,00:57,1469.25,1469.25,1469.25,1469.25,0,5,5.00
09/12/2007,00:58,1469.25,1469.25,1469.25,1469.25,0,2,2.00
09/12/2007,00:59,1469.25,1469.25,1469.25,1469.25,0,51,51.00
09/12/2007,01:00,1469.00,1469.00,1469.00,1469.00,0,32,32.00
09/12/2007,01:01,1469.25,1469.25,1469.00,1469.00,1,13,14.00
09/12/2007,01:02,1469.00,1469.25,1469.00,1469.00,2,33,35.00
09/12/2007,01:03,1469.25,1469.25,1468.75,1468.75,12,37,49.00
09/12/2007,01:04,1468.75,1469.00,1468.75,1468.75,8,27,35.00
09/12/2007,01:05,1469.00,1469.00,1468.75,1469.00,20,4,24.00
09/12/2007,01:06,1469.00,1469.00,1469.00,1469.00,16,0,16.00
09/12/2007,01:07,1469.00,1469.00,1469.00,1469.00,3,0,3.00
09/12/2007,01:08,1469.00,1469.00,1469.00,1469.00,43,0,43.00
09/12/2007,01:09,1469.00,1469.00,1468.75,1468.75,55,78,133.00
09/12/2007,01:10,1468.75,1468.75,1468.50,1468.75,10,13,23.00
09/12/2007,01:11,1468.75,1469.00,1468.50,1469.00,32,5,37.00
09/12/2007,01:12,1469.00,1469.00,1469.00,1469.00,37,0,37.00
09/12/2007,01:13,1469.25,1469.25,1469.00,1469.00,1,2,3.00
09/12/2007,01:14,1469.25,1469.25,1469.00,1469.00,43,35,78.00
09/12/2007,01:15,1469.00,1469.00,1468.75,1469.00,1,26,27.00
09/12/2007,01:16,1468.75,1469.25,1468.75,1469.25,49,1,50.00
09/12/2007,01:17,1469.25,1469.75,1469.25,1469.50,279,4,283.00
09/12/2007,01:18,1469.75,1469.75,1469.75,1469.75,165,0,165.00
09/12/2007,01:19,1469.75,1469.75,1469.50,1469.50,32,142,174.00
09/12/2007,01:20,1469.50,1469.75,1469.50,1469.75,228,5,233.00
09/12/2007,01:21,1470.00,1470.00,1469.50,1469.50,5,394,399.00
09/12/2007,01:22,1469.75,1469.75,1469.25,1469.25,5,95,100.00
09/12/2007,01:23,1469.25,1469.50,1469.00,1469.00,2,104,106.00
09/12/2007,01:24,1469.25,1469.25,1469.25,1469.25,35,0,35.00
09/12/2007,01:25,1469.50,1469.50,1469.50,1469.50,63,0,63.00
09/12/2007,01:26,1469.25,1469.50,1469.25,1469.50,2,3,5.00
09/12/2007,01:27,1469.50,1469.75,1469.50,1469.75,121,0,121.00
09/12/2007,01:28,1469.75,1469.75,1469.75,1469.75,3,0,3.00
09/12/2007,01:29,1469.75,1469.75,1469.50,1469.50,1,5,6.00
09/12/2007,01:30,1469.50,1469.75,1469.50,1469.75,103,1,104.00
09/12/2007,01:31,1469.75,1469.75,1469.75,1469.75,68,0,68.00
09/12/2007,01:32,1469.75,1469.75,1469.75,1469.75,17,0,17.00
09/12/2007,01:33,1469.75,1469.75,1469.50,1469.50,141,2,143.00
09/12/2007,01:34,1469.50,1469.50,1469.50,1469.50,0,20,20.00
09/12/2007,01:36,1469.50,1469.50,1469.50,1469.50,0,10,10.00
09/12/2007,01:38,1469.50,1469.50,1469.25,1469.25,0,37,37.00
09/12/2007,01:39,1469.50,1469.50,1469.50,1469.50,7,0,7.00
09/12/2007,01:41,1469.50,1469.50,1469.25,1469.25,42,1,43.00
09/12/2007,01:42,1469.25,1469.75,1469.25,1469.25,82,13,95.00
09/12/2007,01:43,1469.25,1469.25,1469.00,1469.00,0,84,84.00
09/12/2007,01:44,1469.00,1469.00,1468.75,1469.00,80,127,207.00
09/12/2007,01:45,1469.25,1469.25,1469.25,1469.25,5,0,5.00
09/12/2007,01:46,1469.25,1469.25,1469.25,1469.25,3,0,3.00
09/12/2007,01:47,1469.50,1469.50,1469.25,1469.50,39,1,40.00
09/12/2007,01:48,1469.75,1469.75,1469.75,1469.75,20,0,20.00
09/12/2007,01:49,1469.25,1469.25,1469.00,1469.00,0,31,31.00
09/12/2007,01:50,1469.25,1469.50,1469.25,1469.50,36,0,36.00
09/12/2007,01:51,1469.75,1469.75,1469.75,1469.75,124,0,124.00
09/12/2007,01:52,1469.75,1470.00,1469.75,1470.00,253,4,257.00
09/12/2007,01:53,1469.75,1470.25,1469.75,1470.00,292,4,296.00
09/12/2007,01:54,1470.25,1470.25,1470.00,1470.00,108,141,249.00
09/12/2007,01:55,1470.00,1470.50,1470.00,1470.25,118,93,211.00
09/12/2007,01:56,1470.00,1470.25,1470.00,1470.25,25,6,31.00
09/12/2007,01:57,1470.00,1470.50,1470.00,1470.25,45,24,69.00
09/12/2007,01:58,1470.50,1470.50,1470.25,1470.25,4,9,13.00
09/12/2007,01:59,1470.25,1470.25,1470.25,1470.25,0,55,55.00
09/12/2007,02:00,1470.25,1470.25,1470.00,1470.00,0,45,45.00
09/12/2007,02:01,1470.25,1470.50,1470.00,1470.00,41,154,195.00
09/12/2007,02:02,1469.75,1469.75,1469.00,1469.25,112,594,706.00
09/12/2007,02:03,1469.25,1469.50,1468.75,1469.25,189,123,312.00
09/12/2007,02:04,1469.50,1469.50,1468.75,1469.25,56,92,148.00
09/12/2007,02:05,1469.00,1469.75,1468.75,1469.75,212,31,243.00
09/12/2007,02:06,1469.75,1470.00,1469.00,1469.00,17,106,123.00
09/12/2007,02:07,1469.00,1469.50,1468.75,1469.25,62,109,171.00
09/12/2007,02:08,1469.50,1469.75,1469.25,1469.25,11,70,81.00
09/12/2007,02:09,1469.25,1469.25,1468.25,1468.25,30,505,535.00
09/12/2007,02:10,1468.50,1469.00,1468.25,1468.75,202,232,434.00
09/12/2007,02:11,1468.75,1469.25,1468.50,1469.25,163,153,316.00
09/12/2007,02:12,1469.25,1469.50,1468.75,1468.75,90,95,185.00
09/12/2007,02:13,1469.00,1469.00,1468.25,1468.50,76,453,529.00
09/12/2007,02:14,1468.25,1469.00,1468.25,1468.75,311,173,484.00
09/12/2007,02:15,1468.50,1469.75,1468.50,1469.75,750,181,931.00
09/12/2007,02:16,1469.75,1469.75,1469.50,1469.50,242,175,417.00
09/12/2007,02:17,1469.75,1470.00,1469.50,1470.00,135,25,160.00
09/12/2007,02:18,1470.00,1470.00,1469.50,1469.50,123,153,276.00
09/12/2007,02:20,1469.50,1469.50,1469.25,1469.25,3,146,149.00
09/12/2007,02:21,1469.25,1469.25,1468.75,1468.75,0,180,180.00
09/12/2007,02:22,1468.75,1469.00,1468.75,1469.00,359,50,409.00
09/12/2007,02:23,1469.25,1469.25,1469.25,1469.25,67,0,67.00
09/12/2007,02:24,1469.50,1469.75,1469.25,1469.50,63,96,159.00
09/12/2007,02:25,1469.50,1469.75,1469.50,1469.75,39,0,39.00
09/12/2007,02:26,1469.50,1469.75,1469.50,1469.75,102,75,177.00
09/12/2007,02:27,1469.75,1470.25,1469.50,1470.00,180,320,500.00
09/12/2007,02:28,1470.00,1470.50,1470.00,1470.50,201,113,314.00
09/12/2007,02:29,1470.25,1470.50,1470.00,1470.50,141,131,272.00
09/12/2007,02:30,1470.50,1470.75,1470.25,1470.25,18,37,55.00
09/12/2007,02:31,1470.50,1470.50,1470.25,1470.25,1,88,89.00
09/12/2007,02:32,1470.00,1470.00,1469.75,1470.00,16,134,150.00
09/12/2007,02:33,1470.25,1470.50,1470.25,1470.25,269,5,274.00
09/12/2007,02:34,1470.25,1470.25,1470.00,1470.25,40,105,145.00
09/12/2007,02:35,1470.25,1470.25,1470.00,1470.00,25,29,54.00
09/12/2007,02:36,1470.00,1470.00,1470.00,1470.00,0,29,29.00
09/12/2007,02:37,1470.25,1470.75,1470.25,1470.50,236,2,238.00
09/12/2007,02:38,1470.75,1471.00,1470.50,1470.50,153,126,279.00
09/12/2007,02:39,1470.50,1470.75,1470.50,1470.50,32,2,34.00
09/12/2007,02:40,1470.50,1470.50,1470.50,1470.50,0,76,76.00
09/12/2007,02:41,1470.25,1470.75,1470.25,1470.50,30,18,48.00
09/12/2007,02:42,1470.50,1470.50,1470.50,1470.50,0,29,29.00
09/12/2007,02:43,1470.75,1470.75,1470.50,1470.75,255,1,256.00
09/12/2007,02:44,1470.75,1470.75,1470.75,1470.75,145,0,145.00
09/12/2007,02:45,1470.75,1470.75,1470.50,1470.75,75,3,78.00
09/12/2007,02:46,1470.75,1471.00,1470.50,1471.00,255,318,573.00
09/12/2007,02:47,1470.75,1470.75,1470.25,1470.50,4,170,174.00
09/12/2007,02:48,1470.50,1470.75,1470.25,1470.75,283,10,293.00
09/12/2007,02:49,1470.75,1471.00,1470.50,1471.00,185,38,223.00
09/12/2007,02:50,1471.00,1471.00,1470.50,1470.50,356,144,500.00
09/12/2007,02:51,1470.50,1470.75,1470.25,1470.50,20,122,142.00
09/12/2007,02:52,1470.25,1470.50,1469.75,1470.00,120,281,401.00
09/12/2007,02:53,1470.00,1470.25,1470.00,1470.00,126,1,127.00
09/12/2007,02:54,1470.25,1470.25,1470.25,1470.25,53,0,53.00
09/12/2007,02:55,1470.25,1470.25,1470.00,1470.00,15,2,17.00
09/12/2007,02:56,1470.25,1470.25,1470.25,1470.25,11,0,11.00
09/12/2007,02:57,1470.00,1470.00,1470.00,1470.00,0,6,6.00
09/12/2007,02:58,1470.00,1470.25,1470.00,1470.25,25,1,26.00
09/12/2007,02:59,1470.25,1470.25,1469.75,1469.75,1,285,286.00
09/12/2007,03:00,1469.75,1469.75,1469.25,1469.25,2,276,278.00
09/12/2007,03:01,1469.25,1469.50,1469.25,1469.25,1,76,77.00
09/12/2007,03:02,1469.00,1470.00,1469.00,1469.75,446,141,587.00
09/12/2007,03:03,1470.00,1470.00,1469.50,1469.50,161,135,296.00
09/12/2007,03:04,1469.75,1470.25,1469.75,1470.00,231,5,236.00
09/12/2007,03:05,1470.00,1470.50,1470.00,1470.00,122,21,143.00
09/12/2007,03:06,1470.25,1470.25,1470.25,1470.25,10,0,10.00
09/12/2007,03:07,1470.25,1470.25,1470.25,1470.25,45,0,45.00
09/12/2007,03:08,1470.25,1470.50,1470.00,1470.00,28,53,81.00
09/12/2007,03:09,1470.25,1470.25,1470.00,1470.25,65,2,67.00
09/12/2007,03:10,1470.00,1470.25,1470.00,1470.25,31,1,32.00
09/12/2007,03:11,1470.25,1470.50,1470.25,1470.50,146,0,146.00
09/12/2007,03:12,1470.50,1470.75,1470.50,1470.50,24,11,35.00
09/12/2007,03:13,1470.25,1470.25,1470.25,1470.25,0,133,133.00
09/12/2007,03:14,1470.50,1470.50,1470.50,1470.50,129,0,129.00
09/12/2007,03:15,1470.50,1470.75,1470.25,1470.50,150,11,161.00
09/12/2007,03:16,1470.25,1470.75,1470.25,1470.25,50,37,87.00
09/12/2007,03:17,1470.50,1470.75,1469.25,1469.25,136,1046,1182.00
09/12/2007,03:18,1469.25,1469.25,1469.00,1469.25,38,49,87.00
09/12/2007,03:19,1469.25,1469.75,1469.25,1469.75,118,1,119.00
09/12/2007,03:20,1469.50,1469.50,1468.75,1468.75,6,157,163.00
09/12/2007,03:21,1469.00,1469.00,1468.75,1469.00,138,20,158.00
09/12/2007,03:22,1468.75,1469.00,1468.75,1468.75,1,31,32.00
09/12/2007,03:23,1468.75,1469.25,1468.50,1469.25,231,246,477.00
09/12/2007,03:24,1469.00,1469.00,1468.75,1468.75,0,156,156.00
09/12/2007,03:25,1468.50,1468.75,1468.25,1468.50,42,93,135.00
09/12/2007,03:26,1468.50,1469.00,1468.50,1468.75,57,13,70.00
09/12/2007,03:27,1468.75,1469.00,1468.75,1468.75,5,14,19.00
09/12/2007,03:28,1469.00,1469.25,1469.00,1469.25,190,0,190.00
09/12/2007,03:29,1469.25,1469.25,1468.75,1468.75,154,130,284.00
09/12/2007,03:30,1468.75,1468.75,1468.75,1468.75,0,32,32.00
09/12/2007,03:31,1468.75,1468.75,1468.50,1468.75,1,90,91.00
09/12/2007,03:32,1468.75,1469.00,1468.75,1468.75,81,1,82.00
09/12/2007,03:33,1468.75,1468.75,1468.75,1468.75,0,76,76.00
09/12/2007,03:34,1468.75,1468.75,1468.25,1468.50,44,144,188.00
09/12/2007,03:35,1468.75,1468.75,1468.25,1468.50,67,78,145.00
09/12/2007,03:36,1468.50,1468.50,1468.25,1468.50,75,3,78.00
09/12/2007,03:37,1468.25,1468.50,1468.25,1468.25,25,451,476.00
09/12/2007,03:38,1468.25,1468.25,1467.75,1468.25,97,828,925.00
09/12/2007,03:39,1468.25,1468.75,1468.00,1468.50,139,96,235.00
09/12/2007,03:40,1468.50,1468.75,1468.00,1468.00,58,172,230.00
09/12/2007,03:41,1468.00,1469.00,1468.00,1469.00,355,10,365.00
09/12/2007,03:42,1469.00,1469.00,1468.75,1469.00,189,12,201.00
09/12/2007,03:43,1469.00,1469.50,1469.00,1469.50,113,3,116.00
09/12/2007,03:44,1469.50,1469.50,1469.25,1469.50,2,18,20.00
09/12/2007,03:45,1469.25,1469.50,1469.25,1469.50,103,50,153.00
09/12/2007,03:46,1469.25,1469.25,1469.00,1469.25,11,23,34.00
09/12/2007,03:47,1469.25,1469.25,1469.25,1469.25,26,0,26.00
09/12/2007,03:48,1469.50,1469.50,1469.25,1469.50,37,11,48.00
09/12/2007,03:49,1469.50,1469.50,1469.50,1469.50,28,0,28.00
09/12/2007,03:50,1469.25,1469.25,1469.00,1469.25,30,126,156.00
09/12/2007,03:51,1469.25,1469.25,1469.00,1469.25,118,6,124.00
09/12/2007,03:52,1469.25,1469.25,1469.00,1469.00,16,22,38.00
09/12/2007,03:53,1469.00,1469.25,1469.00,1469.00,3,83,86.00
09/12/2007,03:54,1469.00,1469.00,1468.00,1468.25,12,740,752.00
09/12/2007,03:55,1468.25,1469.00,1468.25,1468.75,231,64,295.00
09/12/2007,03:56,1468.75,1469.25,1468.50,1468.50,70,679,749.00
09/12/2007,03:57,1468.50,1468.50,1468.25,1468.50,64,32,96.00
09/12/2007,03:58,1468.50,1468.75,1468.50,1468.75,60,3,63.00
09/12/2007,03:59,1468.75,1468.75,1468.75,1468.75,19,0,19.00
09/12/2007,04:00,1468.75,1468.75,1468.75,1468.75,27,0,27.00
09/12/2007,04:01,1469.00,1469.50,1468.75,1469.25,125,50,175.00
09/12/2007,04:02,1469.25,1469.25,1468.75,1469.00,21,137,158.00
09/12/2007,04:03,1469.00,1469.25,1469.00,1469.00,49,16,65.00
09/12/2007,04:04,1469.25,1469.50,1469.00,1469.50,52,1,53.00
09/12/2007,04:05,1469.50,1469.50,1469.25,1469.25,6,28,34.00
09/12/2007,04:06,1469.25,1469.50,1469.25,1469.50,56,10,66.00
09/12/2007,04:07,1469.75,1469.75,1469.25,1469.25,15,158,173.00
09/12/2007,04:08,1469.25,1469.50,1469.25,1469.25,1,23,24.00
09/12/2007,04:09,1469.00,1469.25,1469.00,1469.25,1,91,92.00
09/12/2007,04:10,1469.00,1469.00,1469.00,1469.00,0,5,5.00
09/12/2007,04:11,1469.00,1469.00,1468.50,1468.75,17,156,173.00
09/12/2007,04:12,1468.50,1468.75,1468.50,1468.75,3,257,260.00
09/12/2007,04:13,1468.50,1469.00,1468.50,1469.00,33,73,106.00
09/12/2007,04:14,1468.75,1468.75,1468.75,1468.75,0,15,15.00
09/12/2007,04:15,1468.50,1468.75,1468.50,1468.75,38,44,82.00
09/12/2007,04:16,1468.75,1468.75,1468.50,1468.50,18,27,45.00
09/12/2007,04:17,1468.75,1468.75,1468.75,1468.75,53,0,53.00
09/12/2007,04:18,1468.75,1468.75,1468.75,1468.75,116,0,116.00
09/12/2007,04:20,1468.50,1468.50,1468.50,1468.50,0,79,79.00
09/12/2007,04:21,1468.50,1468.50,1468.25,1468.25,47,21,68.00
09/12/2007,04:22,1468.25,1468.50,1468.25,1468.25,1,4,5.00
09/12/2007,04:23,1468.25,1468.25,1467.75,1467.75,7,294,301.00
09/12/2007,04:24,1467.75,1468.25,1467.50,1468.00,191,212,403.00
09/12/2007,04:25,1468.25,1468.50,1468.00,1468.50,95,156,251.00
09/12/2007,04:26,1468.25,1468.50,1468.00,1468.25,331,373,704.00
09/12/2007,04:27,1468.25,1468.25,1467.75,1468.25,191,104,295.00
09/12/2007,04:28,1468.25,1468.25,1468.00,1468.00,12,92,104.00
09/12/2007,04:29,1468.00,1468.00,1467.75,1467.75,0,6,6.00
09/12/2007,04:30,1468.00,1468.00,1468.00,1468.00,54,0,54.00
09/12/2007,04:31,1468.00,1468.00,1468.00,1468.00,75,0,75.00
09/12/2007,04:32,1467.75,1467.75,1467.50,1467.50,21,286,307.00
09/12/2007,04:33,1467.50,1468.25,1467.50,1468.00,572,81,653.00
09/12/2007,04:34,1467.75,1467.75,1467.50,1467.75,60,135,195.00
09/12/2007,04:35,1467.75,1468.00,1467.50,1468.00,78,1,79.00
09/12/2007,04:36,1467.75,1468.00,1467.50,1467.50,6,130,136.00
09/12/2007,04:37,1467.75,1467.75,1467.50,1467.50,12,2,14.00
09/12/2007,04:38,1467.75,1468.00,1467.50,1467.75,12,33,45.00
09/12/2007,04:39,1467.75,1468.00,1467.75,1467.75,1,7,8.00
09/12/2007,04:40,1468.00,1468.00,1468.00,1468.00,12,0,12.00
09/12/2007,04:41,1468.00,1468.25,1467.50,1467.75,226,215,441.00
09/12/2007,04:42,1468.00,1468.00,1468.00,1468.00,155,0,155.00
09/12/2007,04:43,1467.75,1467.75,1467.75,1467.75,0,69,69.00
09/12/2007,04:44,1467.75,1467.75,1467.50,1467.75,27,3,30.00
09/12/2007,04:45,1467.75,1467.75,1467.50,1467.75,3,8,11.00
09/12/2007,04:46,1467.75,1468.00,1467.75,1468.00,8,1,9.00
09/12/2007,04:47,1468.00,1468.00,1468.00,1468.00,117,0,117.00
09/12/2007,04:48,1468.00,1468.25,1468.00,1468.25,98,0,98.00
09/12/2007,04:49,1468.00,1468.00,1467.75,1467.75,0,121,121.00
09/12/2007,04:50,1467.75,1468.00,1467.75,1468.00,59,4,63.00
09/12/2007,04:51,1468.00,1468.00,1468.00,1468.00,46,0,46.00
09/12/2007,04:52,1468.00,1468.00,1468.00,1468.00,20,0,20.00
09/12/2007,04:53,1468.00,1468.00,1468.00,1468.00,97,0,97.00
09/12/2007,04:54,1468.00,1468.00,1468.00,1468.00,126,0,126.00
09/12/2007,04:55,1467.75,1467.75,1467.75,1467.75,0,64,64.00
09/12/2007,04:56,1467.50,1468.00,1467.50,1467.75,123,16,139.00
09/12/2007,04:58,1468.00,1468.00,1467.75,1468.00,84,42,126.00
09/12/2007,04:59,1467.75,1468.50,1467.75,1468.25,313,25,338.00
09/12/2007,05:00,1468.25,1468.25,1468.00,1468.25,90,19,109.00
09/12/2007,05:01,1468.00,1468.75,1468.00,1468.50,133,97,230.00
09/12/2007,05:02,1468.50,1468.50,1468.50,1468.50,0,34,34.00
09/12/2007,05:03,1468.75,1468.75,1468.50,1468.50,3,6,9.00
09/12/2007,05:04,1468.50,1468.50,1468.00,1468.25,3,130,133.00
09/12/2007,05:05,1468.00,1468.25,1468.00,1468.25,1,6,7.00
09/12/2007,05:06,1468.25,1468.25,1468.25,1468.25,52,0,52.00
09/12/2007,05:07,1468.25,1468.25,1468.25,1468.25,37,0,37.00
09/12/2007,05:08,1468.25,1468.25,1468.00,1468.00,1,20,21.00
09/12/2007,05:09,1468.25,1468.50,1468.00,1468.25,104,4,108.00
09/12/2007,05:10,1468.25,1468.25,1468.25,1468.25,0,7,7.00
09/12/2007,05:11,1468.25,1468.50,1468.25,1468.50,1,9,10.00
09/12/2007,05:12,1468.25,1468.50,1468.25,1468.50,87,10,97.00
09/12/2007,05:13,1468.75,1468.75,1468.25,1468.25,7,15,22.00
09/12/2007,05:14,1468.50,1468.50,1468.25,1468.25,5,1,6.00
09/12/2007,05:15,1468.50,1468.50,1468.25,1468.50,30,10,40.00
09/12/2007,05:16,1468.50,1468.75,1468.50,1468.75,17,0,17.00
09/12/2007,05:17,1468.50,1468.75,1468.50,1468.50,1,2,3.00
09/12/2007,05:18,1468.75,1468.75,1468.25,1468.50,38,96,134.00
09/12/2007,05:19,1468.50,1468.75,1468.50,1468.75,14,3,17.00
09/12/2007,05:20,1468.75,1468.75,1468.50,1468.75,100,13,113.00
09/12/2007,05:21,1468.75,1469.00,1468.50,1468.50,151,36,187.00
09/12/2007,05:22,1468.50,1468.75,1468.50,1468.50,1,40,41.00
09/12/2007,05:23,1468.25,1468.50,1468.25,1468.50,20,9,29.00
09/12/2007,05:24,1468.50,1468.50,1468.50,1468.50,13,0,13.00
09/12/2007,05:25,1468.50,1468.50,1468.00,1468.00,2,42,44.00
09/12/2007,05:26,1468.25,1468.50,1468.25,1468.50,79,0,79.00
09/12/2007,05:27,1468.25,1468.25,1468.25,1468.25,0,20,20.00
09/12/2007,05:28,1468.50,1468.50,1468.50,1468.50,70,0,70.00
09/12/2007,05:29,1468.75,1468.75,1468.50,1468.75,62,1,63.00
09/12/2007,05:30,1469.00,1469.25,1468.75,1469.00,126,16,142.00
09/12/2007,05:31,1468.75,1469.25,1468.75,1469.25,77,1,78.00
09/12/2007,05:32,1469.00,1469.00,1468.75,1468.75,0,52,52.00
09/12/2007,05:33,1468.75,1469.75,1468.75,1469.75,208,55,263.00
09/12/2007,05:34,1469.75,1470.00,1469.25,1469.50,164,99,263.00
09/12/2007,05:35,1469.25,1469.50,1469.00,1469.00,8,39,47.00
09/12/2007,05:36,1469.25,1469.50,1468.75,1469.25,62,38,100.00
09/12/2007,05:37,1469.50,1469.75,1469.25,1469.75,71,8,79.00
09/12/2007,05:38,1469.75,1469.75,1469.50,1469.50,10,67,77.00
09/12/2007,05:39,1469.50,1470.00,1469.50,1469.75,136,10,146.00
09/12/2007,05:40,1469.75,1469.75,1469.50,1469.50,0,18,18.00
09/12/2007,05:41,1469.75,1470.25,1469.75,1470.25,58,9,67.00
09/12/2007,05:42,1470.25,1470.75,1470.25,1470.50,445,246,691.00
09/12/2007,05:43,1470.25,1470.25,1469.50,1469.50,42,219,261.00
09/12/2007,05:44,1470.00,1470.25,1469.75,1470.00,81,62,143.00
09/12/2007,05:45,1470.00,1470.00,1469.75,1470.00,89,14,103.00
09/12/2007,05:46,1469.75,1470.00,1469.75,1469.75,13,12,25.00
09/12/2007,05:47,1469.75,1470.00,1469.50,1470.00,49,91,140.00
09/12/2007,05:48,1470.00,1470.00,1469.50,1469.50,49,4,53.00
09/12/2007,05:49,1469.75,1470.25,1469.75,1470.00,272,12,284.00
09/12/2007,05:50,1470.00,1470.25,1470.00,1470.25,2,20,22.00
09/12/2007,05:51,1470.00,1470.00,1469.75,1470.00,2,63,65.00
09/12/2007,05:52,1470.00,1470.25,1469.75,1470.00,21,6,27.00
09/12/2007,05:53,1469.75,1470.00,1469.75,1469.75,10,66,76.00
09/12/2007,05:54,1470.00,1470.00,1469.25,1469.25,1,270,271.00
09/12/2007,05:55,1469.25,1469.50,1469.25,1469.25,26,3,29.00
09/12/2007,05:56,1469.50,1469.50,1469.25,1469.25,5,51,56.00
09/12/2007,05:57,1469.25,1469.50,1469.25,1469.25,50,307,357.00
09/12/2007,05:58,1469.25,1469.50,1469.25,1469.25,2,36,38.00
09/12/2007,05:59,1469.25,1469.25,1469.00,1469.00,0,112,112.00
09/12/2007,06:00,1469.25,1469.25,1469.25,1469.25,80,0,80.00
09/12/2007,06:01,1469.25,1469.50,1469.25,1469.50,71,32,103.00
09/12/2007,06:02,1469.50,1470.00,1469.50,1470.00,109,10,119.00
09/12/2007,06:03,1469.75,1470.25,1469.75,1470.00,237,29,266.00
09/12/2007,06:04,1470.00,1470.25,1469.75,1469.75,104,44,148.00
09/12/2007,06:05,1470.00,1470.25,1469.75,1470.00,16,40,56.00
09/12/2007,06:06,1470.25,1470.25,1469.75,1470.00,23,47,70.00
09/12/2007,06:07,1470.00,1470.00,1469.25,1469.25,12,288,300.00
09/12/2007,06:08,1469.50,1469.50,1469.00,1469.25,39,185,224.00
09/12/2007,06:09,1469.25,1469.25,1468.25,1468.25,17,336,353.00
09/12/2007,06:10,1468.50,1468.75,1468.00,1468.75,200,258,458.00
09/12/2007,06:11,1468.75,1468.75,1468.50,1468.75,25,172,197.00
09/12/2007,06:12,1468.50,1468.75,1468.50,1468.50,1,114,115.00
09/12/2007,06:13,1468.50,1468.50,1468.00,1468.25,25,430,455.00
09/12/2007,06:14,1468.25,1468.75,1468.25,1468.50,133,15,148.00
09/12/2007,06:15,1468.50,1468.50,1468.25,1468.50,40,89,129.00
09/12/2007,06:16,1468.50,1468.50,1467.75,1468.00,15,373,388.00
09/12/2007,06:17,1468.00,1468.50,1468.00,1468.50,96,2,98.00
09/12/2007,06:18,1468.50,1468.75,1468.25,1468.75,81,1,82.00
09/12/2007,06:19,1468.75,1468.75,1468.50,1468.50,193,2,195.00
09/12/2007,06:20,1468.50,1468.75,1468.50,1468.75,22,31,53.00
09/12/2007,06:21,1468.50,1468.75,1468.25,1468.25,1,61,62.00
09/12/2007,06:22,1468.50,1468.50,1468.25,1468.25,2,1,3.00
09/12/2007,06:23,1468.25,1468.25,1467.75,1467.75,86,440,526.00
09/12/2007,06:24,1467.75,1468.00,1467.25,1467.50,591,525,1116.00
09/12/2007,06:25,1467.50,1467.50,1467.25,1467.50,374,12,386.00
09/12/2007,06:26,1467.50,1467.50,1467.25,1467.25,100,19,119.00
09/12/2007,06:27,1467.25,1467.25,1466.50,1467.00,320,1239,1559.00
09/12/2007,06:28,1467.00,1467.25,1466.50,1467.00,266,384,650.00
09/12/2007,06:29,1467.00,1467.25,1466.75,1467.00,32,131,163.00
09/12/2007,06:30,1466.75,1467.25,1466.75,1467.25,179,13,192.00
09/12/2007,06:31,1467.25,1467.50,1467.00,1467.50,298,38,336.00
09/12/2007,06:32,1467.25,1467.75,1467.25,1467.50,231,38,269.00
09/12/2007,06:33,1467.50,1468.00,1467.50,1468.00,230,0,230.00
09/12/2007,06:34,1468.00,1468.00,1467.50,1467.75,314,60,374.00
09/12/2007,06:35,1467.50,1467.75,1467.50,1467.75,5,3,8.00
09/12/2007,06:36,1467.50,1467.75,1467.25,1467.75,198,114,312.00
09/12/2007,06:37,1467.50,1467.75,1467.50,1467.50,2,7,9.00
09/12/2007,06:38,1467.75,1467.75,1467.50,1467.50,18,8,26.00
09/12/2007,06:39,1467.50,1467.50,1467.25,1467.50,36,80,116.00
09/12/2007,06:40,1467.25,1467.25,1466.75,1467.00,30,401,431.00
09/12/2007,06:41,1467.00,1467.00,1466.50,1466.50,33,344,377.00
09/12/2007,06:42,1466.75,1467.00,1466.75,1467.00,273,10,283.00
09/12/2007,06:43,1466.75,1467.25,1466.75,1467.00,242,8,250.00
09/12/2007,06:44,1467.25,1467.50,1466.75,1467.50,147,146,293.00
09/12/2007,06:45,1467.25,1467.50,1467.00,1467.25,473,201,674.00
09/12/2007,06:46,1467.25,1467.75,1467.00,1467.00,45,98,143.00
09/12/2007,06:47,1467.25,1467.25,1467.25,1467.25,194,0,194.00
09/12/2007,06:48,1467.50,1467.50,1467.00,1467.50,77,18,95.00
09/12/2007,06:49,1467.25,1467.25,1467.25,1467.25,0,3,3.00
09/12/2007,06:51,1467.50,1467.75,1467.50,1467.50,159,6,165.00
09/12/2007,06:52,1467.50,1467.50,1466.75,1467.25,61,436,497.00
09/12/2007,06:53,1467.00,1467.25,1466.75,1466.75,19,132,151.00
09/12/2007,06:54,1466.75,1467.00,1466.50,1466.75,20,324,344.00
09/12/2007,06:55,1466.75,1467.00,1466.50,1466.75,123,2,125.00
09/12/2007,06:56,1467.00,1467.50,1467.00,1467.25,581,2,583.00
09/12/2007,06:57,1467.25,1467.50,1467.00,1467.25,9,44,53.00
09/12/2007,06:58,1467.00,1467.75,1467.00,1467.50,49,12,61.00
09/12/2007,06:59,1467.50,1467.75,1467.00,1467.25,159,330,489.00
09/12/2007,07:00,1467.25,1467.25,1466.75,1466.75,24,109,133.00
09/12/2007,07:01,1467.00,1467.00,1466.25,1466.50,66,432,498.00
09/12/2007,07:02,1466.50,1466.75,1466.50,1466.50,242,222,464.00
09/12/2007,07:03,1466.50,1466.75,1466.25,1466.25,120,418,538.00
09/12/2007,07:04,1466.50,1466.75,1466.25,1466.50,180,54,234.00
09/12/2007,07:05,1466.50,1466.75,1466.50,1466.50,2,8,10.00
09/12/2007,07:06,1466.75,1466.75,1466.25,1466.50,272,103,375.00
09/12/2007,07:07,1466.75,1467.00,1466.50,1466.50,321,56,377.00
09/12/2007,07:08,1466.50,1466.50,1466.25,1466.50,91,134,225.00
09/12/2007,07:09,1466.50,1467.00,1466.25,1466.75,111,3,114.00
09/12/2007,07:10,1466.75,1467.00,1466.75,1466.75,55,178,233.00
09/12/2007,07:11,1466.75,1467.50,1466.75,1467.50,506,83,589.00
09/12/2007,07:12,1467.50,1467.50,1467.00,1467.25,272,331,603.00
09/12/2007,07:13,1467.25,1467.25,1467.00,1467.00,123,53,176.00
09/12/2007,07:14,1467.00,1467.25,1466.75,1467.00,110,178,288.00
09/12/2007,07:15,1467.00,1467.00,1466.75,1467.00,54,293,347.00
09/12/2007,07:16,1466.75,1467.00,1466.75,1467.00,289,18,307.00
09/12/2007,07:17,1467.00,1467.25,1467.00,1467.00,69,260,329.00
09/12/2007,07:18,1467.00,1467.00,1466.75,1467.00,261,121,382.00
09/12/2007,07:19,1466.75,1466.75,1466.25,1466.50,227,1328,1555.00
09/12/2007,07:20,1466.50,1466.75,1465.75,1465.75,320,1588,1908.00
09/12/2007,07:21,1466.00,1466.50,1466.00,1466.25,473,199,672.00
09/12/2007,07:22,1466.25,1466.50,1466.00,1466.50,115,27,142.00
09/12/2007,07:23,1466.50,1466.50,1466.25,1466.50,162,47,209.00
09/12/2007,07:24,1466.50,1466.75,1466.25,1466.50,53,137,190.00
09/12/2007,07:25,1466.25,1467.00,1466.25,1466.75,241,122,363.00
09/12/2007,07:26,1466.75,1467.00,1466.75,1466.75,53,357,410.00
09/12/2007,07:27,1466.75,1467.00,1466.25,1466.50,725,797,1522.00
09/12/2007,07:28,1466.75,1467.00,1466.75,1466.75,434,377,811.00
09/12/2007,07:29,1466.75,1467.75,1466.75,1467.50,409,187,596.00
09/12/2007,07:30,1467.50,1468.00,1467.50,1468.00,249,51,300.00
09/12/2007,07:31,1467.75,1467.75,1467.25,1467.25,86,521,607.00
09/12/2007,07:32,1467.25,1467.25,1467.25,1467.25,0,265,265.00
09/12/2007,07:33,1467.25,1467.50,1467.25,1467.50,102,100,202.00
09/12/2007,07:34,1467.25,1467.75,1467.25,1467.25,485,108,593.00
09/12/2007,07:35,1467.25,1467.50,1467.25,1467.25,8,41,49.00
09/12/2007,07:36,1467.25,1467.25,1467.25,1467.25,0,11,11.00
09/12/2007,07:37,1467.50,1467.50,1467.25,1467.25,41,2,43.00
09/12/2007,07:38,1467.50,1468.00,1467.50,1468.00,356,12,368.00
09/12/2007,07:39,1467.75,1468.00,1467.75,1468.00,23,7,30.00
09/12/2007,07:40,1468.00,1468.25,1467.75,1468.00,754,110,864.00
09/12/2007,07:41,1468.00,1468.25,1468.00,1468.00,19,93,112.00
09/12/2007,07:42,1468.00,1469.25,1468.00,1469.00,906,275,1181.00
09/12/2007,07:43,1469.00,1469.50,1468.75,1469.00,511,430,941.00
09/12/2007,07:44,1469.00,1469.25,1468.50,1468.75,448,883,1331.00
09/12/2007,07:45,1468.75,1469.25,1468.75,1468.75,328,133,461.00
09/12/2007,07:46,1468.75,1469.00,1468.50,1468.75,135,251,386.00
09/12/2007,07:47,1469.00,1469.00,1468.50,1468.50,232,187,419.00
09/12/2007,07:48,1468.75,1468.75,1468.50,1468.50,137,21,158.00
09/12/2007,07:49,1468.75,1468.75,1468.50,1468.75,30,190,220.00
09/12/2007,07:50,1468.50,1468.50,1468.25,1468.25,0,140,140.00
09/12/2007,07:51,1468.50,1468.50,1468.25,1468.50,49,20,69.00
09/12/2007,07:52,1468.50,1468.75,1468.50,1468.50,448,305,753.00
09/12/2007,07:53,1468.50,1468.50,1468.00,1468.00,2,352,354.00
09/12/2007,07:54,1468.25,1468.25,1467.75,1468.00,72,149,221.00
09/12/2007,07:55,1468.00,1468.25,1467.75,1468.00,64,176,240.00
09/12/2007,07:56,1468.00,1468.25,1467.75,1468.00,159,190,349.00
09/12/2007,07:57,1468.25,1469.25,1468.25,1469.00,816,201,1017.00
09/12/2007,07:58,1468.75,1469.00,1468.75,1468.75,82,17,99.00
09/12/2007,07:59,1468.75,1469.00,1468.00,1468.50,203,261,464.00
09/12/2007,08:00,1468.50,1468.75,1468.25,1468.25,139,77,216.00
09/12/2007,08:01,1468.25,1468.25,1467.75,1468.00,167,204,371.00
09/12/2007,08:02,1467.75,1468.00,1467.25,1467.25,18,965,983.00
09/12/2007,08:03,1467.25,1467.75,1467.25,1467.75,90,151,241.00
09/12/2007,08:04,1467.75,1468.00,1467.50,1467.75,1188,60,1248.00
09/12/2007,08:05,1467.75,1468.50,1467.75,1468.25,287,68,355.00
09/12/2007,08:06,1468.25,1468.50,1468.00,1468.50,86,111,197.00
09/12/2007,08:07,1468.50,1469.00,1468.25,1468.25,706,262,968.00
09/12/2007,08:08,1468.25,1468.25,1468.00,1468.25,2,177,179.00
09/12/2007,08:09,1468.25,1468.50,1468.25,1468.25,108,26,134.00
09/12/2007,08:10,1468.50,1468.75,1468.00,1468.25,365,181,546.00
09/12/2007,08:11,1468.25,1468.25,1468.00,1468.00,57,14,71.00
09/12/2007,08:12,1468.00,1468.50,1468.00,1468.00,157,26,183.00
09/12/2007,08:13,1468.25,1468.50,1468.00,1468.50,150,2,152.00
09/12/2007,08:14,1468.50,1468.75,1468.50,1468.75,426,17,443.00
09/12/2007,08:15,1468.75,1469.00,1468.50,1468.50,294,77,371.00
09/12/2007,08:16,1468.75,1469.00,1468.50,1468.75,216,206,422.00
09/12/2007,08:17,1468.75,1469.00,1468.50,1469.00,518,125,643.00
09/12/2007,08:18,1469.25,1469.25,1468.50,1468.75,183,659,842.00
09/12/2007,08:19,1468.75,1469.00,1468.25,1468.75,250,43,293.00
09/12/2007,08:20,1468.50,1468.75,1468.25,1468.75,82,111,193.00
09/12/2007,08:21,1468.50,1468.75,1468.25,1468.50,64,44,108.00
09/12/2007,08:22,1468.25,1468.50,1468.00,1468.50,263,360,623.00
09/12/2007,08:23,1468.25,1469.00,1468.25,1469.00,238,253,491.00
09/12/2007,08:24,1468.75,1469.00,1468.50,1468.75,60,319,379.00
09/12/2007,08:25,1468.75,1469.25,1468.50,1468.75,252,94,346.00
09/12/2007,08:26,1469.00,1469.50,1468.75,1469.25,673,63,736.00
09/12/2007,08:27,1469.25,1470.00,1469.00,1469.25,675,874,1549.00
09/12/2007,08:28,1469.00,1469.25,1468.75,1469.00,224,68,292.00
09/12/2007,08:29,1469.25,1469.50,1469.00,1469.25,97,243,340.00
09/12/2007,08:30,1469.00,1470.00,1469.00,1469.75,856,496,1352.00
09/12/2007,08:31,1469.75,1470.00,1469.00,1469.50,2670,3376,6046.00
09/12/2007,08:32,1469.50,1470.50,1469.50,1470.00,2025,2394,4419.00
09/12/2007,08:33,1470.00,1470.25,1469.00,1469.50,1274,2630,3904.00
09/12/2007,08:34,1469.50,1469.75,1468.50,1468.50,1606,2679,4285.00
09/12/2007,08:35,1468.50,1468.75,1467.50,1468.25,4353,4066,8419.00
09/12/2007,08:36,1468.25,1468.50,1467.75,1467.75,1485,2204,3689.00
09/12/2007,08:37,1467.75,1468.00,1466.50,1467.50,2708,5108,7816.00
09/12/2007,08:38,1467.50,1468.25,1467.00,1468.25,4293,981,5274.00
09/12/2007,08:39,1468.25,1469.00,1467.50,1468.75,2437,2715,5152.00
09/12/2007,08:40,1468.75,1469.00,1468.00,1468.25,1293,2800,4093.00
09/12/2007,08:41,1468.25,1469.00,1468.00,1468.50,1535,1625,3160.00
09/12/2007,08:42,1468.50,1469.25,1468.00,1469.25,1968,1513,3481.00
09/12/2007,08:43,1469.25,1469.50,1468.00,1468.75,1648,3619,5267.00
09/12/2007,08:44,1468.75,1469.00,1468.25,1468.75,1952,1762,3714.00
09/12/2007,08:45,1468.50,1469.50,1468.50,1469.50,2359,949,3308.00
09/12/2007,08:46,1469.50,1471.00,1469.25,1470.25,5806,3940,9746.00
09/12/2007,08:47,1470.25,1471.75,1470.00,1471.00,5939,4136,10075.00
09/12/2007,08:48,1471.25,1472.25,1471.00,1471.50,5372,2801,8173.00
09/12/2007,08:49,1471.50,1472.50,1471.25,1472.00,4510,3602,8112.00
09/12/2007,08:50,1472.00,1472.50,1471.75,1471.75,2846,4440,7286.00
09/12/2007,08:51,1471.75,1473.50,1471.75,1472.75,7451,3411,10862.00
09/12/2007,08:52,1472.75,1474.00,1472.25,1473.50,6885,5223,12108.00
09/12/2007,08:53,1473.50,1473.75,1472.75,1472.75,3484,3540,7024.00
09/12/2007,08:54,1472.75,1473.00,1472.25,1472.75,1054,3509,4563.00
09/12/2007,08:55,1472.75,1472.75,1471.75,1472.25,2224,3931,6155.00
09/12/2007,08:56,1472.25,1472.75,1472.00,1472.00,2932,2433,5365.00
09/12/2007,08:57,1472.25,1472.75,1472.25,1472.50,1700,2142,3842.00
09/12/2007,08:58,1472.50,1473.00,1472.25,1472.50,1432,1762,3194.00
09/12/2007,08:59,1472.50,1473.50,1472.25,1472.75,4851,3055,7906.00
09/12/2007,09:00,1472.75,1473.50,1472.75,1473.25,1124,2129,3253.00
09/12/2007,09:01,1473.25,1473.25,1472.00,1472.50,1105,2975,4080.00
09/12/2007,09:02,1472.25,1472.50,1471.00,1471.25,2972,5077,8049.00
09/12/2007,09:03,1471.25,1471.75,1471.00,1471.25,1938,2206,4144.00
09/12/2007,09:04,1471.25,1471.50,1471.00,1471.00,1990,1950,3940.00
09/12/2007,09:05,1471.25,1471.50,1470.50,1471.25,1940,3466,5406.00
09/12/2007,09:06,1471.00,1471.75,1470.75,1471.50,1245,1977,3222.00
09/12/2007,09:07,1471.50,1472.25,1471.00,1472.00,2814,1764,4578.00
09/12/2007,09:08,1471.75,1472.75,1471.75,1472.75,2416,985,3401.00
09/12/2007,09:09,1472.75,1473.00,1472.25,1472.50,2419,1511,3930.00
09/12/2007,09:10,1472.25,1472.50,1471.25,1471.25,822,3350,4172.00
09/12/2007,09:11,1471.00,1473.00,1471.00,1472.50,4275,1199,5474.00
09/12/2007,09:12,1472.50,1472.75,1471.75,1472.25,2188,1624,3812.00
09/12/2007,09:13,1472.25,1472.75,1471.50,1471.75,572,1281,1853.00
09/12/2007,09:14,1472.00,1472.25,1471.75,1472.00,716,2301,3017.00
09/12/2007,09:15,1472.25,1472.50,1471.50,1471.75,1962,2272,4234.00
09/12/2007,09:16,1471.75,1472.00,1470.50,1470.50,1311,4786,6097.00
09/12/2007,09:17,1470.25,1471.00,1470.25,1470.50,2772,3889,6661.00
09/12/2007,09:18,1470.50,1471.00,1470.00,1470.75,2742,3116,5858.00
09/12/2007,09:19,1470.75,1471.25,1470.50,1471.00,937,1869,2806.00
09/12/2007,09:20,1470.75,1470.75,1470.00,1470.50,1076,2080,3156.00
09/12/2007,09:21,1470.75,1471.50,1470.50,1471.25,1989,627,2616.00
09/12/2007,09:22,1471.25,1471.75,1471.00,1471.25,991,990,1981.00
09/12/2007,09:23,1471.25,1471.50,1470.75,1471.25,1081,1658,2739.00
09/12/2007,09:24,1471.50,1472.75,1471.50,1472.75,3136,1919,5055.00
09/12/2007,09:25,1472.75,1473.00,1471.75,1472.00,1554,2684,4238.00
09/12/2007,09:26,1472.00,1473.25,1472.00,1473.25,3703,707,4410.00
09/12/2007,09:27,1473.25,1474.25,1473.00,1473.25,6976,6354,13330.00
09/12/2007,09:28,1473.25,1474.50,1473.25,1474.50,4182,1770,5952.00
09/12/2007,09:29,1474.25,1474.75,1473.25,1473.25,4202,4638,8840.00
09/12/2007,09:30,1473.25,1474.25,1473.25,1474.25,2617,704,3321.00
09/12/2007,09:31,1474.00,1474.25,1473.00,1473.50,2332,4582,6914.00
09/12/2007,09:32,1473.75,1475.75,1473.75,1475.00,9315,6569,15884.00
09/12/2007,09:33,1475.00,1475.25,1473.50,1474.00,3428,4230,7658.00
09/12/2007,09:34,1474.00,1474.50,1473.75,1474.00,1379,1670,3049.00
09/12/2007,09:35,1473.75,1475.00,1473.75,1474.00,4982,3222,8204.00
09/12/2007,09:36,1474.00,1474.50,1473.50,1474.00,1640,2288,3928.00
09/12/2007,09:37,1474.00,1474.50,1473.50,1474.00,1700,2563,4263.00
09/12/2007,09:38,1474.00,1474.50,1473.75,1474.25,1143,1124,2267.00
09/12/2007,09:39,1474.00,1476.00,1474.00,1476.00,8178,2787,10965.00
09/12/2007,09:40,1476.00,1476.25,1475.25,1475.75,4231,2800,7031.00
09/12/2007,09:41,1475.75,1476.75,1475.75,1476.00,5676,3795,9471.00
09/12/2007,09:42,1476.00,1477.00,1476.00,1476.50,7932,4135,12067.00
09/12/2007,09:43,1476.50,1476.75,1476.25,1476.50,2711,1615,4326.00
09/12/2007,09:44,1476.50,1476.50,1475.75,1475.75,2843,2150,4993.00
09/12/2007,09:45,1475.75,1476.00,1475.25,1475.50,2124,3271,5395.00
09/12/2007,09:46,1475.50,1475.75,1474.50,1475.00,3636,4885,8521.00
09/12/2007,09:47,1475.00,1476.00,1474.75,1475.75,3655,1382,5037.00
09/12/2007,09:48,1475.75,1476.00,1475.00,1475.25,2646,2873,5519.00
09/12/2007,09:49,1475.00,1475.25,1474.25,1474.75,1733,3067,4800.00
09/12/2007,09:50,1475.00,1475.00,1474.25,1474.50,309,2208,2517.00
09/12/2007,09:51,1474.75,1474.75,1473.75,1474.00,1448,4000,5448.00
09/12/2007,09:52,1474.25,1474.50,1473.75,1474.00,2475,3579,6054.00
09/12/2007,09:53,1474.25,1474.50,1473.75,1473.75,2311,1589,3900.00
09/12/2007,09:54,1474.00,1474.25,1473.50,1474.25,1433,675,2108.00
09/12/2007,09:55,1474.00,1474.00,1473.50,1474.00,691,698,1389.00
09/12/2007,09:56,1473.75,1474.50,1473.75,1474.00,1405,2124,3529.00
09/12/2007,09:57,1474.00,1474.75,1474.00,1474.50,1180,478,1658.00
09/12/2007,09:58,1474.25,1474.50,1472.50,1472.75,2315,5647,7962.00
09/12/2007,09:59,1473.00,1473.75,1472.75,1473.00,2264,2491,4755.00
09/12/2007,10:00,1473.25,1473.75,1472.75,1473.25,1229,1105,2334.00
09/12/2007,10:01,1473.50,1473.75,1472.75,1473.75,2149,2097,4246.00
09/12/2007,10:02,1473.75,1473.75,1472.75,1472.75,444,1490,1934.00
09/12/2007,10:03,1473.00,1473.50,1472.25,1473.00,2720,3294,6014.00
09/12/2007,10:04,1473.00,1473.25,1472.50,1473.00,1164,1550,2714.00
09/12/2007,10:05,1472.75,1473.50,1472.75,1473.25,809,1323,2132.00
09/12/2007,10:06,1473.25,1474.00,1473.00,1473.75,1851,879,2730.00
09/12/2007,10:07,1473.75,1474.50,1473.25,1474.00,1417,1205,2622.00
09/12/2007,10:08,1474.00,1474.50,1473.50,1473.50,1320,2864,4184.00
09/12/2007,10:09,1473.50,1474.00,1473.50,1473.50,1358,737,2095.00
09/12/2007,10:10,1473.50,1474.00,1473.00,1474.00,2637,1354,3991.00
09/12/2007,10:11,1474.00,1475.00,1473.75,1474.75,3918,1202,5120.00
09/12/2007,10:12,1474.75,1475.50,1474.50,1474.75,4155,2173,6328.00
09/12/2007,10:13,1474.75,1475.00,1474.00,1474.75,1559,1826,3385.00
09/12/2007,10:14,1474.50,1474.75,1474.25,1474.50,203,336,539.00
09/12/2007,10:15,1474.75,1475.25,1474.25,1475.25,874,262,1136.00
09/12/2007,10:16,1475.00,1476.75,1475.00,1476.50,3589,2818,6407.00
09/12/2007,10:17,1476.75,1478.00,1476.50,1477.50,10555,5789,16344.00
09/12/2007,10:18,1477.50,1478.50,1477.00,1477.75,7313,3769,11082.00
09/12/2007,10:19,1477.75,1478.25,1477.25,1477.50,3078,2515,5593.00
09/12/2007,10:20,1477.50,1477.75,1477.00,1477.25,698,1748,2446.00
09/12/2007,10:21,1477.50,1478.25,1477.00,1478.00,3198,1314,4512.00
09/12/2007,10:22,1478.00,1478.75,1478.00,1478.50,5455,3495,8950.00
09/12/2007,10:23,1478.50,1478.50,1477.25,1477.75,3874,4025,7899.00
09/12/2007,10:24,1477.75,1479.00,1477.50,1478.50,5344,3536,8880.00
09/12/2007,10:25,1478.25,1478.75,1478.00,1478.50,2524,1842,4366.00
09/12/2007,10:26,1478.50,1478.75,1477.75,1478.00,770,2103,2873.00
09/12/2007,10:27,1478.00,1478.25,1477.50,1478.00,1087,1884,2971.00
09/12/2007,10:28,1478.00,1478.00,1477.00,1477.50,2539,1921,4460.00
09/12/2007,10:29,1477.50,1478.00,1477.25,1477.50,776,1099,1875.00
09/12/2007,10:30,1477.50,1477.75,1477.25,1477.50,332,760,1092.00
09/12/2007,10:31,1477.50,1478.00,1477.25,1477.75,906,1345,2251.00
09/12/2007,10:32,1477.75,1478.50,1477.50,1478.00,2557,1066,3623.00
09/12/2007,10:33,1478.00,1478.00,1477.75,1477.75,1134,510,1644.00
09/12/2007,10:34,1478.00,1478.50,1477.75,1478.25,819,492,1311.00
09/12/2007,10:35,1478.50,1478.50,1477.25,1477.25,1232,1828,3060.00
09/12/2007,10:36,1477.50,1477.75,1477.25,1477.75,1121,398,1519.00
09/12/2007,10:37,1477.75,1478.25,1477.00,1477.00,1527,2364,3891.00
09/12/2007,10:38,1477.00,1477.50,1476.75,1477.50,1489,1034,2523.00
09/12/2007,10:39,1477.25,1478.00,1477.25,1477.75,1199,641,1840.00
09/12/2007,10:40,1477.75,1477.75,1477.25,1477.25,25,1743,1768.00
09/12/2007,10:41,1477.50,1477.50,1476.50,1476.50,670,1819,2489.00
09/12/2007,10:42,1476.50,1477.25,1476.25,1477.00,1087,1709,2796.00
09/12/2007,10:43,1477.25,1477.25,1476.25,1476.50,588,3641,4229.00
09/12/2007,10:44,1476.50,1477.00,1476.50,1476.75,370,1397,1767.00
09/12/2007,10:45,1476.75,1477.00,1476.50,1476.75,1183,1026,2209.00
09/12/2007,10:46,1476.75,1477.25,1476.50,1477.00,1898,1249,3147.00
09/12/2007,10:47,1477.00,1477.25,1476.75,1476.75,859,613,1472.00
09/12/2007,10:48,1477.00,1477.00,1476.25,1476.50,194,1355,1549.00
09/12/2007,10:49,1476.75,1477.25,1476.50,1476.75,1473,1162,2635.00
09/12/2007,10:50,1476.75,1476.75,1476.25,1476.50,221,1301,1522.00
09/12/2007,10:51,1476.50,1477.00,1476.50,1476.50,1128,286,1414.00
09/12/2007,10:52,1476.75,1476.75,1476.00,1476.00,268,1031,1299.00
09/12/2007,10:53,1476.25,1476.75,1475.75,1476.50,2434,1365,3799.00
09/12/2007,10:54,1476.50,1476.75,1476.25,1476.75,112,371,483.00
09/12/2007,10:55,1476.75,1477.75,1476.75,1477.75,3684,886,4570.00
09/12/2007,10:56,1477.75,1477.75,1476.75,1477.00,861,2287,3148.00
09/12/2007,10:57,1477.00,1477.00,1476.75,1477.00,437,9,446.00
09/12/2007,10:58,1477.00,1477.00,1475.75,1475.75,342,2586,2928.00
09/12/2007,10:59,1475.75,1476.25,1475.25,1476.00,1743,3078,4821.00
09/12/2007,11:00,1476.00,1476.50,1475.75,1476.50,1359,1068,2427.00
09/12/2007,11:01,1476.50,1476.75,1476.00,1476.00,452,1494,1946.00
09/12/2007,11:02,1476.00,1476.50,1476.00,1476.50,387,105,492.00
09/12/2007,11:03,1476.50,1476.75,1475.75,1476.00,1527,1983,3510.00
09/12/2007,11:04,1476.00,1476.25,1476.00,1476.25,337,77,414.00
09/12/2007,11:05,1476.00,1476.25,1476.00,1476.00,305,554,859.00
09/12/2007,11:06,1476.00,1476.25,1476.00,1476.00,592,626,1218.00
09/12/2007,11:07,1476.00,1477.00,1476.00,1477.00,1332,456,1788.00
09/12/2007,11:08,1476.75,1477.25,1476.75,1476.75,644,464,1108.00
09/12/2007,11:09,1477.00,1477.50,1476.75,1477.25,845,483,1328.00
09/12/2007,11:10,1477.25,1477.25,1476.75,1477.00,504,990,1494.00
09/12/2007,11:11,1477.00,1477.50,1477.00,1477.25,1055,58,1113.00
09/12/2007,11:12,1477.00,1477.00,1476.50,1477.00,203,948,1151.00
09/12/2007,11:13,1477.00,1477.00,1476.75,1477.00,212,38,250.00
09/12/2007,11:14,1476.75,1477.25,1476.75,1477.25,257,19,276.00
09/12/2007,11:15,1477.25,1478.50,1477.00,1478.25,4719,1626,6345.00
09/12/2007,11:16,1478.00,1478.75,1477.75,1478.50,1662,1156,2818.00
09/12/2007,11:17,1478.50,1478.50,1477.75,1477.75,456,1567,2023.00
09/12/2007,11:18,1477.75,1478.00,1477.00,1477.50,702,2081,2783.00
09/12/2007,11:19,1477.50,1477.75,1477.00,1477.25,360,1671,2031.00
09/12/2007,11:20,1477.00,1477.25,1476.25,1476.50,1401,2484,3885.00
09/12/2007,11:21,1476.50,1476.50,1474.75,1475.00,2902,7776,10678.00
09/12/2007,11:22,1475.00,1475.25,1474.50,1475.00,1007,2523,3530.00
09/12/2007,11:23,1475.00,1475.50,1474.75,1475.25,2315,1391,3706.00
09/12/2007,11:24,1475.00,1475.00,1474.00,1474.25,1677,4136,5813.00
09/12/2007,11:25,1474.25,1475.00,1474.25,1474.50,1466,1058,2524.00
09/12/2007,11:26,1474.50,1475.00,1474.25,1475.00,1785,1578,3363.00
09/12/2007,11:27,1475.00,1475.00,1474.75,1474.75,573,413,986.00
09/12/2007,11:28,1474.75,1474.75,1473.50,1473.75,554,3364,3918.00
09/12/2007,11:29,1473.50,1474.00,1473.00,1474.00,2703,2791,5494.00
09/12/2007,11:30,1473.75,1474.00,1473.50,1474.00,1374,808,2182.00
09/12/2007,11:31,1473.75,1474.00,1473.25,1473.25,1429,2117,3546.00
09/12/2007,11:32,1473.25,1473.75,1473.00,1473.25,1159,1054,2213.00
09/12/2007,11:33,1473.25,1473.75,1473.00,1473.50,930,727,1657.00
09/12/2007,11:34,1473.75,1475.00,1473.50,1474.50,3203,611,3814.00
09/12/2007,11:35,1474.50,1474.50,1474.00,1474.25,350,583,933.00
09/12/2007,11:36,1474.25,1474.25,1474.00,1474.00,723,84,807.00
09/12/2007,11:37,1474.00,1474.75,1474.00,1474.50,994,90,1084.00
09/12/2007,11:38,1474.50,1475.00,1474.50,1474.75,1257,275,1532.00
09/12/2007,11:39,1474.75,1475.00,1474.25,1474.50,198,1603,1801.00
09/12/2007,11:40,1474.25,1475.00,1474.25,1474.75,711,318,1029.00
09/12/2007,11:41,1474.75,1475.00,1473.50,1473.50,559,1602,2161.00
09/12/2007,11:42,1473.50,1474.00,1473.25,1473.75,750,1382,2132.00
09/12/2007,11:43,1473.75,1474.00,1473.00,1473.25,615,1564,2179.00
09/12/2007,11:44,1473.25,1474.25,1472.50,1473.75,2291,2868,5159.00
09/12/2007,11:45,1473.75,1474.50,1473.50,1474.25,626,375,1001.00
09/12/2007,11:46,1474.25,1474.50,1474.25,1474.25,977,448,1425.00
09/12/2007,11:47,1474.25,1475.00,1474.25,1475.00,567,666,1233.00
09/12/2007,11:48,1475.00,1475.75,1474.75,1475.50,2934,911,3845.00
09/12/2007,11:49,1475.50,1476.25,1475.50,1475.50,1675,1046,2721.00
09/12/2007,11:50,1475.75,1476.25,1475.00,1475.25,1227,1594,2821.00
09/12/2007,11:51,1475.25,1475.75,1474.75,1475.75,1269,1427,2696.00
09/12/2007,11:52,1475.50,1476.00,1475.25,1475.25,385,466,851.00
09/12/2007,11:53,1475.50,1475.50,1474.75,1474.75,340,1436,1776.00
09/12/2007,11:54,1474.75,1475.00,1474.00,1474.00,1127,2695,3822.00
09/12/2007,11:55,1474.00,1474.75,1474.00,1474.50,522,565,1087.00
09/12/2007,11:56,1474.50,1475.00,1474.25,1474.75,522,171,693.00
09/12/2007,11:57,1474.75,1475.00,1474.25,1474.50,479,773,1252.00
09/12/2007,11:58,1474.50,1474.75,1474.25,1474.50,421,298,719.00
09/12/2007,11:59,1474.50,1475.00,1474.50,1475.00,480,80,560.00
09/12/2007,12:00,1475.00,1475.25,1475.00,1475.00,727,201,928.00
09/12/2007,12:01,1475.00,1475.00,1474.25,1474.25,180,1223,1403.00
09/12/2007,12:02,1474.25,1474.75,1474.00,1474.75,752,614,1366.00
09/12/2007,12:03,1474.75,1475.00,1474.00,1474.25,324,657,981.00
09/12/2007,12:04,1474.25,1474.50,1473.50,1473.75,1003,1557,2560.00
09/12/2007,12:05,1474.00,1474.00,1473.25,1473.25,419,1025,1444.00
09/12/2007,12:06,1473.25,1473.50,1471.75,1472.00,1859,6553,8412.00
09/12/2007,12:07,1472.00,1473.00,1471.25,1471.75,4082,5666,9748.00
09/12/2007,12:08,1471.50,1472.00,1471.00,1471.50,1737,2033,3770.00
09/12/2007,12:09,1471.50,1472.00,1471.25,1471.75,1525,1249,2774.00
09/12/2007,12:10,1471.75,1472.50,1471.25,1472.25,1275,1186,2461.00
09/12/2007,12:11,1472.00,1472.25,1471.50,1472.00,1021,1707,2728.00
09/12/2007,12:12,1472.25,1472.75,1471.75,1472.50,776,980,1756.00
09/12/2007,12:13,1472.50,1472.75,1471.75,1472.25,479,1836,2315.00
09/12/2007,12:14,1472.25,1473.25,1472.00,1472.25,2412,3278,5690.00
09/12/2007,12:15,1472.25,1473.25,1471.75,1472.75,1611,1077,2688.00
09/12/2007,12:16,1472.75,1473.75,1472.75,1473.25,1807,1432,3239.00
09/12/2007,12:17,1473.25,1473.25,1472.75,1473.25,470,635,1105.00
09/12/2007,12:18,1473.25,1473.50,1472.50,1472.75,303,1427,1730.00
09/12/2007,12:19,1472.50,1473.25,1472.25,1473.25,767,206,973.00
09/12/2007,12:20,1473.25,1473.50,1472.75,1473.25,1256,1394,2650.00
09/12/2007,12:21,1473.25,1473.25,1472.75,1472.75,122,1639,1761.00
09/12/2007,12:22,1472.75,1473.50,1472.75,1473.00,362,454,816.00
09/12/2007,12:23,1473.25,1473.50,1473.00,1473.25,215,711,926.00
09/12/2007,12:24,1473.50,1473.50,1472.75,1473.25,289,387,676.00
09/12/2007,12:25,1473.00,1473.00,1472.75,1473.00,396,151,547.00
09/12/2007,12:26,1473.00,1473.25,1472.75,1473.00,220,126,346.00
09/12/2007,12:27,1472.75,1473.00,1472.50,1473.00,257,655,912.00
09/12/2007,12:28,1472.75,1473.75,1472.75,1473.75,1481,168,1649.00
09/12/2007,12:29,1473.50,1473.75,1472.75,1473.00,299,1130,1429.00
09/12/2007,12:30,1473.00,1473.50,1473.00,1473.50,189,118,307.00
09/12/2007,12:31,1473.50,1473.50,1472.25,1472.25,637,1789,2426.00
09/12/2007,12:32,1472.50,1472.75,1472.25,1472.50,458,373,831.00
09/12/2007,12:33,1472.25,1472.50,1471.75,1472.25,717,1762,2479.00
09/12/2007,12:34,1472.50,1472.75,1472.00,1472.25,606,528,1134.00
09/12/2007,12:35,1472.25,1472.50,1472.00,1472.00,511,438,949.00
09/12/2007,12:36,1472.00,1472.50,1471.75,1472.00,658,1336,1994.00
09/12/2007,12:37,1472.00,1474.00,1471.50,1473.25,4572,3219,7791.00
09/12/2007,12:38,1473.25,1474.50,1473.00,1474.50,2732,1169,3901.00
09/12/2007,12:39,1474.50,1474.50,1473.25,1474.00,2797,4466,7263.00
09/12/2007,12:40,1474.00,1475.00,1473.75,1475.00,2554,1728,4282.00
09/12/2007,12:41,1474.75,1475.25,1474.00,1474.25,1785,3693,5478.00
09/12/2007,12:42,1474.00,1475.00,1474.00,1475.00,2421,724,3145.00
09/12/2007,12:43,1475.00,1475.75,1474.50,1475.50,2574,579,3153.00
09/12/2007,12:44,1475.50,1476.00,1475.25,1475.50,3990,1432,5422.00
09/12/2007,12:45,1475.25,1475.75,1475.00,1475.25,720,1626,2346.00
09/12/2007,12:46,1475.25,1475.75,1475.00,1475.75,688,716,1404.00
09/12/2007,12:47,1475.50,1476.75,1475.50,1476.00,3429,1874,5303.00
09/12/2007,12:48,1476.25,1476.25,1475.50,1475.75,381,1504,1885.00
09/12/2007,12:49,1475.50,1476.50,1475.50,1476.25,1914,745,2659.00
09/12/2007,12:50,1476.00,1476.25,1475.50,1476.25,1129,1348,2477.00
09/12/2007,12:51,1476.25,1476.75,1475.75,1476.00,893,1458,2351.00
09/12/2007,12:52,1476.00,1476.00,1475.50,1475.50,650,380,1030.00
09/12/2007,12:53,1475.75,1477.50,1475.50,1477.00,4434,1113,5547.00
09/12/2007,12:54,1477.25,1478.25,1477.00,1477.75,4510,1833,6343.00
09/12/2007,12:55,1477.75,1477.75,1476.75,1476.75,1433,2795,4228.00
09/12/2007,12:56,1477.00,1477.75,1476.75,1477.75,2467,771,3238.00
09/12/2007,12:57,1477.75,1478.00,1477.00,1477.25,598,3596,4194.00
09/12/2007,12:58,1477.00,1477.00,1476.25,1476.50,541,3829,4370.00
09/12/2007,12:59,1476.25,1477.50,1476.00,1476.75,2601,1937,4538.00
09/12/2007,13:00,1476.75,1477.00,1476.75,1477.00,125,871,996.00
09/12/2007,13:01,1476.75,1477.25,1476.75,1477.00,1383,494,1877.00
09/12/2007,13:02,1477.25,1477.50,1476.75,1477.00,331,868,1199.00
09/12/2007,13:03,1476.75,1477.00,1476.50,1476.75,428,934,1362.00
09/12/2007,13:04,1476.75,1476.75,1476.25,1476.25,283,1588,1871.00
09/12/2007,13:05,1476.50,1476.75,1476.25,1476.25,1102,360,1462.00
09/12/2007,13:06,1476.25,1476.50,1475.25,1475.75,2530,3388,5918.00
09/12/2007,13:07,1475.75,1476.00,1475.75,1476.00,781,873,1654.00
09/12/2007,13:08,1476.00,1476.75,1476.00,1476.50,1310,170,1480.00
09/12/2007,13:09,1476.50,1477.50,1476.25,1477.50,2267,636,2903.00
09/12/2007,13:10,1477.50,1479.25,1477.25,1479.00,10306,4423,14729.00
09/12/2007,13:11,1479.00,1480.00,1478.75,1479.00,6586,7671,14257.00
09/12/2007,13:12,1479.00,1480.00,1479.00,1479.25,4277,2386,6663.00
09/12/2007,13:13,1479.25,1480.75,1479.25,1480.75,6927,1953,8880.00
09/12/2007,13:14,1480.75,1481.25,1480.25,1480.50,7225,6834,14059.00
09/12/2007,13:15,1480.50,1480.50,1479.25,1479.50,1527,4553,6080.00
09/12/2007,13:16,1479.50,1479.75,1478.75,1479.00,662,2528,3190.00
09/12/2007,13:17,1479.00,1479.75,1478.75,1479.25,1506,2636,4142.00
09/12/2007,13:18,1479.25,1479.75,1479.00,1479.25,1946,116,2062.00
09/12/2007,13:19,1479.50,1480.25,1479.25,1480.00,3182,936,4118.00
09/12/2007,13:20,1480.00,1480.25,1479.00,1479.25,1601,2958,4559.00
09/12/2007,13:21,1479.25,1479.50,1479.00,1479.25,862,474,1336.00
09/12/2007,13:22,1479.25,1479.50,1478.75,1479.00,357,1564,1921.00
09/12/2007,13:23,1479.00,1479.25,1478.50,1479.00,2738,1376,4114.00
09/12/2007,13:24,1479.25,1479.50,1479.00,1479.25,676,88,764.00
09/12/2007,13:25,1479.25,1479.75,1479.00,1479.25,2222,667,2889.00
09/12/2007,13:26,1479.25,1479.50,1479.00,1479.25,636,679,1315.00
09/12/2007,13:27,1479.00,1479.50,1479.00,1479.25,663,177,840.00
09/12/2007,13:28,1479.00,1479.25,1477.75,1478.00,1708,3732,5440.00
09/12/2007,13:29,1478.00,1478.25,1477.75,1478.00,759,637,1396.00
09/12/2007,13:30,1478.00,1478.25,1477.25,1477.75,1103,2583,3686.00
09/12/2007,13:31,1477.50,1478.00,1477.50,1478.00,1171,1000,2171.00
09/12/2007,13:32,1478.00,1478.50,1477.75,1478.00,888,567,1455.00
09/12/2007,13:33,1478.00,1478.50,1477.75,1478.25,452,250,702.00
09/12/2007,13:34,1478.25,1478.50,1477.50,1477.75,736,2106,2842.00
09/12/2007,13:35,1477.75,1478.75,1477.75,1478.50,1599,231,1830.00
09/12/2007,13:36,1478.75,1479.25,1478.50,1478.75,1560,876,2436.00
09/12/2007,13:37,1478.75,1479.25,1478.00,1478.00,904,1143,2047.00
09/12/2007,13:38,1478.00,1478.25,1477.00,1477.25,1020,3635,4655.00
09/12/2007,13:39,1477.25,1478.00,1476.25,1476.25,3565,5266,8831.00
09/12/2007,13:40,1476.25,1476.75,1476.00,1476.75,2393,1851,4244.00
09/12/2007,13:41,1476.50,1477.25,1476.50,1477.00,2542,940,3482.00
09/12/2007,13:42,1477.00,1477.75,1477.00,1477.25,1499,1050,2549.00
09/12/2007,13:43,1477.25,1478.50,1477.00,1478.00,2125,2410,4535.00
09/12/2007,13:44,1478.00,1478.00,1477.50,1477.75,488,502,990.00
09/12/2007,13:45,1477.75,1477.75,1476.75,1477.75,1646,1915,3561.00
09/12/2007,13:46,1477.75,1477.75,1477.25,1477.25,384,965,1349.00
09/12/2007,13:47,1477.25,1478.00,1477.00,1478.00,1936,214,2150.00
09/12/2007,13:48,1478.00,1478.00,1477.00,1477.50,602,1542,2144.00
09/12/2007,13:49,1477.50,1478.25,1477.50,1477.75,908,1846,2754.00
09/12/2007,13:50,1477.75,1478.25,1477.50,1478.25,641,492,1133.00
09/12/2007,13:51,1478.00,1478.50,1478.00,1478.25,1118,1422,2540.00
09/12/2007,13:52,1478.25,1478.25,1477.75,1478.25,504,366,870.00
09/12/2007,13:53,1478.25,1478.50,1478.00,1478.25,161,151,312.00
09/12/2007,13:54,1478.00,1478.50,1477.00,1477.25,509,1025,1534.00
09/12/2007,13:55,1477.25,1477.50,1477.00,1477.00,498,1036,1534.00
09/12/2007,13:56,1477.00,1477.50,1477.00,1477.50,590,95,685.00
09/12/2007,13:57,1477.75,1478.25,1477.50,1478.00,730,801,1531.00
09/12/2007,13:58,1478.00,1478.25,1477.25,1477.50,369,680,1049.00
09/12/2007,13:59,1477.50,1477.75,1477.50,1477.75,267,475,742.00
09/12/2007,14:00,1477.50,1479.00,1477.50,1479.00,3588,929,4517.00
09/12/2007,14:01,1478.75,1479.00,1478.50,1478.75,1373,1669,3042.00
09/12/2007,14:02,1478.50,1478.75,1477.75,1478.00,458,1065,1523.00
09/12/2007,14:03,1478.00,1478.75,1478.00,1478.50,454,442,896.00
09/12/2007,14:04,1478.75,1478.75,1477.50,1477.75,785,2035,2820.00
09/12/2007,14:05,1477.75,1477.75,1476.75,1477.25,1711,3058,4769.00
09/12/2007,14:06,1477.25,1477.50,1477.25,1477.25,364,413,777.00
09/12/2007,14:07,1477.50,1478.00,1477.25,1477.50,751,683,1434.00
09/12/2007,14:08,1477.50,1477.50,1476.50,1476.50,775,1950,2725.00
09/12/2007,14:09,1476.50,1476.50,1475.75,1475.75,1200,3059,4259.00
09/12/2007,14:10,1475.75,1476.25,1474.50,1474.50,3719,6137,9856.00
09/12/2007,14:11,1474.50,1476.00,1474.50,1475.50,5257,1135,6392.00
09/12/2007,14:12,1475.75,1476.00,1475.50,1475.75,1282,642,1924.00
09/12/2007,14:13,1475.50,1475.50,1474.50,1474.50,1540,4423,5963.00
09/12/2007,14:14,1474.75,1475.50,1474.25,1474.75,2658,3798,6456.00
09/12/2007,14:15,1475.00,1475.25,1474.50,1474.50,1009,619,1628.00
09/12/2007,14:16,1474.75,1474.75,1473.75,1474.25,2608,2357,4965.00
09/12/2007,14:17,1474.25,1474.50,1473.25,1473.50,743,4292,5035.00
09/12/2007,14:18,1473.50,1474.25,1473.25,1474.25,1553,1683,3236.00
09/12/2007,14:19,1474.25,1474.75,1474.00,1474.25,759,1079,1838.00
09/12/2007,14:20,1474.50,1475.25,1474.25,1475.25,2465,263,2728.00
09/12/2007,14:21,1475.25,1475.75,1475.00,1475.75,1829,324,2153.00
09/12/2007,14:22,1475.75,1475.75,1475.00,1475.00,371,1045,1416.00
09/12/2007,14:23,1474.75,1475.00,1474.25,1475.00,1062,897,1959.00
09/12/2007,14:24,1474.75,1475.25,1474.00,1474.75,1407,1384,2791.00
09/12/2007,14:25,1475.00,1475.75,1474.50,1475.25,1960,1604,3564.00
09/12/2007,14:26,1475.25,1475.75,1475.25,1475.75,931,529,1460.00
09/12/2007,14:27,1475.50,1475.75,1474.00,1474.00,624,1716,2340.00
09/12/2007,14:28,1474.00,1474.25,1473.25,1473.25,901,2912,3813.00
09/12/2007,14:29,1473.50,1474.25,1473.50,1474.00,1593,1120,2713.00
09/12/2007,14:30,1474.00,1474.00,1472.75,1473.00,1604,3327,4931.00
09/12/2007,14:31,1473.00,1473.00,1472.00,1472.50,2747,4809,7556.00
09/12/2007,14:32,1472.75,1473.00,1471.75,1472.00,3249,4577,7826.00
09/12/2007,14:33,1472.00,1472.75,1471.75,1472.75,2625,1476,4101.00
09/12/2007,14:34,1472.75,1473.25,1472.50,1473.00,1063,661,1724.00
09/12/2007,14:35,1473.00,1473.75,1472.75,1473.00,2433,1719,4152.00
09/12/2007,14:36,1473.25,1473.25,1472.50,1473.00,639,1538,2177.00
09/12/2007,14:37,1472.75,1472.75,1472.00,1472.25,1197,1523,2720.00
09/12/2007,14:38,1472.25,1473.00,1472.25,1473.00,2233,403,2636.00
09/12/2007,14:39,1473.00,1473.25,1472.75,1472.75,567,1104,1671.00
09/12/2007,14:40,1472.75,1473.25,1472.75,1473.25,578,1253,1831.00
09/12/2007,14:41,1473.25,1475.00,1473.00,1474.75,8554,2594,11148.00
09/12/2007,14:42,1474.50,1475.50,1474.25,1475.50,2245,1390,3635.00
09/12/2007,14:43,1475.50,1475.50,1474.50,1474.75,1220,2409,3629.00
09/12/2007,14:44,1475.00,1475.50,1474.25,1474.50,932,1743,2675.00
09/12/2007,14:45,1474.75,1475.00,1474.25,1474.50,600,1044,1644.00
09/12/2007,14:46,1474.50,1475.75,1474.50,1475.25,1823,581,2404.00
09/12/2007,14:47,1475.50,1475.50,1474.50,1475.00,1052,1593,2645.00
09/12/2007,14:48,1474.75,1476.50,1474.75,1476.00,4270,1185,5455.00
09/12/2007,14:49,1476.25,1476.25,1475.00,1475.25,1316,1893,3209.00
09/12/2007,14:50,1475.25,1475.50,1474.50,1475.00,1507,804,2311.00
09/12/2007,14:51,1475.00,1476.25,1475.00,1475.75,3907,1801,5708.00
09/12/2007,14:52,1475.75,1475.75,1474.00,1474.25,1207,4036,5243.00
09/12/2007,14:53,1474.50,1475.00,1473.50,1473.50,2257,2863,5120.00
09/12/2007,14:54,1473.75,1474.00,1473.00,1473.25,2264,3162,5426.00
09/12/2007,14:55,1473.25,1473.25,1472.25,1472.75,3744,6050,9794.00
09/12/2007,14:56,1473.00,1473.00,1472.00,1472.50,1792,3920,5712.00
09/12/2007,14:57,1472.50,1472.75,1471.50,1472.00,1815,4816,6631.00
09/12/2007,14:58,1472.00,1472.75,1471.75,1472.50,3684,3386,7070.00
09/12/2007,14:59,1472.50,1473.25,1472.25,1473.00,5327,1368,6695.00
09/12/2007,15:00,1473.25,1473.25,1472.50,1473.25,5312,4456,9768.00
09/12/2007,15:01,1473.00,1473.75,1472.75,1473.25,6678,7632,14310.00
09/12/2007,15:02,1473.25,1474.25,1473.25,1474.00,4732,612,5344.00
09/12/2007,15:03,1474.00,1475.00,1473.75,1474.00,2267,3432,5699.00
09/12/2007,15:04,1473.75,1474.25,1473.75,1474.00,2837,934,3771.00
09/12/2007,15:05,1474.00,1474.00,1473.50,1473.50,972,1343,2315.00
09/12/2007,15:06,1473.50,1474.25,1473.50,1473.75,2334,545,2879.00
09/12/2007,15:07,1473.75,1474.00,1473.50,1473.50,848,1569,2417.00
09/12/2007,15:08,1473.50,1473.75,1473.25,1473.50,423,1145,1568.00
09/12/2007,15:09,1473.50,1474.50,1473.50,1474.50,2491,347,2838.00
09/12/2007,15:10,1474.25,1475.25,1474.25,1475.00,3208,1777,4985.00
09/12/2007,15:11,1474.75,1476.00,1474.75,1475.50,3687,1815,5502.00
09/12/2007,15:12,1475.25,1475.50,1475.00,1475.25,1646,1372,3018.00
09/12/2007,15:13,1475.25,1475.75,1475.00,1475.75,1080,668,1748.00
09/12/2007,15:14,1475.75,1476.00,1475.50,1475.75,3524,1345,4869.00
09/12/2007,15:15,1475.75,1476.75,1475.75,1476.50,7129,2922,10051.00
09/12/2007,15:16,1476.25,1476.25,1476.25,1476.25,0,5,5.00
09/12/2007,15:31,1475.75,1475.75,1475.25,1475.25,292,873,1165.00
09/12/2007,15:32,1475.25,1475.50,1475.00,1475.25,212,169,381.00
09/12/2007,15:33,1475.25,1475.50,1475.25,1475.50,198,125,323.00
09/12/2007,15:34,1475.50,1475.50,1475.00,1475.25,151,224,375.00
09/12/2007,15:35,1475.50,1475.50,1475.25,1475.25,161,81,242.00
09/12/2007,15:36,1475.25,1475.50,1475.25,1475.25,13,77,90.00
09/12/2007,15:37,1475.25,1475.50,1475.25,1475.25,1,87,88.00
09/12/2007,15:38,1475.25,1475.50,1475.25,1475.25,3,374,377.00
09/12/2007,15:39,1475.25,1475.25,1475.25,1475.25,0,473,473.00
09/12/2007,15:40,1475.25,1475.25,1475.00,1475.00,0,289,289.00
09/12/2007,15:41,1475.00,1475.25,1474.75,1475.00,437,629,1066.00
09/12/2007,15:42,1475.00,1475.25,1475.00,1475.25,47,48,95.00
09/12/2007,15:43,1475.25,1475.25,1475.25,1475.25,24,0,24.00
09/12/2007,15:44,1475.25,1475.25,1475.25,1475.25,10,0,10.00
09/12/2007,15:45,1475.50,1475.50,1475.25,1475.25,21,1,22.00
09/12/2007,15:46,1475.50,1475.50,1475.50,1475.50,1,0,1.00
09/12/2007,15:47,1475.50,1475.75,1475.25,1475.75,172,51,223.00
09/12/2007,15:48,1475.50,1475.75,1475.50,1475.75,1,22,23.00
09/12/2007,15:49,1475.50,1475.75,1475.50,1475.75,10,30,40.00
09/12/2007,15:50,1475.75,1476.00,1475.75,1476.00,120,0,120.00
09/12/2007,15:51,1476.00,1476.00,1476.00,1476.00,120,0,120.00
09/12/2007,15:52,1476.00,1476.00,1476.00,1476.00,56,0,56.00
09/12/2007,15:53,1476.00,1476.00,1476.00,1476.00,39,0,39.00
09/12/2007,15:54,1475.75,1476.00,1475.75,1475.75,52,7,59.00
09/12/2007,15:55,1475.75,1476.00,1475.75,1476.00,94,4,98.00
09/12/2007,15:56,1476.25,1476.25,1476.00,1476.00,6,3,9.00
09/12/2007,15:57,1476.25,1476.50,1476.25,1476.25,92,64,156.00
09/12/2007,15:58,1476.00,1476.00,1476.00,1476.00,0,5,5.00
09/12/2007,15:59,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/12/2007,16:00,1476.25,1476.50,1476.25,1476.25,60,52,112.00
09/12/2007,17:01,1474.50,1474.75,1474.25,1474.75,31,87,118.00
09/12/2007,17:02,1474.75,1474.75,1474.75,1474.75,4,0,4.00
09/12/2007,17:03,1474.75,1474.75,1474.50,1474.50,1,2,3.00
09/12/2007,17:04,1474.50,1474.50,1474.50,1474.50,0,18,18.00
09/12/2007,17:05,1474.50,1474.50,1474.50,1474.50,0,10,10.00
09/12/2007,17:06,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/12/2007,17:07,1474.25,1474.25,1474.25,1474.25,0,11,11.00
09/12/2007,17:08,1474.25,1474.25,1474.25,1474.25,0,2,2.00
09/12/2007,17:09,1474.25,1474.25,1474.25,1474.25,0,4,4.00
09/12/2007,17:10,1474.50,1474.50,1474.25,1474.50,6,1,7.00
09/12/2007,17:11,1474.50,1474.50,1474.50,1474.50,5,0,5.00
09/12/2007,17:12,1474.50,1474.50,1474.50,1474.50,5,0,5.00
09/12/2007,17:13,1474.50,1474.75,1474.50,1474.75,65,0,65.00
09/12/2007,17:16,1474.75,1474.75,1474.50,1474.50,15,8,23.00
09/12/2007,17:17,1474.50,1474.75,1474.50,1474.75,1,6,7.00
09/12/2007,17:18,1474.75,1474.75,1474.75,1474.75,9,0,9.00
09/12/2007,17:19,1474.75,1474.75,1474.75,1474.75,9,0,9.00
09/12/2007,17:20,1474.50,1474.75,1474.50,1474.75,4,3,7.00
09/12/2007,17:21,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/12/2007,17:22,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/12/2007,17:23,1474.75,1475.00,1474.75,1475.00,3,0,3.00
09/12/2007,17:24,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/12/2007,17:25,1475.00,1475.00,1475.00,1475.00,243,0,243.00
09/12/2007,17:26,1475.00,1475.00,1475.00,1475.00,3,0,3.00
09/12/2007,17:27,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/12/2007,17:30,1474.75,1474.75,1474.75,1474.75,0,15,15.00
09/12/2007,17:32,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/12/2007,17:33,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/12/2007,17:34,1475.00,1475.00,1474.75,1474.75,2,2,4.00
09/12/2007,17:35,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/12/2007,17:36,1474.75,1474.75,1474.75,1474.75,0,4,4.00
09/12/2007,17:41,1475.00,1475.00,1474.75,1475.00,5,2,7.00
09/12/2007,17:43,1475.00,1475.00,1475.00,1475.00,15,0,15.00
09/12/2007,17:44,1474.75,1474.75,1474.75,1474.75,0,8,8.00
09/12/2007,17:45,1474.75,1474.75,1474.75,1474.75,0,5,5.00
09/12/2007,17:46,1474.75,1474.75,1474.75,1474.75,0,7,7.00
09/12/2007,17:47,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/12/2007,17:48,1474.75,1474.75,1474.75,1474.75,0,20,20.00
09/12/2007,17:53,1475.00,1475.00,1475.00,1475.00,1,0,1.00
09/12/2007,17:55,1474.75,1474.75,1474.75,1474.75,0,50,50.00
09/12/2007,17:56,1474.75,1474.75,1474.75,1474.75,0,25,25.00
09/12/2007,17:57,1474.75,1474.75,1474.75,1474.75,0,5,5.00
09/12/2007,17:58,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/12/2007,17:59,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/12/2007,18:01,1474.75,1474.75,1474.75,1474.75,6,0,6.00
09/12/2007,18:03,1474.50,1474.75,1474.50,1474.75,1,12,13.00
09/12/2007,18:04,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/12/2007,18:05,1474.75,1474.75,1474.75,1474.75,28,0,28.00
09/12/2007,18:06,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/12/2007,18:07,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/12/2007,18:08,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/12/2007,18:12,1474.75,1474.75,1474.75,1474.75,6,0,6.00
09/12/2007,18:19,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/12/2007,18:23,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/12/2007,18:24,1475.00,1475.00,1475.00,1475.00,1,0,1.00
09/12/2007,18:26,1474.75,1475.00,1474.75,1475.00,1,1,2.00
09/12/2007,18:27,1475.00,1475.00,1474.75,1474.75,1,30,31.00
09/12/2007,18:28,1474.75,1474.75,1474.75,1474.75,0,4,4.00
09/12/2007,18:30,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/12/2007,18:31,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/12/2007,18:32,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/12/2007,18:33,1475.00,1475.00,1475.00,1475.00,8,0,8.00
09/12/2007,18:34,1474.75,1474.75,1474.75,1474.75,0,39,39.00
09/12/2007,18:35,1474.75,1474.75,1474.50,1474.50,0,7,7.00
09/12/2007,18:36,1474.50,1474.50,1474.50,1474.50,0,1,1.00
09/12/2007,18:38,1474.50,1474.50,1474.00,1474.25,8,314,322.00
09/12/2007,18:39,1474.25,1474.25,1474.25,1474.25,2,0,2.00
09/12/2007,18:40,1474.00,1474.00,1474.00,1474.00,0,135,135.00
09/12/2007,18:41,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/12/2007,18:42,1473.75,1474.00,1473.75,1474.00,2,3,5.00
09/12/2007,18:43,1474.00,1474.00,1474.00,1474.00,3,0,3.00
09/12/2007,18:44,1474.00,1474.00,1474.00,1474.00,35,0,35.00
09/12/2007,18:46,1473.75,1473.75,1473.75,1473.75,0,38,38.00
09/12/2007,18:47,1473.75,1473.75,1473.75,1473.75,0,51,51.00
09/12/2007,18:48,1473.75,1474.00,1473.75,1474.00,4,1,5.00
09/12/2007,18:49,1473.75,1473.75,1473.75,1473.75,0,4,4.00
09/12/2007,18:51,1473.75,1474.00,1473.75,1474.00,1,2,3.00
09/12/2007,18:52,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/12/2007,18:53,1473.75,1473.75,1473.75,1473.75,0,6,6.00
09/12/2007,18:54,1473.75,1473.75,1473.75,1473.75,0,10,10.00
09/12/2007,18:55,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/12/2007,18:57,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,18:58,1474.00,1474.00,1474.00,1474.00,3,0,3.00
09/12/2007,18:59,1473.75,1473.75,1473.75,1473.75,0,64,64.00
09/12/2007,19:01,1473.50,1473.75,1473.50,1473.75,9,3,12.00
09/12/2007,19:02,1473.75,1473.75,1473.50,1473.50,2,107,109.00
09/12/2007,19:03,1473.50,1473.75,1473.50,1473.75,57,2,59.00
09/12/2007,19:04,1473.75,1473.75,1473.75,1473.75,1,0,1.00
09/12/2007,19:05,1474.00,1474.00,1473.75,1473.75,1,1,2.00
09/12/2007,19:06,1473.75,1473.75,1473.50,1473.50,0,56,56.00
09/12/2007,19:07,1473.50,1473.50,1473.50,1473.50,0,14,14.00
09/12/2007,19:08,1473.75,1473.75,1473.75,1473.75,20,0,20.00
09/12/2007,19:11,1474.00,1474.00,1474.00,1474.00,65,0,65.00
09/12/2007,19:12,1474.00,1474.00,1474.00,1474.00,3,0,3.00
09/12/2007,19:13,1474.25,1474.25,1474.00,1474.00,20,2,22.00
09/12/2007,19:14,1474.00,1474.25,1474.00,1474.25,1,2,3.00
09/12/2007,19:15,1474.00,1474.00,1474.00,1474.00,0,5,5.00
09/12/2007,19:16,1474.25,1474.25,1474.00,1474.00,20,1,21.00
09/12/2007,19:17,1474.00,1474.00,1473.75,1473.75,0,59,59.00
09/12/2007,19:19,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,19:20,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,19:21,1473.75,1473.75,1473.75,1473.75,0,49,49.00
09/12/2007,19:22,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/12/2007,19:23,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/12/2007,19:24,1473.50,1473.50,1473.50,1473.50,0,22,22.00
09/12/2007,19:25,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/12/2007,19:26,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/12/2007,19:27,1473.75,1473.75,1473.75,1473.75,1,0,1.00
09/12/2007,19:28,1473.75,1473.75,1473.75,1473.75,2,0,2.00
09/12/2007,19:29,1473.75,1473.75,1473.50,1473.50,1,1,2.00
09/12/2007,19:30,1473.75,1473.75,1473.50,1473.50,1,6,7.00
09/12/2007,19:32,1473.50,1473.50,1473.50,1473.50,0,3,3.00
09/12/2007,19:33,1473.75,1473.75,1473.75,1473.75,4,0,4.00
09/12/2007,19:34,1473.75,1473.75,1473.50,1473.50,2,2,4.00
09/12/2007,19:36,1473.50,1473.50,1473.50,1473.50,0,44,44.00
09/12/2007,19:37,1473.50,1473.50,1473.50,1473.50,0,19,19.00
09/12/2007,19:38,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/12/2007,19:39,1473.50,1473.75,1473.50,1473.75,7,1,8.00
09/12/2007,19:40,1473.75,1473.75,1473.75,1473.75,3,0,3.00
09/12/2007,19:41,1473.75,1473.75,1473.75,1473.75,2,0,2.00
09/12/2007,19:42,1473.75,1474.00,1473.75,1473.75,11,2,13.00
09/12/2007,19:43,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/12/2007,19:44,1474.00,1474.00,1473.75,1473.75,1,3,4.00
09/12/2007,19:45,1474.00,1474.25,1474.00,1474.00,71,2,73.00
09/12/2007,19:46,1474.25,1474.25,1474.00,1474.00,1,2,3.00
09/12/2007,19:47,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/12/2007,19:48,1474.00,1474.00,1474.00,1474.00,0,4,4.00
09/12/2007,19:49,1474.25,1474.25,1474.00,1474.00,3,2,5.00
09/12/2007,19:50,1474.00,1474.00,1474.00,1474.00,0,5,5.00
09/12/2007,19:51,1474.00,1474.00,1473.75,1473.75,0,52,52.00
09/12/2007,19:54,1474.00,1474.25,1474.00,1474.00,82,1,83.00
09/12/2007,19:55,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,19:56,1474.00,1474.00,1474.00,1474.00,0,19,19.00
09/12/2007,19:57,1474.00,1474.25,1474.00,1474.00,40,2,42.00
09/12/2007,19:58,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,19:59,1474.00,1474.00,1473.75,1473.75,0,7,7.00
09/12/2007,20:00,1474.00,1474.00,1474.00,1474.00,9,0,9.00
09/12/2007,20:01,1474.00,1474.00,1474.00,1474.00,38,0,38.00
09/12/2007,20:02,1474.00,1474.25,1474.00,1474.25,8,0,8.00
09/12/2007,20:03,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:04,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:05,1474.00,1474.00,1474.00,1474.00,0,4,4.00
09/12/2007,20:06,1474.00,1474.00,1473.75,1473.75,0,33,33.00
09/12/2007,20:07,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,20:08,1474.00,1474.00,1474.00,1474.00,3,0,3.00
09/12/2007,20:09,1474.00,1474.00,1473.75,1474.00,5,1,6.00
09/12/2007,20:10,1474.00,1474.00,1473.75,1473.75,7,1,8.00
09/12/2007,20:11,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/12/2007,20:12,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/12/2007,20:13,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/12/2007,20:14,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/12/2007,20:15,1474.00,1474.00,1474.00,1474.00,36,0,36.00
09/12/2007,20:16,1474.00,1474.00,1474.00,1474.00,25,0,25.00
09/12/2007,20:17,1474.00,1474.25,1474.00,1474.00,2,1,3.00
09/12/2007,20:18,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:19,1474.00,1474.00,1474.00,1474.00,0,24,24.00
09/12/2007,20:20,1474.00,1474.00,1474.00,1474.00,0,5,5.00
09/12/2007,20:21,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/12/2007,20:22,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:23,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:24,1474.00,1474.25,1474.00,1474.25,25,3,28.00
09/12/2007,20:25,1474.25,1474.25,1474.00,1474.00,2,3,5.00
09/12/2007,20:26,1474.00,1474.25,1474.00,1474.00,1,3,4.00
09/12/2007,20:27,1474.25,1474.25,1474.00,1474.25,5,51,56.00
09/12/2007,20:28,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:29,1474.00,1474.00,1474.00,1474.00,0,3,3.00
09/12/2007,20:30,1474.25,1474.25,1474.00,1474.00,1,51,52.00
09/12/2007,20:31,1474.00,1474.00,1474.00,1474.00,0,10,10.00
09/12/2007,20:32,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:33,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/12/2007,20:34,1474.00,1474.25,1474.00,1474.00,1,3,4.00
09/12/2007,20:35,1474.00,1474.00,1474.00,1474.00,0,2,2.00
09/12/2007,20:36,1473.75,1473.75,1473.75,1473.75,0,83,83.00
09/12/2007,20:37,1473.75,1473.75,1473.75,1473.75,0,8,8.00
09/12/2007,20:38,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,20:39,1473.75,1473.75,1473.75,1473.75,0,7,7.00
09/12/2007,20:40,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/12/2007,20:41,1473.75,1473.75,1473.75,1473.75,0,4,4.00
09/12/2007,20:42,1473.75,1473.75,1473.50,1473.50,0,23,23.00
09/12/2007,20:43,1473.75,1473.75,1473.75,1473.75,17,0,17.00
09/12/2007,20:44,1473.75,1473.75,1473.75,1473.75,4,0,4.00
09/12/2007,20:45,1473.75,1473.75,1473.50,1473.50,9,1,10.00
09/12/2007,20:46,1473.75,1473.75,1473.75,1473.75,2,0,2.00
09/12/2007,20:47,1473.75,1473.75,1473.75,1473.75,9,0,9.00
09/12/2007,20:48,1473.75,1473.75,1473.50,1473.50,22,20,42.00
09/12/2007,20:49,1473.75,1474.00,1473.75,1474.00,80,0,80.00
09/12/2007,20:50,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,20:51,1473.75,1474.00,1473.75,1473.75,1,3,4.00
09/12/2007,20:52,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/12/2007,20:53,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/12/2007,20:54,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/12/2007,20:55,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/12/2007,20:56,1473.75,1473.75,1473.75,1473.75,0,15,15.00
09/12/2007,20:57,1473.50,1473.50,1473.50,1473.50,0,35,35.00
09/12/2007,20:59,1473.50,1473.50,1473.25,1473.25,0,87,87.00
09/12/2007,21:01,1473.50,1473.50,1473.25,1473.25,1,2,3.00
09/12/2007,21:02,1473.50,1473.50,1473.50,1473.50,21,0,21.00
09/12/2007,21:03,1473.25,1473.50,1473.25,1473.50,1,36,37.00
09/12/2007,21:04,1473.25,1473.50,1473.25,1473.50,58,41,99.00
09/12/2007,21:05,1473.50,1473.75,1473.25,1473.25,9,8,17.00
09/12/2007,21:06,1473.50,1473.50,1473.50,1473.50,5,0,5.00
09/12/2007,21:08,1473.50,1473.75,1473.50,1473.75,4,0,4.00
09/12/2007,21:10,1473.50,1473.50,1473.50,1473.50,0,21,21.00
09/12/2007,21:12,1473.50,1473.50,1473.50,1473.50,0,6,6.00
09/12/2007,21:13,1473.50,1473.75,1473.50,1473.50,1,2,3.00
09/12/2007,21:14,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/12/2007,21:16,1473.50,1473.50,1473.50,1473.50,0,2,2.00
09/12/2007,21:19,1473.50,1473.75,1473.50,1473.50,3,12,15.00
09/12/2007,21:20,1473.50,1473.50,1473.50,1473.50,0,29,29.00
09/12/2007,21:21,1473.50,1473.50,1473.50,1473.50,0,12,12.00
09/12/2007,21:23,1473.50,1473.75,1473.50,1473.75,127,6,133.00
09/12/2007,21:24,1473.75,1474.00,1473.75,1474.00,12,0,12.00
09/12/2007,21:25,1474.00,1474.00,1473.75,1474.00,6,1,7.00
09/12/2007,21:26,1473.75,1473.75,1473.75,1473.75,0,151,151.00
09/12/2007,21:27,1473.50,1473.50,1473.50,1473.50,0,96,96.00
09/12/2007,21:28,1473.50,1473.50,1473.50,1473.50,0,9,9.00
09/12/2007,21:29,1473.50,1473.50,1473.50,1473.50,0,1,1.00
09/12/2007,21:30,1473.50,1473.50,1473.25,1473.25,0,16,16.00
09/12/2007,21:31,1473.25,1473.50,1473.25,1473.50,5,6,11.00
09/12/2007,21:32,1473.25,1473.50,1473.25,1473.50,1,1,2.00
09/12/2007,21:33,1473.25,1473.50,1473.25,1473.25,30,6,36.00
09/12/2007,21:34,1473.50,1473.50,1473.25,1473.50,11,28,39.00
09/12/2007,21:35,1473.50,1473.50,1473.25,1473.50,4,29,33.00
09/12/2007,21:36,1473.50,1473.50,1473.50,1473.50,3,0,3.00
09/12/2007,21:37,1473.50,1473.50,1473.50,1473.50,2,0,2.00
09/12/2007,21:38,1473.50,1473.50,1473.50,1473.50,1,0,1.00
09/12/2007,21:42,1473.50,1473.50,1473.50,1473.50,2,0,2.00
09/12/2007,21:43,1473.25,1473.50,1473.25,1473.50,1,20,21.00
09/12/2007,21:44,1473.25,1473.50,1473.25,1473.25,2,14,16.00
09/12/2007,21:45,1473.50,1473.50,1473.25,1473.50,3,11,14.00
09/12/2007,21:46,1473.25,1473.25,1473.25,1473.25,0,21,21.00
09/12/2007,21:47,1473.50,1473.50,1473.25,1473.25,2,47,49.00
09/12/2007,21:48,1473.25,1473.25,1473.25,1473.25,0,1,1.00
09/12/2007,21:49,1473.25,1473.25,1473.25,1473.25,0,3,3.00
09/12/2007,21:50,1473.25,1473.25,1473.25,1473.25,0,10,10.00
09/12/2007,21:51,1473.25,1473.25,1473.25,1473.25,0,24,24.00
09/12/2007,21:52,1473.25,1473.50,1473.25,1473.50,1,30,31.00
09/12/2007,21:53,1473.50,1473.50,1473.25,1473.25,1,10,11.00
09/12/2007,21:54,1473.50,1473.50,1473.25,1473.25,1,1,2.00
09/12/2007,21:56,1473.25,1473.25,1473.25,1473.25,0,7,7.00
09/12/2007,21:57,1473.50,1473.50,1473.25,1473.50,4,2,6.00
09/12/2007,21:58,1473.25,1473.25,1473.25,1473.25,0,6,6.00
09/12/2007,22:00,1473.25,1473.25,1473.25,1473.25,0,8,8.00
09/12/2007,22:02,1473.50,1473.50,1473.25,1473.25,5,3,8.00
09/12/2007,22:03,1473.25,1473.25,1473.25,1473.25,0,1,1.00
09/12/2007,22:04,1473.25,1473.25,1473.25,1473.25,0,10,10.00
09/12/2007,22:06,1473.50,1473.50,1473.25,1473.25,1,2,3.00
09/12/2007,22:07,1473.50,1473.50,1473.25,1473.25,2,2,4.00
09/12/2007,22:08,1473.25,1473.25,1473.25,1473.25,0,3,3.00
09/12/2007,22:09,1473.25,1473.25,1473.25,1473.25,0,4,4.00
09/12/2007,22:10,1473.25,1473.50,1473.25,1473.50,5,54,59.00
09/12/2007,22:11,1473.25,1473.25,1473.25,1473.25,0,12,12.00
09/12/2007,22:12,1473.50,1473.50,1473.25,1473.25,8,1,9.00
09/12/2007,22:13,1473.25,1473.25,1473.25,1473.25,0,102,102.00
09/12/2007,22:14,1473.25,1473.25,1473.25,1473.25,0,106,106.00
09/12/2007,22:16,1473.25,1473.25,1473.25,1473.25,0,37,37.00
09/12/2007,22:18,1473.25,1473.25,1473.25,1473.25,0,3,3.00
09/12/2007,22:20,1473.25,1473.25,1473.25,1473.25,0,10,10.00
09/12/2007,22:21,1473.25,1473.25,1473.00,1473.25,22,46,68.00
09/12/2007,22:22,1473.25,1473.50,1473.25,1473.50,10,0,10.00
09/12/2007,22:25,1473.25,1473.50,1473.00,1473.50,7,20,27.00
09/12/2007,22:26,1473.25,1473.25,1473.00,1473.00,0,215,215.00
09/12/2007,22:27,1473.00,1473.00,1473.00,1473.00,0,2,2.00
09/12/2007,22:28,1473.00,1473.00,1472.75,1472.75,0,30,30.00
09/12/2007,22:29,1472.75,1473.00,1472.75,1473.00,3,42,45.00
09/12/2007,22:30,1473.00,1473.00,1472.75,1472.75,4,1,5.00
09/12/2007,22:31,1473.00,1473.00,1473.00,1473.00,5,0,5.00
09/12/2007,22:33,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/12/2007,22:35,1473.00,1473.00,1473.00,1473.00,41,0,41.00
09/12/2007,22:36,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/12/2007,22:37,1473.00,1473.00,1473.00,1473.00,2,0,2.00
09/12/2007,22:38,1472.75,1473.25,1472.75,1473.25,51,1,52.00
09/12/2007,22:39,1473.25,1473.25,1472.75,1472.75,6,10,16.00
09/12/2007,22:40,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/12/2007,22:41,1472.75,1472.75,1472.75,1472.75,0,5,5.00
09/12/2007,22:42,1473.00,1473.00,1473.00,1473.00,5,0,5.00
09/12/2007,22:43,1473.00,1473.00,1473.00,1473.00,10,0,10.00
09/12/2007,22:44,1473.00,1473.00,1473.00,1473.00,63,0,63.00
09/12/2007,22:45,1473.00,1473.00,1473.00,1473.00,5,0,5.00
09/12/2007,22:47,1473.00,1473.00,1473.00,1473.00,5,0,5.00
09/12/2007,22:48,1473.00,1473.00,1473.00,1473.00,32,0,32.00
09/12/2007,22:49,1473.00,1473.00,1472.75,1472.75,3,50,53.00
09/12/2007,22:50,1472.75,1473.00,1472.75,1473.00,5,70,75.00
09/12/2007,22:51,1472.75,1472.75,1472.50,1472.75,3,25,28.00
09/12/2007,22:52,1472.75,1472.75,1472.75,1472.75,2,0,2.00
09/12/2007,22:54,1472.75,1472.75,1472.75,1472.75,2,0,2.00
09/12/2007,22:55,1472.75,1472.75,1472.75,1472.75,11,0,11.00
09/12/2007,22:56,1472.75,1472.75,1472.75,1472.75,2,0,2.00
09/12/2007,22:57,1472.75,1472.75,1472.75,1472.75,242,0,242.00
09/12/2007,22:58,1472.75,1472.75,1472.75,1472.75,1,0,1.00
09/12/2007,22:59,1472.50,1472.50,1472.50,1472.50,0,1,1.00
09/12/2007,23:00,1472.75,1472.75,1472.75,1472.75,95,0,95.00
09/12/2007,23:06,1472.75,1472.75,1472.75,1472.75,86,0,86.00
09/12/2007,23:07,1473.00,1473.00,1473.00,1473.00,81,0,81.00
09/12/2007,23:08,1473.00,1473.25,1473.00,1473.25,31,0,31.00
09/12/2007,23:09,1473.25,1473.25,1473.25,1473.25,30,0,30.00
09/12/2007,23:10,1473.25,1473.25,1473.00,1473.00,1,10,11.00
09/12/2007,23:12,1473.00,1473.00,1473.00,1473.00,0,120,120.00
09/12/2007,23:13,1473.00,1473.00,1473.00,1473.00,0,33,33.00
09/12/2007,23:14,1473.00,1473.00,1473.00,1473.00,0,7,7.00
09/12/2007,23:15,1473.00,1473.00,1473.00,1473.00,0,1,1.00
09/12/2007,23:17,1473.00,1473.25,1473.00,1473.25,5,2,7.00
09/12/2007,23:18,1473.25,1473.25,1473.25,1473.25,23,0,23.00
09/12/2007,23:19,1473.00,1473.25,1473.00,1473.25,1,6,7.00
09/12/2007,23:20,1473.25,1473.25,1473.25,1473.25,106,0,106.00
09/12/2007,23:21,1473.25,1473.25,1473.00,1473.00,1,2,3.00
09/12/2007,23:23,1473.00,1473.00,1473.00,1473.00,0,53,53.00
09/12/2007,23:24,1473.00,1473.00,1473.00,1473.00,0,1,1.00
09/12/2007,23:25,1472.75,1472.75,1472.75,1472.75,0,152,152.00
09/12/2007,23:26,1472.75,1472.75,1472.75,1472.75,0,1,1.00
09/12/2007,23:27,1472.75,1473.00,1472.75,1473.00,1,2,3.00
09/12/2007,23:29,1473.00,1473.00,1472.75,1472.75,1,5,6.00
09/12/2007,23:31,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/12/2007,23:32,1473.00,1473.00,1473.00,1473.00,25,0,25.00
09/12/2007,23:36,1472.75,1472.75,1472.75,1472.75,0,105,105.00
09/12/2007,23:42,1472.75,1472.75,1472.75,1472.75,0,1,1.00
09/12/2007,23:43,1472.75,1472.75,1472.75,1472.75,0,5,5.00
09/12/2007,23:44,1472.75,1472.75,1472.75,1472.75,0,16,16.00
09/12/2007,23:45,1472.75,1473.00,1472.75,1472.75,5,18,23.00
09/12/2007,23:49,1472.75,1472.75,1472.75,1472.75,0,11,11.00
09/12/2007,23:50,1472.75,1472.75,1472.75,1472.75,0,16,16.00
09/12/2007,23:51,1472.75,1472.75,1472.75,1472.75,0,36,36.00
09/12/2007,23:52,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/12/2007,23:53,1472.75,1472.75,1472.75,1472.75,0,2,2.00
09/12/2007,23:54,1472.75,1472.75,1472.75,1472.75,0,8,8.00
09/12/2007,23:55,1472.50,1472.50,1472.50,1472.50,0,125,125.00
09/12/2007,23:56,1472.50,1472.50,1472.50,1472.50,0,232,232.00
09/12/2007,23:57,1472.25,1472.50,1472.25,1472.50,1,5,6.00
09/12/2007,23:58,1472.50,1472.50,1472.25,1472.25,2,5,7.00
09/12/2007,23:59,1472.25,1472.25,1472.25,1472.25,0,1,1.00
09/13/2007,00:00,1472.25,1472.50,1472.25,1472.50,1,2,3.00
09/13/2007,00:01,1472.25,1472.50,1472.25,1472.50,1,92,93.00
09/13/2007,00:05,1472.50,1472.50,1472.50,1472.50,3,0,3.00
09/13/2007,00:06,1472.50,1472.50,1472.50,1472.50,71,0,71.00
09/13/2007,00:09,1472.75,1473.00,1472.75,1472.75,56,11,67.00
09/13/2007,00:10,1472.75,1472.75,1472.50,1472.50,0,32,32.00
09/13/2007,00:11,1472.75,1472.75,1472.75,1472.75,5,0,5.00
09/13/2007,00:13,1472.75,1472.75,1472.50,1472.50,40,1,41.00
09/13/2007,00:14,1472.50,1472.50,1472.50,1472.50,0,4,4.00
09/13/2007,00:18,1472.75,1472.75,1472.75,1472.75,3,0,3.00
09/13/2007,00:19,1472.75,1472.75,1472.75,1472.75,1,0,1.00
09/13/2007,00:22,1472.75,1472.75,1472.75,1472.75,7,0,7.00
09/13/2007,00:23,1472.50,1472.50,1472.50,1472.50,0,1,1.00
09/13/2007,00:24,1472.75,1472.75,1472.75,1472.75,6,0,6.00
09/13/2007,00:25,1472.75,1472.75,1472.75,1472.75,5,0,5.00
09/13/2007,00:27,1472.50,1472.50,1472.50,1472.50,0,1,1.00
09/13/2007,00:29,1472.75,1472.75,1472.75,1472.75,6,0,6.00
09/13/2007,00:30,1472.75,1473.00,1472.50,1472.75,4,9,13.00
09/13/2007,00:31,1472.75,1472.75,1472.50,1472.50,19,5,24.00
09/13/2007,00:36,1472.50,1472.50,1472.50,1472.50,0,50,50.00
09/13/2007,00:37,1472.75,1472.75,1472.75,1472.75,40,0,40.00
09/13/2007,00:38,1472.75,1472.75,1472.75,1472.75,27,0,27.00
09/13/2007,00:39,1472.75,1472.75,1472.75,1472.75,18,0,18.00
09/13/2007,00:40,1472.75,1473.00,1472.75,1472.75,25,2,27.00
09/13/2007,00:41,1472.75,1472.75,1472.75,1472.75,0,16,16.00
09/13/2007,00:42,1473.00,1473.00,1473.00,1473.00,100,0,100.00
09/13/2007,00:43,1473.00,1473.00,1473.00,1473.00,78,0,78.00
09/13/2007,00:45,1473.00,1473.25,1473.00,1473.00,92,5,97.00
09/13/2007,00:46,1473.00,1473.25,1473.00,1473.25,32,30,62.00
09/13/2007,00:47,1473.00,1473.00,1473.00,1473.00,0,23,23.00
09/13/2007,00:48,1473.00,1473.00,1473.00,1473.00,0,19,19.00
09/13/2007,00:49,1473.00,1473.00,1472.75,1473.00,4,15,19.00
09/13/2007,00:50,1472.75,1473.00,1472.75,1473.00,4,25,29.00
09/13/2007,00:51,1473.00,1473.00,1473.00,1473.00,4,0,4.00
09/13/2007,00:52,1473.00,1473.00,1473.00,1473.00,16,0,16.00
09/13/2007,00:54,1473.25,1473.25,1473.25,1473.25,3,0,3.00
09/13/2007,00:55,1473.25,1473.25,1473.25,1473.25,6,0,6.00
09/13/2007,00:57,1473.25,1473.25,1473.25,1473.25,40,0,40.00
09/13/2007,00:58,1473.25,1473.25,1473.00,1473.00,20,58,78.00
09/13/2007,01:00,1473.00,1473.25,1473.00,1473.00,8,19,27.00
09/13/2007,01:01,1473.25,1473.25,1472.75,1472.75,2,39,41.00
09/13/2007,01:02,1472.50,1473.75,1472.50,1473.25,215,144,359.00
09/13/2007,01:03,1473.25,1474.00,1473.00,1473.50,370,273,643.00
09/13/2007,01:04,1473.25,1473.25,1473.25,1473.25,0,5,5.00
09/13/2007,01:05,1473.25,1473.25,1473.25,1473.25,0,27,27.00
09/13/2007,01:06,1473.25,1473.25,1473.00,1473.00,0,29,29.00
09/13/2007,01:07,1473.00,1473.00,1473.00,1473.00,0,68,68.00
09/13/2007,01:08,1473.00,1473.00,1473.00,1473.00,0,41,41.00
09/13/2007,01:09,1473.00,1473.00,1473.00,1473.00,0,20,20.00
09/13/2007,01:11,1473.25,1473.25,1473.25,1473.25,15,0,15.00
09/13/2007,01:12,1473.00,1473.00,1473.00,1473.00,0,10,10.00
09/13/2007,01:13,1473.25,1473.25,1473.25,1473.25,22,0,22.00
09/13/2007,01:14,1473.50,1473.75,1473.50,1473.75,74,0,74.00
09/13/2007,01:15,1473.75,1473.75,1473.50,1473.50,1,86,87.00
09/13/2007,01:16,1473.25,1473.25,1473.25,1473.25,0,22,22.00
09/13/2007,01:17,1473.25,1473.25,1473.25,1473.25,0,2,2.00
09/13/2007,01:18,1473.25,1473.25,1473.00,1473.00,0,9,9.00
09/13/2007,01:19,1473.25,1473.50,1473.25,1473.50,12,0,12.00
09/13/2007,01:20,1473.25,1473.75,1473.25,1473.75,77,44,121.00
09/13/2007,01:21,1473.75,1473.75,1473.50,1473.75,30,1,31.00
09/13/2007,01:22,1473.75,1474.00,1473.75,1473.75,26,10,36.00
09/13/2007,01:23,1473.75,1473.75,1473.50,1473.50,0,50,50.00
09/13/2007,01:24,1473.75,1473.75,1473.50,1473.50,52,4,56.00
09/13/2007,01:25,1473.75,1473.75,1473.75,1473.75,1,0,1.00
09/13/2007,01:26,1474.00,1474.25,1474.00,1474.00,58,1,59.00
09/13/2007,01:27,1474.00,1474.00,1474.00,1474.00,0,7,7.00
09/13/2007,01:28,1474.00,1474.00,1473.75,1474.00,33,16,49.00
09/13/2007,01:29,1474.00,1474.00,1474.00,1474.00,14,0,14.00
09/13/2007,01:31,1474.00,1474.00,1474.00,1474.00,7,0,7.00
09/13/2007,01:34,1473.75,1473.75,1473.75,1473.75,0,8,8.00
09/13/2007,01:35,1473.75,1473.75,1473.75,1473.75,0,4,4.00
09/13/2007,01:37,1473.75,1473.75,1473.75,1473.75,0,10,10.00
09/13/2007,01:39,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/13/2007,01:40,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/13/2007,01:41,1474.00,1474.00,1474.00,1474.00,7,0,7.00
09/13/2007,01:43,1474.00,1474.00,1474.00,1474.00,39,0,39.00
09/13/2007,01:44,1474.00,1474.25,1474.00,1474.00,78,5,83.00
09/13/2007,01:45,1474.00,1474.00,1474.00,1474.00,0,8,8.00
09/13/2007,01:47,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/13/2007,01:48,1473.75,1474.00,1473.75,1474.00,3,26,29.00
09/13/2007,01:49,1474.00,1474.00,1474.00,1474.00,4,0,4.00
09/13/2007,01:50,1474.00,1474.00,1473.75,1473.75,1,2,3.00
09/13/2007,01:51,1474.00,1474.00,1474.00,1474.00,59,0,59.00
09/13/2007,01:52,1474.00,1474.00,1474.00,1474.00,45,0,45.00
09/13/2007,01:53,1474.00,1474.00,1474.00,1474.00,15,0,15.00
09/13/2007,01:54,1473.75,1473.75,1473.75,1473.75,0,13,13.00
09/13/2007,01:55,1474.00,1474.00,1473.75,1473.75,1,10,11.00
09/13/2007,01:56,1473.75,1473.75,1473.50,1473.50,0,120,120.00
09/13/2007,01:57,1473.50,1473.50,1473.25,1473.50,1,42,43.00
09/13/2007,01:58,1473.25,1473.50,1473.25,1473.25,8,11,19.00
09/13/2007,01:59,1473.25,1473.25,1473.00,1473.25,8,78,86.00
09/13/2007,02:01,1473.25,1473.25,1473.00,1473.25,36,1,37.00
09/13/2007,02:02,1473.00,1473.00,1472.50,1472.75,141,90,231.00
09/13/2007,02:03,1472.75,1472.75,1472.75,1472.75,16,0,16.00
09/13/2007,02:04,1472.75,1472.75,1472.50,1472.50,22,1,23.00
09/13/2007,02:05,1472.75,1472.75,1472.50,1472.50,1,94,95.00
09/13/2007,02:06,1472.50,1472.50,1472.25,1472.50,1,148,149.00
09/13/2007,02:07,1472.25,1472.50,1472.00,1472.50,39,162,201.00
09/13/2007,02:08,1472.50,1472.50,1472.25,1472.50,75,300,375.00
09/13/2007,02:09,1472.50,1472.75,1472.50,1472.75,29,0,29.00
09/13/2007,02:10,1472.75,1472.75,1472.50,1472.50,13,69,82.00
09/13/2007,02:11,1472.50,1472.50,1472.50,1472.50,0,26,26.00
09/13/2007,02:12,1472.75,1472.75,1472.75,1472.75,61,0,61.00
09/13/2007,02:13,1472.75,1472.75,1472.75,1472.75,26,0,26.00
09/13/2007,02:14,1472.75,1473.00,1472.75,1472.75,2,3,5.00
09/13/2007,02:15,1472.75,1473.00,1472.75,1472.75,2,11,13.00
09/13/2007,02:16,1472.75,1472.75,1472.50,1472.75,9,22,31.00
09/13/2007,02:17,1473.00,1473.00,1472.75,1472.75,76,18,94.00
09/13/2007,02:18,1473.00,1473.00,1472.75,1472.75,11,6,17.00
09/13/2007,02:19,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/13/2007,02:20,1473.00,1473.00,1472.50,1472.50,8,188,196.00
09/13/2007,02:21,1472.75,1472.75,1472.75,1472.75,1,0,1.00
09/13/2007,02:22,1472.75,1473.00,1472.75,1473.00,55,0,55.00
09/13/2007,02:23,1473.00,1473.25,1473.00,1473.00,100,6,106.00
09/13/2007,02:24,1473.25,1473.50,1473.25,1473.50,209,0,209.00
09/13/2007,02:25,1473.50,1474.00,1473.50,1474.00,126,1,127.00
09/13/2007,02:26,1474.00,1474.00,1473.50,1473.75,68,81,149.00
09/13/2007,02:27,1474.00,1474.00,1473.75,1474.00,26,18,44.00
09/13/2007,02:28,1474.25,1474.50,1474.00,1474.50,65,6,71.00
09/13/2007,02:29,1474.50,1474.75,1473.75,1474.00,215,232,447.00
09/13/2007,02:30,1473.75,1474.00,1473.75,1474.00,8,63,71.00
09/13/2007,02:31,1474.00,1474.25,1473.75,1474.00,140,54,194.00
09/13/2007,02:32,1473.75,1473.75,1473.50,1473.50,12,40,52.00
09/13/2007,02:33,1473.50,1473.50,1473.50,1473.50,0,14,14.00
09/13/2007,02:34,1473.75,1473.75,1473.75,1473.75,11,0,11.00
09/13/2007,02:35,1473.75,1474.25,1473.75,1474.25,96,0,96.00
09/13/2007,02:36,1474.25,1474.25,1473.50,1473.50,3,333,336.00
09/13/2007,02:37,1473.25,1473.75,1473.25,1473.50,43,22,65.00
09/13/2007,02:38,1473.50,1473.75,1473.50,1473.75,27,29,56.00
09/13/2007,02:39,1473.75,1474.00,1473.75,1473.75,9,11,20.00
09/13/2007,02:40,1473.75,1473.75,1473.75,1473.75,0,3,3.00
09/13/2007,02:41,1474.00,1474.00,1473.50,1473.50,7,312,319.00
09/13/2007,02:42,1473.75,1473.75,1473.75,1473.75,44,0,44.00
09/13/2007,02:43,1473.75,1473.75,1473.75,1473.75,54,0,54.00
09/13/2007,02:44,1473.75,1473.75,1473.25,1473.50,84,113,197.00
09/13/2007,02:45,1473.50,1473.75,1473.25,1473.50,43,31,74.00
09/13/2007,02:46,1473.50,1473.50,1473.00,1473.25,40,25,65.00
09/13/2007,02:47,1473.50,1473.50,1473.25,1473.25,39,2,41.00
09/13/2007,02:48,1473.25,1473.50,1473.25,1473.25,6,74,80.00
09/13/2007,02:49,1473.25,1473.50,1473.25,1473.50,7,30,37.00
09/13/2007,02:50,1473.50,1473.50,1473.00,1473.25,13,18,31.00
09/13/2007,02:51,1473.25,1473.25,1473.25,1473.25,0,5,5.00
09/13/2007,02:52,1473.50,1473.50,1473.50,1473.50,5,0,5.00
09/13/2007,02:53,1473.75,1473.75,1473.75,1473.75,41,0,41.00
09/13/2007,02:54,1473.75,1473.75,1473.75,1473.75,4,0,4.00
09/13/2007,02:55,1473.75,1473.75,1473.50,1473.50,111,35,146.00
09/13/2007,02:56,1473.25,1473.25,1473.00,1473.00,0,151,151.00
09/13/2007,02:58,1473.00,1473.25,1473.00,1473.00,1,49,50.00
09/13/2007,02:59,1473.00,1473.25,1472.50,1472.50,32,107,139.00
09/13/2007,03:00,1472.50,1472.50,1472.50,1472.50,0,95,95.00
09/13/2007,03:01,1472.50,1472.75,1472.50,1472.50,10,151,161.00
09/13/2007,03:02,1472.50,1472.50,1472.25,1472.50,212,59,271.00
09/13/2007,03:03,1472.50,1472.50,1472.25,1472.50,57,61,118.00
09/13/2007,03:04,1472.50,1472.50,1472.50,1472.50,147,0,147.00
09/13/2007,03:05,1472.75,1472.75,1472.75,1472.75,84,0,84.00
09/13/2007,03:06,1473.00,1473.50,1473.00,1473.50,77,0,77.00
09/13/2007,03:07,1473.25,1473.50,1473.25,1473.25,48,17,65.00
09/13/2007,03:08,1473.00,1473.00,1472.50,1472.75,59,47,106.00
09/13/2007,03:09,1472.75,1473.00,1472.50,1473.00,109,55,164.00
09/13/2007,03:10,1473.00,1473.25,1473.00,1473.25,171,0,171.00
09/13/2007,03:11,1473.00,1473.00,1472.25,1472.75,24,411,435.00
09/13/2007,03:12,1472.75,1472.75,1472.75,1472.75,33,0,33.00
09/13/2007,03:13,1472.75,1472.75,1472.50,1472.50,27,50,77.00
09/13/2007,03:14,1472.75,1472.75,1472.25,1472.25,34,54,88.00
09/13/2007,03:15,1472.50,1472.50,1472.25,1472.50,101,378,479.00
09/13/2007,03:16,1472.50,1472.50,1472.50,1472.50,44,0,44.00
09/13/2007,03:17,1472.50,1472.50,1472.25,1472.25,11,63,74.00
09/13/2007,03:18,1472.50,1472.50,1472.50,1472.50,35,0,35.00
09/13/2007,03:19,1472.50,1472.50,1472.50,1472.50,6,0,6.00
09/13/2007,03:20,1472.50,1472.50,1472.50,1472.50,34,0,34.00
09/13/2007,03:21,1472.50,1472.50,1472.50,1472.50,58,0,58.00
09/13/2007,03:22,1472.75,1472.75,1472.75,1472.75,25,0,25.00
09/13/2007,03:23,1472.50,1472.75,1472.50,1472.50,2,5,7.00
09/13/2007,03:24,1472.75,1472.75,1472.75,1472.75,33,0,33.00
09/13/2007,03:25,1472.75,1473.00,1472.75,1472.75,8,1,9.00
09/13/2007,03:26,1472.75,1473.00,1472.75,1473.00,1,132,133.00
09/13/2007,03:27,1473.00,1473.00,1473.00,1473.00,125,0,125.00
09/13/2007,03:28,1473.00,1473.00,1472.50,1472.50,25,123,148.00
09/13/2007,03:29,1472.75,1472.75,1472.75,1472.75,22,0,22.00
09/13/2007,03:30,1472.50,1472.50,1472.00,1472.25,62,245,307.00
09/13/2007,03:31,1472.00,1472.25,1471.75,1472.25,178,328,506.00
09/13/2007,03:32,1472.25,1472.25,1471.50,1471.75,98,261,359.00
09/13/2007,03:33,1471.75,1471.75,1471.25,1471.50,164,727,891.00
09/13/2007,03:34,1471.50,1471.50,1471.25,1471.50,241,155,396.00
09/13/2007,03:35,1471.25,1471.75,1471.25,1471.75,231,3,234.00
09/13/2007,03:36,1471.75,1471.75,1471.75,1471.75,16,0,16.00
09/13/2007,03:37,1471.75,1472.00,1471.50,1471.75,112,179,291.00
09/13/2007,03:38,1471.75,1471.75,1471.50,1471.75,149,2,151.00
09/13/2007,03:39,1472.00,1472.00,1471.75,1471.75,16,81,97.00
09/13/2007,03:40,1471.75,1471.75,1471.75,1471.75,0,150,150.00
09/13/2007,03:41,1471.75,1471.75,1471.25,1471.50,13,82,95.00
09/13/2007,03:42,1471.25,1471.50,1471.25,1471.25,62,96,158.00
09/13/2007,03:43,1471.25,1471.75,1471.25,1471.75,89,1,90.00
09/13/2007,03:44,1471.50,1471.75,1471.25,1471.50,22,174,196.00
09/13/2007,03:45,1471.50,1472.00,1471.50,1472.00,40,24,64.00
09/13/2007,03:46,1472.00,1472.25,1471.75,1471.75,128,93,221.00
09/13/2007,03:47,1472.00,1472.00,1471.75,1472.00,98,123,221.00
09/13/2007,03:48,1472.00,1472.25,1472.00,1472.00,124,8,132.00
09/13/2007,03:49,1472.00,1472.00,1472.00,1472.00,0,1,1.00
09/13/2007,03:50,1472.25,1472.75,1472.25,1472.75,351,35,386.00
09/13/2007,03:51,1472.75,1472.75,1472.25,1472.25,95,34,129.00
09/13/2007,03:52,1472.25,1472.75,1472.25,1472.75,165,4,169.00
09/13/2007,03:53,1472.75,1472.75,1472.50,1472.50,14,5,19.00
09/13/2007,03:54,1472.75,1472.75,1472.50,1472.50,59,51,110.00
09/13/2007,03:55,1472.75,1472.75,1472.25,1472.25,5,106,111.00
09/13/2007,03:56,1472.25,1472.50,1472.25,1472.50,51,48,99.00
09/13/2007,03:57,1472.50,1472.75,1472.25,1472.50,48,110,158.00
09/13/2007,03:58,1472.50,1472.50,1472.00,1472.00,69,59,128.00
09/13/2007,03:59,1472.00,1472.00,1471.50,1471.50,0,121,121.00
09/13/2007,04:00,1471.50,1471.75,1471.50,1471.75,180,56,236.00
09/13/2007,04:01,1471.75,1471.75,1471.25,1471.50,41,103,144.00
09/13/2007,04:02,1471.75,1472.00,1471.50,1472.00,135,6,141.00
09/13/2007,04:03,1472.00,1472.25,1472.00,1472.00,3,1,4.00
09/13/2007,04:04,1472.00,1472.00,1471.50,1472.00,32,47,79.00
09/13/2007,04:05,1472.00,1472.25,1471.75,1472.25,28,1,29.00
09/13/2007,04:06,1472.25,1472.50,1472.25,1472.25,103,17,120.00
09/13/2007,04:07,1472.25,1472.50,1472.25,1472.25,13,5,18.00
09/13/2007,04:08,1472.25,1472.50,1472.25,1472.25,6,29,35.00
09/13/2007,04:09,1472.25,1472.75,1472.25,1472.75,162,21,183.00
09/13/2007,04:10,1472.50,1472.50,1472.25,1472.25,0,134,134.00
09/13/2007,04:11,1472.50,1472.50,1472.25,1472.50,68,1,69.00
09/13/2007,04:12,1472.50,1472.75,1472.00,1472.25,75,69,144.00
09/13/2007,04:13,1472.25,1472.25,1471.75,1471.75,2,95,97.00
09/13/2007,04:14,1472.00,1472.00,1471.75,1471.75,9,7,16.00
09/13/2007,04:15,1472.00,1472.25,1472.00,1472.25,41,0,41.00
09/13/2007,04:16,1472.00,1472.00,1471.75,1472.00,2,52,54.00
09/13/2007,04:17,1471.75,1472.00,1471.75,1472.00,62,10,72.00
09/13/2007,04:18,1472.00,1472.50,1472.00,1472.25,108,23,131.00
09/13/2007,04:19,1472.00,1472.25,1472.00,1472.00,1,23,24.00
09/13/2007,04:20,1472.00,1472.00,1471.75,1472.00,1,56,57.00
09/13/2007,04:21,1472.00,1472.00,1471.50,1471.75,93,51,144.00
09/13/2007,04:22,1471.75,1471.75,1471.25,1471.50,48,116,164.00
09/13/2007,04:23,1471.50,1471.75,1471.25,1471.50,107,67,174.00
09/13/2007,04:24,1471.50,1471.75,1471.25,1471.50,108,65,173.00
09/13/2007,04:25,1471.75,1472.00,1471.75,1472.00,126,70,196.00
09/13/2007,04:26,1472.00,1472.00,1472.00,1472.00,27,0,27.00
09/13/2007,04:27,1472.00,1472.00,1472.00,1472.00,19,0,19.00
09/13/2007,04:28,1472.00,1472.25,1472.00,1472.25,15,0,15.00
09/13/2007,04:29,1472.25,1472.25,1472.25,1472.25,6,0,6.00
09/13/2007,04:30,1472.25,1472.25,1472.00,1472.00,1,16,17.00
09/13/2007,04:31,1472.25,1472.25,1472.25,1472.25,29,0,29.00
09/13/2007,04:32,1472.25,1472.25,1472.00,1472.25,214,1,215.00
09/13/2007,04:33,1472.25,1472.25,1472.25,1472.25,5,0,5.00
09/13/2007,04:34,1472.25,1472.75,1472.25,1472.75,41,0,41.00
09/13/2007,04:35,1472.50,1472.75,1472.50,1472.75,10,10,20.00
09/13/2007,04:36,1472.75,1472.75,1472.75,1472.75,2,0,2.00
09/13/2007,04:37,1472.50,1472.75,1472.25,1472.50,209,99,308.00
09/13/2007,04:38,1472.50,1472.50,1472.50,1472.50,33,0,33.00
09/13/2007,04:39,1472.50,1472.50,1472.25,1472.25,2,19,21.00
09/13/2007,04:40,1472.25,1472.25,1472.25,1472.25,0,15,15.00
09/13/2007,04:41,1472.25,1472.25,1472.00,1472.25,1,15,16.00
09/13/2007,04:42,1472.25,1472.50,1472.25,1472.50,93,0,93.00
09/13/2007,04:43,1472.50,1473.00,1472.50,1472.75,126,61,187.00
09/13/2007,04:44,1472.75,1472.75,1472.00,1472.00,0,259,259.00
09/13/2007,04:45,1472.00,1472.25,1472.00,1472.25,2,74,76.00
09/13/2007,04:46,1472.00,1472.25,1472.00,1472.00,1,31,32.00
09/13/2007,04:47,1472.00,1472.25,1471.75,1472.00,2,23,25.00
09/13/2007,04:48,1471.75,1472.25,1471.75,1472.25,29,2,31.00
09/13/2007,04:49,1472.25,1472.25,1472.00,1472.25,5,27,32.00
09/13/2007,04:50,1472.25,1472.25,1472.00,1472.25,27,7,34.00
09/13/2007,04:51,1472.00,1472.25,1472.00,1472.25,1,33,34.00
09/13/2007,04:52,1472.00,1472.25,1472.00,1472.25,45,31,76.00
09/13/2007,04:53,1472.25,1472.25,1472.25,1472.25,23,0,23.00
09/13/2007,04:54,1472.25,1472.25,1472.25,1472.25,40,0,40.00
09/13/2007,04:55,1472.25,1472.25,1472.25,1472.25,2,0,2.00
09/13/2007,04:56,1472.00,1472.00,1471.50,1471.75,3,294,297.00
09/13/2007,04:57,1471.50,1471.75,1471.50,1471.75,104,8,112.00
09/13/2007,04:58,1471.75,1471.75,1471.50,1471.50,30,51,81.00
09/13/2007,04:59,1471.50,1471.75,1471.50,1471.50,14,10,24.00
09/13/2007,05:00,1471.50,1471.75,1471.25,1471.75,53,106,159.00
09/13/2007,05:01,1471.50,1471.50,1471.50,1471.50,0,39,39.00
09/13/2007,05:02,1471.50,1471.50,1471.25,1471.50,20,2,22.00
09/13/2007,05:03,1471.50,1471.75,1471.50,1471.75,38,0,38.00
09/13/2007,05:04,1471.50,1471.75,1471.50,1471.75,3,159,162.00
09/13/2007,05:05,1471.50,1471.50,1471.25,1471.25,0,231,231.00
09/13/2007,05:06,1471.25,1471.25,1471.25,1471.25,0,81,81.00
09/13/2007,05:07,1471.25,1471.50,1471.25,1471.25,74,29,103.00
09/13/2007,05:08,1471.50,1471.50,1471.25,1471.50,158,35,193.00
09/13/2007,05:09,1471.50,1471.50,1471.25,1471.50,10,10,20.00
09/13/2007,05:10,1471.25,1471.50,1471.25,1471.50,11,2,13.00
09/13/2007,05:11,1471.50,1471.75,1471.50,1471.50,8,25,33.00
09/13/2007,05:12,1471.75,1471.75,1471.25,1471.50,3,33,36.00
09/13/2007,05:13,1471.50,1471.50,1471.00,1471.25,23,261,284.00
09/13/2007,05:14,1471.25,1471.50,1471.25,1471.50,17,0,17.00
09/13/2007,05:15,1471.50,1471.50,1471.50,1471.50,15,0,15.00
09/13/2007,05:16,1471.50,1471.50,1471.25,1471.50,46,2,48.00
09/13/2007,05:17,1471.50,1471.50,1471.25,1471.25,16,16,32.00
09/13/2007,05:18,1471.50,1471.75,1471.50,1471.50,32,20,52.00
09/13/2007,05:19,1471.50,1471.50,1471.50,1471.50,0,53,53.00
09/13/2007,05:20,1471.50,1471.75,1471.50,1471.50,2,7,9.00
09/13/2007,05:21,1471.50,1471.75,1471.50,1471.75,5,2,7.00
09/13/2007,05:22,1471.75,1472.00,1471.75,1471.75,213,5,218.00
09/13/2007,05:23,1472.00,1472.25,1472.00,1472.00,83,1,84.00
09/13/2007,05:24,1472.25,1472.25,1472.00,1472.00,54,8,62.00
09/13/2007,05:25,1472.25,1472.25,1472.25,1472.25,1,0,1.00
09/13/2007,05:26,1472.00,1472.25,1472.00,1472.25,227,33,260.00
09/13/2007,05:27,1472.25,1472.25,1472.25,1472.25,6,0,6.00
09/13/2007,05:28,1472.25,1472.25,1472.25,1472.25,1,0,1.00
09/13/2007,05:29,1472.25,1472.50,1472.25,1472.25,83,4,87.00
09/13/2007,05:30,1472.25,1472.50,1472.25,1472.50,2,3,5.00
09/13/2007,05:31,1472.50,1472.75,1472.25,1472.75,78,139,217.00
09/13/2007,05:32,1472.50,1472.75,1472.50,1472.50,2,24,26.00
09/13/2007,05:33,1472.50,1472.50,1472.50,1472.50,0,35,35.00
09/13/2007,05:34,1472.50,1472.75,1472.50,1472.75,5,24,29.00
09/13/2007,05:35,1472.75,1473.00,1472.75,1472.75,154,137,291.00
09/13/2007,05:36,1472.75,1472.75,1472.75,1472.75,0,50,50.00
09/13/2007,05:37,1472.50,1472.75,1472.50,1472.75,6,7,13.00
09/13/2007,05:38,1472.50,1472.75,1472.50,1472.75,82,150,232.00
09/13/2007,05:39,1472.75,1472.75,1472.25,1472.25,171,48,219.00
09/13/2007,05:40,1472.25,1472.75,1472.00,1472.50,122,177,299.00
09/13/2007,05:41,1472.50,1472.50,1472.50,1472.50,32,0,32.00
09/13/2007,05:42,1472.25,1472.50,1472.25,1472.25,1,23,24.00
09/13/2007,05:43,1472.50,1472.75,1472.50,1472.50,13,2,15.00
09/13/2007,05:44,1472.75,1472.75,1472.25,1472.25,2,68,70.00
09/13/2007,05:45,1472.00,1472.25,1472.00,1472.25,74,131,205.00
09/13/2007,05:46,1472.00,1472.50,1472.00,1472.25,36,38,74.00
09/13/2007,05:47,1472.00,1472.25,1472.00,1472.25,2,6,8.00
09/13/2007,05:48,1472.25,1472.50,1472.25,1472.25,2,2,4.00
09/13/2007,05:49,1472.00,1472.00,1472.00,1472.00,0,6,6.00
09/13/2007,05:50,1472.00,1472.25,1472.00,1472.00,2,29,31.00
09/13/2007,05:51,1472.00,1472.00,1471.75,1472.00,9,357,366.00
09/13/2007,05:52,1472.00,1472.00,1472.00,1472.00,6,0,6.00
09/13/2007,05:53,1472.00,1472.00,1472.00,1472.00,12,0,12.00
09/13/2007,05:54,1472.00,1472.00,1471.50,1471.75,19,55,74.00
09/13/2007,05:56,1471.50,1471.75,1471.50,1471.50,3,85,88.00
09/13/2007,05:57,1471.75,1471.75,1471.50,1471.50,5,25,30.00
09/13/2007,05:58,1471.50,1471.75,1471.50,1471.50,118,32,150.00
09/13/2007,05:59,1471.50,1471.75,1471.50,1471.75,6,28,34.00
09/13/2007,06:00,1471.50,1471.75,1471.25,1471.75,92,32,124.00
09/13/2007,06:01,1471.75,1472.00,1471.75,1471.75,29,12,41.00
09/13/2007,06:02,1472.00,1472.00,1471.75,1472.00,14,9,23.00
09/13/2007,06:03,1471.75,1472.00,1471.75,1472.00,1,50,51.00
09/13/2007,06:04,1472.00,1472.00,1471.75,1471.75,2,172,174.00
09/13/2007,06:05,1471.75,1471.75,1471.50,1471.75,52,30,82.00
09/13/2007,06:06,1471.75,1471.75,1471.75,1471.75,97,0,97.00
09/13/2007,06:07,1472.00,1472.00,1471.75,1471.75,1,9,10.00
09/13/2007,06:08,1471.75,1471.75,1471.75,1471.75,0,87,87.00
09/13/2007,06:09,1471.75,1471.75,1471.50,1471.50,0,2,2.00
09/13/2007,06:10,1471.75,1471.75,1471.50,1471.75,73,2,75.00
09/13/2007,06:11,1471.75,1471.75,1471.50,1471.50,1,1,2.00
09/13/2007,06:12,1471.75,1472.00,1471.75,1471.75,27,4,31.00
09/13/2007,06:13,1471.75,1471.75,1471.75,1471.75,0,2,2.00
09/13/2007,06:14,1471.75,1471.75,1471.75,1471.75,0,5,5.00
09/13/2007,06:15,1471.75,1472.25,1471.75,1472.25,245,9,254.00
09/13/2007,06:16,1472.25,1473.00,1472.25,1472.75,464,19,483.00
09/13/2007,06:17,1472.75,1473.25,1472.75,1473.00,428,109,537.00
09/13/2007,06:18,1472.75,1473.50,1472.75,1473.50,1050,6,1056.00
09/13/2007,06:19,1473.50,1474.00,1473.50,1473.50,356,86,442.00
09/13/2007,06:20,1473.50,1474.00,1473.50,1473.75,90,40,130.00
09/13/2007,06:21,1474.00,1474.00,1473.75,1474.00,215,1,216.00
09/13/2007,06:22,1474.00,1474.00,1473.75,1474.00,144,2,146.00
09/13/2007,06:23,1474.00,1474.00,1473.50,1473.75,228,31,259.00
09/13/2007,06:24,1473.75,1473.75,1473.75,1473.75,28,0,28.00
09/13/2007,06:25,1474.00,1474.00,1473.75,1473.75,32,11,43.00
09/13/2007,06:26,1473.75,1474.00,1473.75,1474.00,68,5,73.00
09/13/2007,06:27,1473.75,1473.75,1473.50,1473.75,12,126,138.00
09/13/2007,06:28,1473.50,1473.50,1473.50,1473.50,0,18,18.00
09/13/2007,06:29,1473.75,1474.00,1473.50,1474.00,208,3,211.00
09/13/2007,06:30,1474.00,1474.75,1474.00,1474.75,504,111,615.00
09/13/2007,06:31,1474.75,1475.50,1474.75,1475.00,1423,140,1563.00
09/13/2007,06:32,1475.00,1475.00,1474.75,1475.00,8,164,172.00
09/13/2007,06:33,1475.00,1475.00,1474.75,1474.75,200,24,224.00
09/13/2007,06:34,1475.00,1475.00,1474.75,1474.75,319,238,557.00
09/13/2007,06:35,1475.00,1475.50,1475.00,1475.25,244,11,255.00
09/13/2007,06:36,1475.25,1476.00,1475.25,1475.50,691,709,1400.00
09/13/2007,06:37,1475.50,1475.50,1475.25,1475.25,74,18,92.00
09/13/2007,06:38,1475.50,1475.75,1475.25,1475.25,305,83,388.00
09/13/2007,06:39,1475.50,1475.50,1475.25,1475.25,2,34,36.00
09/13/2007,06:40,1475.25,1475.50,1475.25,1475.50,8,48,56.00
09/13/2007,06:41,1475.25,1475.25,1475.00,1475.25,1,56,57.00
09/13/2007,06:42,1475.25,1475.50,1474.75,1475.50,281,218,499.00
09/13/2007,06:43,1475.25,1476.00,1475.25,1476.00,355,10,365.00
09/13/2007,06:44,1476.00,1476.25,1475.50,1475.75,303,396,699.00
09/13/2007,06:45,1475.75,1476.00,1475.75,1476.00,272,12,284.00
09/13/2007,06:46,1476.25,1476.25,1475.50,1475.50,233,180,413.00
09/13/2007,06:47,1475.75,1476.25,1475.75,1475.75,564,51,615.00
09/13/2007,06:48,1475.75,1476.00,1475.75,1476.00,9,23,32.00
09/13/2007,06:49,1475.75,1475.75,1475.75,1475.75,0,13,13.00
09/13/2007,06:50,1476.00,1476.00,1475.75,1475.75,11,330,341.00
09/13/2007,06:51,1475.75,1475.75,1475.50,1475.75,125,105,230.00
09/13/2007,06:52,1476.00,1476.50,1476.00,1476.50,216,11,227.00
09/13/2007,06:53,1476.50,1477.50,1476.50,1477.00,1331,470,1801.00
09/13/2007,06:54,1477.25,1478.00,1477.00,1477.75,1140,540,1680.00
09/13/2007,06:55,1477.75,1478.50,1477.75,1477.75,1329,941,2270.00
09/13/2007,06:56,1478.00,1478.00,1477.50,1477.75,252,373,625.00
09/13/2007,06:57,1477.75,1478.00,1477.50,1478.00,145,139,284.00
09/13/2007,06:58,1478.00,1478.00,1477.75,1477.75,220,84,304.00
09/13/2007,06:59,1477.75,1478.00,1477.75,1477.75,22,58,80.00
09/13/2007,07:00,1478.00,1478.00,1477.75,1478.00,487,2,489.00
09/13/2007,07:01,1478.00,1478.25,1477.50,1477.50,244,361,605.00
09/13/2007,07:02,1477.50,1477.75,1477.00,1477.50,277,379,656.00
09/13/2007,07:03,1477.50,1477.75,1477.50,1477.75,136,5,141.00
09/13/2007,07:04,1477.50,1477.50,1477.50,1477.50,0,55,55.00
09/13/2007,07:05,1477.50,1477.50,1477.00,1477.00,24,147,171.00
09/13/2007,07:06,1477.25,1477.50,1477.25,1477.50,159,0,159.00
09/13/2007,07:07,1477.50,1477.50,1477.25,1477.25,92,13,105.00
09/13/2007,07:08,1477.25,1477.75,1477.00,1477.75,272,29,301.00
09/13/2007,07:09,1477.75,1478.50,1477.75,1478.50,1300,17,1317.00
09/13/2007,07:10,1478.50,1480.50,1478.25,1479.50,2518,850,3368.00
09/13/2007,07:11,1479.50,1479.75,1479.25,1479.25,586,531,1117.00
09/13/2007,07:12,1479.25,1479.50,1479.00,1479.00,248,298,546.00
09/13/2007,07:13,1479.25,1479.50,1478.50,1478.75,384,340,724.00
09/13/2007,07:14,1478.75,1479.25,1478.50,1479.00,171,32,203.00
09/13/2007,07:15,1479.00,1479.00,1478.50,1479.00,129,225,354.00
09/13/2007,07:16,1479.00,1479.25,1478.75,1478.75,131,512,643.00
09/13/2007,07:17,1479.00,1479.00,1478.75,1478.75,100,217,317.00
09/13/2007,07:18,1478.75,1478.75,1478.50,1478.75,15,72,87.00
09/13/2007,07:19,1478.50,1479.25,1478.50,1479.25,432,116,548.00
09/13/2007,07:20,1479.25,1479.25,1478.75,1479.00,171,417,588.00
09/13/2007,07:21,1479.00,1479.25,1478.75,1479.25,726,2,728.00
09/13/2007,07:22,1479.25,1479.50,1479.00,1479.25,18,302,320.00
09/13/2007,07:23,1479.25,1479.50,1479.00,1479.00,219,253,472.00
09/13/2007,07:24,1479.25,1479.50,1479.00,1479.25,194,167,361.00
09/13/2007,07:25,1479.25,1479.50,1479.25,1479.25,15,597,612.00
09/13/2007,07:26,1479.25,1479.50,1479.00,1479.25,122,145,267.00
09/13/2007,07:27,1479.25,1479.25,1479.00,1479.25,355,8,363.00
09/13/2007,07:28,1479.25,1479.50,1479.25,1479.50,151,1,152.00
09/13/2007,07:29,1479.25,1479.25,1479.00,1479.00,0,298,298.00
09/13/2007,07:30,1479.25,1479.25,1479.00,1479.00,107,56,163.00
09/13/2007,07:31,1479.25,1480.50,1478.75,1480.25,1367,318,1685.00
09/13/2007,07:32,1480.25,1480.75,1479.75,1480.00,1700,1740,3440.00
09/13/2007,07:33,1479.75,1480.00,1479.50,1479.75,45,1684,1729.00
09/13/2007,07:34,1479.75,1480.00,1479.50,1479.50,195,1340,1535.00
09/13/2007,07:35,1479.75,1479.75,1479.50,1479.50,263,294,557.00
09/13/2007,07:36,1479.75,1481.00,1479.75,1480.75,1562,324,1886.00
09/13/2007,07:37,1480.75,1482.00,1480.75,1481.50,2128,1034,3162.00
09/13/2007,07:38,1481.25,1481.75,1480.75,1481.00,522,448,970.00
09/13/2007,07:39,1481.00,1481.25,1480.75,1481.00,260,108,368.00
09/13/2007,07:40,1481.00,1481.25,1480.75,1481.00,391,49,440.00
09/13/2007,07:41,1480.75,1481.25,1480.75,1480.75,115,568,683.00
09/13/2007,07:42,1480.75,1481.00,1480.75,1481.00,35,22,57.00
09/13/2007,07:43,1480.75,1481.00,1480.75,1481.00,518,301,819.00
09/13/2007,07:44,1481.25,1481.50,1481.00,1481.25,144,28,172.00
09/13/2007,07:45,1481.50,1482.00,1481.25,1481.75,848,95,943.00
09/13/2007,07:46,1481.75,1482.50,1481.50,1482.25,2611,1118,3729.00
09/13/2007,07:47,1482.00,1483.00,1482.00,1483.00,2831,1208,4039.00
09/13/2007,07:48,1482.75,1483.00,1482.25,1482.25,592,564,1156.00
09/13/2007,07:49,1482.25,1483.25,1482.25,1482.50,651,449,1100.00
09/13/2007,07:50,1482.25,1482.75,1482.25,1482.75,563,86,649.00
09/13/2007,07:51,1482.50,1482.75,1482.00,1482.75,285,396,681.00
09/13/2007,07:52,1482.50,1482.50,1482.00,1482.00,46,173,219.00
09/13/2007,07:53,1482.00,1482.25,1482.00,1482.00,130,109,239.00
09/13/2007,07:54,1482.00,1482.25,1481.75,1482.00,553,649,1202.00
09/13/2007,07:55,1482.00,1482.75,1481.75,1482.25,1065,1419,2484.00
09/13/2007,07:56,1482.25,1482.50,1481.75,1482.00,262,810,1072.00
09/13/2007,07:57,1482.00,1482.25,1481.75,1482.00,372,194,566.00
09/13/2007,07:58,1481.75,1482.00,1481.25,1481.50,326,481,807.00
09/13/2007,07:59,1481.50,1482.00,1481.25,1481.50,883,122,1005.00
09/13/2007,08:00,1481.50,1481.75,1481.25,1481.50,175,425,600.00
09/13/2007,08:01,1481.50,1481.50,1481.25,1481.25,309,371,680.00
09/13/2007,08:02,1481.25,1481.50,1481.25,1481.25,2,167,169.00
09/13/2007,08:03,1481.25,1481.50,1481.00,1481.25,301,586,887.00
09/13/2007,08:04,1481.25,1481.50,1481.25,1481.25,36,290,326.00
09/13/2007,08:05,1481.25,1481.50,1481.00,1481.50,112,312,424.00
09/13/2007,08:06,1481.50,1481.75,1481.25,1481.75,329,100,429.00
09/13/2007,08:07,1481.75,1481.75,1481.25,1481.25,37,90,127.00
09/13/2007,08:08,1481.25,1481.25,1481.00,1481.25,349,299,648.00
09/13/2007,08:09,1481.25,1481.50,1481.25,1481.25,102,25,127.00
09/13/2007,08:10,1481.25,1482.00,1481.25,1482.00,536,54,590.00
09/13/2007,08:11,1482.00,1482.25,1481.25,1482.00,248,305,553.00
09/13/2007,08:12,1481.75,1481.75,1481.25,1481.50,40,315,355.00
09/13/2007,08:13,1481.75,1481.75,1481.50,1481.50,20,9,29.00
09/13/2007,08:14,1481.75,1482.50,1481.75,1482.25,451,31,482.00
09/13/2007,08:15,1482.25,1482.75,1482.25,1482.50,493,308,801.00
09/13/2007,08:16,1482.25,1482.50,1482.00,1482.00,196,207,403.00
09/13/2007,08:17,1482.25,1482.25,1482.00,1482.00,86,18,104.00
09/13/2007,08:18,1482.25,1482.75,1482.00,1482.50,346,116,462.00
09/13/2007,08:19,1482.50,1482.75,1482.25,1482.25,288,218,506.00
09/13/2007,08:20,1482.00,1482.75,1482.00,1482.75,496,72,568.00
09/13/2007,08:21,1482.50,1482.75,1482.50,1482.50,259,242,501.00
09/13/2007,08:22,1482.50,1483.25,1482.50,1483.00,1035,351,1386.00
09/13/2007,08:23,1483.00,1483.25,1482.25,1483.00,330,437,767.00
09/13/2007,08:24,1483.00,1483.25,1483.00,1483.25,335,257,592.00
09/13/2007,08:25,1483.25,1483.75,1482.75,1483.00,1044,390,1434.00
09/13/2007,08:26,1482.75,1483.25,1482.75,1483.00,157,183,340.00
09/13/2007,08:27,1483.00,1483.50,1482.75,1483.00,910,236,1146.00
09/13/2007,08:28,1482.75,1483.00,1482.50,1482.50,129,191,320.00
09/13/2007,08:29,1482.75,1483.00,1482.50,1482.75,481,270,751.00
09/13/2007,08:30,1482.75,1483.25,1482.25,1482.25,394,374,768.00
09/13/2007,08:31,1482.50,1482.75,1481.50,1481.75,3013,3373,6386.00
09/13/2007,08:32,1481.75,1482.75,1481.25,1482.25,2945,1217,4162.00
09/13/2007,08:33,1482.00,1482.75,1481.25,1482.00,1996,2271,4267.00
09/13/2007,08:34,1481.75,1482.25,1481.75,1481.75,621,383,1004.00
09/13/2007,08:35,1482.00,1482.00,1481.00,1481.50,529,1467,1996.00
09/13/2007,08:36,1481.25,1481.50,1481.00,1481.25,715,824,1539.00
09/13/2007,08:37,1481.25,1481.75,1480.25,1480.25,886,2239,3125.00
09/13/2007,08:38,1480.50,1481.00,1480.25,1480.50,1511,829,2340.00
09/13/2007,08:39,1480.50,1481.00,1480.25,1481.00,3166,2209,5375.00
09/13/2007,08:40,1480.75,1481.75,1480.50,1480.75,867,1123,1990.00
09/13/2007,08:41,1480.75,1481.50,1480.75,1480.75,890,967,1857.00
09/13/2007,08:42,1480.50,1481.25,1480.25,1481.00,1078,1116,2194.00
09/13/2007,08:43,1481.00,1481.25,1481.00,1481.00,446,100,546.00
09/13/2007,08:44,1481.00,1481.50,1481.00,1481.25,814,414,1228.00
09/13/2007,08:45,1481.50,1481.50,1480.25,1480.50,230,1839,2069.00
09/13/2007,08:46,1480.25,1480.25,1479.00,1479.25,2853,3759,6612.00
09/13/2007,08:47,1479.50,1479.75,1479.00,1479.25,952,797,1749.00
09/13/2007,08:48,1479.50,1479.50,1478.75,1479.25,822,1287,2109.00
09/13/2007,08:49,1479.00,1479.50,1478.50,1479.25,1041,957,1998.00
09/13/2007,08:50,1479.50,1479.75,1479.00,1479.25,850,615,1465.00
09/13/2007,08:51,1479.50,1480.25,1479.25,1480.25,1896,1198,3094.00
09/13/2007,08:52,1480.00,1480.75,1480.00,1480.50,256,371,627.00
09/13/2007,08:53,1480.50,1481.75,1480.25,1481.25,3157,1942,5099.00
09/13/2007,08:54,1481.25,1481.75,1481.00,1481.50,481,615,1096.00
09/13/2007,08:55,1481.25,1481.75,1481.25,1481.25,1233,1221,2454.00
09/13/2007,08:56,1481.50,1482.25,1481.25,1482.00,1205,204,1409.00
09/13/2007,08:57,1482.25,1482.75,1482.00,1482.25,2297,895,3192.00
09/13/2007,08:58,1482.50,1482.75,1482.00,1482.50,365,958,1323.00
09/13/2007,08:59,1482.50,1482.75,1481.50,1481.50,102,772,874.00
09/13/2007,09:00,1481.50,1482.00,1481.00,1481.25,596,825,1421.00
09/13/2007,09:01,1481.25,1481.75,1481.00,1481.50,256,505,761.00
09/13/2007,09:02,1481.50,1482.75,1481.50,1482.50,1023,255,1278.00
09/13/2007,09:03,1482.75,1482.75,1482.00,1482.00,252,1014,1266.00
09/13/2007,09:04,1481.75,1482.00,1481.00,1481.25,60,292,352.00
09/13/2007,09:05,1481.25,1481.25,1479.75,1479.75,736,2199,2935.00
09/13/2007,09:06,1479.75,1481.00,1479.75,1480.25,1794,610,2404.00
09/13/2007,09:07,1480.25,1480.75,1480.00,1480.00,173,638,811.00
09/13/2007,09:08,1480.00,1480.25,1479.75,1479.75,588,1033,1621.00
09/13/2007,09:09,1480.00,1481.50,1479.75,1481.50,1524,456,1980.00
09/13/2007,09:10,1481.50,1481.50,1480.00,1480.00,482,1894,2376.00
09/13/2007,09:11,1480.00,1480.75,1479.50,1480.75,716,587,1303.00
09/13/2007,09:12,1480.50,1481.00,1479.75,1479.75,357,274,631.00
09/13/2007,09:13,1480.00,1480.75,1479.75,1480.00,487,688,1175.00
09/13/2007,09:14,1480.25,1480.75,1480.00,1480.25,317,585,902.00
09/13/2007,09:15,1480.25,1480.50,1479.75,1480.50,215,193,408.00
09/13/2007,09:16,1480.25,1481.25,1480.00,1480.75,1144,551,1695.00
09/13/2007,09:17,1480.75,1481.75,1480.75,1481.50,1315,130,1445.00
09/13/2007,09:18,1481.50,1481.75,1481.25,1481.25,130,100,230.00
09/13/2007,09:19,1481.25,1482.00,1481.00,1481.75,1118,215,1333.00
09/13/2007,09:20,1481.50,1482.50,1481.25,1482.50,711,699,1410.00
09/13/2007,09:21,1482.50,1482.75,1481.25,1481.50,839,564,1403.00
09/13/2007,09:22,1481.50,1482.25,1481.00,1481.75,654,585,1239.00
09/13/2007,09:23,1482.00,1483.75,1481.75,1483.50,2862,549,3411.00
09/13/2007,09:24,1483.50,1484.25,1483.25,1484.00,2980,1452,4432.00
09/13/2007,09:25,1484.00,1484.00,1483.00,1483.50,937,1412,2349.00
09/13/2007,09:26,1483.50,1484.00,1483.50,1483.75,408,393,801.00
09/13/2007,09:27,1483.75,1484.00,1483.50,1483.75,774,730,1504.00
09/13/2007,09:28,1483.75,1484.00,1483.50,1483.75,228,252,480.00
09/13/2007,09:29,1483.50,1484.00,1483.50,1483.50,240,690,930.00
09/13/2007,09:30,1483.75,1484.00,1483.00,1483.25,391,598,989.00
09/13/2007,09:31,1483.00,1484.00,1483.00,1483.75,923,105,1028.00
09/13/2007,09:32,1483.75,1483.75,1483.00,1483.00,38,399,437.00
09/13/2007,09:33,1483.00,1483.50,1482.75,1483.50,802,1675,2477.00
09/13/2007,09:34,1483.25,1483.50,1483.00,1483.25,135,336,471.00
09/13/2007,09:35,1483.25,1485.25,1483.25,1484.75,4676,938,5614.00
09/13/2007,09:36,1484.75,1484.75,1484.00,1484.00,697,1022,1719.00
09/13/2007,09:37,1484.00,1485.00,1483.75,1484.75,1121,634,1755.00
09/13/2007,09:38,1484.75,1485.50,1484.75,1485.50,1661,651,2312.00
09/13/2007,09:39,1485.25,1485.50,1483.75,1484.50,851,1471,2322.00
09/13/2007,09:40,1484.25,1484.75,1484.00,1484.50,585,893,1478.00
09/13/2007,09:41,1484.50,1484.50,1484.25,1484.25,40,1039,1079.00
09/13/2007,09:42,1484.25,1484.50,1484.00,1484.50,164,1125,1289.00
09/13/2007,09:43,1484.25,1484.50,1483.50,1483.50,238,1721,1959.00
09/13/2007,09:44,1483.75,1484.00,1483.50,1483.75,292,34,326.00
09/13/2007,09:45,1484.00,1484.25,1483.75,1484.00,128,269,397.00
09/13/2007,09:46,1484.00,1484.50,1483.75,1484.50,218,468,686.00
09/13/2007,09:47,1484.25,1485.00,1484.25,1485.00,1246,117,1363.00
09/13/2007,09:48,1485.00,1485.25,1484.75,1485.00,1228,156,1384.00
09/13/2007,09:49,1485.00,1485.00,1484.00,1484.00,222,1395,1617.00
09/13/2007,09:50,1484.25,1484.25,1483.50,1483.75,151,1225,1376.00
09/13/2007,09:51,1483.75,1484.00,1483.50,1484.00,527,30,557.00
09/13/2007,09:52,1483.75,1484.75,1483.75,1484.50,1254,257,1511.00
09/13/2007,09:53,1484.25,1484.75,1484.25,1484.50,297,133,430.00
09/13/2007,09:54,1484.50,1485.00,1484.50,1485.00,620,117,737.00
09/13/2007,09:55,1485.00,1485.50,1484.75,1484.75,298,517,815.00
09/13/2007,09:56,1484.75,1485.75,1484.75,1484.75,1451,992,2443.00
09/13/2007,09:57,1484.75,1485.00,1484.25,1484.50,273,782,1055.00
09/13/2007,09:58,1484.50,1485.75,1484.50,1485.50,770,368,1138.00
09/13/2007,09:59,1485.50,1485.75,1485.50,1485.75,156,78,234.00
09/13/2007,10:00,1485.75,1485.75,1485.00,1485.25,486,1109,1595.00
09/13/2007,10:01,1485.00,1486.00,1485.00,1486.00,1797,1256,3053.00
09/13/2007,10:02,1486.00,1486.50,1485.50,1486.00,2322,556,2878.00
09/13/2007,10:03,1486.00,1486.00,1484.50,1485.00,233,2306,2539.00
09/13/2007,10:04,1485.00,1485.00,1484.75,1485.00,180,361,541.00
09/13/2007,10:05,1484.75,1485.50,1484.75,1485.00,822,248,1070.00
09/13/2007,10:06,1485.00,1485.00,1484.50,1484.50,352,1513,1865.00
09/13/2007,10:07,1484.75,1484.75,1484.00,1484.00,180,1039,1219.00
09/13/2007,10:08,1484.00,1484.50,1484.00,1484.50,610,1046,1656.00
09/13/2007,10:09,1484.50,1484.75,1484.00,1484.25,44,281,325.00
09/13/2007,10:10,1484.25,1484.75,1484.25,1484.75,578,12,590.00
09/13/2007,10:11,1484.75,1485.25,1484.50,1485.00,362,188,550.00
09/13/2007,10:12,1485.00,1485.50,1484.75,1485.50,425,144,569.00
09/13/2007,10:13,1485.25,1486.00,1485.25,1485.75,858,305,1163.00
09/13/2007,10:14,1485.75,1486.00,1485.50,1485.50,68,885,953.00
09/13/2007,10:15,1485.50,1485.75,1485.50,1485.75,23,252,275.00
09/13/2007,10:16,1485.75,1486.00,1485.50,1485.75,175,239,414.00
09/13/2007,10:17,1485.75,1486.75,1485.75,1486.50,1754,58,1812.00
09/13/2007,10:18,1486.50,1487.25,1486.50,1486.50,2018,366,2384.00
09/13/2007,10:19,1486.50,1486.75,1485.50,1486.00,326,1384,1710.00
09/13/2007,10:20,1486.00,1486.25,1485.75,1486.00,881,93,974.00
09/13/2007,10:21,1486.00,1486.00,1485.75,1486.00,582,27,609.00
09/13/2007,10:22,1486.25,1486.75,1486.25,1486.50,794,326,1120.00
09/13/2007,10:23,1486.50,1487.00,1486.25,1486.75,194,312,506.00
09/13/2007,10:24,1486.75,1487.50,1486.75,1486.75,1029,1374,2403.00
09/13/2007,10:25,1486.75,1487.50,1486.75,1487.00,903,473,1376.00
09/13/2007,10:26,1487.25,1487.50,1487.00,1487.25,791,215,1006.00
09/13/2007,10:27,1487.25,1487.50,1487.00,1487.25,214,745,959.00
09/13/2007,10:28,1487.50,1487.75,1487.25,1487.75,766,264,1030.00
09/13/2007,10:29,1487.50,1487.75,1487.25,1487.50,445,556,1001.00
09/13/2007,10:30,1487.50,1487.75,1487.00,1487.25,230,1542,1772.00
09/13/2007,10:31,1487.25,1487.50,1487.00,1487.00,242,1323,1565.00
09/13/2007,10:32,1487.00,1488.00,1486.75,1487.75,1706,900,2606.00
09/13/2007,10:33,1487.75,1488.00,1487.00,1487.00,80,842,922.00
09/13/2007,10:34,1487.25,1487.25,1486.50,1486.50,470,717,1187.00
09/13/2007,10:35,1486.75,1486.75,1486.50,1486.50,169,62,231.00
09/13/2007,10:36,1486.75,1487.25,1486.50,1487.00,453,329,782.00
09/13/2007,10:37,1486.75,1486.75,1486.50,1486.50,10,485,495.00
09/13/2007,10:38,1486.50,1486.75,1485.50,1485.50,104,1413,1517.00
09/13/2007,10:39,1485.75,1485.75,1485.50,1485.50,100,507,607.00
09/13/2007,10:40,1485.75,1486.00,1485.50,1485.50,163,1132,1295.00
09/13/2007,10:41,1485.50,1485.75,1485.25,1485.50,94,167,261.00
09/13/2007,10:42,1485.50,1485.75,1485.50,1485.50,43,222,265.00
09/13/2007,10:43,1485.75,1485.75,1485.25,1485.25,276,547,823.00
09/13/2007,10:44,1485.50,1485.75,1485.25,1485.25,154,294,448.00
09/13/2007,10:45,1485.25,1485.50,1485.00,1485.25,24,98,122.00
09/13/2007,10:46,1485.50,1485.75,1485.25,1485.50,702,254,956.00
09/13/2007,10:47,1485.50,1486.00,1485.50,1485.75,419,63,482.00
09/13/2007,10:48,1485.75,1486.25,1485.75,1486.00,67,127,194.00
09/13/2007,10:49,1485.75,1485.75,1485.25,1485.25,27,409,436.00
09/13/2007,10:50,1485.50,1485.75,1485.00,1485.00,31,1056,1087.00
09/13/2007,10:51,1485.00,1485.25,1485.00,1485.00,197,152,349.00
09/13/2007,10:52,1485.00,1485.75,1485.00,1485.75,450,47,497.00
09/13/2007,10:53,1485.50,1485.75,1485.50,1485.50,4,52,56.00
09/13/2007,10:54,1485.50,1485.75,1485.50,1485.75,225,115,340.00
09/13/2007,10:55,1485.50,1485.75,1485.25,1485.75,234,273,507.00
09/13/2007,10:56,1485.75,1485.75,1485.50,1485.50,45,73,118.00
09/13/2007,10:57,1485.50,1486.00,1485.25,1485.75,134,60,194.00
09/13/2007,10:58,1486.00,1486.25,1485.75,1486.00,113,26,139.00
09/13/2007,10:59,1486.00,1486.50,1486.00,1486.50,644,142,786.00
09/13/2007,11:00,1486.50,1487.50,1486.25,1487.00,912,222,1134.00
09/13/2007,11:01,1487.00,1487.25,1486.50,1486.75,480,573,1053.00
09/13/2007,11:02,1487.00,1487.25,1486.75,1487.25,501,273,774.00
09/13/2007,11:03,1487.00,1487.00,1486.50,1486.50,4,503,507.00
09/13/2007,11:04,1486.25,1486.50,1486.00,1486.00,32,206,238.00
09/13/2007,11:05,1486.00,1486.25,1486.00,1486.00,146,695,841.00
09/13/2007,11:06,1486.00,1486.25,1485.75,1486.25,189,243,432.00
09/13/2007,11:07,1486.25,1486.50,1486.25,1486.25,23,115,138.00
09/13/2007,11:08,1486.25,1486.50,1486.25,1486.25,13,34,47.00
09/13/2007,11:09,1486.25,1486.75,1486.25,1486.25,114,352,466.00
09/13/2007,11:10,1486.50,1486.50,1485.50,1485.50,236,1313,1549.00
09/13/2007,11:11,1485.50,1485.50,1484.75,1485.25,109,1112,1221.00
09/13/2007,11:12,1485.00,1485.25,1484.75,1485.25,197,27,224.00
09/13/2007,11:13,1485.25,1485.75,1485.00,1485.50,293,110,403.00
09/13/2007,11:14,1485.75,1485.75,1485.50,1485.75,446,44,490.00
09/13/2007,11:15,1485.50,1485.75,1485.50,1485.75,24,5,29.00
09/13/2007,11:16,1485.75,1486.00,1485.50,1485.75,60,28,88.00
09/13/2007,11:17,1486.00,1486.00,1485.75,1486.00,23,4,27.00
09/13/2007,11:18,1486.00,1486.50,1485.75,1486.50,297,18,315.00
09/13/2007,11:19,1486.50,1486.75,1486.25,1486.50,166,126,292.00
09/13/2007,11:20,1486.50,1486.50,1486.25,1486.25,37,147,184.00
09/13/2007,11:21,1486.25,1486.50,1486.25,1486.50,80,21,101.00
09/13/2007,11:22,1486.50,1487.25,1486.50,1487.25,632,15,647.00
09/13/2007,11:23,1487.25,1488.00,1487.25,1487.50,1041,370,1411.00
09/13/2007,11:24,1487.50,1488.00,1487.50,1487.75,228,88,316.00
09/13/2007,11:25,1487.75,1488.00,1487.25,1487.50,118,316,434.00
09/13/2007,11:26,1487.50,1487.50,1487.00,1487.50,172,407,579.00
09/13/2007,11:27,1487.25,1487.50,1487.25,1487.25,11,36,47.00
09/13/2007,11:28,1487.25,1487.25,1486.75,1487.00,307,243,550.00
09/13/2007,11:29,1486.75,1487.00,1486.50,1486.75,136,191,327.00
09/13/2007,11:30,1486.50,1487.00,1486.50,1486.50,118,97,215.00
09/13/2007,11:31,1486.50,1486.75,1486.50,1486.75,53,106,159.00
09/13/2007,11:32,1486.75,1486.75,1485.75,1486.00,71,1909,1980.00
09/13/2007,11:33,1486.00,1486.50,1485.75,1486.50,143,11,154.00
09/13/2007,11:34,1486.50,1486.75,1486.50,1486.75,64,0,64.00
09/13/2007,11:35,1486.75,1486.75,1486.25,1486.25,17,149,166.00
09/13/2007,11:36,1486.25,1487.00,1486.25,1487.00,216,15,231.00
09/13/2007,11:37,1486.75,1487.25,1486.75,1487.00,223,672,895.00
09/13/2007,11:38,1487.00,1487.00,1486.75,1486.75,146,148,294.00
09/13/2007,11:39,1486.75,1486.75,1486.50,1486.75,85,42,127.00
09/13/2007,11:40,1486.75,1486.75,1486.25,1486.25,110,586,696.00
09/13/2007,11:41,1486.50,1486.75,1486.00,1486.25,174,174,348.00
09/13/2007,11:42,1486.50,1486.75,1486.50,1486.75,150,124,274.00
09/13/2007,11:43,1486.50,1486.50,1486.50,1486.50,0,222,222.00
09/13/2007,11:44,1486.50,1486.75,1486.00,1486.00,64,274,338.00
09/13/2007,11:45,1486.25,1486.75,1486.00,1486.25,324,327,651.00
09/13/2007,11:46,1486.50,1486.75,1486.25,1486.75,61,14,75.00
09/13/2007,11:47,1486.75,1486.75,1486.00,1486.00,2,164,166.00
09/13/2007,11:48,1486.00,1486.25,1485.75,1486.00,52,346,398.00
09/13/2007,11:49,1485.75,1486.00,1485.75,1485.75,3,520,523.00
09/13/2007,11:50,1485.75,1486.00,1485.75,1486.00,859,156,1015.00
09/13/2007,11:51,1485.75,1486.25,1485.50,1486.00,165,191,356.00
09/13/2007,11:52,1486.00,1486.00,1485.75,1486.00,13,23,36.00
09/13/2007,11:53,1486.00,1486.00,1485.75,1486.00,9,19,28.00
09/13/2007,11:54,1485.75,1486.00,1485.75,1486.00,7,11,18.00
09/13/2007,11:55,1485.75,1486.00,1485.75,1485.75,3,122,125.00
09/13/2007,11:56,1486.00,1486.00,1485.75,1485.75,300,72,372.00
09/13/2007,11:57,1485.75,1486.00,1485.75,1485.75,22,150,172.00
09/13/2007,11:58,1486.00,1486.50,1486.00,1486.25,469,199,668.00
09/13/2007,11:59,1486.50,1486.50,1486.25,1486.25,6,64,70.00
09/13/2007,12:00,1486.25,1487.00,1486.25,1486.75,289,46,335.00
09/13/2007,12:01,1486.75,1487.25,1486.75,1487.25,591,44,635.00
09/13/2007,12:02,1487.25,1487.25,1486.50,1486.75,285,834,1119.00
09/13/2007,12:03,1486.75,1487.00,1486.25,1486.50,31,1332,1363.00
09/13/2007,12:04,1486.50,1487.75,1486.25,1487.75,1651,265,1916.00
09/13/2007,12:05,1487.75,1488.25,1487.75,1488.00,1431,752,2183.00
09/13/2007,12:06,1488.25,1488.75,1488.00,1488.00,1772,782,2554.00
09/13/2007,12:07,1488.00,1488.25,1487.50,1488.25,1234,341,1575.00
09/13/2007,12:08,1488.25,1488.50,1488.00,1488.00,59,277,336.00
09/13/2007,12:09,1488.25,1488.75,1488.00,1488.25,832,370,1202.00
09/13/2007,12:10,1488.25,1488.50,1487.50,1487.75,199,603,802.00
09/13/2007,12:11,1488.00,1488.25,1487.75,1488.00,248,91,339.00
09/13/2007,12:12,1488.00,1488.25,1487.75,1488.00,123,305,428.00
09/13/2007,12:13,1488.25,1488.25,1487.75,1488.00,32,132,164.00
09/13/2007,12:14,1488.00,1488.00,1487.75,1487.75,4,77,81.00
09/13/2007,12:15,1488.00,1488.00,1487.50,1487.50,200,178,378.00
09/13/2007,12:16,1487.50,1488.25,1487.50,1488.00,55,117,172.00
09/13/2007,12:17,1488.00,1488.25,1488.00,1488.25,105,10,115.00
09/13/2007,12:18,1488.00,1488.75,1488.00,1488.50,351,114,465.00
09/13/2007,12:19,1488.50,1488.75,1488.25,1488.25,1582,284,1866.00
09/13/2007,12:20,1488.25,1488.75,1488.25,1488.75,290,112,402.00
09/13/2007,12:21,1488.75,1490.00,1488.50,1489.50,4079,685,4764.00
09/13/2007,12:22,1489.50,1490.50,1489.50,1490.50,4145,955,5100.00
09/13/2007,12:23,1490.25,1490.50,1489.75,1490.00,456,835,1291.00
09/13/2007,12:24,1490.00,1491.00,1490.00,1490.50,1932,365,2297.00
09/13/2007,12:25,1490.25,1490.75,1490.00,1490.75,1776,156,1932.00
09/13/2007,12:26,1490.75,1491.00,1490.50,1490.75,929,181,1110.00
09/13/2007,12:27,1490.75,1491.00,1490.50,1490.50,530,1396,1926.00
09/13/2007,12:28,1490.50,1490.50,1489.50,1489.75,86,852,938.00
09/13/2007,12:29,1489.75,1490.00,1489.50,1489.75,344,782,1126.00
09/13/2007,12:30,1489.75,1490.00,1489.50,1489.75,51,1048,1099.00
09/13/2007,12:31,1489.75,1489.75,1489.50,1489.50,26,116,142.00
09/13/2007,12:32,1489.50,1490.00,1489.50,1489.75,675,182,857.00
09/13/2007,12:33,1489.75,1490.00,1489.50,1489.75,5,648,653.00
09/13/2007,12:34,1489.75,1490.00,1489.50,1489.75,60,135,195.00
09/13/2007,12:35,1489.75,1490.00,1489.50,1489.75,229,252,481.00
09/13/2007,12:36,1489.50,1489.75,1489.25,1489.25,74,613,687.00
09/13/2007,12:37,1489.50,1489.75,1489.25,1489.75,236,30,266.00
09/13/2007,12:38,1489.50,1490.25,1489.50,1490.00,408,582,990.00
09/13/2007,12:39,1490.00,1490.25,1489.50,1489.50,16,232,248.00
09/13/2007,12:40,1489.50,1490.00,1489.50,1489.50,133,83,216.00
09/13/2007,12:41,1489.50,1489.75,1489.50,1489.50,2,30,32.00
09/13/2007,12:42,1489.50,1489.75,1489.00,1489.25,75,1454,1529.00
09/13/2007,12:43,1489.00,1489.25,1489.00,1489.25,20,39,59.00
09/13/2007,12:44,1489.25,1489.50,1489.00,1489.50,356,138,494.00
09/13/2007,12:45,1489.50,1490.00,1489.50,1489.75,194,95,289.00
09/13/2007,12:46,1489.75,1489.75,1489.50,1489.50,90,97,187.00
09/13/2007,12:47,1489.75,1489.75,1489.50,1489.75,372,35,407.00
09/13/2007,12:48,1489.75,1490.00,1489.75,1489.75,39,17,56.00
09/13/2007,12:49,1489.75,1490.00,1489.50,1490.00,94,393,487.00
09/13/2007,12:50,1490.00,1490.25,1489.50,1489.75,255,143,398.00
09/13/2007,12:51,1489.50,1489.75,1489.50,1489.50,46,61,107.00
09/13/2007,12:52,1489.75,1489.75,1489.00,1489.00,3,972,975.00
09/13/2007,12:53,1489.00,1489.25,1488.75,1488.75,170,833,1003.00
09/13/2007,12:54,1488.75,1489.00,1488.75,1488.75,167,33,200.00
09/13/2007,12:55,1488.75,1489.25,1488.75,1489.00,1279,235,1514.00
09/13/2007,12:56,1488.75,1489.00,1488.75,1488.75,23,107,130.00
09/13/2007,12:57,1488.75,1488.75,1488.25,1488.25,38,1318,1356.00
09/13/2007,12:58,1488.25,1488.25,1487.50,1488.00,666,2482,3148.00
09/13/2007,12:59,1488.00,1488.25,1487.50,1487.75,396,701,1097.00
09/13/2007,13:00,1487.75,1487.75,1487.50,1487.50,161,434,595.00
09/13/2007,13:01,1487.50,1488.00,1487.50,1487.75,93,121,214.00
09/13/2007,13:02,1487.75,1488.00,1487.75,1488.00,213,8,221.00
09/13/2007,13:03,1488.00,1488.00,1487.75,1488.00,391,35,426.00
09/13/2007,13:04,1488.00,1488.25,1487.75,1488.25,281,180,461.00
09/13/2007,13:05,1488.25,1488.50,1488.00,1488.25,75,176,251.00
09/13/2007,13:06,1488.25,1488.25,1487.50,1488.00,44,457,501.00
09/13/2007,13:07,1488.00,1488.00,1487.50,1488.00,209,301,510.00
09/13/2007,13:08,1488.00,1488.25,1487.75,1488.25,358,37,395.00
09/13/2007,13:09,1488.00,1488.00,1487.75,1488.00,39,140,179.00
09/13/2007,13:10,1488.00,1488.25,1487.50,1488.00,34,130,164.00
09/13/2007,13:11,1487.50,1488.00,1487.50,1488.00,87,3,90.00
09/13/2007,13:12,1488.00,1488.00,1487.75,1487.75,18,303,321.00
09/13/2007,13:13,1487.50,1488.00,1487.50,1488.00,162,125,287.00
09/13/2007,13:14,1488.00,1489.00,1488.00,1488.50,1209,174,1383.00
09/13/2007,13:15,1488.50,1488.75,1487.50,1487.50,38,592,630.00
09/13/2007,13:16,1487.50,1487.50,1486.50,1486.75,576,1950,2526.00
09/13/2007,13:17,1486.75,1487.25,1486.50,1487.00,466,143,609.00
09/13/2007,13:18,1487.00,1487.25,1486.75,1486.75,117,186,303.00
09/13/2007,13:19,1487.00,1487.00,1486.00,1486.00,111,839,950.00
09/13/2007,13:20,1486.00,1486.25,1485.75,1486.00,153,846,999.00
09/13/2007,13:21,1485.75,1487.00,1485.75,1486.75,412,355,767.00
09/13/2007,13:22,1486.75,1486.75,1486.25,1486.25,187,411,598.00
09/13/2007,13:23,1486.00,1486.50,1485.75,1486.25,631,183,814.00
09/13/2007,13:24,1486.50,1486.50,1485.75,1486.00,82,1029,1111.00
09/13/2007,13:25,1485.75,1486.75,1485.75,1486.75,229,52,281.00
09/13/2007,13:26,1486.75,1486.75,1486.25,1486.50,143,434,577.00
09/13/2007,13:27,1486.75,1487.00,1486.50,1486.75,313,3,316.00
09/13/2007,13:28,1487.00,1487.00,1486.50,1486.50,31,76,107.00
09/13/2007,13:29,1486.50,1486.50,1486.00,1486.00,117,262,379.00
09/13/2007,13:30,1486.00,1486.25,1484.75,1485.00,651,2460,3111.00
09/13/2007,13:31,1485.25,1485.75,1485.00,1485.25,860,447,1307.00
09/13/2007,13:32,1485.50,1485.50,1485.00,1485.50,148,981,1129.00
09/13/2007,13:33,1485.25,1486.00,1485.25,1486.00,282,79,361.00
09/13/2007,13:34,1486.00,1486.50,1486.00,1486.50,1106,85,1191.00
09/13/2007,13:35,1486.25,1486.25,1485.75,1486.00,5,240,245.00
09/13/2007,13:36,1486.00,1486.50,1486.00,1486.25,49,2,51.00
09/13/2007,13:37,1486.50,1487.25,1486.25,1487.25,2023,118,2141.00
09/13/2007,13:38,1487.00,1487.25,1486.75,1486.75,94,421,515.00
09/13/2007,13:39,1487.00,1487.00,1486.25,1486.25,254,248,502.00
09/13/2007,13:40,1486.50,1486.75,1486.25,1486.75,305,167,472.00
09/13/2007,13:41,1486.75,1487.00,1486.75,1486.75,272,23,295.00
09/13/2007,13:42,1486.75,1487.00,1486.50,1486.50,306,100,406.00
09/13/2007,13:43,1486.75,1486.75,1486.50,1486.75,57,77,134.00
09/13/2007,13:44,1486.75,1486.75,1486.50,1486.50,3,439,442.00
09/13/2007,13:45,1486.75,1488.00,1486.75,1488.00,504,121,625.00
09/13/2007,13:46,1487.75,1488.00,1487.75,1487.75,239,74,313.00
09/13/2007,13:47,1488.00,1488.25,1487.50,1487.75,473,213,686.00
09/13/2007,13:48,1487.75,1488.00,1487.50,1487.50,22,92,114.00
09/13/2007,13:49,1487.50,1487.75,1487.50,1487.50,24,67,91.00
09/13/2007,13:50,1487.50,1487.50,1486.75,1487.00,27,477,504.00
09/13/2007,13:51,1487.00,1487.50,1487.00,1487.25,145,121,266.00
09/13/2007,13:52,1487.00,1487.75,1487.00,1487.75,229,50,279.00
09/13/2007,13:53,1487.75,1487.75,1487.25,1487.50,273,69,342.00
09/13/2007,13:54,1487.50,1487.75,1487.25,1487.50,41,159,200.00
09/13/2007,13:55,1487.50,1487.75,1487.50,1487.50,34,82,116.00
09/13/2007,13:56,1487.50,1488.00,1486.75,1486.75,73,386,459.00
09/13/2007,13:57,1487.00,1487.00,1486.00,1486.50,408,976,1384.00
09/13/2007,13:58,1486.50,1486.75,1486.50,1486.75,478,4,482.00
09/13/2007,13:59,1486.75,1487.00,1486.50,1487.00,58,140,198.00
09/13/2007,14:00,1487.00,1487.50,1487.00,1487.25,155,63,218.00
09/13/2007,14:01,1487.50,1488.50,1487.25,1488.25,1225,144,1369.00
09/13/2007,14:02,1488.50,1488.75,1488.25,1488.75,818,69,887.00
09/13/2007,14:03,1488.75,1488.75,1488.50,1488.50,249,274,523.00
09/13/2007,14:04,1488.50,1488.75,1487.75,1488.50,17,550,567.00
09/13/2007,14:05,1488.25,1488.50,1488.25,1488.25,37,11,48.00
09/13/2007,14:06,1488.50,1489.50,1488.25,1488.50,1975,729,2704.00
09/13/2007,14:07,1488.75,1489.00,1488.50,1489.00,346,155,501.00
09/13/2007,14:08,1489.00,1489.25,1488.25,1488.50,290,516,806.00
09/13/2007,14:09,1488.50,1488.75,1488.00,1488.75,785,360,1145.00
09/13/2007,14:10,1488.75,1489.25,1487.75,1487.75,232,1409,1641.00
09/13/2007,14:11,1488.00,1488.75,1488.00,1488.25,944,191,1135.00
09/13/2007,14:12,1488.25,1488.50,1487.75,1488.50,107,475,582.00
09/13/2007,14:13,1488.25,1488.75,1488.25,1488.50,167,16,183.00
09/13/2007,14:14,1488.75,1488.75,1488.25,1488.25,252,189,441.00
09/13/2007,14:15,1488.25,1488.25,1486.00,1486.75,169,2753,2922.00
09/13/2007,14:16,1486.75,1486.75,1486.00,1486.50,1218,405,1623.00
09/13/2007,14:17,1486.50,1486.75,1486.25,1486.50,98,382,480.00
09/13/2007,14:18,1486.50,1486.75,1486.25,1486.25,192,430,622.00
09/13/2007,14:19,1486.25,1486.25,1485.00,1485.25,252,1031,1283.00
09/13/2007,14:20,1485.25,1485.50,1484.25,1485.00,584,2649,3233.00
09/13/2007,14:21,1485.00,1485.25,1484.00,1485.25,2311,3075,5386.00
09/13/2007,14:22,1485.00,1486.25,1484.75,1485.50,1794,625,2419.00
09/13/2007,14:23,1485.50,1486.75,1485.25,1486.25,3832,810,4642.00
09/13/2007,14:24,1486.00,1486.25,1485.50,1486.00,878,763,1641.00
09/13/2007,14:25,1486.00,1486.00,1485.50,1486.00,5,336,341.00
09/13/2007,14:26,1485.75,1485.75,1485.50,1485.75,297,151,448.00
09/13/2007,14:27,1485.75,1486.25,1485.75,1486.00,540,48,588.00
09/13/2007,14:28,1486.25,1486.50,1485.50,1485.50,172,632,804.00
09/13/2007,14:29,1485.50,1486.50,1485.25,1486.50,358,211,569.00
09/13/2007,14:30,1486.50,1486.50,1486.00,1486.00,12,65,77.00
09/13/2007,14:31,1486.00,1486.50,1485.75,1486.00,589,170,759.00
09/13/2007,14:32,1485.75,1486.00,1485.50,1486.00,609,340,949.00
09/13/2007,14:33,1486.00,1486.50,1485.75,1486.00,104,408,512.00
09/13/2007,14:34,1486.00,1486.75,1485.50,1486.25,818,666,1484.00
09/13/2007,14:35,1486.25,1486.50,1486.00,1486.25,14,170,184.00
09/13/2007,14:36,1486.25,1487.25,1486.25,1487.00,1565,203,1768.00
09/13/2007,14:37,1487.00,1487.50,1486.50,1486.75,2397,1629,4026.00
09/13/2007,14:38,1487.00,1487.25,1486.50,1486.75,253,781,1034.00
09/13/2007,14:39,1487.00,1487.00,1486.75,1487.00,441,727,1168.00
09/13/2007,14:40,1486.75,1487.25,1486.75,1486.75,463,1210,1673.00
09/13/2007,14:41,1486.75,1487.50,1486.75,1487.25,365,107,472.00
09/13/2007,14:42,1487.25,1487.50,1486.75,1486.75,82,471,553.00
09/13/2007,14:43,1486.75,1487.00,1486.50,1486.50,418,344,762.00
09/13/2007,14:44,1486.50,1486.75,1486.25,1486.25,121,717,838.00
09/13/2007,14:45,1486.25,1486.25,1485.00,1485.75,1189,1709,2898.00
09/13/2007,14:46,1485.75,1486.00,1485.00,1485.50,253,877,1130.00
09/13/2007,14:47,1485.50,1485.50,1484.00,1484.25,977,2379,3356.00
09/13/2007,14:48,1484.25,1484.25,1483.25,1483.50,1240,1870,3110.00
09/13/2007,14:49,1483.25,1483.50,1482.25,1482.50,1074,3590,4664.00
09/13/2007,14:50,1482.75,1482.75,1481.50,1482.50,2213,3255,5468.00
09/13/2007,14:51,1482.50,1484.50,1482.50,1483.75,1670,1003,2673.00
09/13/2007,14:52,1484.00,1484.25,1483.25,1483.50,1405,1282,2687.00
09/13/2007,14:53,1483.25,1484.00,1483.25,1483.75,83,250,333.00
09/13/2007,14:54,1484.00,1484.25,1483.75,1484.00,544,1068,1612.00
09/13/2007,14:55,1484.00,1484.25,1483.50,1483.75,770,1416,2186.00
09/13/2007,14:56,1483.75,1483.75,1483.25,1483.50,305,776,1081.00
09/13/2007,14:57,1483.50,1484.25,1483.50,1484.00,588,290,878.00
09/13/2007,14:58,1484.00,1485.00,1483.75,1484.25,2414,1835,4249.00
09/13/2007,14:59,1484.25,1484.75,1484.25,1484.50,1710,1123,2833.00
09/13/2007,15:00,1484.50,1485.00,1484.50,1484.75,2450,1285,3735.00
09/13/2007,15:01,1484.50,1484.75,1484.25,1484.25,2042,1267,3309.00
09/13/2007,15:02,1484.25,1484.50,1483.75,1484.00,250,2047,2297.00
09/13/2007,15:03,1484.00,1484.75,1483.75,1484.75,1731,215,1946.00
09/13/2007,15:04,1484.50,1485.00,1484.50,1485.00,254,405,659.00
09/13/2007,15:05,1485.00,1485.50,1484.75,1484.75,771,1171,1942.00
09/13/2007,15:06,1484.75,1485.00,1484.75,1485.00,84,918,1002.00
09/13/2007,15:07,1485.00,1485.25,1484.75,1485.25,246,68,314.00
09/13/2007,15:08,1485.25,1485.25,1485.00,1485.25,546,176,722.00
09/13/2007,15:09,1485.25,1485.25,1485.00,1485.25,203,521,724.00
09/13/2007,15:10,1485.25,1485.25,1485.00,1485.00,108,110,218.00
09/13/2007,15:11,1485.00,1485.50,1485.00,1485.00,567,255,822.00
09/13/2007,15:12,1485.00,1485.50,1485.00,1485.00,657,1017,1674.00
09/13/2007,15:13,1485.00,1486.00,1485.00,1485.50,2911,586,3497.00
09/13/2007,15:14,1485.50,1485.75,1485.25,1485.50,598,1131,1729.00
09/13/2007,15:15,1485.50,1485.75,1484.75,1485.25,849,3823,4672.00
09/13/2007,15:31,1484.75,1484.75,1484.50,1484.50,0,182,182.00
09/13/2007,15:32,1484.75,1484.75,1484.25,1484.50,63,94,157.00
09/13/2007,15:33,1484.50,1484.50,1484.25,1484.25,15,96,111.00
09/13/2007,15:34,1484.25,1484.25,1484.00,1484.00,4,56,60.00
09/13/2007,15:35,1484.00,1484.00,1483.75,1484.00,7,35,42.00
09/13/2007,15:36,1484.00,1484.00,1484.00,1484.00,2,0,2.00
09/13/2007,15:38,1484.00,1484.25,1484.00,1484.25,470,0,470.00
09/13/2007,15:39,1484.25,1484.25,1484.00,1484.00,40,20,60.00
09/13/2007,15:40,1484.25,1484.25,1484.00,1484.00,3,134,137.00
09/13/2007,15:41,1484.25,1484.25,1483.75,1484.00,64,91,155.00
09/13/2007,15:42,1484.00,1484.00,1483.50,1483.50,20,160,180.00
09/13/2007,15:43,1483.50,1483.75,1483.50,1483.75,24,4,28.00
09/13/2007,15:44,1483.75,1483.75,1483.75,1483.75,2,0,2.00
09/13/2007,15:45,1483.75,1484.25,1483.50,1483.75,1182,108,1290.00
09/13/2007,15:46,1483.75,1484.00,1483.75,1483.75,282,5,287.00
09/13/2007,15:47,1483.75,1483.75,1483.75,1483.75,0,281,281.00
09/13/2007,15:48,1483.75,1483.75,1483.75,1483.75,0,46,46.00
09/13/2007,15:52,1483.75,1483.75,1483.75,1483.75,0,200,200.00
09/13/2007,15:53,1483.75,1483.75,1483.75,1483.75,0,207,207.00
09/13/2007,15:54,1483.75,1483.75,1483.75,1483.75,0,32,32.00
09/13/2007,15:57,1483.75,1483.75,1483.75,1483.75,0,206,206.00
09/13/2007,15:58,1483.50,1484.00,1483.50,1484.00,12,1,13.00
09/13/2007,15:59,1483.75,1483.75,1483.75,1483.75,0,19,19.00
09/13/2007,16:00,1483.75,1483.75,1483.75,1483.75,0,338,338.00
09/13/2007,17:01,1481.75,1481.75,1480.75,1481.25,212,137,349.00
09/13/2007,17:02,1481.00,1481.25,1481.00,1481.25,5,5,10.00
09/13/2007,17:03,1481.25,1481.25,1481.25,1481.25,2,0,2.00
09/13/2007,17:04,1481.25,1481.25,1481.00,1481.00,51,80,131.00
09/13/2007,17:05,1481.00,1481.00,1481.00,1481.00,0,70,70.00
09/13/2007,17:06,1481.00,1481.00,1481.00,1481.00,0,52,52.00
09/13/2007,17:07,1481.00,1481.25,1481.00,1481.25,2,30,32.00
09/13/2007,17:08,1480.75,1481.00,1480.50,1480.50,1,92,93.00
09/13/2007,17:09,1481.00,1481.00,1480.25,1480.25,31,256,287.00
09/13/2007,17:10,1480.50,1480.75,1480.50,1480.50,7,6,13.00
09/13/2007,17:11,1480.50,1481.00,1480.50,1480.75,10,4,14.00
09/13/2007,17:12,1481.00,1481.00,1480.75,1480.75,2,2,4.00
09/13/2007,17:13,1480.75,1480.75,1480.75,1480.75,0,1,1.00
09/13/2007,17:14,1480.50,1480.50,1480.50,1480.50,0,23,23.00
09/13/2007,17:15,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/13/2007,17:16,1480.50,1480.75,1480.50,1480.75,1,33,34.00
09/13/2007,17:17,1480.50,1480.50,1480.50,1480.50,0,17,17.00
09/13/2007,17:19,1480.50,1480.50,1480.50,1480.50,0,10,10.00
09/13/2007,17:20,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/13/2007,17:21,1480.50,1480.50,1480.25,1480.25,0,35,35.00
09/13/2007,17:22,1480.25,1480.25,1480.25,1480.25,0,158,158.00
09/13/2007,17:23,1480.50,1480.50,1480.25,1480.25,1,82,83.00
09/13/2007,17:24,1480.25,1480.50,1480.25,1480.25,3,174,177.00
09/13/2007,17:26,1480.00,1480.00,1480.00,1480.00,0,180,180.00
09/13/2007,17:27,1480.00,1480.00,1479.75,1479.75,0,10,10.00
09/13/2007,17:28,1479.75,1480.00,1479.75,1479.75,5,14,19.00
09/13/2007,17:29,1479.75,1479.75,1479.75,1479.75,0,12,12.00
09/13/2007,17:31,1480.00,1480.00,1480.00,1480.00,11,0,11.00
09/13/2007,17:32,1480.00,1480.25,1480.00,1480.00,3,1,4.00
09/13/2007,17:33,1480.25,1480.25,1480.25,1480.25,1,0,1.00
09/13/2007,17:34,1480.00,1480.00,1480.00,1480.00,0,2,2.00
09/13/2007,17:35,1480.25,1480.25,1480.25,1480.25,2,0,2.00
09/13/2007,17:36,1480.25,1480.50,1480.25,1480.50,78,0,78.00
09/13/2007,17:39,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,17:40,1480.00,1480.00,1480.00,1480.00,0,9,9.00
09/13/2007,17:42,1480.00,1480.00,1480.00,1480.00,0,10,10.00
09/13/2007,17:45,1480.00,1480.00,1479.75,1479.75,0,56,56.00
09/13/2007,17:46,1479.75,1479.75,1479.75,1479.75,0,387,387.00
09/13/2007,17:47,1479.50,1479.50,1479.50,1479.50,0,77,77.00
09/13/2007,17:48,1479.50,1479.50,1479.50,1479.50,0,8,8.00
09/13/2007,17:51,1479.75,1479.75,1479.75,1479.75,2,0,2.00
09/13/2007,17:52,1479.50,1479.50,1479.50,1479.50,0,2,2.00
09/13/2007,17:54,1479.50,1479.50,1479.50,1479.50,0,10,10.00
09/13/2007,17:55,1479.50,1479.50,1479.25,1479.25,0,10,10.00
09/13/2007,17:56,1479.50,1479.50,1479.50,1479.50,7,0,7.00
09/13/2007,17:57,1479.25,1479.75,1479.25,1479.50,97,51,148.00
09/13/2007,17:58,1479.50,1479.75,1479.50,1479.75,3,50,53.00
09/13/2007,17:59,1479.50,1479.75,1479.50,1479.75,32,1,33.00
09/13/2007,18:00,1479.75,1480.00,1479.75,1480.00,49,0,49.00
09/13/2007,18:01,1479.75,1480.25,1479.75,1480.25,25,1,26.00
09/13/2007,18:02,1480.00,1480.00,1480.00,1480.00,0,1,1.00
09/13/2007,18:03,1480.25,1480.25,1480.25,1480.25,6,0,6.00
09/13/2007,18:04,1480.25,1480.25,1479.50,1479.50,2,119,121.00
09/13/2007,18:05,1479.50,1479.50,1479.25,1479.25,0,104,104.00
09/13/2007,18:06,1479.25,1479.50,1479.25,1479.50,10,4,14.00
09/13/2007,18:07,1479.50,1479.50,1479.25,1479.25,5,200,205.00
09/13/2007,18:08,1479.25,1479.25,1479.25,1479.25,0,191,191.00
09/13/2007,18:09,1479.25,1479.25,1479.25,1479.25,0,124,124.00
09/13/2007,18:10,1479.00,1479.00,1479.00,1479.00,0,43,43.00
09/13/2007,18:11,1478.75,1479.25,1478.75,1479.25,6,20,26.00
09/13/2007,18:12,1479.00,1479.25,1479.00,1479.00,4,6,10.00
09/13/2007,18:13,1479.00,1479.00,1479.00,1479.00,0,5,5.00
09/13/2007,18:14,1479.00,1479.25,1479.00,1479.00,1,7,8.00
09/13/2007,18:15,1479.25,1479.25,1479.25,1479.25,10,0,10.00
09/13/2007,18:16,1479.25,1479.25,1479.25,1479.25,20,0,20.00
09/13/2007,18:17,1479.25,1479.75,1479.25,1479.25,129,3,132.00
09/13/2007,18:18,1479.25,1479.25,1479.00,1479.00,0,44,44.00
09/13/2007,18:21,1479.50,1479.50,1479.50,1479.50,1,0,1.00
09/13/2007,18:22,1479.50,1479.75,1479.50,1479.75,3,0,3.00
09/13/2007,18:23,1479.50,1479.50,1479.50,1479.50,0,5,5.00
09/13/2007,18:24,1479.50,1479.50,1479.50,1479.50,0,4,4.00
09/13/2007,18:25,1479.50,1479.50,1479.50,1479.50,0,2,2.00
09/13/2007,18:26,1479.25,1479.25,1479.00,1479.25,2,19,21.00
09/13/2007,18:27,1479.00,1479.00,1479.00,1479.00,0,20,20.00
09/13/2007,18:28,1479.00,1479.00,1479.00,1479.00,0,4,4.00
09/13/2007,18:29,1479.00,1479.00,1479.00,1479.00,0,14,14.00
09/13/2007,18:30,1479.25,1479.25,1479.25,1479.25,54,0,54.00
09/13/2007,18:31,1479.25,1479.25,1479.25,1479.25,10,0,10.00
09/13/2007,18:32,1479.25,1479.25,1479.25,1479.25,10,0,10.00
09/13/2007,18:33,1479.25,1479.50,1479.25,1479.50,84,0,84.00
09/13/2007,18:34,1479.50,1479.50,1479.25,1479.50,9,10,19.00
09/13/2007,18:35,1479.25,1479.25,1479.25,1479.25,0,1,1.00
09/13/2007,18:36,1479.50,1479.50,1479.50,1479.50,9,0,9.00
09/13/2007,18:37,1479.50,1479.50,1479.50,1479.50,13,0,13.00
09/13/2007,18:38,1479.50,1479.50,1479.50,1479.50,22,0,22.00
09/13/2007,18:39,1479.25,1479.50,1479.25,1479.50,11,1,12.00
09/13/2007,18:40,1479.75,1479.75,1479.75,1479.75,3,0,3.00
09/13/2007,18:41,1479.75,1479.75,1479.50,1479.75,19,1,20.00
09/13/2007,18:42,1479.75,1479.75,1479.75,1479.75,1,0,1.00
09/13/2007,18:43,1479.50,1479.50,1479.50,1479.50,0,11,11.00
09/13/2007,18:44,1479.25,1479.25,1479.00,1479.00,0,55,55.00
09/13/2007,18:45,1479.00,1479.00,1479.00,1479.00,0,1,1.00
09/13/2007,18:46,1479.00,1479.00,1478.75,1478.75,0,9,9.00
09/13/2007,18:47,1478.75,1478.75,1478.50,1478.75,4,25,29.00
09/13/2007,18:48,1478.75,1479.00,1478.75,1479.00,9,0,9.00
09/13/2007,18:49,1479.00,1479.00,1479.00,1479.00,77,0,77.00
09/13/2007,18:50,1479.25,1479.25,1479.25,1479.25,25,0,25.00
09/13/2007,18:52,1479.00,1479.25,1479.00,1479.25,1,1,2.00
09/13/2007,18:53,1479.25,1479.25,1479.25,1479.25,1,0,1.00
09/13/2007,18:54,1479.25,1479.50,1479.25,1479.50,18,0,18.00
09/13/2007,18:55,1479.25,1479.25,1479.25,1479.25,0,1,1.00
09/13/2007,18:56,1479.25,1479.25,1479.25,1479.25,0,2,2.00
09/13/2007,18:57,1479.50,1479.50,1478.75,1478.75,5,34,39.00
09/13/2007,18:58,1479.25,1479.25,1478.75,1478.75,8,12,20.00
09/13/2007,18:59,1478.75,1479.00,1478.75,1478.75,10,34,44.00
09/13/2007,19:00,1478.75,1479.00,1478.50,1479.00,22,74,96.00
09/13/2007,19:01,1479.00,1479.00,1479.00,1479.00,2,0,2.00
09/13/2007,19:02,1478.75,1479.00,1478.75,1479.00,4,2,6.00
09/13/2007,19:03,1478.75,1478.75,1478.75,1478.75,0,5,5.00
09/13/2007,19:04,1478.75,1479.25,1478.75,1479.25,31,10,41.00
09/13/2007,19:05,1479.50,1479.50,1479.50,1479.50,9,0,9.00
09/13/2007,19:06,1479.50,1479.50,1479.50,1479.50,23,0,23.00
09/13/2007,19:07,1479.50,1479.50,1479.50,1479.50,6,0,6.00
09/13/2007,19:08,1479.25,1479.25,1479.25,1479.25,0,10,10.00
09/13/2007,19:09,1479.50,1479.50,1479.50,1479.50,5,0,5.00
09/13/2007,19:10,1479.25,1479.25,1479.25,1479.25,0,10,10.00
09/13/2007,19:11,1479.50,1479.50,1479.50,1479.50,1,0,1.00
09/13/2007,19:14,1479.25,1479.25,1479.25,1479.25,0,11,11.00
09/13/2007,19:15,1479.50,1479.50,1479.50,1479.50,6,0,6.00
09/13/2007,19:16,1479.50,1479.50,1479.50,1479.50,1,0,1.00
09/13/2007,19:17,1479.50,1479.75,1479.50,1479.75,21,0,21.00
09/13/2007,19:18,1479.75,1479.75,1479.50,1479.50,1,1,2.00
09/13/2007,19:19,1479.75,1480.25,1479.75,1480.25,27,0,27.00
09/13/2007,19:20,1480.50,1480.50,1480.00,1480.00,1,3,4.00
09/13/2007,19:21,1480.25,1480.50,1480.25,1480.25,14,1,15.00
09/13/2007,19:22,1480.50,1480.50,1480.50,1480.50,2,0,2.00
09/13/2007,19:23,1480.50,1480.50,1480.25,1480.25,3,2,5.00
09/13/2007,19:25,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,19:27,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,19:28,1480.00,1480.25,1480.00,1480.25,25,1,26.00
09/13/2007,19:29,1480.00,1480.00,1479.50,1479.75,32,30,62.00
09/13/2007,19:30,1479.75,1479.75,1479.75,1479.75,18,0,18.00
09/13/2007,19:31,1479.50,1479.50,1479.50,1479.50,0,156,156.00
09/13/2007,19:32,1479.75,1479.75,1479.75,1479.75,6,0,6.00
09/13/2007,19:33,1479.75,1479.75,1479.75,1479.75,20,0,20.00
09/13/2007,19:34,1480.00,1480.25,1480.00,1480.00,11,5,16.00
09/13/2007,19:35,1480.00,1480.25,1480.00,1480.25,4,6,10.00
09/13/2007,19:36,1480.50,1480.50,1480.50,1480.50,46,0,46.00
09/13/2007,19:38,1480.25,1480.25,1480.25,1480.25,0,20,20.00
09/13/2007,19:39,1480.00,1480.00,1480.00,1480.00,0,5,5.00
09/13/2007,19:40,1480.00,1480.50,1480.00,1480.50,1,9,10.00
09/13/2007,19:45,1480.50,1480.50,1480.50,1480.50,16,0,16.00
09/13/2007,19:46,1480.50,1480.50,1480.50,1480.50,3,0,3.00
09/13/2007,19:47,1480.25,1480.50,1480.25,1480.50,1,1,2.00
09/13/2007,19:48,1480.50,1480.50,1480.50,1480.50,2,0,2.00
09/13/2007,19:49,1480.25,1480.25,1480.25,1480.25,0,15,15.00
09/13/2007,19:50,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,19:54,1480.25,1480.25,1480.25,1480.25,0,15,15.00
09/13/2007,19:55,1480.50,1480.50,1480.25,1480.25,1,20,21.00
09/13/2007,19:56,1480.25,1480.25,1480.25,1480.25,0,6,6.00
09/13/2007,19:58,1480.25,1480.50,1480.00,1480.50,21,44,65.00
09/13/2007,19:59,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,20:02,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,20:03,1480.00,1480.00,1480.00,1480.00,0,1,1.00
09/13/2007,20:06,1480.25,1480.50,1480.25,1480.50,12,0,12.00
09/13/2007,20:07,1480.50,1480.50,1480.50,1480.50,1,0,1.00
09/13/2007,20:08,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,20:10,1480.50,1480.50,1480.50,1480.50,1,0,1.00
09/13/2007,20:11,1480.50,1480.50,1480.50,1480.50,6,0,6.00
09/13/2007,20:12,1480.50,1480.50,1480.50,1480.50,1,0,1.00
09/13/2007,20:15,1480.25,1480.25,1480.25,1480.25,0,6,6.00
09/13/2007,20:16,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,20:21,1480.50,1480.50,1480.50,1480.50,1,0,1.00
09/13/2007,20:22,1480.50,1480.50,1480.50,1480.50,24,0,24.00
09/13/2007,20:23,1480.75,1480.75,1480.75,1480.75,6,0,6.00
09/13/2007,20:24,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/13/2007,20:25,1480.75,1480.75,1480.75,1480.75,10,0,10.00
09/13/2007,20:26,1480.75,1480.75,1480.00,1480.25,11,204,215.00
09/13/2007,20:27,1480.50,1480.50,1480.50,1480.50,1,0,1.00
09/13/2007,20:33,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:34,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:35,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:36,1480.75,1480.75,1480.75,1480.75,9,0,9.00
09/13/2007,20:38,1480.75,1480.75,1480.75,1480.75,4,0,4.00
09/13/2007,20:39,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:41,1480.75,1480.75,1480.75,1480.75,6,0,6.00
09/13/2007,20:42,1480.75,1480.75,1480.50,1480.75,2,1,3.00
09/13/2007,20:43,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:44,1480.50,1480.50,1480.50,1480.50,0,1,1.00
09/13/2007,20:45,1480.50,1480.50,1480.50,1480.50,0,15,15.00
09/13/2007,20:47,1480.50,1480.75,1480.50,1480.75,75,13,88.00
09/13/2007,20:49,1480.50,1480.50,1480.25,1480.25,0,45,45.00
09/13/2007,20:50,1480.25,1480.25,1480.25,1480.25,0,1,1.00
09/13/2007,20:52,1480.50,1480.50,1480.50,1480.50,4,0,4.00
09/13/2007,20:54,1480.50,1480.75,1480.50,1480.50,12,6,18.00
09/13/2007,20:55,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/13/2007,20:56,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:57,1480.75,1480.75,1480.75,1480.75,10,0,10.00
09/13/2007,20:58,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,20:59,1480.75,1480.75,1480.50,1480.50,1,1,2.00
09/13/2007,21:01,1480.50,1480.50,1480.50,1480.50,0,1,1.00
09/13/2007,21:03,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,21:04,1480.50,1480.50,1480.50,1480.50,0,3,3.00
09/13/2007,21:05,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/13/2007,21:07,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,21:09,1480.75,1480.75,1480.75,1480.75,4,0,4.00
09/13/2007,21:10,1480.75,1480.75,1480.25,1480.75,8,44,52.00
09/13/2007,21:11,1480.50,1480.50,1480.50,1480.50,0,1,1.00
09/13/2007,21:16,1480.50,1480.50,1480.50,1480.50,0,4,4.00
09/13/2007,21:20,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/13/2007,21:41,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,21:43,1480.75,1480.75,1480.75,1480.75,20,0,20.00
09/13/2007,21:45,1480.75,1480.75,1480.75,1480.75,13,0,13.00
09/13/2007,21:47,1480.75,1480.75,1480.75,1480.75,3,0,3.00
09/13/2007,22:00,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/13/2007,22:06,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/13/2007,22:07,1480.50,1480.75,1480.50,1480.75,1,1,2.00
09/13/2007,22:08,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/13/2007,22:09,1480.75,1480.75,1480.75,1480.75,3,0,3.00
09/13/2007,22:11,1481.00,1481.00,1481.00,1481.00,6,0,6.00
09/13/2007,22:18,1481.00,1481.00,1481.00,1481.00,9,0,9.00
09/13/2007,22:19,1481.00,1481.00,1480.75,1480.75,5,1,6.00
09/13/2007,22:20,1480.75,1480.75,1480.75,1480.75,0,1,1.00
09/13/2007,22:24,1480.50,1480.50,1480.50,1480.50,0,44,44.00
09/13/2007,22:26,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/13/2007,22:32,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/13/2007,22:33,1480.75,1481.00,1480.75,1481.00,7,0,7.00
09/13/2007,22:35,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/13/2007,22:37,1481.00,1481.00,1481.00,1481.00,2,0,2.00
09/13/2007,22:40,1481.25,1481.25,1481.25,1481.25,7,0,7.00
09/13/2007,22:42,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/13/2007,22:47,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/13/2007,22:48,1481.00,1481.00,1481.00,1481.00,0,1,1.00
09/13/2007,22:49,1481.25,1481.50,1481.25,1481.50,23,0,23.00
09/13/2007,22:50,1481.50,1481.50,1481.50,1481.50,5,0,5.00
09/13/2007,22:51,1481.75,1481.75,1481.75,1481.75,2,0,2.00
09/13/2007,22:52,1481.50,1481.50,1481.50,1481.50,0,5,5.00
09/13/2007,22:54,1481.25,1481.25,1481.25,1481.25,0,6,6.00
09/13/2007,22:55,1481.25,1481.50,1481.25,1481.50,2,2,4.00
09/13/2007,22:56,1481.50,1482.00,1481.50,1482.00,107,0,107.00
09/13/2007,22:57,1482.00,1482.00,1482.00,1482.00,10,0,10.00
09/13/2007,22:58,1482.00,1482.50,1482.00,1482.25,272,6,278.00
09/13/2007,22:59,1482.25,1482.25,1482.00,1482.25,2,4,6.00
09/13/2007,23:00,1482.00,1482.50,1482.00,1482.50,37,1,38.00
09/13/2007,23:07,1482.50,1482.50,1482.50,1482.50,1,0,1.00
09/13/2007,23:08,1482.25,1482.25,1482.25,1482.25,0,1,1.00
09/13/2007,23:09,1482.25,1482.25,1482.25,1482.25,0,1,1.00
09/13/2007,23:12,1482.25,1482.25,1482.25,1482.25,0,1,1.00
09/13/2007,23:13,1482.25,1482.25,1481.75,1481.75,0,44,44.00
09/13/2007,23:14,1482.00,1482.00,1482.00,1482.00,10,0,10.00
09/13/2007,23:15,1482.00,1482.00,1482.00,1482.00,1,0,1.00
09/13/2007,23:16,1482.25,1482.25,1482.25,1482.25,2,0,2.00
09/13/2007,23:17,1482.25,1482.25,1482.25,1482.25,10,0,10.00
09/13/2007,23:18,1482.50,1482.50,1482.50,1482.50,1,0,1.00
09/13/2007,23:20,1482.25,1482.25,1482.25,1482.25,0,5,5.00
09/13/2007,23:29,1482.25,1482.25,1482.25,1482.25,0,10,10.00
09/13/2007,23:30,1482.25,1482.25,1482.25,1482.25,0,25,25.00
09/13/2007,23:31,1482.00,1482.00,1482.00,1482.00,0,10,10.00
09/13/2007,23:34,1481.75,1481.75,1481.75,1481.75,0,1,1.00
09/13/2007,23:35,1481.75,1481.75,1481.50,1481.50,0,54,54.00
09/13/2007,23:36,1481.50,1481.75,1481.50,1481.75,1,1,2.00
09/13/2007,23:37,1481.75,1481.75,1481.50,1481.50,3,5,8.00
09/13/2007,23:38,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/13/2007,23:39,1481.50,1481.50,1481.50,1481.50,0,2,2.00
09/13/2007,23:40,1481.75,1481.75,1481.50,1481.50,1,1,2.00
09/13/2007,23:42,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/13/2007,23:43,1481.75,1481.75,1481.75,1481.75,45,0,45.00
09/13/2007,23:44,1482.00,1482.00,1482.00,1482.00,1,0,1.00
09/13/2007,23:47,1482.25,1482.25,1482.25,1482.25,2,0,2.00
09/13/2007,23:51,1482.25,1482.25,1482.25,1482.25,2,0,2.00
09/13/2007,23:52,1482.00,1482.25,1482.00,1482.25,2,1,3.00
09/13/2007,23:56,1482.00,1482.00,1481.25,1481.25,0,45,45.00
09/13/2007,23:58,1481.50,1481.50,1481.50,1481.50,1,0,1.00
09/13/2007,23:59,1481.75,1481.75,1481.50,1481.50,1,15,16.00
09/14/2007,00:00,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/14/2007,00:03,1481.50,1481.75,1481.50,1481.75,1,1,2.00
09/14/2007,00:04,1481.75,1481.75,1481.75,1481.75,9,0,9.00
09/14/2007,00:05,1481.50,1481.50,1481.50,1481.50,0,20,20.00
09/14/2007,00:08,1481.50,1481.50,1481.50,1481.50,0,2,2.00
09/14/2007,00:09,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/14/2007,00:10,1481.25,1481.25,1481.25,1481.25,0,1,1.00
09/14/2007,00:15,1481.50,1481.50,1481.50,1481.50,1,0,1.00
09/14/2007,00:16,1481.50,1481.50,1481.50,1481.50,3,0,3.00
09/14/2007,00:18,1481.50,1481.50,1481.50,1481.50,1,0,1.00
09/14/2007,00:21,1481.50,1481.50,1481.50,1481.50,2,0,2.00
09/14/2007,00:29,1481.75,1481.75,1481.75,1481.75,1,0,1.00
09/14/2007,00:31,1481.75,1482.00,1481.75,1482.00,58,0,58.00
09/14/2007,00:32,1482.25,1482.25,1482.25,1482.25,10,0,10.00
09/14/2007,00:36,1482.50,1482.75,1482.50,1482.75,89,0,89.00
09/14/2007,00:37,1482.50,1482.50,1482.50,1482.50,0,1,1.00
09/14/2007,00:38,1482.75,1482.75,1482.75,1482.75,2,0,2.00
09/14/2007,00:39,1482.75,1482.75,1482.75,1482.75,3,0,3.00
09/14/2007,00:40,1482.75,1482.75,1482.50,1482.50,2,2,4.00
09/14/2007,00:41,1482.50,1482.75,1482.50,1482.75,72,3,75.00
09/14/2007,00:42,1482.75,1482.75,1482.75,1482.75,8,0,8.00
09/14/2007,00:46,1482.75,1482.75,1482.75,1482.75,2,0,2.00
09/14/2007,00:50,1482.75,1482.75,1482.75,1482.75,2,0,2.00
09/14/2007,00:51,1482.75,1483.25,1482.75,1483.25,72,0,72.00
09/14/2007,00:53,1483.00,1483.25,1483.00,1483.25,121,1,122.00
09/14/2007,00:54,1483.25,1483.25,1483.25,1483.25,10,0,10.00
09/14/2007,00:55,1483.25,1483.25,1483.25,1483.25,4,0,4.00
09/14/2007,00:56,1483.25,1483.50,1483.25,1483.50,95,0,95.00
09/14/2007,00:57,1483.75,1483.75,1483.50,1483.75,53,4,57.00
09/14/2007,00:58,1483.50,1483.50,1483.50,1483.50,0,90,90.00
09/14/2007,00:59,1483.25,1483.50,1483.25,1483.50,25,5,30.00
09/14/2007,01:00,1483.50,1483.50,1483.50,1483.50,12,0,12.00
09/14/2007,01:01,1483.50,1483.75,1483.50,1483.50,120,5,125.00
09/14/2007,01:02,1483.75,1483.75,1483.75,1483.75,65,0,65.00
09/14/2007,01:03,1483.50,1483.50,1483.50,1483.50,0,5,5.00
09/14/2007,01:04,1483.75,1483.75,1483.50,1483.50,1,133,134.00
09/14/2007,01:05,1483.50,1483.50,1483.50,1483.50,0,14,14.00
09/14/2007,01:06,1483.25,1483.25,1483.25,1483.25,0,44,44.00
09/14/2007,01:07,1483.25,1483.25,1483.25,1483.25,0,21,21.00
09/14/2007,01:08,1483.25,1483.25,1483.25,1483.25,0,1,1.00
09/14/2007,01:09,1483.25,1483.25,1483.25,1483.25,0,3,3.00
09/14/2007,01:10,1483.25,1483.25,1483.25,1483.25,0,13,13.00
09/14/2007,01:11,1483.50,1483.50,1483.50,1483.50,3,0,3.00
09/14/2007,01:12,1483.50,1483.50,1483.50,1483.50,20,0,20.00
09/14/2007,01:14,1483.50,1483.50,1483.50,1483.50,1,0,1.00
09/14/2007,01:16,1483.50,1483.50,1483.50,1483.50,20,0,20.00
09/14/2007,01:17,1483.75,1483.75,1483.75,1483.75,50,0,50.00
09/14/2007,01:18,1483.75,1483.75,1483.75,1483.75,7,0,7.00
09/14/2007,01:20,1483.75,1483.75,1483.50,1483.50,37,158,195.00
09/14/2007,01:21,1483.50,1483.50,1483.50,1483.50,0,5,5.00
09/14/2007,01:22,1483.50,1483.75,1483.50,1483.75,21,52,73.00
09/14/2007,01:23,1483.75,1484.00,1483.75,1483.75,4,11,15.00
09/14/2007,01:24,1483.75,1483.75,1483.75,1483.75,0,1,1.00
09/14/2007,01:25,1484.00,1484.00,1483.75,1483.75,2,68,70.00
09/14/2007,01:26,1483.75,1483.75,1483.75,1483.75,0,1,1.00
09/14/2007,01:27,1483.75,1484.00,1483.75,1483.75,1,10,11.00
09/14/2007,01:28,1484.00,1484.00,1483.50,1483.50,141,8,149.00
09/14/2007,01:29,1483.50,1483.50,1483.50,1483.50,0,1,1.00
09/14/2007,01:30,1483.50,1483.50,1483.50,1483.50,0,4,4.00
09/14/2007,01:31,1483.50,1483.50,1483.50,1483.50,0,13,13.00
09/14/2007,01:32,1483.50,1483.50,1483.50,1483.50,0,22,22.00
09/14/2007,01:33,1483.25,1483.25,1483.25,1483.25,0,1,1.00
09/14/2007,01:34,1483.25,1483.25,1483.00,1483.00,0,35,35.00
09/14/2007,01:35,1483.00,1483.00,1482.75,1482.75,0,30,30.00
09/14/2007,01:36,1482.50,1482.50,1482.50,1482.50,0,17,17.00
09/14/2007,01:37,1482.50,1482.75,1482.50,1482.50,2,61,63.00
09/14/2007,01:38,1482.25,1482.50,1482.25,1482.50,20,1,21.00
09/14/2007,01:39,1482.50,1482.50,1482.50,1482.50,1,0,1.00
09/14/2007,01:40,1482.75,1482.75,1482.50,1482.50,1,1,2.00
09/14/2007,01:41,1482.50,1482.50,1482.50,1482.50,0,117,117.00
09/14/2007,01:42,1482.75,1483.00,1482.75,1483.00,15,0,15.00
09/14/2007,01:43,1483.00,1483.00,1483.00,1483.00,1,0,1.00
09/14/2007,01:44,1483.25,1483.50,1483.00,1483.50,104,5,109.00
09/14/2007,01:45,1483.50,1483.50,1483.25,1483.25,1,1,2.00
09/14/2007,01:46,1483.50,1483.50,1483.50,1483.50,7,0,7.00
09/14/2007,01:47,1483.50,1483.50,1483.50,1483.50,24,0,24.00
09/14/2007,01:48,1483.50,1483.50,1483.25,1483.25,1,1,2.00
09/14/2007,01:49,1483.50,1483.50,1483.50,1483.50,52,0,52.00
09/14/2007,01:50,1483.75,1483.75,1483.25,1483.25,1,2,3.00
09/14/2007,01:51,1483.25,1483.50,1483.25,1483.50,2,10,12.00
09/14/2007,01:52,1483.25,1483.25,1483.00,1483.00,0,61,61.00
09/14/2007,01:53,1483.00,1483.00,1482.75,1483.00,2,33,35.00
09/14/2007,01:54,1482.75,1482.75,1482.75,1482.75,0,4,4.00
09/14/2007,01:55,1482.75,1482.75,1482.75,1482.75,0,1,1.00
09/14/2007,01:57,1483.00,1483.25,1483.00,1483.25,100,0,100.00
09/14/2007,01:58,1483.25,1483.25,1483.25,1483.25,31,0,31.00
09/14/2007,01:59,1483.25,1483.25,1483.25,1483.25,1,0,1.00
09/14/2007,02:00,1483.25,1483.50,1483.25,1483.50,34,0,34.00
09/14/2007,02:01,1483.50,1483.75,1483.25,1483.25,113,70,183.00
09/14/2007,02:02,1483.25,1483.25,1482.00,1482.00,37,240,277.00
09/14/2007,02:03,1482.25,1482.25,1482.00,1482.25,35,52,87.00
09/14/2007,02:04,1482.25,1482.75,1482.25,1482.75,107,0,107.00
09/14/2007,02:05,1482.75,1483.00,1482.50,1482.50,107,50,157.00
09/14/2007,02:06,1482.50,1482.50,1482.25,1482.50,62,25,87.00
09/14/2007,02:07,1482.25,1482.50,1482.25,1482.50,33,41,74.00
09/14/2007,02:08,1482.25,1482.25,1482.25,1482.25,0,87,87.00
09/14/2007,02:09,1482.25,1482.25,1482.00,1482.00,0,62,62.00
09/14/2007,02:10,1482.25,1482.25,1482.25,1482.25,107,0,107.00
09/14/2007,02:11,1482.25,1482.25,1482.25,1482.25,62,0,62.00
09/14/2007,02:12,1482.25,1482.50,1482.25,1482.50,132,0,132.00
09/14/2007,02:13,1482.50,1482.50,1482.50,1482.50,118,0,118.00
09/14/2007,02:14,1482.75,1483.50,1482.75,1483.25,64,6,70.00
09/14/2007,02:15,1483.25,1483.50,1483.25,1483.25,10,27,37.00
09/14/2007,02:16,1483.25,1483.50,1483.25,1483.50,40,1,41.00
09/14/2007,02:17,1483.50,1483.75,1483.50,1483.50,33,68,101.00
09/14/2007,02:18,1483.50,1483.75,1483.25,1483.75,124,74,198.00
09/14/2007,02:19,1483.50,1483.75,1483.25,1483.50,52,47,99.00
09/14/2007,02:20,1483.25,1483.50,1483.25,1483.25,10,54,64.00
09/14/2007,02:21,1483.50,1484.25,1483.50,1483.50,262,24,286.00
09/14/2007,02:22,1483.25,1483.25,1482.75,1482.75,13,97,110.00
09/14/2007,02:23,1482.75,1483.00,1482.50,1483.00,73,116,189.00
09/14/2007,02:24,1483.00,1483.25,1483.00,1483.25,13,0,13.00
09/14/2007,02:25,1483.00,1483.00,1483.00,1483.00,0,1,1.00
09/14/2007,02:26,1483.00,1483.00,1482.75,1482.75,0,43,43.00
09/14/2007,02:28,1482.75,1482.75,1482.75,1482.75,0,5,5.00
09/14/2007,02:29,1483.00,1483.00,1483.00,1483.00,16,0,16.00
09/14/2007,02:30,1483.00,1483.00,1483.00,1483.00,10,0,10.00
09/14/2007,02:31,1482.75,1483.00,1482.75,1482.75,5,50,55.00
09/14/2007,02:32,1483.00,1483.00,1482.75,1482.75,31,139,170.00
09/14/2007,02:33,1482.50,1482.50,1482.25,1482.25,3,64,67.00
09/14/2007,02:34,1482.25,1482.25,1482.00,1482.00,101,123,224.00
09/14/2007,02:35,1482.00,1482.00,1482.00,1482.00,0,49,49.00
09/14/2007,02:36,1482.25,1482.25,1482.00,1482.25,2,66,68.00
09/14/2007,02:37,1482.00,1482.00,1482.00,1482.00,0,48,48.00
09/14/2007,02:38,1482.00,1482.25,1482.00,1482.00,1,7,8.00
09/14/2007,02:39,1482.25,1482.25,1482.00,1482.00,12,5,17.00
09/14/2007,02:41,1482.25,1482.75,1482.25,1482.75,19,12,31.00
09/14/2007,02:42,1482.50,1482.75,1482.00,1482.25,11,43,54.00
09/14/2007,02:43,1482.25,1482.25,1482.25,1482.25,3,0,3.00
09/14/2007,02:44,1482.25,1482.25,1482.25,1482.25,2,0,2.00
09/14/2007,02:45,1482.25,1482.50,1482.25,1482.50,9,0,9.00
09/14/2007,02:46,1482.25,1482.25,1482.00,1482.00,0,31,31.00
09/14/2007,02:47,1482.00,1482.00,1481.50,1481.50,0,111,111.00
09/14/2007,02:48,1481.50,1481.75,1481.50,1481.75,1,10,11.00
09/14/2007,02:49,1481.75,1482.25,1481.75,1482.00,10,4,14.00
09/14/2007,02:50,1482.25,1482.50,1482.00,1482.00,23,2,25.00
09/14/2007,02:51,1481.75,1481.75,1481.75,1481.75,0,23,23.00
09/14/2007,02:52,1481.75,1481.75,1481.50,1481.75,6,103,109.00
09/14/2007,02:53,1481.50,1481.75,1481.50,1481.50,2,60,62.00
09/14/2007,02:54,1481.50,1481.50,1480.75,1481.00,125,158,283.00
09/14/2007,02:55,1481.00,1481.25,1481.00,1481.00,5,39,44.00
09/14/2007,02:56,1481.00,1481.50,1481.00,1481.50,21,100,121.00
09/14/2007,02:57,1481.50,1481.75,1481.25,1481.25,54,81,135.00
09/14/2007,02:58,1481.25,1481.50,1481.25,1481.50,10,11,21.00
09/14/2007,02:59,1481.50,1481.50,1481.00,1481.00,16,130,146.00
09/14/2007,03:00,1481.00,1481.00,1480.50,1480.50,0,261,261.00
09/14/2007,03:01,1480.50,1480.50,1480.25,1480.25,101,315,416.00
09/14/2007,03:02,1480.25,1480.50,1480.00,1480.50,22,90,112.00
09/14/2007,03:03,1480.50,1480.50,1480.25,1480.25,49,2,51.00
09/14/2007,03:04,1480.25,1480.50,1480.00,1480.25,219,294,513.00
09/14/2007,03:05,1480.00,1480.25,1479.75,1479.75,24,191,215.00
09/14/2007,03:06,1479.75,1480.00,1479.50,1480.00,56,57,113.00
09/14/2007,03:07,1480.00,1480.00,1479.75,1479.75,81,5,86.00
09/14/2007,03:08,1480.00,1480.00,1480.00,1480.00,54,0,54.00
09/14/2007,03:09,1480.00,1480.00,1479.75,1479.75,2,11,13.00
09/14/2007,03:10,1479.75,1479.75,1479.25,1479.50,104,334,438.00
09/14/2007,03:11,1479.50,1479.75,1479.50,1479.75,22,26,48.00
09/14/2007,03:12,1479.75,1480.00,1479.75,1479.75,52,9,61.00
09/14/2007,03:13,1479.50,1479.75,1479.50,1479.50,1,86,87.00
09/14/2007,03:14,1479.75,1480.00,1479.75,1479.75,29,24,53.00
09/14/2007,03:15,1480.00,1480.25,1480.00,1480.25,34,110,144.00
09/14/2007,03:16,1480.25,1480.25,1480.00,1480.25,15,30,45.00
09/14/2007,03:17,1480.00,1480.25,1480.00,1480.00,1,118,119.00
09/14/2007,03:18,1480.00,1480.25,1480.00,1480.25,22,6,28.00
09/14/2007,03:19,1480.25,1480.50,1480.25,1480.25,62,3,65.00
09/14/2007,03:20,1480.25,1480.50,1480.25,1480.25,3,21,24.00
09/14/2007,03:21,1480.25,1480.50,1480.25,1480.50,126,48,174.00
09/14/2007,03:22,1480.25,1480.25,1480.25,1480.25,0,40,40.00
09/14/2007,03:23,1480.50,1480.50,1480.00,1480.00,3,121,124.00
09/14/2007,03:24,1480.25,1480.25,1480.00,1480.25,13,32,45.00
09/14/2007,03:25,1480.25,1480.50,1480.25,1480.50,31,0,31.00
09/14/2007,03:26,1480.25,1480.50,1479.75,1480.00,6,151,157.00
09/14/2007,03:27,1479.75,1480.00,1479.75,1480.00,38,6,44.00
09/14/2007,03:28,1480.00,1480.00,1479.50,1479.75,4,20,24.00
09/14/2007,03:29,1479.75,1480.00,1479.75,1480.00,3,2,5.00
09/14/2007,03:30,1480.00,1480.25,1480.00,1480.25,20,0,20.00
09/14/2007,03:31,1480.25,1480.25,1480.25,1480.25,43,0,43.00
09/14/2007,03:32,1480.50,1481.00,1480.50,1481.00,121,7,128.00
09/14/2007,03:33,1481.00,1481.25,1480.75,1481.00,56,4,60.00
09/14/2007,03:34,1481.25,1481.25,1481.25,1481.25,6,0,6.00
09/14/2007,03:35,1481.25,1481.25,1481.00,1481.00,10,9,19.00
09/14/2007,03:36,1481.25,1481.25,1481.25,1481.25,30,0,30.00
09/14/2007,03:37,1481.25,1481.50,1481.00,1481.50,30,3,33.00
09/14/2007,03:38,1481.50,1481.50,1481.00,1481.00,3,8,11.00
09/14/2007,03:39,1481.25,1481.50,1481.25,1481.50,149,0,149.00
09/14/2007,03:40,1481.50,1481.50,1481.50,1481.50,50,0,50.00
09/14/2007,03:41,1481.50,1481.75,1481.50,1481.50,42,5,47.00
09/14/2007,03:42,1481.50,1481.50,1481.25,1481.25,0,9,9.00
09/14/2007,03:43,1481.25,1481.25,1481.00,1481.25,58,200,258.00
09/14/2007,03:44,1481.25,1481.25,1481.25,1481.25,16,0,16.00
09/14/2007,03:45,1481.50,1481.50,1481.50,1481.50,9,0,9.00
09/14/2007,03:46,1481.50,1481.50,1481.25,1481.25,4,309,313.00
09/14/2007,03:47,1481.25,1481.25,1481.25,1481.25,0,2,2.00
09/14/2007,03:48,1481.25,1481.25,1481.25,1481.25,0,18,18.00
09/14/2007,03:49,1481.25,1481.25,1481.25,1481.25,0,11,11.00
09/14/2007,03:50,1481.00,1481.00,1481.00,1481.00,0,1,1.00
09/14/2007,03:51,1481.00,1481.00,1480.50,1480.50,11,91,102.00
09/14/2007,03:52,1480.50,1480.75,1480.50,1480.75,40,3,43.00
09/14/2007,03:53,1480.75,1481.00,1480.75,1480.75,15,4,19.00
09/14/2007,03:54,1480.75,1480.75,1480.50,1480.50,0,191,191.00
09/14/2007,03:55,1480.50,1480.50,1480.25,1480.25,67,71,138.00
09/14/2007,03:56,1480.25,1480.25,1479.75,1480.00,2,26,28.00
09/14/2007,03:57,1480.00,1480.00,1479.75,1480.00,2,4,6.00
09/14/2007,03:58,1480.25,1480.25,1480.00,1480.00,2,1,3.00
09/14/2007,04:00,1480.00,1480.25,1480.00,1480.25,7,10,17.00
09/14/2007,04:01,1480.25,1480.25,1480.00,1480.00,41,10,51.00
09/14/2007,04:02,1480.25,1480.25,1480.25,1480.25,1,0,1.00
09/14/2007,04:04,1480.00,1480.00,1479.75,1480.00,3,52,55.00
09/14/2007,04:05,1480.00,1480.00,1480.00,1480.00,11,0,11.00
09/14/2007,04:06,1480.00,1480.00,1479.75,1479.75,1,14,15.00
09/14/2007,04:07,1480.00,1480.00,1479.75,1480.00,4,41,45.00
09/14/2007,04:08,1479.75,1479.75,1479.50,1479.75,17,5,22.00
09/14/2007,04:09,1480.00,1480.00,1479.75,1480.00,80,37,117.00
09/14/2007,04:10,1479.75,1479.75,1479.75,1479.75,0,28,28.00
09/14/2007,04:11,1479.50,1479.50,1479.50,1479.50,0,22,22.00
09/14/2007,04:12,1479.50,1479.50,1479.50,1479.50,0,71,71.00
09/14/2007,04:13,1479.50,1479.50,1479.25,1479.25,0,9,9.00
09/14/2007,04:14,1479.50,1479.50,1479.25,1479.25,2,13,15.00
09/14/2007,04:15,1479.25,1479.50,1479.25,1479.25,9,10,19.00
09/14/2007,04:16,1479.25,1479.25,1479.25,1479.25,0,210,210.00
09/14/2007,04:17,1479.25,1479.25,1479.25,1479.25,0,16,16.00
09/14/2007,04:18,1479.25,1479.25,1479.00,1479.25,1,20,21.00
09/14/2007,04:19,1479.00,1479.25,1479.00,1479.25,69,2,71.00
09/14/2007,04:20,1479.25,1479.25,1479.25,1479.25,19,0,19.00
09/14/2007,04:21,1479.25,1480.00,1479.25,1479.75,143,1,144.00
09/14/2007,04:22,1479.75,1479.75,1479.75,1479.75,0,1,1.00
09/14/2007,04:23,1479.75,1479.75,1479.75,1479.75,0,25,25.00
09/14/2007,04:25,1480.00,1480.00,1480.00,1480.00,81,0,81.00
09/14/2007,04:26,1479.75,1479.75,1479.75,1479.75,0,56,56.00
09/14/2007,04:27,1479.50,1479.50,1479.25,1479.25,0,254,254.00
09/14/2007,04:28,1479.25,1479.25,1479.00,1479.00,1,15,16.00
09/14/2007,04:29,1479.00,1479.00,1478.75,1479.00,56,114,170.00
09/14/2007,04:30,1479.00,1479.00,1478.50,1478.50,62,279,341.00
09/14/2007,04:31,1478.75,1478.75,1478.75,1478.75,21,0,21.00
09/14/2007,04:32,1478.75,1479.00,1478.50,1478.75,272,330,602.00
09/14/2007,04:33,1478.50,1478.50,1477.50,1478.25,309,405,714.00
09/14/2007,04:34,1478.25,1478.25,1477.75,1478.00,14,172,186.00
09/14/2007,04:35,1478.00,1478.00,1477.75,1477.75,8,31,39.00
09/14/2007,04:36,1477.75,1478.25,1477.75,1478.00,396,93,489.00
09/14/2007,04:37,1478.00,1478.00,1477.50,1478.00,214,52,266.00
09/14/2007,04:38,1478.25,1478.50,1478.25,1478.50,134,0,134.00
09/14/2007,04:39,1478.50,1478.50,1478.00,1478.25,30,28,58.00
09/14/2007,04:40,1478.50,1478.50,1478.00,1478.50,8,11,19.00
09/14/2007,04:41,1478.50,1478.75,1478.25,1478.75,52,1,53.00
09/14/2007,04:42,1478.75,1478.75,1478.50,1478.75,8,84,92.00
09/14/2007,04:43,1478.75,1478.75,1478.25,1478.25,4,124,128.00
09/14/2007,04:44,1478.25,1478.25,1478.00,1478.00,0,9,9.00
09/14/2007,04:45,1478.00,1478.50,1478.00,1478.25,205,129,334.00
09/14/2007,04:46,1478.25,1478.25,1478.25,1478.25,0,20,20.00
09/14/2007,04:47,1478.25,1478.25,1477.75,1477.75,4,138,142.00
09/14/2007,04:48,1477.75,1478.00,1477.75,1478.00,106,92,198.00
09/14/2007,04:49,1477.75,1477.75,1477.75,1477.75,0,39,39.00
09/14/2007,04:50,1478.00,1478.50,1478.00,1478.50,160,0,160.00
09/14/2007,04:51,1478.25,1478.50,1478.25,1478.25,1,36,37.00
09/14/2007,04:52,1478.50,1478.75,1478.50,1478.75,89,10,99.00
09/14/2007,04:53,1478.50,1478.50,1478.50,1478.50,0,33,33.00
09/14/2007,04:54,1478.50,1478.75,1478.50,1478.75,102,6,108.00
09/14/2007,04:55,1478.75,1479.00,1478.75,1479.00,170,0,170.00
09/14/2007,04:56,1478.75,1478.75,1478.25,1478.25,0,18,18.00
09/14/2007,04:57,1478.25,1478.25,1478.00,1478.00,0,28,28.00
09/14/2007,04:58,1478.00,1478.25,1478.00,1478.00,1,16,17.00
09/14/2007,04:59,1478.00,1478.75,1478.00,1478.50,135,11,146.00
09/14/2007,05:00,1478.25,1478.25,1478.25,1478.25,0,7,7.00
09/14/2007,05:01,1478.25,1478.25,1478.00,1478.25,51,142,193.00
09/14/2007,05:02,1478.25,1478.25,1478.25,1478.25,6,0,6.00
09/14/2007,05:03,1478.50,1478.50,1477.75,1477.75,1,209,210.00
09/14/2007,05:04,1477.75,1478.00,1477.75,1478.00,6,8,14.00
09/14/2007,05:05,1477.75,1478.00,1477.75,1478.00,56,2,58.00
09/14/2007,05:06,1478.00,1478.00,1478.00,1478.00,37,0,37.00
09/14/2007,05:07,1478.00,1478.00,1477.75,1477.75,6,10,16.00
09/14/2007,05:08,1478.00,1478.00,1477.75,1477.75,20,71,91.00
09/14/2007,05:09,1477.75,1478.00,1477.75,1478.00,42,3,45.00
09/14/2007,05:10,1478.25,1478.50,1478.00,1478.50,89,21,110.00
09/14/2007,05:11,1478.50,1478.50,1478.25,1478.25,110,43,153.00
09/14/2007,05:12,1478.50,1478.75,1478.50,1478.75,200,10,210.00
09/14/2007,05:13,1479.00,1479.25,1479.00,1479.00,114,63,177.00
09/14/2007,05:14,1479.00,1479.25,1479.00,1479.00,175,109,284.00
09/14/2007,05:15,1479.25,1479.25,1479.25,1479.25,90,0,90.00
09/14/2007,05:16,1479.00,1479.00,1479.00,1479.00,0,81,81.00
09/14/2007,05:17,1479.00,1479.25,1479.00,1479.00,1,5,6.00
09/14/2007,05:18,1479.00,1479.25,1479.00,1479.25,81,73,154.00
09/14/2007,05:19,1479.00,1479.25,1478.75,1478.75,2,70,72.00
09/14/2007,05:20,1478.75,1478.75,1478.50,1478.50,0,116,116.00
09/14/2007,05:21,1478.50,1478.50,1478.00,1478.00,0,53,53.00
09/14/2007,05:22,1478.25,1478.25,1478.25,1478.25,5,0,5.00
09/14/2007,05:23,1478.00,1478.00,1477.75,1477.75,0,39,39.00
09/14/2007,05:24,1478.00,1478.00,1477.75,1477.75,35,202,237.00
09/14/2007,05:25,1477.75,1478.00,1477.75,1478.00,9,1,10.00
09/14/2007,05:26,1478.00,1478.25,1478.00,1478.25,178,0,178.00
09/14/2007,05:27,1478.25,1478.50,1478.25,1478.50,99,0,99.00
09/14/2007,05:29,1478.50,1478.75,1478.50,1478.75,126,0,126.00
09/14/2007,05:30,1478.75,1478.75,1478.50,1478.75,59,1,60.00
09/14/2007,05:31,1478.75,1478.75,1478.50,1478.50,2,11,13.00
09/14/2007,05:32,1478.50,1478.50,1478.50,1478.50,0,80,80.00
09/14/2007,05:33,1478.50,1478.50,1478.25,1478.25,0,14,14.00
09/14/2007,05:34,1478.25,1478.25,1478.25,1478.25,0,6,6.00
09/14/2007,05:36,1478.00,1478.00,1478.00,1478.00,0,2,2.00
09/14/2007,05:37,1478.00,1478.00,1477.75,1477.75,0,234,234.00
09/14/2007,05:38,1477.75,1478.00,1477.75,1478.00,1,8,9.00
09/14/2007,05:39,1477.75,1477.75,1477.75,1477.75,0,39,39.00
09/14/2007,05:40,1477.75,1478.00,1477.75,1478.00,8,10,18.00
09/14/2007,05:41,1477.75,1477.75,1477.75,1477.75,0,17,17.00
09/14/2007,05:42,1477.75,1477.75,1477.50,1477.50,0,87,87.00
09/14/2007,05:43,1477.75,1477.75,1477.50,1477.50,154,55,209.00
09/14/2007,05:44,1477.75,1477.75,1477.00,1477.00,33,335,368.00
09/14/2007,05:45,1477.25,1477.25,1477.00,1477.00,57,10,67.00
09/14/2007,05:46,1477.25,1477.25,1476.75,1477.00,223,272,495.00
09/14/2007,05:47,1477.00,1477.00,1476.75,1476.75,103,2,105.00
09/14/2007,05:48,1477.00,1477.50,1477.00,1477.50,188,0,188.00
09/14/2007,05:49,1477.25,1477.25,1477.25,1477.25,0,12,12.00
09/14/2007,05:50,1477.25,1477.25,1477.25,1477.25,0,10,10.00
09/14/2007,05:51,1477.25,1477.25,1477.00,1477.25,1,42,43.00
09/14/2007,05:52,1477.00,1477.00,1476.25,1476.25,10,752,762.00
09/14/2007,05:53,1476.25,1476.50,1475.25,1475.25,55,812,867.00
09/14/2007,05:54,1475.25,1475.50,1474.75,1474.75,99,561,660.00
09/14/2007,05:55,1475.00,1475.25,1475.00,1475.00,34,212,246.00
09/14/2007,05:56,1475.00,1475.25,1475.00,1475.00,1,384,385.00
09/14/2007,05:57,1475.25,1475.25,1474.75,1474.75,6,342,348.00
09/14/2007,05:58,1474.75,1475.25,1474.75,1475.25,320,54,374.00
09/14/2007,05:59,1475.50,1475.75,1475.50,1475.75,63,0,63.00
09/14/2007,06:00,1475.75,1475.75,1475.75,1475.75,128,0,128.00
09/14/2007,06:01,1475.50,1476.00,1475.50,1475.75,114,121,235.00
09/14/2007,06:02,1475.75,1475.75,1475.00,1475.00,145,392,537.00
09/14/2007,06:03,1475.25,1476.25,1475.25,1476.00,235,104,339.00
09/14/2007,06:04,1476.00,1476.25,1475.75,1476.00,85,174,259.00
09/14/2007,06:05,1476.00,1476.25,1476.00,1476.25,21,0,21.00
09/14/2007,06:06,1476.50,1476.75,1476.25,1476.50,64,217,281.00
09/14/2007,06:07,1476.50,1476.75,1476.50,1476.75,139,0,139.00
09/14/2007,06:08,1477.00,1477.25,1476.25,1476.25,58,349,407.00
09/14/2007,06:09,1476.25,1476.50,1476.25,1476.50,104,2,106.00
09/14/2007,06:10,1476.50,1476.75,1476.25,1476.50,28,18,46.00
09/14/2007,06:12,1476.75,1476.75,1476.50,1476.50,2,144,146.00
09/14/2007,06:13,1476.50,1476.50,1476.25,1476.25,0,223,223.00
09/14/2007,06:14,1476.25,1476.50,1476.25,1476.25,1,44,45.00
09/14/2007,06:15,1476.25,1476.25,1475.75,1475.75,0,74,74.00
09/14/2007,06:16,1475.75,1476.00,1475.75,1475.75,16,137,153.00
09/14/2007,06:17,1475.50,1475.75,1475.50,1475.75,114,21,135.00
09/14/2007,06:18,1475.50,1475.50,1474.75,1475.00,38,646,684.00
09/14/2007,06:19,1475.00,1475.25,1474.75,1475.25,84,252,336.00
09/14/2007,06:20,1475.25,1475.25,1474.75,1475.00,19,45,64.00
09/14/2007,06:21,1475.00,1475.25,1475.00,1475.25,108,3,111.00
09/14/2007,06:22,1475.50,1475.50,1475.25,1475.25,64,2,66.00
09/14/2007,06:23,1475.50,1475.75,1475.50,1475.75,436,0,436.00
09/14/2007,06:24,1475.75,1476.00,1475.75,1475.75,142,118,260.00
09/14/2007,06:25,1476.00,1476.00,1475.75,1476.00,18,1,19.00
09/14/2007,06:26,1476.25,1476.75,1476.25,1476.50,78,11,89.00
09/14/2007,06:27,1476.25,1476.75,1476.25,1476.75,200,27,227.00
09/14/2007,06:28,1476.75,1477.00,1476.75,1476.75,90,380,470.00
09/14/2007,06:29,1477.00,1477.00,1476.75,1476.75,12,1,13.00
09/14/2007,06:30,1477.00,1477.00,1477.00,1477.00,201,0,201.00
09/14/2007,06:31,1476.75,1476.75,1476.50,1476.50,0,319,319.00
09/14/2007,06:32,1476.50,1476.50,1476.00,1476.00,60,233,293.00
09/14/2007,06:33,1476.00,1476.00,1475.75,1475.75,0,264,264.00
09/14/2007,06:34,1475.75,1476.75,1475.75,1476.75,384,2,386.00
09/14/2007,06:35,1476.50,1476.75,1476.50,1476.50,73,121,194.00
09/14/2007,06:36,1476.50,1476.50,1476.00,1476.00,27,209,236.00
09/14/2007,06:37,1476.25,1476.25,1476.25,1476.25,25,0,25.00
09/14/2007,06:38,1476.50,1476.50,1476.25,1476.25,1,18,19.00
09/14/2007,06:39,1476.25,1476.25,1476.00,1476.00,0,505,505.00
09/14/2007,06:40,1476.25,1476.25,1476.00,1476.00,73,6,79.00
09/14/2007,06:41,1476.25,1476.50,1476.25,1476.25,179,3,182.00
09/14/2007,06:42,1476.50,1476.50,1476.50,1476.50,20,0,20.00
09/14/2007,06:43,1476.50,1477.00,1476.25,1477.00,532,1,533.00
09/14/2007,06:44,1477.00,1477.25,1476.75,1477.25,477,2,479.00
09/14/2007,06:45,1477.25,1477.25,1476.50,1476.50,53,239,292.00
09/14/2007,06:46,1476.50,1476.75,1476.00,1476.50,39,154,193.00
09/14/2007,06:47,1476.25,1476.50,1476.25,1476.50,3,7,10.00
09/14/2007,06:48,1476.25,1476.25,1476.25,1476.25,0,226,226.00
09/14/2007,06:49,1476.00,1476.50,1476.00,1476.50,126,209,335.00
09/14/2007,06:50,1476.50,1476.50,1476.50,1476.50,63,0,63.00
09/14/2007,06:51,1476.75,1476.75,1476.75,1476.75,102,0,102.00
09/14/2007,06:52,1476.50,1476.75,1476.50,1476.75,1,10,11.00
09/14/2007,06:53,1476.75,1476.75,1476.75,1476.75,78,0,78.00
09/14/2007,06:54,1476.75,1477.00,1476.75,1476.75,63,5,68.00
09/14/2007,06:55,1476.75,1477.75,1476.75,1477.75,493,12,505.00
09/14/2007,06:56,1478.00,1478.75,1478.00,1478.50,893,209,1102.00
09/14/2007,06:57,1478.50,1480.25,1478.50,1480.00,1286,317,1603.00
09/14/2007,06:58,1480.00,1480.00,1479.25,1479.50,487,292,779.00
09/14/2007,06:59,1479.50,1479.50,1479.25,1479.25,0,96,96.00
09/14/2007,07:00,1479.25,1479.25,1478.75,1479.25,180,79,259.00
09/14/2007,07:01,1479.00,1479.00,1478.75,1479.00,3,65,68.00
09/14/2007,07:02,1479.00,1479.00,1478.75,1478.75,5,19,24.00
09/14/2007,07:03,1478.75,1478.75,1478.50,1478.50,0,12,12.00
09/14/2007,07:04,1478.75,1478.75,1478.50,1478.50,16,6,22.00
09/14/2007,07:05,1478.50,1478.75,1478.50,1478.75,9,26,35.00
09/14/2007,07:06,1478.75,1478.75,1478.75,1478.75,46,0,46.00
09/14/2007,07:07,1478.75,1478.75,1478.50,1478.75,121,1,122.00
09/14/2007,07:08,1478.75,1479.00,1478.75,1478.75,46,62,108.00
09/14/2007,07:09,1478.50,1478.50,1478.25,1478.25,0,335,335.00
09/14/2007,07:10,1478.25,1478.50,1478.25,1478.50,14,90,104.00
09/14/2007,07:11,1478.50,1478.50,1478.25,1478.25,3,58,61.00
09/14/2007,07:12,1478.50,1478.50,1478.00,1478.00,1,15,16.00
09/14/2007,07:13,1478.25,1478.25,1477.75,1478.00,45,37,82.00
09/14/2007,07:14,1478.00,1478.50,1478.00,1478.50,68,0,68.00
09/14/2007,07:15,1478.50,1479.00,1478.50,1478.75,280,13,293.00
09/14/2007,07:16,1478.75,1478.75,1478.50,1478.50,0,17,17.00
09/14/2007,07:17,1478.50,1478.75,1478.50,1478.75,100,4,104.00
09/14/2007,07:18,1478.75,1479.25,1478.75,1478.75,267,146,413.00
09/14/2007,07:19,1478.75,1479.00,1478.75,1478.75,23,121,144.00
09/14/2007,07:20,1478.75,1479.00,1478.75,1478.75,125,35,160.00
09/14/2007,07:21,1479.00,1479.00,1478.50,1478.50,81,120,201.00
09/14/2007,07:22,1478.50,1478.50,1478.50,1478.50,0,12,12.00
09/14/2007,07:23,1478.25,1478.50,1478.25,1478.50,99,14,113.00
09/14/2007,07:24,1478.25,1478.25,1477.00,1477.25,274,207,481.00
09/14/2007,07:25,1477.50,1478.00,1477.25,1477.75,210,390,600.00
09/14/2007,07:26,1477.75,1479.50,1477.75,1478.75,1199,831,2030.00
09/14/2007,07:27,1478.50,1478.75,1478.00,1478.00,111,58,169.00
09/14/2007,07:28,1478.00,1478.00,1477.00,1477.75,240,107,347.00
09/14/2007,07:29,1477.75,1479.00,1477.75,1479.00,431,10,441.00
09/14/2007,07:30,1478.75,1478.75,1478.00,1478.25,22,415,437.00
09/14/2007,07:31,1478.00,1478.00,1474.50,1477.25,1078,4051,5129.00
09/14/2007,07:32,1477.00,1477.50,1476.00,1476.00,384,564,948.00
09/14/2007,07:33,1476.00,1476.50,1474.75,1475.25,107,484,591.00
09/14/2007,07:34,1475.00,1475.75,1474.75,1475.75,602,625,1227.00
09/14/2007,07:35,1475.75,1476.00,1475.50,1475.75,194,545,739.00
09/14/2007,07:36,1475.75,1477.25,1475.75,1477.00,988,708,1696.00
09/14/2007,07:37,1476.75,1477.25,1476.50,1476.75,172,500,672.00
09/14/2007,07:38,1476.75,1477.00,1476.50,1477.00,132,100,232.00
09/14/2007,07:39,1476.75,1476.75,1476.25,1476.50,3,277,280.00
09/14/2007,07:40,1476.50,1477.00,1476.00,1476.50,409,124,533.00
09/14/2007,07:41,1476.75,1477.25,1476.75,1476.75,571,303,874.00
09/14/2007,07:42,1476.75,1477.00,1476.75,1476.75,8,510,518.00
09/14/2007,07:43,1476.75,1477.00,1476.25,1476.25,45,1020,1065.00
09/14/2007,07:44,1476.00,1476.00,1474.75,1475.50,23,470,493.00
09/14/2007,07:45,1475.25,1475.25,1474.75,1475.25,114,432,546.00
09/14/2007,07:46,1475.00,1475.25,1473.50,1474.00,60,665,725.00
09/14/2007,07:47,1473.75,1474.00,1473.25,1473.50,424,448,872.00
09/14/2007,07:48,1474.00,1474.00,1473.50,1474.00,17,42,59.00
09/14/2007,07:49,1474.00,1474.00,1473.75,1473.75,273,28,301.00
09/14/2007,07:50,1474.00,1474.25,1473.25,1474.25,276,417,693.00
09/14/2007,07:51,1474.25,1474.75,1474.00,1474.75,259,431,690.00
09/14/2007,07:52,1474.75,1475.25,1474.75,1475.25,500,1,501.00
09/14/2007,07:53,1475.25,1475.25,1474.75,1475.00,113,71,184.00
09/14/2007,07:54,1474.75,1475.25,1474.75,1475.25,394,28,422.00
09/14/2007,07:55,1475.00,1475.25,1475.00,1475.25,241,10,251.00
09/14/2007,07:56,1475.25,1475.25,1475.00,1475.00,62,198,260.00
09/14/2007,07:57,1475.00,1475.00,1474.75,1475.00,3,45,48.00
09/14/2007,07:58,1475.00,1475.25,1474.75,1475.00,239,89,328.00
09/14/2007,07:59,1475.25,1475.75,1475.25,1475.25,628,27,655.00
09/14/2007,08:00,1475.50,1475.50,1475.25,1475.25,51,10,61.00
09/14/2007,08:01,1475.50,1475.75,1475.00,1475.00,39,44,83.00
09/14/2007,08:02,1475.00,1475.00,1474.50,1474.75,40,257,297.00
09/14/2007,08:03,1474.75,1475.00,1474.75,1475.00,233,10,243.00
09/14/2007,08:04,1474.75,1475.00,1474.00,1474.25,18,313,331.00
09/14/2007,08:05,1474.25,1474.75,1474.25,1474.75,48,8,56.00
09/14/2007,08:06,1474.75,1474.75,1474.50,1474.75,65,16,81.00
09/14/2007,08:07,1475.00,1475.25,1474.75,1475.25,24,20,44.00
09/14/2007,08:08,1475.00,1475.25,1474.75,1474.75,34,124,158.00
09/14/2007,08:09,1475.00,1475.75,1475.00,1475.50,17,2,19.00
09/14/2007,08:10,1475.50,1475.50,1475.25,1475.50,73,19,92.00
09/14/2007,08:11,1475.50,1475.50,1475.25,1475.50,5,7,12.00
09/14/2007,08:12,1475.25,1475.50,1475.25,1475.50,26,8,34.00
09/14/2007,08:13,1475.25,1475.50,1475.25,1475.25,5,25,30.00
09/14/2007,08:14,1475.25,1475.50,1475.25,1475.25,30,110,140.00
09/14/2007,08:15,1475.25,1475.25,1474.75,1475.25,47,44,91.00
09/14/2007,08:16,1475.50,1475.50,1475.25,1475.50,27,5,32.00
09/14/2007,08:17,1475.50,1475.75,1475.25,1475.25,8,43,51.00
09/14/2007,08:18,1475.25,1475.50,1475.25,1475.50,272,31,303.00
09/14/2007,08:19,1475.50,1475.75,1475.50,1475.50,108,37,145.00
09/14/2007,08:20,1475.50,1475.75,1475.50,1475.75,27,4,31.00
09/14/2007,08:21,1475.75,1476.25,1475.50,1475.50,127,49,176.00
09/14/2007,08:22,1475.75,1475.75,1475.50,1475.75,144,48,192.00
09/14/2007,08:23,1475.75,1476.25,1475.75,1476.00,156,25,181.00
09/14/2007,08:24,1476.00,1476.50,1476.00,1476.50,302,101,403.00
09/14/2007,08:25,1476.50,1476.50,1476.50,1476.50,274,0,274.00
09/14/2007,08:26,1476.25,1476.25,1475.75,1475.75,10,93,103.00
09/14/2007,08:27,1475.75,1476.00,1475.75,1476.00,23,173,196.00
09/14/2007,08:28,1476.00,1476.00,1475.75,1476.00,77,1,78.00
09/14/2007,08:29,1475.75,1476.00,1475.50,1475.75,28,343,371.00
09/14/2007,08:30,1475.75,1476.00,1475.50,1475.75,389,148,537.00
09/14/2007,08:31,1475.75,1476.25,1474.75,1475.00,819,1213,2032.00
09/14/2007,08:32,1475.00,1475.00,1474.50,1474.75,446,649,1095.00
09/14/2007,08:33,1475.00,1476.00,1475.00,1475.25,1176,596,1772.00
09/14/2007,08:34,1475.00,1476.25,1475.00,1475.75,608,212,820.00
09/14/2007,08:35,1476.00,1476.00,1474.25,1474.25,138,531,669.00
09/14/2007,08:36,1474.50,1474.50,1473.75,1473.75,150,342,492.00
09/14/2007,08:37,1474.00,1475.25,1473.75,1474.75,1335,180,1515.00
09/14/2007,08:38,1474.75,1475.50,1474.75,1475.25,246,123,369.00
09/14/2007,08:39,1475.25,1475.75,1475.00,1475.50,127,158,285.00
09/14/2007,08:40,1475.75,1477.00,1475.25,1476.50,708,429,1137.00
09/14/2007,08:41,1476.25,1476.75,1475.50,1475.50,556,607,1163.00
09/14/2007,08:42,1475.75,1476.50,1475.75,1476.25,535,80,615.00
09/14/2007,08:43,1476.25,1476.50,1476.00,1476.00,109,69,178.00
09/14/2007,08:44,1476.25,1476.50,1475.50,1476.50,263,1842,2105.00
09/14/2007,08:45,1476.50,1477.00,1476.25,1476.75,212,202,414.00
09/14/2007,08:46,1477.00,1477.25,1476.75,1476.75,332,305,637.00
09/14/2007,08:47,1477.00,1477.25,1476.00,1476.00,77,462,539.00
09/14/2007,08:48,1476.25,1476.75,1475.00,1475.50,336,905,1241.00
09/14/2007,08:49,1475.25,1476.00,1475.25,1475.50,166,357,523.00
09/14/2007,08:50,1475.50,1475.75,1475.25,1475.75,148,103,251.00
09/14/2007,08:51,1476.00,1476.75,1475.75,1476.75,489,163,652.00
09/14/2007,08:52,1476.75,1478.50,1476.75,1478.00,1217,93,1310.00
09/14/2007,08:53,1477.75,1478.25,1477.25,1477.75,1047,343,1390.00
09/14/2007,08:54,1477.75,1478.50,1477.50,1478.50,841,80,921.00
09/14/2007,08:55,1478.50,1478.75,1477.75,1478.00,1529,838,2367.00
09/14/2007,08:56,1478.00,1478.50,1477.75,1478.25,241,86,327.00
09/14/2007,08:57,1478.50,1478.50,1477.50,1477.75,867,318,1185.00
09/14/2007,08:58,1477.75,1478.00,1477.00,1477.50,410,182,592.00
09/14/2007,08:59,1477.75,1477.75,1477.25,1477.25,104,111,215.00
09/14/2007,09:00,1477.25,1477.50,1476.75,1477.00,65,204,269.00
09/14/2007,09:01,1477.25,1479.25,1477.00,1478.00,2107,1310,3417.00
09/14/2007,09:02,1478.00,1480.25,1477.75,1479.75,2302,271,2573.00
09/14/2007,09:03,1480.00,1480.25,1478.25,1478.50,419,1160,1579.00
09/14/2007,09:04,1478.50,1478.75,1477.50,1477.75,483,655,1138.00
09/14/2007,09:05,1478.00,1479.25,1478.00,1479.00,884,671,1555.00
09/14/2007,09:06,1479.25,1479.50,1479.00,1479.00,87,265,352.00
09/14/2007,09:07,1479.25,1481.00,1479.00,1481.00,2391,628,3019.00
09/14/2007,09:08,1481.00,1481.25,1480.25,1480.50,602,382,984.00
09/14/2007,09:09,1480.50,1481.00,1479.75,1480.50,1391,367,1758.00
09/14/2007,09:10,1481.00,1481.25,1480.00,1480.00,775,832,1607.00
09/14/2007,09:11,1480.00,1480.25,1479.50,1480.00,368,293,661.00
09/14/2007,09:12,1480.25,1480.50,1479.75,1480.25,363,458,821.00
09/14/2007,09:13,1480.00,1480.50,1479.75,1480.00,197,550,747.00
09/14/2007,09:14,1480.25,1480.25,1479.50,1479.50,158,362,520.00
09/14/2007,09:15,1479.50,1480.25,1479.25,1480.25,483,102,585.00
09/14/2007,09:16,1480.25,1480.50,1479.75,1480.25,658,192,850.00
09/14/2007,09:17,1480.25,1482.25,1480.25,1482.25,1618,451,2069.00
09/14/2007,09:18,1482.25,1482.75,1481.50,1482.50,1505,346,1851.00
09/14/2007,09:19,1482.75,1483.00,1481.75,1481.75,744,731,1475.00
09/14/2007,09:20,1481.75,1482.00,1481.25,1481.50,486,563,1049.00
09/14/2007,09:21,1481.50,1482.00,1481.50,1481.75,449,465,914.00
09/14/2007,09:22,1481.75,1483.25,1481.75,1482.50,740,343,1083.00
09/14/2007,09:23,1482.50,1482.75,1481.75,1482.00,164,314,478.00
09/14/2007,09:24,1482.25,1482.25,1481.25,1481.50,104,577,681.00
09/14/2007,09:25,1481.50,1482.00,1481.00,1481.00,375,242,617.00
09/14/2007,09:26,1481.25,1482.00,1481.00,1481.75,538,336,874.00
09/14/2007,09:27,1481.75,1481.75,1481.25,1481.50,269,232,501.00
09/14/2007,09:28,1481.50,1482.50,1481.50,1481.75,228,312,540.00
09/14/2007,09:29,1481.50,1481.75,1481.50,1481.75,11,21,32.00
09/14/2007,09:30,1481.75,1482.25,1481.50,1481.75,743,234,977.00
09/14/2007,09:31,1481.75,1483.00,1481.50,1482.00,462,202,664.00
09/14/2007,09:32,1482.00,1482.50,1481.75,1482.25,425,168,593.00
09/14/2007,09:33,1482.00,1482.50,1481.75,1481.75,530,278,808.00
09/14/2007,09:34,1482.00,1483.00,1482.00,1483.00,257,604,861.00
09/14/2007,09:35,1483.00,1483.25,1482.50,1482.75,990,1086,2076.00
09/14/2007,09:36,1482.75,1483.50,1482.75,1483.25,631,141,772.00
09/14/2007,09:37,1483.50,1483.50,1482.75,1483.50,419,617,1036.00
09/14/2007,09:38,1483.50,1484.00,1483.25,1484.00,251,398,649.00
09/14/2007,09:39,1483.75,1484.00,1483.25,1483.50,431,507,938.00
09/14/2007,09:40,1483.50,1483.50,1483.00,1483.00,11,430,441.00
09/14/2007,09:41,1483.00,1483.00,1482.25,1482.50,87,669,756.00
09/14/2007,09:42,1482.50,1483.00,1482.25,1482.25,209,306,515.00
09/14/2007,09:43,1482.50,1483.50,1482.25,1483.25,136,154,290.00
09/14/2007,09:44,1483.25,1483.75,1483.00,1483.25,83,840,923.00
09/14/2007,09:45,1483.25,1483.50,1482.50,1482.75,11,295,306.00
09/14/2007,09:46,1482.50,1483.25,1482.25,1483.25,618,135,753.00
09/14/2007,09:47,1483.50,1484.50,1483.25,1484.25,890,294,1184.00
09/14/2007,09:48,1484.50,1484.50,1483.75,1484.00,304,209,513.00
09/14/2007,09:49,1484.25,1484.50,1483.75,1484.00,364,144,508.00
09/14/2007,09:50,1484.00,1484.75,1483.75,1483.75,242,191,433.00
09/14/2007,09:51,1483.75,1483.75,1483.00,1483.25,313,952,1265.00
09/14/2007,09:52,1483.00,1483.25,1482.75,1483.00,97,307,404.00
09/14/2007,09:53,1482.75,1483.25,1482.50,1483.25,701,837,1538.00
09/14/2007,09:54,1483.25,1483.75,1483.00,1483.00,39,165,204.00
09/14/2007,09:55,1483.25,1483.25,1481.75,1482.00,18,1441,1459.00
09/14/2007,09:56,1481.75,1482.00,1481.25,1481.75,433,1066,1499.00
09/14/2007,09:57,1481.75,1482.25,1481.50,1482.00,160,63,223.00
09/14/2007,09:58,1482.00,1482.50,1481.75,1482.25,683,18,701.00
09/14/2007,09:59,1482.25,1482.50,1481.50,1481.75,106,746,852.00
09/14/2007,10:00,1481.50,1482.00,1481.50,1482.00,90,181,271.00
09/14/2007,10:01,1481.75,1482.25,1481.75,1481.75,397,540,937.00
09/14/2007,10:02,1481.75,1482.25,1481.75,1482.25,308,279,587.00
09/14/2007,10:03,1482.25,1482.75,1482.00,1482.75,40,5,45.00
09/14/2007,10:04,1482.75,1483.00,1482.50,1483.00,924,284,1208.00
09/14/2007,10:05,1483.25,1483.25,1482.75,1483.00,119,592,711.00
09/14/2007,10:06,1483.00,1483.00,1482.25,1482.25,20,856,876.00
09/14/2007,10:07,1482.25,1482.25,1481.50,1482.00,74,441,515.00
09/14/2007,10:08,1481.75,1482.25,1481.75,1482.00,275,34,309.00
09/14/2007,10:09,1482.00,1482.25,1481.50,1481.75,7,85,92.00
09/14/2007,10:10,1481.75,1481.75,1480.75,1480.75,24,1505,1529.00
09/14/2007,10:11,1480.50,1481.00,1479.75,1480.00,552,3136,3688.00
09/14/2007,10:12,1479.75,1480.50,1479.75,1480.50,214,908,1122.00
09/14/2007,10:13,1480.50,1480.50,1479.75,1479.75,20,254,274.00
09/14/2007,10:14,1480.00,1480.00,1479.25,1479.75,139,832,971.00
09/14/2007,10:15,1480.00,1481.00,1480.00,1480.50,440,136,576.00
09/14/2007,10:16,1480.50,1481.25,1480.25,1481.00,437,514,951.00
09/14/2007,10:17,1481.00,1481.00,1480.50,1480.50,0,90,90.00
09/14/2007,10:18,1480.50,1480.50,1480.00,1480.25,35,199,234.00
09/14/2007,10:19,1480.25,1480.75,1480.00,1480.75,43,39,82.00
09/14/2007,10:20,1480.75,1481.00,1480.50,1481.00,157,370,527.00
09/14/2007,10:21,1481.25,1481.25,1480.00,1480.50,78,266,344.00
09/14/2007,10:22,1480.25,1480.75,1480.00,1480.25,51,122,173.00
09/14/2007,10:23,1480.00,1480.75,1479.50,1479.50,57,663,720.00
09/14/2007,10:24,1479.50,1479.75,1479.00,1479.50,152,425,577.00
09/14/2007,10:25,1479.50,1480.00,1479.50,1479.50,331,518,849.00
09/14/2007,10:26,1479.75,1479.75,1479.25,1479.25,62,400,462.00
09/14/2007,10:27,1479.50,1479.75,1479.00,1479.50,341,587,928.00
09/14/2007,10:28,1479.75,1480.75,1479.75,1480.75,577,293,870.00
09/14/2007,10:29,1480.50,1481.00,1480.50,1481.00,116,28,144.00
09/14/2007,10:30,1481.00,1481.25,1480.75,1480.75,146,240,386.00
09/14/2007,10:31,1481.00,1481.00,1480.75,1480.75,89,127,216.00
09/14/2007,10:32,1481.00,1481.00,1480.75,1481.00,81,218,299.00
09/14/2007,10:33,1481.00,1481.50,1480.75,1481.50,195,260,455.00
09/14/2007,10:34,1481.25,1481.50,1480.75,1481.00,22,82,104.00
09/14/2007,10:35,1480.75,1481.00,1480.50,1480.50,5,299,304.00
09/14/2007,10:36,1480.75,1481.50,1480.75,1481.25,196,24,220.00
09/14/2007,10:37,1481.00,1481.25,1481.00,1481.00,17,403,420.00
09/14/2007,10:38,1481.00,1481.50,1481.00,1481.50,577,270,847.00
09/14/2007,10:39,1481.25,1481.50,1480.50,1480.75,27,397,424.00
09/14/2007,10:40,1480.50,1481.00,1480.50,1480.75,204,236,440.00
09/14/2007,10:41,1480.50,1480.75,1480.25,1480.50,180,393,573.00
09/14/2007,10:42,1480.75,1481.25,1480.50,1481.25,372,108,480.00
09/14/2007,10:43,1481.25,1482.25,1481.00,1482.00,717,145,862.00
09/14/2007,10:44,1481.75,1483.25,1481.75,1483.25,1388,257,1645.00
09/14/2007,10:45,1483.00,1483.25,1482.25,1482.75,348,241,589.00
09/14/2007,10:46,1482.75,1483.25,1482.75,1482.75,280,195,475.00
09/14/2007,10:47,1483.00,1483.00,1482.25,1482.25,11,342,353.00
09/14/2007,10:48,1482.00,1482.50,1482.00,1482.50,143,18,161.00
09/14/2007,10:49,1482.50,1482.50,1482.25,1482.25,14,34,48.00
09/14/2007,10:50,1482.25,1482.75,1482.25,1482.50,241,40,281.00
09/14/2007,10:51,1482.25,1483.00,1482.25,1483.00,324,38,362.00
09/14/2007,10:52,1483.00,1483.25,1482.50,1482.75,97,314,411.00
09/14/2007,10:53,1482.50,1482.75,1482.50,1482.75,24,53,77.00
09/14/2007,10:54,1482.50,1483.25,1482.50,1483.25,182,42,224.00
09/14/2007,10:55,1483.25,1484.00,1483.25,1483.50,872,420,1292.00
09/14/2007,10:56,1483.75,1484.50,1483.50,1484.50,961,86,1047.00
09/14/2007,10:57,1484.25,1485.00,1484.00,1484.25,974,176,1150.00
09/14/2007,10:58,1484.50,1484.50,1483.25,1483.25,83,340,423.00
09/14/2007,10:59,1483.25,1483.50,1483.00,1483.25,42,638,680.00
09/14/2007,11:00,1483.25,1483.75,1483.25,1483.50,369,138,507.00
09/14/2007,11:01,1483.50,1485.00,1483.25,1484.75,712,49,761.00
09/14/2007,11:02,1484.50,1485.50,1484.25,1485.25,1216,1260,2476.00
09/14/2007,11:03,1485.25,1486.00,1485.25,1485.25,1303,902,2205.00
09/14/2007,11:04,1485.25,1485.50,1485.00,1485.25,200,160,360.00
09/14/2007,11:05,1485.00,1485.00,1484.25,1484.50,37,147,184.00
09/14/2007,11:06,1484.50,1484.50,1483.75,1484.00,172,282,454.00
09/14/2007,11:07,1484.00,1484.00,1483.75,1483.75,31,39,70.00
09/14/2007,11:08,1483.75,1484.25,1483.75,1484.00,169,272,441.00
09/14/2007,11:09,1484.00,1484.25,1483.75,1483.75,118,70,188.00
09/14/2007,11:10,1483.75,1484.75,1483.75,1484.50,362,34,396.00
09/14/2007,11:11,1484.50,1484.50,1484.25,1484.50,11,10,21.00
09/14/2007,11:12,1484.50,1484.75,1484.25,1484.50,171,7,178.00
09/14/2007,11:13,1484.75,1484.75,1483.75,1483.75,2,174,176.00
09/14/2007,11:14,1483.75,1483.75,1483.25,1483.25,144,137,281.00
09/14/2007,11:15,1483.25,1483.25,1482.75,1482.75,47,53,100.00
09/14/2007,11:16,1482.75,1483.25,1482.75,1483.00,205,284,489.00
09/14/2007,11:17,1482.75,1483.25,1482.75,1483.25,199,30,229.00
09/14/2007,11:18,1483.25,1483.25,1482.50,1482.50,171,59,230.00
09/14/2007,11:19,1482.75,1482.75,1482.50,1482.50,4,32,36.00
09/14/2007,11:20,1482.75,1483.00,1482.50,1482.75,141,56,197.00
09/14/2007,11:21,1482.75,1483.00,1482.50,1482.75,4,141,145.00
09/14/2007,11:22,1482.75,1482.75,1482.50,1482.75,213,59,272.00
09/14/2007,11:23,1483.00,1483.50,1483.00,1483.50,301,17,318.00
09/14/2007,11:24,1483.25,1483.50,1483.25,1483.25,2,29,31.00
09/14/2007,11:25,1483.25,1483.25,1483.00,1483.25,96,10,106.00
09/14/2007,11:26,1483.25,1483.25,1482.50,1482.50,79,360,439.00
09/14/2007,11:27,1482.50,1482.75,1482.50,1482.75,178,58,236.00
09/14/2007,11:28,1482.50,1483.00,1482.50,1483.00,54,41,95.00
09/14/2007,11:29,1483.00,1483.25,1483.00,1483.25,313,0,313.00
09/14/2007,11:30,1483.50,1483.50,1483.25,1483.50,7,1,8.00
09/14/2007,11:31,1483.25,1483.75,1483.25,1483.75,251,11,262.00
09/14/2007,11:32,1483.75,1484.00,1483.75,1483.75,174,82,256.00
09/14/2007,11:33,1483.75,1483.75,1482.50,1482.50,1,360,361.00
09/14/2007,11:34,1482.50,1483.00,1482.25,1482.75,11,167,178.00
09/14/2007,11:35,1482.75,1482.75,1482.50,1482.75,8,27,35.00
09/14/2007,11:36,1482.75,1483.00,1482.75,1482.75,10,7,17.00
09/14/2007,11:37,1483.00,1483.00,1482.50,1483.00,87,17,104.00
09/14/2007,11:38,1483.00,1483.00,1482.50,1483.00,413,32,445.00
09/14/2007,11:39,1483.00,1483.25,1483.00,1483.25,185,105,290.00
09/14/2007,11:40,1483.25,1483.25,1483.00,1483.00,103,73,176.00
09/14/2007,11:41,1483.25,1483.25,1483.00,1483.25,5,106,111.00
09/14/2007,11:42,1483.25,1483.25,1483.00,1483.25,70,5,75.00
09/14/2007,11:43,1483.50,1483.75,1483.25,1483.50,318,221,539.00
09/14/2007,11:44,1483.75,1483.75,1483.50,1483.50,5,19,24.00
09/14/2007,11:45,1483.50,1483.50,1483.25,1483.25,0,4,4.00
09/14/2007,11:46,1483.50,1483.50,1482.75,1482.75,23,58,81.00
09/14/2007,11:47,1482.50,1482.75,1482.50,1482.50,14,35,49.00
09/14/2007,11:48,1482.50,1482.50,1481.75,1482.00,114,610,724.00
09/14/2007,11:49,1481.75,1481.75,1481.25,1481.25,38,361,399.00
09/14/2007,11:50,1481.25,1481.50,1481.00,1481.50,523,176,699.00
09/14/2007,11:51,1481.50,1481.75,1481.25,1481.75,153,291,444.00
09/14/2007,11:52,1481.75,1482.00,1481.50,1481.75,294,82,376.00
09/14/2007,11:53,1481.50,1481.75,1481.50,1481.75,158,100,258.00
09/14/2007,11:54,1481.75,1481.75,1481.50,1481.75,2,4,6.00
09/14/2007,11:55,1481.50,1482.50,1481.50,1482.25,591,75,666.00
09/14/2007,11:56,1482.50,1482.75,1482.00,1482.00,126,230,356.00
09/14/2007,11:57,1482.25,1482.25,1481.75,1481.75,31,9,40.00
09/14/2007,11:58,1482.00,1482.75,1481.75,1482.75,337,4,341.00
09/14/2007,11:59,1482.50,1482.75,1481.50,1482.00,138,758,896.00
09/14/2007,12:00,1482.00,1482.00,1481.75,1482.00,37,1,38.00
09/14/2007,12:01,1482.00,1482.75,1481.50,1482.50,397,78,475.00
09/14/2007,12:02,1482.25,1482.50,1481.50,1481.75,5,192,197.00
09/14/2007,12:03,1481.50,1482.25,1481.50,1481.75,282,120,402.00
09/14/2007,12:04,1481.75,1482.00,1481.75,1482.00,16,39,55.00
09/14/2007,12:05,1482.00,1482.50,1481.75,1481.75,53,319,372.00
09/14/2007,12:06,1482.00,1482.50,1481.75,1482.25,59,70,129.00
09/14/2007,12:07,1482.00,1482.75,1482.00,1482.75,545,139,684.00
09/14/2007,12:08,1482.50,1482.50,1482.00,1482.25,58,172,230.00
09/14/2007,12:09,1482.00,1482.00,1481.00,1481.25,79,1126,1205.00
09/14/2007,12:10,1481.50,1482.75,1480.75,1481.50,609,2424,3033.00
09/14/2007,12:11,1481.75,1482.00,1481.00,1482.00,88,36,124.00
09/14/2007,12:12,1481.75,1482.50,1481.75,1482.25,203,60,263.00
09/14/2007,12:13,1482.25,1482.25,1482.00,1482.00,0,25,25.00
09/14/2007,12:14,1482.25,1483.75,1482.00,1483.50,1533,34,1567.00
09/14/2007,12:15,1483.50,1484.25,1483.25,1483.75,1073,104,1177.00
09/14/2007,12:16,1484.00,1484.00,1483.25,1483.50,28,534,562.00
09/14/2007,12:17,1483.50,1484.00,1483.50,1483.50,48,8,56.00
09/14/2007,12:18,1483.75,1483.75,1483.25,1483.25,2,56,58.00
09/14/2007,12:19,1483.25,1483.50,1483.00,1483.25,7,67,74.00
09/14/2007,12:20,1483.25,1483.25,1483.00,1483.25,88,7,95.00
09/14/2007,12:21,1483.50,1483.50,1483.00,1483.00,6,14,20.00
09/14/2007,12:22,1483.50,1483.75,1483.25,1483.50,64,3,67.00
09/14/2007,12:23,1483.50,1484.75,1483.50,1484.75,233,22,255.00
09/14/2007,12:24,1484.50,1485.50,1484.25,1485.00,521,201,722.00
09/14/2007,12:25,1485.00,1485.00,1484.25,1484.75,17,39,56.00
09/14/2007,12:26,1484.75,1484.75,1484.25,1484.25,6,24,30.00
09/14/2007,12:27,1484.25,1484.50,1484.00,1484.25,50,15,65.00
09/14/2007,12:28,1484.25,1485.00,1484.25,1485.00,397,0,397.00
09/14/2007,12:29,1485.25,1486.00,1485.00,1486.00,412,103,515.00
09/14/2007,12:30,1486.00,1486.25,1485.75,1486.25,592,502,1094.00
09/14/2007,12:31,1486.00,1486.25,1485.25,1485.25,117,387,504.00
09/14/2007,12:32,1485.25,1485.25,1484.25,1484.75,165,375,540.00
09/14/2007,12:33,1484.75,1485.00,1484.50,1485.00,22,10,32.00
09/14/2007,12:34,1484.75,1485.25,1484.75,1485.25,220,101,321.00
09/14/2007,12:35,1485.25,1485.50,1485.25,1485.25,256,54,310.00
09/14/2007,12:36,1485.25,1485.50,1485.00,1485.00,32,148,180.00
09/14/2007,12:37,1485.00,1485.00,1484.50,1484.50,0,171,171.00
09/14/2007,12:38,1484.25,1484.25,1483.50,1484.25,254,408,662.00
09/14/2007,12:39,1484.00,1484.25,1483.50,1483.75,29,205,234.00
09/14/2007,12:40,1483.75,1483.75,1483.75,1483.75,0,167,167.00
09/14/2007,12:41,1483.75,1484.25,1483.75,1484.00,75,25,100.00
09/14/2007,12:42,1484.00,1484.00,1483.75,1484.00,68,101,169.00
09/14/2007,12:43,1483.75,1483.75,1483.75,1483.75,0,1,1.00
09/14/2007,12:44,1484.00,1484.25,1484.00,1484.25,48,20,68.00
09/14/2007,12:45,1484.25,1484.50,1484.00,1484.25,34,5,39.00
09/14/2007,12:46,1484.50,1484.75,1484.50,1484.75,38,10,48.00
09/14/2007,12:47,1484.50,1484.50,1484.25,1484.25,0,64,64.00
09/14/2007,12:48,1484.25,1484.50,1483.75,1483.75,19,117,136.00
09/14/2007,12:49,1483.75,1484.00,1483.75,1484.00,12,21,33.00
09/14/2007,12:50,1484.25,1485.50,1484.25,1485.50,615,43,658.00
09/14/2007,12:51,1485.25,1486.75,1485.25,1486.50,907,169,1076.00
09/14/2007,12:52,1486.75,1486.75,1485.75,1486.00,239,104,343.00
09/14/2007,12:53,1485.75,1485.75,1485.50,1485.50,4,51,55.00
09/14/2007,12:54,1485.75,1485.75,1485.50,1485.75,29,5,34.00
09/14/2007,12:55,1485.50,1485.50,1485.50,1485.50,0,54,54.00
09/14/2007,12:56,1485.50,1486.00,1485.50,1485.50,457,21,478.00
09/14/2007,12:57,1486.00,1486.50,1485.50,1486.50,139,1,140.00
09/14/2007,12:58,1486.50,1486.75,1485.50,1486.00,223,91,314.00
09/14/2007,12:59,1486.25,1486.25,1486.00,1486.25,451,3,454.00
09/14/2007,13:00,1486.25,1486.75,1486.25,1486.50,250,264,514.00
09/14/2007,13:01,1486.50,1487.00,1486.25,1486.75,324,409,733.00
09/14/2007,13:02,1486.50,1486.75,1486.50,1486.50,139,249,388.00
09/14/2007,13:03,1486.75,1486.75,1485.75,1485.75,73,111,184.00
09/14/2007,13:04,1486.00,1486.25,1485.75,1486.25,241,11,252.00
09/14/2007,13:05,1486.00,1486.50,1486.00,1486.00,17,83,100.00
09/14/2007,13:06,1486.25,1486.50,1485.50,1485.50,11,546,557.00
09/14/2007,13:07,1485.75,1485.75,1485.00,1485.00,24,1127,1151.00
09/14/2007,13:08,1485.00,1485.00,1484.50,1485.00,41,116,157.00
09/14/2007,13:09,1484.75,1485.00,1483.75,1484.25,275,467,742.00
09/14/2007,13:10,1484.25,1484.50,1483.75,1484.00,13,164,177.00
09/14/2007,13:11,1484.00,1484.50,1483.75,1484.50,170,35,205.00
09/14/2007,13:12,1484.50,1484.75,1484.25,1484.50,9,9,18.00
09/14/2007,13:13,1484.25,1484.50,1484.00,1484.50,128,82,210.00
09/14/2007,13:14,1484.50,1484.75,1484.50,1484.75,38,0,38.00
09/14/2007,13:15,1484.75,1484.75,1484.50,1484.75,13,30,43.00
09/14/2007,13:16,1484.50,1484.75,1483.50,1483.50,50,308,358.00
09/14/2007,13:17,1483.75,1483.75,1483.25,1483.25,53,108,161.00
09/14/2007,13:18,1483.50,1483.75,1483.25,1483.50,21,585,606.00
09/14/2007,13:19,1483.75,1484.25,1483.50,1484.25,308,117,425.00
09/14/2007,13:20,1484.25,1484.50,1484.25,1484.50,54,2,56.00
09/14/2007,13:21,1484.25,1484.50,1483.50,1484.00,73,183,256.00
09/14/2007,13:22,1484.00,1484.50,1484.00,1484.50,139,0,139.00
09/14/2007,13:23,1484.50,1484.50,1484.25,1484.50,9,3,12.00
09/14/2007,13:24,1484.50,1484.50,1484.00,1484.00,70,6,76.00
09/14/2007,13:25,1484.25,1484.50,1484.25,1484.25,148,85,233.00
09/14/2007,13:26,1484.25,1484.25,1483.75,1483.75,0,107,107.00
09/14/2007,13:27,1484.00,1484.50,1484.00,1484.00,142,396,538.00
09/14/2007,13:28,1483.75,1484.25,1483.75,1484.25,140,1,141.00
09/14/2007,13:29,1484.00,1484.25,1484.00,1484.25,147,40,187.00
09/14/2007,13:30,1484.00,1484.25,1484.00,1484.00,35,27,62.00
09/14/2007,13:31,1483.75,1484.00,1483.75,1484.00,19,126,145.00
09/14/2007,13:32,1484.25,1484.25,1483.50,1483.50,1,33,34.00
09/14/2007,13:33,1483.50,1484.25,1483.50,1484.25,219,6,225.00
09/14/2007,13:34,1484.25,1484.75,1484.25,1484.50,67,209,276.00
09/14/2007,13:35,1484.75,1484.75,1484.50,1484.75,7,1,8.00
09/14/2007,13:36,1484.75,1484.75,1483.50,1483.75,83,433,516.00
09/14/2007,13:37,1483.75,1484.50,1483.75,1484.50,156,1,157.00
09/14/2007,13:38,1484.25,1484.50,1483.75,1483.75,1,78,79.00
09/14/2007,13:39,1483.75,1484.00,1483.50,1484.00,14,65,79.00
09/14/2007,13:40,1483.75,1484.00,1483.25,1483.50,62,49,111.00
09/14/2007,13:41,1483.75,1484.00,1483.25,1483.25,200,854,1054.00
09/14/2007,13:42,1483.25,1483.50,1483.25,1483.25,52,575,627.00
09/14/2007,13:43,1483.00,1483.00,1482.50,1482.75,130,329,459.00
09/14/2007,13:44,1482.50,1482.50,1482.00,1482.50,108,414,522.00
09/14/2007,13:45,1482.75,1482.75,1482.25,1482.50,33,166,199.00
09/14/2007,13:46,1482.50,1483.25,1482.50,1482.75,105,112,217.00
09/14/2007,13:47,1483.00,1483.00,1482.75,1483.00,27,6,33.00
09/14/2007,13:48,1482.75,1483.00,1482.75,1483.00,80,251,331.00
09/14/2007,13:49,1482.75,1482.75,1482.25,1482.50,151,664,815.00
09/14/2007,13:50,1482.50,1482.75,1482.50,1482.50,1,235,236.00
09/14/2007,13:51,1482.50,1482.50,1482.25,1482.25,16,101,117.00
09/14/2007,13:52,1482.00,1482.50,1482.00,1482.25,186,219,405.00
09/14/2007,13:53,1482.50,1483.25,1482.50,1482.50,304,85,389.00
09/14/2007,13:54,1482.50,1482.50,1481.75,1482.00,44,377,421.00
09/14/2007,13:55,1482.00,1482.00,1481.00,1481.00,1089,2210,3299.00
09/14/2007,13:56,1481.00,1481.00,1480.00,1480.25,890,2306,3196.00
09/14/2007,13:57,1480.50,1480.75,1479.75,1480.75,409,709,1118.00
09/14/2007,13:58,1481.00,1482.00,1481.00,1481.75,674,106,780.00
09/14/2007,13:59,1482.00,1482.00,1480.75,1481.00,68,680,748.00
09/14/2007,14:00,1481.00,1481.75,1481.00,1481.50,197,14,211.00
09/14/2007,14:01,1481.75,1482.25,1481.50,1481.50,214,119,333.00
09/14/2007,14:02,1481.75,1481.75,1481.50,1481.75,33,3,36.00
09/14/2007,14:03,1481.75,1481.75,1481.25,1481.25,1,69,70.00
09/14/2007,14:04,1481.75,1482.00,1481.50,1481.75,141,50,191.00
09/14/2007,14:05,1481.75,1483.00,1481.75,1483.00,367,71,438.00
09/14/2007,14:06,1483.00,1483.00,1482.75,1482.75,101,185,286.00
09/14/2007,14:07,1482.50,1482.50,1481.50,1482.25,271,449,720.00
09/14/2007,14:08,1482.25,1482.75,1482.25,1482.75,1084,28,1112.00
09/14/2007,14:09,1482.50,1482.75,1482.25,1482.25,74,337,411.00
09/14/2007,14:10,1482.25,1482.50,1482.25,1482.50,51,2,53.00
09/14/2007,14:11,1482.25,1482.25,1481.50,1481.75,193,141,334.00
09/14/2007,14:12,1481.75,1482.00,1481.75,1482.00,342,25,367.00
09/14/2007,14:13,1482.00,1482.50,1482.00,1482.50,643,3,646.00
09/14/2007,14:14,1482.75,1482.75,1482.50,1482.50,74,21,95.00
09/14/2007,14:15,1482.75,1482.75,1482.50,1482.50,104,29,133.00
09/14/2007,14:16,1482.50,1482.75,1482.50,1482.75,195,11,206.00
09/14/2007,14:17,1482.75,1483.75,1482.75,1483.75,652,0,652.00
09/14/2007,14:18,1483.75,1483.75,1483.25,1483.50,112,66,178.00
09/14/2007,14:19,1483.50,1483.50,1483.00,1483.25,243,264,507.00
09/14/2007,14:20,1483.00,1483.25,1483.00,1483.00,42,43,85.00
09/14/2007,14:21,1483.00,1483.50,1483.00,1483.50,248,64,312.00
09/14/2007,14:22,1483.50,1483.75,1483.50,1483.75,81,383,464.00
09/14/2007,14:23,1483.75,1484.50,1483.75,1484.25,368,26,394.00
09/14/2007,14:24,1484.25,1484.50,1484.00,1484.25,699,79,778.00
09/14/2007,14:25,1484.25,1484.75,1484.00,1484.00,237,85,322.00
09/14/2007,14:26,1484.00,1484.50,1484.00,1484.25,25,218,243.00
09/14/2007,14:27,1484.00,1484.25,1483.75,1484.00,15,267,282.00
09/14/2007,14:28,1484.25,1484.25,1483.75,1484.25,101,19,120.00
09/14/2007,14:29,1484.25,1485.00,1484.25,1484.50,140,82,222.00
09/14/2007,14:30,1484.50,1484.75,1483.75,1483.75,133,629,762.00
09/14/2007,14:31,1484.00,1484.25,1483.50,1484.00,853,597,1450.00
09/14/2007,14:32,1484.00,1484.00,1483.25,1483.75,74,182,256.00
09/14/2007,14:33,1483.50,1483.75,1483.25,1483.75,170,103,273.00
09/14/2007,14:34,1483.75,1484.50,1483.75,1484.50,326,23,349.00
09/14/2007,14:35,1484.50,1484.50,1483.75,1484.00,63,124,187.00
09/14/2007,14:36,1484.25,1484.25,1484.00,1484.00,63,270,333.00
09/14/2007,14:37,1484.00,1484.25,1483.75,1484.25,240,109,349.00
09/14/2007,14:38,1484.25,1484.25,1483.50,1484.00,250,301,551.00
09/14/2007,14:39,1483.75,1484.00,1483.50,1484.00,69,78,147.00
09/14/2007,14:40,1484.00,1485.00,1484.00,1485.00,836,0,836.00
09/14/2007,14:41,1484.75,1486.50,1484.50,1486.00,947,395,1342.00
09/14/2007,14:42,1486.00,1486.00,1485.50,1485.50,688,277,965.00
09/14/2007,14:43,1485.50,1485.50,1485.00,1485.25,329,331,660.00
09/14/2007,14:44,1485.00,1485.25,1484.75,1484.75,192,288,480.00
09/14/2007,14:45,1484.75,1485.75,1484.75,1485.25,387,238,625.00
09/14/2007,14:46,1485.25,1486.75,1485.25,1486.50,369,216,585.00
09/14/2007,14:47,1486.50,1487.00,1486.50,1486.75,536,665,1201.00
09/14/2007,14:48,1486.75,1487.00,1486.25,1486.25,67,145,212.00
09/14/2007,14:49,1486.25,1486.50,1486.25,1486.50,252,179,431.00
09/14/2007,14:50,1486.50,1486.75,1485.25,1485.50,114,1517,1631.00
09/14/2007,14:51,1485.50,1485.75,1484.50,1484.50,334,527,861.00
09/14/2007,14:52,1484.50,1485.00,1484.50,1484.75,457,350,807.00
09/14/2007,14:53,1485.00,1485.50,1484.75,1485.50,352,50,402.00
09/14/2007,14:54,1485.50,1486.50,1485.50,1486.50,574,73,647.00
09/14/2007,14:55,1486.25,1486.50,1485.25,1485.25,381,418,799.00
09/14/2007,14:56,1485.25,1486.25,1485.25,1485.25,166,421,587.00
09/14/2007,14:57,1485.50,1485.75,1485.00,1485.75,386,57,443.00
09/14/2007,14:58,1485.50,1486.00,1485.50,1485.75,193,156,349.00
09/14/2007,14:59,1485.75,1486.00,1484.75,1485.00,366,1084,1450.00
09/14/2007,15:00,1485.00,1485.25,1484.75,1484.75,1155,2243,3398.00
09/14/2007,15:01,1484.75,1485.25,1484.75,1485.00,1091,1853,2944.00
09/14/2007,15:02,1484.75,1485.75,1484.75,1485.50,1573,1055,2628.00
09/14/2007,15:03,1485.50,1486.00,1485.50,1485.75,469,613,1082.00
09/14/2007,15:04,1485.75,1486.00,1485.75,1485.75,306,487,793.00
09/14/2007,15:05,1486.00,1486.50,1485.75,1486.50,234,471,705.00
09/14/2007,15:06,1486.25,1486.25,1486.00,1486.25,12,177,189.00
09/14/2007,15:07,1486.00,1486.00,1485.50,1485.50,153,121,274.00
09/14/2007,15:08,1485.50,1485.75,1485.25,1485.75,867,94,961.00
09/14/2007,15:09,1485.75,1485.75,1485.50,1485.75,215,695,910.00
09/14/2007,15:10,1485.75,1485.75,1484.75,1485.00,86,1306,1392.00
09/14/2007,15:11,1484.75,1485.00,1484.75,1485.00,410,29,439.00
09/14/2007,15:12,1485.00,1485.50,1485.00,1485.25,312,232,544.00
09/14/2007,15:13,1485.00,1485.25,1485.00,1485.25,38,2,40.00
09/14/2007,15:14,1485.25,1485.50,1485.25,1485.25,382,614,996.00
09/14/2007,15:15,1485.25,1485.50,1484.50,1484.75,702,2174,2876.00
09/14/2007,15:16,1484.75,1484.75,1484.75,1484.75,0,1,1.00
09/16/2007,17:01,1484.50,1484.50,1483.25,1483.25,1,24,25.00
09/16/2007,17:03,1483.25,1483.25,1483.25,1483.25,0,4,4.00
09/16/2007,17:04,1483.00,1483.00,1483.00,1483.00,0,1,1.00
09/16/2007,17:05,1483.25,1483.25,1482.50,1482.50,1,6,7.00
09/16/2007,17:06,1482.75,1482.75,1482.25,1482.50,2,2,4.00
09/16/2007,17:07,1482.75,1482.75,1482.75,1482.75,2,0,2.00
09/16/2007,17:08,1482.75,1482.75,1482.75,1482.75,37,0,37.00
09/16/2007,17:09,1482.50,1482.50,1482.50,1482.50,0,33,33.00
09/16/2007,17:10,1482.50,1482.50,1482.25,1482.50,18,14,32.00
09/16/2007,17:11,1482.50,1482.50,1482.25,1482.50,45,2,47.00
09/16/2007,17:12,1482.50,1482.50,1482.50,1482.50,28,0,28.00
09/16/2007,17:15,1482.50,1482.50,1482.50,1482.50,1,0,1.00
09/16/2007,17:16,1482.50,1482.50,1482.25,1482.25,14,3,17.00
09/16/2007,17:17,1482.25,1482.25,1482.00,1482.00,0,2,2.00
09/16/2007,17:18,1482.25,1482.25,1482.00,1482.00,56,7,63.00
09/16/2007,17:19,1482.00,1482.00,1482.00,1482.00,0,12,12.00
09/16/2007,17:21,1481.75,1481.75,1481.75,1481.75,0,1,1.00
09/16/2007,17:24,1482.00,1482.00,1481.75,1481.75,2,2,4.00
09/16/2007,17:25,1482.00,1482.00,1482.00,1482.00,3,0,3.00
09/16/2007,17:26,1482.00,1482.00,1482.00,1482.00,1,0,1.00
09/16/2007,17:28,1482.25,1482.25,1482.25,1482.25,5,0,5.00
09/16/2007,17:29,1482.25,1482.25,1482.25,1482.25,67,0,67.00
09/16/2007,17:30,1482.25,1482.25,1482.25,1482.25,13,0,13.00
09/16/2007,17:31,1482.00,1482.00,1482.00,1482.00,0,29,29.00
09/16/2007,17:32,1482.25,1482.25,1482.25,1482.25,10,0,10.00
09/16/2007,17:35,1482.25,1482.25,1482.00,1482.25,12,43,55.00
09/16/2007,17:36,1482.00,1482.00,1482.00,1482.00,0,40,40.00
09/16/2007,17:37,1482.00,1482.00,1482.00,1482.00,0,33,33.00
09/16/2007,17:38,1482.00,1482.00,1482.00,1482.00,0,7,7.00
09/16/2007,17:39,1482.00,1482.00,1482.00,1482.00,0,5,5.00
09/16/2007,17:41,1482.25,1482.25,1482.25,1482.25,15,0,15.00
09/16/2007,17:46,1482.50,1482.50,1482.50,1482.50,1,0,1.00
09/16/2007,17:48,1482.50,1484.00,1482.50,1483.75,94,3,97.00
09/16/2007,17:49,1483.75,1483.75,1483.50,1483.50,1,6,7.00
09/16/2007,17:50,1483.75,1483.75,1483.50,1483.50,1,7,8.00
09/16/2007,17:51,1483.25,1483.25,1483.25,1483.25,0,1,1.00
09/16/2007,17:53,1483.75,1483.75,1483.75,1483.75,5,0,5.00
09/16/2007,17:54,1484.00,1484.00,1484.00,1484.00,2,0,2.00
09/16/2007,17:58,1483.75,1483.75,1483.75,1483.75,0,1,1.00
09/16/2007,18:08,1483.75,1483.75,1483.75,1483.75,0,9,9.00
09/16/2007,18:09,1483.75,1483.75,1483.75,1483.75,0,1,1.00
09/16/2007,18:10,1483.75,1483.75,1483.75,1483.75,0,1,1.00
09/16/2007,18:12,1483.75,1483.75,1483.75,1483.75,0,5,5.00
09/16/2007,18:13,1483.50,1483.50,1483.50,1483.50,0,1,1.00
09/16/2007,18:14,1483.50,1483.50,1483.50,1483.50,0,7,7.00
09/16/2007,18:15,1483.50,1483.50,1483.25,1483.25,0,5,5.00
09/16/2007,18:16,1483.50,1483.50,1483.50,1483.50,2,0,2.00
09/16/2007,18:17,1483.50,1483.50,1483.50,1483.50,9,0,9.00
09/16/2007,18:19,1483.50,1483.50,1483.50,1483.50,12,0,12.00
09/16/2007,18:25,1483.25,1483.25,1483.25,1483.25,0,1,1.00
09/16/2007,18:27,1483.25,1483.50,1483.25,1483.50,2,1,3.00
09/16/2007,18:31,1483.25,1483.25,1483.25,1483.25,0,1,1.00
09/16/2007,18:33,1482.75,1482.75,1482.75,1482.75,0,2,2.00
09/16/2007,18:34,1482.75,1482.75,1482.75,1482.75,0,27,27.00
09/16/2007,18:35,1483.00,1483.00,1483.00,1483.00,5,0,5.00
09/16/2007,18:41,1483.00,1483.00,1483.00,1483.00,2,0,2.00
09/16/2007,18:43,1483.00,1483.00,1482.75,1482.75,1,2,3.00
09/16/2007,18:44,1483.00,1483.00,1483.00,1483.00,3,0,3.00
09/16/2007,18:50,1483.00,1483.00,1483.00,1483.00,20,0,20.00
09/16/2007,18:51,1483.00,1483.00,1483.00,1483.00,4,0,4.00
09/16/2007,18:54,1483.00,1483.00,1483.00,1483.00,12,0,12.00
09/16/2007,18:55,1483.00,1483.00,1483.00,1483.00,6,0,6.00
09/16/2007,18:56,1483.25,1483.25,1483.00,1483.00,6,5,11.00
09/16/2007,18:57,1483.00,1483.00,1482.75,1482.75,0,18,18.00
09/16/2007,19:02,1483.00,1483.00,1482.75,1482.75,15,10,25.00
09/16/2007,19:03,1482.75,1482.75,1482.75,1482.75,0,1,1.00
09/16/2007,19:04,1482.75,1482.75,1482.75,1482.75,0,8,8.00
09/16/2007,19:05,1482.50,1482.50,1482.50,1482.50,0,1,1.00
09/16/2007,19:06,1482.25,1482.25,1482.00,1482.00,0,100,100.00
09/16/2007,19:08,1482.00,1482.00,1482.00,1482.00,0,5,5.00
09/16/2007,19:09,1481.75,1481.75,1481.75,1481.75,0,20,20.00
09/16/2007,19:10,1481.50,1481.50,1481.25,1481.50,3,38,41.00
09/16/2007,19:11,1481.50,1481.50,1481.50,1481.50,2,0,2.00
09/16/2007,19:12,1481.50,1481.50,1481.50,1481.50,10,0,10.00
09/16/2007,19:13,1481.50,1481.75,1481.25,1481.75,162,89,251.00
09/16/2007,19:14,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/16/2007,19:15,1481.75,1481.75,1481.75,1481.75,52,0,52.00
09/16/2007,19:16,1481.75,1481.75,1481.75,1481.75,8,0,8.00
09/16/2007,19:17,1481.75,1481.75,1481.75,1481.75,2,0,2.00
09/16/2007,19:18,1481.50,1481.50,1481.50,1481.50,0,48,48.00
09/16/2007,19:19,1481.50,1481.50,1481.25,1481.25,0,9,9.00
09/16/2007,19:20,1481.50,1481.50,1481.50,1481.50,1,0,1.00
09/16/2007,19:21,1481.50,1481.50,1481.50,1481.50,3,0,3.00
09/16/2007,19:22,1481.50,1481.50,1481.50,1481.50,18,0,18.00
09/16/2007,19:24,1481.50,1481.75,1481.50,1481.50,26,28,54.00
09/16/2007,19:25,1481.50,1481.75,1481.50,1481.75,37,90,127.00
09/16/2007,19:26,1481.75,1481.75,1481.75,1481.75,58,0,58.00
09/16/2007,19:27,1481.75,1481.75,1481.75,1481.75,6,0,6.00
09/16/2007,19:29,1481.75,1481.75,1481.75,1481.75,3,0,3.00
09/16/2007,19:30,1481.75,1481.75,1481.75,1481.75,12,0,12.00
09/16/2007,19:31,1482.00,1482.00,1481.75,1481.75,21,1,22.00
09/16/2007,19:32,1482.00,1482.00,1482.00,1482.00,30,0,30.00
09/16/2007,19:34,1482.00,1482.00,1482.00,1482.00,55,0,55.00
09/16/2007,19:36,1481.75,1481.75,1481.75,1481.75,0,1,1.00
09/16/2007,19:37,1481.50,1481.50,1481.50,1481.50,0,30,30.00
09/16/2007,19:39,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/16/2007,19:45,1481.25,1481.25,1481.00,1481.00,0,34,34.00
09/16/2007,19:46,1481.00,1481.00,1480.50,1480.50,0,62,62.00
09/16/2007,19:49,1481.00,1481.00,1481.00,1481.00,17,0,17.00
09/16/2007,19:50,1481.00,1481.00,1481.00,1481.00,28,0,28.00
09/16/2007,19:51,1481.25,1481.25,1481.25,1481.25,9,0,9.00
09/16/2007,19:55,1481.25,1481.75,1481.25,1481.75,100,0,100.00
09/16/2007,19:56,1481.50,1481.50,1481.50,1481.50,0,15,15.00
09/16/2007,19:57,1481.50,1481.50,1481.50,1481.50,0,1,1.00
09/16/2007,19:58,1481.75,1481.75,1481.75,1481.75,1,0,1.00
09/16/2007,20:01,1481.75,1481.75,1481.75,1481.75,2,0,2.00
09/16/2007,20:02,1481.50,1481.50,1481.25,1481.25,0,55,55.00
09/16/2007,20:04,1481.25,1481.50,1481.25,1481.50,1,3,4.00
09/16/2007,20:07,1481.50,1481.50,1481.50,1481.50,18,0,18.00
09/16/2007,20:19,1481.50,1481.50,1481.50,1481.50,18,0,18.00
09/16/2007,20:20,1481.50,1481.50,1481.50,1481.50,25,0,25.00
09/16/2007,20:21,1481.50,1481.50,1481.25,1481.25,7,29,36.00
09/16/2007,20:22,1481.25,1481.25,1480.75,1481.00,93,52,145.00
09/16/2007,20:23,1481.00,1481.00,1480.50,1480.50,4,400,404.00
09/16/2007,20:24,1480.50,1480.50,1480.50,1480.50,0,60,60.00
09/16/2007,20:26,1480.75,1480.75,1480.50,1480.50,55,1,56.00
09/16/2007,20:27,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/16/2007,20:28,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/16/2007,20:29,1480.75,1480.75,1480.75,1480.75,14,0,14.00
09/16/2007,20:30,1480.75,1480.75,1480.75,1480.75,10,0,10.00
09/16/2007,20:32,1481.00,1481.00,1481.00,1481.00,36,0,36.00
09/16/2007,20:36,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/16/2007,20:37,1481.00,1481.25,1481.00,1481.25,1,4,5.00
09/16/2007,20:39,1481.00,1481.00,1481.00,1481.00,0,5,5.00
09/16/2007,20:40,1481.00,1481.00,1481.00,1481.00,0,1,1.00
09/16/2007,20:42,1481.00,1481.00,1481.00,1481.00,0,61,61.00
09/16/2007,20:43,1481.00,1481.00,1480.75,1480.75,0,3,3.00
09/16/2007,20:44,1481.00,1481.00,1480.75,1480.75,19,18,37.00
09/16/2007,20:45,1480.75,1481.00,1480.75,1481.00,2,2,4.00
09/16/2007,20:50,1481.25,1481.25,1481.25,1481.25,10,0,10.00
09/16/2007,20:51,1481.00,1481.00,1481.00,1481.00,0,70,70.00
09/16/2007,20:52,1481.00,1481.00,1481.00,1481.00,0,30,30.00
09/16/2007,20:53,1481.00,1481.00,1481.00,1481.00,0,2,2.00
09/16/2007,20:56,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/16/2007,20:59,1480.75,1480.75,1480.50,1480.50,0,17,17.00
09/16/2007,21:00,1480.50,1480.50,1480.50,1480.50,0,18,18.00
09/16/2007,21:03,1480.75,1480.75,1480.75,1480.75,18,0,18.00
09/16/2007,21:04,1480.75,1480.75,1480.75,1480.75,8,0,8.00
09/16/2007,21:07,1480.75,1480.75,1480.75,1480.75,28,0,28.00
09/16/2007,21:10,1481.00,1481.25,1481.00,1481.00,5,4,9.00
09/16/2007,21:12,1481.00,1481.00,1481.00,1481.00,0,6,6.00
09/16/2007,21:17,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/16/2007,21:18,1481.00,1481.00,1481.00,1481.00,0,25,25.00
09/16/2007,21:19,1481.00,1481.00,1481.00,1481.00,0,50,50.00
09/16/2007,21:22,1481.00,1481.00,1481.00,1481.00,0,21,21.00
09/16/2007,21:25,1480.75,1480.75,1480.75,1480.75,0,1,1.00
09/16/2007,21:26,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,21:28,1481.00,1481.00,1481.00,1481.00,10,0,10.00
09/16/2007,21:29,1481.00,1481.00,1481.00,1481.00,6,0,6.00
09/16/2007,21:37,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,21:38,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,21:39,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,21:42,1481.00,1481.00,1481.00,1481.00,12,0,12.00
09/16/2007,21:50,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,21:54,1480.75,1480.75,1480.75,1480.75,0,28,28.00
09/16/2007,21:58,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,21:59,1481.00,1481.00,1481.00,1481.00,6,0,6.00
09/16/2007,22:00,1481.00,1481.00,1481.00,1481.00,73,0,73.00
09/16/2007,22:04,1481.25,1481.25,1481.25,1481.25,6,0,6.00
09/16/2007,22:06,1481.00,1481.00,1481.00,1481.00,0,1,1.00
09/16/2007,22:07,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/16/2007,22:08,1480.75,1480.75,1480.75,1480.75,0,2,2.00
09/16/2007,22:09,1480.75,1480.75,1480.75,1480.75,0,28,28.00
09/16/2007,22:13,1480.75,1480.75,1480.75,1480.75,0,1,1.00
09/16/2007,22:14,1481.00,1481.00,1481.00,1481.00,30,0,30.00
09/16/2007,22:22,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,22:24,1481.00,1481.00,1481.00,1481.00,4,0,4.00
09/16/2007,22:26,1480.75,1480.75,1480.75,1480.75,0,6,6.00
09/16/2007,22:28,1481.00,1481.00,1481.00,1481.00,1,0,1.00
09/16/2007,22:30,1481.00,1481.00,1480.75,1480.75,3,2,5.00
09/16/2007,22:31,1480.75,1480.75,1480.75,1480.75,0,3,3.00
09/16/2007,22:34,1481.00,1481.00,1481.00,1481.00,45,0,45.00
09/16/2007,22:38,1481.00,1481.00,1481.00,1481.00,8,0,8.00
09/16/2007,22:41,1481.00,1481.00,1481.00,1481.00,15,0,15.00
09/16/2007,22:45,1481.25,1481.25,1481.25,1481.25,1,0,1.00
09/16/2007,22:46,1481.00,1481.00,1481.00,1481.00,0,10,10.00
09/16/2007,22:47,1481.00,1481.00,1481.00,1481.00,0,13,13.00
09/16/2007,22:48,1480.75,1481.00,1480.75,1481.00,2,48,50.00
09/16/2007,22:57,1480.75,1480.75,1480.75,1480.75,0,1,1.00
09/16/2007,23:05,1480.50,1480.50,1480.50,1480.50,0,5,5.00
09/16/2007,23:06,1480.50,1480.50,1480.50,1480.50,0,25,25.00
09/16/2007,23:08,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/16/2007,23:09,1480.50,1480.50,1480.50,1480.50,0,6,6.00
09/16/2007,23:10,1480.50,1480.50,1480.50,1480.50,0,5,5.00
09/16/2007,23:11,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/16/2007,23:12,1480.75,1480.75,1480.75,1480.75,3,0,3.00
09/16/2007,23:14,1480.50,1480.50,1480.50,1480.50,0,1,1.00
09/16/2007,23:16,1480.25,1480.25,1479.75,1480.00,36,218,254.00
09/16/2007,23:17,1480.25,1480.25,1480.25,1480.25,3,0,3.00
09/16/2007,23:18,1480.25,1480.25,1480.00,1480.00,15,29,44.00
09/16/2007,23:25,1480.00,1480.00,1480.00,1480.00,0,3,3.00
09/16/2007,23:31,1480.25,1480.25,1480.25,1480.25,51,0,51.00
09/16/2007,23:36,1480.25,1480.25,1480.25,1480.25,10,0,10.00
09/16/2007,23:38,1480.50,1480.50,1480.50,1480.50,29,0,29.00
09/16/2007,23:39,1480.50,1480.50,1480.50,1480.50,11,0,11.00
09/16/2007,23:40,1480.50,1480.75,1480.50,1480.50,41,2,43.00
09/16/2007,23:47,1480.50,1480.50,1480.50,1480.50,0,4,4.00
09/16/2007,23:52,1480.50,1480.50,1480.50,1480.50,0,3,3.00
09/17/2007,00:01,1480.50,1480.50,1480.50,1480.50,0,10,10.00
09/17/2007,00:02,1480.50,1480.50,1480.50,1480.50,0,63,63.00
09/17/2007,00:05,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/17/2007,00:06,1480.75,1480.75,1480.75,1480.75,53,0,53.00
09/17/2007,00:11,1480.50,1480.75,1480.50,1480.75,8,1,9.00
09/17/2007,00:12,1480.75,1480.75,1480.75,1480.75,46,0,46.00
09/17/2007,00:13,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/17/2007,00:17,1480.75,1480.75,1480.75,1480.75,3,0,3.00
09/17/2007,00:18,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/17/2007,00:19,1480.75,1480.75,1480.75,1480.75,40,0,40.00
09/17/2007,00:20,1480.50,1480.50,1480.25,1480.25,0,41,41.00
09/17/2007,00:21,1480.25,1480.25,1480.00,1480.00,0,9,9.00
09/17/2007,00:25,1480.00,1480.25,1480.00,1480.25,60,51,111.00
09/17/2007,00:26,1480.25,1480.25,1480.25,1480.25,3,0,3.00
09/17/2007,00:27,1480.50,1480.50,1480.50,1480.50,1,0,1.00
09/17/2007,00:29,1480.50,1480.50,1480.25,1480.50,2,1,3.00
09/17/2007,00:31,1480.25,1480.25,1480.25,1480.25,0,2,2.00
09/17/2007,00:40,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/17/2007,00:43,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/17/2007,00:44,1480.75,1480.75,1480.75,1480.75,2,0,2.00
09/17/2007,00:45,1480.50,1480.50,1480.50,1480.50,0,50,50.00
09/17/2007,00:49,1480.50,1480.50,1480.50,1480.50,0,10,10.00
09/17/2007,00:50,1480.50,1480.50,1480.50,1480.50,0,2,2.00
09/17/2007,00:52,1480.50,1480.50,1480.50,1480.50,0,39,39.00
09/17/2007,00:53,1480.75,1480.75,1480.75,1480.75,1,0,1.00
09/17/2007,00:54,1480.75,1481.00,1480.75,1481.00,55,0,55.00
09/17/2007,00:58,1480.75,1481.00,1480.75,1481.00,5,50,55.00
09/17/2007,00:59,1480.75,1481.00,1480.75,1481.00,64,2,66.00
09/17/2007,01:01,1481.25,1481.75,1481.25,1481.50,59,1,60.00
09/17/2007,01:02,1481.75,1482.25,1481.75,1482.00,28,2,30.00
09/17/2007,01:03,1482.25,1482.25,1481.75,1481.75,3,26,29.00
09/17/2007,01:04,1482.25,1482.25,1482.00,1482.00,6,13,19.00
09/17/2007,01:05,1481.75,1481.75,1481.75,1481.75,0,1,1.00
09/17/2007,01:06,1481.75,1482.00,1481.75,1482.00,3,11,14.00
09/17/2007,01:07,1481.75,1481.75,1481.75,1481.75,0,56,56.00
09/17/2007,01:08,1481.75,1481.75,1481.75,1481.75,0,1,1.00
09/17/2007,01:09,1481.75,1481.75,1481.75,1481.75,0,1,1.00
09/17/2007,01:12,1481.75,1481.75,1481.75,1481.75,0,4,4.00
09/17/2007,01:13,1481.75,1482.00,1481.75,1482.00,1,1,2.00
09/17/2007,01:18,1482.00,1482.00,1482.00,1482.00,3,0,3.00
09/17/2007,01:19,1481.75,1481.75,1481.75,1481.75,0,2,2.00
09/17/2007,01:20,1481.75,1481.75,1481.75,1481.75,0,10,10.00
09/17/2007,01:24,1482.00,1482.00,1481.75,1481.75,4,2,6.00
09/17/2007,01:25,1481.75,1481.75,1481.75,1481.75,0,52,52.00
09/17/2007,01:26,1481.75,1481.75,1481.75,1481.75,0,4,4.00
09/17/2007,01:28,1481.75,1482.00,1481.75,1482.00,2,14,16.00
09/17/2007,01:33,1482.00,1482.00,1482.00,1482.00,2,0,2.00
09/17/2007,01:35,1482.25,1482.25,1481.75,1482.00,80,12,92.00
09/17/2007,01:40,1482.00,1482.00,1482.00,1482.00,55,0,55.00
09/17/2007,01:42,1482.00,1482.00,1482.00,1482.00,27,0,27.00
09/17/2007,01:43,1482.25,1482.25,1482.25,1482.25,1,0,1.00
09/17/2007,01:49,1482.00,1482.00,1482.00,1482.00,0,1,1.00
09/17/2007,01:51,1482.25,1482.25,1482.25,1482.25,40,0,40.00
09/17/2007,01:52,1482.00,1482.25,1482.00,1482.00,40,63,103.00
09/17/2007,01:53,1482.00,1482.00,1482.00,1482.00,0,10,10.00
09/17/2007,01:54,1482.00,1482.00,1482.00,1482.00,0,15,15.00
09/17/2007,01:55,1482.00,1482.00,1481.75,1481.75,0,41,41.00
09/17/2007,01:56,1482.00,1482.00,1482.00,1482.00,2,0,2.00
09/17/2007,01:58,1481.75,1482.00,1481.75,1482.00,6,1,7.00
09/17/2007,01:59,1481.75,1481.75,1481.75,1481.75,0,6,6.00
09/17/2007,02:00,1481.75,1481.75,1481.75,1481.75,0,17,17.00
09/17/2007,02:01,1482.00,1482.00,1480.25,1480.25,2,148,150.00
09/17/2007,02:02,1480.25,1481.25,1480.25,1481.00,80,18,98.00
09/17/2007,02:03,1480.75,1481.00,1480.75,1480.75,2,25,27.00
09/17/2007,02:04,1481.25,1481.50,1481.00,1481.00,2,11,13.00
09/17/2007,02:05,1481.00,1481.00,1481.00,1481.00,0,30,30.00
09/17/2007,02:06,1480.75,1481.00,1480.75,1481.00,1,36,37.00
09/17/2007,02:07,1480.50,1480.75,1480.50,1480.75,1,1,2.00
09/17/2007,02:08,1480.50,1480.50,1480.50,1480.50,0,41,41.00
09/17/2007,02:09,1480.25,1480.25,1480.25,1480.25,0,9,9.00
09/17/2007,02:10,1480.00,1480.00,1479.75,1479.75,0,35,35.00
09/17/2007,02:11,1479.75,1479.75,1479.25,1479.25,0,60,60.00
09/17/2007,02:12,1479.00,1479.00,1478.50,1479.00,28,75,103.00
09/17/2007,02:13,1479.25,1479.25,1478.75,1478.75,1,4,5.00
09/17/2007,02:14,1478.75,1479.00,1478.50,1478.50,1,333,334.00
09/17/2007,02:15,1478.50,1479.00,1478.25,1478.75,100,41,141.00
09/17/2007,02:16,1478.75,1478.75,1478.75,1478.75,0,15,15.00
09/17/2007,02:17,1478.75,1478.75,1478.50,1478.50,84,35,119.00
09/17/2007,02:18,1478.50,1478.50,1478.25,1478.25,0,26,26.00
09/17/2007,02:19,1478.25,1478.25,1477.25,1477.25,0,228,228.00
09/17/2007,02:20,1477.25,1477.25,1476.25,1476.75,99,431,530.00
09/17/2007,02:21,1476.75,1477.00,1476.25,1476.25,145,221,366.00
09/17/2007,02:22,1476.50,1476.75,1476.50,1476.75,72,0,72.00
09/17/2007,02:23,1476.50,1476.50,1476.25,1476.25,1,167,168.00
09/17/2007,02:24,1476.00,1476.25,1476.00,1476.25,1,55,56.00
09/17/2007,02:25,1476.50,1476.50,1476.25,1476.25,65,187,252.00
09/17/2007,02:26,1476.00,1476.50,1476.00,1476.50,50,20,70.00
09/17/2007,02:27,1476.50,1477.00,1476.50,1477.00,79,0,79.00
09/17/2007,02:28,1477.00,1477.50,1477.00,1477.25,73,7,80.00
09/17/2007,02:29,1477.25,1477.50,1477.00,1477.00,26,8,34.00
09/17/2007,02:30,1477.00,1477.25,1477.00,1477.25,10,3,13.00
09/17/2007,02:31,1477.25,1477.25,1477.25,1477.25,2,0,2.00
09/17/2007,02:32,1477.00,1477.00,1476.75,1476.75,104,22,126.00
09/17/2007,02:33,1477.00,1477.00,1477.00,1477.00,43,0,43.00
09/17/2007,02:34,1476.50,1476.50,1476.25,1476.25,0,58,58.00
09/17/2007,02:35,1476.25,1476.25,1476.25,1476.25,0,5,5.00
09/17/2007,02:36,1476.50,1476.50,1476.00,1476.00,2,28,30.00
09/17/2007,02:37,1475.75,1476.25,1475.75,1476.25,18,26,44.00
09/17/2007,02:38,1476.25,1476.25,1476.25,1476.25,3,0,3.00
09/17/2007,02:39,1476.25,1476.25,1476.00,1476.00,28,5,33.00
09/17/2007,02:40,1476.00,1476.00,1475.75,1476.00,18,10,28.00
09/17/2007,02:41,1476.00,1477.00,1476.00,1477.00,175,0,175.00
09/17/2007,02:42,1477.00,1477.00,1476.00,1476.00,36,170,206.00
09/17/2007,02:43,1475.75,1476.00,1474.50,1474.50,8,332,340.00
09/17/2007,02:44,1474.50,1475.75,1474.50,1475.75,22,50,72.00
09/17/2007,02:45,1476.00,1476.25,1476.00,1476.25,46,0,46.00
09/17/2007,02:46,1476.25,1476.25,1476.25,1476.25,92,0,92.00
09/17/2007,02:47,1476.25,1476.25,1475.50,1476.00,65,12,77.00
09/17/2007,02:48,1476.00,1476.25,1476.00,1476.25,5,0,5.00
09/17/2007,02:49,1476.25,1476.75,1476.25,1476.75,38,0,38.00
09/17/2007,02:50,1476.75,1477.25,1476.75,1477.00,156,106,262.00
09/17/2007,02:51,1476.50,1476.75,1476.25,1476.25,50,39,89.00
09/17/2007,02:52,1476.25,1476.25,1476.00,1476.00,0,21,21.00
09/17/2007,02:53,1476.00,1476.00,1475.50,1475.50,0,124,124.00
09/17/2007,02:54,1475.25,1475.25,1475.00,1475.25,7,6,13.00
09/17/2007,02:55,1475.00,1475.25,1474.75,1475.25,72,107,179.00
09/17/2007,02:56,1475.25,1475.50,1475.00,1475.50,54,3,57.00
09/17/2007,02:57,1475.50,1475.75,1475.25,1475.75,13,7,20.00
09/17/2007,02:58,1475.75,1475.75,1475.75,1475.75,49,0,49.00
09/17/2007,02:59,1476.00,1476.00,1475.25,1475.25,6,9,15.00
09/17/2007,03:00,1475.50,1475.50,1475.25,1475.25,1,2,3.00
09/17/2007,03:01,1475.25,1475.25,1474.75,1475.00,53,284,337.00
09/17/2007,03:02,1474.75,1475.00,1474.50,1475.00,2,87,89.00
09/17/2007,03:03,1475.00,1475.25,1474.75,1475.00,25,23,48.00
09/17/2007,03:04,1475.25,1475.25,1475.25,1475.25,77,0,77.00
09/17/2007,03:05,1475.25,1475.50,1475.25,1475.50,66,0,66.00
09/17/2007,03:06,1475.50,1475.50,1475.25,1475.50,54,52,106.00
09/17/2007,03:07,1475.50,1475.75,1475.50,1475.75,4,0,4.00
09/17/2007,03:08,1475.75,1476.00,1475.75,1475.75,147,3,150.00
09/17/2007,03:09,1475.75,1476.00,1475.75,1476.00,10,4,14.00
09/17/2007,03:10,1476.00,1476.25,1476.00,1476.25,12,2,14.00
09/17/2007,03:11,1476.50,1476.50,1476.25,1476.25,1,1,2.00
09/17/2007,03:12,1476.00,1476.00,1475.00,1475.25,14,201,215.00
09/17/2007,03:13,1475.25,1475.50,1475.25,1475.50,75,0,75.00
09/17/2007,03:14,1475.50,1475.50,1475.50,1475.50,33,0,33.00
09/17/2007,03:15,1475.75,1476.25,1475.75,1476.25,17,0,17.00
09/17/2007,03:16,1476.50,1477.00,1476.00,1477.00,254,278,532.00
09/17/2007,03:17,1476.50,1476.75,1476.25,1476.50,28,2,30.00
09/17/2007,03:18,1476.25,1476.25,1476.25,1476.25,0,12,12.00
09/17/2007,03:19,1476.25,1476.50,1476.25,1476.50,16,1,17.00
09/17/2007,03:20,1476.50,1476.50,1476.50,1476.50,5,0,5.00
09/17/2007,03:22,1476.50,1476.50,1476.00,1476.00,11,44,55.00
09/17/2007,03:23,1476.00,1476.00,1476.00,1476.00,0,30,30.00
09/17/2007,03:24,1475.75,1476.00,1475.75,1476.00,25,60,85.00
09/17/2007,03:25,1476.00,1476.00,1475.75,1475.75,17,247,264.00
09/17/2007,03:26,1475.75,1475.75,1475.50,1475.75,1,310,311.00
09/17/2007,03:27,1475.50,1475.75,1475.50,1475.50,11,133,144.00
09/17/2007,03:28,1475.75,1476.00,1475.75,1475.75,44,92,136.00
09/17/2007,03:29,1475.50,1475.75,1475.50,1475.50,5,148,153.00
09/17/2007,03:30,1475.25,1475.50,1475.00,1475.00,8,95,103.00
09/17/2007,03:31,1475.00,1475.25,1475.00,1475.25,13,466,479.00
09/17/2007,03:32,1475.25,1475.25,1475.25,1475.25,284,0,284.00
09/17/2007,03:33,1475.50,1475.75,1475.50,1475.75,19,0,19.00
09/17/2007,03:34,1475.50,1475.50,1475.50,1475.50,0,57,57.00
09/17/2007,03:36,1475.25,1475.25,1475.00,1475.00,0,244,244.00
09/17/2007,03:37,1475.00,1475.00,1475.00,1475.00,0,144,144.00
09/17/2007,03:38,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/17/2007,03:39,1474.75,1475.00,1474.75,1475.00,101,24,125.00
09/17/2007,03:40,1474.75,1474.75,1474.75,1474.75,0,118,118.00
09/17/2007,03:41,1474.75,1474.75,1474.75,1474.75,0,10,10.00
09/17/2007,03:42,1475.00,1475.00,1474.50,1475.00,19,44,63.00
09/17/2007,03:43,1475.00,1475.00,1474.75,1475.00,6,3,9.00
09/17/2007,03:44,1474.75,1475.00,1474.50,1474.75,46,32,78.00
09/17/2007,03:45,1475.00,1475.25,1474.50,1474.50,21,19,40.00
09/17/2007,03:47,1475.00,1475.25,1475.00,1475.25,28,0,28.00
09/17/2007,03:48,1475.50,1475.75,1475.25,1475.75,4,6,10.00
09/17/2007,03:49,1475.75,1475.75,1475.75,1475.75,4,0,4.00
09/17/2007,03:50,1475.75,1475.75,1475.75,1475.75,6,0,6.00
09/17/2007,03:51,1475.75,1475.75,1475.75,1475.75,33,0,33.00
09/17/2007,03:52,1475.50,1475.50,1475.50,1475.50,0,10,10.00
09/17/2007,03:53,1475.50,1475.50,1475.50,1475.50,0,8,8.00
09/17/2007,03:54,1475.50,1475.50,1475.50,1475.50,0,64,64.00
09/17/2007,03:55,1475.00,1475.25,1474.50,1474.50,1,187,188.00
09/17/2007,03:56,1474.25,1474.25,1473.75,1474.00,77,123,200.00
09/17/2007,03:57,1474.00,1474.00,1473.75,1474.00,4,122,126.00
09/17/2007,03:58,1474.00,1474.00,1473.75,1474.00,223,10,233.00
09/17/2007,03:59,1474.00,1474.00,1473.75,1474.00,121,5,126.00
09/17/2007,04:00,1474.00,1474.25,1473.75,1474.25,49,2,51.00
09/17/2007,04:01,1474.00,1474.00,1474.00,1474.00,0,42,42.00
09/17/2007,04:02,1473.75,1474.00,1473.75,1474.00,15,4,19.00
09/17/2007,04:03,1474.25,1474.25,1474.00,1474.00,45,25,70.00
09/17/2007,04:04,1474.25,1474.25,1474.25,1474.25,11,0,11.00
09/17/2007,04:05,1474.25,1474.25,1474.25,1474.25,10,0,10.00
09/17/2007,04:06,1474.25,1474.50,1474.25,1474.50,2,0,2.00
09/17/2007,04:07,1474.50,1474.50,1474.50,1474.50,107,0,107.00
09/17/2007,04:08,1474.50,1474.50,1474.50,1474.50,21,0,21.00
09/17/2007,04:09,1475.00,1475.00,1474.75,1474.75,1,15,16.00
09/17/2007,04:10,1474.75,1474.75,1474.25,1474.25,2,26,28.00
09/17/2007,04:11,1474.50,1474.50,1474.00,1474.25,6,7,13.00
09/17/2007,04:12,1474.25,1474.50,1474.25,1474.25,6,10,16.00
09/17/2007,04:13,1474.50,1474.50,1474.25,1474.25,1,100,101.00
09/17/2007,04:14,1474.50,1474.50,1474.50,1474.50,27,0,27.00
09/17/2007,04:16,1474.75,1475.00,1474.75,1475.00,19,0,19.00
09/17/2007,04:17,1474.75,1474.75,1474.75,1474.75,0,76,76.00
09/17/2007,04:18,1475.00,1475.00,1474.50,1474.50,1,177,178.00
09/17/2007,04:19,1474.25,1474.50,1474.00,1474.50,234,68,302.00
09/17/2007,04:20,1474.25,1474.25,1474.25,1474.25,0,60,60.00
09/17/2007,04:21,1474.00,1474.00,1474.00,1474.00,0,128,128.00
09/17/2007,04:22,1474.00,1474.00,1474.00,1474.00,0,27,27.00
09/17/2007,04:23,1474.25,1474.25,1474.25,1474.25,2,0,2.00
09/17/2007,04:24,1474.00,1474.25,1474.00,1474.00,13,32,45.00
09/17/2007,04:25,1474.25,1474.25,1474.00,1474.25,10,2,12.00
09/17/2007,04:26,1474.00,1474.00,1474.00,1474.00,0,4,4.00
09/17/2007,04:27,1474.25,1474.25,1474.00,1474.00,2,4,6.00
09/17/2007,04:28,1474.25,1474.25,1474.25,1474.25,57,0,57.00
09/17/2007,04:29,1474.00,1474.25,1474.00,1474.25,47,74,121.00
09/17/2007,04:30,1474.25,1474.50,1474.25,1474.50,258,0,258.00
09/17/2007,04:31,1474.25,1474.75,1474.25,1474.75,22,4,26.00
09/17/2007,04:32,1474.25,1474.25,1474.25,1474.25,0,5,5.00
09/17/2007,04:33,1474.25,1474.25,1474.25,1474.25,0,11,11.00
09/17/2007,04:34,1474.25,1474.25,1474.00,1474.00,0,41,41.00
09/17/2007,04:35,1474.00,1474.00,1474.00,1474.00,0,21,21.00
09/17/2007,04:36,1474.00,1474.25,1474.00,1474.25,2,96,98.00
09/17/2007,04:37,1474.25,1474.25,1474.25,1474.25,39,0,39.00
09/17/2007,04:38,1474.25,1474.25,1474.00,1474.00,26,68,94.00
09/17/2007,04:39,1473.75,1474.00,1473.75,1473.75,127,11,138.00
09/17/2007,04:40,1473.75,1473.75,1473.25,1473.75,65,79,144.00
09/17/2007,04:41,1473.75,1474.25,1473.50,1474.25,103,92,195.00
09/17/2007,04:42,1474.00,1474.50,1474.00,1474.50,7,14,21.00
09/17/2007,04:43,1474.75,1475.00,1474.50,1475.00,86,13,99.00
09/17/2007,04:44,1474.75,1474.75,1474.50,1474.50,0,144,144.00
09/17/2007,04:45,1474.25,1474.25,1474.00,1474.00,0,46,46.00
09/17/2007,04:46,1473.75,1473.75,1473.75,1473.75,0,5,5.00
09/17/2007,04:47,1474.00,1474.25,1474.00,1474.00,2,20,22.00
09/17/2007,04:48,1473.75,1473.75,1473.50,1473.50,0,65,65.00
09/17/2007,04:49,1473.50,1473.50,1473.50,1473.50,0,26,26.00
09/17/2007,04:50,1473.25,1473.50,1473.25,1473.50,31,81,112.00
09/17/2007,04:51,1473.25,1473.25,1473.25,1473.25,0,95,95.00
09/17/2007,04:52,1473.25,1474.50,1473.25,1474.50,33,5,38.00
09/17/2007,04:53,1474.25,1474.75,1474.25,1474.25,36,79,115.00
09/17/2007,04:54,1474.25,1474.50,1474.00,1474.00,5,7,12.00
09/17/2007,04:55,1474.25,1475.00,1474.25,1475.00,58,0,58.00
09/17/2007,04:56,1475.00,1475.00,1473.75,1473.75,43,239,282.00
09/17/2007,04:57,1474.00,1474.00,1474.00,1474.00,35,0,35.00
09/17/2007,04:58,1474.00,1474.00,1473.75,1473.75,4,7,11.00
09/17/2007,04:59,1474.25,1474.50,1474.25,1474.50,87,0,87.00
09/17/2007,05:00,1474.75,1475.75,1474.50,1475.50,362,3,365.00
09/17/2007,05:01,1475.25,1475.50,1475.25,1475.25,6,47,53.00
09/17/2007,05:02,1475.50,1475.75,1475.25,1475.25,10,90,100.00
09/17/2007,05:03,1475.25,1475.50,1475.25,1475.25,1,10,11.00
09/17/2007,05:04,1475.25,1475.25,1475.25,1475.25,0,11,11.00
09/17/2007,05:05,1475.25,1475.25,1475.25,1475.25,0,4,4.00
09/17/2007,05:06,1475.25,1475.25,1475.25,1475.25,0,12,12.00
09/17/2007,05:07,1475.00,1475.00,1475.00,1475.00,0,4,4.00
09/17/2007,05:08,1475.00,1475.00,1474.50,1474.50,0,146,146.00
09/17/2007,05:09,1474.25,1474.50,1474.25,1474.50,12,4,16.00
09/17/2007,05:10,1474.50,1474.50,1474.50,1474.50,5,0,5.00
09/17/2007,05:11,1474.50,1474.50,1474.00,1474.50,74,65,139.00
09/17/2007,05:12,1474.50,1474.50,1474.50,1474.50,19,0,19.00
09/17/2007,05:13,1474.50,1474.50,1474.50,1474.50,4,0,4.00
09/17/2007,05:14,1474.75,1474.75,1474.25,1474.75,3,18,21.00
09/17/2007,05:15,1474.50,1474.75,1474.50,1474.50,2,54,56.00
09/17/2007,05:16,1474.50,1474.50,1474.50,1474.50,0,10,10.00
09/17/2007,05:17,1474.25,1474.50,1474.25,1474.25,9,16,25.00
09/17/2007,05:18,1474.25,1474.50,1474.00,1474.50,37,33,70.00
09/17/2007,05:19,1474.25,1474.25,1474.25,1474.25,0,48,48.00
09/17/2007,05:20,1474.50,1475.00,1474.25,1475.00,16,4,20.00
09/17/2007,05:21,1475.00,1475.00,1474.75,1474.75,1,13,14.00
09/17/2007,05:22,1474.75,1474.75,1474.25,1474.25,0,33,33.00
09/17/2007,05:23,1474.25,1474.75,1474.25,1474.75,13,4,17.00
09/17/2007,05:24,1474.75,1474.75,1474.50,1474.50,2,4,6.00
09/17/2007,05:25,1474.75,1474.75,1474.75,1474.75,3,0,3.00
09/17/2007,05:26,1475.00,1475.25,1475.00,1475.25,27,0,27.00
09/17/2007,05:27,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/17/2007,05:28,1475.00,1475.25,1475.00,1475.25,4,5,9.00
09/17/2007,05:29,1475.50,1475.50,1475.25,1475.25,12,4,16.00
09/17/2007,05:30,1475.50,1475.75,1475.50,1475.75,179,6,185.00
09/17/2007,05:31,1475.75,1475.75,1475.50,1475.50,31,14,45.00
09/17/2007,05:32,1475.50,1475.50,1475.25,1475.25,0,11,11.00
09/17/2007,05:33,1475.50,1475.50,1475.50,1475.50,16,0,16.00
09/17/2007,05:34,1475.75,1475.75,1475.00,1475.00,32,174,206.00
09/17/2007,05:35,1475.25,1475.50,1475.25,1475.50,115,0,115.00
09/17/2007,05:36,1475.25,1475.50,1475.25,1475.50,1,4,5.00
09/17/2007,05:37,1475.50,1475.75,1475.50,1475.50,4,6,10.00
09/17/2007,05:38,1475.50,1475.50,1475.50,1475.50,0,1,1.00
09/17/2007,05:39,1475.50,1476.00,1475.50,1475.75,8,50,58.00
09/17/2007,05:40,1475.75,1476.50,1475.75,1476.50,38,40,78.00
09/17/2007,05:41,1476.50,1476.50,1476.25,1476.25,2,19,21.00
09/17/2007,05:42,1476.25,1476.50,1476.25,1476.25,2,19,21.00
09/17/2007,05:43,1476.25,1476.25,1476.00,1476.00,0,35,35.00
09/17/2007,05:44,1476.00,1476.00,1476.00,1476.00,0,28,28.00
09/17/2007,05:45,1476.25,1477.00,1476.25,1476.75,327,41,368.00
09/17/2007,05:46,1476.75,1477.00,1476.50,1476.50,214,37,251.00
09/17/2007,05:47,1476.25,1476.50,1475.75,1476.00,3,109,112.00
09/17/2007,05:48,1475.75,1476.00,1475.50,1475.50,13,46,59.00
09/17/2007,05:49,1475.75,1476.25,1475.75,1476.00,21,31,52.00
09/17/2007,05:50,1475.75,1475.75,1475.50,1475.75,8,29,37.00
09/17/2007,05:51,1475.50,1475.50,1475.00,1475.25,1,22,23.00
09/17/2007,05:53,1475.75,1475.75,1475.50,1475.50,3,2,5.00
09/17/2007,05:54,1475.75,1475.75,1475.75,1475.75,3,0,3.00
09/17/2007,05:55,1475.75,1476.00,1475.75,1476.00,10,0,10.00
09/17/2007,05:56,1476.00,1476.00,1475.75,1476.00,39,4,43.00
09/17/2007,05:57,1476.50,1476.50,1476.00,1476.00,26,13,39.00
09/17/2007,05:58,1475.75,1475.75,1475.75,1475.75,0,21,21.00
09/17/2007,05:59,1476.00,1476.00,1475.50,1475.50,40,19,59.00
09/17/2007,06:00,1475.50,1475.50,1475.25,1475.50,40,59,99.00
09/17/2007,06:01,1475.50,1475.50,1475.25,1475.50,18,14,32.00
09/17/2007,06:02,1475.50,1475.75,1475.25,1475.75,288,1,289.00
09/17/2007,06:03,1476.00,1476.00,1475.75,1475.75,1,7,8.00
09/17/2007,06:04,1475.75,1475.75,1475.75,1475.75,0,4,4.00
09/17/2007,06:05,1476.00,1476.50,1476.00,1476.25,12,6,18.00
09/17/2007,06:06,1476.50,1477.00,1476.50,1476.75,14,19,33.00
09/17/2007,06:07,1476.50,1476.50,1476.00,1476.00,5,24,29.00
09/17/2007,06:08,1476.00,1476.00,1475.75,1476.00,1,8,9.00
09/17/2007,06:09,1475.75,1476.00,1475.75,1475.75,1,7,8.00
09/17/2007,06:10,1476.00,1476.25,1476.00,1476.00,14,4,18.00
09/17/2007,06:11,1476.00,1476.00,1476.00,1476.00,0,10,10.00
09/17/2007,06:12,1476.00,1476.00,1475.75,1475.75,0,78,78.00
09/17/2007,06:13,1476.25,1476.50,1476.25,1476.50,43,0,43.00
09/17/2007,06:14,1476.25,1476.25,1476.25,1476.25,0,4,4.00
09/17/2007,06:15,1476.25,1476.25,1476.25,1476.25,0,4,4.00
09/17/2007,06:16,1476.50,1476.50,1476.25,1476.25,6,10,16.00
09/17/2007,06:17,1476.75,1477.25,1476.75,1477.00,261,159,420.00
09/17/2007,06:18,1477.00,1477.00,1476.75,1476.75,0,118,118.00
09/17/2007,06:19,1476.75,1477.00,1476.75,1477.00,3,3,6.00
09/17/2007,06:20,1476.75,1477.00,1476.50,1476.75,3,23,26.00
09/17/2007,06:21,1476.75,1476.75,1476.50,1476.50,3,4,7.00
09/17/2007,06:22,1476.50,1476.50,1476.25,1476.25,0,20,20.00
09/17/2007,06:23,1476.00,1476.00,1475.75,1475.75,1,31,32.00
09/17/2007,06:24,1475.75,1475.75,1475.75,1475.75,0,2,2.00
09/17/2007,06:25,1475.50,1476.00,1475.50,1475.75,2,5,7.00
09/17/2007,06:26,1475.75,1476.00,1475.50,1475.50,16,12,28.00
09/17/2007,06:27,1475.50,1475.50,1475.50,1475.50,0,2,2.00
09/17/2007,06:28,1475.50,1475.50,1475.25,1475.25,58,28,86.00
09/17/2007,06:29,1475.50,1475.75,1475.25,1475.75,161,1,162.00
09/17/2007,06:30,1475.75,1475.75,1475.75,1475.75,10,0,10.00
09/17/2007,06:31,1475.75,1476.25,1475.75,1475.75,225,6,231.00
09/17/2007,06:32,1476.25,1476.25,1475.75,1476.25,77,3,80.00
09/17/2007,06:33,1476.00,1476.25,1476.00,1476.25,16,19,35.00
09/17/2007,06:34,1476.25,1476.25,1476.00,1476.00,48,6,54.00
09/17/2007,06:35,1476.00,1476.00,1476.00,1476.00,0,6,6.00
09/17/2007,06:36,1475.75,1476.00,1475.75,1476.00,1,4,5.00
09/17/2007,06:37,1476.00,1476.00,1475.50,1475.50,1,102,103.00
09/17/2007,06:38,1475.75,1476.00,1475.75,1476.00,47,0,47.00
09/17/2007,06:39,1475.50,1475.50,1475.50,1475.50,0,10,10.00
09/17/2007,06:40,1476.00,1476.00,1475.75,1476.00,5,4,9.00
09/17/2007,06:41,1475.50,1475.50,1475.50,1475.50,0,12,12.00
09/17/2007,06:42,1475.50,1475.50,1475.25,1475.50,12,14,26.00
09/17/2007,06:43,1475.75,1475.75,1475.50,1475.50,14,15,29.00
09/17/2007,06:44,1475.25,1476.00,1475.25,1475.50,200,10,210.00
09/17/2007,06:45,1475.50,1475.50,1475.50,1475.50,0,4,4.00
09/17/2007,06:46,1475.75,1475.75,1475.50,1475.75,35,8,43.00
09/17/2007,06:47,1475.75,1475.75,1475.50,1475.50,9,5,14.00
09/17/2007,06:48,1475.75,1475.75,1475.50,1475.50,7,4,11.00
09/17/2007,06:49,1475.75,1475.75,1475.50,1475.50,113,17,130.00
09/17/2007,06:50,1475.50,1475.50,1475.25,1475.25,0,9,9.00
09/17/2007,06:51,1475.50,1475.75,1475.50,1475.50,3,4,7.00
09/17/2007,06:52,1475.50,1476.00,1475.50,1476.00,39,3,42.00
09/17/2007,06:53,1475.75,1476.00,1475.75,1476.00,2,57,59.00
09/17/2007,06:54,1476.00,1476.00,1476.00,1476.00,21,0,21.00
09/17/2007,06:55,1476.00,1476.25,1475.75,1476.25,309,12,321.00
09/17/2007,06:56,1476.25,1476.50,1476.00,1476.50,121,5,126.00
09/17/2007,06:57,1476.50,1476.50,1476.50,1476.50,41,0,41.00
09/17/2007,06:58,1476.50,1476.50,1476.50,1476.50,76,0,76.00
09/17/2007,06:59,1476.75,1477.00,1476.50,1477.00,395,149,544.00
09/17/2007,07:00,1477.00,1477.25,1477.00,1477.00,7,114,121.00
09/17/2007,07:01,1476.75,1477.25,1476.75,1477.25,185,15,200.00
09/17/2007,07:02,1477.50,1478.00,1477.25,1478.00,95,8,103.00
09/17/2007,07:03,1477.75,1478.00,1477.50,1477.75,325,18,343.00
09/17/2007,07:04,1478.00,1478.00,1477.50,1477.50,16,19,35.00
09/17/2007,07:05,1477.50,1477.75,1477.50,1477.75,3,14,17.00
09/17/2007,07:06,1477.50,1478.25,1477.50,1478.25,275,20,295.00
09/17/2007,07:07,1478.25,1479.25,1478.25,1478.75,291,59,350.00
09/17/2007,07:08,1478.75,1479.00,1478.50,1478.50,65,11,76.00
09/17/2007,07:09,1478.25,1478.50,1477.75,1478.00,13,29,42.00
09/17/2007,07:10,1477.75,1478.00,1477.75,1478.00,30,8,38.00
09/17/2007,07:11,1478.25,1478.25,1478.00,1478.25,8,16,24.00
09/17/2007,07:12,1478.50,1478.75,1478.50,1478.75,48,0,48.00
09/17/2007,07:13,1478.50,1478.50,1478.25,1478.50,2,13,15.00
09/17/2007,07:14,1478.25,1478.25,1478.00,1478.25,42,19,61.00
09/17/2007,07:15,1478.25,1478.25,1477.75,1478.00,13,342,355.00
09/17/2007,07:16,1478.25,1478.50,1477.75,1478.00,63,47,110.00
09/17/2007,07:17,1478.00,1478.25,1478.00,1478.25,11,0,11.00
09/17/2007,07:18,1478.00,1478.25,1477.75,1477.75,40,34,74.00
09/17/2007,07:19,1478.00,1478.00,1478.00,1478.00,31,0,31.00
09/17/2007,07:20,1478.00,1478.00,1477.75,1477.75,1,15,16.00
09/17/2007,07:21,1477.50,1478.00,1477.50,1477.50,206,25,231.00
09/17/2007,07:22,1477.50,1477.50,1477.25,1477.25,2,18,20.00
09/17/2007,07:23,1477.25,1477.50,1477.25,1477.25,3,18,21.00
09/17/2007,07:24,1477.25,1477.25,1477.00,1477.00,6,271,277.00
09/17/2007,07:25,1476.75,1477.25,1476.75,1477.00,15,16,31.00
09/17/2007,07:26,1477.00,1477.25,1477.00,1477.00,2,32,34.00
09/17/2007,07:27,1477.25,1477.25,1477.00,1477.00,3,65,68.00
09/17/2007,07:28,1477.00,1477.00,1476.75,1477.00,4,7,11.00
09/17/2007,07:29,1477.00,1477.25,1476.75,1476.75,8,4,12.00
09/17/2007,07:30,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/17/2007,07:31,1476.50,1477.00,1476.50,1476.75,44,50,94.00
09/17/2007,07:32,1476.75,1476.75,1476.25,1476.50,1,51,52.00
09/17/2007,07:33,1476.50,1476.50,1476.25,1476.50,67,111,178.00
09/17/2007,07:34,1476.25,1476.50,1476.00,1476.00,1,247,248.00
09/17/2007,07:35,1476.00,1476.25,1475.75,1476.00,152,27,179.00
09/17/2007,07:36,1476.00,1476.25,1476.00,1476.00,9,6,15.00
09/17/2007,07:37,1476.25,1476.50,1476.25,1476.50,156,10,166.00
09/17/2007,07:38,1476.25,1476.50,1476.00,1476.00,57,139,196.00
09/17/2007,07:39,1476.00,1476.25,1476.00,1476.00,1,212,213.00
09/17/2007,07:40,1476.00,1476.25,1476.00,1476.25,1,39,40.00
09/17/2007,07:41,1476.25,1476.25,1476.00,1476.25,29,43,72.00
09/17/2007,07:42,1476.00,1476.00,1475.75,1475.75,1,145,146.00
09/17/2007,07:43,1475.75,1477.00,1475.75,1477.00,147,7,154.00
09/17/2007,07:44,1476.75,1477.00,1476.75,1477.00,102,41,143.00
09/17/2007,07:45,1476.75,1476.75,1476.50,1476.75,1,12,13.00
09/17/2007,07:46,1476.75,1477.25,1476.75,1477.25,28,0,28.00
09/17/2007,07:47,1477.25,1477.75,1477.25,1477.50,84,2,86.00
09/17/2007,07:48,1477.75,1478.00,1477.75,1478.00,134,4,138.00
09/17/2007,07:49,1478.00,1478.75,1478.00,1478.75,204,2,206.00
09/17/2007,07:50,1478.75,1479.00,1478.50,1479.00,123,16,139.00
09/17/2007,07:51,1479.00,1479.25,1478.50,1478.75,53,133,186.00
09/17/2007,07:52,1478.50,1478.50,1477.50,1477.75,50,191,241.00
09/17/2007,07:53,1477.75,1477.75,1477.00,1477.50,8,21,29.00
09/17/2007,07:54,1477.75,1478.25,1477.75,1478.25,10,0,10.00
09/17/2007,07:55,1478.00,1478.25,1478.00,1478.25,3,17,20.00
09/17/2007,07:56,1478.25,1478.50,1478.25,1478.50,23,5,28.00
09/17/2007,07:57,1478.75,1479.00,1478.50,1478.50,5,4,9.00
09/17/2007,07:58,1478.75,1478.75,1478.25,1478.75,10,11,21.00
09/17/2007,07:59,1478.25,1478.25,1478.25,1478.25,0,44,44.00
09/17/2007,08:00,1478.25,1478.75,1478.25,1478.75,8,4,12.00
09/17/2007,08:01,1478.75,1478.75,1478.25,1478.25,7,28,35.00
09/17/2007,08:02,1478.50,1478.75,1478.25,1478.75,278,38,316.00
09/17/2007,08:03,1478.75,1479.50,1478.75,1479.50,786,65,851.00
09/17/2007,08:04,1479.25,1479.50,1479.25,1479.25,348,131,479.00
09/17/2007,08:05,1479.50,1479.50,1479.00,1479.25,31,26,57.00
09/17/2007,08:06,1479.25,1479.25,1479.00,1479.00,0,208,208.00
09/17/2007,08:07,1479.00,1479.25,1478.75,1478.75,30,150,180.00
09/17/2007,08:08,1479.00,1479.00,1478.75,1478.75,10,5,15.00
09/17/2007,08:09,1478.75,1479.50,1478.75,1479.50,328,7,335.00
09/17/2007,08:10,1479.50,1480.00,1479.50,1479.75,973,105,1078.00
09/17/2007,08:11,1479.75,1479.75,1479.50,1479.75,4,172,176.00
09/17/2007,08:12,1479.50,1479.50,1479.00,1479.50,15,294,309.00
09/17/2007,08:13,1479.25,1479.50,1479.25,1479.50,7,4,11.00
09/17/2007,08:14,1479.25,1479.50,1479.00,1479.00,1,19,20.00
09/17/2007,08:15,1479.00,1479.25,1479.00,1479.00,200,12,212.00
09/17/2007,08:16,1479.00,1479.25,1478.75,1479.00,5,161,166.00
09/17/2007,08:17,1478.75,1479.00,1478.50,1479.00,1,57,58.00
09/17/2007,08:18,1478.75,1479.00,1478.50,1479.00,3,6,9.00
09/17/2007,08:19,1478.75,1478.75,1478.50,1478.50,0,52,52.00
09/17/2007,08:20,1478.75,1479.00,1478.50,1479.00,12,5,17.00
09/17/2007,08:21,1479.00,1479.25,1478.75,1479.00,14,8,22.00
09/17/2007,08:22,1478.75,1478.75,1478.75,1478.75,0,83,83.00
09/17/2007,08:23,1479.00,1479.25,1479.00,1479.25,377,3,380.00
09/17/2007,08:24,1479.25,1479.25,1478.50,1478.50,23,180,203.00
09/17/2007,08:25,1478.50,1479.00,1478.50,1479.00,182,2,184.00
09/17/2007,08:26,1478.75,1479.50,1478.75,1479.25,175,44,219.00
09/17/2007,08:27,1479.50,1480.00,1479.25,1479.75,245,47,292.00
09/17/2007,08:28,1480.00,1480.00,1479.50,1479.50,3,21,24.00
09/17/2007,08:29,1479.25,1479.25,1478.50,1478.75,10,306,316.00
09/17/2007,08:30,1478.75,1479.00,1478.50,1479.00,74,11,85.00
09/17/2007,08:31,1479.00,1479.75,1478.25,1478.75,559,325,884.00
09/17/2007,08:32,1479.00,1479.50,1478.50,1479.25,89,75,164.00
09/17/2007,08:33,1479.25,1480.00,1479.25,1479.50,596,53,649.00
09/17/2007,08:34,1479.75,1480.25,1479.25,1479.75,659,352,1011.00
09/17/2007,08:35,1479.75,1481.25,1479.75,1480.75,748,64,812.00
09/17/2007,08:36,1480.75,1481.00,1480.50,1480.75,944,182,1126.00
09/17/2007,08:37,1480.50,1481.00,1480.25,1481.00,149,65,214.00
09/17/2007,08:38,1480.75,1481.50,1480.25,1480.25,309,420,729.00
09/17/2007,08:39,1480.25,1480.50,1480.00,1480.25,100,264,364.00
09/17/2007,08:40,1480.00,1480.75,1480.00,1480.00,309,118,427.00
09/17/2007,08:41,1480.25,1480.50,1479.50,1480.50,106,201,307.00
09/17/2007,08:42,1480.25,1480.75,1480.00,1480.00,231,209,440.00
09/17/2007,08:43,1480.00,1480.00,1479.00,1479.50,237,491,728.00
09/17/2007,08:44,1479.25,1480.00,1479.25,1479.25,267,152,419.00
09/17/2007,08:45,1479.25,1479.50,1479.00,1479.50,344,117,461.00
09/17/2007,08:46,1479.25,1479.50,1478.50,1479.00,290,537,827.00
09/17/2007,08:47,1479.00,1479.25,1478.50,1478.75,465,637,1102.00
09/17/2007,08:48,1478.50,1479.75,1478.50,1479.75,283,327,610.00
09/17/2007,08:49,1479.50,1480.00,1479.50,1479.75,63,315,378.00
09/17/2007,08:50,1480.00,1480.50,1480.00,1480.50,233,86,319.00
09/17/2007,08:51,1480.50,1480.75,1479.50,1480.00,101,554,655.00
09/17/2007,08:52,1480.00,1480.00,1479.00,1479.50,189,513,702.00
09/17/2007,08:53,1479.50,1480.50,1479.25,1480.25,560,237,797.00
09/17/2007,08:54,1480.00,1480.00,1479.25,1480.00,87,182,269.00
09/17/2007,08:55,1480.00,1480.00,1479.00,1479.00,66,388,454.00
09/17/2007,08:56,1479.25,1479.75,1478.50,1478.75,123,330,453.00
09/17/2007,08:57,1479.00,1479.00,1478.25,1478.50,120,211,331.00
09/17/2007,08:58,1478.75,1479.50,1478.50,1479.25,192,62,254.00
09/17/2007,08:59,1479.25,1480.00,1479.25,1479.75,266,257,523.00
09/17/2007,09:00,1479.75,1480.00,1479.50,1479.75,32,329,361.00
09/17/2007,09:01,1479.75,1480.50,1479.75,1480.50,433,12,445.00
09/17/2007,09:02,1480.50,1480.75,1479.75,1480.00,388,372,760.00
09/17/2007,09:03,1480.00,1480.25,1479.75,1480.00,178,76,254.00
09/17/2007,09:04,1480.25,1480.50,1480.25,1480.25,265,1,266.00
09/17/2007,09:05,1480.50,1480.50,1480.00,1480.50,164,124,288.00
09/17/2007,09:06,1480.50,1481.50,1480.50,1481.25,233,14,247.00
09/17/2007,09:07,1481.50,1481.50,1480.50,1480.75,230,222,452.00
09/17/2007,09:08,1480.75,1480.75,1479.50,1479.75,129,305,434.00
09/17/2007,09:09,1479.75,1480.00,1479.25,1480.00,161,216,377.00
09/17/2007,09:10,1479.75,1480.00,1479.75,1479.75,6,159,165.00
09/17/2007,09:11,1479.75,1480.25,1479.50,1480.25,112,284,396.00
09/17/2007,09:12,1480.25,1480.75,1480.25,1480.50,72,279,351.00
09/17/2007,09:13,1480.25,1480.25,1479.75,1480.00,75,242,317.00
09/17/2007,09:14,1480.00,1480.25,1479.75,1480.25,98,162,260.00
09/17/2007,09:15,1480.00,1481.00,1479.75,1480.75,270,16,286.00
09/17/2007,09:16,1481.00,1482.50,1481.00,1482.25,745,471,1216.00
09/17/2007,09:17,1482.25,1482.50,1482.00,1482.00,246,82,328.00
09/17/2007,09:18,1482.25,1482.25,1481.75,1481.75,202,364,566.00
09/17/2007,09:19,1482.00,1482.25,1481.50,1481.75,80,258,338.00
09/17/2007,09:20,1481.75,1482.00,1481.50,1481.75,48,68,116.00
09/17/2007,09:21,1481.75,1481.75,1481.25,1481.25,32,94,126.00
09/17/2007,09:22,1481.25,1481.50,1480.75,1481.25,324,259,583.00
09/17/2007,09:23,1481.00,1481.25,1481.00,1481.25,62,2,64.00
09/17/2007,09:24,1481.25,1481.75,1481.00,1481.50,214,13,227.00
09/17/2007,09:25,1481.50,1481.75,1480.75,1481.00,226,143,369.00
09/17/2007,09:26,1480.75,1480.75,1479.75,1480.00,52,1104,1156.00
09/17/2007,09:27,1480.50,1480.50,1479.75,1479.75,203,224,427.00
09/17/2007,09:28,1479.75,1479.75,1479.25,1479.50,52,111,163.00
09/17/2007,09:29,1479.50,1479.50,1479.00,1479.50,18,62,80.00
09/17/2007,09:30,1479.25,1479.25,1479.00,1479.25,266,375,641.00
09/17/2007,09:31,1479.25,1479.25,1478.25,1478.50,722,818,1540.00
09/17/2007,09:32,1479.00,1479.00,1477.75,1477.75,169,656,825.00
09/17/2007,09:33,1477.75,1478.50,1477.75,1478.25,291,96,387.00
09/17/2007,09:34,1478.25,1478.25,1477.25,1477.50,557,907,1464.00
09/17/2007,09:35,1477.25,1477.50,1476.75,1477.25,457,1243,1700.00
09/17/2007,09:36,1477.75,1477.75,1476.00,1476.25,69,1149,1218.00
09/17/2007,09:37,1476.50,1477.00,1476.00,1477.00,552,1047,1599.00
09/17/2007,09:38,1476.75,1477.00,1476.50,1476.75,65,540,605.00
09/17/2007,09:39,1476.50,1477.50,1476.50,1477.25,178,527,705.00
09/17/2007,09:40,1477.50,1477.50,1476.75,1476.75,27,266,293.00
09/17/2007,09:41,1477.00,1477.50,1476.75,1477.50,82,26,108.00
09/17/2007,09:42,1477.50,1477.50,1476.75,1476.75,18,196,214.00
09/17/2007,09:43,1476.50,1476.75,1476.00,1476.50,33,1408,1441.00
09/17/2007,09:44,1477.00,1477.75,1477.00,1477.75,156,31,187.00
09/17/2007,09:45,1477.75,1478.00,1477.50,1477.50,75,184,259.00
09/17/2007,09:46,1477.50,1477.75,1477.25,1477.50,299,30,329.00
09/17/2007,09:47,1477.50,1477.75,1477.25,1477.50,23,5,28.00
09/17/2007,09:48,1477.75,1477.75,1476.75,1476.75,58,44,102.00
09/17/2007,09:49,1477.00,1477.00,1476.25,1476.50,68,76,144.00
09/17/2007,09:50,1476.50,1477.25,1476.25,1476.75,31,41,72.00
09/17/2007,09:51,1476.75,1476.75,1475.00,1475.25,78,1184,1262.00
09/17/2007,09:52,1475.25,1476.00,1475.25,1475.50,349,85,434.00
09/17/2007,09:53,1475.25,1475.75,1475.00,1475.50,184,565,749.00
09/17/2007,09:54,1475.25,1475.50,1474.75,1475.00,199,445,644.00
09/17/2007,09:55,1475.00,1475.75,1474.75,1475.50,116,173,289.00
09/17/2007,09:56,1475.50,1475.50,1475.00,1475.25,110,246,356.00
09/17/2007,09:57,1475.25,1475.75,1475.25,1475.75,328,38,366.00
09/17/2007,09:58,1476.00,1476.00,1475.00,1475.00,133,324,457.00
09/17/2007,09:59,1475.25,1476.00,1475.25,1475.75,181,194,375.00
09/17/2007,10:00,1475.75,1476.50,1475.75,1476.25,667,398,1065.00
09/17/2007,10:01,1476.00,1476.50,1476.00,1476.50,225,125,350.00
09/17/2007,10:02,1476.50,1476.75,1476.25,1476.75,627,14,641.00
09/17/2007,10:03,1476.75,1477.00,1476.25,1476.75,270,42,312.00
09/17/2007,10:04,1477.00,1477.00,1476.25,1476.50,273,145,418.00
09/17/2007,10:05,1476.50,1477.25,1476.50,1477.25,641,50,691.00
09/17/2007,10:06,1477.25,1478.00,1477.25,1477.75,252,184,436.00
09/17/2007,10:07,1477.50,1477.75,1477.25,1477.50,217,104,321.00
09/17/2007,10:08,1477.25,1477.50,1477.00,1477.00,3,208,211.00
09/17/2007,10:09,1477.00,1477.50,1477.00,1477.00,286,93,379.00
09/17/2007,10:10,1476.75,1477.00,1476.75,1477.00,7,74,81.00
09/17/2007,10:11,1477.00,1477.25,1476.75,1477.00,44,28,72.00
09/17/2007,10:12,1477.00,1477.25,1476.75,1477.25,240,27,267.00
09/17/2007,10:13,1477.25,1477.75,1477.00,1477.50,508,2,510.00
09/17/2007,10:14,1477.50,1477.75,1477.00,1477.00,18,188,206.00
09/17/2007,10:15,1477.00,1477.25,1476.75,1476.75,9,139,148.00
09/17/2007,10:16,1476.75,1477.00,1476.50,1476.75,7,12,19.00
09/17/2007,10:17,1476.75,1476.75,1476.50,1476.50,2,7,9.00
09/17/2007,10:18,1476.50,1476.50,1476.00,1476.25,66,269,335.00
09/17/2007,10:19,1476.25,1476.75,1476.25,1476.75,6,5,11.00
09/17/2007,10:20,1476.75,1477.00,1476.75,1476.75,3,111,114.00
09/17/2007,10:21,1476.75,1477.25,1476.75,1477.00,32,323,355.00
09/17/2007,10:22,1477.00,1477.25,1476.00,1476.25,54,481,535.00
09/17/2007,10:23,1476.00,1476.25,1475.75,1476.25,93,238,331.00
09/17/2007,10:24,1476.25,1476.50,1476.00,1476.00,37,38,75.00
09/17/2007,10:25,1476.00,1476.25,1475.75,1475.75,5,251,256.00
09/17/2007,10:26,1476.00,1476.25,1475.75,1475.75,245,125,370.00
09/17/2007,10:27,1476.00,1476.00,1475.25,1475.75,279,486,765.00
09/17/2007,10:28,1475.75,1476.00,1475.25,1475.50,39,174,213.00
09/17/2007,10:29,1475.50,1475.50,1475.25,1475.25,165,149,314.00
09/17/2007,10:30,1475.50,1476.00,1475.50,1475.50,320,22,342.00
09/17/2007,10:31,1475.25,1475.25,1474.25,1474.50,20,1670,1690.00
09/17/2007,10:32,1474.50,1474.75,1474.00,1474.25,33,769,802.00
09/17/2007,10:33,1474.25,1474.75,1474.00,1474.50,122,5,127.00
09/17/2007,10:34,1474.75,1474.75,1474.25,1474.25,21,145,166.00
09/17/2007,10:35,1474.00,1475.00,1474.00,1475.00,296,90,386.00
09/17/2007,10:36,1475.00,1475.50,1474.75,1475.50,595,41,636.00
09/17/2007,10:37,1475.50,1475.50,1475.50,1475.50,216,0,216.00
09/17/2007,10:38,1475.50,1475.50,1475.25,1475.25,57,173,230.00
09/17/2007,10:39,1475.00,1475.25,1474.75,1475.00,102,86,188.00
09/17/2007,10:40,1474.75,1475.00,1474.50,1474.75,138,260,398.00
09/17/2007,10:41,1474.75,1475.00,1474.00,1475.00,223,281,504.00
09/17/2007,10:42,1475.00,1475.00,1474.50,1474.75,5,214,219.00
09/17/2007,10:43,1474.75,1475.00,1474.50,1475.00,453,77,530.00
09/17/2007,10:44,1475.25,1475.25,1474.75,1475.00,28,219,247.00
09/17/2007,10:45,1475.00,1475.50,1475.00,1475.25,494,178,672.00
09/17/2007,10:46,1475.00,1475.25,1474.75,1475.25,51,238,289.00
09/17/2007,10:47,1475.00,1475.25,1474.75,1475.25,19,212,231.00
09/17/2007,10:48,1475.00,1475.25,1475.00,1475.25,13,70,83.00
09/17/2007,10:49,1475.00,1475.25,1474.50,1474.75,171,315,486.00
09/17/2007,10:50,1474.50,1474.75,1474.50,1474.50,3,84,87.00
09/17/2007,10:51,1474.50,1474.75,1473.50,1473.75,102,1072,1174.00
09/17/2007,10:52,1473.75,1474.00,1473.25,1473.75,366,531,897.00
09/17/2007,10:53,1473.75,1474.25,1473.25,1474.00,126,219,345.00
09/17/2007,10:54,1474.25,1474.25,1473.75,1474.25,63,89,152.00
09/17/2007,10:55,1474.25,1474.50,1474.00,1474.25,133,106,239.00
09/17/2007,10:56,1474.50,1474.50,1473.75,1474.00,131,506,637.00
09/17/2007,10:57,1474.00,1474.00,1473.75,1474.00,77,102,179.00
09/17/2007,10:58,1474.00,1474.25,1473.50,1473.50,70,224,294.00
09/17/2007,10:59,1473.25,1473.50,1473.00,1473.25,231,604,835.00
09/17/2007,11:00,1473.25,1474.00,1473.00,1474.00,116,24,140.00
09/17/2007,11:01,1474.00,1474.25,1473.75,1474.00,23,201,224.00
09/17/2007,11:02,1474.25,1474.25,1473.75,1474.00,22,43,65.00
09/17/2007,11:03,1474.00,1474.00,1473.50,1473.50,8,242,250.00
09/17/2007,11:04,1473.75,1473.75,1473.25,1473.50,207,70,277.00
09/17/2007,11:05,1473.50,1474.00,1473.25,1473.75,15,103,118.00
09/17/2007,11:06,1473.75,1474.00,1472.75,1473.00,56,565,621.00
09/17/2007,11:07,1472.75,1473.25,1472.25,1472.50,200,1828,2028.00
09/17/2007,11:08,1472.50,1473.25,1472.50,1473.25,92,139,231.00
09/17/2007,11:09,1473.00,1473.25,1473.00,1473.25,178,118,296.00
09/17/2007,11:10,1473.25,1473.50,1473.25,1473.50,57,1,58.00
09/17/2007,11:11,1473.50,1473.75,1473.00,1473.00,55,157,212.00
09/17/2007,11:12,1473.25,1473.25,1473.00,1473.25,7,155,162.00
09/17/2007,11:13,1473.25,1474.00,1473.25,1473.75,245,2,247.00
09/17/2007,11:14,1473.75,1474.00,1473.50,1474.00,255,71,326.00
09/17/2007,11:15,1474.00,1474.25,1474.00,1474.25,131,63,194.00
09/17/2007,11:16,1474.25,1474.25,1474.00,1474.25,16,1,17.00
09/17/2007,11:17,1474.00,1474.50,1474.00,1474.25,370,36,406.00
09/17/2007,11:18,1474.50,1474.50,1474.25,1474.50,11,3,14.00
09/17/2007,11:19,1474.50,1474.75,1474.50,1474.75,15,26,41.00
09/17/2007,11:20,1474.75,1474.75,1474.00,1474.25,13,750,763.00
09/17/2007,11:21,1474.00,1474.25,1474.00,1474.25,273,264,537.00
09/17/2007,11:22,1474.00,1474.25,1473.50,1474.25,33,103,136.00
09/17/2007,11:23,1474.00,1474.00,1473.75,1473.75,0,20,20.00
09/17/2007,11:24,1473.75,1474.00,1473.50,1473.75,65,96,161.00
09/17/2007,11:25,1473.75,1474.00,1473.50,1473.75,4,7,11.00
09/17/2007,11:26,1473.75,1474.25,1473.75,1474.00,11,16,27.00
09/17/2007,11:27,1474.00,1474.50,1474.00,1474.25,11,282,293.00
09/17/2007,11:28,1474.50,1475.00,1474.50,1475.00,397,52,449.00
09/17/2007,11:29,1475.00,1475.25,1475.00,1475.25,112,7,119.00
09/17/2007,11:30,1475.25,1475.25,1475.00,1475.25,177,2,179.00
09/17/2007,11:31,1475.25,1475.25,1475.00,1475.00,121,36,157.00
09/17/2007,11:32,1475.25,1475.25,1475.00,1475.25,40,3,43.00
09/17/2007,11:33,1475.00,1475.25,1475.00,1475.25,252,8,260.00
09/17/2007,11:34,1475.00,1475.25,1475.00,1475.00,1,201,202.00
09/17/2007,11:35,1475.00,1475.50,1475.00,1475.50,39,13,52.00
09/17/2007,11:36,1475.50,1476.50,1475.50,1476.50,324,16,340.00
09/17/2007,11:37,1476.25,1477.00,1476.25,1476.50,559,162,721.00
09/17/2007,11:38,1476.50,1477.25,1476.25,1477.25,322,60,382.00
09/17/2007,11:39,1477.00,1477.25,1476.75,1477.00,138,271,409.00
09/17/2007,11:40,1477.00,1477.50,1477.00,1477.25,143,26,169.00
09/17/2007,11:41,1477.25,1477.25,1476.75,1476.75,0,38,38.00
09/17/2007,11:42,1476.75,1477.00,1476.50,1476.75,3,64,67.00
09/17/2007,11:43,1476.75,1477.00,1476.75,1477.00,58,84,142.00
09/17/2007,11:45,1476.75,1476.75,1476.50,1476.50,0,6,6.00
09/17/2007,11:46,1476.50,1477.00,1476.50,1476.75,89,158,247.00
09/17/2007,11:47,1477.00,1477.00,1476.75,1476.75,3,2,5.00
09/17/2007,11:48,1476.75,1478.25,1476.50,1477.75,623,174,797.00
09/17/2007,11:49,1478.00,1478.25,1477.75,1477.75,115,39,154.00
09/17/2007,11:50,1477.75,1478.00,1477.50,1477.50,149,159,308.00
09/17/2007,11:51,1477.75,1477.75,1476.75,1477.00,30,197,227.00
09/17/2007,11:52,1477.00,1477.25,1476.50,1477.25,99,187,286.00
09/17/2007,11:53,1477.50,1477.50,1477.00,1477.25,25,25,50.00
09/17/2007,11:54,1477.00,1477.00,1476.75,1477.00,1,18,19.00
09/17/2007,11:55,1476.75,1477.00,1476.50,1477.00,75,28,103.00
09/17/2007,11:56,1477.00,1477.00,1476.75,1476.75,2,2,4.00
09/17/2007,11:57,1477.00,1478.00,1477.00,1478.00,1173,130,1303.00
09/17/2007,11:58,1477.75,1478.50,1477.75,1477.75,629,190,819.00
09/17/2007,11:59,1477.75,1478.25,1477.75,1478.00,273,30,303.00
09/17/2007,12:00,1478.00,1478.75,1478.00,1478.75,274,130,404.00
09/17/2007,12:01,1478.75,1479.00,1478.25,1478.25,274,258,532.00
09/17/2007,12:02,1478.25,1478.25,1477.75,1477.75,4,285,289.00
09/17/2007,12:03,1478.00,1478.25,1477.75,1478.00,23,1,24.00
09/17/2007,12:04,1477.75,1478.25,1477.75,1478.25,328,3,331.00
09/17/2007,12:05,1478.50,1478.75,1478.25,1478.75,32,4,36.00
09/17/2007,12:06,1478.50,1478.75,1478.50,1478.75,4,5,9.00
09/17/2007,12:07,1478.75,1479.25,1478.00,1478.00,912,527,1439.00
09/17/2007,12:08,1478.00,1478.25,1478.00,1478.25,55,35,90.00
09/17/2007,12:09,1478.25,1478.25,1477.75,1477.75,120,128,248.00
09/17/2007,12:10,1478.00,1478.25,1477.75,1478.25,27,2,29.00
09/17/2007,12:11,1478.25,1478.25,1478.00,1478.25,2,58,60.00
09/17/2007,12:12,1478.00,1478.75,1477.75,1478.75,119,17,136.00
09/17/2007,12:13,1478.75,1479.00,1478.25,1478.75,396,324,720.00
09/17/2007,12:14,1479.00,1479.00,1478.75,1478.75,32,5,37.00
09/17/2007,12:15,1478.75,1478.75,1478.75,1478.75,0,1,1.00
09/17/2007,12:16,1479.00,1479.75,1479.00,1479.50,531,165,696.00
09/17/2007,12:17,1479.50,1479.50,1479.50,1479.50,0,37,37.00
09/17/2007,12:18,1479.50,1479.50,1479.25,1479.25,1,156,157.00
09/17/2007,12:19,1479.25,1479.25,1478.75,1479.00,159,227,386.00
09/17/2007,12:20,1479.00,1479.50,1479.00,1479.25,171,44,215.00
09/17/2007,12:21,1479.25,1479.25,1478.75,1478.75,0,527,527.00
09/17/2007,12:22,1478.75,1479.00,1478.75,1479.00,10,87,97.00
09/17/2007,12:23,1478.75,1479.00,1478.25,1478.50,2,565,567.00
09/17/2007,12:24,1478.50,1478.50,1478.25,1478.50,18,5,23.00
09/17/2007,12:25,1478.50,1478.50,1478.25,1478.25,52,171,223.00
09/17/2007,12:26,1478.00,1478.25,1478.00,1478.25,11,470,481.00
09/17/2007,12:27,1478.25,1478.50,1478.00,1478.00,14,62,76.00
09/17/2007,12:28,1478.25,1478.50,1478.25,1478.50,24,8,32.00
09/17/2007,12:29,1478.25,1478.25,1478.00,1478.00,1,97,98.00
09/17/2007,12:30,1478.00,1478.50,1478.00,1478.50,33,195,228.00
09/17/2007,12:31,1478.25,1478.25,1478.00,1478.00,2,433,435.00
09/17/2007,12:32,1478.25,1478.25,1477.00,1477.25,31,264,295.00
09/17/2007,12:33,1477.00,1477.75,1477.00,1477.50,284,29,313.00
09/17/2007,12:34,1477.50,1477.50,1477.25,1477.25,14,2,16.00
09/17/2007,12:35,1477.50,1477.50,1477.00,1477.00,11,295,306.00
09/17/2007,12:36,1476.75,1477.00,1476.50,1476.50,24,127,151.00
09/17/2007,12:37,1476.75,1477.25,1476.75,1477.00,134,31,165.00
09/17/2007,12:38,1477.25,1477.50,1477.25,1477.25,34,74,108.00
09/17/2007,12:39,1477.25,1477.25,1477.00,1477.00,15,211,226.00
09/17/2007,12:40,1477.00,1477.50,1477.00,1477.00,16,32,48.00
09/17/2007,12:41,1477.00,1477.25,1476.75,1477.25,50,258,308.00
09/17/2007,12:42,1477.25,1477.25,1477.00,1477.00,196,1,197.00
09/17/2007,12:43,1477.50,1477.50,1477.25,1477.50,7,5,12.00
09/17/2007,12:44,1477.50,1477.75,1477.50,1477.75,9,11,20.00
09/17/2007,12:45,1477.75,1478.00,1477.75,1477.75,464,4,468.00
09/17/2007,12:46,1478.00,1478.75,1477.75,1478.75,259,322,581.00
09/17/2007,12:47,1478.50,1478.50,1478.25,1478.50,280,26,306.00
09/17/2007,12:48,1478.25,1478.25,1478.25,1478.25,0,8,8.00
09/17/2007,12:49,1478.25,1478.25,1478.00,1478.25,2,36,38.00
09/17/2007,12:50,1478.25,1478.50,1478.25,1478.50,266,0,266.00
09/17/2007,12:51,1478.50,1478.75,1477.50,1478.25,430,367,797.00
09/17/2007,12:52,1478.25,1478.50,1478.00,1478.25,23,37,60.00
09/17/2007,12:53,1478.00,1478.00,1478.00,1478.00,0,16,16.00
09/17/2007,12:54,1478.00,1478.00,1478.00,1478.00,0,1,1.00
09/17/2007,12:55,1477.75,1478.00,1477.75,1478.00,16,10,26.00
09/17/2007,12:56,1478.00,1478.00,1477.25,1477.75,218,73,291.00
09/17/2007,12:57,1477.50,1477.75,1477.50,1477.50,6,73,79.00
09/17/2007,12:58,1477.50,1477.50,1476.75,1477.00,11,509,520.00
09/17/2007,12:59,1476.75,1477.00,1476.50,1477.00,38,358,396.00
09/17/2007,13:00,1476.75,1476.75,1475.75,1476.25,275,981,1256.00
09/17/2007,13:01,1476.25,1476.25,1475.75,1476.00,236,306,542.00
09/17/2007,13:02,1476.00,1476.50,1476.00,1476.50,15,7,22.00
09/17/2007,13:03,1476.25,1477.25,1476.25,1476.75,48,239,287.00
09/17/2007,13:04,1476.75,1476.75,1476.50,1476.50,2,175,177.00
09/17/2007,13:05,1476.50,1476.75,1476.50,1476.75,20,80,100.00
09/17/2007,13:06,1476.50,1476.50,1476.25,1476.25,0,109,109.00
09/17/2007,13:07,1476.25,1476.50,1476.00,1476.25,110,264,374.00
09/17/2007,13:08,1476.25,1476.50,1476.25,1476.25,15,267,282.00
09/17/2007,13:09,1476.50,1476.50,1476.25,1476.50,16,1,17.00
09/17/2007,13:10,1476.75,1477.00,1475.75,1475.75,29,182,211.00
09/17/2007,13:11,1475.75,1476.75,1475.75,1476.75,647,33,680.00
09/17/2007,13:12,1476.75,1476.75,1475.75,1476.25,48,395,443.00
09/17/2007,13:13,1476.00,1476.75,1476.00,1476.75,66,2,68.00
09/17/2007,13:14,1476.50,1476.75,1476.50,1476.75,14,3,17.00
09/17/2007,13:15,1476.75,1477.00,1476.75,1476.75,25,313,338.00
09/17/2007,13:16,1476.50,1476.75,1476.25,1476.50,20,22,42.00
09/17/2007,13:17,1476.25,1476.50,1476.25,1476.25,14,9,23.00
09/17/2007,13:18,1476.00,1476.25,1475.25,1475.50,272,645,917.00
09/17/2007,13:19,1475.25,1476.00,1475.25,1476.00,201,213,414.00
09/17/2007,13:20,1476.00,1476.75,1476.00,1476.50,166,23,189.00
09/17/2007,13:21,1476.25,1476.25,1475.50,1475.50,0,429,429.00
09/17/2007,13:22,1475.50,1476.50,1475.50,1476.25,122,25,147.00
09/17/2007,13:23,1476.00,1477.00,1476.00,1476.75,104,11,115.00
09/17/2007,13:24,1476.75,1477.00,1476.75,1477.00,5,6,11.00
09/17/2007,13:25,1476.75,1477.00,1476.50,1476.75,2,8,10.00
09/17/2007,13:26,1476.75,1478.50,1476.75,1477.75,540,59,599.00
09/17/2007,13:27,1477.75,1478.75,1477.75,1478.75,106,4,110.00
09/17/2007,13:28,1478.50,1478.50,1477.75,1478.00,27,56,83.00
09/17/2007,13:29,1478.00,1478.25,1477.75,1477.75,12,31,43.00
09/17/2007,13:30,1478.00,1478.25,1478.00,1478.00,219,9,228.00
09/17/2007,13:31,1478.00,1478.50,1478.00,1478.50,247,10,257.00
09/17/2007,13:32,1478.75,1479.25,1478.50,1479.00,558,21,579.00
09/17/2007,13:33,1478.75,1479.75,1478.75,1479.50,1306,382,1688.00
09/17/2007,13:34,1479.25,1479.50,1479.25,1479.25,73,13,86.00
09/17/2007,13:35,1479.25,1479.25,1479.00,1479.00,37,63,100.00
09/17/2007,13:36,1479.00,1479.25,1479.00,1479.00,6,7,13.00
09/17/2007,13:37,1479.00,1479.25,1478.50,1479.00,365,314,679.00
09/17/2007,13:38,1478.75,1478.75,1478.50,1478.50,1,149,150.00
09/17/2007,13:39,1478.50,1478.50,1478.25,1478.50,60,28,88.00
09/17/2007,13:40,1478.50,1478.75,1478.50,1478.75,50,2,52.00
09/17/2007,13:41,1478.50,1479.25,1478.50,1479.25,181,24,205.00
09/17/2007,13:42,1479.25,1479.25,1478.75,1478.75,3,79,82.00
09/17/2007,13:43,1478.75,1479.25,1478.75,1479.00,23,7,30.00
09/17/2007,13:44,1478.75,1479.00,1478.75,1478.75,25,6,31.00
09/17/2007,13:45,1478.50,1479.25,1478.50,1479.25,13,2,15.00
09/17/2007,13:46,1479.00,1479.50,1479.00,1479.50,213,12,225.00
09/17/2007,13:47,1479.25,1479.75,1479.25,1479.75,217,4,221.00
09/17/2007,13:48,1479.50,1480.00,1479.50,1479.50,176,56,232.00
09/17/2007,13:49,1479.50,1479.50,1478.00,1478.00,180,279,459.00
09/17/2007,13:50,1478.00,1478.50,1477.75,1478.25,93,139,232.00
09/17/2007,13:51,1478.25,1478.25,1477.75,1478.00,40,117,157.00
09/17/2007,13:52,1478.00,1478.25,1478.00,1478.00,5,4,9.00
09/17/2007,13:53,1478.00,1478.25,1477.75,1477.75,53,13,66.00
09/17/2007,13:54,1477.75,1478.25,1477.75,1478.25,40,124,164.00
09/17/2007,13:55,1478.00,1478.25,1478.00,1478.25,21,2,23.00
09/17/2007,13:56,1478.25,1478.25,1478.25,1478.25,29,0,29.00
09/17/2007,13:57,1478.25,1479.00,1478.25,1478.75,157,26,183.00
09/17/2007,13:58,1478.75,1479.00,1478.50,1479.00,337,1,338.00
09/17/2007,13:59,1479.00,1479.00,1478.50,1478.50,15,84,99.00
09/17/2007,14:00,1478.75,1478.75,1478.25,1478.25,100,7,107.00
09/17/2007,14:01,1478.50,1478.50,1477.50,1477.50,4,103,107.00
09/17/2007,14:02,1477.50,1477.75,1477.50,1477.75,75,25,100.00
09/17/2007,14:03,1477.75,1478.00,1477.50,1478.00,164,9,173.00
09/17/2007,14:04,1478.25,1478.50,1478.00,1478.00,111,41,152.00
09/17/2007,14:05,1477.75,1478.00,1477.75,1477.75,5,7,12.00
09/17/2007,14:06,1477.75,1477.75,1477.25,1477.25,0,282,282.00
09/17/2007,14:07,1477.50,1478.00,1477.25,1478.00,70,13,83.00
09/17/2007,14:08,1478.00,1478.25,1477.75,1478.00,77,51,128.00
09/17/2007,14:09,1478.00,1478.50,1478.00,1478.50,14,0,14.00
09/17/2007,14:10,1478.25,1478.50,1478.25,1478.50,36,2,38.00
09/17/2007,14:11,1478.50,1479.00,1478.25,1478.50,306,509,815.00
09/17/2007,14:12,1478.75,1479.00,1478.50,1478.50,6,5,11.00
09/17/2007,14:13,1478.75,1480.50,1478.75,1480.25,711,66,777.00
09/17/2007,14:14,1479.75,1480.50,1479.75,1480.25,160,100,260.00
09/17/2007,14:15,1480.00,1481.25,1480.00,1480.75,288,320,608.00
09/17/2007,14:16,1481.00,1481.25,1480.50,1480.75,43,236,279.00
09/17/2007,14:17,1480.50,1480.50,1479.75,1480.25,179,391,570.00
09/17/2007,14:18,1480.50,1481.00,1480.50,1480.50,212,232,444.00
09/17/2007,14:19,1480.50,1481.00,1480.00,1480.75,29,60,89.00
09/17/2007,14:20,1480.75,1481.25,1480.75,1481.25,200,25,225.00
09/17/2007,14:21,1481.00,1481.25,1480.00,1480.00,49,349,398.00
09/17/2007,14:22,1479.75,1481.00,1479.75,1480.75,92,30,122.00
09/17/2007,14:23,1480.50,1481.00,1480.25,1480.25,8,33,41.00
09/17/2007,14:24,1480.25,1480.50,1480.25,1480.50,70,15,85.00
09/17/2007,14:25,1480.25,1480.50,1479.75,1480.50,218,189,407.00
09/17/2007,14:26,1480.50,1480.75,1480.25,1480.75,94,26,120.00
09/17/2007,14:27,1480.50,1480.50,1480.25,1480.25,2,69,71.00
09/17/2007,14:28,1480.50,1480.50,1480.00,1480.25,33,20,53.00
09/17/2007,14:29,1480.00,1480.00,1479.25,1479.75,7,210,217.00
09/17/2007,14:30,1479.50,1479.50,1478.50,1478.75,10,193,203.00
09/17/2007,14:31,1478.75,1478.75,1478.00,1478.25,91,341,432.00
09/17/2007,14:32,1478.50,1478.50,1478.25,1478.25,8,140,148.00
09/17/2007,14:33,1478.00,1478.25,1477.50,1478.00,68,49,117.00
09/17/2007,14:34,1478.00,1478.50,1477.75,1478.25,50,35,85.00
09/17/2007,14:35,1478.00,1478.75,1478.00,1478.50,56,8,64.00
09/17/2007,14:36,1478.50,1478.50,1477.50,1477.75,14,179,193.00
09/17/2007,14:37,1477.50,1478.00,1477.50,1477.75,98,260,358.00
09/17/2007,14:38,1477.50,1478.00,1477.50,1477.50,43,13,56.00
09/17/2007,14:39,1477.25,1478.00,1476.75,1477.25,1035,530,1565.00
09/17/2007,14:40,1477.00,1477.50,1476.75,1477.25,188,190,378.00
09/17/2007,14:41,1477.25,1477.50,1476.75,1477.00,388,90,478.00
09/17/2007,14:42,1477.25,1477.75,1477.00,1477.50,239,72,311.00
09/17/2007,14:43,1477.25,1477.75,1477.25,1477.25,56,32,88.00
09/17/2007,14:44,1477.25,1477.50,1476.50,1477.25,147,456,603.00
09/17/2007,14:45,1477.25,1477.50,1477.00,1477.25,62,109,171.00
09/17/2007,14:46,1477.25,1477.75,1476.75,1476.75,176,573,749.00
09/17/2007,14:47,1476.75,1477.50,1476.50,1477.25,274,49,323.00
09/17/2007,14:48,1477.00,1477.50,1477.00,1477.25,104,434,538.00
09/17/2007,14:49,1477.25,1477.50,1477.00,1477.25,38,71,109.00
09/17/2007,14:50,1477.25,1477.50,1477.25,1477.50,164,373,537.00
09/17/2007,14:51,1477.25,1478.25,1477.25,1478.25,286,65,351.00
09/17/2007,14:52,1478.25,1478.50,1478.00,1478.25,161,65,226.00
09/17/2007,14:53,1478.00,1478.25,1478.00,1478.00,8,72,80.00
09/17/2007,14:54,1478.00,1478.25,1477.75,1477.75,53,402,455.00
09/17/2007,14:55,1477.75,1478.25,1477.75,1478.25,331,87,418.00
09/17/2007,14:56,1478.00,1478.25,1477.75,1478.00,9,26,35.00
09/17/2007,14:57,1477.75,1478.00,1477.50,1477.75,178,580,758.00
09/17/2007,14:58,1477.75,1478.00,1477.75,1478.00,302,52,354.00
09/17/2007,14:59,1477.75,1478.00,1477.75,1477.75,162,231,393.00
09/17/2007,15:00,1477.75,1477.75,1477.00,1477.25,1725,800,2525.00
09/17/2007,15:01,1477.25,1478.25,1477.00,1478.00,2233,1741,3974.00
09/17/2007,15:02,1478.25,1478.25,1477.75,1478.25,988,365,1353.00
09/17/2007,15:03,1477.75,1478.25,1477.50,1477.50,493,83,576.00
09/17/2007,15:04,1477.75,1477.75,1477.25,1477.50,334,1567,1901.00
09/17/2007,15:05,1477.25,1477.75,1477.25,1477.50,326,550,876.00
09/17/2007,15:06,1477.75,1477.75,1477.50,1477.75,85,3,88.00
09/17/2007,15:07,1477.75,1477.75,1477.75,1477.75,410,0,410.00
09/17/2007,15:08,1477.50,1477.75,1477.50,1477.50,13,259,272.00
09/17/2007,15:09,1477.50,1477.75,1477.25,1477.25,100,104,204.00
09/17/2007,15:10,1477.25,1477.75,1477.25,1477.50,5,2,7.00
09/17/2007,15:11,1477.50,1477.50,1477.00,1477.25,66,128,194.00
09/17/2007,15:12,1477.25,1477.50,1476.50,1476.50,104,1239,1343.00
09/17/2007,15:13,1476.50,1477.00,1476.50,1477.00,244,93,337.00
09/17/2007,15:14,1477.00,1477.00,1477.00,1477.00,203,0,203.00
09/17/2007,15:15,1476.75,1477.00,1476.75,1477.00,307,257,564.00
09/17/2007,15:31,1477.50,1477.50,1476.75,1477.00,64,58,122.00
09/17/2007,15:33,1477.00,1477.00,1476.75,1477.00,13,10,23.00
09/17/2007,15:34,1477.00,1477.25,1476.75,1477.00,125,12,137.00
09/17/2007,15:36,1477.50,1477.50,1477.00,1477.00,17,19,36.00
09/17/2007,15:37,1477.00,1477.00,1477.00,1477.00,0,4,4.00
09/17/2007,15:38,1477.00,1477.00,1477.00,1477.00,0,7,7.00
09/17/2007,15:39,1476.75,1477.00,1476.75,1477.00,1,2,3.00
09/17/2007,15:40,1476.75,1476.75,1476.75,1476.75,0,51,51.00
09/17/2007,15:41,1476.50,1476.50,1476.50,1476.50,0,2,2.00
09/17/2007,15:42,1476.25,1476.25,1476.25,1476.25,0,5,5.00
09/17/2007,15:46,1476.25,1476.25,1476.25,1476.25,0,1,1.00
09/17/2007,15:47,1476.25,1476.50,1476.25,1476.50,1,103,104.00
09/17/2007,15:48,1476.50,1476.50,1476.50,1476.50,2,0,2.00
09/17/2007,15:49,1476.50,1477.00,1476.50,1476.50,274,15,289.00
09/17/2007,15:54,1476.75,1477.00,1476.75,1477.00,6,0,6.00
09/17/2007,15:56,1476.75,1477.25,1476.75,1477.25,24,1,25.00
09/17/2007,15:57,1477.50,1477.50,1477.50,1477.50,6,0,6.00
09/17/2007,16:00,1477.50,1477.50,1477.50,1477.50,11,0,11.00
09/17/2007,17:01,1477.50,1477.50,1477.25,1477.25,1,8,9.00
09/17/2007,17:02,1477.25,1477.25,1477.25,1477.25,0,3,3.00
09/17/2007,17:03,1477.25,1477.25,1477.25,1477.25,0,3,3.00
09/17/2007,17:04,1477.00,1477.00,1476.75,1476.75,0,4,4.00
09/17/2007,17:11,1476.50,1476.50,1476.50,1476.50,0,4,4.00
09/17/2007,17:12,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/17/2007,17:13,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/17/2007,17:16,1476.75,1476.75,1476.75,1476.75,3,0,3.00
09/17/2007,17:19,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/17/2007,17:23,1476.75,1476.75,1476.75,1476.75,24,0,24.00
09/17/2007,17:24,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/17/2007,17:26,1476.50,1476.50,1476.50,1476.50,0,4,4.00
09/17/2007,17:36,1477.00,1477.00,1477.00,1477.00,2,0,2.00
09/17/2007,17:42,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/17/2007,17:49,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/17/2007,18:11,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/17/2007,18:14,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/17/2007,18:18,1476.75,1476.75,1476.75,1476.75,2,0,2.00
09/17/2007,18:20,1476.75,1476.75,1476.75,1476.75,8,0,8.00
09/17/2007,18:21,1476.75,1476.75,1476.75,1476.75,10,0,10.00
09/17/2007,18:23,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/17/2007,18:27,1476.50,1476.50,1476.50,1476.50,0,3,3.00
09/17/2007,18:28,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/17/2007,18:29,1476.50,1476.75,1476.50,1476.75,2,3,5.00
09/17/2007,18:31,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/17/2007,18:38,1476.75,1476.75,1476.75,1476.75,1,0,1.00
09/17/2007,18:41,1476.50,1476.50,1476.50,1476.50,0,1,1.00
09/17/2007,18:44,1477.00,1477.00,1477.00,1477.00,1,0,1.00
09/17/2007,18:47,1476.50,1476.50,1476.50,1476.50,0,2,2.00
09/17/2007,18:49,1476.75,1476.75,1476.75,1476.75,5,0,5.00
09/17/2007,18:50,1476.50,1476.50,1476.50,1476.50,0,2,2.00
09/17/2007,18:58,1476.50,1476.50,1476.50,1476.50,0,2,2.00
09/17/2007,19:00,1476.25,1476.25,1476.25,1476.25,0,20,20.00
09/17/2007,19:07,1476.50,1476.50,1476.50,1476.50,5,0,5.00
09/17/2007,19:08,1476.50,1476.50,1476.50,1476.50,11,0,11.00
09/17/2007,19:11,1476.50,1476.50,1476.25,1476.25,5,8,13.00
09/17/2007,19:12,1476.25,1476.25,1476.25,1476.25,0,5,5.00
09/17/2007,19:13,1476.25,1476.25,1476.25,1476.25,0,4,4.00
09/17/2007,19:14,1476.25,1476.25,1476.25,1476.25,0,1,1.00
09/17/2007,19:16,1476.25,1476.25,1476.25,1476.25,0,10,10.00
09/17/2007,19:17,1476.25,1476.25,1476.00,1476.00,0,66,66.00
09/17/2007,19:18,1476.00,1476.00,1476.00,1476.00,0,3,3.00
09/17/2007,19:29,1475.75,1475.75,1475.75,1475.75,0,3,3.00
09/17/2007,19:30,1475.75,1475.75,1475.75,1475.75,0,8,8.00
09/17/2007,19:31,1475.75,1475.75,1475.75,1475.75,0,5,5.00
09/17/2007,19:38,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/17/2007,19:39,1475.75,1475.75,1475.75,1475.75,0,62,62.00
09/17/2007,19:40,1475.75,1475.75,1475.75,1475.75,0,25,25.00
09/17/2007,19:42,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/17/2007,19:44,1475.75,1475.75,1475.75,1475.75,0,6,6.00
09/17/2007,19:45,1475.75,1475.75,1475.75,1475.75,0,45,45.00
09/17/2007,19:46,1475.75,1476.00,1475.75,1476.00,2,1,3.00
09/17/2007,20:02,1476.00,1476.00,1476.00,1476.00,29,0,29.00
09/17/2007,20:03,1476.00,1476.00,1476.00,1476.00,9,0,9.00
09/17/2007,20:04,1476.00,1476.00,1476.00,1476.00,12,0,12.00
09/17/2007,20:05,1476.00,1476.00,1476.00,1476.00,50,0,50.00
09/17/2007,20:10,1475.75,1475.75,1475.75,1475.75,0,3,3.00
09/17/2007,20:12,1475.75,1475.75,1475.75,1475.75,0,7,7.00
09/17/2007,20:13,1475.50,1475.75,1475.00,1475.25,11,101,112.00
09/17/2007,20:14,1475.25,1475.25,1475.25,1475.25,3,0,3.00
09/17/2007,20:16,1475.25,1475.25,1475.25,1475.25,2,0,2.00
09/17/2007,20:17,1475.00,1475.00,1475.00,1475.00,0,3,3.00
09/17/2007,20:18,1475.00,1475.00,1475.00,1475.00,0,3,3.00
09/17/2007,20:19,1474.75,1474.75,1474.75,1474.75,0,7,7.00
09/17/2007,20:21,1475.00,1475.00,1475.00,1475.00,15,0,15.00
09/17/2007,20:22,1474.75,1474.75,1474.75,1474.75,0,2,2.00
09/17/2007,20:24,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/17/2007,20:25,1474.75,1474.75,1474.75,1474.75,0,5,5.00
09/17/2007,20:26,1474.75,1474.75,1474.75,1474.75,0,1,1.00
09/17/2007,20:27,1474.75,1474.75,1474.75,1474.75,0,3,3.00
09/17/2007,20:28,1474.50,1474.50,1474.50,1474.50,0,19,19.00
09/17/2007,20:29,1474.00,1474.00,1474.00,1474.00,0,7,7.00
09/17/2007,20:30,1474.00,1474.00,1474.00,1474.00,0,1,1.00
09/17/2007,20:31,1474.00,1474.00,1474.00,1474.00,0,14,14.00
09/17/2007,20:32,1473.75,1474.00,1473.75,1473.75,1,8,9.00
09/17/2007,20:33,1473.75,1474.00,1473.75,1474.00,1,3,4.00
09/17/2007,20:35,1474.00,1474.00,1473.75,1474.00,7,1,8.00
09/17/2007,20:37,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/17/2007,20:40,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/17/2007,20:43,1473.75,1473.75,1473.75,1473.75,0,2,2.00
09/17/2007,20:46,1474.00,1474.00,1473.75,1473.75,1,14,15.00
09/17/2007,20:47,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/17/2007,20:49,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/17/2007,20:50,1473.75,1473.75,1473.75,1473.75,0,75,75.00
09/17/2007,20:51,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/17/2007,20:53,1473.25,1473.50,1473.25,1473.50,1,4,5.00
09/17/2007,20:54,1473.50,1473.75,1473.50,1473.50,13,1,14.00
09/17/2007,20:58,1473.75,1474.00,1473.50,1473.50,97,19,116.00
09/17/2007,20:59,1473.50,1473.75,1473.50,1473.75,9,5,14.00
09/17/2007,21:00,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/17/2007,21:02,1474.00,1474.00,1474.00,1474.00,40,0,40.00
09/17/2007,21:04,1474.00,1474.00,1474.00,1474.00,21,0,21.00
09/17/2007,21:05,1474.25,1474.50,1474.25,1474.50,58,0,58.00
09/17/2007,21:06,1474.50,1474.50,1474.50,1474.50,2,0,2.00
09/17/2007,21:08,1474.25,1474.25,1474.25,1474.25,0,50,50.00
09/17/2007,21:09,1474.25,1474.25,1474.25,1474.25,0,1,1.00
09/17/2007,21:11,1474.25,1474.25,1474.25,1474.25,0,100,100.00
09/17/2007,21:12,1474.25,1474.25,1474.25,1474.25,0,40,40.00
09/17/2007,21:14,1474.25,1474.25,1474.25,1474.25,0,10,10.00
09/17/2007,21:16,1474.00,1474.00,1474.00,1474.00,0,6,6.00
09/17/2007,21:19,1474.00,1474.00,1474.00,1474.00,0,10,10.00
09/17/2007,21:28,1474.50,1474.50,1474.50,1474.50,30,0,30.00
09/17/2007,21:30,1474.50,1474.50,1474.25,1474.25,13,2,15.00
09/17/2007,21:31,1474.50,1474.50,1474.50,1474.50,10,0,10.00
09/17/2007,21:32,1474.25,1474.50,1474.25,1474.50,1,1,2.00
09/17/2007,21:33,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/17/2007,21:36,1474.75,1474.75,1474.75,1474.75,2,0,2.00
09/17/2007,21:41,1474.75,1474.75,1474.75,1474.75,1,0,1.00
09/17/2007,21:42,1474.50,1474.50,1474.50,1474.50,0,2,2.00
09/17/2007,21:49,1474.75,1475.00,1474.75,1475.00,53,0,53.00
09/17/2007,21:50,1475.00,1475.00,1475.00,1475.00,2,0,2.00
09/17/2007,21:51,1475.00,1475.00,1475.00,1475.00,1,0,1.00
09/17/2007,21:52,1475.25,1475.50,1475.25,1475.50,5,0,5.00
09/17/2007,21:58,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/17/2007,21:59,1475.25,1475.25,1475.00,1475.00,0,89,89.00
09/17/2007,22:01,1475.25,1475.25,1475.25,1475.25,3,0,3.00
09/17/2007,22:08,1475.25,1475.25,1475.25,1475.25,58,0,58.00
09/17/2007,22:09,1475.50,1475.50,1475.50,1475.50,2,0,2.00
09/17/2007,22:11,1475.50,1475.75,1475.50,1475.75,3,0,3.00
09/17/2007,22:12,1475.75,1475.75,1475.75,1475.75,3,0,3.00
09/17/2007,22:17,1476.00,1476.00,1476.00,1476.00,4,0,4.00
09/17/2007,22:24,1476.00,1476.00,1476.00,1476.00,3,0,3.00
09/17/2007,22:25,1475.75,1475.75,1475.75,1475.75,0,5,5.00
09/17/2007,22:27,1475.50,1475.75,1475.50,1475.75,5,5,10.00
09/17/2007,22:28,1475.50,1475.50,1475.50,1475.50,0,40,40.00
09/17/2007,22:29,1475.75,1475.75,1475.75,1475.75,1,0,1.00
09/17/2007,22:30,1475.75,1475.75,1475.50,1475.50,2,2,4.00
09/17/2007,22:31,1475.75,1475.75,1475.75,1475.75,3,0,3.00
09/17/2007,22:32,1475.50,1475.50,1475.50,1475.50,0,1,1.00
09/17/2007,22:34,1475.75,1475.75,1475.75,1475.75,41,0,41.00
09/17/2007,22:43,1475.50,1475.50,1475.50,1475.50,0,1,1.00
09/17/2007,22:45,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/17/2007,22:48,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/17/2007,22:59,1475.75,1475.75,1475.75,1475.75,1,0,1.00
09/17/2007,23:05,1476.00,1476.00,1476.00,1476.00,2,0,2.00
09/17/2007,23:12,1475.75,1475.75,1475.75,1475.75,0,4,4.00
09/17/2007,23:20,1475.50,1475.50,1475.25,1475.25,0,60,60.00
09/17/2007,23:21,1475.25,1475.25,1475.25,1475.25,0,36,36.00
09/17/2007,23:22,1475.25,1475.50,1475.25,1475.50,1,4,5.00
09/17/2007,23:29,1475.25,1475.25,1475.25,1475.25,0,5,5.00
09/17/2007,23:32,1475.25,1475.25,1475.25,1475.25,0,1,1.00
09/17/2007,23:37,1475.25,1475.25,1475.25,1475.25,0,41,41.00
09/17/2007,23:41,1475.25,1475.25,1475.25,1475.25,0,11,11.00
09/17/2007,23:42,1475.25,1475.25,1475.00,1475.00,0,11,11.00
09/17/2007,23:46,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/17/2007,23:50,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/17/2007,23:53,1475.00,1475.00,1475.00,1475.00,0,1,1.00
09/17/2007,23:55,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/17/2007,23:56,1475.25,1475.25,1475.25,1475.25,1,0,1.00
09/18/2007,00:03,1475.25,1475.25,1475.25,1475.25,3,0,3.00
09/18/2007,00:05,1475.50,1475.50,1475.50,1475.50,2,0,2.00
09/18/2007,00:08,1475.50,1475.50,1475.50,1475.50,2,0,2.00
09/18/2007,00:11,1475.75,1475.75,1475.75,1475.75,2,0,2.00
09/18/2007,00:19,1475.50,1475.50,1475.50,1475.50,0,2,2.00
09/18/2007,00:29,1475.25,1475.25,1475.00,1475.25,1,2,3.00
09/18/2007,00:30,1475.00,1475.00,1475.00,1475.00,0,2,2.00
09/18/2007,00:31,1475.25,1475.25,1474.75,1474.75,14,23,37.00
09/18/2007,00:32,1474.50,1474.75,1474.50,1474.75,1,3,4.00
09/18/2007,00:33,1474.50,1474.50,1474.50,1474.50,0,3,3.00
09/18/2007,00:38,1474.50,1474.50,1474.50,1474.50,0,2,2.00
09/18/2007,00:40,1474.75,1474.75,1474.75,1474.75,8,0,8.00
09/18/2007,00:42,1474.50,1474.50,1474.50,1474.50,0,6,6.00
09/18/2007,00:43,1474.25,1474.25,1474.25,1474.25,0,2,2.00
09/18/2007,00:47,1474.00,1474.25,1474.00,1474.25,1,1,2.00
09/18/2007,00:49,1474.00,1474.50,1474.00,1474.00,1,19,20.00
09/18/2007,00:56,1474.25,1474.25,1473.75,1473.75,3,17,20.00
09/18/2007,00:58,1473.75,1473.75,1473.50,1473.50,0,2,2.00
09/18/2007,01:00,1474.25,1474.25,1474.25,1474.25,1,0,1.00
09/18/2007,01:01,1474.25,1474.25,1474.25,1474.25,3,0,3.00
09/18/2007,01:02,1474.00,1474.00,1473.75,1473.75,0,106,106.00
09/18/2007,01:03,1473.75,1474.00,1473.50,1474.00,7,97,104.00
09/18/2007,01:06,1473.50,1473.50,1473.50,1473.50,0,14,14.00
09/18/2007,01:07,1473.50,1473.50,1473.50,1473.50,0,3,3.00
09/18/2007,01:08,1473.50,1473.50,1472.75,1473.00,63,47,110.00
09/18/2007,01:09,1473.00,1473.00,1473.00,1473.00,2,0,2.00
09/18/2007,01:10,1472.50,1472.50,1472.50,1472.50,0,94,94.00
09/18/2007,01:11,1472.75,1472.75,1472.75,1472.75,1,0,1.00
09/18/2007,01:13,1472.50,1472.50,1472.25,1472.50,2,35,37.00
09/18/2007,01:14,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/18/2007,01:15,1473.00,1473.00,1473.00,1473.00,4,0,4.00
09/18/2007,01:16,1473.00,1473.00,1473.00,1473.00,1,0,1.00
09/18/2007,01:17,1473.00,1473.00,1473.00,1473.00,4,0,4.00
09/18/2007,01:18,1473.00,1473.00,1472.75,1472.75,100,4,104.00
09/18/2007,01:19,1472.75,1472.75,1472.75,1472.75,0,1,1.00
09/18/2007,01:20,1473.00,1473.25,1473.00,1473.00,47,1,48.00
09/18/2007,01:22,1473.50,1473.50,1473.50,1473.50,1,0,1.00
09/18/2007,01:23,1473.50,1473.50,1473.50,1473.50,9,0,9.00
09/18/2007,01:24,1473.25,1473.25,1473.25,1473.25,0,42,42.00
09/18/2007,01:26,1473.00,1473.25,1473.00,1473.25,6,1,7.00
09/18/2007,01:27,1473.00,1473.25,1473.00,1473.25,30,2,32.00
09/18/2007,01:28,1473.50,1473.50,1473.50,1473.50,2,0,2.00
09/18/2007,01:29,1473.50,1473.50,1473.50,1473.50,4,0,4.00
09/18/2007,01:30,1473.50,1473.50,1473.50,1473.50,70,0,70.00
09/18/2007,01:31,1473.75,1474.00,1473.75,1474.00,63,0,63.00
09/18/2007,01:32,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/18/2007,01:36,1474.00,1474.00,1474.00,1474.00,5,0,5.00
09/18/2007,01:38,1474.00,1474.00,1474.00,1474.00,1,0,1.00
09/18/2007,01:40,1474.00,1474.00,1474.00,1474.00,20,0,20.00
09/18/2007,01:41,1473.75,1473.75,1473.75,1473.75,0,1,1.00
09/18/2007,01:42,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/18/2007,01:43,1474.00,1474.00,1474.00,1474.00,2,0,2.00
09/18/2007,01:45,1474.25,1474.25,1474.25,1474.25,1,0,1.00
09/18/2007,01:48,1473.75,1473.75,1473.75,1473.75,0,31,31.00
09/18/2007,01:49,1473.50,1473.50,1473.25,1473.25,0,6,6.00
09/18/2007,01:53,1473.75,1473.75,1473.50,1473.50,1,45,46.00
09/18/2007,01:56,1473.50,1473.50,1473.50,1473.50,0,105,105.00
09/18/2007,01:58,1473.75,1473.75,1473.75,1473.75,5,0,5.00
09/18/2007,01:59,1473.75,1473.75,1473.50,1473.75,90,23,113.00
09/18/2007,02:00,1473.75,1473.75,1473.75,1473.75,17,0,17.00
09/18/2007,02:01,1473.75,1473.75,1473.50,1473.75,30,50,80.00
09/18/2007,02:03,1474.25,1474.25,1474.25,1474.25,7,0,7.00
09/18/2007,02:05,1474.25,1474.75,1474.25,1474.75,86,0,86.00
09/18/2007,02:06,1474.75,1474.75,1474.50,1474.50,21,18,39.00
09/18/2007,02:07,1474.50,1474.75,1474.50,1474.75,4,56,60.00
09/18/2007,02:08,1474.75,1474.75,1474.75,1474.75,10,0,10.00
09/18/2007,02:09,1475.00,1475.25,1475.00,1475.25,31,0,31.00
09/18/2007,02:10,1475.50,1475.75,1475.50,1475.75,11,94,105.00
09/18/2007,02:11,1476.00,1476.00,1475.75,1475.75,1,2,3.00
09/18/2007,02:12,1475.75,1475.75,1475.75,1475.75,0,1,1.00
09/18/2007,02:13,1476.00,1476.00,1476.00,1476.00,10,0,10.00
09/18/2007,02:14,1476.00,1476.00,1476.00,1476.00,18,0,18.00
09/18/2007,02:15,1475.75,1475.75,1475.75,1475.75,0,250,250.00
09/18/2007,02:16,1475.75,1476.00,1475.75,1475.75,23,56,79.00
09/18/2007,02:17,1475.75,1476.50,1475.75,1476.50,15,2,17.00
09/18/2007,02:18,1476.50,1476.50,1476.50,1476.50,7,0,7.00
09/18/2007,02:19,1476.50,1477.50,1476.50,1476.50,21,44,65.00
09/18/2007,02:20,1476.25,1476.50,1475.75,1476.50,20,22,42.00
09/18/2007,02:21,1476.50,1476.50,1476.25,1476.25,2,16,18.00
09/18/2007,02:22,1476.00,1476.00,1476.00,1476.00,0,51,51.00
09/18/2007,02:23,1475.75,1475.75,1475.50,1475.50,0,141,141.00
09/18/2007,02:24,1475.75,1475.75,1475.75,1475.75,25,0,25.00
09/18/2007,02:25,1476.25,1476.25,1476.25,1476.25,25,0,25.00
09/18/2007,02:26,1476.00,1476.25,1476.00,1476.25,40,2,42.00
09/18/2007,02:27,1476.00,1476.00,1476.00,1476.00,0,2,2.00
09/18/2007,02:28,1475.50,1476.00,1475.50,1476.00,22,100,122.00
09/18/2007,02:29,1475.75,1476.00,1475.75,1475.75,5,27,32.00
09/18/2007,02:30,1475.75,1475.75,1475.75,1475.75,0,6,6.00
09/18/2007,02:32,1475.50,1475.50,1475.50,1475.50,0,1,1.00
09/18/2007,02:35,1475.75,1475.75,1475.50,1475.50,1,85,86.00
09/18/2007,02:36,1475.50,1475.50,1475.50,1475.50,0,23,23.00
09/18/2007,02:37,1475.75,1475.75,1475.75,1475.75,5,0,5.00
09/18/2007,02:39,1475.50,1475.50,1475.50,1475.50,0,9,9.00
09/18/2007,02:40,1475.75,1475.75,1475.75,1475.75,2,0,2.00
09/18/2007,02:41,1475.50,1475.50,1475.50,1475.50,0,16,16.00
09/18/2007,02:43,1475.75,1475.75,1475.75,1475.75,8,0,8.00
09/18/2007,02:45,1476.00,1476.00,1476.00,1476.00,1,0,1.00
09/18/2007,02:46,1476.25,1476.25,1476.00,1476.25,8,2,10.00
09/18/2007,02:47,1476.00,1476.00,1476.00,1476.00,0,56,56.00
09/18/2007,02:48,1476.00,1476.00,1476.00,1476.00,0,58,58.00
09/18/2007,02:49,1476.00,1476.00,1476.00,1476.00,0,50,50.00
09/18/2007,02:50,1476.00,1476.25,1476.00,1476.25,41,33,74.00
09/18/2007,02:51,1476.25,1476.25,1476.25,1476.25,1,0,1.00
09/18/2007,02:52,1476.25,1476.25,1476.25,1476.25,21,0,21.00
09/18/2007,02:53,1476.50,1476.75,1476.50,1476.50,145,71,216.00
09/18/2007,02:54,1476.75,1476.75,1476.75,1476.75,12,0,12.00
09/18/2007,02:55,1476.75,1477.00,1476.75,1476.75,19,7,26.00
09/18/2007,02:56,1476.75,1476.75,1476.25,1476.25,0,201,201.00
09/18/2007,02:57,1476.50,1476.50,1476.50,1476.50,1,0,1.00
09/18/2007,02:58,1476.25,1476.25,1476.25,1476.25,0,17,17.00
09/18/2007,02:59,1476.25,1476.25,1476.25,1476.25,0,8,8.00
09/18/2007,03:00,1476.25,1476.50,1476.25,1476.50,8,1,9.00
09/18/2007,03:01,1476.50,1476.50,1476.50,1476.50,2,0,2.00
09/18/2007,03:02,1476.00,1476.00,1476.00,1476.00,0,5,5.00
09/18/2007,03:04,1476.00,1476.00,1476.00,1476.00,0,31,31.00
09/18/2007,03:05,1476.25,1476.25,1475.75,1475.75,3,17,20.00
09/18/2007,03:06,1476.00,1476.00,1476.00,1476.00,1,0,1.00
09/18/2007,03:07,1476.00,1476.50,1476.00,1476.50,5,0,5.00
09/18/2007,03:08,1476.50,1476.50,1476.50,1476.50,6,0,6.00
09/18/2007,03:10,1476.75,1477.00,1476.75,1476.75,5,1,6.00
09/18/2007,03:11,1476.75,1476.75,1476.50,1476.50,0,152,152.00
09/18/2007,03:12,1476.75,1477.00,1476.75,1477.00,6,0,6.00
09/18/2007,03:14,1476.75,1476.75,1476.50,1476.75,8,14,22.00
09/18/2007,03:15,1477.00,1477.00,1477.00,1477.00,16,0,16.00
09/18/2007,03:16,1477.00,1477.25,1477.00,1477.00,22,4,26.00
09/18/2007,03:17,1477.25,1477.25,1477.25,1477.25,47,0,47.00
09/18/2007,03:18,1477.25,1477.25,1477.25,1477.25,18,0,18.00
09/18/2007,03:19,1477.50,1477.75,1477.50,1477.50,40,13,53.00
09/18/2007,03:20,1477.50,1477.50,1477.50,1477.50,0,18,18.00
09/18/2007,03:21,1477.75,1477.75,1477.75,1477.75,36,0,36.00
09/18/2007,03:22,1477.75,1477.75,1477.75,1477.75,7,0,7.00
09/18/2007,03:23,1477.75,1478.00,1477.75,1477.75,13,4,17.00
09/18/2007,03:24,1478.00,1478.00,1478.00,1478.00,8,0,8.00
09/18/2007,03:25,1478.00,1478.00,1477.75,1477.75,4,1,5.00
09/18/2007,03:26,1477.50,1477.75,1477.50,1477.75,8,1,9.00
09/18/2007,03:27,1477.75,1477.75,1477.50,1477.50,1,2,3.00
09/18/2007,03:28,1477.50,1477.50,1477.25,1477.25,0,60,60.00
09/18/2007,03:29,1477.25,1477.25,1477.25,1477.25,0,64,64.00
09/18/2007,03:30,1477.25,1477.25,1477.25,1477.25,0,1,1.00
09/18/2007,03:32,1477.25,1477.25,1477.25,1477.25,0,1,1.00
09/18/2007,03:33,1477.25,1477.50,1477.25,1477.50,35,2,37.00
09/18/2007,03:34,1477.25,1477.25,1477.25,1477.25,0,20,20.00
09/18/2007,03:36,1477.00,1477.00,1477.00,1477.00,0,24,24.00
09/18/2007,03:37,1477.00,1477.00,1477.00,1477.00,0,3,3.00
09/18/2007,03:38,1477.00,1477.00,1477.00,1477.00,0,28,28.00
09/18/2007,03:39,1477.00,1477.00,1476.75,1476.75,0,19,19.00
09/18/2007,03:40,1476.50,1476.50,1476.00,1476.00,0,113,113.00
09/18/2007,03:41,1476.00,1476.00,1476.00,1476.00,0,1,1.00
09/18/2007,03:42,1476.00,1476.75,1476.00,1476.75,19,1,20.00
09/18/2007,03:43,1476.50,1476.75,1476.50,1476.75,11,14,25.00
09/18/2007,03:44,1477.00,1477.00,1476.75,1476.75,4,24,28.00
09/18/2007,03:46,1476.75,1476.75,1476.75,1476.75,0,8,8.00
09/18/2007,03:47,1476.75,1476.75,1476.75,1476.75,0,5,5.00
09/18/2007,03:48,1477.00,1477.00,1476.75,1476.75,8,18,26.00
09/18/2007,03:49,1476.75,1476.75,1476.75,1476.75,0,11,11.00
09/18/2007,03:50,1476.75,1476.75,1476.75,1476.75,0,39,39.00
09/18/2007,03:51,1476.75,1476.75,1476.75,1476.75,0,6,6.00
09/18/2007,03:52,1477.00,1477.00,1477.00,1477.00,15,0,15.00
09/18/2007,03:53,1476.75,1476.75,1476.75,1476.75,0,62,62.00
09/18/2007,03:55,1476.75,1476.75,1476.75,1476.75,0,10,10.00
09/18/2007,03:56,1476.75,1476.75,1476.75,1476.75,0,33,33.00
09/18/2007,03:57,1476.75,1476.75,1476.75,1476.75,0,25,25.00
09/18/2007,03:58,1476.75,1476.75,1476.50,1476.50,0,42,42.00
09/18/2007,03:59,1476.50,1476.50,1476.25,1476.25,0,53,53.00
09/18/2007,04:00,1476.25,1476.25,1476.25,1476.25,0,17,17.00
09/18/2007,04:01,1476.50,1476.75,1476.50,1476.50,24,21,45.00
09/18/2007,04:02,1476.50,1476.75,1476.25,1476.75,10,25,35.00
09/18/2007,04:03,1477.00,1477.50,1477.00,1477.50,36,0,36.00
09/18/2007,04:04,1477.50,1477.50,1477.50,1477.50,11,0,11.00
09/18/2007,04:05,1477.25,1477.50,1477.25,1477.50,29,100,129.00
09/18/2007,04:06,1477.50,1477.50,1477.50,1477.50,14,0,14.00
09/18/2007,04:07,1477.50,1477.50,1477.50,1477.50,183,0,183.00
09/18/2007,04:08,1477.25,1477.50,1477.25,1477.25,35,14,49.00
09/18/2007,04:09,1477.50,1477.50,1477.50,1477.50,9,0,9.00
09/18/2007,04:10,1477.75,1478.75,1477.75,1478.00,78,30,108.00
09/18/2007,04:11,1478.25,1478.50,1478.25,1478.50,22,0,22.00
09/18/2007,04:12,1478.50,1478.50,1478.50,1478.50,58,0,58.00
09/18/2007,04:13,1478.75,1478.75,1478.50,1478.50,1,19,20.00
09/18/2007,04:14,1478.75,1479.00,1478.75,1478.75,15,6,21.00
09/18/2007,04:15,1479.00,1479.00,1478.75,1478.75,4,5,9.00
09/18/2007,04:17,1478.50,1478.75,1478.50,1478.75,5,3,8.00
09/18/2007,04:18,1478.75,1478.75,1478.75,1478.75,1,0,1.00
09/18/2007,04:19,1478.75,1478.75,1478.00,1478.00,10,16,26.00
09/18/2007,04:20,1478.00,1478.00,1477.75,1477.75,0,84,84.00
09/18/2007,04:21,1477.50,1477.50,1477.50,1477.50,0,3,3.00
09/18/2007,04:22,1477.75,1477.75,1477.75,1477.75,10,0,10.00
09/18/2007,04:23,1477.75,1477.75,1477.75,1477.75,44,0,44.00
09/18/2007,04:24,1477.75,1477.75,1477.75,1477.75,56,0,56.00
09/18/2007,04:25,1477.75,1477.75,1477.75,1477.75,3,0,3.00
09/18/2007,04:26,1478.00,1478.00,1478.00,1478.00,8,0,8.00
09/18/2007,04:28,1478.75,1478.75,1478.75,1478.75,2,0,2.00
09/18/2007,04:29,1479.00,1479.00,1478.75,1478.75,2,2,4.00
09/18/2007,04:30,1478.75,1478.75,1478.75,1478.75,0,133,133.00
09/18/2007,04:31,1478.75,1479.00,1478.75,1479.00,166,13,179.00
09/18/2007,04:32,1478.75,1478.75,1478.75,1478.75,0,6,6.00
09/18/2007,04:33,1478.50,1478.50,1478.25,1478.25,0,23,23.00
09/18/2007,04:34,1478.25,1478.50,1478.25,1478.50,7,17,24.00
09/18/2007,04:35,1478.50,1478.50,1478.50,1478.50,21,0,21.00
09/18/2007,04:37,1478.25,1478.25,1478.25,1478.25,0,13,13.00
09/18/2007,04:39,1478.50,1478.50,1478.50,1478.50,70,0,70.00
09/18/2007,04:40,1478.75,1478.75,1478.75,1478.75,1,0,1.00
09/18/2007,04:42,1478.50,1478.50,1478.50,1478.50,0,21,21.00
09/18/2007,04:44,1478.25,1478.25,1478.25,1478.25,0,1,1.00
09/18/2007,04:47,1478.25,1478.75,1478.25,1478.75,16,2,18.00
09/18/2007,04:48,1478.50,1478.50,1478.25,1478.25,0,12,12.00
09/18/2007,04:49,1478.25,1478.25,1478.25,1478.25,0,28,28.00
09/18/2007,04:51,1478.25,1478.75,1478.00,1478.75,11,10,21.00
09/18/2007,04:53,1478.00,1478.00,1477.75,1477.75,0,64,64.00
09/18/2007,04:54,1477.50,1477.50,1477.50,1477.50,0,89,89.00
09/18/2007,04:55,1477.50,1477.75,1477.25,1477.75,7,100,107.00
09/18/2007,04:57,1477.75,1477.75,1477.75,1477.75,40,0,40.00
09/18/2007,04:58,1478.00,1478.00,1478.00,1478.00,11,0,11.00
09/18/2007,04:59,1478.00,1478.00,1477.75,1478.00,28,24,52.00
09/18/2007,05:00,1477.75,1477.75,1477.75,1477.75,0,9,9.00
09/18/2007,05:01,1477.75,1477.75,1476.75,1476.75,1,35,36.00
09/18/2007,05:02,1477.00,1477.00,1476.75,1476.75,50,55,105.00
09/18/2007,05:03,1476.75,1476.75,1476.75,1476.75,0,1,1.00
09/18/2007,05:04,1477.00,1477.25,1476.75,1477.00,20,11,31.00
09/18/2007,05:05,1476.75,1477.75,1476.75,1477.50,241,34,275.00
09/18/2007,05:06,1477.50,1477.75,1477.50,1477.75,2,4,6.00
09/18/2007,05:07,1478.00,1478.00,1477.75,1477.75,32,2,34.00
09/18/2007,05:09,1478.00,1478.25,1478.00,1478.25,162,0,162.00
09/18/2007,05:10,1478.50,1478.50,1478.50,1478.50,40,0,40.00
09/18/2007,05:12,1478.50,1478.50,1478.50,1478.50,25,0,25.00
09/18/2007,05:13,1478.25,1478.25,1478.25,1478.25,0,3,3.00
09/18/2007,05:14,1478.50,1478.75,1478.50,1478.75,28,20,48.00
09/18/2007,05:15,1478.75,1479.00,1478.75,1479.00,176,21,197.00
09/18/2007,05:16,1479.00,1479.00,1479.00,1479.00,18,0,18.00
09/18/2007,05:17,1479.00,1479.00,1479.00,1479.00,10,0,10.00
09/18/2007,05:18,1479.00,1479.00,1479.00,1479.00,25,0,25.00
09/18/2007,05:19,1479.00,1479.00,1478.75,1478.75,65,1,66.00
09/18/2007,05:20,1479.00,1479.25,1479.00,1479.25,113,0,113.00
09/18/2007,05:21,1479.00,1479.00,1478.75,1478.75,0,184,184.00
09/18/2007,05:22,1478.50,1478.50,1478.50,1478.50,0,62,62.00
09/18/2007,05:23,1478.50,1478.75,1478.50,1478.75,6,7,13.00
09/18/2007,05:26,1478.75,1478.75,1478.75,1478.75,3,0,3.00
09/18/2007,05:28,1479.00,1479.25,1478.75,1478.75,19,28,47.00
09/18/2007,05:29,1478.50,1478.50,1478.00,1478.50,18,36,54.00
09/18/2007,05:30,1478.50,1478.75,1478.50,1478.75,47,0,47.00
09/18/2007,05:31,1478.75,1478.75,1478.75,1478.75,77,0,77.00
09/18/2007,05:32,1479.00,1479.25,1479.00,1479.25,22,0,22.00
09/18/2007,05:33,1479.25,1479.25,1478.75,1478.75,2,142,144.00
09/18/2007,05:34,1478.75,1478.75,1478.75,1478.75,0,21,21.00
09/18/2007,05:35,1478.50,1478.50,1478.50,1478.50,0,1,1.00
09/18/2007,05:36,1478.50,1478.75,1478.50,1478.50,3,15,18.00
09/18/2007,05:37,1478.50,1478.50,1478.25,1478.25,0,196,196.00
09/18/2007,05:38,1478.50,1478.75,1478.50,1478.75,85,0,85.00
09/18/2007,05:39,1478.75,1478.75,1478.75,1478.75,1,0,1.00
09/18/2007,05:40,1478.75,1478.75,1478.50,1478.50,78,108,186.00
09/18/2007,05:41,1478.75,1479.00,1478.75,1479.00,25,0,25.00
09/18/2007,05:42,1479.00,1479.25,1479.00,1479.25,10,0,10.00
09/18/2007,05:43,1479.00,1479.00,1479.00,1479.00,0,9,9.00
09/18/2007,05:44,1479.00,1479.25,1479.00,1479.25,1,4,5.00
09/18/2007,05:45,1479.25,1479.25,1479.25,1479.25,2,0,2.00
09/18/2007,05:46,1479.25,1479.25,1479.25,1479.25,4,0,4.00
09/18/2007,05:47,1479.25,1479.25,1479.25,1479.25,1,0,1.00
09/18/2007,05:48,1479.00,1479.25,1479.00,1479.25,1,3,4.00
09/18/2007,05:49,1479.25,1479.25,1479.00,1479.00,2,5,7.00
09/18/2007,05:50,1479.25,1479.25,1479.00,1479.00,50,27,77.00
09/18/2007,05:51,1479.00,1479.00,1479.00,1479.00,0,9,9.00
09/18/2007,05:52,1479.00,1479.00,1479.00,1479.00,0,3,3.00
09/18/2007,05:53,1479.25,1479.25,1479.25,1479.25,2,0,2.00
09/18/2007,05:56,1479.00,1479.00,1479.00,1479.00,0,45,45.00
09/18/2007,05:57,1479.00,1479.75,1479.00,1479.75,211,57,268.00
09/18/2007,05:58,1479.75,1480.00,1479.75,1479.75,448,44,492.00
09/18/2007,05:59,1479.50,1479.50,1479.50,1479.50,0,9,9.00
09/18/2007,06:00,1479.00,1479.00,1479.00,1479.00,0,8,8.00
09/18/2007,06:01,1479.00,1479.00,1479.00,1479.00,0,3,3.00
09/18/2007,06:02,1478.75,1478.75,1478.50,1478.50,0,104,104.00
09/18/2007,06:03,1478.50,1478.75,1478.50,1478.75,3,3,6.00
09/18/2007,06:04,1478.50,1478.75,1478.50,1478.75,5,2,7.00
09/18/2007,06:05,1478.50,1478.50,1478.50,1478.50,0,8,8.00
09/18/2007,06:06,1478.50,1479.00,1478.50,1479.00,145,1,146.00
09/18/2007,06:07,1479.00,1479.00,1478.75,1478.75,3,2,5.00
09/18/2007,06:08,1478.75,1479.00,1478.75,1479.00,67,1,68.00
09/18/2007,06:09,1479.00,1479.00,1478.75,1478.75,3,2,5.00
09/18/2007,06:10,1478.75,1478.75,1478.75,1478.75,0,250,250.00
09/18/2007,06:11,1478.75,1479.25,1478.75,1479.25,53,19,72.00
09/18/2007,06:12,1479.00,1479.00,1479.00,1479.00,0,2,2.00
09/18/2007,06:13,1479.00,1479.00,1478.75,1478.75,0,8,8.00
09/18/2007,06:14,1478.75,1479.25,1478.75,1479.00,201,2,203.00
09/18/2007,06:16,1479.25,1479.25,1479.00,1479.00,9,1,10.00
09/18/2007,06:17,1478.75,1478.75,1478.75,1478.75,0,6,6.00
09/18/2007,06:18,1479.00,1479.00,1479.00,1479.00,5,0,5.00
09/18/2007,06:19,1479.25,1479.75,1479.25,1479.50,113,22,135.00
09/18/2007,06:20,1479.50,1479.75,1479.25,1479.25,173,19,192.00
09/18/2007,06:21,1479.50,1479.50,1479.50,1479.50,10,0,10.00
09/18/2007,06:22,1479.25,1479.25,1478.50,1478.50,0,32,32.00
09/18/2007,06:23,1478.50,1478.50,1478.50,1478.50,0,7,7.00
09/18/2007,06:24,1478.50,1478.50,1478.50,1478.50,0,10,10.00
09/18/2007,06:25,1478.75,1478.75,1478.75,1478.75,7,0,7.00
09/18/2007,06:27,1478.75,1478.75,1478.75,1478.75,22,0,22.00
09/18/2007,06:28,1478.75,1478.75,1478.75,1478.75,171,0,171.00
09/18/2007,06:29,1478.50,1478.75,1478.25,1478.75,6,7,13.00
09/18/2007,06:30,1478.75,1478.75,1478.75,1478.75,5,0,5.00
09/18/2007,06:32,1478.75,1478.75,1478.50,1478.75,68,1,69.00
09/18/2007,06:33,1479.00,1479.50,1479.00,1479.00,16,1,17.00
09/18/2007,06:35,1478.75,1478.75,1478.75,1478.75,0,20,20.00
09/18/2007,06:36,1478.50,1479.00,1478.50,1478.75,1,4,5.00
09/18/2007,06:37,1478.50,1478.50,1478.50,1478.50,0,1,1.00
09/18/2007,06:40,1479.50,1479.50,1479.00,1479.00,100,7,107.00
09/18/2007,06:41,1479.50,1479.75,1479.50,1479.50,130,4,134.00
09/18/2007,06:42,1479.50,1479.50,1479.25,1479.25,0,69,69.00
09/18/2007,06:43,1479.00,1479.25,1479.00,1479.25,15,1,16.00
09/18/2007,06:44,1479.25,1479.25,1479.00,1479.00,16,97,113.00
09/18/2007,06:45,1479.00,1479.00,1479.00,1479.00,0,132,132.00
09/18/2007,06:46,1479.00,1479.00,1479.00,1479.00,0,53,53.00
09/18/2007,06:47,1479.00,1479.25,1479.00,1479.25,230,54,284.00
09/18/2007,06:48,1479.25,1479.25,1479.25,1479.25,40,0,40.00
09/18/2007,06:49,1479.00,1479.00,1479.00,1479.00,0,5,5.00
09/18/2007,06:50,1478.75,1478.75,1478.25,1478.25,10,213,223.00
09/18/2007,06:51,1478.25,1478.25,1477.75,1477.75,96,333,429.00
09/18/2007,06:52,1478.00,1478.25,1477.75,1477.75,173,78,251.00
09/18/2007,06:53,1477.50,1477.50,1477.25,1477.50,12,10,22.00
09/18/2007,06:54,1477.50,1477.50,1477.25,1477.25,121,4,125.00
09/18/2007,06:55,1477.25,1477.25,1477.00,1477.00,0,377,377.00
09/18/2007,06:56,1476.75,1477.00,1476.50,1477.00,38,358,396.00
09/18/2007,06:57,1477.25,1477.50,1477.25,1477.50,206,0,206.00
09/18/2007,06:58,1477.75,1477.75,1477.75,1477.75,107,0,107.00
09/18/2007,06:59,1477.50,1478.00,1477.50,1477.75,131,8,139.00
09/18/2007,07:00,1477.75,1477.75,1477.50,1477.50,125,105,230.00
09/18/2007,07:01,1477.50,1477.50,1477.25,1477.25,0,203,203.00
09/18/2007,07:02,1477.25,1477.25,1476.75,1477.25,126,271,397.00
09/18/2007,07:03,1477.25,1479.75,1477.00,1479.75,1131,211,1342.00
09/18/2007,07:04,1479.75,1483.00,1479.75,1481.75,2782,1079,3861.00
09/18/2007,07:05,1481.75,1482.00,1480.75,1481.00,254,929,1183.00
09/18/2007,07:06,1480.75,1481.00,1480.50,1480.75,1004,555,1559.00
09/18/2007,07:07,1480.75,1481.50,1480.75,1481.00,563,187,750.00
09/18/2007,07:08,1481.00,1481.50,1480.75,1481.00,734,226,960.00
09/18/2007,07:09,1481.25,1482.00,1481.25,1482.00,646,4,650.00
09/18/2007,07:10,1481.75,1483.00,1481.50,1483.00,761,474,1235.00
09/18/2007,07:11,1482.75,1483.25,1482.50,1482.50,310,265,575.00
09/18/2007,07:12,1482.50,1482.50,1482.00,1482.50,67,75,142.00
09/18/2007,07:13,1482.50,1483.50,1482.50,1483.50,667,13,680.00
09/18/2007,07:14,1483.25,1483.50,1483.00,1483.00,114,185,299.00
09/18/2007,07:15,1483.00,1484.75,1483.00,1484.50,1160,29,1189.00
09/18/2007,07:16,1484.50,1484.75,1484.50,1484.50,204,67,271.00
09/18/2007,07:17,1484.75,1485.50,1484.25,1484.75,960,597,1557.00
09/18/2007,07:18,1484.50,1484.75,1484.50,1484.75,89,125,214.00
09/18/2007,07:19,1484.75,1484.75,1484.50,1484.50,4,133,137.00
09/18/2007,07:20,1484.75,1485.00,1484.50,1484.75,117,7,124.00
09/18/2007,07:21,1485.00,1485.00,1484.50,1484.50,121,25,146.00
09/18/2007,07:22,1484.75,1485.25,1484.50,1484.75,524,61,585.00
09/18/2007,07:23,1484.75,1485.00,1484.75,1485.00,191,1,192.00
09/18/2007,07:24,1485.00,1485.00,1484.50,1484.75,162,268,430.00
09/18/2007,07:25,1485.00,1485.00,1484.25,1484.50,519,163,682.00
09/18/2007,07:26,1484.25,1484.25,1483.75,1483.75,1,92,93.00
09/18/2007,07:27,1483.75,1484.00,1483.75,1484.00,8,114,122.00
09/18/2007,07:28,1484.00,1484.00,1483.75,1483.75,12,1,13.00
09/18/2007,07:29,1484.00,1484.00,1483.50,1484.00,126,90,216.00
09/18/2007,07:30,1484.00,1484.25,1484.00,1484.00,10,12,22.00
09/18/2007,07:31,1483.00,1486.25,1482.25,1485.75,1493,730,2223.00
09/18/2007,07:32,1485.75,1486.50,1485.75,1485.75,133,372,505.00
09/18/2007,07:33,1485.75,1486.25,1485.75,1485.75,117,237,354.00
09/18/2007,07:34,1485.50,1485.75,1485.00,1485.50,136,48,184.00
09/18/2007,07:35,1485.50,1486.00,1485.25,1485.50,134,18,152.00
09/18/2007,07:36,1485.50,1486.00,1485.50,1485.50,8,34,42.00
09/18/2007,07:37,1485.50,1486.50,1485.25,1486.25,514,29,543.00
09/18/2007,07:38,1486.25,1486.25,1485.75,1485.75,6,94,100.00
09/18/2007,07:39,1486.00,1486.50,1485.75,1486.25,50,20,70.00
09/18/2007,07:40,1486.25,1486.50,1485.75,1485.75,145,187,332.00
09/18/2007,07:41,1485.75,1486.00,1485.25,1485.50,118,87,205.00
09/18/2007,07:42,1485.75,1485.75,1484.75,1485.25,63,360,423.00
09/18/2007,07:43,1485.50,1485.75,1485.00,1485.00,313,140,453.00
09/18/2007,07:44,1485.00,1485.25,1485.00,1485.25,9,33,42.00
09/18/2007,07:45,1485.75,1485.75,1485.25,1485.25,56,55,111.00
09/18/2007,07:46,1485.25,1485.50,1485.25,1485.50,107,12,119.00
09/18/2007,07:47,1485.75,1485.75,1485.50,1485.50,2,52,54.00
09/18/2007,07:48,1485.50,1485.50,1484.75,1485.00,23,60,83.00
09/18/2007,07:49,1485.00,1485.00,1485.00,1485.00,332,0,332.00
09/18/2007,07:50,1485.00,1485.00,1485.00,1485.00,3,0,3.00
09/18/2007,07:51,1484.75,1484.75,1484.25,1484.50,2,62,64.00
09/18/2007,07:52,1484.25,1484.50,1484.25,1484.50,5,11,16.00
09/18/2007,07:53,1484.50,1484.75,1484.25,1484.75,55,270,325.00
09/18/2007,07:54,1484.50,1484.75,1484.50,1484.75,3,75,78.00
09/18/2007,07:55,1484.75,1485.25,1484.75,1485.25,373,0,373.00
09/18/2007,07:56,1485.25,1485.50,1485.25,1485.50,14,0,14.00
09/18/2007,07:57,1485.00,1485.25,1484.75,1484.75,7,17,24.00
09/18/2007,07:58,1484.75,1484.75,1484.25,1484.50,30,32,62.00
09/18/2007,07:59,1484.50,1484.75,1484.50,1484.75,128,0,128.00
09/18/2007,08:00,1484.75,1484.75,1484.50,1484.50,8,1,9.00
09/18/2007,08:01,1484.75,1484.75,1484.50,1484.75,12,50,62.00
09/18/2007,08:02,1484.50,1484.75,1484.50,1484.75,2,80,82.00
09/18/2007,08:03,1484.50,1484.50,1484.25,1484.50,14,5,19.00
09/18/2007,08:04,1484.25,1484.25,1484.00,1484.00,0,11,11.00
09/18/2007,08:05,1484.25,1484.25,1484.25,1484.25,3,0,3.00
09/18/2007,08:06,1484.50,1484.75,1484.25,1484.25,30,20,50.00
09/18/2007,08:07,1484.25,1484.25,1484.25,1484.25,0,18,18.00
09/18/2007,08:08,1484.25,1484.75,1484.25,1484.75,4,6,10.00
09/18/2007,08:09,1484.75,1485.00,1484.75,1485.00,50,3,53.00
09/18/2007,08:10,1485.00,1485.25,1485.00,1485.25,293,0,293.00
09/18/2007,08:11,1485.25,1485.75,1485.25,1485.75,28,0,28.00
09/18/2007,08:12,1485.50,1485.50,1485.25,1485.25,0,21,21.00
09/18/2007,08:13,1485.50,1485.50,1485.50,1485.50,156,0,156.00
09/18/2007,08:14,1485.50,1485.50,1485.00,1485.00,50,251,301.00
09/18/2007,08:15,1485.25,1485.25,1485.00,1485.00,253,88,341.00
09/18/2007,08:16,1485.00,1485.00,1485.00,1485.00,0,31,31.00
09/18/2007,08:17,1485.25,1485.25,1484.75,1485.00,6,5,11.00
09/18/2007,08:18,1484.75,1484.75,1484.25,1484.25,69,486,555.00
09/18/2007,08:19,1484.50,1484.50,1484.25,1484.50,6,10,16.00
09/18/2007,08:20,1484.50,1484.50,1484.50,1484.50,1,0,1.00
09/18/2007,08:21,1484.75,1485.50,1484.75,1485.50,537,0,537.00
09/18/2007,08:22,1485.25,1485.50,1485.00,1485.25,6,46,52.00
09/18/2007,08:23,1485.00,1485.50,1484.75,1485.50,166,89,255.00
09/18/2007,08:24,1485.50,1485.50,1485.25,1485.50,14,4,18.00
09/18/2007,08:25,1485.25,1485.25,1484.75,1484.75,0,131,131.00
09/18/2007,08:26,1484.50,1484.50,1484.25,1484.25,0,12,12.00
09/18/2007,08:27,1484.25,1484.25,1484.00,1484.00,0,65,65.00
09/18/2007,08:28,1484.25,1484.75,1484.25,1484.75,40,4,44.00
09/18/2007,08:29,1484.75,1485.00,1484.50,1484.50,16,17,33.00
09/18/2007,08:30,1484.75,1484.75,1484.25,1484.25,24,70,94.00
09/18/2007,08:31,1484.00,1484.75,1484.00,1484.25,185,277,462.00
09/18/2007,08:32,1484.25,1484.75,1484.00,1484.75,278,2,280.00
09/18/2007,08:33,1484.75,1485.25,1484.25,1485.25,148,287,435.00
09/18/2007,08:34,1485.00,1485.00,1484.25,1484.75,165,76,241.00
09/18/2007,08:35,1484.75,1485.25,1484.50,1484.50,294,382,676.00
09/18/2007,08:36,1484.50,1485.25,1484.50,1485.00,164,269,433.00
09/18/2007,08:37,1485.00,1485.00,1483.75,1484.00,15,179,194.00
09/18/2007,08:38,1484.25,1484.25,1483.00,1483.75,493,583,1076.00
09/18/2007,08:39,1483.50,1483.50,1482.75,1482.75,15,518,533.00
09/18/2007,08:40,1482.75,1483.25,1482.50,1483.00,329,420,749.00
09/18/2007,08:41,1483.25,1483.75,1482.50,1482.75,33,154,187.00
09/18/2007,08:42,1482.75,1483.00,1482.50,1482.75,93,341,434.00
09/18/2007,08:43,1482.75,1483.00,1482.50,1483.00,517,100,617.00
09/18/2007,08:44,1482.75,1483.00,1482.50,1482.50,511,337,848.00
09/18/2007,08:45,1482.50,1483.00,1482.25,1482.50,182,198,380.00
09/18/2007,08:46,1482.50,1483.25,1482.25,1482.75,839,225,1064.00
09/18/2007,08:47,1482.75,1483.00,1482.25,1482.75,73,112,185.00
09/18/2007,08:48,1482.75,1483.00,1482.50,1483.00,93,158,251.00
09/18/2007,08:49,1483.00,1483.25,1482.25,1482.25,227,235,462.00
09/18/2007,08:50,1482.25,1482.25,1481.50,1481.75,57,652,709.00
09/18/2007,08:51,1481.50,1481.50,1480.50,1481.25,209,340,549.00
09/18/2007,08:52,1481.00,1481.00,1479.75,1480.00,293,452,745.00
09/18/2007,08:53,1479.75,1480.75,1479.75,1480.25,223,1307,1530.00
09/18/2007,08:54,1480.25,1480.75,1480.25,1480.75,180,127,307.00
09/18/2007,08:55,1480.50,1481.25,1480.50,1481.00,366,95,461.00
09/18/2007,08:56,1481.25,1481.25,1480.75,1480.75,215,159,374.00
09/18/2007,08:57,1480.75,1481.25,1480.75,1480.75,30,134,164.00
09/18/2007,08:58,1480.75,1480.75,1480.50,1480.50,1,126,127.00
09/18/2007,08:59,1480.75,1481.75,1480.75,1481.75,85,18,103.00
09/18/2007,09:00,1481.75,1482.25,1481.25,1482.00,528,20,548.00
09/18/2007,09:01,1482.00,1482.00,1481.75,1481.75,59,557,616.00
09/18/2007,09:02,1482.00,1482.25,1481.75,1482.00,305,21,326.00
09/18/2007,09:03,1482.00,1482.25,1481.75,1482.00,154,61,215.00
09/18/2007,09:04,1482.00,1482.75,1482.00,1482.25,77,62,139.00
09/18/2007,09:05,1482.50,1483.00,1482.25,1482.75,122,21,143.00
09/18/2007,09:06,1482.75,1483.00,1482.50,1482.50,348,11,359.00
09/18/2007,09:07,1482.50,1482.75,1482.25,1482.25,6,347,353.00
09/18/2007,09:08,1482.00,1482.25,1482.00,1482.00,53,157,210.00
09/18/2007,09:09,1482.25,1482.75,1482.25,1482.50,67,6,73.00
09/18/2007,09:10,1482.50,1483.00,1482.50,1482.75,840,203,1043.00
09/18/2007,09:11,1483.00,1484.00,1483.00,1484.00,119,4,123.00
09/18/2007,09:12,1483.50,1483.75,1483.25,1483.25,11,41,52.00
09/18/2007,09:13,1483.25,1483.50,1482.75,1482.75,30,169,199.00
09/18/2007,09:14,1482.75,1483.00,1482.75,1483.00,10,116,126.00
09/18/2007,09:15,1483.00,1483.75,1483.00,1483.50,512,247,759.00
09/18/2007,09:16,1483.50,1483.50,1483.25,1483.25,12,215,227.00
09/18/2007,09:17,1483.25,1483.25,1483.00,1483.00,0,50,50.00
09/18/2007,09:18,1482.75,1483.25,1482.75,1483.25,186,6,192.00
09/18/2007,09:19,1483.25,1483.25,1483.00,1483.25,59,1,60.00
09/18/2007,09:20,1483.00,1483.25,1482.75,1483.25,7,11,18.00
09/18/2007,09:21,1483.00,1483.50,1483.00,1483.50,388,111,499.00
09/18/2007,09:22,1483.50,1483.75,1483.25,1483.25,198,134,332.00
09/18/2007,09:23,1483.75,1484.25,1483.75,1484.00,378,65,443.00
09/18/2007,09:24,1484.00,1484.00,1483.50,1483.50,5,259,264.00
09/18/2007,09:25,1483.50,1484.00,1483.25,1483.75,81,83,164.00
09/18/2007,09:26,1483.75,1483.75,1483.50,1483.75,3,31,34.00
09/18/2007,09:27,1483.75,1483.75,1483.25,1483.50,26,67,93.00
09/18/2007,09:28,1483.25,1483.75,1483.25,1483.75,8,3,11.00
09/18/2007,09:29,1483.75,1484.75,1483.75,1484.50,91,29,120.00
09/18/2007,09:30,1484.50,1485.25,1484.50,1484.75,72,178,250.00
09/18/2007,09:31,1485.00,1485.25,1484.75,1485.25,146,408,554.00
09/18/2007,09:32,1485.25,1486.00,1485.00,1485.75,255,135,390.00
09/18/2007,09:33,1485.75,1486.25,1485.50,1485.75,98,162,260.00
09/18/2007,09:34,1485.75,1485.75,1485.25,1485.25,236,172,408.00
09/18/2007,09:35,1485.25,1485.50,1485.25,1485.50,319,192,511.00
09/18/2007,09:36,1485.50,1485.75,1485.25,1485.75,327,1,328.00
09/18/2007,09:37,1485.75,1485.75,1485.00,1485.00,7,276,283.00
09/18/2007,09:38,1485.00,1485.25,1485.00,1485.00,10,22,32.00
09/18/2007,09:39,1485.25,1485.25,1484.25,1484.50,7,127,134.00
09/18/2007,09:40,1484.25,1484.50,1484.00,1484.50,192,86,278.00
09/18/2007,09:41,1484.25,1484.75,1484.25,1484.75,21,28,49.00
09/18/2007,09:42,1484.75,1484.75,1484.75,1484.75,15,0,15.00
09/18/2007,09:43,1484.50,1484.75,1484.50,1484.50,1,112,113.00
09/18/2007,09:44,1484.50,1485.25,1484.50,1484.75,364,41,405.00
09/18/2007,09:45,1484.75,1485.00,1484.75,1484.75,24,451,475.00
09/18/2007,09:46,1484.75,1485.00,1484.50,1484.50,25,47,72.00
09/18/2007,09:47,1484.75,1485.00,1484.75,1484.75,230,242,472.00
09/18/2007,09:48,1484.75,1485.00,1484.50,1484.50,46,512,558.00
09/18/2007,09:49,1484.75,1485.25,1484.75,1485.25,120,0,120.00
09/18/2007,09:50,1485.50,1485.50,1485.25,1485.50,28,131,159.00
09/18/2007,09:51,1485.25,1485.25,1485.25,1485.25,0,57,57.00
09/18/2007,09:52,1485.00,1485.25,1484.75,1485.25,8,317,325.00
09/18/2007,09:53,1485.50,1485.75,1485.25,1485.75,170,167,337.00
09/18/2007,09:54,1486.00,1486.50,1485.75,1486.25,228,134,362.00
09/18/2007,09:55,1486.50,1486.50,1486.00,1486.50,108,171,279.00
09/18/2007,09:56,1486.75,1487.25,1486.25,1487.00,354,251,605.00
09/18/2007,09:57,1487.25,1487.50,1486.75,1487.25,853,707,1560.00
09/18/2007,09:58,1487.25,1487.75,1486.75,1487.50,147,351,498.00
09/18/2007,09:59,1487.50,1487.75,1487.25,1487.50,414,175,589.00
09/18/2007,10:00,1487.50,1488.00,1487.50,1487.50,111,142,253.00
09/18/2007,10:01,1487.75,1487.75,1486.50,1486.50,79,411,490.00
09/18/2007,10:02,1486.50,1487.00,1486.00,1486.50,56,513,569.00
09/18/2007,10:03,1486.75,1488.00,1486.25,1488.00,384,276,660.00
09/18/2007,10:04,1487.75,1488.00,1487.50,1487.50,64,534,598.00
09/18/2007,10:05,1487.50,1488.50,1487.00,1488.25,258,440,698.00
09/18/2007,10:06,1488.25,1488.75,1487.50,1487.75,359,439,798.00
09/18/2007,10:07,1487.75,1488.00,1487.50,1487.75,46,289,335.00
09/18/2007,10:08,1487.75,1488.50,1487.75,1488.50,124,5,129.00
09/18/2007,10:09,1488.25,1488.25,1487.75,1488.00,110,135,245.00
09/18/2007,10:10,1488.25,1489.00,1488.25,1488.75,431,532,963.00
09/18/2007,10:11,1488.75,1489.50,1488.50,1488.50,671,146,817.00
09/18/2007,10:12,1488.75,1488.75,1488.25,1488.75,767,868,1635.00
09/18/2007,10:13,1488.75,1489.00,1488.50,1489.00,706,453,1159.00
09/18/2007,10:14,1488.75,1489.50,1488.75,1489.50,256,150,406.00
09/18/2007,10:15,1489.50,1490.50,1489.25,1490.00,659,204,863.00
09/18/2007,10:16,1490.25,1490.25,1490.00,1490.00,443,64,507.00
09/18/2007,10:17,1489.75,1489.75,1489.25,1489.50,89,126,215.00
09/18/2007,10:18,1489.50,1489.50,1489.25,1489.50,105,72,177.00
09/18/2007,10:19,1489.50,1490.25,1489.25,1489.75,171,138,309.00
09/18/2007,10:20,1489.50,1489.50,1489.00,1489.25,52,242,294.00
09/18/2007,10:21,1489.25,1489.50,1489.00,1489.25,77,113,190.00
09/18/2007,10:22,1489.25,1489.75,1489.00,1489.25,392,150,542.00
09/18/2007,10:23,1489.25,1489.75,1489.00,1489.50,348,204,552.00
09/18/2007,10:24,1489.50,1489.50,1489.25,1489.25,0,45,45.00
09/18/2007,10:25,1489.25,1489.25,1489.25,1489.25,0,75,75.00
09/18/2007,10:26,1489.00,1489.75,1489.00,1489.50,68,86,154.00
09/18/2007,10:27,1489.75,1489.75,1489.00,1489.00,113,383,496.00
09/18/2007,10:28,1489.00,1489.00,1488.50,1488.50,309,434,743.00
09/18/2007,10:29,1488.50,1488.75,1488.25,1488.75,57,179,236.00
09/18/2007,10:30,1488.50,1488.75,1488.25,1488.25,58,204,262.00
09/18/2007,10:31,1488.25,1488.50,1488.00,1488.50,118,446,564.00
09/18/2007,10:32,1488.50,1488.50,1488.00,1488.50,63,535,598.00
09/18/2007,10:33,1488.50,1488.50,1488.25,1488.50,165,1,166.00
09/18/2007,10:34,1488.75,1488.75,1488.25,1488.25,4,36,40.00
09/18/2007,10:35,1488.25,1488.75,1488.25,1488.25,115,104,219.00
09/18/2007,10:36,1488.25,1488.50,1488.00,1488.25,80,299,379.00
09/18/2007,10:37,1488.25,1488.75,1488.25,1488.75,23,232,255.00
09/18/2007,10:38,1488.75,1488.75,1488.25,1488.25,6,104,110.00
09/18/2007,10:39,1488.25,1488.50,1488.00,1488.00,13,398,411.00
09/18/2007,10:40,1488.00,1488.00,1487.75,1487.75,181,83,264.00
09/18/2007,10:41,1487.75,1487.75,1487.50,1487.50,11,38,49.00
09/18/2007,10:42,1487.50,1488.25,1487.50,1488.00,283,149,432.00
09/18/2007,10:43,1488.00,1488.25,1487.75,1488.00,28,197,225.00
09/18/2007,10:44,1488.00,1488.00,1487.75,1488.00,7,27,34.00
09/18/2007,10:45,1488.00,1488.00,1487.75,1487.75,16,41,57.00
09/18/2007,10:46,1487.75,1488.50,1487.75,1488.25,114,242,356.00
09/18/2007,10:47,1488.25,1488.50,1488.25,1488.50,55,0,55.00
09/18/2007,10:48,1488.50,1488.75,1488.50,1488.50,55,68,123.00
09/18/2007,10:49,1488.50,1488.75,1488.50,1488.75,217,12,229.00
09/18/2007,10:50,1488.75,1489.00,1488.75,1488.75,145,62,207.00
09/18/2007,10:51,1489.00,1489.25,1488.75,1488.75,125,12,137.00
09/18/2007,10:52,1489.00,1489.00,1488.75,1488.75,355,1,356.00
09/18/2007,10:53,1488.75,1488.75,1488.50,1488.50,3,45,48.00
09/18/2007,10:54,1488.50,1489.25,1488.50,1489.00,28,3,31.00
09/18/2007,10:55,1489.25,1489.25,1489.25,1489.25,1,0,1.00
09/18/2007,10:56,1489.00,1489.50,1489.00,1489.00,8,36,44.00
09/18/2007,10:57,1489.25,1489.25,1489.00,1489.00,4,1,5.00
09/18/2007,10:58,1489.00,1489.00,1488.50,1488.50,21,45,66.00
09/18/2007,10:59,1488.75,1488.75,1488.25,1488.50,35,142,177.00
09/18/2007,11:00,1488.50,1488.50,1488.25,1488.50,11,24,35.00
09/18/2007,11:01,1488.25,1488.75,1488.00,1488.75,35,5,40.00
09/18/2007,11:02,1488.50,1488.75,1488.50,1488.50,3,13,16.00
09/18/2007,11:03,1488.75,1488.75,1488.50,1488.75,81,21,102.00
09/18/2007,11:04,1488.75,1488.75,1488.50,1488.50,28,16,44.00
09/18/2007,11:05,1488.50,1488.50,1488.00,1488.00,1,119,120.00
09/18/2007,11:06,1488.00,1488.00,1487.50,1487.50,3,273,276.00
09/18/2007,11:07,1487.50,1487.50,1487.25,1487.25,200,102,302.00
09/18/2007,11:08,1487.25,1487.50,1487.25,1487.25,134,7,141.00
09/18/2007,11:09,1487.25,1487.50,1487.25,1487.50,1,641,642.00
09/18/2007,11:10,1487.75,1487.75,1487.50,1487.75,30,65,95.00
09/18/2007,11:11,1487.50,1487.75,1487.50,1487.75,1,14,15.00
09/18/2007,11:12,1487.25,1487.25,1486.75,1487.00,1,346,347.00
09/18/2007,11:13,1487.00,1487.25,1486.75,1487.00,24,51,75.00
09/18/2007,11:14,1487.00,1487.00,1486.75,1486.75,28,2,30.00
09/18/2007,11:15,1486.75,1487.25,1486.75,1487.25,129,1,130.00
09/18/2007,11:16,1487.00,1487.25,1486.75,1487.00,7,152,159.00
09/18/2007,11:17,1487.00,1487.00,1486.50,1487.00,93,93,186.00
09/18/2007,11:18,1487.00,1487.00,1486.75,1486.75,19,253,272.00
09/18/2007,11:19,1487.00,1487.25,1487.00,1487.25,15,0,15.00
09/18/2007,11:20,1487.25,1487.25,1487.00,1487.00,8,2,10.00
09/18/2007,11:21,1487.25,1487.25,1487.00,1487.25,20,10,30.00
09/18/2007,11:22,1487.25,1487.50,1487.00,1487.25,15,12,27.00
09/18/2007,11:23,1487.50,1487.75,1487.50,1487.75,30,0,30.00
09/18/2007,11:24,1487.75,1488.00,1487.75,1487.75,9,13,22.00
09/18/2007,11:25,1487.50,1488.00,1487.50,1487.50,6,18,24.00
09/18/2007,11:26,1487.50,1487.50,1487.50,1487.50,0,6,6.00
09/18/2007,11:27,1487.50,1487.50,1487.25,1487.25,0,286,286.00
09/18/2007,11:28,1487.00,1487.25,1487.00,1487.25,1,44,45.00
09/18/2007,11:29,1487.25,1487.50,1487.25,1487.50,45,2,47.00
09/18/2007,11:30,1487.50,1487.75,1487.50,1487.75,31,0,31.00
09/18/2007,11:31,1487.50,1487.50,1487.50,1487.50,0,5,5.00
09/18/2007,11:32,1487.50,1487.50,1487.00,1487.00,0,148,148.00
09/18/2007,11:33,1487.00,1487.00,1487.00,1487.00,0,3,3.00
09/18/2007,11:34,1487.25,1487.50,1487.25,1487.50,92,9,101.00
09/18/2007,11:35,1487.50,1488.50,1487.50,1488.25,30,10,40.00
09/18/2007,11:36,1488.25,1488.50,1488.00,1488.25,26,51,77.00
09/18/2007,11:37,1488.00,1488.00,1488.00,1488.00,0,2,2.00
09/18/2007,11:38,1488.00,1488.50,1488.00,1488.50,7,1,8.00
09/18/2007,11:39,1488.25,1488.25,1488.25,1488.25,0,9,9.00
09/18/2007,11:40,1488.50,1488.50,1487.75,1487.75,2,187,189.00
09/18/2007,11:41,1487.75,1487.75,1487.75,1487.75,0,8,8.00
09/18/2007,11:42,1487.75,1488.00,1487.75,1488.00,2,1,3.00
09/18/2007,11:43,1487.75,1487.75,1487.50,1487.75,1,76,77.00
09/18/2007,11:44,1487.50,1487.50,1487.50,1487.50,0,3,3.00
09/18/2007,11:45,1487.75,1488.00,1487.75,1488.00,27,0,27.00
09/18/2007,11:46,1488.25,1488.25,1487.75,1487.75,4,7,11.00
09/18/2007,11:47,1488.00,1488.00,1487.50,1487.75,121,37,158.00
09/18/2007,11:48,1488.00,1488.00,1487.50,1487.75,11,25,36.00
09/18/2007,11:49,1487.75,1487.75,1487.50,1487.75,41,26,67.00
09/18/2007,11:50,1487.75,1487.75,1487.75,1487.75,33,0,33.00
09/18/2007,11:51,1488.00,1488.25,1487.75,1488.25,13,29,42.00
09/18/2007,11:52,1488.00,1488.25,1488.00,1488.25,6,18,24.00
09/18/2007,11:53,1488.00,1488.25,1488.00,1488.25,2,1,3.00
09/18/2007,11:54,1488.25,1488.25,1488.00,1488.00,15,11,26.00
09/18/2007,11:56,1488.00,1488.00,1488.00,1488.00,0,1,1.00
09/18/2007,11:57,1488.25,1488.25,1488.00,1488.00,1,200,201.00
09/18/2007,11:58,1488.25,1488.25,1488.00,1488.00,42,2,44.00
09/18/2007,11:59,1488.00,1488.00,1488.00,1488.00,0,31,31.00
09/18/2007,12:00,1488.00,1488.00,1487.25,1487.50,5,160,165.00
09/18/2007,12:01,1487.50,1487.75,1487.25,1487.50,57,71,128.00
09/18/2007,12:02,1487.75,1487.75,1487.50,1487.50,2,1,3.00
09/18/2007,12:03,1487.50,1488.25,1487.50,1488.00,23,27,50.00
09/18/2007,12:04,1487.75,1487.75,1487.50,1487.50,0,15,15.00
09/18/2007,12:05,1487.50,1487.50,1487.00,1487.00,0,28,28.00
09/18/2007,12:06,1487.25,1487.25,1487.00,1487.00,1,57,58.00
09/18/2007,12:07,1487.25,1487.25,1486.25,1486.25,1,457,458.00
09/18/2007,12:08,1486.25,1486.25,1485.75,1486.25,105,409,514.00
09/18/2007,12:09,1486.25,1486.25,1485.50,1485.50,67,75,142.00
09/18/2007,12:10,1485.75,1486.00,1485.50,1486.00,16,17,33.00
09/18/2007,12:11,1485.75,1486.25,1485.75,1486.00,116,171,287.00
09/18/2007,12:12,1486.00,1486.25,1486.00,1486.25,31,7,38.00
09/18/2007,12:13,1486.25,1486.50,1486.25,1486.50,52,18,70.00
09/18/2007,12:14,1486.25,1487.00,1486.25,1486.50,44,34,78.00
09/18/2007,12:15,1486.75,1486.75,1486.25,1486.50,4,67,71.00
09/18/2007,12:16,1486.50,1486.50,1486.50,1486.50,4,0,4.00
09/18/2007,12:17,1486.50,1486.50,1486.50,1486.50,12,0,12.00
09/18/2007,12:18,1486.50,1487.50,1486.50,1487.25,120,11,131.00
09/18/2007,12:19,1487.25,1488.00,1487.25,1487.75,147,44,191.00
09/18/2007,12:20,1487.75,1488.00,1487.75,1487.75,1,6,7.00
09/18/2007,12:21,1487.50,1487.50,1487.25,1487.25,91,17,108.00
09/18/2007,12:22,1487.25,1487.25,1487.25,1487.25,0,41,41.00
09/18/2007,12:23,1487.25,1487.50,1487.00,1487.00,9,45,54.00
09/18/2007,12:24,1487.25,1487.50,1487.00,1487.50,300,1,301.00
09/18/2007,12:25,1487.25,1487.25,1487.00,1487.25,3,219,222.00
09/18/2007,12:26,1487.25,1487.75,1487.00,1487.75,19,2,21.00
09/18/2007,12:27,1487.75,1487.75,1487.00,1487.00,78,23,101.00
09/18/2007,12:28,1487.25,1487.25,1487.00,1487.00,6,16,22.00
09/18/2007,12:29,1487.25,1487.50,1487.00,1487.00,43,125,168.00
09/18/2007,12:30,1487.25,1487.50,1487.00,1487.25,9,20,29.00
09/18/2007,12:31,1487.25,1487.50,1487.25,1487.50,10,31,41.00
09/18/2007,12:32,1487.50,1487.50,1487.50,1487.50,5,0,5.00
09/18/2007,12:33,1487.75,1487.75,1487.25,1487.25,24,102,126.00
09/18/2007,12:34,1487.25,1487.25,1487.25,1487.25,0,17,17.00
09/18/2007,12:35,1487.50,1487.50,1487.25,1487.50,219,46,265.00
09/18/2007,12:36,1487.50,1487.50,1487.50,1487.50,30,0,30.00
09/18/2007,12:37,1487.75,1487.75,1487.25,1487.50,6,1,7.00
09/18/2007,12:39,1487.25,1487.50,1487.00,1487.00,150,28,178.00
09/18/2007,12:40,1487.00,1487.25,1487.00,1487.00,23,11,34.00
09/18/2007,12:41,1487.25,1487.50,1487.25,1487.50,33,0,33.00
09/18/2007,12:42,1487.50,1487.75,1487.50,1487.50,13,6,19.00
09/18/2007,12:43,1487.50,1487.50,1486.75,1486.75,0,153,153.00
09/18/2007,12:44,1486.75,1487.00,1486.75,1487.00,2,32,34.00
09/18/2007,12:45,1486.75,1486.75,1486.75,1486.75,0,21,21.00
09/18/2007,12:46,1486.75,1487.25,1486.50,1487.00,229,417,646.00
09/18/2007,12:47,1487.00,1487.25,1486.75,1486.75,119,63,182.00
09/18/2007,12:48,1486.50,1486.75,1486.00,1486.75,543,1134,1677.00
09/18/2007,12:49,1486.75,1486.75,1486.25,1486.25,4,11,15.00
09/18/2007,12:50,1486.25,1486.50,1486.25,1486.25,12,38,50.00
09/18/2007,12:51,1486.25,1486.75,1486.25,1486.75,34,105,139.00
09/18/2007,12:52,1486.50,1486.75,1486.50,1486.75,200,3,203.00
09/18/2007,12:53,1486.75,1487.50,1486.75,1487.50,157,12,169.00
09/18/2007,12:54,1487.00,1487.25,1486.75,1487.25,122,69,191.00
09/18/2007,12:55,1487.25,1487.25,1487.00,1487.00,3,89,92.00
09/18/2007,12:56,1487.00,1487.75,1487.00,1487.75,289,111,400.00
09/18/2007,12:57,1487.75,1487.75,1487.25,1487.50,26,96,122.00
09/18/2007,12:58,1487.25,1487.50,1487.25,1487.50,51,89,140.00
09/18/2007,12:59,1487.25,1487.50,1487.25,1487.50,646,5,651.00
09/18/2007,13:00,1487.75,1488.00,1487.50,1487.75,80,15,95.00
09/18/2007,13:01,1487.50,1488.75,1487.50,1488.50,1024,52,1076.00
09/18/2007,13:02,1488.25,1488.50,1488.00,1488.25,456,289,745.00
09/18/2007,13:03,1488.00,1488.00,1487.50,1487.50,48,85,133.00
09/18/2007,13:04,1487.50,1487.75,1487.25,1487.25,130,59,189.00
09/18/2007,13:05,1487.25,1487.50,1487.00,1487.25,407,151,558.00
09/18/2007,13:06,1487.25,1487.25,1486.50,1486.75,410,347,757.00
09/18/2007,13:07,1486.75,1487.00,1486.25,1486.75,359,248,607.00
09/18/2007,13:08,1486.75,1487.00,1486.75,1486.75,65,4,69.00
09/18/2007,13:09,1486.50,1486.75,1486.25,1486.50,386,210,596.00
09/18/2007,13:10,1486.50,1486.50,1485.75,1486.00,129,294,423.00
09/18/2007,13:11,1486.00,1486.50,1485.75,1486.00,70,190,260.00
09/18/2007,13:12,1486.25,1486.25,1485.75,1486.25,21,189,210.00
09/18/2007,13:13,1486.00,1486.50,1486.00,1486.00,182,209,391.00
09/18/2007,13:14,1486.50,1487.00,1486.25,1486.50,45,104,149.00
09/18/2007,13:15,1486.00,1486.75,1480.50,1485.75,271,874,1145.00
09/18/2007,13:16,1485.50,1513.00,1485.25,1505.50,6213,4795,11008.00
09/18/2007,13:17,1505.50,1508.25,1502.25,1506.50,4684,3301,7985.00
09/18/2007,13:18,1506.50,1506.75,1504.50,1506.00,2245,2116,4361.00
09/18/2007,13:19,1505.75,1506.50,1502.25,1502.25,1988,1896,3884.00
09/18/2007,13:20,1502.50,1504.75,1501.00,1502.00,1320,1361,2681.00
09/18/2007,13:21,1502.00,1504.00,1502.00,1503.50,1129,887,2016.00
09/18/2007,13:22,1503.50,1504.25,1502.75,1504.25,1302,1210,2512.00
09/18/2007,13:23,1504.25,1504.25,1502.00,1502.75,517,2357,2874.00
09/18/2007,13:24,1502.50,1504.00,1501.50,1502.25,577,883,1460.00
09/18/2007,13:25,1502.00,1502.25,1500.25,1501.75,831,1042,1873.00
09/18/2007,13:26,1501.75,1502.50,1501.25,1501.25,1086,389,1475.00
09/18/2007,13:27,1501.75,1502.00,1499.75,1500.00,1573,1411,2984.00
09/18/2007,13:28,1500.00,1500.75,1499.75,1500.50,322,957,1279.00
09/18/2007,13:29,1500.50,1501.75,1500.25,1501.50,792,271,1063.00
09/18/2007,13:30,1501.75,1503.75,1501.75,1502.00,1567,656,2223.00
09/18/2007,13:31,1502.00,1504.75,1502.00,1504.50,1504,529,2033.00
09/18/2007,13:32,1504.75,1505.00,1503.25,1504.25,1841,532,2373.00
09/18/2007,13:33,1504.75,1505.50,1504.00,1505.00,589,702,1291.00
09/18/2007,13:34,1505.25,1506.25,1505.25,1505.50,1046,151,1197.00
09/18/2007,13:35,1505.75,1507.50,1505.50,1507.25,1453,334,1787.00
09/18/2007,13:36,1507.50,1509.25,1507.00,1509.00,1885,1128,3013.00
09/18/2007,13:37,1508.75,1511.00,1508.25,1511.00,1575,281,1856.00
09/18/2007,13:38,1510.75,1512.00,1510.25,1510.25,568,935,1503.00
09/18/2007,13:39,1510.00,1510.75,1509.50,1510.75,599,765,1364.00
09/18/2007,13:40,1510.50,1512.50,1510.50,1512.25,1321,712,2033.00
09/18/2007,13:41,1512.25,1513.50,1511.00,1511.75,2055,1109,3164.00
09/18/2007,13:42,1511.75,1512.25,1511.25,1511.50,1067,192,1259.00
09/18/2007,13:43,1511.25,1511.50,1510.00,1510.50,492,783,1275.00
09/18/2007,13:44,1510.75,1510.75,1509.50,1509.50,751,452,1203.00
09/18/2007,13:45,1509.75,1510.50,1509.50,1510.50,584,27,611.00
09/18/2007,13:46,1510.50,1510.75,1510.00,1510.75,818,191,1009.00
09/18/2007,13:47,1510.75,1511.50,1509.50,1509.75,1044,761,1805.00
09/18/2007,13:48,1510.25,1510.50,1509.25,1509.50,183,249,432.00
09/18/2007,13:49,1509.50,1509.75,1508.75,1509.50,442,203,645.00
09/18/2007,13:50,1509.75,1510.50,1509.75,1510.25,395,68,463.00
09/18/2007,13:51,1510.00,1511.00,1509.75,1510.25,591,111,702.00
09/18/2007,13:52,1510.00,1510.00,1508.50,1509.00,65,686,751.00
09/18/2007,13:53,1509.00,1509.50,1508.50,1508.50,118,77,195.00
09/18/2007,13:54,1508.50,1509.75,1508.50,1509.00,196,294,490.00
09/18/2007,13:55,1508.75,1508.75,1507.75,1508.00,166,416,582.00
09/18/2007,13:56,1508.50,1509.00,1508.25,1508.50,162,534,696.00
09/18/2007,13:57,1508.50,1509.00,1508.00,1508.75,211,207,418.00
09/18/2007,13:58,1508.75,1509.00,1507.75,1508.00,111,302,413.00
09/18/2007,13:59,1508.25,1509.75,1508.25,1509.50,648,26,674.00
09/18/2007,14:00,1509.25,1509.75,1509.00,1509.75,433,111,544.00
09/18/2007,14:01,1509.50,1509.75,1507.75,1508.50,232,260,492.00
09/18/2007,14:02,1508.50,1509.00,1507.75,1507.75,412,361,773.00
09/18/2007,14:03,1507.50,1507.75,1506.75,1506.75,633,597,1230.00
09/18/2007,14:04,1506.75,1507.75,1506.75,1507.00,267,73,340.00
09/18/2007,14:05,1507.00,1507.50,1506.75,1507.50,705,230,935.00
09/18/2007,14:06,1507.50,1509.75,1507.50,1509.75,1380,324,1704.00
09/18/2007,14:07,1509.25,1509.75,1508.25,1508.25,356,1021,1377.00
09/18/2007,14:08,1508.75,1509.25,1508.25,1509.25,180,129,309.00
09/18/2007,14:09,1509.25,1509.50,1508.75,1509.50,476,209,685.00
09/18/2007,14:10,1509.50,1510.25,1509.25,1509.50,565,53,618.00
09/18/2007,14:11,1509.75,1510.50,1509.75,1510.50,1168,173,1341.00
09/18/2007,14:12,1510.50,1512.25,1510.50,1512.00,1666,282,1948.00
09/18/2007,14:13,1512.00,1512.50,1511.50,1512.25,1527,93,1620.00
09/18/2007,14:14,1512.50,1515.00,1512.00,1514.75,2097,351,2448.00
09/18/2007,14:15,1514.75,1516.00,1514.50,1515.00,961,656,1617.00
09/18/2007,14:16,1515.00,1515.25,1514.25,1514.75,252,446,698.00
09/18/2007,14:17,1515.00,1515.25,1514.50,1514.50,408,194,602.00
09/18/2007,14:18,1514.75,1514.75,1513.50,1514.00,18,203,221.00
09/18/2007,14:19,1514.00,1515.50,1513.75,1515.50,1646,306,1952.00
09/18/2007,14:20,1515.50,1515.50,1514.00,1514.25,63,205,268.00
09/18/2007,14:21,1514.50,1515.00,1514.25,1514.25,816,689,1505.00
09/18/2007,14:22,1514.25,1514.50,1513.75,1514.00,227,691,918.00
09/18/2007,14:23,1514.25,1514.50,1513.75,1513.75,333,528,861.00
09/18/2007,14:24,1513.75,1513.75,1513.00,1513.25,42,158,200.00
09/18/2007,14:25,1513.50,1514.50,1513.50,1514.25,1129,48,1177.00
09/18/2007,14:26,1514.50,1514.75,1513.75,1513.75,225,100,325.00
09/18/2007,14:27,1513.75,1514.50,1513.75,1514.25,185,525,710.00
09/18/2007,14:28,1514.50,1515.25,1514.25,1515.25,418,133,551.00
09/18/2007,14:29,1515.00,1516.50,1515.00,1516.25,1046,175,1221.00
09/18/2007,14:30,1516.00,1517.00,1516.00,1516.25,626,393,1019.00
09/18/2007,14:31,1516.50,1517.25,1516.25,1517.25,906,312,1218.00
09/18/2007,14:32,1517.25,1517.75,1516.25,1516.25,489,718,1207.00
09/18/2007,14:33,1516.25,1516.50,1516.00,1516.00,194,74,268.00
09/18/2007,14:34,1516.00,1516.50,1516.00,1516.25,838,257,1095.00
09/18/2007,14:35,1516.50,1517.75,1516.50,1517.75,1137,45,1182.00
09/18/2007,14:36,1517.50,1518.50,1517.25,1518.50,1799,766,2565.00
09/18/2007,14:37,1518.00,1519.25,1518.00,1518.50,1230,1627,2857.00
09/18/2007,14:38,1518.50,1519.00,1518.00,1518.00,773,1027,1800.00
09/18/2007,14:39,1517.75,1518.25,1517.50,1517.75,266,178,444.00
09/18/2007,14:40,1518.00,1518.75,1517.75,1518.00,534,708,1242.00
09/18/2007,14:41,1518.00,1519.75,1518.00,1519.25,1230,417,1647.00
09/18/2007,14:42,1519.25,1521.00,1519.25,1521.00,1281,273,1554.00
09/18/2007,14:43,1520.75,1521.00,1519.75,1520.00,939,540,1479.00
09/18/2007,14:44,1520.00,1520.00,1518.75,1519.25,235,682,917.00
09/18/2007,14:45,1519.25,1519.50,1518.25,1518.50,481,532,1013.00
09/18/2007,14:46,1518.50,1518.75,1518.00,1518.50,156,177,333.00
09/18/2007,14:47,1518.50,1519.50,1518.50,1518.50,633,247,880.00
09/18/2007,14:48,1518.25,1519.00,1518.00,1519.00,679,159,838.00
09/18/2007,14:49,1518.75,1519.00,1518.50,1518.75,215,819,1034.00
09/18/2007,14:50,1518.50,1519.25,1518.50,1519.00,1227,302,1529.00
09/18/2007,14:51,1519.00,1519.50,1519.00,1519.25,336,565,901.00
09/18/2007,14:52,1519.25,1519.50,1519.00,1519.00,26,541,567.00
09/18/2007,14:53,1519.00,1519.00,1517.75,1518.00,146,594,740.00
09/18/2007,14:54,1518.00,1518.25,1516.75,1516.75,326,1437,1763.00
09/18/2007,14:55,1516.75,1517.00,1516.00,1516.00,337,1523,1860.00
09/18/2007,14:56,1516.00,1516.75,1515.75,1516.75,824,249,1073.00
09/18/2007,14:57,1517.00,1517.75,1516.75,1517.75,1173,21,1194.00
09/18/2007,14:58,1517.75,1519.00,1517.75,1518.25,1898,159,2057.00
09/18/2007,14:59,1518.50,1519.50,1518.25,1519.25,738,243,981.00
09/18/2007,15:00,1519.25,1520.25,1519.25,1519.75,2147,1888,4035.00
09/18/2007,15:01,1520.25,1520.75,1518.75,1519.25,842,1390,2232.00
09/18/2007,15:02,1519.50,1520.00,1519.25,1520.00,452,642,1094.00
09/18/2007,15:03,1520.00,1520.00,1519.75,1519.75,331,758,1089.00
09/18/2007,15:04,1519.50,1520.00,1519.50,1519.75,421,14,435.00
09/18/2007,15:05,1520.00,1520.00,1519.50,1519.50,100,953,1053.00
09/18/2007,15:06,1519.50,1519.75,1519.25,1519.25,66,130,196.00
09/18/2007,15:07,1519.25,1519.25,1519.00,1519.00,0,1140,1140.00
09/18/2007,15:08,1519.00,1519.75,1518.75,1519.00,1905,478,2383.00
09/18/2007,15:09,1518.75,1518.75,1518.25,1518.75,56,290,346.00
09/18/2007,15:10,1518.50,1519.00,1518.50,1519.00,399,250,649.00
09/18/2007,15:11,1519.00,1519.00,1518.75,1518.75,456,281,737.00
09/18/2007,15:12,1519.00,1519.25,1519.00,1519.00,176,92,268.00
09/18/2007,15:13,1518.75,1519.75,1518.75,1519.50,94,3,97.00
09/18/2007,15:14,1519.50,1520.00,1519.50,1520.00,36,224,260.00
09/18/2007,15:15,1520.00,1521.00,1519.50,1520.25,684,516,1200.00
09/18/2007,15:31,1519.00,1520.00,1519.00,1519.50,14,11,25.00
09/18/2007,15:32,1519.75,1520.00,1519.75,1519.75,539,51,590.00
09/18/2007,15:33,1519.75,1520.00,1519.75,1519.75,4,41,45.00
09/18/2007,15:34,1519.75,1520.25,1519.75,1520.25,19,6,25.00
09/18/2007,15:35,1520.00,1520.75,1520.00,1520.50,75,16,91.00
09/18/2007,15:36,1520.50,1521.50,1520.50,1521.25,80,6,86.00
09/18/2007,15:38,1521.25,1521.50,1521.25,1521.50,3,0,3.00
09/18/2007,15:39,1521.25,1521.25,1521.25,1521.25,0,6,6.00
09/18/2007,15:40,1521.25,1521.50,1521.00,1521.00,1,103,104.00
09/18/2007,15:41,1520.75,1521.00,1520.25,1521.00,20,5,25.00
09/18/2007,15:42,1521.00,1521.00,1520.75,1520.75,2,1,3.00
09/18/2007,15:43,1520.75,1520.75,1520.75,1520.75,0,10,10.00
09/18/2007,15:44,1520.50,1520.50,1520.25,1520.25,0,12,12.00
09/18/2007,15:45,1520.25,1520.50,1520.00,1520.50,1,16,17.00
09/18/2007,15:47,1520.25,1520.25,1520.25,1520.25,0,66,66.00
09/18/2007,15:48,1520.25,1520.25,1520.25,1520.25,0,36,36.00
09/18/2007,15:49,1520.50,1520.50,1520.25,1520.50,11,15,26.00
09/18/2007,15:50,1520.50,1520.50,1520.50,1520.50,41,0,41.00
09/18/2007,15:51,1520.75,1520.75,1520.75,1520.75,5,0,5.00
09/18/2007,15:53,1520.50,1520.50,1520.00,1520.25,1,16,17.00
09/18/2007,15:56,1520.00,1520.00,1520.00,1520.00,0,105,105.00
09/18/2007,15:57,1520.00,1520.00,1520.00,1520.00,0,10,10.00
09/18/2007,15:58,1519.75,1519.75,1519.75,1519.75,0,56,56.00
09/18/2007,15:59,1519.50,1519.50,1519.50,1519.50,0,1,1.00
09/18/2007,16:00,1519.50,1519.75,1519.50,1519.75,9,1,10.00
09/18/2007,17:01,1519.75,1519.75,1518.75,1518.75,102,287,389.00
09/18/2007,17:02,1519.00,1519.50,1518.75,1519.50,37,4,41.00
09/18/2007,17:03,1519.50,1519.75,1519.50,1519.75,18,0,18.00
09/18/2007,17:04,1519.75,1519.75,1519.75,1519.75,1,0,1.00
09/18/2007,17:06,1520.25,1520.25,1519.75,1519.75,6,1,7.00
09/18/2007,17:08,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,17:10,1520.50,1520.50,1520.50,1520.50,3,0,3.00
09/18/2007,17:14,1520.00,1520.25,1520.00,1520.00,10,7,17.00
09/18/2007,17:15,1520.50,1520.50,1520.50,1520.50,2,0,2.00
09/18/2007,17:18,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,17:19,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,17:20,1520.50,1520.50,1520.25,1520.25,2,38,40.00
09/18/2007,17:21,1520.25,1520.25,1520.25,1520.25,0,90,90.00
09/18/2007,17:24,1520.75,1521.00,1520.75,1521.00,5,0,5.00
09/18/2007,17:25,1521.00,1521.00,1520.75,1520.75,1,1,2.00
09/18/2007,17:28,1521.00,1521.00,1521.00,1521.00,3,0,3.00
09/18/2007,17:30,1520.75,1520.75,1520.75,1520.75,0,1,1.00
09/18/2007,17:32,1520.50,1520.50,1520.50,1520.50,0,1,1.00
09/18/2007,17:33,1521.00,1521.00,1521.00,1521.00,1,0,1.00
09/18/2007,17:35,1521.50,1522.00,1521.50,1522.00,38,0,38.00
09/18/2007,17:36,1521.50,1521.50,1521.50,1521.50,0,1,1.00
09/18/2007,17:37,1521.50,1521.75,1521.50,1521.75,1,4,5.00
09/18/2007,17:38,1521.50,1521.75,1521.50,1521.75,6,30,36.00
09/18/2007,17:40,1521.75,1521.75,1521.75,1521.75,2,0,2.00
09/18/2007,17:43,1521.25,1521.25,1521.25,1521.25,0,1,1.00
09/18/2007,17:47,1521.25,1521.25,1521.25,1521.25,0,2,2.00
09/18/2007,17:49,1522.00,1522.00,1522.00,1522.00,1,0,1.00
09/18/2007,17:50,1522.00,1522.00,1522.00,1522.00,19,0,19.00
09/18/2007,17:51,1522.25,1522.25,1522.00,1522.00,3,2,5.00
09/18/2007,17:54,1522.00,1522.00,1521.50,1521.50,0,102,102.00
09/18/2007,17:55,1522.00,1522.00,1522.00,1522.00,1,0,1.00
09/18/2007,17:57,1522.00,1522.00,1522.00,1522.00,1,0,1.00
09/18/2007,17:59,1522.00,1522.00,1521.50,1521.50,6,1,7.00
09/18/2007,18:01,1522.00,1522.00,1522.00,1522.00,1,0,1.00
09/18/2007,18:02,1522.25,1522.25,1522.25,1522.25,5,0,5.00
09/18/2007,18:03,1522.00,1522.00,1522.00,1522.00,0,1,1.00
09/18/2007,18:04,1522.00,1522.00,1522.00,1522.00,0,25,25.00
09/18/2007,18:05,1522.00,1522.00,1522.00,1522.00,0,74,74.00
09/18/2007,18:07,1522.00,1522.00,1522.00,1522.00,0,1,1.00
09/18/2007,18:08,1521.75,1522.00,1521.75,1522.00,2,19,21.00
09/18/2007,18:09,1522.25,1522.25,1522.25,1522.25,1,0,1.00
09/18/2007,18:13,1522.00,1522.00,1522.00,1522.00,0,5,5.00
09/18/2007,18:17,1521.50,1521.50,1521.50,1521.50,0,3,3.00
09/18/2007,18:19,1522.00,1522.00,1522.00,1522.00,1,0,1.00
09/18/2007,18:23,1521.50,1521.50,1521.50,1521.50,0,1,1.00
09/18/2007,18:27,1521.50,1521.50,1521.50,1521.50,0,1,1.00
09/18/2007,18:30,1521.25,1521.25,1521.25,1521.25,0,49,49.00
09/18/2007,18:31,1521.25,1521.25,1521.25,1521.25,0,1,1.00
09/18/2007,18:36,1521.25,1521.25,1521.25,1521.25,0,2,2.00
09/18/2007,18:38,1521.00,1521.00,1521.00,1521.00,0,1,1.00
09/18/2007,18:40,1521.00,1521.00,1521.00,1521.00,0,103,103.00
09/18/2007,18:42,1521.00,1521.00,1521.00,1521.00,0,1,1.00
09/18/2007,18:43,1521.00,1521.00,1521.00,1521.00,0,2,2.00
09/18/2007,18:44,1521.00,1521.00,1521.00,1521.00,0,2,2.00
09/18/2007,18:45,1521.00,1521.25,1521.00,1521.25,3,2,5.00
09/18/2007,18:46,1521.25,1521.25,1521.00,1521.00,2,50,52.00
09/18/2007,18:49,1521.00,1521.25,1521.00,1521.25,2,3,5.00
09/18/2007,18:50,1521.25,1521.25,1521.00,1521.00,3,2,5.00
09/18/2007,18:52,1521.25,1521.25,1521.25,1521.25,5,0,5.00
09/18/2007,18:53,1521.25,1521.25,1521.25,1521.25,1,0,1.00
09/18/2007,18:54,1521.75,1521.75,1521.75,1521.75,2,0,2.00
09/18/2007,18:55,1521.00,1521.00,1521.00,1521.00,0,1,1.00
09/18/2007,18:56,1521.00,1521.00,1521.00,1521.00,0,2,2.00
09/18/2007,18:57,1521.00,1521.00,1520.75,1521.00,1,4,5.00
09/18/2007,18:58,1521.25,1521.50,1520.75,1521.50,13,2,15.00
09/18/2007,19:02,1521.25,1521.25,1521.00,1521.25,1,3,4.00
09/18/2007,19:04,1521.25,1521.25,1521.00,1521.00,2,11,13.00
09/18/2007,19:05,1521.00,1521.25,1521.00,1521.25,2,35,37.00
09/18/2007,19:06,1521.00,1521.00,1521.00,1521.00,0,1,1.00
09/18/2007,19:07,1521.75,1521.75,1521.50,1521.50,2,1,3.00
09/18/2007,19:08,1521.00,1521.00,1521.00,1521.00,0,28,28.00
09/18/2007,19:09,1521.00,1521.25,1521.00,1521.00,1,75,76.00
09/18/2007,19:10,1521.00,1521.00,1520.75,1520.75,0,2,2.00
09/18/2007,19:11,1520.75,1520.75,1520.75,1520.75,0,1,1.00
09/18/2007,19:13,1520.50,1520.50,1520.50,1520.50,0,2,2.00
09/18/2007,19:15,1520.50,1520.50,1520.50,1520.50,0,4,4.00
09/18/2007,19:16,1520.50,1520.50,1520.50,1520.50,0,27,27.00
09/18/2007,19:18,1520.25,1520.25,1520.25,1520.25,0,6,6.00
09/18/2007,19:19,1520.00,1520.25,1520.00,1520.25,1,1,2.00
09/18/2007,19:20,1520.25,1520.50,1520.25,1520.50,2,0,2.00
09/18/2007,19:22,1520.25,1520.25,1520.25,1520.25,0,4,4.00
09/18/2007,19:23,1520.25,1520.25,1520.25,1520.25,0,1,1.00
09/18/2007,19:24,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,19:25,1520.25,1520.25,1520.25,1520.25,0,1,1.00
09/18/2007,19:26,1520.25,1520.25,1520.25,1520.25,0,10,10.00
09/18/2007,19:28,1520.25,1520.25,1520.00,1520.00,0,16,16.00
09/18/2007,19:29,1520.00,1520.00,1520.00,1520.00,0,2,2.00
09/18/2007,19:31,1520.00,1520.25,1520.00,1520.25,11,1,12.00
09/18/2007,19:32,1520.00,1520.00,1520.00,1520.00,0,2,2.00
09/18/2007,19:33,1520.00,1520.00,1520.00,1520.00,0,2,2.00
09/18/2007,19:34,1520.25,1520.25,1520.25,1520.25,2,0,2.00
09/18/2007,19:35,1520.25,1520.25,1520.25,1520.25,44,0,44.00
09/18/2007,19:36,1520.50,1520.50,1520.50,1520.50,2,0,2.00
09/18/2007,19:37,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,19:38,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,19:39,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,19:41,1520.75,1520.75,1520.75,1520.75,2,0,2.00
09/18/2007,19:42,1521.00,1521.00,1520.75,1520.75,2,1,3.00
09/18/2007,19:45,1521.00,1521.00,1521.00,1521.00,3,0,3.00
09/18/2007,19:46,1521.00,1521.00,1521.00,1521.00,48,0,48.00
09/18/2007,19:49,1520.75,1520.75,1520.75,1520.75,0,2,2.00
09/18/2007,19:50,1520.75,1520.75,1520.75,1520.75,0,39,39.00
09/18/2007,19:51,1520.75,1520.75,1520.25,1520.25,0,12,12.00
09/18/2007,19:52,1520.50,1520.50,1520.25,1520.25,5,1,6.00
09/18/2007,19:53,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,19:54,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,19:55,1520.00,1520.00,1520.00,1520.00,0,2,2.00
09/18/2007,19:56,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,19:57,1520.00,1520.00,1520.00,1520.00,0,4,4.00
09/18/2007,19:58,1520.00,1520.00,1520.00,1520.00,0,15,15.00
09/18/2007,19:59,1519.75,1519.75,1519.50,1519.50,0,5,5.00
09/18/2007,20:00,1519.50,1519.50,1519.50,1519.50,0,11,11.00
09/18/2007,20:01,1519.75,1519.75,1519.75,1519.75,63,0,63.00
09/18/2007,20:04,1519.75,1519.75,1519.75,1519.75,4,0,4.00
09/18/2007,20:06,1520.00,1520.00,1520.00,1520.00,1,0,1.00
09/18/2007,20:07,1520.00,1520.00,1520.00,1520.00,3,0,3.00
09/18/2007,20:08,1520.00,1520.00,1519.50,1519.50,1,5,6.00
09/18/2007,20:10,1519.75,1519.75,1519.75,1519.75,2,0,2.00
09/18/2007,20:12,1519.75,1520.00,1519.75,1520.00,8,0,8.00
09/18/2007,20:14,1520.00,1520.00,1520.00,1520.00,4,0,4.00
09/18/2007,20:15,1520.00,1520.00,1520.00,1520.00,2,0,2.00
09/18/2007,20:18,1520.25,1520.25,1520.00,1520.25,17,2,19.00
09/18/2007,20:20,1520.25,1520.25,1520.00,1520.00,1,1,2.00
09/18/2007,20:23,1520.00,1520.00,1520.00,1520.00,0,4,4.00
09/18/2007,20:24,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,20:25,1520.00,1520.00,1520.00,1520.00,0,4,4.00
09/18/2007,20:27,1520.25,1521.00,1520.25,1521.00,29,0,29.00
09/18/2007,20:28,1521.00,1521.00,1520.75,1520.75,1,1,2.00
09/18/2007,20:29,1520.75,1520.75,1520.75,1520.75,0,1,1.00
09/18/2007,20:31,1520.25,1520.25,1520.25,1520.25,0,2,2.00
09/18/2007,20:32,1520.25,1520.25,1520.00,1520.25,3,2,5.00
09/18/2007,20:33,1520.25,1520.50,1520.25,1520.50,2,0,2.00
09/18/2007,20:40,1520.50,1520.50,1520.50,1520.50,9,0,9.00
09/18/2007,20:41,1520.50,1520.50,1520.50,1520.50,2,0,2.00
09/18/2007,20:44,1520.50,1520.50,1520.50,1520.50,3,0,3.00
09/18/2007,20:47,1520.50,1520.50,1520.50,1520.50,5,0,5.00
09/18/2007,20:48,1520.75,1520.75,1520.75,1520.75,1,0,1.00
09/18/2007,20:49,1520.75,1520.75,1520.75,1520.75,1,0,1.00
09/18/2007,20:50,1520.75,1520.75,1520.75,1520.75,1,0,1.00
09/18/2007,20:52,1520.75,1520.75,1520.75,1520.75,5,0,5.00
09/18/2007,20:59,1520.25,1520.25,1520.25,1520.25,0,4,4.00
09/18/2007,21:02,1520.25,1520.25,1520.25,1520.25,0,5,5.00
09/18/2007,21:05,1520.00,1520.25,1520.00,1520.25,2,4,6.00
09/18/2007,21:06,1520.25,1520.25,1520.25,1520.25,2,0,2.00
09/18/2007,21:08,1520.00,1520.00,1520.00,1520.00,0,35,35.00
09/18/2007,21:09,1520.00,1520.00,1520.00,1520.00,0,2,2.00
09/18/2007,21:10,1519.75,1519.75,1519.75,1519.75,0,2,2.00
09/18/2007,21:12,1519.75,1519.75,1519.75,1519.75,0,2,2.00
09/18/2007,21:18,1519.50,1519.50,1519.50,1519.50,0,1,1.00
09/18/2007,21:20,1519.50,1519.50,1519.25,1519.25,0,20,20.00
09/18/2007,21:24,1519.50,1519.50,1519.25,1519.25,1,31,32.00
09/18/2007,21:25,1519.00,1519.25,1519.00,1519.25,46,4,50.00
09/18/2007,21:26,1519.25,1519.25,1519.25,1519.25,22,0,22.00
09/18/2007,21:29,1519.00,1519.00,1519.00,1519.00,0,1,1.00
09/18/2007,21:34,1519.25,1519.50,1519.25,1519.50,15,0,15.00
09/18/2007,21:49,1519.75,1519.75,1519.75,1519.75,1,0,1.00
09/18/2007,21:52,1519.50,1519.50,1519.50,1519.50,0,1,1.00
09/18/2007,21:53,1519.50,1519.50,1519.50,1519.50,0,1,1.00
09/18/2007,21:55,1519.25,1519.25,1519.25,1519.25,0,1,1.00
09/18/2007,21:57,1519.00,1519.00,1519.00,1519.00,0,2,2.00
09/18/2007,21:58,1519.00,1519.00,1519.00,1519.00,0,1,1.00
09/18/2007,22:01,1519.00,1519.00,1519.00,1519.00,0,2,2.00
09/18/2007,22:04,1519.00,1519.00,1519.00,1519.00,0,1,1.00
09/18/2007,22:05,1519.00,1519.00,1519.00,1519.00,0,3,3.00
09/18/2007,22:08,1519.00,1519.00,1519.00,1519.00,0,2,2.00
09/18/2007,22:12,1519.00,1519.00,1519.00,1519.00,0,10,10.00
09/18/2007,22:18,1518.75,1518.75,1518.75,1518.75,0,2,2.00
09/18/2007,22:21,1519.00,1519.00,1519.00,1519.00,20,0,20.00
09/18/2007,22:23,1519.00,1519.00,1519.00,1519.00,1,0,1.00
09/18/2007,22:27,1519.00,1519.00,1519.00,1519.00,1,0,1.00
09/18/2007,22:28,1519.00,1519.00,1519.00,1519.00,7,0,7.00
09/18/2007,22:33,1519.25,1519.25,1519.25,1519.25,1,0,1.00
09/18/2007,22:34,1519.50,1519.50,1519.50,1519.50,6,0,6.00
09/18/2007,22:41,1519.25,1519.25,1519.25,1519.25,0,1,1.00
09/18/2007,22:42,1519.50,1519.75,1519.50,1519.75,68,0,68.00
09/18/2007,22:43,1520.00,1520.00,1520.00,1520.00,5,0,5.00
09/18/2007,22:45,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,22:47,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,22:53,1520.00,1520.00,1520.00,1520.00,0,4,4.00
09/18/2007,22:59,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:00,1520.00,1520.00,1520.00,1520.00,0,1,1.00
09/18/2007,23:04,1520.25,1520.25,1520.25,1520.25,62,0,62.00
09/18/2007,23:08,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:10,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:12,1520.25,1520.25,1520.25,1520.25,8,0,8.00
09/18/2007,23:17,1520.25,1520.25,1520.25,1520.25,2,0,2.00
09/18/2007,23:20,1520.25,1520.25,1520.25,1520.25,2,0,2.00
09/18/2007,23:21,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:24,1520.25,1520.25,1520.25,1520.25,2,0,2.00
09/18/2007,23:25,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:27,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:29,1520.25,1520.25,1520.25,1520.25,1,0,1.00
09/18/2007,23:33,1520.25,1520.25,1520.25,1520.25,2,0,2.00
09/18/2007,23:44,1520.25,1520.25,1520.25,1520.25,7,0,7.00
09/18/2007,23:46,1520.50,1520.50,1520.50,1520.50,1,0,1.00
09/18/2007,23:56,1520.75,1521.25,1520.75,1521.25,8,0,8.00
09/18/2007,23:57,1521.25,1521.25,1521.25,1521.25,2,0,2.00
09/19/2007,00:01,1521.00,1521.00,1521.00,1521.00,0,4,4.00
09/19/2007,00:02,1521.25,1521.25,1521.25,1521.25,3,0,3.00
09/19/2007,00:03,1521.25,1521.25,1521.25,1521.25,2,0,2.00
09/19/2007,00:06,1521.00,1521.00,1521.00,1521.00,0,1,1.00
09/19/2007,00:07,1521.00,1521.00,1521.00,1521.00,0,1,1.00
09/19/2007,00:08,1521.25,1521.50,1521.25,1521.50,4,0,4.00
09/19/2007,00:11,1521.50,1521.50,1521.50,1521.50,1,0,1.00
09/19/2007,00:16,1521.00,1521.00,1521.00,1521.00,0,2,2.00
09/19/2007,00:19,1520.75,1520.75,1520.75,1520.75,0,10,10.00
09/19/2007,00:24,1520.50,1520.50,1520.50,1520.50,0,5,5.00
09/19/2007,00:35,1520.50,1520.50,1520.50,1520.50,0,6,6.00
09/19/2007,00:39,1520.75,1520.75,1520.75,1520.75,5,0,5.00
09/19/2007,00:43,1520.75,1520.75,1520.75,1520.75,1,0,1.00
09/19/2007,00:49,1520.50,1520.50,1520.50,1520.50,0,1,1.00
09/19/2007,00:53,1520.75,1520.75,1520.75,1520.75,1,0,1.00
09/19/2007,00:54,1521.00,1521.00,1521.00,1521.00,15,0,15.00
09/19/2007,00:55,1521.25,1521.25,1521.25,1521.25,24,0,24.00
09/19/2007,00:56,1521.50,1521.50,1521.50,1521.50,2,0,2.00
09/19/2007,00:57,1521.25,1521.25,1521.25,1521.25,0,2,2.00
09/19/2007,00:58,1521.50,1521.50,1521.50,1521.50,1,0,1.00
09/19/2007,00:59,1521.25,1521.25,1521.00,1521.00,50,30,80.00
09/19/2007,01:01,1521.25,1521.75,1521.25,1521.75,5,0,5.00
09/19/2007,01:02,1521.75,1521.75,1521.75,1521.75,2,0,2.00
09/19/2007,01:03,1521.50,1521.50,1521.25,1521.25,0,3,3.00
09/19/2007,01:05,1521.50,1521.50,1521.25,1521.25,1,4,5.00
09/19/2007,01:06,1521.75,1521.75,1521.75,1521.75,25,0,25.00
09/19/2007,01:07,1521.50,1521.75,1521.50,1521.75,14,2,16.00
09/19/2007,01:08,1521.75,1521.75,1521.75,1521.75,10,0,10.00
09/19/2007,01:09,1521.75,1521.75,1521.75,1521.75,25,0,25.00
09/19/2007,01:10,1522.00,1522.25,1522.00,1522.25,29,0,29.00
09/19/2007,01:11,1522.50,1522.75,1522.50,1522.75,63,17,80.00
09/19/2007,01:12,1523.00,1523.25,1523.00,1523.00,96,18,114.00
09/19/2007,01:13,1523.50,1523.75,1523.50,1523.50,41,9,50.00
09/19/2007,01:14,1523.25,1523.50,1523.00,1523.00,7,87,94.00
09/19/2007,01:15,1523.50,1523.50,1523.50,1523.50,2,0,2.00
09/19/2007,01:16,1523.50,1523.50,1523.50,1523.50,3,0,3.00
09/19/2007,01:17,1523.50,1523.50,1523.50,1523.50,1,0,1.00
09/19/2007,01:18,1523.50,1523.50,1523.25,1523.25,10,22,32.00
09/19/2007,01:20,1523.75,1523.75,1523.75,1523.75,13,0,13.00
09/19/2007,01:21,1524.00,1524.00,1523.25,1523.25,9,54,63.00
09/19/2007,01:23,1523.25,1523.25,1523.25,1523.25,0,6,6.00
09/19/2007,01:24,1523.25,1523.25,1523.25,1523.25,0,31,31.00
09/19/2007,01:27,1523.50,1523.50,1523.50,1523.50,50,0,50.00
09/19/2007,01:29,1523.50,1523.50,1523.00,1523.25,12,60,72.00
09/19/2007,01:30,1523.75,1524.00,1523.75,1524.00,9,0,9.00
09/19/2007,01:31,1524.00,1524.00,1524.00,1524.00,2,0,2.00
09/19/2007,01:32,1524.25,1524.50,1524.00,1524.00,10,2,12.00
09/19/2007,01:33,1524.00,1524.50,1524.00,1524.50,24,36,60.00
09/19/2007,01:34,1524.50,1524.50,1524.25,1524.25,53,1,54.00
09/19/2007,01:35,1524.50,1525.25,1524.50,1525.25,151,0,151.00
09/19/2007,01:36,1525.00,1525.75,1525.00,1525.75,20,35,55.00
09/19/2007,01:37,1525.75,1526.25,1525.50,1525.50,12,5,17.00
09/19/2007,01:38,1526.00,1526.00,1525.50,1525.50,1,2,3.00
09/19/2007,01:39,1525.50,1525.50,1525.50,1525.50,0,44,44.00
09/19/2007,01:40,1525.50,1525.50,1525.25,1525.25,0,17,17.00
09/19/2007,01:41,1525.50,1526.00,1525.50,1526.00,9,0,9.00
09/19/2007,01:42,1526.00,1526.25,1525.75,1525.75,70,94,164.00
09/19/2007,01:43,1526.00,1526.00,1525.75,1525.75,6,1,7.00
09/19/2007,01:44,1525.50,1525.50,1525.25,1525.50,2,9,11.00
09/19/2007,01:45,1525.25,1525.25,1525.25,1525.25,0,2,2.00
09/19/2007,01:46,1525.75,1526.50,1525.75,1526.50,19,0,19.00
09/19/2007,01:47,1526.50,1526.50,1526.25,1526.25,3,30,33.00
09/19/2007,01:48,1526.25,1526.50,1526.25,1526.50,21,1,22.00
09/19/2007,01:49,1526.50,1526.50,1526.25,1526.25,2,3,5.00
09/19/2007,01:50,1526.25,1526.50,1526.25,1526.50,26,13,39.00
09/19/2007,01:51,1526.25,1526.50,1526.25,1526.50,3,12,15.00
09/19/2007,01:52,1526.50,1526.50,1525.75,1525.75,2,95,97.00
09/19/2007,01:54,1525.75,1526.00,1525.75,1525.75,3,10,13.00
09/19/2007,01:55,1525.75,1525.75,1525.25,1525.25,0,8,8.00
09/19/2007,01:56,1525.50,1526.00,1525.50,1526.00,6,0,6.00
09/19/2007,01:57,1526.00,1526.25,1526.00,1526.25,22,0,22.00
09/19/2007,01:58,1526.00,1526.25,1526.00,1526.25,53,40,93.00
09/19/2007,01:59,1526.25,1526.50,1526.25,1526.25,4,3,7.00
09/19/2007,02:00,1526.00,1526.00,1526.00,1526.00,0,42,42.00
09/19/2007,02:01,1526.25,1526.50,1526.25,1526.50,224,4,228.00
09/19/2007,02:02,1526.00,1526.00,1525.50,1525.50,5,22,27.00
09/19/2007,02:03,1525.25,1525.25,1525.00,1525.00,0,260,260.00
09/19/2007,02:04,1525.00,1525.50,1525.00,1525.50,91,82,173.00
09/19/2007,02:05,1525.25,1525.50,1525.25,1525.50,5,77,82.00
09/19/2007,02:06,1525.25,1525.50,1525.25,1525.50,21,2,23.00
09/19/2007,02:07,1525.75,1525.75,1525.50,1525.50,1,161,162.00
09/19/2007,02:08,1525.75,1525.75,1525.75,1525.75,14,0,14.00
09/19/2007,02:09,1525.50,1526.25,1525.50,1526.25,103,84,187.00
09/19/2007,02:10,1526.25,1526.50,1526.25,1526.50,17,1,18.00
09/19/2007,02:11,1526.50,1526.50,1526.00,1526.50,115,15,130.00
09/19/2007,02:12,1526.75,1527.25,1526.75,1526.75,289,212,501.00
09/19/2007,02:13,1526.75,1527.00,1526.75,1527.00,217,2,219.00
09/19/2007,02:14,1526.75,1527.25,1526.50,1527.00,316,314,630.00
09/19/2007,02:15,1526.75,1527.00,1526.50,1526.75,36,192,228.00
09/19/2007,02:16,1527.00,1527.25,1527.00,1527.25,84,0,84.00
09/19/2007,02:17,1527.25,1527.25,1527.00,1527.25,38,1,39.00
09/19/2007,02:18,1527.25,1527.25,1526.50,1526.75,48,191,239.00
09/19/2007,02:19,1526.50,1526.50,1526.25,1526.25,0,36,36.00
09/19/2007,02:20,1526.25,1526.25,1526.25,1526.25,0,1,1.00
09/19/2007,02:21,1526.25,1527.00,1526.25,1526.75,146,35,181.00
09/19/2007,02:22,1527.00,1527.00,1526.75,1526.75,51,25,76.00
09/19/2007,02:23,1527.00,1527.00,1526.75,1527.00,79,27,106.00
09/19/2007,02:24,1527.00,1527.25,1527.00,1527.25,239,0,239.00
09/19/2007,02:25,1527.50,1527.50,1527.25,1527.25,31,89,120.00
09/19/2007,02:26,1527.00,1527.75,1527.00,1527.75,46,10,56.00
09/19/2007,02:27,1527.50,1527.75,1527.50,1527.75,1,5,6.00
09/19/2007,02:29,1527.50,1527.50,1527.50,1527.50,0,40,40.00
09/19/2007,02:30,1527.50,1527.50,1527.00,1527.25,6,19,25.00
09/19/2007,02:31,1527.00,1527.00,1526.75,1526.75,0,106,106.00
09/19/2007,02:32,1526.50,1526.50,1526.25,1526.25,0,46,46.00
09/19/2007,02:33,1526.25,1526.25,1526.00,1526.00,0,69,69.00
09/19/2007,02:34,1526.25,1526.25,1526.00,1526.25,10,1,11.00
09/19/2007,02:35,1526.25,1526.25,1526.25,1526.25,19,0,19.00
09/19/2007,02:36,1526.25,1526.25,1526.00,1526.00,10,111,121.00
09/19/2007,02:37,1526.00,1526.25,1526.00,1526.25,7,35,42.00
09/19/2007,02:38,1526.50,1526.50,1526.25,1526.25,11,108,119.00
09/19/2007,02:39,1526.25,1526.25,1526.00,1526.25,13,78,91.00
09/19/2007,02:40,1526.00,1526.00,1526.00,1526.00,0,1,1.00
09/19/2007,02:41,1526.00,1526.25,1526.00,1526.25,1,1,2.00
09/19/2007,02:42,1526.25,1526.25,1526.00,1526.00,4,85,89.00
09/19/2007,02:43,1526.00,1526.00,1524.50,1524.50,2,147,149.00
09/19/2007,02:44,1524.25,1525.50,1524.00,1525.00,261,158,419.00
09/19/2007,02:45,1525.25,1525.50,1525.00,1525.00,11,123,134.00
09/19/2007,02:46,1525.25,1525.25,1525.00,1525.00,6,5,11.00
09/19/2007,02:47,1524.75,1525.00,1524.75,1525.00,1,3,4.00
09/19/2007,02:48,1524.75,1525.00,1524.75,1525.00,23,2,25.00
09/19/2007,02:49,1525.25,1525.25,1525.25,1525.25,6,0,6.00
09/19/2007,02:50,1525.50,1525.50,1525.50,1525.50,21,0,21.00
09/19/2007,02:51,1525.50,1525.50,1525.00,1525.25,11,3,14.00
09/19/2007,02:53,1525.00,1525.00,1524.75,1524.75,0,331,331.00
09/19/2007,02:54,1525.00,1525.00,1525.00,1525.00,2,0,2.00
09/19/2007,02:55,1525.25,1525.50,1525.00,1525.25,165,9,174.00
09/19/2007,02:56,1525.50,1525.50,1525.00,1525.00,1,1,2.00
09/19/2007,02:57,1525.00,1525.00,1524.50,1524.75,25,216,241.00
09/19/2007,02:58,1524.50,1524.75,1524.50,1524.50,3,67,70.00
09/19/2007,02:59,1524.50,1524.50,1524.50,1524.50,0,107,107.00
09/19/2007,03:00,1524.25,1524.75,1524.00,1524.75,32,205,237.00
09/19/2007,03:01,1524.75,1524.75,1524.25,1524.25,8,50,58.00
09/19/2007,03:02,1524.00,1524.25,1524.00,1524.25,57,85,142.00
09/19/2007,03:03,1524.25,1524.25,1524.00,1524.25,91,1,92.00
09/19/2007,03:04,1524.25,1524.50,1524.00,1524.50,152,1,153.00
09/19/2007,03:05,1524.25,1524.50,1524.25,1524.50,18,182,200.00
09/19/2007,03:06,1524.25,1524.25,1524.25,1524.25,0,11,11.00
09/19/2007,03:07,1524.50,1524.50,1524.50,1524.50,22,0,22.00
09/19/2007,03:08,1524.75,1525.00,1524.75,1525.00,212,0,212.00
09/19/2007,03:09,1525.00,1525.00,1525.00,1525.00,12,0,12.00
09/19/2007,03:10,1525.25,1525.25,1525.25,1525.25,100,0,100.00
09/19/2007,03:11,1525.25,1525.25,1525.00,1525.00,103,206,309.00
09/19/2007,03:12,1525.00,1525.00,1525.00,1525.00,0,115,115.00
09/19/2007,03:13,1525.00,1525.75,1525.00,1525.75,106,159,265.00
09/19/2007,03:14,1525.50,1525.50,1525.00,1525.00,5,257,262.00
09/19/2007,03:15,1525.00,1525.25,1525.00,1525.25,216,2,218.00
09/19/2007,03:16,1525.25,1525.25,1525.00,1525.25,47,6,53.00
09/19/2007,03:17,1525.25,1525.25,1525.25,1525.25,203,0,203.00
09/19/2007,03:18,1525.25,1525.50,1525.25,1525.50,177,0,177.00
09/19/2007,03:19,1525.75,1526.75,1525.75,1526.75,580,0,580.00
09/19/2007,03:20,1526.75,1526.75,1526.25,1526.25,44,68,112.00
09/19/2007,03:21,1526.25,1526.25,1526.00,1526.00,143,123,266.00
09/19/2007,03:22,1526.00,1526.00,1525.75,1525.75,51,64,115.00
09/19/2007,03:23,1525.50,1526.00,1525.50,1526.00,137,20,157.00
09/19/2007,03:24,1526.00,1526.00,1525.75,1525.75,102,10,112.00
09/19/2007,03:25,1525.75,1526.00,1525.75,1526.00,103,1,104.00
09/19/2007,03:26,1526.00,1526.25,1526.00,1526.25,158,43,201.00
09/19/2007,03:27,1526.25,1526.75,1526.25,1526.75,263,0,263.00
09/19/2007,03:28,1526.50,1526.50,1526.25,1526.50,27,21,48.00
09/19/2007,03:29,1526.50,1526.50,1526.50,1526.50,131,0,131.00
09/19/2007,03:30,1526.75,1527.00,1526.75,1526.75,13,24,37.00
09/19/2007,03:31,1526.25,1526.50,1526.25,1526.50,14,5,19.00
09/19/2007,03:32,1526.75,1526.75,1526.50,1526.50,1,42,43.00
09/19/2007,03:33,1526.50,1526.75,1526.50,1526.75,8,5,13.00
09/19/2007,03:34,1526.75,1526.75,1526.75,1526.75,1,0,1.00
09/19/2007,03:36,1526.75,1526.75,1526.75,1526.75,3,0,3.00
09/19/2007,03:37,1526.75,1526.75,1526.75,1526.75,11,0,11.00
09/19/2007,03:38,1527.00,1527.00,1527.00,1527.00,2,0,2.00
09/19/2007,03:39,1527.00,1527.00,1527.00,1527.00,51,0,51.00
09/19/2007,03:40,1527.00,1527.25,1526.75,1527.25,20,5,25.00
09/19/2007,03:41,1527.25,1527.25,1527.25,1527.25,17,0,17.00
09/19/2007,03:42,1527.00,1527.00,1526.75,1526.75,0,52,52.00
09/19/2007,03:43,1526.75,1526.75,1526.75,1526.75,0,7,7.00
09/19/2007,03:44,1526.75,1526.75,1526.75,1526.75,0,1,1.00
09/19/2007,03:46,1527.25,1527.25,1527.25,1527.25,1,0,1.00
09/19/2007,03:47,1526.50,1526.50,1526.50,1526.50,0,10,10.00
09/19/2007,03:48,1526.50,1526.50,1526.50,1526.50,0,1,1.00
09/19/2007,03:49,1526.75,1527.00,1526.75,1526.75,22,5,27.00
09/19/2007,03:50,1527.00,1527.00,1526.75,1527.00,3,4,7.00
09/19/2007,03:51,1526.75,1526.75,1526.75,1526.75,0,11,11.00
09/19/2007,03:52,1526.75,1526.75,1526.50,1526.75,10,2,12.00
09/19/2007,03:53,1526.75,1526.75,1526.50,1526.50,1,36,37.00
09/19/2007,03:54,1526.25,1526.25,1525.75,1525.75,0,44,44.00
09/19/2007,03:55,1525.75,1525.75,1525.00,1525.25,102,73,175.00
09/19/2007,03:56,1525.75,1525.75,1525.75,1525.75,15,0,15.00
09/19/2007,03:57,1525.25,1525.25,1524.75,1524.75,0,124,124.00
09/19/2007,03:58,1525.25,1525.25,1525.25,1525.25,6,0,6.00
09/19/2007,03:59,1525.25,1525.25,1524.50,1524.50,12,6,18.00
09/19/2007,04:00,1525.25,1525.25,1525.00,1525.00,10,1,11.00
09/19/2007,04:01,1525.00,1525.00,1525.00,1525.00,0,12,12.00
09/19/2007,04:02,1525.00,1525.00,1524.75,1524.75,0,6,6.00
09/19/2007,04:03,1524.75,1524.75,1524.75,1524.75,0,5,5.00
09/19/2007,04:04,1525.25,1525.25,1525.25,1525.25,10,0,10.00
09/19/2007,04:05,1525.25,1525.25,1524.50,1524.75,44,97,141.00
09/19/2007,04:06,1524.75,1524.75,1523.75,1524.00,55,128,183.00
09/19/2007,04:07,1524.00,1524.00,1524.00,1524.00,0,17,17.00
09/19/2007,04:08,1524.25,1524.25,1524.25,1524.25,1,0,1.00
09/19/2007,04:09,1524.00,1524.00,1524.00,1524.00,0,18,18.00
09/19/2007,04:10,1524.00,1524.50,1524.00,1524.25,20,18,38.00
09/19/2007,04:11,1524.25,1524.50,1524.25,1524.50,100,1,101.00
09/19/2007,04:12,1524.50,1524.50,1524.25,1524.50,149,72,221.00
09/19/2007,04:13,1524.25,1524.25,1524.00,1524.00,0,87,87.00
09/19/2007,04:14,1524.00,1524.25,1524.00,1524.25,2,19,21.00
09/19/2007,04:15,1524.00,1524.00,1524.00,1524.00,0,8,8.00
09/19/2007,04:16,1523.75,1524.00,1523.75,1524.00,52,7,59.00
09/19/2007,04:17,1524.00,1524.00,1524.00,1524.00,31,0,31.00
09/19/2007,04:18,1523.75,1523.75,1523.75,1523.75,0,25,25.00
09/19/2007,04:19,1524.25,1524.25,1524.25,1524.25,10,0,10.00
09/19/2007,04:20,1524.25,1524.50,1524.25,1524.25,55,13,68.00
09/19/2007,04:21,1524.25,1524.25,1523.75,1523.75,0,19,19.00
09/19/2007,04:22,1523.75,1524.00,1523.75,1524.00,7,7,14.00
09/19/2007,04:23,1524.00,1524.00,1523.75,1523.75,10,1,11.00
09/19/2007,04:25,1524.50,1524.50,1524.50,1524.50,18,0,18.00
09/19/2007,04:26,1524.50,1525.00,1524.50,1525.00,82,0,82.00
09/19/2007,04:27,1525.00,1525.25,1524.75,1524.75,100,15,115.00
09/19/2007,04:28,1525.00,1525.00,1525.00,1525.00,25,0,25.00
09/19/2007,04:29,1525.25,1525.25,1524.75,1524.75,10,161,171.00
09/19/2007,04:30,1524.50,1524.50,1524.00,1524.00,0,41,41.00
09/19/2007,04:31,1524.00,1524.75,1524.00,1524.75,30,62,92.00
09/19/2007,04:33,1524.75,1524.75,1524.75,1524.75,48,0,48.00
09/19/2007,04:34,1524.75,1524.75,1524.50,1524.50,19,20,39.00
09/19/2007,04:35,1524.25,1524.50,1524.25,1524.25,2,7,9.00
09/19/2007,04:36,1523.75,1524.00,1523.25,1523.25,2,35,37.00
09/19/2007,04:37,1523.75,1523.75,1523.50,1523.50,43,25,68.00
09/19/2007,04:38,1523.50,1523.75,1523.25,1523.75,1,26,27.00
09/19/2007,04:39,1523.50,1523.50,1523.50,1523.50,0,45,45.00
09/19/2007,04:40,1523.75,1523.75,1523.75,1523.75,10,0,10.00
09/19/2007,04:41,1523.50,1523.50,1523.50,1523.50,0,9,9.00
09/19/2007,04:42,1523.75,1524.00,1523.75,1524.00,55,0,55.00
09/19/2007,04:43,1523.75,1524.00,1523.75,1524.00,9,2,11.00
09/19/2007,04:44,1523.75,1523.75,1523.75,1523.75,0,1,1.00
09/19/2007,04:45,1523.75,1524.00,1523.75,1524.00,26,6,32.00
09/19/2007,04:46,1524.25,1524.75,1524.25,1524.75,8,0,8.00
09/19/2007,04:47,1524.75,1525.75,1524.75,1525.75,112,0,112.00
09/19/2007,04:48,1525.00,1525.00,1525.00,1525.00,0,53,53.00
09/19/2007,04:49,1524.75,1524.75,1524.75,1524.75,0,100,100.00
09/19/2007,04:50,1524.75,1524.75,1524.75,1524.75,0,202,202.00
09/19/2007,04:52,1524.50,1524.75,1524.50,1524.75,15,35,50.00
09/19/2007,04:53,1525.00,1525.25,1525.00,1525.25,104,0,104.00
09/19/2007,04:54,1525.00,1525.00,1525.00,1525.00,0,14,14.00
09/19/2007,04:55,1525.50,1525.50,1525.00,1525.00,1,50,51.00
09/19/2007,04:56,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,04:57,1525.00,1525.00,1525.00,1525.00,0,145,145.00
09/19/2007,04:58,1525.00,1525.00,1525.00,1525.00,0,50,50.00
09/19/2007,04:59,1525.25,1525.25,1525.25,1525.25,97,0,97.00
09/19/2007,05:00,1525.50,1525.50,1525.50,1525.50,1,0,1.00
09/19/2007,05:01,1525.25,1525.25,1525.25,1525.25,0,50,50.00
09/19/2007,05:02,1525.00,1525.00,1525.00,1525.00,0,18,18.00
09/19/2007,05:03,1525.00,1525.00,1525.00,1525.00,0,7,7.00
09/19/2007,05:04,1525.25,1525.25,1525.25,1525.25,2,0,2.00
09/19/2007,05:05,1525.75,1525.75,1525.75,1525.75,16,0,16.00
09/19/2007,05:06,1525.50,1525.50,1525.50,1525.50,0,10,10.00
09/19/2007,05:07,1525.50,1525.75,1525.50,1525.75,26,25,51.00
09/19/2007,05:08,1525.75,1526.25,1525.75,1526.25,49,0,49.00
09/19/2007,05:09,1526.00,1526.00,1526.00,1526.00,0,1,1.00
09/19/2007,05:11,1526.00,1526.25,1526.00,1526.25,33,23,56.00
09/19/2007,05:12,1526.50,1526.50,1526.50,1526.50,44,0,44.00
09/19/2007,05:13,1526.25,1526.25,1526.00,1526.25,40,51,91.00
09/19/2007,05:14,1526.00,1526.00,1526.00,1526.00,0,5,5.00
09/19/2007,05:15,1526.00,1526.00,1525.75,1525.75,0,12,12.00
09/19/2007,05:16,1525.75,1525.75,1525.75,1525.75,0,12,12.00
09/19/2007,05:17,1525.50,1525.50,1525.50,1525.50,0,2,2.00
09/19/2007,05:18,1525.50,1525.50,1525.50,1525.50,0,7,7.00
09/19/2007,05:20,1525.50,1525.50,1525.50,1525.50,0,62,62.00
09/19/2007,05:21,1525.50,1525.50,1525.50,1525.50,0,22,22.00
09/19/2007,05:22,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,05:23,1525.50,1525.50,1525.50,1525.50,21,0,21.00
09/19/2007,05:24,1525.25,1525.25,1525.25,1525.25,0,13,13.00
09/19/2007,05:25,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,05:26,1525.50,1525.50,1525.50,1525.50,5,0,5.00
09/19/2007,05:27,1525.50,1525.75,1525.50,1525.75,121,0,121.00
09/19/2007,05:28,1526.00,1526.00,1525.75,1525.75,104,102,206.00
09/19/2007,05:30,1525.50,1525.75,1525.50,1525.75,5,1,6.00
09/19/2007,05:32,1526.00,1526.00,1526.00,1526.00,3,0,3.00
09/19/2007,05:33,1526.25,1526.25,1526.25,1526.25,28,0,28.00
09/19/2007,05:34,1526.00,1526.00,1526.00,1526.00,0,10,10.00
09/19/2007,05:35,1526.00,1526.00,1526.00,1526.00,0,2,2.00
09/19/2007,05:36,1526.25,1526.25,1526.25,1526.25,24,0,24.00
09/19/2007,05:37,1526.25,1526.25,1526.25,1526.25,76,0,76.00
09/19/2007,05:38,1526.25,1526.25,1526.25,1526.25,3,0,3.00
09/19/2007,05:39,1526.25,1526.25,1526.25,1526.25,5,0,5.00
09/19/2007,05:40,1526.25,1526.75,1526.25,1526.75,285,0,285.00
09/19/2007,05:41,1526.50,1526.75,1526.50,1526.75,111,2,113.00
09/19/2007,05:42,1526.50,1526.50,1526.25,1526.25,0,31,31.00
09/19/2007,05:43,1526.25,1526.50,1526.00,1526.25,30,116,146.00
09/19/2007,05:44,1526.25,1526.25,1526.00,1526.00,0,11,11.00
09/19/2007,05:45,1526.00,1526.00,1526.00,1526.00,0,111,111.00
09/19/2007,05:46,1525.75,1525.75,1525.75,1525.75,0,11,11.00
09/19/2007,05:47,1525.75,1525.75,1525.25,1525.25,0,74,74.00
09/19/2007,05:48,1525.75,1525.75,1525.75,1525.75,2,0,2.00
09/19/2007,05:49,1525.75,1526.00,1525.75,1526.00,7,0,7.00
09/19/2007,05:50,1526.00,1526.00,1526.00,1526.00,15,0,15.00
09/19/2007,05:52,1526.00,1526.00,1526.00,1526.00,1,0,1.00
09/19/2007,05:54,1525.75,1525.75,1525.25,1525.25,0,201,201.00
09/19/2007,05:55,1525.25,1525.25,1525.25,1525.25,0,14,14.00
09/19/2007,05:56,1525.50,1525.50,1525.25,1525.25,2,1,3.00
09/19/2007,05:57,1525.25,1525.25,1525.00,1525.00,0,4,4.00
09/19/2007,05:58,1525.50,1525.50,1525.50,1525.50,10,0,10.00
09/19/2007,05:59,1525.75,1525.75,1525.75,1525.75,7,0,7.00
09/19/2007,06:00,1525.75,1526.25,1525.75,1526.25,12,0,12.00
09/19/2007,06:01,1526.00,1526.00,1525.75,1526.00,2,5,7.00
09/19/2007,06:02,1526.00,1526.00,1526.00,1526.00,1,0,1.00
09/19/2007,06:03,1526.00,1526.25,1525.75,1525.75,74,113,187.00
09/19/2007,06:04,1526.00,1526.00,1525.50,1525.50,35,122,157.00
09/19/2007,06:05,1525.50,1525.50,1525.50,1525.50,0,6,6.00
09/19/2007,06:06,1525.75,1525.75,1525.50,1525.50,39,103,142.00
09/19/2007,06:07,1525.25,1525.25,1525.00,1525.00,11,103,114.00
09/19/2007,06:08,1525.00,1525.25,1525.00,1525.25,18,264,282.00
09/19/2007,06:09,1525.25,1525.25,1525.25,1525.25,25,0,25.00
09/19/2007,06:10,1525.25,1525.25,1525.00,1525.25,269,10,279.00
09/19/2007,06:11,1525.00,1525.25,1525.00,1525.25,121,183,304.00
09/19/2007,06:12,1525.25,1525.50,1525.25,1525.50,144,0,144.00
09/19/2007,06:13,1525.75,1525.75,1525.75,1525.75,42,0,42.00
09/19/2007,06:14,1525.50,1525.50,1525.25,1525.25,0,79,79.00
09/19/2007,06:15,1525.50,1525.50,1525.50,1525.50,111,0,111.00
09/19/2007,06:16,1525.25,1525.75,1525.25,1525.75,100,25,125.00
09/19/2007,06:17,1525.75,1525.75,1525.50,1525.75,32,3,35.00
09/19/2007,06:19,1525.75,1526.25,1525.75,1526.25,244,0,244.00
09/19/2007,06:20,1526.25,1526.50,1526.25,1526.50,141,0,141.00
09/19/2007,06:21,1526.25,1526.75,1526.25,1526.75,67,3,70.00
09/19/2007,06:22,1526.75,1526.75,1526.75,1526.75,178,0,178.00
09/19/2007,06:23,1526.75,1527.50,1526.75,1527.00,261,6,267.00
09/19/2007,06:24,1527.00,1527.25,1527.00,1527.00,1,272,273.00
09/19/2007,06:25,1526.75,1527.00,1526.75,1527.00,100,16,116.00
09/19/2007,06:26,1527.00,1527.25,1527.00,1527.25,165,0,165.00
09/19/2007,06:27,1527.50,1527.50,1527.50,1527.50,247,0,247.00
09/19/2007,06:28,1527.75,1528.00,1527.75,1527.75,149,153,302.00
09/19/2007,06:29,1528.00,1528.25,1528.00,1528.25,190,0,190.00
09/19/2007,06:30,1528.00,1528.50,1528.00,1528.25,58,237,295.00
09/19/2007,06:31,1528.25,1528.25,1524.75,1524.75,5,467,472.00
09/19/2007,06:32,1524.75,1526.25,1524.75,1526.00,255,257,512.00
09/19/2007,06:33,1526.25,1526.25,1524.50,1524.50,125,305,430.00
09/19/2007,06:34,1525.00,1525.25,1524.75,1525.00,100,52,152.00
09/19/2007,06:35,1524.75,1526.00,1524.50,1526.00,162,23,185.00
09/19/2007,06:36,1526.00,1526.25,1525.25,1525.75,67,57,124.00
09/19/2007,06:37,1525.00,1525.00,1524.25,1524.25,16,54,70.00
09/19/2007,06:38,1524.50,1524.75,1524.00,1524.25,17,214,231.00
09/19/2007,06:39,1524.25,1525.50,1524.25,1525.25,74,145,219.00
09/19/2007,06:40,1525.25,1525.50,1525.25,1525.50,22,22,44.00
09/19/2007,06:41,1525.50,1525.75,1525.00,1525.75,89,52,141.00
09/19/2007,06:42,1525.50,1525.50,1525.50,1525.50,0,22,22.00
09/19/2007,06:43,1525.50,1525.50,1525.00,1525.00,0,26,26.00
09/19/2007,06:44,1525.25,1525.50,1525.25,1525.50,55,1,56.00
09/19/2007,06:45,1525.00,1525.75,1525.00,1525.75,34,2,36.00
09/19/2007,06:46,1526.00,1526.25,1526.00,1526.00,81,1,82.00
09/19/2007,06:47,1526.25,1526.25,1526.00,1526.25,31,2,33.00
09/19/2007,06:48,1525.75,1526.00,1525.75,1526.00,9,12,21.00
09/19/2007,06:49,1525.75,1526.25,1525.75,1526.25,20,11,31.00
09/19/2007,06:50,1526.25,1526.50,1526.25,1526.50,75,6,81.00
09/19/2007,06:51,1526.50,1526.50,1526.50,1526.50,193,0,193.00
09/19/2007,06:52,1526.25,1526.50,1526.00,1526.00,7,13,20.00
09/19/2007,06:53,1526.00,1526.00,1525.50,1526.00,60,26,86.00
09/19/2007,06:54,1525.75,1526.00,1525.75,1525.75,10,18,28.00
09/19/2007,06:55,1526.00,1526.50,1526.00,1526.25,22,3,25.00
09/19/2007,06:56,1526.75,1526.75,1526.50,1526.75,30,39,69.00
09/19/2007,06:57,1526.50,1526.50,1526.25,1526.25,0,68,68.00
09/19/2007,06:58,1526.00,1526.25,1526.00,1526.25,30,25,55.00
09/19/2007,06:59,1526.25,1526.25,1525.75,1526.00,15,15,30.00
09/19/2007,07:00,1526.00,1526.00,1525.75,1525.75,103,1,104.00
09/19/2007,07:01,1525.75,1526.00,1525.75,1526.00,16,259,275.00
09/19/2007,07:02,1526.25,1526.25,1526.25,1526.25,1,0,1.00
09/19/2007,07:03,1526.25,1526.50,1526.25,1526.50,5,0,5.00
09/19/2007,07:04,1526.25,1526.25,1525.75,1525.75,0,25,25.00
09/19/2007,07:05,1525.50,1525.75,1525.50,1525.50,2,49,51.00
09/19/2007,07:06,1525.50,1525.75,1525.25,1525.25,51,45,96.00
09/19/2007,07:07,1525.50,1525.50,1525.50,1525.50,20,0,20.00
09/19/2007,07:08,1525.50,1525.75,1525.50,1525.75,5,0,5.00
09/19/2007,07:09,1525.75,1525.75,1525.50,1525.50,1,100,101.00
09/19/2007,07:10,1525.50,1525.50,1525.50,1525.50,0,200,200.00
09/19/2007,07:11,1525.75,1525.75,1525.75,1525.75,23,0,23.00
09/19/2007,07:12,1525.50,1525.50,1525.50,1525.50,0,10,10.00
09/19/2007,07:14,1526.00,1526.00,1525.75,1525.75,3,21,24.00
09/19/2007,07:16,1526.00,1526.00,1526.00,1526.00,11,0,11.00
09/19/2007,07:17,1526.00,1526.00,1526.00,1526.00,230,0,230.00
09/19/2007,07:18,1526.00,1526.25,1526.00,1526.25,6,0,6.00
09/19/2007,07:19,1526.00,1526.00,1525.75,1525.75,0,75,75.00
09/19/2007,07:20,1525.50,1525.50,1525.50,1525.50,0,152,152.00
09/19/2007,07:21,1525.75,1525.75,1525.50,1525.75,21,10,31.00
09/19/2007,07:22,1525.75,1525.75,1525.25,1525.25,42,26,68.00
09/19/2007,07:23,1525.25,1525.75,1525.25,1525.25,16,3,19.00
09/19/2007,07:24,1525.50,1525.75,1525.50,1525.75,46,0,46.00
09/19/2007,07:25,1526.00,1526.00,1525.75,1525.75,1,30,31.00
09/19/2007,07:26,1525.50,1525.75,1525.00,1525.00,5,31,36.00
09/19/2007,07:27,1525.25,1525.50,1525.00,1525.25,15,55,70.00
09/19/2007,07:28,1525.25,1525.50,1525.25,1525.25,6,27,33.00
09/19/2007,07:29,1525.25,1525.25,1525.25,1525.25,0,100,100.00
09/19/2007,07:30,1525.75,1525.75,1525.50,1525.75,71,1,72.00
09/19/2007,07:31,1526.00,1529.75,1525.25,1528.25,417,321,738.00
09/19/2007,07:32,1528.25,1528.50,1527.00,1527.25,133,528,661.00
09/19/2007,07:33,1527.75,1528.50,1527.75,1528.50,400,58,458.00
09/19/2007,07:34,1528.50,1528.50,1527.00,1527.50,40,80,120.00
09/19/2007,07:35,1527.50,1528.25,1527.25,1527.25,119,114,233.00
09/19/2007,07:36,1527.00,1527.50,1526.75,1527.50,221,149,370.00
09/19/2007,07:37,1527.50,1528.00,1527.50,1528.00,29,8,37.00
09/19/2007,07:38,1527.75,1527.75,1527.00,1527.50,27,202,229.00
09/19/2007,07:39,1527.25,1527.50,1526.75,1527.50,17,20,37.00
09/19/2007,07:40,1527.50,1527.75,1527.50,1527.75,57,0,57.00
09/19/2007,07:41,1527.25,1527.50,1526.75,1527.50,30,52,82.00
09/19/2007,07:42,1527.50,1527.50,1527.00,1527.00,11,53,64.00
09/19/2007,07:43,1527.25,1527.75,1527.25,1527.75,361,0,361.00
09/19/2007,07:44,1527.75,1528.25,1527.75,1528.25,56,2,58.00
09/19/2007,07:45,1528.25,1528.75,1528.25,1528.75,167,30,197.00
09/19/2007,07:46,1528.50,1529.00,1527.75,1527.75,257,41,298.00
09/19/2007,07:47,1527.75,1528.25,1527.75,1528.00,225,9,234.00
09/19/2007,07:48,1528.00,1528.25,1528.00,1528.00,150,50,200.00
09/19/2007,07:49,1528.00,1528.50,1528.00,1528.25,203,27,230.00
09/19/2007,07:50,1528.75,1529.00,1528.25,1528.50,6,124,130.00
09/19/2007,07:51,1528.50,1529.00,1528.25,1528.75,30,34,64.00
09/19/2007,07:52,1528.75,1529.50,1528.75,1529.50,232,6,238.00
09/19/2007,07:53,1529.50,1530.25,1529.25,1529.50,415,123,538.00
09/19/2007,07:54,1529.75,1529.75,1529.50,1529.50,171,102,273.00
09/19/2007,07:55,1529.50,1530.25,1529.50,1530.25,385,7,392.00
09/19/2007,07:56,1530.00,1530.25,1529.50,1529.50,77,254,331.00
09/19/2007,07:57,1529.50,1530.00,1529.25,1529.75,103,122,225.00
09/19/2007,07:58,1529.75,1530.25,1529.50,1530.25,189,5,194.00
09/19/2007,07:59,1530.00,1530.00,1529.75,1529.75,0,171,171.00
09/19/2007,08:00,1529.75,1529.75,1529.25,1529.50,21,57,78.00
09/19/2007,08:01,1529.25,1529.25,1529.00,1529.25,1,21,22.00
09/19/2007,08:02,1529.50,1529.75,1529.00,1529.25,16,64,80.00
09/19/2007,08:03,1529.50,1529.75,1529.00,1529.75,85,1,86.00
09/19/2007,08:04,1530.00,1530.25,1529.75,1529.75,255,435,690.00
09/19/2007,08:05,1529.75,1529.75,1529.50,1529.50,0,29,29.00
09/19/2007,08:06,1529.50,1529.50,1529.50,1529.50,0,31,31.00
09/19/2007,08:07,1529.50,1530.00,1529.50,1529.50,5,90,95.00
09/19/2007,08:08,1529.50,1529.50,1529.50,1529.50,0,9,9.00
09/19/2007,08:09,1529.50,1529.50,1529.50,1529.50,0,3,3.00
09/19/2007,08:10,1529.25,1529.50,1529.25,1529.50,1,10,11.00
09/19/2007,08:11,1529.25,1529.50,1529.25,1529.50,55,1,56.00
09/19/2007,08:12,1529.50,1529.75,1529.25,1529.75,64,21,85.00
09/19/2007,08:13,1529.50,1529.75,1529.25,1529.50,33,79,112.00
09/19/2007,08:14,1529.50,1529.50,1529.50,1529.50,38,0,38.00
09/19/2007,08:15,1529.75,1529.75,1529.75,1529.75,54,0,54.00
09/19/2007,08:16,1530.00,1530.00,1529.50,1529.50,8,61,69.00
09/19/2007,08:17,1529.50,1529.50,1529.50,1529.50,0,92,92.00
09/19/2007,08:18,1529.50,1529.50,1529.25,1529.25,0,16,16.00
09/19/2007,08:19,1529.50,1529.50,1529.50,1529.50,33,0,33.00
09/19/2007,08:20,1529.75,1529.75,1529.25,1529.25,2,85,87.00
09/19/2007,08:21,1529.25,1529.25,1529.00,1529.00,0,46,46.00
09/19/2007,08:22,1529.50,1530.00,1529.50,1530.00,89,3,92.00
09/19/2007,08:23,1530.00,1530.25,1530.00,1530.00,102,10,112.00
09/19/2007,08:24,1530.25,1530.50,1530.00,1530.50,182,35,217.00
09/19/2007,08:25,1530.25,1530.50,1530.25,1530.50,203,246,449.00
09/19/2007,08:26,1530.75,1530.75,1530.50,1530.75,181,1,182.00
09/19/2007,08:27,1530.75,1531.00,1530.75,1531.00,94,0,94.00
09/19/2007,08:28,1531.00,1531.00,1530.25,1530.25,3,206,209.00
09/19/2007,08:29,1530.25,1530.50,1529.75,1529.75,209,47,256.00
09/19/2007,08:30,1529.75,1529.75,1529.50,1529.50,67,187,254.00
09/19/2007,08:31,1529.25,1530.50,1529.25,1530.00,357,553,910.00
09/19/2007,08:32,1530.00,1531.00,1530.00,1530.50,431,282,713.00
09/19/2007,08:33,1530.25,1530.50,1530.25,1530.50,229,84,313.00
09/19/2007,08:34,1530.50,1531.50,1530.50,1530.75,1684,297,1981.00
09/19/2007,08:35,1530.75,1531.75,1530.75,1531.25,950,970,1920.00
09/19/2007,08:36,1531.00,1531.50,1530.75,1530.75,248,361,609.00
09/19/2007,08:37,1530.50,1530.50,1530.25,1530.25,919,255,1174.00
09/19/2007,08:38,1530.50,1530.75,1529.75,1529.75,271,234,505.00
09/19/2007,08:39,1529.75,1530.25,1529.50,1530.00,289,246,535.00
09/19/2007,08:40,1529.75,1530.50,1529.75,1530.00,356,228,584.00
09/19/2007,08:41,1530.00,1531.00,1530.00,1531.00,464,19,483.00
09/19/2007,08:42,1531.00,1531.75,1530.50,1530.75,729,67,796.00
09/19/2007,08:43,1531.00,1531.50,1531.00,1531.25,265,210,475.00
09/19/2007,08:44,1531.25,1532.25,1531.00,1531.50,1360,423,1783.00
09/19/2007,08:45,1531.50,1531.75,1531.25,1531.75,895,204,1099.00
09/19/2007,08:46,1531.75,1533.00,1531.50,1532.75,1331,193,1524.00
09/19/2007,08:47,1532.75,1533.50,1532.75,1533.25,340,195,535.00
09/19/2007,08:48,1533.00,1533.75,1532.75,1533.25,633,496,1129.00
09/19/2007,08:49,1533.25,1534.00,1533.00,1533.50,765,255,1020.00
09/19/2007,08:50,1533.50,1533.50,1532.75,1532.75,118,371,489.00
09/19/2007,08:51,1532.75,1533.25,1532.75,1533.00,476,41,517.00
09/19/2007,08:52,1533.25,1533.25,1533.00,1533.25,281,16,297.00
09/19/2007,08:53,1533.25,1533.75,1533.25,1533.25,432,254,686.00
09/19/2007,08:54,1533.25,1533.50,1533.00,1533.50,128,204,332.00
09/19/2007,08:55,1533.50,1534.25,1533.50,1533.50,405,110,515.00
09/19/2007,08:56,1533.75,1533.75,1533.00,1533.00,83,312,395.00
09/19/2007,08:57,1532.75,1533.25,1532.75,1533.00,227,35,262.00
09/19/2007,08:58,1533.50,1533.50,1532.75,1533.00,6,340,346.00
09/19/2007,08:59,1532.75,1533.00,1532.50,1532.50,61,289,350.00
09/19/2007,09:00,1532.50,1532.75,1532.25,1532.50,351,517,868.00
09/19/2007,09:01,1533.00,1533.00,1532.25,1532.25,377,121,498.00
09/19/2007,09:02,1532.25,1532.50,1531.75,1532.00,414,137,551.00
09/19/2007,09:03,1532.00,1532.75,1531.75,1532.50,476,132,608.00
09/19/2007,09:04,1532.25,1532.50,1532.00,1532.25,144,200,344.00
09/19/2007,09:05,1532.25,1532.25,1531.75,1532.00,114,10,124.00
09/19/2007,09:06,1532.25,1532.25,1531.75,1531.75,121,108,229.00
09/19/2007,09:07,1532.00,1532.50,1531.75,1532.00,100,212,312.00
09/19/2007,09:08,1532.00,1532.00,1531.25,1531.75,734,165,899.00
09/19/2007,09:09,1531.50,1532.25,1531.25,1531.75,181,738,919.00
09/19/2007,09:10,1531.75,1533.00,1531.75,1532.50,245,18,263.00
09/19/2007,09:11,1532.75,1533.00,1532.25,1532.75,634,26,660.00
09/19/2007,09:12,1532.75,1533.50,1532.75,1533.25,438,84,522.00
09/19/2007,09:13,1533.00,1533.50,1533.00,1533.25,96,62,158.00
09/19/2007,09:14,1533.25,1533.75,1533.25,1533.75,505,21,526.00
09/19/2007,09:15,1533.75,1534.00,1533.00,1533.50,256,379,635.00
09/19/2007,09:16,1533.25,1533.50,1533.00,1533.00,86,254,340.00
09/19/2007,09:17,1533.00,1533.25,1532.75,1533.00,72,113,185.00
09/19/2007,09:18,1532.75,1533.25,1532.75,1533.25,295,36,331.00
09/19/2007,09:19,1533.25,1533.25,1532.75,1533.00,131,33,164.00
09/19/2007,09:20,1532.75,1533.00,1532.25,1532.75,798,256,1054.00
09/19/2007,09:21,1532.75,1533.00,1532.25,1532.25,75,341,416.00
09/19/2007,09:22,1532.25,1532.75,1532.25,1532.50,350,76,426.00
09/19/2007,09:23,1532.50,1533.00,1532.50,1533.00,111,48,159.00
09/19/2007,09:24,1533.00,1533.25,1533.00,1533.25,67,56,123.00
09/19/2007,09:25,1533.25,1533.25,1533.00,1533.00,96,61,157.00
09/19/2007,09:26,1533.25,1534.00,1533.25,1534.00,952,59,1011.00
09/19/2007,09:27,1534.00,1534.50,1533.25,1533.25,375,60,435.00
09/19/2007,09:28,1533.25,1533.50,1533.00,1533.50,159,96,255.00
09/19/2007,09:29,1533.50,1533.75,1533.00,1533.50,191,164,355.00
09/19/2007,09:30,1533.25,1533.75,1533.25,1533.25,430,196,626.00
09/19/2007,09:31,1533.75,1533.75,1532.50,1533.50,204,335,539.00
09/19/2007,09:32,1533.25,1533.25,1532.25,1532.75,83,835,918.00
09/19/2007,09:33,1532.75,1533.25,1532.25,1533.00,118,53,171.00
09/19/2007,09:34,1533.25,1533.50,1533.00,1533.25,157,159,316.00
09/19/2007,09:35,1533.25,1533.50,1533.00,1533.25,110,259,369.00
09/19/2007,09:36,1533.25,1533.50,1533.00,1533.00,32,240,272.00
09/19/2007,09:37,1533.00,1533.25,1532.25,1532.25,1165,317,1482.00
09/19/2007,09:38,1532.25,1533.00,1532.25,1532.75,521,84,605.00
09/19/2007,09:39,1532.75,1532.75,1532.00,1532.50,61,469,530.00
09/19/2007,09:40,1532.50,1532.75,1531.50,1532.00,488,135,623.00
09/19/2007,09:41,1532.25,1532.25,1531.75,1532.25,581,130,711.00
09/19/2007,09:42,1532.00,1532.75,1532.00,1532.50,396,129,525.00
09/19/2007,09:43,1532.50,1532.50,1531.50,1532.00,27,120,147.00
09/19/2007,09:44,1532.00,1532.25,1531.75,1532.25,359,36,395.00
09/19/2007,09:45,1532.50,1532.75,1532.25,1532.75,235,104,339.00
09/19/2007,09:46,1533.00,1533.25,1532.50,1532.75,468,784,1252.00
09/19/2007,09:47,1533.00,1533.00,1532.25,1532.25,104,44,148.00
09/19/2007,09:48,1532.75,1533.00,1532.25,1532.25,246,161,407.00
09/19/2007,09:49,1532.50,1533.00,1532.50,1532.75,75,23,98.00
09/19/2007,09:50,1532.50,1532.75,1532.25,1532.50,11,48,59.00
09/19/2007,09:51,1532.50,1533.50,1532.50,1533.50,806,161,967.00
09/19/2007,09:52,1533.25,1533.25,1532.75,1533.25,22,55,77.00
09/19/2007,09:53,1533.00,1533.75,1533.00,1533.50,645,14,659.00
09/19/2007,09:54,1533.75,1534.75,1533.50,1534.00,508,169,677.00
09/19/2007,09:55,1534.00,1535.25,1534.00,1535.00,281,112,393.00
09/19/2007,09:56,1535.00,1535.25,1534.50,1535.25,375,58,433.00
09/19/2007,09:57,1535.00,1535.25,1534.75,1535.00,14,23,37.00
09/19/2007,09:58,1535.25,1535.50,1535.00,1535.50,53,245,298.00
09/19/2007,09:59,1535.50,1535.75,1535.00,1535.25,469,113,582.00
09/19/2007,10:00,1535.25,1535.50,1535.25,1535.25,31,261,292.00
09/19/2007,10:01,1535.50,1535.75,1535.25,1535.75,175,57,232.00
09/19/2007,10:02,1535.50,1536.25,1535.25,1536.25,356,161,517.00
09/19/2007,10:03,1536.50,1537.00,1535.75,1536.00,80,79,159.00
09/19/2007,10:04,1536.00,1536.25,1536.00,1536.00,16,83,99.00
09/19/2007,10:05,1536.00,1536.00,1535.50,1536.00,34,416,450.00
09/19/2007,10:06,1536.00,1536.00,1535.50,1535.50,7,2,9.00
09/19/2007,10:07,1536.00,1536.00,1535.75,1536.00,3,1,4.00
09/19/2007,10:08,1536.25,1536.50,1536.25,1536.50,230,0,230.00
09/19/2007,10:09,1536.50,1536.75,1535.75,1536.50,453,161,614.00
09/19/2007,10:10,1536.75,1536.75,1536.25,1536.50,158,227,385.00
09/19/2007,10:11,1536.50,1536.50,1535.75,1536.00,163,109,272.00
09/19/2007,10:12,1536.25,1536.25,1535.50,1535.75,31,142,173.00
09/19/2007,10:13,1535.75,1536.25,1535.75,1536.00,372,204,576.00
09/19/2007,10:14,1535.75,1536.50,1535.75,1536.00,63,203,266.00
09/19/2007,10:15,1536.25,1536.25,1536.00,1536.25,142,25,167.00
09/19/2007,10:16,1536.25,1537.25,1536.25,1537.25,592,7,599.00
09/19/2007,10:17,1537.00,1537.75,1536.50,1537.50,1165,341,1506.00
09/19/2007,10:18,1537.25,1537.75,1537.25,1537.25,461,236,697.00
09/19/2007,10:19,1537.50,1538.75,1537.50,1538.50,1084,390,1474.00
09/19/2007,10:20,1538.50,1539.00,1538.50,1538.50,120,305,425.00
09/19/2007,10:21,1538.75,1538.75,1538.00,1538.25,223,513,736.00
09/19/2007,10:22,1538.00,1538.50,1538.00,1538.00,118,384,502.00
09/19/2007,10:23,1538.25,1538.25,1537.75,1538.00,6,1284,1290.00
09/19/2007,10:24,1537.75,1537.75,1537.50,1537.50,105,562,667.00
09/19/2007,10:25,1537.75,1538.00,1537.50,1537.75,98,1095,1193.00
09/19/2007,10:26,1537.75,1538.00,1537.50,1537.50,117,339,456.00
09/19/2007,10:27,1537.75,1538.00,1537.50,1537.50,177,27,204.00
09/19/2007,10:28,1537.50,1537.75,1536.75,1537.00,155,446,601.00
09/19/2007,10:29,1536.75,1537.25,1536.75,1537.00,149,32,181.00
09/19/2007,10:30,1537.00,1537.25,1536.25,1536.25,122,830,952.00
09/19/2007,10:31,1536.25,1536.75,1536.25,1536.50,801,145,946.00
09/19/2007,10:32,1536.50,1536.75,1536.00,1536.25,140,1017,1157.00
09/19/2007,10:33,1536.25,1536.25,1535.75,1535.75,332,496,828.00
09/19/2007,10:34,1536.00,1536.25,1535.75,1535.75,651,444,1095.00
09/19/2007,10:35,1535.75,1536.25,1535.75,1536.00,493,132,625.00
09/19/2007,10:36,1535.75,1536.00,1535.50,1535.75,779,257,1036.00
09/19/2007,10:37,1535.75,1535.75,1534.50,1534.75,1350,2638,3988.00
09/19/2007,10:38,1535.00,1535.00,1533.50,1533.75,244,1223,1467.00
09/19/2007,10:39,1533.75,1534.25,1533.50,1533.75,794,425,1219.00
09/19/2007,10:40,1533.50,1533.75,1533.25,1533.50,952,745,1697.00
09/19/2007,10:41,1533.25,1533.50,1533.00,1533.25,536,755,1291.00
09/19/2007,10:42,1533.25,1534.00,1533.00,1533.75,1202,992,2194.00
09/19/2007,10:43,1533.75,1533.75,1533.25,1533.25,430,534,964.00
09/19/2007,10:44,1533.25,1533.50,1533.00,1533.25,166,439,605.00
09/19/2007,10:45,1533.25,1533.50,1532.75,1533.50,588,341,929.00
09/19/2007,10:46,1533.50,1534.00,1533.50,1533.75,589,298,887.00
09/19/2007,10:47,1533.75,1534.00,1533.50,1533.75,588,448,1036.00
09/19/2007,10:48,1533.75,1533.75,1533.50,1533.75,302,78,380.00
09/19/2007,10:49,1533.50,1533.75,1533.50,1533.75,2,136,138.00
09/19/2007,10:50,1533.50,1533.75,1532.00,1532.25,558,941,1499.00
09/19/2007,10:51,1532.25,1533.00,1532.00,1533.00,1132,327,1459.00
09/19/2007,10:52,1533.00,1533.00,1532.25,1532.25,148,657,805.00
09/19/2007,10:53,1532.50,1532.75,1532.00,1532.00,332,337,669.00
09/19/2007,10:54,1532.00,1532.50,1531.75,1532.50,943,598,1541.00
09/19/2007,10:55,1532.50,1532.75,1532.25,1532.75,496,44,540.00
09/19/2007,10:56,1532.75,1533.25,1532.75,1533.00,332,140,472.00
09/19/2007,10:57,1533.25,1533.75,1533.25,1533.50,437,316,753.00
09/19/2007,10:58,1533.50,1533.50,1533.25,1533.25,0,255,255.00
09/19/2007,10:59,1533.25,1533.25,1533.00,1533.00,265,105,370.00
09/19/2007,11:00,1533.00,1534.00,1532.75,1534.00,688,89,777.00
09/19/2007,11:01,1533.75,1533.75,1533.00,1533.00,22,409,431.00
09/19/2007,11:02,1533.00,1533.25,1532.50,1533.25,259,122,381.00
09/19/2007,11:03,1533.25,1533.25,1533.00,1533.25,244,1,245.00
09/19/2007,11:04,1533.25,1533.50,1533.00,1533.25,30,1,31.00
09/19/2007,11:05,1533.25,1533.25,1532.75,1532.75,76,26,102.00
09/19/2007,11:06,1533.00,1533.00,1532.75,1533.00,94,1,95.00
09/19/2007,11:07,1533.25,1533.25,1533.25,1533.25,146,0,146.00
09/19/2007,11:08,1533.25,1534.25,1533.25,1534.25,626,0,626.00
09/19/2007,11:09,1534.25,1534.25,1533.75,1534.00,117,15,132.00
09/19/2007,11:10,1534.25,1534.25,1534.00,1534.00,2,30,32.00
09/19/2007,11:11,1534.00,1534.25,1534.00,1534.00,1,114,115.00
09/19/2007,11:12,1533.75,1534.00,1532.75,1533.00,307,185,492.00
09/19/2007,11:13,1533.00,1533.00,1532.50,1532.50,110,147,257.00
09/19/2007,11:14,1532.50,1532.75,1532.50,1532.75,244,28,272.00
09/19/2007,11:15,1532.75,1532.75,1532.50,1532.50,118,9,127.00
09/19/2007,11:16,1532.50,1532.50,1532.25,1532.50,111,28,139.00
09/19/2007,11:17,1532.75,1533.00,1532.75,1532.75,221,62,283.00
09/19/2007,11:18,1532.75,1533.25,1532.75,1533.25,159,10,169.00
09/19/2007,11:19,1533.00,1533.25,1533.00,1533.00,201,6,207.00
09/19/2007,11:20,1533.00,1533.25,1532.50,1532.50,22,133,155.00
09/19/2007,11:21,1532.50,1532.50,1532.00,1532.00,0,118,118.00
09/19/2007,11:22,1532.00,1532.00,1531.50,1531.75,49,45,94.00
09/19/2007,11:23,1531.75,1532.00,1531.75,1531.75,128,9,137.00
09/19/2007,11:24,1532.00,1532.25,1532.00,1532.00,49,142,191.00
09/19/2007,11:25,1532.00,1532.00,1532.00,1532.00,0,351,351.00
09/19/2007,11:26,1532.00,1532.75,1532.00,1532.50,111,9,120.00
09/19/2007,11:27,1532.50,1532.75,1532.50,1532.75,53,334,387.00
09/19/2007,11:28,1532.75,1533.00,1532.50,1532.50,39,23,62.00
09/19/2007,11:29,1532.25,1533.00,1532.25,1532.75,117,77,194.00
09/19/2007,11:30,1533.00,1533.00,1532.50,1532.75,51,100,151.00
09/19/2007,11:31,1532.75,1532.75,1532.75,1532.75,75,0,75.00
09/19/2007,11:32,1532.75,1532.75,1531.75,1531.75,16,38,54.00
09/19/2007,11:33,1531.75,1532.25,1531.75,1532.25,88,10,98.00
09/19/2007,11:34,1532.50,1532.75,1532.50,1532.75,424,0,424.00
09/19/2007,11:35,1532.25,1532.25,1531.00,1531.25,26,47,73.00
09/19/2007,11:36,1531.25,1531.25,1530.75,1530.75,168,87,255.00
09/19/2007,11:37,1530.75,1531.25,1530.75,1531.25,253,20,273.00
09/19/2007,11:38,1531.25,1531.50,1531.00,1531.00,38,13,51.00
09/19/2007,11:39,1531.00,1531.00,1530.75,1531.00,101,222,323.00
09/19/2007,11:40,1531.00,1531.00,1530.75,1530.75,102,191,293.00
09/19/2007,11:41,1530.75,1531.00,1530.75,1531.00,21,10,31.00
09/19/2007,11:42,1531.00,1531.25,1531.00,1531.00,67,9,76.00
09/19/2007,11:43,1531.00,1531.00,1530.75,1531.00,79,26,105.00
09/19/2007,11:44,1531.25,1531.25,1531.00,1531.25,438,8,446.00
09/19/2007,11:45,1531.50,1531.75,1531.25,1531.50,92,56,148.00
09/19/2007,11:46,1531.50,1531.50,1531.00,1531.00,0,228,228.00
09/19/2007,11:47,1531.25,1531.50,1531.25,1531.50,51,0,51.00
09/19/2007,11:48,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/19/2007,11:49,1531.25,1532.25,1531.25,1532.25,727,3,730.00
09/19/2007,11:50,1532.25,1532.50,1532.00,1532.25,1033,33,1066.00
09/19/2007,11:51,1532.00,1532.00,1532.00,1532.00,0,5,5.00
09/19/2007,11:52,1532.00,1532.00,1531.50,1532.00,1007,630,1637.00
09/19/2007,11:53,1532.25,1532.25,1532.00,1532.00,1,33,34.00
09/19/2007,11:54,1532.00,1532.25,1531.50,1531.50,144,114,258.00
09/19/2007,11:55,1531.75,1532.00,1531.50,1532.00,195,88,283.00
09/19/2007,11:56,1532.00,1532.25,1531.75,1532.00,196,39,235.00
09/19/2007,11:57,1532.00,1532.75,1532.00,1532.50,1182,4,1186.00
09/19/2007,11:58,1532.75,1533.50,1532.75,1533.25,154,38,192.00
09/19/2007,11:59,1533.25,1533.75,1533.00,1533.75,325,55,380.00
09/19/2007,12:00,1533.50,1533.75,1532.75,1532.75,1,63,64.00
09/19/2007,12:01,1532.75,1532.75,1532.25,1532.25,0,70,70.00
09/19/2007,12:02,1532.50,1532.50,1531.75,1531.75,366,29,395.00
09/19/2007,12:03,1531.75,1531.75,1531.00,1531.25,25,18,43.00
09/19/2007,12:04,1531.25,1531.50,1530.50,1530.50,99,1230,1329.00
09/19/2007,12:05,1530.75,1530.75,1530.00,1530.25,110,467,577.00
09/19/2007,12:06,1530.25,1530.50,1530.00,1530.25,3,19,22.00
09/19/2007,12:07,1530.25,1530.75,1530.00,1530.25,309,147,456.00
09/19/2007,12:08,1530.25,1530.25,1529.50,1529.50,1,38,39.00
09/19/2007,12:09,1529.50,1530.00,1529.50,1529.50,118,42,160.00
09/19/2007,12:10,1529.50,1529.75,1529.00,1529.75,477,80,557.00
09/19/2007,12:11,1529.75,1530.50,1529.50,1530.00,345,48,393.00
09/19/2007,12:12,1530.00,1530.75,1530.00,1530.75,320,0,320.00
09/19/2007,12:13,1530.25,1530.25,1529.75,1529.75,31,27,58.00
09/19/2007,12:14,1530.00,1530.25,1529.75,1530.00,405,85,490.00
09/19/2007,12:15,1529.75,1529.75,1529.00,1529.25,21,316,337.00
09/19/2007,12:16,1529.00,1529.75,1528.75,1529.50,324,187,511.00
09/19/2007,12:17,1529.75,1530.00,1529.50,1529.75,107,94,201.00
09/19/2007,12:18,1529.50,1529.50,1529.00,1529.50,25,47,72.00
09/19/2007,12:19,1529.50,1530.25,1529.50,1530.25,363,23,386.00
09/19/2007,12:20,1530.00,1530.00,1529.50,1529.50,45,52,97.00
09/19/2007,12:21,1529.50,1529.75,1529.25,1529.50,47,142,189.00
09/19/2007,12:22,1529.50,1529.75,1528.75,1529.25,238,107,345.00
09/19/2007,12:23,1529.25,1530.00,1529.25,1530.00,937,7,944.00
09/19/2007,12:24,1530.00,1530.00,1529.00,1529.00,727,472,1199.00
09/19/2007,12:25,1529.25,1529.50,1528.75,1528.75,308,70,378.00
09/19/2007,12:26,1528.75,1529.25,1528.75,1529.25,228,4,232.00
09/19/2007,12:27,1529.00,1529.25,1529.00,1529.00,32,171,203.00
09/19/2007,12:28,1529.00,1529.25,1529.00,1529.25,650,255,905.00
09/19/2007,12:29,1529.25,1529.25,1528.75,1529.00,155,191,346.00
09/19/2007,12:30,1529.25,1529.25,1529.00,1529.00,149,6,155.00
09/19/2007,12:31,1529.00,1529.25,1528.75,1529.00,216,91,307.00
09/19/2007,12:32,1529.00,1529.25,1528.50,1528.50,226,90,316.00
09/19/2007,12:33,1528.50,1528.50,1528.00,1528.00,92,102,194.00
09/19/2007,12:34,1528.25,1528.50,1528.00,1528.25,113,145,258.00
09/19/2007,12:35,1528.25,1529.00,1528.25,1529.00,216,179,395.00
09/19/2007,12:36,1529.25,1529.75,1529.25,1529.50,1213,61,1274.00
09/19/2007,12:37,1529.75,1529.75,1529.75,1529.75,203,0,203.00
09/19/2007,12:38,1530.00,1530.50,1529.75,1529.75,466,309,775.00
09/19/2007,12:39,1529.50,1529.75,1529.00,1529.25,67,134,201.00
09/19/2007,12:40,1529.25,1529.75,1529.25,1529.50,156,169,325.00
09/19/2007,12:41,1529.25,1529.75,1528.75,1529.75,119,76,195.00
09/19/2007,12:42,1529.75,1530.00,1529.50,1529.75,59,79,138.00
09/19/2007,12:43,1529.75,1531.00,1529.75,1531.00,424,29,453.00
09/19/2007,12:44,1531.00,1531.00,1530.25,1530.75,440,186,626.00
09/19/2007,12:45,1530.75,1531.25,1530.50,1531.25,76,16,92.00
09/19/2007,12:46,1531.25,1531.25,1530.25,1530.25,102,273,375.00
09/19/2007,12:47,1530.25,1531.00,1530.00,1531.00,225,44,269.00
09/19/2007,12:48,1530.75,1531.25,1530.25,1531.00,241,19,260.00
09/19/2007,12:49,1531.25,1531.75,1531.00,1531.00,182,138,320.00
09/19/2007,12:50,1531.00,1531.00,1529.75,1530.50,345,70,415.00
09/19/2007,12:51,1530.50,1530.75,1530.25,1530.25,81,75,156.00
09/19/2007,12:52,1530.25,1530.75,1530.00,1530.50,55,132,187.00
09/19/2007,12:53,1530.75,1531.25,1530.75,1531.00,116,34,150.00
09/19/2007,12:54,1531.00,1531.00,1530.75,1530.75,0,78,78.00
09/19/2007,12:55,1530.50,1530.75,1530.50,1530.50,64,34,98.00
09/19/2007,12:56,1530.50,1530.75,1530.25,1530.25,4,68,72.00
09/19/2007,12:57,1530.25,1530.50,1530.00,1530.00,1,88,89.00
09/19/2007,12:58,1529.75,1531.25,1529.75,1530.75,115,22,137.00
09/19/2007,12:59,1530.50,1530.75,1530.50,1530.75,23,2,25.00
09/19/2007,13:00,1530.50,1530.50,1530.00,1530.00,0,74,74.00
09/19/2007,13:01,1529.75,1529.75,1529.75,1529.75,0,189,189.00
09/19/2007,13:02,1530.00,1530.00,1529.75,1530.00,23,15,38.00
09/19/2007,13:03,1530.00,1530.25,1529.50,1530.00,54,29,83.00
09/19/2007,13:04,1530.00,1530.25,1528.50,1528.50,103,517,620.00
09/19/2007,13:05,1528.50,1528.75,1527.00,1527.25,398,337,735.00
09/19/2007,13:06,1527.00,1527.75,1527.00,1527.75,164,33,197.00
09/19/2007,13:07,1528.00,1528.25,1527.75,1528.25,426,36,462.00
09/19/2007,13:08,1528.25,1528.50,1528.00,1528.00,144,413,557.00
09/19/2007,13:09,1528.00,1528.00,1527.00,1527.25,75,544,619.00
09/19/2007,13:10,1527.25,1527.50,1526.50,1527.00,119,2136,2255.00
09/19/2007,13:11,1526.75,1527.25,1526.75,1527.25,350,113,463.00
09/19/2007,13:12,1527.50,1527.50,1526.75,1526.75,1154,339,1493.00
09/19/2007,13:13,1527.00,1527.00,1526.25,1526.50,34,1279,1313.00
09/19/2007,13:14,1526.50,1526.50,1525.75,1526.50,433,615,1048.00
09/19/2007,13:15,1526.25,1526.75,1526.25,1526.75,151,140,291.00
09/19/2007,13:16,1526.25,1526.25,1525.75,1525.75,1,113,114.00
09/19/2007,13:17,1525.75,1526.25,1524.50,1524.75,539,872,1411.00
09/19/2007,13:18,1525.00,1525.25,1524.25,1524.25,57,1872,1929.00
09/19/2007,13:19,1524.25,1524.50,1522.75,1523.25,191,867,1058.00
09/19/2007,13:20,1523.50,1524.75,1523.50,1524.75,925,216,1141.00
09/19/2007,13:21,1524.75,1525.25,1524.50,1525.25,111,44,155.00
09/19/2007,13:22,1525.25,1525.25,1524.50,1524.50,61,1509,1570.00
09/19/2007,13:23,1524.25,1524.50,1524.25,1524.50,10,51,61.00
09/19/2007,13:24,1524.50,1524.75,1523.75,1523.75,169,103,272.00
09/19/2007,13:25,1523.75,1523.75,1523.00,1523.50,551,245,796.00
09/19/2007,13:26,1523.50,1524.75,1523.50,1524.50,69,16,85.00
09/19/2007,13:27,1524.75,1525.25,1524.25,1525.00,58,18,76.00
09/19/2007,13:28,1525.00,1525.75,1525.00,1525.25,1067,173,1240.00
09/19/2007,13:29,1525.50,1526.50,1525.50,1526.00,201,336,537.00
09/19/2007,13:30,1526.25,1526.25,1525.50,1525.50,579,81,660.00
09/19/2007,13:31,1525.25,1526.25,1525.25,1526.25,430,78,508.00
09/19/2007,13:32,1526.00,1527.00,1526.00,1527.00,424,120,544.00
09/19/2007,13:33,1527.00,1527.75,1526.50,1527.75,893,102,995.00
09/19/2007,13:34,1527.75,1527.75,1526.50,1527.00,328,593,921.00
09/19/2007,13:35,1527.00,1527.25,1526.75,1526.75,73,159,232.00
09/19/2007,13:36,1526.50,1526.75,1526.25,1526.75,149,76,225.00
09/19/2007,13:37,1526.50,1526.50,1526.00,1526.00,7,53,60.00
09/19/2007,13:38,1526.00,1526.00,1525.50,1525.50,0,522,522.00
09/19/2007,13:39,1525.50,1525.50,1525.25,1525.50,84,83,167.00
09/19/2007,13:40,1525.50,1525.75,1525.50,1525.50,103,21,124.00
09/19/2007,13:41,1525.50,1526.00,1525.50,1526.00,625,12,637.00
09/19/2007,13:42,1526.00,1526.25,1525.75,1525.75,173,282,455.00
09/19/2007,13:43,1525.75,1525.75,1524.75,1525.50,328,34,362.00
09/19/2007,13:44,1525.50,1525.50,1525.50,1525.50,54,0,54.00
09/19/2007,13:45,1525.50,1526.25,1525.50,1526.00,342,78,420.00
09/19/2007,13:46,1526.00,1526.75,1526.00,1526.75,350,104,454.00
09/19/2007,13:47,1526.50,1526.75,1526.00,1526.25,3,410,413.00
09/19/2007,13:48,1526.25,1526.25,1525.00,1525.50,217,95,312.00
09/19/2007,13:49,1525.25,1525.50,1525.25,1525.50,211,43,254.00
09/19/2007,13:50,1525.50,1525.75,1525.50,1525.50,97,1,98.00
09/19/2007,13:51,1525.50,1526.25,1525.50,1526.00,429,96,525.00
09/19/2007,13:52,1526.25,1526.75,1526.25,1526.50,265,4,269.00
09/19/2007,13:53,1526.50,1526.75,1526.50,1526.50,62,31,93.00
09/19/2007,13:54,1526.75,1528.00,1526.75,1527.50,218,125,343.00
09/19/2007,13:55,1527.75,1528.75,1527.00,1528.75,270,5,275.00
09/19/2007,13:56,1528.75,1529.25,1528.50,1529.00,398,493,891.00
09/19/2007,13:57,1529.00,1529.25,1528.75,1529.25,392,24,416.00
09/19/2007,13:58,1529.25,1530.25,1529.25,1529.25,846,80,926.00
09/19/2007,13:59,1529.50,1529.50,1529.25,1529.50,16,19,35.00
09/19/2007,14:00,1529.50,1529.75,1529.00,1529.00,518,88,606.00
09/19/2007,14:01,1529.00,1529.50,1528.75,1529.50,20,33,53.00
09/19/2007,14:02,1529.50,1529.50,1528.75,1528.75,6,57,63.00
09/19/2007,14:03,1528.75,1529.25,1528.75,1528.75,143,18,161.00
09/19/2007,14:04,1529.00,1529.50,1528.50,1529.00,277,159,436.00
09/19/2007,14:05,1529.00,1529.00,1528.50,1528.75,19,36,55.00
09/19/2007,14:06,1528.75,1528.75,1528.00,1528.00,27,179,206.00
09/19/2007,14:07,1528.25,1528.75,1528.00,1528.75,69,5,74.00
09/19/2007,14:08,1528.75,1529.00,1528.75,1529.00,51,1,52.00
09/19/2007,14:09,1529.00,1529.75,1529.00,1529.50,444,47,491.00
09/19/2007,14:10,1529.50,1530.25,1529.50,1529.50,80,454,534.00
09/19/2007,14:11,1529.50,1529.50,1528.75,1529.25,355,379,734.00
09/19/2007,14:12,1529.25,1530.25,1529.00,1530.00,478,267,745.00
09/19/2007,14:13,1530.00,1530.25,1530.00,1530.00,103,287,390.00
09/19/2007,14:14,1530.00,1530.25,1529.75,1530.00,20,87,107.00
09/19/2007,14:15,1530.00,1531.00,1529.75,1530.75,536,122,658.00
09/19/2007,14:16,1530.50,1532.25,1530.50,1532.00,1029,447,1476.00
09/19/2007,14:17,1532.25,1532.50,1531.75,1532.25,601,206,807.00
09/19/2007,14:18,1532.25,1533.25,1532.25,1532.25,496,62,558.00
09/19/2007,14:19,1532.50,1532.75,1531.75,1531.75,210,77,287.00
09/19/2007,14:20,1532.00,1532.00,1531.50,1531.50,227,8,235.00
09/19/2007,14:21,1531.50,1532.00,1531.50,1532.00,43,14,57.00
09/19/2007,14:22,1531.75,1532.25,1531.75,1532.00,113,8,121.00
09/19/2007,14:23,1532.00,1532.00,1531.50,1531.75,116,18,134.00
09/19/2007,14:24,1531.75,1531.75,1531.00,1531.00,33,47,80.00
09/19/2007,14:25,1531.00,1531.75,1531.00,1531.50,659,4,663.00
09/19/2007,14:26,1531.75,1531.75,1531.00,1531.00,111,73,184.00
09/19/2007,14:27,1531.25,1532.25,1531.25,1532.25,412,32,444.00
09/19/2007,14:28,1532.25,1532.50,1532.00,1532.00,275,80,355.00
09/19/2007,14:29,1532.00,1532.00,1531.25,1531.25,0,153,153.00
09/19/2007,14:30,1531.00,1531.25,1530.50,1530.75,337,77,414.00
09/19/2007,14:31,1530.75,1531.00,1530.50,1530.50,3,6,9.00
09/19/2007,14:32,1530.50,1530.50,1530.00,1530.50,137,248,385.00
09/19/2007,14:33,1530.75,1530.75,1530.25,1530.50,274,108,382.00
09/19/2007,14:34,1530.75,1531.00,1530.75,1531.00,122,9,131.00
09/19/2007,14:35,1531.00,1531.50,1530.75,1531.50,301,178,479.00
09/19/2007,14:36,1531.25,1531.25,1531.00,1531.25,64,71,135.00
09/19/2007,14:37,1531.25,1531.25,1530.25,1530.50,108,100,208.00
09/19/2007,14:38,1530.25,1530.50,1530.25,1530.50,226,56,282.00
09/19/2007,14:39,1530.50,1530.50,1529.50,1529.50,38,62,100.00
09/19/2007,14:40,1529.75,1530.25,1529.50,1529.75,187,40,227.00
09/19/2007,14:41,1529.50,1530.00,1529.50,1530.00,53,15,68.00
09/19/2007,14:42,1530.00,1530.00,1529.50,1530.00,207,123,330.00
09/19/2007,14:43,1530.00,1530.50,1529.75,1530.25,314,4,318.00
09/19/2007,14:44,1530.25,1530.50,1530.00,1530.25,38,34,72.00
09/19/2007,14:45,1530.25,1530.25,1529.75,1529.75,100,14,114.00
09/19/2007,14:46,1529.75,1530.00,1529.50,1529.50,84,52,136.00
09/19/2007,14:47,1529.75,1529.75,1528.75,1528.75,2,102,104.00
09/19/2007,14:48,1528.75,1529.25,1528.75,1529.00,140,117,257.00
09/19/2007,14:49,1528.75,1528.75,1527.25,1527.50,97,770,867.00
09/19/2007,14:50,1527.50,1527.75,1526.50,1526.75,55,406,461.00
09/19/2007,14:51,1526.75,1527.25,1526.75,1527.00,235,71,306.00
09/19/2007,14:52,1526.75,1526.75,1525.50,1526.50,346,257,603.00
09/19/2007,14:53,1526.25,1526.50,1525.75,1526.25,69,58,127.00
09/19/2007,14:54,1526.50,1527.00,1526.50,1526.75,262,9,271.00
09/19/2007,14:55,1526.75,1527.25,1526.75,1527.25,56,19,75.00
09/19/2007,14:56,1527.25,1529.00,1527.25,1528.75,392,142,534.00
09/19/2007,14:57,1529.00,1529.00,1528.25,1528.25,38,50,88.00
09/19/2007,14:58,1528.25,1528.50,1528.00,1528.50,211,98,309.00
09/19/2007,14:59,1528.25,1528.50,1527.75,1528.50,239,8,247.00
09/19/2007,15:00,1528.25,1529.25,1528.25,1529.25,1262,371,1633.00
09/19/2007,15:01,1529.25,1529.75,1529.00,1529.00,722,789,1511.00
09/19/2007,15:02,1529.00,1529.00,1528.50,1528.75,20,299,319.00
09/19/2007,15:03,1528.75,1528.75,1528.50,1528.50,42,592,634.00
09/19/2007,15:04,1528.50,1528.75,1528.50,1528.75,133,30,163.00
09/19/2007,15:05,1528.75,1529.00,1528.50,1529.00,82,450,532.00
09/19/2007,15:06,1529.00,1529.25,1529.00,1529.00,53,571,624.00
09/19/2007,15:07,1529.00,1530.25,1529.00,1530.00,225,119,344.00
09/19/2007,15:08,1530.00,1530.25,1529.75,1530.00,13,96,109.00
09/19/2007,15:09,1529.50,1529.50,1529.25,1529.25,0,443,443.00
09/19/2007,15:10,1529.50,1529.50,1528.50,1528.50,2,915,917.00
09/19/2007,15:11,1528.75,1529.00,1528.75,1529.00,40,0,40.00
09/19/2007,15:12,1529.00,1529.25,1528.75,1528.75,167,152,319.00
09/19/2007,15:13,1529.00,1529.00,1528.00,1528.50,24,326,350.00
09/19/2007,15:14,1528.50,1528.75,1528.50,1528.50,272,2,274.00
09/19/2007,15:15,1528.50,1528.75,1528.25,1528.75,223,28,251.00
09/19/2007,15:31,1528.25,1528.25,1527.75,1528.00,1,7,8.00
09/19/2007,15:32,1527.75,1527.75,1527.25,1527.50,1,108,109.00
09/19/2007,15:33,1527.75,1528.00,1527.75,1528.00,2,0,2.00
09/19/2007,15:34,1528.00,1528.00,1527.75,1527.75,4,1,5.00
09/19/2007,15:35,1527.50,1527.50,1526.75,1527.00,9,24,33.00
09/19/2007,15:36,1526.75,1526.75,1526.75,1526.75,0,1,1.00
09/19/2007,15:37,1526.50,1526.50,1526.25,1526.50,1,71,72.00
09/19/2007,15:38,1526.75,1526.75,1526.50,1526.50,1,2,3.00
09/19/2007,15:39,1526.50,1526.50,1526.50,1526.50,0,5,5.00
09/19/2007,15:41,1526.25,1526.25,1526.25,1526.25,0,1,1.00
09/19/2007,15:43,1526.50,1526.50,1526.50,1526.50,1,0,1.00
09/19/2007,15:44,1526.50,1526.50,1526.50,1526.50,4,0,4.00
09/19/2007,15:52,1527.00,1527.00,1527.00,1527.00,1,0,1.00
09/19/2007,15:58,1526.75,1526.75,1526.75,1526.75,0,1,1.00
09/19/2007,15:59,1526.75,1526.75,1526.75,1526.75,0,1,1.00
09/19/2007,16:00,1526.50,1526.50,1526.50,1526.50,0,13,13.00
09/19/2007,17:01,1526.00,1526.00,1526.00,1526.00,21,0,21.00
09/19/2007,17:04,1525.50,1525.75,1525.50,1525.75,1,6,7.00
09/19/2007,17:06,1525.50,1525.50,1525.50,1525.50,0,1,1.00
09/19/2007,17:11,1525.50,1525.50,1525.50,1525.50,0,1,1.00
09/19/2007,17:13,1525.50,1525.50,1525.50,1525.50,0,2,2.00
09/19/2007,17:14,1525.25,1525.50,1525.25,1525.50,4,2,6.00
09/19/2007,17:15,1525.25,1525.25,1525.25,1525.25,0,3,3.00
09/19/2007,17:17,1525.75,1525.75,1525.25,1525.25,3,3,6.00
09/19/2007,17:21,1525.50,1525.50,1525.50,1525.50,3,0,3.00
09/19/2007,17:22,1525.50,1525.50,1525.50,1525.50,3,0,3.00
09/19/2007,17:23,1525.50,1525.50,1525.50,1525.50,3,0,3.00
09/19/2007,17:25,1525.50,1525.50,1525.50,1525.50,4,0,4.00
09/19/2007,17:26,1525.50,1525.50,1525.50,1525.50,5,0,5.00
09/19/2007,17:27,1525.50,1525.50,1525.50,1525.50,11,0,11.00
09/19/2007,17:28,1525.50,1525.50,1525.50,1525.50,19,0,19.00
09/19/2007,17:39,1526.25,1526.50,1526.25,1526.25,2,1,3.00
09/19/2007,18:10,1526.50,1526.50,1526.50,1526.50,2,0,2.00
09/19/2007,18:15,1526.50,1526.50,1526.50,1526.50,5,0,5.00
09/19/2007,18:29,1526.00,1526.00,1526.00,1526.00,0,1,1.00
09/19/2007,18:34,1526.25,1526.25,1526.25,1526.25,3,0,3.00
09/19/2007,18:39,1526.00,1526.00,1526.00,1526.00,0,1,1.00
09/19/2007,18:42,1526.00,1526.00,1526.00,1526.00,0,1,1.00
09/19/2007,18:47,1525.75,1525.75,1525.75,1525.75,0,4,4.00
09/19/2007,18:50,1525.75,1525.75,1525.75,1525.75,0,1,1.00
09/19/2007,18:52,1526.00,1526.00,1526.00,1526.00,1,0,1.00
09/19/2007,18:59,1525.25,1525.25,1525.25,1525.25,0,3,3.00
09/19/2007,19:02,1525.00,1525.00,1525.00,1525.00,0,10,10.00
09/19/2007,19:03,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,19:04,1525.25,1525.25,1525.25,1525.25,5,0,5.00
09/19/2007,19:05,1525.25,1525.25,1525.25,1525.25,2,0,2.00
09/19/2007,19:06,1525.25,1525.50,1525.25,1525.25,3,5,8.00
09/19/2007,19:09,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,19:10,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,19:11,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,19:15,1525.25,1525.25,1525.25,1525.25,0,2,2.00
09/19/2007,19:16,1525.25,1525.25,1525.25,1525.25,0,19,19.00
09/19/2007,19:23,1525.00,1525.00,1525.00,1525.00,0,1,1.00
09/19/2007,19:26,1525.25,1525.25,1525.00,1525.00,33,1,34.00
09/19/2007,19:27,1525.25,1525.50,1525.25,1525.25,9,8,17.00
09/19/2007,19:28,1525.25,1525.25,1525.25,1525.25,0,2,2.00
09/19/2007,19:30,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,19:31,1525.25,1525.25,1525.00,1525.00,0,11,11.00
09/19/2007,19:33,1525.25,1525.25,1525.00,1525.00,6,10,16.00
09/19/2007,19:36,1525.00,1525.00,1525.00,1525.00,0,9,9.00
09/19/2007,19:38,1525.25,1525.25,1525.25,1525.25,6,0,6.00
09/19/2007,19:43,1525.25,1525.25,1525.25,1525.25,11,0,11.00
09/19/2007,19:45,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,19:50,1525.00,1525.00,1525.00,1525.00,0,1,1.00
09/19/2007,19:53,1525.00,1525.00,1525.00,1525.00,0,11,11.00
09/19/2007,20:00,1525.00,1525.00,1525.00,1525.00,0,1,1.00
09/19/2007,20:02,1525.00,1525.00,1524.75,1524.75,0,11,11.00
09/19/2007,20:03,1525.00,1525.00,1525.00,1525.00,17,0,17.00
09/19/2007,20:06,1524.75,1524.75,1524.75,1524.75,0,1,1.00
09/19/2007,20:12,1525.00,1525.00,1525.00,1525.00,12,0,12.00
09/19/2007,20:15,1525.00,1525.00,1525.00,1525.00,1,0,1.00
09/19/2007,20:28,1525.75,1526.00,1525.75,1526.00,56,0,56.00
09/19/2007,20:29,1526.00,1526.00,1526.00,1526.00,11,0,11.00
09/19/2007,20:30,1526.00,1526.00,1526.00,1526.00,5,0,5.00
09/19/2007,20:32,1525.75,1525.75,1525.75,1525.75,0,10,10.00
09/19/2007,20:34,1525.75,1525.75,1525.75,1525.75,0,12,12.00
09/19/2007,20:36,1526.00,1526.00,1526.00,1526.00,1,0,1.00
09/19/2007,20:39,1526.00,1526.00,1526.00,1526.00,45,0,45.00
09/19/2007,20:46,1526.00,1526.00,1526.00,1526.00,3,0,3.00
09/19/2007,20:47,1526.00,1526.00,1526.00,1526.00,1,0,1.00
09/19/2007,20:48,1526.00,1526.25,1526.00,1526.00,20,39,59.00
09/19/2007,20:51,1526.00,1526.00,1526.00,1526.00,0,1,1.00
09/19/2007,20:59,1525.75,1525.75,1525.75,1525.75,0,1,1.00
09/19/2007,21:05,1525.75,1525.75,1525.75,1525.75,0,2,2.00
09/19/2007,21:06,1525.50,1525.50,1525.25,1525.25,0,13,13.00
09/19/2007,21:07,1525.25,1525.75,1525.25,1525.50,10,21,31.00
09/19/2007,21:21,1525.25,1525.25,1525.25,1525.25,0,2,2.00
09/19/2007,21:23,1525.50,1525.50,1525.50,1525.50,1,0,1.00
09/19/2007,21:25,1525.00,1525.00,1525.00,1525.00,0,1,1.00
09/19/2007,21:27,1524.75,1524.75,1524.75,1524.75,0,1,1.00
09/19/2007,21:34,1525.50,1525.50,1525.50,1525.50,2,0,2.00
09/19/2007,21:55,1525.00,1525.00,1525.00,1525.00,0,11,11.00
09/19/2007,21:56,1525.00,1525.00,1525.00,1525.00,0,1,1.00
09/19/2007,21:57,1525.00,1525.00,1525.00,1525.00,0,14,14.00
09/19/2007,21:58,1525.00,1525.00,1525.00,1525.00,0,3,3.00
09/19/2007,21:59,1525.00,1525.00,1525.00,1525.00,0,33,33.00
09/19/2007,22:00,1524.75,1524.75,1524.75,1524.75,0,3,3.00
09/19/2007,22:03,1525.25,1525.25,1525.00,1525.00,8,17,25.00
09/19/2007,22:04,1525.00,1525.00,1524.75,1524.75,0,47,47.00
09/19/2007,22:07,1525.00,1525.00,1525.00,1525.00,3,0,3.00
09/19/2007,22:16,1524.75,1524.75,1524.75,1524.75,0,2,2.00
09/19/2007,22:18,1524.75,1524.75,1524.75,1524.75,0,8,8.00
09/19/2007,22:19,1524.50,1524.50,1524.50,1524.50,0,1,1.00
09/19/2007,22:20,1524.50,1524.50,1524.50,1524.50,0,1,1.00
09/19/2007,22:31,1524.50,1524.75,1524.50,1524.75,20,10,30.00
09/19/2007,22:38,1524.75,1524.75,1524.75,1524.75,2,0,2.00
09/19/2007,22:48,1524.75,1525.00,1524.75,1524.75,11,10,21.00
09/19/2007,22:50,1524.75,1524.75,1524.75,1524.75,0,2,2.00
09/19/2007,22:51,1524.75,1524.75,1524.50,1524.50,0,3,3.00
09/19/2007,22:52,1524.50,1524.50,1524.50,1524.50,0,4,4.00
09/19/2007,22:54,1524.75,1525.00,1524.75,1525.00,2,0,2.00
09/19/2007,22:59,1525.00,1525.00,1525.00,1525.00,4,0,4.00
09/19/2007,23:01,1524.75,1525.25,1524.75,1525.25,2,1,3.00
09/19/2007,23:02,1525.00,1525.00,1525.00,1525.00,0,11,11.00
09/19/2007,23:07,1525.00,1525.25,1525.00,1525.25,1,3,4.00
09/19/2007,23:08,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,23:31,1525.00,1525.25,1525.00,1525.00,1,26,27.00
09/19/2007,23:32,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,23:35,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,23:37,1525.25,1525.25,1525.25,1525.25,3,0,3.00
09/19/2007,23:38,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,23:40,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/19/2007,23:45,1525.00,1525.25,1525.00,1525.25,2,9,11.00
09/19/2007,23:46,1525.25,1525.50,1525.25,1525.50,2,0,2.00
09/19/2007,23:48,1525.50,1525.50,1525.50,1525.50,2,0,2.00
09/19/2007,23:49,1525.50,1525.50,1525.50,1525.50,1,0,1.00
09/19/2007,23:51,1525.50,1525.50,1525.50,1525.50,1,0,1.00
09/19/2007,23:53,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,23:54,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/19/2007,23:56,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/20/2007,00:01,1524.75,1525.00,1524.75,1525.00,3,10,13.00
09/20/2007,00:02,1525.00,1525.00,1525.00,1525.00,1,0,1.00
09/20/2007,00:04,1525.25,1525.25,1525.25,1525.25,4,0,4.00
09/20/2007,00:05,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/20/2007,00:06,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/20/2007,00:07,1525.25,1525.50,1525.25,1525.50,3,0,3.00
09/20/2007,00:09,1525.50,1525.50,1525.50,1525.50,1,0,1.00
09/20/2007,00:12,1525.50,1525.50,1525.50,1525.50,2,0,2.00
09/20/2007,00:21,1525.25,1525.50,1525.25,1525.50,5,20,25.00
09/20/2007,00:22,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/20/2007,00:23,1525.25,1525.25,1525.00,1525.25,1,7,8.00
09/20/2007,00:25,1525.00,1525.50,1525.00,1525.50,28,1,29.00
09/20/2007,00:26,1525.50,1525.75,1525.50,1525.75,3,0,3.00
09/20/2007,00:29,1525.75,1525.75,1525.75,1525.75,3,0,3.00
09/20/2007,00:33,1525.75,1525.75,1525.75,1525.75,10,0,10.00
09/20/2007,00:35,1525.75,1525.75,1525.75,1525.75,5,0,5.00
09/20/2007,00:36,1525.75,1525.75,1525.75,1525.75,1,0,1.00
09/20/2007,00:37,1526.25,1526.25,1526.25,1526.25,2,0,2.00
09/20/2007,00:44,1526.00,1526.00,1526.00,1526.00,0,10,10.00
09/20/2007,00:46,1525.75,1525.75,1525.75,1525.75,0,1,1.00
09/20/2007,00:47,1525.75,1525.75,1525.75,1525.75,0,3,3.00
09/20/2007,00:51,1525.75,1525.75,1525.50,1525.50,0,6,6.00
09/20/2007,00:52,1525.50,1525.50,1525.50,1525.50,0,3,3.00
09/20/2007,00:53,1525.75,1525.75,1525.75,1525.75,2,0,2.00
09/20/2007,01:01,1525.75,1525.75,1525.75,1525.75,12,0,12.00
09/20/2007,01:03,1526.00,1526.00,1525.75,1525.75,2,2,4.00
09/20/2007,01:04,1526.00,1526.00,1526.00,1526.00,2,0,2.00
09/20/2007,01:06,1526.50,1526.50,1526.25,1526.50,4,1,5.00
09/20/2007,01:08,1526.50,1526.50,1526.50,1526.50,1,0,1.00
09/20/2007,01:10,1526.25,1526.50,1526.25,1526.50,1,1,2.00
09/20/2007,01:14,1526.50,1526.75,1526.50,1526.75,9,0,9.00
09/20/2007,01:18,1527.00,1527.25,1527.00,1527.00,11,6,17.00
09/20/2007,01:23,1527.00,1527.00,1527.00,1527.00,0,50,50.00
09/20/2007,01:25,1527.00,1527.00,1526.75,1526.75,0,5,5.00
09/20/2007,01:26,1526.75,1526.75,1526.75,1526.75,0,1,1.00
09/20/2007,01:28,1526.50,1526.50,1526.50,1526.50,0,1,1.00
09/20/2007,01:29,1526.50,1526.50,1526.50,1526.50,0,1,1.00
09/20/2007,01:32,1526.50,1526.50,1526.00,1526.00,0,4,4.00
09/20/2007,01:33,1525.75,1525.75,1525.50,1525.75,11,131,142.00
09/20/2007,01:34,1525.75,1525.75,1525.75,1525.75,3,0,3.00
09/20/2007,01:35,1525.50,1525.50,1525.50,1525.50,0,2,2.00
09/20/2007,01:37,1525.50,1525.75,1525.50,1525.75,1,3,4.00
09/20/2007,01:38,1525.75,1526.50,1525.75,1526.50,15,0,15.00
09/20/2007,01:39,1526.50,1526.50,1526.50,1526.50,2,0,2.00
09/20/2007,01:44,1526.25,1526.50,1526.25,1526.50,1,1,2.00
09/20/2007,01:45,1526.50,1526.50,1525.75,1525.75,2,6,8.00
09/20/2007,01:48,1526.00,1526.00,1526.00,1526.00,5,0,5.00
09/20/2007,01:50,1526.00,1526.00,1526.00,1526.00,5,0,5.00
09/20/2007,01:51,1526.50,1526.50,1526.50,1526.50,4,0,4.00
09/20/2007,01:52,1526.00,1526.00,1526.00,1526.00,0,2,2.00
09/20/2007,02:00,1525.50,1525.50,1525.50,1525.50,0,23,23.00
09/20/2007,02:01,1525.75,1526.50,1525.75,1526.25,47,12,59.00
09/20/2007,02:02,1526.25,1526.50,1526.25,1526.50,6,5,11.00
09/20/2007,02:03,1526.00,1526.25,1525.75,1526.00,65,56,121.00
09/20/2007,02:04,1525.75,1525.75,1525.75,1525.75,0,6,6.00
09/20/2007,02:05,1525.75,1525.75,1525.75,1525.75,0,18,18.00
09/20/2007,02:06,1525.75,1525.75,1525.50,1525.50,0,5,5.00
09/20/2007,02:07,1525.75,1526.25,1525.75,1526.25,43,0,43.00
09/20/2007,02:08,1526.00,1526.00,1525.75,1526.00,1,30,31.00
09/20/2007,02:09,1525.75,1525.75,1525.75,1525.75,0,49,49.00
09/20/2007,02:10,1525.75,1526.00,1525.75,1526.00,83,117,200.00
09/20/2007,02:11,1526.00,1526.00,1526.00,1526.00,89,0,89.00
09/20/2007,02:12,1526.00,1526.00,1526.00,1526.00,78,0,78.00
09/20/2007,02:13,1525.50,1525.50,1525.25,1525.25,0,38,38.00
09/20/2007,02:14,1525.50,1525.75,1525.50,1525.50,85,12,97.00
09/20/2007,02:15,1525.50,1525.50,1525.00,1525.00,0,10,10.00
09/20/2007,02:16,1525.00,1525.00,1524.75,1524.75,1,14,15.00
09/20/2007,02:17,1524.75,1525.25,1524.75,1525.00,54,6,60.00
09/20/2007,02:18,1524.75,1525.00,1524.75,1525.00,1,1,2.00
09/20/2007,02:19,1525.00,1525.00,1524.75,1524.75,1,6,7.00
09/20/2007,02:20,1525.25,1525.25,1525.25,1525.25,3,0,3.00
09/20/2007,02:21,1525.25,1526.00,1525.25,1526.00,14,0,14.00
09/20/2007,02:22,1525.50,1526.25,1525.50,1526.00,10,15,25.00
09/20/2007,02:23,1525.75,1525.75,1525.75,1525.75,0,2,2.00
09/20/2007,02:24,1526.00,1526.00,1525.75,1525.75,12,5,17.00
09/20/2007,02:25,1526.00,1526.00,1525.75,1525.75,7,1,8.00
09/20/2007,02:26,1525.75,1526.25,1525.75,1526.25,2,3,5.00
09/20/2007,02:27,1525.75,1525.75,1525.75,1525.75,0,2,2.00
09/20/2007,02:29,1525.50,1525.75,1525.50,1525.75,50,2,52.00
09/20/2007,02:30,1525.75,1526.00,1525.75,1526.00,3,0,3.00
09/20/2007,02:31,1526.00,1526.00,1525.75,1525.75,1,2,3.00
09/20/2007,02:32,1525.75,1525.75,1525.50,1525.50,0,14,14.00
09/20/2007,02:35,1525.50,1526.00,1525.50,1526.00,18,1,19.00
09/20/2007,02:36,1526.25,1526.50,1526.25,1526.50,16,0,16.00
09/20/2007,02:37,1526.75,1526.75,1526.50,1526.75,13,6,19.00
09/20/2007,02:38,1526.75,1527.00,1526.50,1527.00,217,3,220.00
09/20/2007,02:39,1526.50,1526.50,1526.25,1526.25,0,111,111.00
09/20/2007,02:40,1526.25,1526.50,1526.25,1526.50,1,4,5.00
09/20/2007,02:42,1526.50,1526.75,1526.50,1526.50,71,8,79.00
09/20/2007,02:43,1526.25,1526.25,1526.00,1526.00,0,23,23.00
09/20/2007,02:44,1525.75,1525.75,1525.50,1525.50,0,2,2.00
09/20/2007,02:45,1525.75,1526.00,1525.75,1526.00,7,0,7.00
09/20/2007,02:46,1526.25,1526.25,1525.75,1525.75,5,1,6.00
09/20/2007,02:48,1526.00,1526.00,1526.00,1526.00,2,0,2.00
09/20/2007,02:49,1526.00,1526.00,1525.75,1525.75,1,1,2.00
09/20/2007,02:50,1526.00,1526.00,1526.00,1526.00,1,0,1.00
09/20/2007,02:51,1526.50,1526.50,1526.00,1526.00,5,1,6.00
09/20/2007,02:52,1525.75,1525.75,1525.50,1525.50,0,212,212.00
09/20/2007,02:53,1525.75,1525.75,1525.75,1525.75,1,0,1.00
09/20/2007,02:54,1526.00,1526.00,1525.75,1525.75,2,4,6.00
09/20/2007,02:55,1525.75,1525.75,1525.75,1525.75,0,6,6.00
09/20/2007,02:56,1525.75,1525.75,1525.25,1525.25,0,22,22.00
09/20/2007,02:57,1525.25,1525.25,1525.25,1525.25,0,1,1.00
09/20/2007,02:58,1524.75,1525.50,1524.25,1525.25,83,160,243.00
09/20/2007,02:59,1525.00,1525.00,1525.00,1525.00,0,20,20.00
09/20/2007,03:00,1525.00,1525.00,1524.50,1524.50,0,16,16.00
09/20/2007,03:01,1524.50,1524.50,1524.50,1524.50,0,19,19.00
09/20/2007,03:02,1524.25,1524.25,1524.00,1524.25,1,35,36.00
09/20/2007,03:03,1524.25,1524.25,1524.25,1524.25,2,0,2.00
09/20/2007,03:04,1524.50,1524.75,1524.50,1524.75,2,0,2.00
09/20/2007,03:05,1524.50,1524.50,1524.25,1524.25,0,9,9.00
09/20/2007,03:06,1524.25,1524.25,1524.25,1524.25,0,8,8.00
09/20/2007,03:07,1524.25,1524.25,1524.25,1524.25,0,2,2.00
09/20/2007,03:08,1524.25,1524.25,1524.25,1524.25,0,11,11.00
09/20/2007,03:10,1524.25,1524.25,1524.25,1524.25,0,51,51.00
09/20/2007,03:11,1524.25,1524.25,1524.25,1524.25,0,70,70.00
09/20/2007,03:12,1524.25,1524.25,1524.25,1524.25,0,92,92.00
09/20/2007,03:13,1524.25,1524.25,1524.25,1524.25,0,29,29.00
09/20/2007,03:14,1524.25,1524.25,1524.25,1524.25,0,16,16.00
09/20/2007,03:15,1524.25,1524.25,1524.25,1524.25,0,2,2.00
09/20/2007,03:17,1524.00,1524.00,1524.00,1524.00,0,2,2.00
09/20/2007,03:18,1524.00,1524.00,1524.00,1524.00,0,31,31.00
09/20/2007,03:19,1524.00,1524.25,1524.00,1524.25,3,30,33.00
09/20/2007,03:20,1524.00,1524.00,1524.00,1524.00,0,6,6.00
09/20/2007,03:21,1524.00,1524.00,1523.75,1523.75,5,41,46.00
09/20/2007,03:22,1524.00,1524.00,1524.00,1524.00,1,0,1.00
09/20/2007,03:25,1524.00,1524.00,1524.00,1524.00,2,0,2.00
09/20/2007,03:26,1523.75,1523.75,1523.75,1523.75,0,4,4.00
09/20/2007,03:27,1524.00,1524.00,1524.00,1524.00,2,0,2.00
09/20/2007,03:28,1523.50,1523.50,1523.50,1523.50,0,1,1.00
09/20/2007,03:29,1523.50,1523.75,1523.50,1523.75,1,7,8.00
09/20/2007,03:30,1523.75,1523.75,1523.75,1523.75,1,0,1.00
09/20/2007,03:31,1523.75,1523.75,1523.75,1523.75,1,0,1.00
09/20/2007,03:32,1523.75,1523.75,1523.75,1523.75,7,0,7.00
09/20/2007,03:34,1523.50,1523.50,1523.50,1523.50,0,50,50.00
09/20/2007,03:35,1523.50,1523.50,1523.50,1523.50,0,2,2.00
09/20/2007,03:36,1524.00,1524.00,1524.00,1524.00,1,0,1.00
09/20/2007,03:38,1524.00,1524.00,1524.00,1524.00,2,0,2.00
09/20/2007,03:39,1524.00,1524.50,1524.00,1524.50,111,0,111.00
09/20/2007,03:40,1524.75,1524.75,1524.75,1524.75,7,0,7.00
09/20/2007,03:41,1524.75,1524.75,1524.50,1524.50,100,10,110.00
09/20/2007,03:42,1524.00,1524.00,1524.00,1524.00,0,10,10.00
09/20/2007,03:43,1523.75,1524.00,1523.75,1523.75,5,6,11.00
09/20/2007,03:44,1524.00,1524.00,1524.00,1524.00,50,0,50.00
09/20/2007,03:45,1524.00,1524.00,1524.00,1524.00,9,0,9.00
09/20/2007,03:46,1523.75,1523.75,1523.75,1523.75,0,52,52.00
09/20/2007,03:47,1523.50,1523.50,1523.50,1523.50,0,1,1.00
09/20/2007,03:48,1523.25,1523.25,1523.00,1523.00,0,2,2.00
09/20/2007,03:49,1523.25,1523.25,1523.25,1523.25,3,0,3.00
09/20/2007,03:51,1523.50,1523.75,1523.50,1523.75,4,0,4.00
09/20/2007,03:52,1523.75,1523.75,1523.75,1523.75,1,0,1.00
09/20/2007,03:53,1524.00,1524.00,1524.00,1524.00,1,0,1.00
09/20/2007,03:54,1523.75,1523.75,1523.75,1523.75,0,1,1.00
09/20/2007,03:56,1524.00,1524.00,1524.00,1524.00,7,0,7.00
09/20/2007,03:59,1523.75,1523.75,1523.75,1523.75,0,1,1.00
09/20/2007,04:00,1523.75,1523.75,1523.75,1523.75,0,2,2.00
09/20/2007,04:01,1524.25,1524.25,1524.25,1524.25,3,0,3.00
09/20/2007,04:02,1524.75,1525.00,1524.75,1525.00,4,0,4.00
09/20/2007,04:03,1525.00,1525.50,1525.00,1525.50,7,0,7.00
09/20/2007,04:04,1524.75,1524.75,1524.75,1524.75,0,101,101.00
09/20/2007,04:05,1525.00,1525.00,1524.50,1524.50,3,14,17.00
09/20/2007,04:06,1524.50,1524.50,1524.25,1524.25,0,4,4.00
09/20/2007,04:07,1524.25,1524.50,1524.25,1524.50,2,1,3.00
09/20/2007,04:08,1524.00,1524.00,1523.75,1523.75,0,2,2.00
09/20/2007,04:09,1523.50,1523.50,1523.25,1523.50,2,33,35.00
09/20/2007,04:10,1523.50,1523.50,1523.50,1523.50,105,0,105.00
09/20/2007,04:11,1523.50,1524.00,1523.50,1523.75,5,50,55.00
09/20/2007,04:12,1524.00,1524.00,1523.75,1523.75,2,21,23.00
09/20/2007,04:13,1523.50,1523.50,1523.50,1523.50,0,83,83.00
09/20/2007,04:14,1523.25,1523.25,1523.25,1523.25,0,10,10.00
09/20/2007,04:15,1523.00,1523.00,1523.00,1523.00,0,5,5.00
09/20/2007,04:16,1523.75,1524.00,1523.75,1524.00,17,0,17.00
09/20/2007,04:17,1523.50,1523.50,1523.50,1523.50,0,6,6.00
09/20/2007,04:19,1523.25,1523.25,1523.25,1523.25,0,2,2.00
09/20/2007,04:20,1523.25,1523.50,1523.25,1523.50,1,1,2.00
09/20/2007,04:21,1523.50,1523.50,1523.50,1523.50,1,0,1.00
09/20/2007,04:22,1523.25,1523.25,1523.25,1523.25,0,6,6.00
09/20/2007,04:23,1523.25,1523.25,1523.00,1523.00,0,21,21.00
09/20/2007,04:24,1523.00,1523.00,1522.75,1522.75,0,4,4.00
09/20/2007,04:25,1523.00,1523.00,1523.00,1523.00,20,0,20.00
09/20/2007,04:26,1523.00,1523.00,1523.00,1523.00,10,0,10.00
09/20/2007,04:27,1523.25,1524.00,1523.25,1524.00,48,0,48.00
09/20/2007,04:29,1523.75,1523.75,1523.50,1523.50,0,7,7.00
09/20/2007,04:30,1523.75,1523.75,1523.75,1523.75,72,0,72.00
09/20/2007,04:31,1523.75,1523.75,1523.75,1523.75,64,0,64.00
09/20/2007,04:32,1524.00,1524.00,1524.00,1524.00,51,0,51.00
09/20/2007,04:33,1524.00,1524.00,1524.00,1524.00,20,0,20.00
09/20/2007,04:34,1524.50,1524.50,1524.50,1524.50,1,0,1.00
09/20/2007,04:35,1524.25,1524.25,1524.25,1524.25,0,4,4.00
09/20/2007,04:36,1524.50,1524.75,1524.50,1524.75,124,0,124.00
09/20/2007,04:37,1525.00,1525.00,1525.00,1525.00,13,0,13.00
09/20/2007,04:38,1524.75,1524.75,1524.50,1524.50,0,151,151.00
09/20/2007,04:39,1524.50,1524.50,1524.00,1524.00,0,56,56.00
09/20/2007,04:40,1524.00,1524.00,1524.00,1524.00,0,1,1.00
09/20/2007,04:41,1524.75,1524.75,1524.75,1524.75,15,0,15.00
09/20/2007,04:43,1525.00,1525.00,1525.00,1525.00,1,0,1.00
09/20/2007,04:44,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/20/2007,04:45,1525.00,1525.00,1525.00,1525.00,0,1,1.00
09/20/2007,04:47,1524.75,1524.75,1524.50,1524.50,0,2,2.00
09/20/2007,04:49,1524.75,1525.00,1524.75,1525.00,10,0,10.00
09/20/2007,04:50,1525.00,1525.25,1525.00,1525.00,9,30,39.00
09/20/2007,04:51,1525.00,1525.25,1525.00,1525.25,2,21,23.00
09/20/2007,04:52,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/20/2007,04:53,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/20/2007,04:54,1525.25,1525.25,1525.25,1525.25,1,0,1.00
09/20/2007,04:55,1525.00,1525.00,1525.00,1525.00,0,7,7.00
09/20/2007,04:56,1524.25,1524.50,1523.25,1523.25,15,172,187.00
09/20/2007,04:57,1523.50,1524.25,1523.00,1523.75,19,58,77.00
09/20/2007,04:58,1524.25,1524.25,1524.25,1524.25,1,0,1.00
09/20/2007,05:01,1523.75,1524.00,1523.75,1524.00,5,1,6.00
09/20/2007,05:03,1523.75,1523.75,1523.75,1523.75,0,2,2.00
09/20/2007,05:04,1523.25,1523.25,1523.00,1523.00,0,12,12.00
09/20/2007,05:05,1523.00,1523.00,1523.00,1523.00,0,6,6.00
09/20/2007,05:06,1523.00,1523.25,1523.00,1523.25,2,5,7.00
09/20/2007,05:09,1523.25,1523.25,1523.25,1523.25,2,0,2.00
09/20/2007,05:10,1523.50,1523.50,1523.50,1523.50,1,0,1.00
09/20/2007,05:11,1523.25,1523.25,1523.25,1523.25,0,2,2.00
09/20/2007,05:12,1523.25,1523.25,1523.25,1523.25,0,9,9.00
09/20/2007,05:16,1523.00,1523.25,1523.00,1523.00,1,9,10.00
09/20/2007,05:17,1523.00,1523.00,1522.75,1522.75,0,60,60.00
09/20/2007,05:18,1522.50,1522.75,1522.25,1522.25,9,8,17.00
09/20/2007,05:20,1522.50,1522.75,1522.50,1522.75,109,0,109.00
09/20/2007,05:21,1522.50,1522.50,1522.50,1522.50,0,112,112.00
09/20/2007,05:22,1522.75,1522.75,1522.75,1522.75,10,0,10.00
09/20/2007,05:23,1522.50,1522.50,1522.50,1522.50,0,1,1.00
09/20/2007,05:24,1522.75,1522.75,1522.75,1522.75,32,0,32.00
09/20/2007,05:26,1522.75,1522.75,1522.75,1522.75,1,0,1.00
09/20/2007,05:27,1522.75,1522.75,1522.75,1522.75,1,0,1.00
09/20/2007,05:28,1522.75,1522.75,1522.75,1522.75,7,0,7.00
09/20/2007,05:29,1522.75,1523.25,1522.75,1522.75,92,146,238.00
09/20/2007,05:31,1522.75,1522.75,1522.75,1522.75,0,76,76.00
09/20/2007,05:32,1522.75,1522.75,1522.75,1522.75,0,82,82.00
09/20/2007,05:33,1523.00,1523.00,1523.00,1523.00,5,0,5.00
09/20/2007,05:35,1523.00,1523.00,1522.75,1522.75,4,1,5.00
09/20/2007,05:36,1522.75,1522.75,1522.75,1522.75,0,2,2.00
09/20/2007,05:38,1522.75,1522.75,1522.75,1522.75,0,48,48.00
09/20/2007,05:40,1523.00,1523.00,1523.00,1523.00,3,0,3.00
09/20/2007,05:42,1523.00,1523.25,1523.00,1523.25,200,0,200.00
09/20/2007,05:43,1523.50,1523.50,1523.50,1523.50,2,0,2.00
09/20/2007,05:44,1523.00,1523.00,1523.00,1523.00,0,6,6.00
09/20/2007,05:45,1523.25,1523.50,1523.25,1523.50,106,0,106.00
09/20/2007,05:46,1523.25,1523.25,1523.25,1523.25,0,4,4.00
09/20/2007,05:47,1523.00,1523.00,1523.00,1523.00,0,15,15.00
09/20/2007,05:50,1523.50,1523.50,1523.50,1523.50,30,0,30.00
09/20/2007,05:51,1523.50,1523.50,1523.50,1523.50,74,0,74.00
09/20/2007,05:52,1523.50,1523.50,1523.50,1523.50,2,0,2.00
09/20/2007,05:54,1523.25,1523.25,1523.25,1523.25,0,2,2.00
09/20/2007,05:55,1523.25,1523.25,1523.25,1523.25,0,6,6.00
09/20/2007,05:56,1523.50,1523.50,1523.50,1523.50,30,0,30.00
09/20/2007,05:58,1523.50,1523.50,1523.50,1523.50,55,0,55.00
09/20/2007,06:00,1523.50,1523.50,1523.50,1523.50,5,0,5.00
09/20/2007,06:01,1523.50,1523.75,1523.50,1523.50,31,6,37.00
09/20/2007,06:02,1523.25,1523.50,1523.25,1523.50,3,11,14.00
09/20/2007,06:03,1523.50,1523.50,1522.75,1522.75,2,107,109.00
09/20/2007,06:04,1522.50,1522.75,1522.50,1522.75,80,100,180.00
09/20/2007,06:05,1522.75,1522.75,1522.75,1522.75,1,0,1.00
09/20/2007,06:06,1522.75,1522.75,1522.75,1522.75,3,0,3.00
09/20/2007,06:07,1522.75,1522.75,1522.50,1522.50,4,1,5.00
09/20/2007,06:09,1522.50,1522.50,1522.50,1522.50,0,50,50.00
09/20/2007,06:10,1522.50,1522.50,1522.00,1522.00,6,98,104.00
09/20/2007,06:11,1522.00,1522.25,1522.00,1522.00,11,9,20.00
09/20/2007,06:12,1522.00,1522.00,1522.00,1522.00,0,2,2.00
09/20/2007,06:13,1522.00,1522.00,1521.75,1521.75,0,4,4.00
09/20/2007,06:15,1522.50,1522.50,1522.25,1522.25,5,4,9.00
09/20/2007,06:17,1522.00,1522.50,1522.00,1522.50,55,2,57.00
09/20/2007,06:19,1522.00,1522.25,1522.00,1522.25,1,12,13.00
09/20/2007,06:21,1522.25,1522.25,1522.25,1522.25,2,0,2.00
09/20/2007,06:22,1522.00,1522.75,1522.00,1522.75,1,1,2.00
09/20/2007,06:23,1522.50,1522.50,1522.50,1522.50,0,2,2.00
09/20/2007,06:25,1522.25,1522.25,1522.25,1522.25,0,2,2.00
09/20/2007,06:26,1522.25,1522.50,1522.25,1522.50,1,1,2.00
09/20/2007,06:27,1522.75,1522.75,1522.50,1522.50,1,30,31.00
09/20/2007,06:28,1522.75,1523.00,1522.75,1523.00,9,0,9.00
09/20/2007,06:29,1523.00,1523.25,1523.00,1523.25,57,0,57.00
09/20/2007,06:30,1523.50,1523.50,1523.25,1523.25,10,1,11.00
09/20/2007,06:31,1523.00,1523.25,1523.00,1523.25,5,30,35.00
09/20/2007,06:33,1523.25,1523.25,1523.25,1523.25,10,0,10.00
09/20/2007,06:34,1523.00,1523.00,1523.00,1523.00,0,1,1.00
09/20/2007,06:35,1523.25,1523.50,1523.25,1523.50,31,0,31.00
09/20/2007,06:36,1523.50,1524.00,1523.50,1524.00,45,0,45.00
09/20/2007,06:37,1523.50,1523.50,1523.50,1523.50,0,23,23.00
09/20/2007,06:38,1523.50,1523.75,1523.00,1523.00,31,88,119.00
09/20/2007,06:39,1522.75,1522.75,1522.75,1522.75,0,11,11.00
09/20/2007,06:40,1522.75,1522.75,1522.75,1522.75,0,1,1.00
09/20/2007,06:41,1522.75,1523.25,1522.25,1522.25,35,99,134.00
09/20/2007,06:42,1522.00,1522.50,1522.00,1522.50,33,25,58.00
09/20/2007,06:43,1522.25,1522.25,1521.50,1521.50,2,65,67.00
09/20/2007,06:44,1521.50,1521.50,1521.25,1521.25,40,30,70.00
09/20/2007,06:45,1521.50,1521.50,1521.50,1521.50,1,0,1.00
09/20/2007,06:46,1521.75,1521.75,1521.75,1521.75,1,0,1.00
09/20/2007,06:47,1522.00,1523.00,1522.00,1522.25,90,44,134.00
09/20/2007,06:48,1522.25,1522.25,1522.00,1522.25,22,81,103.00
09/20/2007,06:49,1522.25,1522.25,1522.00,1522.25,8,10,18.00
09/20/2007,06:50,1522.25,1522.50,1522.25,1522.50,22,0,22.00
09/20/2007,06:51,1522.50,1522.50,1522.50,1522.50,2,0,2.00
09/20/2007,06:52,1522.75,1522.75,1522.75,1522.75,2,0,2.00
09/20/2007,06:54,1522.75,1523.00,1522.75,1523.00,32,0,32.00
09/20/2007,06:55,1523.25,1524.00,1523.25,1523.50,84,10,94.00
09/20/2007,06:56,1523.50,1523.75,1523.25,1523.25,102,57,159.00
09/20/2007,06:57,1523.50,1523.75,1523.50,1523.50,15,2,17.00
09/20/2007,06:58,1523.25,1523.75,1523.25,1523.75,45,26,71.00
09/20/2007,06:59,1523.50,1523.50,1523.25,1523.50,2,73,75.00
09/20/2007,07:00,1523.75,1523.75,1523.50,1523.50,6,20,26.00
09/20/2007,07:01,1523.50,1528.00,1523.50,1526.50,458,120,578.00
09/20/2007,07:02,1526.25,1527.50,1525.25,1525.50,521,659,1180.00
09/20/2007,07:03,1525.00,1525.50,1525.00,1525.50,295,168,463.00
09/20/2007,07:04,1525.75,1527.50,1525.50,1527.50,435,36,471.00
09/20/2007,07:05,1527.75,1527.75,1526.75,1527.25,117,31,148.00
09/20/2007,07:06,1527.25,1527.50,1526.50,1527.00,190,296,486.00
09/20/2007,07:07,1526.75,1527.00,1526.25,1526.75,250,25,275.00
09/20/2007,07:08,1526.50,1526.50,1526.00,1526.00,0,181,181.00
09/20/2007,07:09,1526.00,1526.00,1525.50,1525.75,1,19,20.00
09/20/2007,07:10,1526.25,1526.25,1526.25,1526.25,1,0,1.00
09/20/2007,07:11,1526.25,1526.50,1526.25,1526.25,101,3,104.00
09/20/2007,07:12,1526.50,1526.50,1525.25,1525.25,6,53,59.00
09/20/2007,07:13,1525.00,1525.00,1524.75,1524.75,0,235,235.00
09/20/2007,07:14,1524.25,1524.25,1524.25,1524.25,0,53,53.00
09/20/2007,07:15,1524.25,1525.00,1524.25,1525.00,40,1,41.00
09/20/2007,07:16,1524.50,1525.50,1524.25,1525.00,104,83,187.00
09/20/2007,07:17,1525.00,1525.00,1525.00,1525.00,0,29,29.00
09/20/2007,07:18,1525.00,1525.25,1524.25,1524.50,27,80,107.00
09/20/2007,07:19,1524.25,1524.25,1524.25,1524.25,0,241,241.00
09/20/2007,07:20,1524.00,1525.50,1524.00,1525.25,34,27,61.00
09/20/2007,07:21,1525.25,1525.50,1524.50,1524.50,26,9,35.00
09/20/2007,07:22,1525.00,1525.75,1525.00,1525.75,449,9,458.00
09/20/2007,07:23,1525.75,1525.75,1524.50,1525.00,57,7,64.00
09/20/2007,07:24,1525.00,1525.00,1524.75,1524.75,0,17,17.00
09/20/2007,07:25,1524.75,1525.25,1524.75,1525.00,30,152,182.00
09/20/2007,07:27,1525.00,1525.25,1525.00,1525.25,5,1,6.00
09/20/2007,07:28,1524.75,1525.50,1524.75,1525.50,27,5,32.00
09/20/2007,07:29,1525.75,1526.00,1523.75,1524.25,284,720,1004.00
09/20/2007,07:30,1524.50,1524.50,1523.75,1523.75,289,317,606.00
09/20/2007,07:31,1524.50,1525.75,1524.25,1525.50,259,35,294.00
09/20/2007,07:32,1525.25,1525.75,1525.00,1525.75,78,9,87.00
09/20/2007,07:33,1525.50,1526.00,1525.25,1526.00,76,239,315.00
09/20/2007,07:34,1526.00,1526.25,1525.75,1525.75,64,3,67.00
09/20/2007,07:35,1526.00,1526.25,1525.75,1526.25,150,1,151.00
09/20/2007,07:36,1526.25,1526.75,1526.25,1526.50,205,2,207.00
09/20/2007,07:37,1526.50,1527.00,1526.00,1526.00,120,54,174.00
09/20/2007,07:38,1526.50,1526.50,1526.00,1526.25,8,27,35.00
09/20/2007,07:40,1526.25,1526.75,1526.25,1526.75,25,4,29.00
09/20/2007,07:41,1526.75,1527.00,1526.75,1527.00,51,0,51.00
09/20/2007,07:42,1527.00,1527.00,1526.75,1526.75,25,43,68.00
09/20/2007,07:43,1526.50,1526.75,1526.50,1526.75,17,1,18.00
09/20/2007,07:44,1526.50,1527.00,1526.50,1527.00,52,2,54.00
09/20/2007,07:45,1527.00,1527.25,1527.00,1527.25,14,0,14.00
09/20/2007,07:46,1527.25,1527.25,1527.00,1527.25,21,1,22.00
09/20/2007,07:47,1527.25,1527.25,1527.00,1527.00,4,27,31.00
09/20/2007,07:48,1526.75,1526.75,1526.25,1526.75,1,36,37.00
09/20/2007,07:49,1526.75,1527.00,1526.75,1527.00,41,0,41.00
09/20/2007,07:50,1527.25,1527.25,1527.00,1527.00,5,1,6.00
09/20/2007,07:51,1527.00,1527.25,1526.75,1526.75,5,4,9.00
09/20/2007,07:52,1527.00,1527.00,1527.00,1527.00,5,0,5.00
09/20/2007,07:53,1527.50,1527.75,1527.25,1527.75,156,13,169.00
09/20/2007,07:54,1527.75,1528.00,1527.75,1528.00,12,0,12.00
09/20/2007,07:55,1527.75,1528.00,1527.00,1527.00,1,67,68.00
09/20/2007,07:56,1527.75,1527.75,1527.25,1527.50,115,10,125.00
09/20/2007,07:57,1527.25,1527.25,1527.25,1527.25,0,5,5.00
09/20/2007,07:58,1527.25,1527.75,1527.25,1527.75,11,2,13.00
09/20/2007,07:59,1527.75,1527.75,1527.75,1527.75,26,0,26.00
09/20/2007,08:00,1527.75,1527.75,1527.50,1527.50,3,392,395.00
09/20/2007,08:01,1527.50,1527.50,1527.50,1527.50,0,1495,1495.00
09/20/2007,08:02,1527.50,1527.50,1527.50,1527.50,0,590,590.00
09/20/2007,08:03,1527.50,1527.75,1527.25,1527.50,226,22,248.00
09/20/2007,08:04,1527.25,1527.50,1527.00,1527.50,24,32,56.00
09/20/2007,08:05,1527.50,1527.50,1527.25,1527.25,4,39,43.00
09/20/2007,08:06,1527.00,1527.00,1527.00,1527.00,0,3,3.00
09/20/2007,08:07,1527.25,1527.25,1527.00,1527.00,1,13,14.00
09/20/2007,08:08,1527.00,1527.00,1525.75,1525.75,40,250,290.00
09/20/2007,08:09,1526.00,1526.00,1526.00,1526.00,21,0,21.00
09/20/2007,08:10,1526.50,1526.50,1526.50,1526.50,17,0,17.00
09/20/2007,08:11,1526.75,1526.75,1526.50,1526.50,20,11,31.00
09/20/2007,08:12,1526.50,1526.50,1526.25,1526.25,0,283,283.00
09/20/2007,08:13,1526.25,1526.25,1526.00,1526.00,0,19,19.00
09/20/2007,08:14,1525.75,1526.00,1525.75,1526.00,81,4,85.00
09/20/2007,08:15,1526.00,1526.00,1526.00,1526.00,80,0,80.00
09/20/2007,08:16,1526.00,1526.00,1525.75,1525.75,1,26,27.00
09/20/2007,08:17,1525.75,1526.00,1525.50,1526.00,49,21,70.00
09/20/2007,08:18,1526.00,1526.00,1526.00,1526.00,65,0,65.00
09/20/2007,08:19,1526.25,1526.75,1526.25,1526.75,12,0,12.00
09/20/2007,08:20,1526.75,1526.75,1526.75,1526.75,2,0,2.00
09/20/2007,08:21,1526.50,1526.50,1526.50,1526.50,0,11,11.00
09/20/2007,08:22,1526.50,1526.50,1526.50,1526.50,0,47,47.00
09/20/2007,08:23,1526.75,1526.75,1526.75,1526.75,9,0,9.00
09/20/2007,08:24,1526.75,1527.00,1526.75,1527.00,105,0,105.00
09/20/2007,08:25,1527.25,1527.25,1527.00,1527.25,4,57,61.00
09/20/2007,08:26,1527.00,1527.00,1527.00,1527.00,0,2,2.00
09/20/2007,08:27,1527.25,1527.50,1527.25,1527.50,111,0,111.00
09/20/2007,08:28,1527.50,1528.00,1527.50,1528.00,76,0,76.00
09/20/2007,08:29,1528.00,1528.00,1527.75,1527.75,6,11,17.00
09/20/2007,08:30,1528.00,1529.00,1528.00,1529.00,231,56,287.00
09/20/2007,08:31,1528.75,1529.00,1527.00,1527.00,150,523,673.00
09/20/2007,08:32,1526.75,1527.75,1526.50,1526.75,399,278,677.00
09/20/2007,08:33,1526.75,1526.75,1526.00,1526.25,113,299,412.00
09/20/2007,08:34,1526.00,1526.25,1525.75,1525.75,124,61,185.00
09/20/2007,08:35,1525.75,1526.25,1525.25,1525.50,247,222,469.00
09/20/2007,08:36,1525.75,1526.75,1525.75,1526.50,71,35,106.00
09/20/2007,08:37,1526.25,1526.75,1526.00,1526.25,84,179,263.00
09/20/2007,08:38,1526.00,1526.00,1525.25,1526.00,107,163,270.00
09/20/2007,08:39,1525.75,1526.25,1525.50,1526.00,148,423,571.00
09/20/2007,08:40,1526.00,1526.00,1525.25,1525.50,207,155,362.00
09/20/2007,08:41,1525.50,1525.50,1524.25,1524.50,7,272,279.00
09/20/2007,08:42,1524.50,1524.50,1523.75,1523.75,24,292,316.00
09/20/2007,08:43,1523.75,1523.75,1523.25,1523.75,138,109,247.00
09/20/2007,08:44,1523.75,1524.25,1523.00,1523.75,815,733,1548.00
09/20/2007,08:45,1523.50,1523.75,1523.25,1523.75,18,20,38.00
09/20/2007,08:46,1523.25,1523.75,1523.00,1523.50,408,16,424.00
09/20/2007,08:47,1524.00,1524.00,1523.75,1523.75,548,30,578.00
09/20/2007,08:48,1524.00,1525.00,1524.00,1524.50,716,242,958.00
09/20/2007,08:49,1524.75,1524.75,1524.00,1524.00,20,316,336.00
09/20/2007,08:50,1524.00,1524.50,1523.75,1523.75,10,494,504.00
09/20/2007,08:51,1524.25,1525.50,1524.25,1525.50,664,115,779.00
09/20/2007,08:52,1525.75,1525.75,1525.25,1525.25,958,536,1494.00
09/20/2007,08:53,1525.50,1525.75,1525.50,1525.50,552,537,1089.00
09/20/2007,08:54,1525.50,1526.25,1525.25,1526.25,481,913,1394.00
09/20/2007,08:55,1526.25,1527.00,1526.25,1526.25,122,1007,1129.00
09/20/2007,08:56,1526.25,1526.50,1525.75,1525.75,313,784,1097.00
09/20/2007,08:57,1525.75,1526.00,1525.50,1525.50,307,225,532.00
09/20/2007,08:58,1526.00,1526.75,1526.00,1526.25,491,148,639.00
09/20/2007,08:59,1526.25,1526.25,1526.00,1526.00,0,50,50.00
09/20/2007,09:00,1526.25,1526.25,1525.50,1525.50,155,27,182.00
09/20/2007,09:01,1525.25,1526.00,1525.25,1525.25,145,334,479.00
09/20/2007,09:02,1525.00,1526.00,1525.00,1526.00,378,7,385.00
09/20/2007,09:03,1525.75,1525.75,1525.25,1525.25,0,89,89.00
09/20/2007,09:04,1525.25,1526.00,1525.25,1525.75,202,184,386.00
09/20/2007,09:05,1526.00,1527.75,1526.00,1527.50,506,35,541.00
09/20/2007,09:06,1527.75,1527.75,1527.25,1527.75,411,184,595.00
09/20/2007,09:07,1527.25,1528.00,1527.25,1527.25,501,99,600.00
09/20/2007,09:08,1527.50,1528.75,1527.50,1528.50,454,519,973.00
09/20/2007,09:09,1528.75,1529.25,1528.50,1528.75,320,301,621.00
09/20/2007,09:10,1528.75,1529.00,1528.00,1528.00,35,88,123.00
09/20/2007,09:11,1528.00,1528.00,1527.50,1527.75,11,24,35.00
09/20/2007,09:12,1527.75,1528.50,1527.50,1528.50,28,75,103.00
09/20/2007,09:13,1528.50,1529.25,1528.50,1529.25,321,75,396.00
09/20/2007,09:14,1529.00,1529.50,1528.50,1529.50,145,31,176.00
09/20/2007,09:15,1529.50,1529.50,1528.50,1528.75,48,408,456.00
09/20/2007,09:16,1528.75,1529.00,1527.75,1528.00,38,326,364.00
09/20/2007,09:17,1528.00,1528.50,1527.75,1528.50,12,5,17.00
09/20/2007,09:18,1528.00,1528.00,1527.75,1527.75,45,249,294.00
09/20/2007,09:19,1527.75,1527.75,1527.00,1527.25,30,218,248.00
09/20/2007,09:20,1527.00,1527.00,1526.75,1526.75,0,110,110.00
09/20/2007,09:21,1527.25,1527.25,1527.00,1527.25,6,3,9.00
09/20/2007,09:22,1527.50,1527.75,1527.25,1527.25,99,427,526.00
09/20/2007,09:23,1527.25,1527.25,1526.50,1527.00,22,53,75.00
09/20/2007,09:24,1526.75,1527.25,1526.75,1527.00,191,152,343.00
09/20/2007,09:25,1527.50,1528.00,1527.00,1527.00,127,363,490.00
09/20/2007,09:26,1527.00,1527.75,1527.00,1527.50,119,162,281.00
09/20/2007,09:27,1527.50,1527.50,1527.00,1527.00,0,220,220.00
09/20/2007,09:28,1527.00,1527.00,1526.50,1526.75,7,168,175.00
09/20/2007,09:29,1527.00,1528.00,1526.75,1528.00,277,12,289.00
09/20/2007,09:30,1527.75,1527.75,1526.50,1526.50,420,351,771.00
09/20/2007,09:31,1526.25,1526.50,1526.00,1526.00,29,104,133.00
09/20/2007,09:32,1526.00,1526.25,1525.50,1525.75,30,345,375.00
09/20/2007,09:33,1525.75,1526.00,1525.25,1526.00,177,230,407.00
09/20/2007,09:34,1525.75,1526.00,1525.50,1525.75,11,179,190.00
09/20/2007,09:35,1525.50,1525.75,1525.25,1525.75,39,8,47.00
09/20/2007,09:36,1525.75,1526.25,1525.75,1526.00,113,245,358.00
09/20/2007,09:37,1526.00,1526.00,1525.75,1525.75,41,27,68.00
09/20/2007,09:38,1526.00,1526.25,1525.75,1525.75,150,13,163.00
09/20/2007,09:39,1525.75,1526.00,1525.50,1525.50,11,178,189.00
09/20/2007,09:40,1525.25,1525.50,1525.00,1525.50,41,721,762.00
09/20/2007,09:41,1525.25,1526.00,1525.25,1525.50,443,110,553.00
09/20/2007,09:42,1525.75,1526.50,1525.75,1526.25,136,2,138.00
09/20/2007,09:43,1526.25,1526.75,1526.00,1526.75,34,35,69.00
09/20/2007,09:44,1527.00,1527.00,1526.50,1526.50,184,135,319.00
09/20/2007,09:45,1526.75,1526.75,1526.00,1526.00,100,314,414.00
09/20/2007,09:46,1526.00,1526.00,1525.00,1525.00,64,235,299.00
09/20/2007,09:47,1525.00,1526.00,1525.00,1525.75,1176,729,1905.00
09/20/2007,09:48,1525.75,1526.00,1525.75,1526.00,105,946,1051.00
09/20/2007,09:49,1526.00,1527.00,1526.00,1526.50,533,36,569.00
09/20/2007,09:50,1526.50,1526.50,1526.00,1526.25,20,165,185.00
09/20/2007,09:51,1526.50,1527.00,1526.50,1527.00,171,0,171.00
09/20/2007,09:52,1526.75,1527.00,1526.50,1526.50,20,61,81.00
09/20/2007,09:53,1526.50,1526.50,1526.25,1526.25,19,531,550.00
09/20/2007,09:54,1526.25,1527.00,1526.25,1527.00,397,328,725.00
09/20/2007,09:55,1527.25,1528.00,1527.00,1527.50,440,410,850.00
09/20/2007,09:56,1527.50,1527.50,1526.75,1527.00,251,506,757.00
09/20/2007,09:57,1527.00,1527.00,1527.00,1527.00,0,371,371.00
09/20/2007,09:58,1526.75,1527.25,1526.75,1527.25,84,11,95.00
09/20/2007,09:59,1527.25,1527.25,1527.00,1527.00,4,6,10.00
09/20/2007,10:00,1527.00,1527.00,1526.00,1526.00,11,194,205.00
09/20/2007,10:01,1526.00,1526.25,1525.75,1525.75,14,618,632.00
09/20/2007,10:02,1525.75,1526.25,1525.75,1526.25,49,8,57.00
09/20/2007,10:03,1526.25,1526.75,1526.00,1526.50,234,250,484.00
09/20/2007,10:04,1526.50,1526.50,1526.00,1526.00,5,5,10.00
09/20/2007,10:05,1525.75,1526.25,1525.75,1526.00,174,75,249.00
09/20/2007,10:06,1526.25,1526.75,1526.25,1526.75,119,0,119.00
09/20/2007,10:07,1526.75,1527.00,1526.50,1527.00,541,8,549.00
09/20/2007,10:08,1526.75,1527.50,1526.75,1527.25,180,120,300.00
09/20/2007,10:09,1527.50,1528.25,1527.50,1527.75,325,295,620.00
09/20/2007,10:10,1527.75,1528.00,1527.75,1528.00,1,61,62.00
09/20/2007,10:11,1527.75,1527.75,1527.00,1527.75,41,437,478.00
09/20/2007,10:12,1527.75,1528.50,1527.50,1528.25,372,6,378.00
09/20/2007,10:13,1528.50,1528.50,1527.00,1527.25,17,112,129.00
09/20/2007,10:14,1527.00,1527.00,1526.50,1526.75,37,92,129.00
09/20/2007,10:15,1527.00,1527.00,1526.00,1526.25,180,69,249.00
09/20/2007,10:16,1526.50,1527.00,1526.50,1526.75,58,42,100.00
09/20/2007,10:17,1526.50,1527.00,1526.50,1526.75,108,46,154.00
09/20/2007,10:18,1527.00,1527.75,1527.00,1527.00,97,180,277.00
09/20/2007,10:19,1527.00,1527.25,1526.50,1526.50,222,193,415.00
09/20/2007,10:20,1526.75,1526.75,1526.00,1526.00,20,186,206.00
09/20/2007,10:21,1526.25,1526.25,1525.50,1526.25,95,16,111.00
09/20/2007,10:22,1526.00,1526.25,1525.75,1526.25,233,21,254.00
09/20/2007,10:23,1526.00,1526.00,1525.75,1526.00,208,46,254.00
09/20/2007,10:24,1526.00,1526.25,1526.00,1526.00,333,81,414.00
09/20/2007,10:25,1526.25,1526.25,1526.00,1526.25,310,13,323.00
09/20/2007,10:26,1526.25,1526.75,1526.25,1526.50,343,33,376.00
09/20/2007,10:27,1526.75,1527.00,1526.50,1526.75,415,93,508.00
09/20/2007,10:28,1527.00,1527.00,1526.00,1526.50,571,77,648.00
09/20/2007,10:29,1526.50,1527.00,1526.00,1526.50,279,138,417.00
09/20/2007,10:30,1526.50,1527.00,1526.50,1526.50,34,291,325.00
09/20/2007,10:31,1526.50,1527.00,1526.50,1527.00,358,49,407.00
09/20/2007,10:32,1527.00,1527.00,1526.50,1527.00,60,47,107.00
09/20/2007,10:33,1526.75,1527.00,1526.50,1526.50,336,41,377.00
09/20/2007,10:34,1526.75,1526.75,1526.00,1526.25,29,147,176.00
09/20/2007,10:35,1526.25,1526.25,1525.50,1525.75,114,300,414.00
09/20/2007,10:36,1525.75,1525.75,1525.00,1525.25,58,33,91.00
09/20/2007,10:37,1525.25,1525.75,1525.00,1525.50,321,127,448.00
09/20/2007,10:38,1525.25,1525.25,1524.75,1525.00,113,138,251.00
09/20/2007,10:39,1525.25,1526.00,1525.25,1526.00,302,0,302.00
09/20/2007,10:40,1525.75,1525.75,1525.25,1525.25,46,19,65.00
09/20/2007,10:41,1525.00,1525.75,1525.00,1525.75,150,8,158.00
09/20/2007,10:42,1525.50,1525.75,1525.25,1525.75,79,52,131.00
09/20/2007,10:43,1525.75,1525.75,1525.25,1525.75,61,310,371.00
09/20/2007,10:44,1525.50,1525.75,1525.25,1525.75,50,681,731.00
09/20/2007,10:45,1525.75,1526.00,1525.75,1525.75,28,16,44.00
09/20/2007,10:46,1525.75,1526.00,1525.25,1525.25,6,209,215.00
09/20/2007,10:47,1525.25,1525.50,1525.00,1525.00,1,265,266.00
09/20/2007,10:48,1525.25,1525.25,1524.75,1525.00,436,108,544.00
09/20/2007,10:49,1524.75,1524.75,1524.50,1524.75,46,76,122.00
09/20/2007,10:50,1525.00,1525.00,1524.75,1524.75,5,42,47.00
09/20/2007,10:51,1524.75,1525.75,1524.50,1525.25,186,73,259.00
09/20/2007,10:52,1525.50,1526.00,1525.25,1526.00,219,47,266.00
09/20/2007,10:53,1526.00,1526.25,1525.50,1525.50,36,266,302.00
09/20/2007,10:54,1525.50,1526.25,1525.25,1526.25,55,145,200.00
09/20/2007,10:55,1526.00,1526.25,1526.00,1526.00,77,66,143.00
09/20/2007,10:56,1525.75,1526.25,1525.75,1526.25,62,46,108.00
09/20/2007,10:57,1526.25,1526.25,1526.00,1526.00,60,5,65.00
09/20/2007,10:58,1526.00,1526.00,1526.00,1526.00,0,26,26.00
09/20/2007,10:59,1526.00,1526.25,1525.75,1526.00,418,768,1186.00
09/20/2007,11:00,1526.00,1526.00,1526.00,1526.00,0,5,5.00
09/20/2007,11:01,1526.25,1527.25,1526.25,1527.00,535,296,831.00
09/20/2007,11:02,1527.00,1527.25,1526.75,1526.75,120,131,251.00
09/20/2007,11:03,1527.00,1528.00,1527.00,1528.00,289,68,357.00
09/20/2007,11:04,1528.00,1528.75,1527.50,1528.75,163,140,303.00
09/20/2007,11:05,1528.50,1528.75,1528.25,1528.25,36,22,58.00
09/20/2007,11:06,1528.25,1528.25,1527.00,1527.75,123,284,407.00
09/20/2007,11:07,1527.50,1528.00,1527.25,1527.75,304,358,662.00
09/20/2007,11:08,1528.00,1528.25,1527.75,1528.00,209,165,374.00
09/20/2007,11:09,1527.75,1527.75,1527.50,1527.50,100,216,316.00
09/20/2007,11:10,1527.75,1528.25,1527.75,1528.25,27,0,27.00
09/20/2007,11:11,1528.00,1528.25,1528.00,1528.25,7,20,27.00
09/20/2007,11:12,1528.25,1528.50,1528.00,1528.00,23,6,29.00
09/20/2007,11:13,1528.00,1528.25,1527.50,1527.50,39,24,63.00
09/20/2007,11:14,1527.50,1527.50,1527.00,1527.50,21,24,45.00
09/20/2007,11:15,1527.50,1528.25,1527.50,1528.00,38,22,60.00
09/20/2007,11:16,1528.00,1528.00,1527.50,1527.50,226,16,242.00
09/20/2007,11:17,1527.50,1528.00,1527.50,1528.00,53,5,58.00
09/20/2007,11:18,1528.00,1528.00,1527.75,1527.75,25,13,38.00
09/20/2007,11:19,1527.75,1527.75,1527.25,1527.25,0,52,52.00
09/20/2007,11:20,1527.50,1527.75,1527.50,1527.75,35,2,37.00
09/20/2007,11:21,1527.75,1527.75,1527.50,1527.75,38,85,123.00
09/20/2007,11:22,1527.50,1527.50,1527.25,1527.25,0,11,11.00
09/20/2007,11:23,1527.50,1527.75,1527.50,1527.75,78,0,78.00
09/20/2007,11:24,1527.75,1528.50,1527.50,1528.25,198,30,228.00
09/20/2007,11:25,1528.25,1528.25,1527.75,1528.00,9,74,83.00
09/20/2007,11:26,1528.25,1528.25,1528.00,1528.25,337,6,343.00
09/20/2007,11:27,1528.50,1528.50,1527.75,1527.75,3,15,18.00
09/20/2007,11:28,1528.00,1528.00,1527.25,1527.50,22,83,105.00
09/20/2007,11:29,1527.25,1527.25,1525.50,1525.50,177,358,535.00
09/20/2007,11:30,1525.75,1526.25,1525.50,1525.50,301,282,583.00
09/20/2007,11:31,1525.50,1525.50,1524.75,1525.25,101,168,269.00
09/20/2007,11:32,1525.25,1525.25,1525.00,1525.00,111,20,131.00
09/20/2007,11:33,1525.25,1525.75,1524.75,1525.25,33,109,142.00
09/20/2007,11:34,1525.25,1525.25,1525.25,1525.25,15,0,15.00
09/20/2007,11:35,1525.25,1525.25,1524.25,1524.50,100,196,296.00
09/20/2007,11:36,1524.25,1525.00,1524.00,1525.00,62,90,152.00
09/20/2007,11:37,1524.75,1525.25,1524.75,1524.75,8,30,38.00
09/20/2007,11:38,1524.75,1524.75,1524.00,1524.50,15,18,33.00
09/20/2007,11:39,1524.25,1524.50,1524.25,1524.50,27,105,132.00
09/20/2007,11:40,1524.50,1524.50,1524.25,1524.25,37,18,55.00
09/20/2007,11:41,1524.25,1524.25,1524.25,1524.25,0,65,65.00
09/20/2007,11:42,1524.50,1524.75,1524.25,1524.50,9,14,23.00
09/20/2007,11:43,1524.75,1525.00,1524.75,1524.75,108,10,118.00
09/20/2007,11:44,1524.75,1524.75,1524.50,1524.75,1,9,10.00
09/20/2007,11:45,1524.50,1524.50,1524.25,1524.25,0,32,32.00
09/20/2007,11:46,1524.25,1524.75,1524.00,1524.75,55,36,91.00
09/20/2007,11:47,1524.75,1525.00,1524.00,1524.50,35,293,328.00
09/20/2007,11:48,1524.50,1525.00,1524.50,1525.00,34,15,49.00
09/20/2007,11:49,1525.00,1525.50,1524.75,1524.75,50,25,75.00
09/20/2007,11:50,1525.00,1525.25,1525.00,1525.25,10,0,10.00
09/20/2007,11:51,1525.00,1525.00,1524.75,1525.00,201,7,208.00
09/20/2007,11:52,1525.00,1525.25,1525.00,1525.25,33,0,33.00
09/20/2007,11:53,1525.00,1525.50,1525.00,1525.50,34,16,50.00
09/20/2007,11:54,1525.50,1526.00,1525.50,1525.75,61,65,126.00
09/20/2007,11:55,1525.75,1525.75,1525.50,1525.50,9,14,23.00
09/20/2007,11:56,1525.50,1525.50,1525.50,1525.50,0,50,50.00
09/20/2007,11:57,1525.50,1526.00,1525.50,1525.75,129,43,172.00
09/20/2007,11:58,1525.75,1525.75,1525.25,1525.75,82,89,171.00
09/20/2007,11:59,1525.50,1525.50,1525.25,1525.25,0,71,71.00
09/20/2007,12:00,1525.25,1526.00,1525.25,1525.75,37,3,40.00
09/20/2007,12:01,1525.50,1525.50,1525.25,1525.50,10,147,157.00
09/20/2007,12:03,1525.50,1525.75,1525.50,1525.75,12,0,12.00
09/20/2007,12:04,1525.50,1526.00,1525.50,1525.75,1,281,282.00
09/20/2007,12:05,1526.00,1526.00,1526.00,1526.00,51,0,51.00
09/20/2007,12:06,1526.25,1526.25,1525.75,1525.75,13,18,31.00
09/20/2007,12:07,1525.75,1525.75,1525.50,1525.50,0,82,82.00
09/20/2007,12:08,1525.75,1525.75,1525.50,1525.50,6,2,8.00
09/20/2007,12:09,1525.50,1525.50,1525.25,1525.50,1,36,37.00
09/20/2007,12:10,1525.50,1525.50,1524.75,1525.00,15,136,151.00
09/20/2007,12:11,1525.00,1525.00,1524.75,1524.75,49,8,57.00
09/20/2007,12:12,1524.75,1525.00,1524.50,1525.00,8,61,69.00
09/20/2007,12:13,1525.00,1525.50,1525.00,1525.25,12,9,21.00
09/20/2007,12:14,1525.25,1525.50,1525.00,1525.00,1,30,31.00
09/20/2007,12:15,1525.25,1525.25,1525.25,1525.25,5,0,5.00
09/20/2007,12:16,1525.50,1525.75,1525.50,1525.75,52,4,56.00
09/20/2007,12:17,1525.75,1525.75,1525.50,1525.50,1,16,17.00
09/20/2007,12:18,1525.25,1525.25,1525.00,1525.00,0,46,46.00
09/20/2007,12:19,1525.00,1525.25,1524.75,1524.75,1,45,46.00
09/20/2007,12:20,1524.75,1525.25,1524.75,1525.25,132,5,137.00
09/20/2007,12:21,1525.00,1525.00,1524.25,1524.75,225,229,454.00
09/20/2007,12:22,1524.50,1524.50,1524.00,1524.25,2,38,40.00
09/20/2007,12:23,1524.00,1524.50,1524.00,1524.50,93,8,101.00
09/20/2007,12:24,1524.25,1524.25,1523.50,1523.50,74,278,352.00
09/20/2007,12:25,1523.75,1523.75,1523.00,1523.50,273,339,612.00
09/20/2007,12:26,1523.25,1523.50,1522.75,1522.75,9,117,126.00
09/20/2007,12:27,1522.75,1522.75,1522.50,1522.75,52,119,171.00
09/20/2007,12:28,1522.75,1522.75,1522.50,1522.75,68,34,102.00
09/20/2007,12:29,1522.75,1523.25,1522.75,1523.25,127,0,127.00
09/20/2007,12:30,1523.00,1523.50,1523.00,1523.50,10,57,67.00
09/20/2007,12:31,1523.50,1524.00,1523.50,1524.00,489,50,539.00
09/20/2007,12:32,1524.00,1524.25,1523.75,1523.75,10,150,160.00
09/20/2007,12:33,1523.50,1524.00,1523.50,1523.50,18,14,32.00
09/20/2007,12:34,1523.50,1523.75,1523.50,1523.75,13,3,16.00
09/20/2007,12:35,1523.75,1523.75,1523.75,1523.75,12,0,12.00
09/20/2007,12:36,1523.75,1523.75,1523.25,1523.25,6,48,54.00
09/20/2007,12:37,1523.50,1523.50,1522.00,1522.25,136,114,250.00
09/20/2007,12:38,1522.00,1522.00,1521.50,1521.50,32,259,291.00
09/20/2007,12:39,1521.50,1522.50,1521.50,1522.50,87,32,119.00
09/20/2007,12:40,1522.75,1523.25,1522.50,1523.25,177,12,189.00
09/20/2007,12:41,1523.25,1523.25,1523.25,1523.25,49,0,49.00
09/20/2007,12:42,1523.25,1523.25,1523.25,1523.25,22,0,22.00
09/20/2007,12:43,1523.25,1523.25,1523.00,1523.00,11,2,13.00
09/20/2007,12:44,1523.25,1523.25,1523.00,1523.00,69,1,70.00
09/20/2007,12:45,1523.25,1523.75,1523.25,1523.75,72,12,84.00
09/20/2007,12:46,1523.75,1524.75,1523.75,1524.50,150,47,197.00
09/20/2007,12:47,1524.50,1525.00,1524.50,1524.75,107,136,243.00
09/20/2007,12:48,1524.75,1524.75,1524.75,1524.75,0,19,19.00
09/20/2007,12:49,1524.50,1524.50,1524.25,1524.25,3,70,73.00
09/20/2007,12:50,1524.25,1524.25,1523.75,1524.00,5,33,38.00
09/20/2007,12:52,1524.00,1524.25,1524.00,1524.00,63,1,64.00
09/20/2007,12:53,1524.25,1524.75,1524.00,1524.50,101,7,108.00
09/20/2007,12:54,1524.50,1524.50,1524.25,1524.50,10,129,139.00
09/20/2007,12:55,1524.50,1524.50,1524.00,1524.25,40,27,67.00
09/20/2007,12:56,1524.50,1524.50,1523.75,1523.75,3,111,114.00
09/20/2007,12:57,1523.75,1523.75,1522.75,1522.75,0,10,10.00
09/20/2007,12:58,1523.25,1523.25,1522.75,1522.75,14,36,50.00
09/20/2007,12:59,1522.75,1523.75,1522.75,1523.75,87,8,95.00
09/20/2007,13:00,1523.50,1524.50,1523.50,1524.25,158,47,205.00
09/20/2007,13:01,1524.00,1524.00,1523.75,1524.00,14,12,26.00
09/20/2007,13:02,1524.00,1525.00,1524.00,1524.50,407,38,445.00
09/20/2007,13:03,1524.50,1524.50,1524.50,1524.50,0,20,20.00
09/20/2007,13:04,1524.50,1524.50,1524.00,1524.00,0,54,54.00
09/20/2007,13:05,1524.00,1524.00,1523.75,1523.75,1,92,93.00
09/20/2007,13:06,1524.00,1524.25,1523.75,1524.25,35,6,41.00
09/20/2007,13:07,1524.00,1524.00,1523.50,1523.50,0,82,82.00
09/20/2007,13:08,1523.25,1523.25,1523.00,1523.25,16,77,93.00
09/20/2007,13:09,1523.25,1523.25,1523.00,1523.00,46,1,47.00
09/20/2007,13:10,1523.25,1523.25,1522.50,1522.50,52,165,217.00
09/20/2007,13:11,1522.75,1523.00,1522.50,1522.75,48,35,83.00
09/20/2007,13:12,1522.75,1523.75,1522.75,1523.75,142,1,143.00
09/20/2007,13:13,1524.00,1524.25,1523.50,1523.75,48,94,142.00
09/20/2007,13:14,1523.75,1524.00,1523.75,1523.75,269,34,303.00
09/20/2007,13:15,1523.75,1523.75,1523.25,1523.25,0,104,104.00
09/20/2007,13:16,1523.50,1523.50,1523.50,1523.50,24,0,24.00
09/20/2007,13:17,1523.50,1523.75,1523.50,1523.75,124,0,124.00
09/20/2007,13:18,1524.00,1524.25,1524.00,1524.00,101,3,104.00
09/20/2007,13:19,1524.00,1524.00,1523.75,1523.75,0,2,2.00
09/20/2007,13:20,1524.00,1524.00,1524.00,1524.00,10,0,10.00
09/20/2007,13:21,1524.00,1524.00,1524.00,1524.00,7,0,7.00
09/20/2007,13:22,1523.75,1524.00,1522.75,1523.50,54,129,183.00
09/20/2007,13:23,1523.25,1523.50,1523.00,1523.00,13,100,113.00
09/20/2007,13:24,1523.00,1523.00,1522.50,1523.00,61,144,205.00
09/20/2007,13:25,1522.75,1522.75,1522.50,1522.50,26,120,146.00
09/20/2007,13:26,1522.50,1522.50,1521.50,1522.00,6,90,96.00
09/20/2007,13:27,1522.00,1522.00,1521.00,1521.25,55,73,128.00
09/20/2007,13:28,1521.25,1521.25,1520.75,1521.25,224,323,547.00
09/20/2007,13:29,1521.50,1522.00,1521.25,1521.75,108,208,316.00
09/20/2007,13:30,1522.00,1522.00,1521.50,1521.50,1,64,65.00
09/20/2007,13:31,1521.50,1521.75,1520.75,1521.50,279,238,517.00
09/20/2007,13:32,1521.50,1521.50,1521.00,1521.25,83,179,262.00
09/20/2007,13:33,1521.50,1521.50,1521.25,1521.25,98,41,139.00
09/20/2007,13:34,1521.25,1521.50,1521.25,1521.25,54,4,58.00
09/20/2007,13:35,1521.00,1521.00,1520.50,1520.50,389,1225,1614.00
09/20/2007,13:36,1520.25,1520.25,1519.50,1519.75,186,442,628.00
09/20/2007,13:37,1520.00,1520.50,1519.75,1520.25,70,33,103.00
09/20/2007,13:38,1520.50,1520.50,1520.00,1520.25,76,165,241.00
09/20/2007,13:39,1520.25,1521.00,1520.00,1521.00,256,38,294.00
09/20/2007,13:40,1521.00,1521.00,1520.75,1521.00,54,169,223.00
09/20/2007,13:41,1521.00,1521.75,1520.75,1521.75,184,54,238.00
09/20/2007,13:42,1521.50,1521.75,1521.25,1521.25,123,128,251.00
09/20/2007,13:43,1521.25,1522.00,1521.25,1521.75,582,62,644.00
09/20/2007,13:44,1521.50,1521.50,1521.00,1521.25,14,564,578.00
09/20/2007,13:45,1521.00,1521.00,1520.50,1520.50,428,381,809.00
09/20/2007,13:46,1520.50,1520.50,1518.75,1518.75,7,139,146.00
09/20/2007,13:47,1519.00,1519.25,1518.25,1518.50,55,239,294.00
09/20/2007,13:48,1518.75,1519.00,1518.25,1518.75,92,87,179.00
09/20/2007,13:49,1518.75,1519.25,1518.50,1519.00,120,52,172.00
09/20/2007,13:50,1518.50,1519.00,1518.00,1518.00,794,193,987.00
09/20/2007,13:51,1518.00,1518.25,1517.75,1518.00,155,73,228.00
09/20/2007,13:52,1518.00,1519.25,1518.00,1518.75,149,179,328.00
09/20/2007,13:53,1519.00,1519.25,1519.00,1519.00,201,248,449.00
09/20/2007,13:54,1519.25,1519.50,1519.00,1519.50,121,67,188.00
09/20/2007,13:55,1519.75,1519.75,1519.25,1519.25,212,23,235.00
09/20/2007,13:56,1519.50,1519.75,1519.25,1519.75,290,48,338.00
09/20/2007,13:57,1519.75,1519.75,1519.25,1519.50,115,100,215.00
09/20/2007,13:58,1519.50,1519.75,1519.50,1519.50,65,67,132.00
09/20/2007,13:59,1519.50,1519.75,1519.25,1519.50,68,5,73.00
09/20/2007,14:00,1519.25,1519.75,1518.75,1518.75,126,121,247.00
09/20/2007,14:01,1519.00,1519.25,1518.75,1518.75,35,63,98.00
09/20/2007,14:02,1518.50,1518.50,1517.75,1517.75,278,496,774.00
09/20/2007,14:03,1517.75,1518.00,1517.00,1517.25,59,102,161.00
09/20/2007,14:04,1517.00,1517.75,1517.00,1517.25,184,98,282.00
09/20/2007,14:05,1517.00,1517.50,1516.75,1517.50,55,164,219.00
09/20/2007,14:06,1517.50,1517.75,1517.25,1517.75,111,2,113.00
09/20/2007,14:07,1517.25,1517.25,1516.75,1516.75,44,58,102.00
09/20/2007,14:08,1516.75,1517.75,1516.75,1517.75,154,33,187.00
09/20/2007,14:09,1517.50,1518.00,1517.50,1517.75,288,168,456.00
09/20/2007,14:10,1517.75,1518.00,1517.50,1517.50,3,230,233.00
09/20/2007,14:11,1517.50,1518.00,1517.50,1518.00,84,211,295.00
09/20/2007,14:12,1518.00,1518.50,1518.00,1518.00,148,74,222.00
09/20/2007,14:13,1518.25,1519.25,1518.25,1519.00,684,27,711.00
09/20/2007,14:14,1519.25,1520.75,1519.00,1520.25,291,62,353.00
09/20/2007,14:15,1520.75,1520.75,1519.75,1520.25,491,164,655.00
09/20/2007,14:16,1520.25,1521.50,1520.25,1521.25,231,89,320.00
09/20/2007,14:17,1521.25,1521.25,1520.25,1520.75,175,393,568.00
09/20/2007,14:18,1520.50,1521.00,1520.25,1520.25,49,26,75.00
09/20/2007,14:19,1520.50,1520.50,1520.00,1520.50,78,60,138.00
09/20/2007,14:20,1520.25,1521.50,1520.25,1521.25,118,13,131.00
09/20/2007,14:21,1521.25,1521.25,1520.75,1520.75,152,64,216.00
09/20/2007,14:22,1521.00,1521.00,1520.50,1520.50,112,22,134.00
09/20/2007,14:23,1520.25,1520.75,1520.25,1520.75,45,2,47.00
09/20/2007,14:24,1520.75,1521.00,1520.25,1520.25,11,27,38.00
09/20/2007,14:25,1520.50,1520.50,1520.00,1520.00,86,28,114.00
09/20/2007,14:26,1520.25,1520.50,1520.25,1520.50,102,3,105.00
09/20/2007,14:27,1520.50,1520.50,1520.25,1520.50,107,6,113.00
09/20/2007,14:28,1520.50,1521.00,1520.50,1520.50,90,10,100.00
09/20/2007,14:29,1520.75,1521.25,1520.75,1521.25,292,12,304.00
09/20/2007,14:30,1521.00,1521.00,1520.25,1520.25,531,134,665.00
09/20/2007,14:31,1520.25,1520.25,1519.75,1520.25,56,116,172.00
09/20/2007,14:32,1520.25,1520.25,1519.50,1519.75,107,241,348.00
09/20/2007,14:33,1519.75,1520.50,1519.75,1519.75,382,71,453.00
09/20/2007,14:34,1520.00,1520.00,1519.00,1519.50,76,1032,1108.00
09/20/2007,14:35,1519.50,1520.00,1519.00,1520.00,181,21,202.00
09/20/2007,14:36,1520.00,1520.25,1519.25,1519.50,68,129,197.00
09/20/2007,14:37,1519.75,1519.75,1518.50,1518.75,108,466,574.00
09/20/2007,14:38,1518.50,1519.25,1518.50,1519.00,30,13,43.00
09/20/2007,14:39,1519.00,1519.50,1518.75,1519.00,76,323,399.00
09/20/2007,14:40,1519.00,1520.25,1519.00,1520.00,259,11,270.00
09/20/2007,14:41,1520.00,1520.50,1519.50,1520.00,94,50,144.00
09/20/2007,14:42,1520.00,1520.50,1519.75,1520.50,64,44,108.00
09/20/2007,14:43,1520.50,1521.25,1520.25,1521.25,97,50,147.00
09/20/2007,14:44,1521.25,1522.25,1521.00,1522.00,351,109,460.00
09/20/2007,14:45,1522.00,1522.00,1521.00,1521.25,81,400,481.00
09/20/2007,14:46,1521.50,1521.50,1520.75,1520.75,4,406,410.00
09/20/2007,14:47,1520.50,1521.00,1520.50,1520.75,42,82,124.00
09/20/2007,14:48,1520.75,1520.75,1520.50,1520.50,1,315,316.00
09/20/2007,14:49,1520.50,1520.75,1520.25,1520.25,1,159,160.00
09/20/2007,14:50,1520.00,1521.00,1520.00,1521.00,304,117,421.00
09/20/2007,14:51,1520.75,1521.25,1520.75,1521.00,534,27,561.00
09/20/2007,14:52,1521.25,1521.25,1520.75,1521.00,150,11,161.00
09/20/2007,14:53,1521.25,1521.50,1521.00,1521.25,312,209,521.00
09/20/2007,14:54,1521.25,1521.25,1521.00,1521.25,210,8,218.00
09/20/2007,14:55,1521.25,1521.25,1520.50,1520.50,49,67,116.00
09/20/2007,14:56,1520.75,1520.75,1519.75,1519.75,14,164,178.00
09/20/2007,14:57,1520.00,1520.00,1519.25,1519.50,306,423,729.00
09/20/2007,14:58,1519.50,1519.75,1519.00,1519.25,162,205,367.00
09/20/2007,14:59,1519.25,1519.25,1518.75,1518.75,22,56,78.00
09/20/2007,15:00,1519.00,1519.00,1518.50,1518.50,103,463,566.00
09/20/2007,15:01,1518.50,1519.00,1517.50,1517.75,755,586,1341.00
09/20/2007,15:02,1517.75,1518.50,1517.75,1518.50,257,30,287.00
09/20/2007,15:03,1518.50,1518.75,1518.25,1518.75,1044,86,1130.00
09/20/2007,15:04,1518.75,1518.75,1518.50,1518.75,21,100,121.00
09/20/2007,15:05,1518.75,1519.25,1518.50,1518.75,283,114,397.00
09/20/2007,15:06,1518.75,1519.00,1518.50,1518.50,55,206,261.00
09/20/2007,15:07,1518.75,1518.75,1517.75,1518.00,302,326,628.00
09/20/2007,15:08,1518.50,1518.50,1518.25,1518.25,2,290,292.00
09/20/2007,15:09,1518.25,1518.25,1518.00,1518.25,201,611,812.00
09/20/2007,15:10,1518.50,1518.75,1518.50,1518.75,624,0,624.00
09/20/2007,15:11,1518.50,1519.00,1518.50,1519.00,106,2,108.00
09/20/2007,15:12,1519.00,1519.00,1518.75,1518.75,105,48,153.00
09/20/2007,15:13,1519.00,1519.00,1518.75,1518.75,755,41,796.00
09/20/2007,15:14,1518.75,1519.50,1518.75,1519.50,885,2,887.00
09/20/2007,15:15,1519.50,1520.25,1519.50,1519.50,493,195,688.00
09/20/2007,15:31,1519.75,1520.00,1519.00,1519.00,3,1,4.00
09/20/2007,15:32,1519.00,1519.00,1519.00,1519.00,0,6,6.00
09/20/2007,15:33,1518.75,1519.00,1518.75,1519.00,34,2,36.00
09/20/2007,15:34,1519.25,1519.25,1519.25,1519.25,44,0,44.00
09/20/2007,15:35,1519.25,1519.25,1519.25,1519.25,1,0,1.00
09/20/2007,15:39,1519.75,1519.75,1519.50,1519.50,9,30,39.00
09/20/2007,15:41,1519.25,1519.25,1519.25,1519.25,0,10,10.00
09/20/2007,15:43,1519.75,1519.75,1519.75,1519.75,10,0,10.00
09/20/2007,15:44,1519.75,1519.75,1519.75,1519.75,30,0,30.00
09/20/2007,15:46,1520.00,1520.00,1520.00,1520.00,2,0,2.00
09/20/2007,15:49,1520.00,1520.00,1520.00,1520.00,1,0,1.00
09/20/2007,15:50,1520.00,1520.00,1520.00,1520.00,30,0,30.00
09/20/2007,15:51,1519.75,1520.00,1519.75,1520.00,91,10,101.00
09/20/2007,15:52,1519.50,1519.50,1519.50,1519.50,0,6,6.00
09/20/2007,15:53,1519.25,1519.25,1519.25,1519.25,0,24,24.00
09/20/2007,15:55,1519.25,1519.25,1519.25,1519.25,0,5,5.00
09/20/2007,15:56,1519.00,1519.00,1519.00,1519.00,0,3,3.00
09/20/2007,15:57,1519.00,1519.00,1519.00,1519.00,0,5,5.00
09/20/2007,15:58,1518.75,1518.75,1518.75,1518.75,0,1,1.00
09/20/2007,15:59,1519.00,1519.00,1519.00,1519.00,100,0,100.00
09/20/2007,16:00,1519.00,1519.25,1518.75,1519.25,28,17,45.00
09/20/2007,17:01,1529.00,1529.25,1529.00,1529.25,1,39,40.00
09/20/2007,17:02,1529.00,1529.25,1529.00,1529.25,163,8,171.00
09/20/2007,17:03,1529.50,1530.00,1529.50,1529.50,459,41,500.00
09/20/2007,17:04,1529.75,1530.25,1529.75,1530.25,196,32,228.00
09/20/2007,17:05,1530.25,1531.25,1530.25,1530.75,628,42,670.00
09/20/2007,17:06,1530.75,1530.75,1530.50,1530.50,1,9,10.00
09/20/2007,17:07,1530.75,1530.75,1530.25,1530.25,1,95,96.00
09/20/2007,17:09,1530.25,1530.25,1530.25,1530.25,0,6,6.00
09/20/2007,17:10,1530.25,1530.25,1530.25,1530.25,0,23,23.00
09/20/2007,17:11,1530.50,1530.50,1530.25,1530.25,2,5,7.00
09/20/2007,17:12,1530.25,1530.50,1530.00,1530.25,27,18,45.00
09/20/2007,17:13,1530.50,1530.50,1530.50,1530.50,1,0,1.00
09/20/2007,17:14,1530.25,1530.25,1530.25,1530.25,0,40,40.00
09/20/2007,17:15,1530.25,1530.25,1530.25,1530.25,0,5,5.00
09/20/2007,17:16,1530.25,1530.25,1529.50,1529.50,0,176,176.00
09/20/2007,17:17,1529.50,1529.75,1529.50,1529.50,13,21,34.00
09/20/2007,17:18,1529.75,1530.00,1529.75,1530.00,12,0,12.00
09/20/2007,17:19,1530.00,1530.25,1530.00,1530.25,61,0,61.00
09/20/2007,17:21,1530.50,1530.50,1530.50,1530.50,1,0,1.00
09/20/2007,17:22,1530.50,1530.50,1530.50,1530.50,2,0,2.00
09/20/2007,17:23,1530.25,1530.25,1530.25,1530.25,0,7,7.00
09/20/2007,17:24,1530.50,1530.50,1530.50,1530.50,16,0,16.00
09/20/2007,17:26,1530.50,1530.50,1530.50,1530.50,1,0,1.00
09/20/2007,17:27,1530.50,1530.50,1530.50,1530.50,1,0,1.00
09/20/2007,17:29,1530.25,1530.25,1530.25,1530.25,0,8,8.00
09/20/2007,17:30,1530.50,1530.50,1530.25,1530.25,13,33,46.00
09/20/2007,17:32,1530.50,1530.50,1530.00,1530.25,89,300,389.00
09/20/2007,17:33,1530.50,1530.50,1530.50,1530.50,2,0,2.00
09/20/2007,17:34,1530.50,1530.50,1530.25,1530.25,1,1,2.00
09/20/2007,17:35,1530.25,1530.25,1530.00,1530.00,0,6,6.00
09/20/2007,17:37,1530.25,1530.25,1530.25,1530.25,11,0,11.00
09/20/2007,17:38,1530.00,1530.00,1530.00,1530.00,0,2,2.00
09/20/2007,17:40,1530.25,1530.25,1530.25,1530.25,5,0,5.00
09/20/2007,17:41,1530.50,1530.50,1530.50,1530.50,67,0,67.00
09/20/2007,17:42,1530.50,1530.50,1530.50,1530.50,2,0,2.00
09/20/2007,17:43,1530.50,1530.50,1530.50,1530.50,3,0,3.00
09/20/2007,17:45,1530.25,1530.25,1530.25,1530.25,0,15,15.00
09/20/2007,17:46,1530.25,1530.25,1530.00,1530.00,0,7,7.00
09/20/2007,17:47,1530.00,1530.00,1530.00,1530.00,0,191,191.00
09/20/2007,17:49,1530.00,1530.25,1530.00,1530.25,2,10,12.00
09/20/2007,17:50,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/20/2007,17:51,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/20/2007,17:52,1530.00,1530.00,1529.75,1529.75,0,71,71.00
09/20/2007,17:53,1530.00,1530.25,1530.00,1530.25,16,0,16.00
09/20/2007,17:54,1530.25,1530.25,1530.00,1530.00,3,1,4.00
09/20/2007,17:55,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/20/2007,17:56,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/20/2007,17:57,1530.00,1530.00,1530.00,1530.00,0,7,7.00
09/20/2007,17:58,1530.00,1530.00,1530.00,1530.00,0,4,4.00
09/20/2007,17:59,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/20/2007,18:00,1530.00,1530.25,1529.75,1530.00,3,6,9.00
09/20/2007,18:01,1529.75,1530.00,1529.75,1530.00,2,3,5.00
09/20/2007,18:02,1530.00,1530.00,1530.00,1530.00,3,0,3.00
09/20/2007,18:03,1530.00,1530.00,1530.00,1530.00,2,0,2.00
09/20/2007,18:04,1529.75,1529.75,1529.75,1529.75,0,44,44.00
09/20/2007,18:05,1529.75,1529.75,1529.75,1529.75,0,21,21.00
09/20/2007,18:06,1529.75,1529.75,1529.50,1529.50,0,11,11.00
09/20/2007,18:07,1529.50,1529.50,1529.50,1529.50,0,1,1.00
09/20/2007,18:08,1529.75,1529.75,1529.75,1529.75,3,0,3.00
09/20/2007,18:09,1529.50,1529.50,1529.50,1529.50,0,15,15.00
09/20/2007,18:10,1529.50,1529.50,1529.50,1529.50,0,53,53.00
09/20/2007,18:11,1529.50,1529.50,1529.50,1529.50,0,4,4.00
09/20/2007,18:12,1529.50,1529.50,1529.50,1529.50,0,10,10.00
09/20/2007,18:13,1529.75,1529.75,1529.75,1529.75,1,0,1.00
09/20/2007,18:14,1529.75,1530.00,1529.75,1530.00,9,0,9.00
09/20/2007,18:16,1530.00,1530.25,1530.00,1530.25,57,0,57.00
09/20/2007,18:17,1530.25,1530.25,1530.25,1530.25,71,0,71.00
09/20/2007,18:18,1530.25,1530.50,1530.25,1530.50,16,0,16.00
09/20/2007,18:19,1530.25,1530.25,1530.00,1530.25,15,28,43.00
09/20/2007,18:20,1530.25,1530.25,1530.25,1530.25,12,0,12.00
09/20/2007,18:21,1530.25,1530.25,1530.25,1530.25,4,0,4.00
09/20/2007,18:22,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/20/2007,18:23,1530.25,1530.25,1530.25,1530.25,2,0,2.00
09/20/2007,18:24,1530.25,1530.25,1530.25,1530.25,39,0,39.00
09/20/2007,18:25,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/20/2007,18:26,1530.25,1530.25,1530.00,1530.25,4,1,5.00
09/20/2007,18:27,1530.25,1530.25,1530.00,1530.00,1,7,8.00
09/20/2007,18:28,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/20/2007,18:29,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/20/2007,18:30,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/20/2007,18:33,1530.25,1530.25,1530.25,1530.25,5,0,5.00
09/20/2007,18:34,1530.25,1530.25,1530.25,1530.25,3,0,3.00
09/20/2007,18:37,1530.00,1530.00,1530.00,1530.00,0,34,34.00
09/20/2007,18:39,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/20/2007,18:40,1530.25,1530.50,1530.25,1530.50,10,0,10.00
09/20/2007,18:41,1530.25,1530.25,1530.00,1530.00,0,30,30.00
09/20/2007,18:42,1530.00,1530.25,1530.00,1530.25,2,29,31.00
09/20/2007,18:43,1530.00,1530.25,1530.00,1530.25,2,10,12.00
09/20/2007,18:44,1529.75,1529.75,1529.75,1529.75,0,188,188.00
09/20/2007,18:45,1529.75,1530.00,1529.75,1530.00,6,45,51.00
09/20/2007,18:46,1529.75,1529.75,1529.75,1529.75,0,15,15.00
09/20/2007,18:47,1529.75,1529.75,1529.75,1529.75,0,10,10.00
09/20/2007,18:48,1529.75,1529.75,1529.75,1529.75,0,20,20.00
09/20/2007,18:49,1529.75,1529.75,1529.75,1529.75,0,10,10.00
09/20/2007,18:50,1529.75,1530.25,1529.75,1530.25,48,1,49.00
09/20/2007,18:51,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/20/2007,18:52,1530.50,1530.75,1530.50,1530.50,79,14,93.00
09/20/2007,18:53,1530.50,1530.50,1530.50,1530.50,0,2,2.00
09/20/2007,18:54,1530.50,1531.00,1530.25,1530.75,55,23,78.00
09/20/2007,18:55,1530.75,1530.75,1530.75,1530.75,0,59,59.00
09/20/2007,18:56,1531.00,1531.00,1531.00,1531.00,5,0,5.00
09/20/2007,18:57,1530.75,1530.75,1530.50,1530.75,2,26,28.00
09/20/2007,18:58,1531.00,1531.00,1531.00,1531.00,107,0,107.00
09/20/2007,18:59,1531.00,1531.00,1531.00,1531.00,68,0,68.00
09/20/2007,19:00,1531.00,1531.00,1531.00,1531.00,30,0,30.00
09/20/2007,19:01,1531.00,1531.00,1531.00,1531.00,68,0,68.00
09/20/2007,19:02,1531.00,1531.00,1531.00,1531.00,6,0,6.00
09/20/2007,19:03,1531.00,1531.25,1531.00,1531.25,130,0,130.00
09/20/2007,19:04,1531.25,1531.25,1531.25,1531.25,9,0,9.00
09/20/2007,19:05,1531.00,1531.25,1530.75,1530.75,1,62,63.00
09/20/2007,19:06,1531.00,1531.25,1531.00,1531.00,42,1,43.00
09/20/2007,19:07,1530.75,1531.00,1530.75,1531.00,1,9,10.00
09/20/2007,19:08,1531.00,1531.25,1530.75,1531.25,132,5,137.00
09/20/2007,19:09,1531.00,1531.00,1531.00,1531.00,0,5,5.00
09/20/2007,19:10,1531.25,1531.25,1531.25,1531.25,122,0,122.00
09/20/2007,19:11,1531.50,1531.75,1531.25,1531.75,137,41,178.00
09/20/2007,19:12,1531.75,1531.75,1531.50,1531.50,1,1,2.00
09/20/2007,19:13,1531.50,1531.50,1531.50,1531.50,0,81,81.00
09/20/2007,19:14,1531.50,1531.50,1531.50,1531.50,0,52,52.00
09/20/2007,19:15,1531.50,1531.50,1531.50,1531.50,0,16,16.00
09/20/2007,19:16,1531.50,1531.50,1531.00,1531.25,5,128,133.00
09/20/2007,19:17,1531.25,1531.50,1531.25,1531.50,56,0,56.00
09/20/2007,19:18,1531.25,1531.50,1531.25,1531.25,1,11,12.00
09/20/2007,19:19,1531.25,1531.25,1531.25,1531.25,0,10,10.00
09/20/2007,19:20,1531.50,1531.50,1531.50,1531.50,40,0,40.00
09/20/2007,19:21,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/20/2007,19:22,1531.50,1531.75,1531.50,1531.50,71,10,81.00
09/20/2007,19:23,1531.50,1531.50,1531.50,1531.50,0,10,10.00
09/20/2007,19:24,1531.50,1531.75,1531.50,1531.75,3,3,6.00
09/20/2007,19:25,1531.75,1532.00,1531.50,1531.75,173,78,251.00
09/20/2007,19:26,1531.75,1532.00,1531.75,1531.75,14,1,15.00
09/20/2007,19:27,1531.75,1532.00,1531.75,1532.00,76,5,81.00
09/20/2007,19:28,1532.00,1532.25,1532.00,1532.25,53,0,53.00
09/20/2007,19:29,1532.25,1532.50,1532.25,1532.50,114,0,114.00
09/20/2007,19:30,1532.25,1532.25,1531.75,1531.75,0,39,39.00
09/20/2007,19:31,1532.00,1532.00,1532.00,1532.00,35,0,35.00
09/20/2007,19:34,1532.00,1532.00,1531.75,1531.75,6,3,9.00
09/20/2007,19:35,1531.75,1531.75,1531.75,1531.75,0,1,1.00
09/20/2007,19:37,1532.00,1532.00,1531.75,1531.75,20,23,43.00
09/20/2007,19:38,1531.50,1531.75,1531.50,1531.75,6,1,7.00
09/20/2007,19:39,1531.75,1531.75,1531.75,1531.75,4,0,4.00
09/20/2007,19:40,1531.75,1531.75,1531.75,1531.75,8,0,8.00
09/20/2007,19:41,1531.75,1531.75,1531.75,1531.75,7,0,7.00
09/20/2007,19:42,1531.50,1531.50,1531.50,1531.50,0,124,124.00
09/20/2007,19:43,1531.75,1531.75,1531.75,1531.75,2,0,2.00
09/20/2007,19:45,1531.50,1531.75,1531.50,1531.75,1,1,2.00
09/20/2007,19:46,1531.75,1531.75,1531.75,1531.75,5,0,5.00
09/20/2007,19:47,1531.75,1531.75,1531.75,1531.75,13,0,13.00
09/20/2007,19:48,1531.75,1531.75,1531.75,1531.75,20,0,20.00
09/20/2007,19:49,1531.50,1531.50,1531.50,1531.50,0,70,70.00
09/20/2007,19:50,1531.50,1531.75,1531.50,1531.75,1,2,3.00
09/20/2007,19:52,1531.50,1531.50,1531.50,1531.50,0,5,5.00
09/20/2007,19:53,1531.50,1531.75,1531.50,1531.50,4,17,21.00
09/20/2007,19:55,1531.50,1531.50,1531.00,1531.25,18,125,143.00
09/20/2007,19:56,1531.00,1531.25,1531.00,1531.25,1,45,46.00
09/20/2007,19:57,1531.00,1531.00,1531.00,1531.00,0,15,15.00
09/20/2007,19:58,1531.00,1531.00,1531.00,1531.00,0,27,27.00
09/20/2007,19:59,1531.00,1531.00,1531.00,1531.00,0,3,3.00
09/20/2007,20:00,1531.00,1531.00,1531.00,1531.00,0,10,10.00
09/20/2007,20:01,1531.25,1531.50,1531.25,1531.25,68,1,69.00
09/20/2007,20:02,1531.25,1531.50,1531.25,1531.50,2,1,3.00
09/20/2007,20:03,1531.50,1531.50,1531.50,1531.50,30,0,30.00
09/20/2007,20:04,1531.50,1531.50,1531.50,1531.50,10,0,10.00
09/20/2007,20:06,1531.25,1531.25,1531.25,1531.25,0,9,9.00
09/20/2007,20:07,1531.25,1531.25,1531.25,1531.25,0,7,7.00
09/20/2007,20:08,1531.50,1531.75,1531.50,1531.75,2,0,2.00
09/20/2007,20:09,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/20/2007,20:10,1531.75,1531.75,1531.50,1531.50,2,1,3.00
09/20/2007,20:13,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/20/2007,20:14,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/20/2007,20:19,1531.50,1531.50,1531.50,1531.50,4,0,4.00
09/20/2007,20:20,1531.50,1531.50,1531.50,1531.50,7,0,7.00
09/20/2007,20:21,1531.25,1531.25,1531.25,1531.25,0,33,33.00
09/20/2007,20:22,1531.25,1531.75,1531.25,1531.25,35,53,88.00
09/20/2007,20:23,1531.25,1531.25,1531.25,1531.25,0,5,5.00
09/20/2007,20:24,1531.25,1531.25,1531.25,1531.25,0,3,3.00
09/20/2007,20:25,1531.25,1531.25,1531.25,1531.25,0,2,2.00
09/20/2007,20:27,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/20/2007,20:28,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/20/2007,20:29,1531.50,1531.50,1531.25,1531.25,2,3,5.00
09/20/2007,20:30,1531.00,1531.25,1531.00,1531.25,8,1,9.00
09/20/2007,20:32,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/20/2007,20:33,1531.00,1531.00,1531.00,1531.00,0,2,2.00
09/20/2007,20:35,1531.00,1531.00,1531.00,1531.00,0,42,42.00
09/20/2007,20:36,1531.00,1531.00,1530.75,1530.75,0,2,2.00
09/20/2007,20:37,1531.00,1531.25,1531.00,1531.25,10,0,10.00
09/20/2007,20:40,1531.00,1531.00,1531.00,1531.00,0,16,16.00
09/20/2007,20:41,1531.00,1531.00,1531.00,1531.00,0,4,4.00
09/20/2007,20:42,1531.00,1531.00,1531.00,1531.00,0,3,3.00
09/20/2007,20:43,1531.00,1531.00,1531.00,1531.00,0,1,1.00
09/20/2007,20:45,1531.00,1531.00,1530.75,1530.75,0,17,17.00
09/20/2007,20:46,1530.75,1530.75,1530.75,1530.75,0,11,11.00
09/20/2007,20:47,1531.00,1531.00,1531.00,1531.00,1,0,1.00
09/20/2007,20:48,1531.00,1531.00,1530.75,1531.00,40,1,41.00
09/20/2007,20:49,1530.75,1530.75,1530.75,1530.75,0,20,20.00
09/20/2007,20:50,1530.75,1530.75,1530.75,1530.75,0,10,10.00
09/20/2007,20:52,1531.00,1531.50,1530.75,1531.00,100,20,120.00
09/20/2007,20:53,1531.00,1531.00,1531.00,1531.00,61,0,61.00
09/20/2007,20:55,1531.25,1531.25,1531.00,1531.00,2,101,103.00
09/20/2007,20:56,1531.00,1531.00,1531.00,1531.00,0,1,1.00
09/20/2007,20:57,1531.00,1531.00,1531.00,1531.00,0,1,1.00
09/20/2007,20:58,1531.25,1531.25,1531.25,1531.25,39,0,39.00
09/20/2007,20:59,1531.50,1531.75,1531.50,1531.50,32,1,33.00
09/20/2007,21:00,1531.75,1531.75,1531.75,1531.75,10,0,10.00
09/20/2007,21:01,1531.75,1531.75,1531.50,1531.50,4,40,44.00
09/20/2007,21:02,1531.50,1531.50,1531.50,1531.50,0,11,11.00
09/20/2007,21:04,1531.50,1531.50,1531.50,1531.50,0,5,5.00
09/20/2007,21:06,1531.50,1531.50,1531.50,1531.50,0,1,1.00
09/20/2007,21:07,1531.75,1531.75,1531.75,1531.75,4,0,4.00
09/20/2007,21:08,1531.50,1531.75,1531.50,1531.75,10,1,11.00
09/20/2007,21:09,1531.75,1531.75,1531.75,1531.75,36,0,36.00
09/20/2007,21:10,1531.75,1532.00,1531.75,1532.00,18,0,18.00
09/20/2007,21:11,1531.75,1531.75,1531.75,1531.75,0,5,5.00
09/20/2007,21:12,1531.75,1531.75,1531.50,1531.50,0,22,22.00
09/20/2007,21:14,1531.50,1532.00,1531.50,1532.00,2,2,4.00
09/20/2007,21:15,1531.75,1531.75,1531.75,1531.75,0,12,12.00
09/20/2007,21:16,1531.75,1531.75,1531.75,1531.75,0,1,1.00
09/20/2007,21:17,1531.75,1531.75,1531.75,1531.75,0,2,2.00
09/20/2007,21:18,1532.00,1532.00,1531.75,1531.75,2,2,4.00
09/20/2007,21:19,1532.00,1532.00,1532.00,1532.00,3,0,3.00
09/20/2007,21:20,1532.00,1532.00,1532.00,1532.00,56,0,56.00
09/20/2007,21:21,1532.00,1532.00,1532.00,1532.00,40,0,40.00
09/20/2007,21:23,1532.00,1532.00,1532.00,1532.00,2,0,2.00
09/20/2007,21:26,1532.00,1532.00,1532.00,1532.00,20,0,20.00
09/20/2007,21:27,1532.00,1532.00,1532.00,1532.00,3,0,3.00
09/20/2007,21:28,1532.00,1532.00,1532.00,1532.00,15,0,15.00
09/20/2007,21:31,1532.00,1532.00,1532.00,1532.00,13,0,13.00
09/20/2007,21:32,1532.00,1532.00,1532.00,1532.00,33,0,33.00
09/20/2007,21:33,1532.00,1532.00,1532.00,1532.00,27,0,27.00
09/20/2007,21:34,1532.25,1532.25,1532.25,1532.25,20,0,20.00
09/20/2007,21:35,1532.25,1532.25,1532.25,1532.25,31,0,31.00
09/20/2007,21:36,1532.25,1532.25,1532.00,1532.00,5,11,16.00
09/20/2007,21:37,1532.25,1532.50,1532.25,1532.50,117,0,117.00
09/20/2007,21:38,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/20/2007,21:39,1532.50,1532.50,1532.25,1532.25,3,3,6.00
09/20/2007,21:40,1532.25,1532.50,1532.25,1532.50,1,4,5.00
09/20/2007,21:41,1532.50,1532.50,1532.25,1532.25,1,1,2.00
09/20/2007,21:42,1532.25,1532.25,1532.25,1532.25,0,3,3.00
09/20/2007,21:43,1532.50,1532.50,1532.50,1532.50,3,0,3.00
09/20/2007,21:44,1532.25,1532.25,1532.25,1532.25,0,102,102.00
09/20/2007,21:46,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/20/2007,21:50,1532.00,1532.00,1532.00,1532.00,0,3,3.00
09/20/2007,21:51,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/20/2007,21:52,1532.25,1532.25,1532.25,1532.25,14,0,14.00
09/20/2007,21:53,1532.25,1532.25,1532.00,1532.25,19,35,54.00
09/20/2007,21:54,1532.25,1532.25,1532.00,1532.00,51,1,52.00
09/20/2007,21:58,1532.00,1532.00,1532.00,1532.00,0,3,3.00
09/20/2007,22:00,1532.00,1532.25,1532.00,1532.25,10,12,22.00
09/20/2007,22:01,1532.25,1532.25,1532.25,1532.25,20,0,20.00
09/20/2007,22:03,1532.25,1532.25,1532.25,1532.25,3,0,3.00
09/20/2007,22:04,1532.25,1532.25,1532.25,1532.25,3,0,3.00
09/20/2007,22:05,1532.25,1532.25,1532.25,1532.25,40,0,40.00
09/20/2007,22:06,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/20/2007,22:08,1532.25,1532.25,1532.25,1532.25,12,0,12.00
09/20/2007,22:09,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/20/2007,22:10,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/20/2007,22:11,1532.25,1532.25,1532.25,1532.25,0,30,30.00
09/20/2007,22:12,1532.25,1532.25,1532.25,1532.25,0,1,1.00
09/20/2007,22:13,1532.25,1532.25,1532.25,1532.25,0,5,5.00
09/20/2007,22:14,1532.25,1532.25,1532.25,1532.25,0,2,2.00
09/20/2007,22:15,1532.00,1532.00,1532.00,1532.00,0,4,4.00
09/20/2007,22:16,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/20/2007,22:17,1532.00,1532.25,1532.00,1532.25,126,1,127.00
09/20/2007,22:18,1532.25,1532.25,1532.25,1532.25,10,0,10.00
09/20/2007,22:20,1532.25,1532.25,1532.25,1532.25,3,0,3.00
09/20/2007,22:23,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/20/2007,22:24,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/20/2007,22:25,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/20/2007,22:26,1532.50,1532.50,1532.50,1532.50,4,0,4.00
09/20/2007,22:27,1532.50,1532.50,1532.50,1532.50,110,0,110.00
09/20/2007,22:28,1532.50,1532.50,1532.50,1532.50,6,0,6.00
09/20/2007,22:29,1532.50,1532.75,1532.50,1532.75,6,0,6.00
09/20/2007,22:30,1532.50,1532.50,1532.50,1532.50,0,1,1.00
09/20/2007,22:31,1532.50,1532.50,1532.50,1532.50,0,1,1.00
09/20/2007,22:32,1532.50,1532.75,1532.50,1532.75,1,44,45.00
09/20/2007,22:33,1532.75,1532.75,1532.75,1532.75,3,0,3.00
09/20/2007,22:34,1532.75,1532.75,1532.75,1532.75,7,0,7.00
09/20/2007,22:35,1532.75,1532.75,1532.75,1532.75,1,0,1.00
09/20/2007,22:36,1532.50,1532.50,1532.50,1532.50,0,1,1.00
09/20/2007,22:37,1532.50,1532.50,1532.50,1532.50,0,1,1.00
09/20/2007,22:38,1532.75,1532.75,1532.75,1532.75,3,0,3.00
09/20/2007,22:39,1532.50,1532.75,1532.50,1532.50,1,2,3.00
09/20/2007,22:40,1532.50,1532.50,1532.50,1532.50,0,2,2.00
09/20/2007,22:42,1532.50,1532.50,1532.50,1532.50,0,38,38.00
09/20/2007,22:43,1532.75,1532.75,1532.50,1532.50,13,47,60.00
09/20/2007,22:44,1532.75,1532.75,1532.75,1532.75,5,0,5.00
09/20/2007,22:45,1532.75,1532.75,1532.50,1532.75,11,1,12.00
09/20/2007,22:46,1532.75,1532.75,1532.75,1532.75,18,0,18.00
09/20/2007,22:47,1532.75,1532.75,1532.75,1532.75,1,0,1.00
09/20/2007,22:48,1532.50,1532.50,1532.50,1532.50,0,1,1.00
09/20/2007,22:49,1532.50,1532.50,1532.50,1532.50,0,62,62.00
09/20/2007,22:50,1532.50,1532.50,1532.50,1532.50,0,2,2.00
09/20/2007,22:52,1532.75,1532.75,1532.75,1532.75,1,0,1.00
09/20/2007,22:53,1532.75,1532.75,1532.50,1532.50,1,1,2.00
09/20/2007,22:54,1532.50,1532.50,1531.50,1532.00,31,390,421.00
09/20/2007,22:55,1532.00,1532.00,1531.50,1531.50,21,11,32.00
09/20/2007,22:56,1531.50,1531.75,1531.50,1531.75,3,5,8.00
09/20/2007,22:57,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/20/2007,22:58,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/20/2007,22:59,1531.50,1531.75,1531.50,1531.75,2,1,3.00
09/20/2007,23:05,1531.50,1531.50,1531.50,1531.50,0,3,3.00
09/20/2007,23:06,1531.50,1531.50,1531.50,1531.50,0,3,3.00
09/20/2007,23:07,1531.75,1532.00,1531.75,1532.00,70,0,70.00
09/20/2007,23:08,1532.00,1532.00,1532.00,1532.00,1,0,1.00
09/20/2007,23:09,1531.75,1531.75,1531.75,1531.75,0,1,1.00
09/20/2007,23:10,1531.50,1531.75,1531.50,1531.75,1,2,3.00
09/20/2007,23:11,1531.75,1531.75,1531.75,1531.75,4,0,4.00
09/20/2007,23:12,1531.75,1531.75,1531.75,1531.75,3,0,3.00
09/20/2007,23:13,1531.75,1531.75,1531.75,1531.75,3,0,3.00
09/20/2007,23:15,1531.75,1531.75,1531.75,1531.75,4,0,4.00
09/20/2007,23:17,1531.75,1532.00,1531.75,1532.00,231,5,236.00
09/20/2007,23:18,1532.00,1532.25,1532.00,1532.00,40,41,81.00
09/20/2007,23:19,1532.00,1532.00,1531.75,1531.75,0,17,17.00
09/20/2007,23:20,1531.75,1532.00,1531.50,1531.50,1,12,13.00
09/20/2007,23:21,1532.00,1532.00,1532.00,1532.00,2,0,2.00
09/20/2007,23:23,1532.00,1532.00,1532.00,1532.00,1,0,1.00
09/20/2007,23:28,1531.50,1531.50,1531.50,1531.50,0,3,3.00
09/20/2007,23:29,1531.50,1531.75,1531.50,1531.75,5,2,7.00
09/20/2007,23:30,1531.50,1531.75,1531.50,1531.75,35,2,37.00
09/20/2007,23:35,1532.00,1532.00,1532.00,1532.00,2,0,2.00
09/20/2007,23:37,1531.75,1531.75,1531.75,1531.75,0,82,82.00
09/20/2007,23:40,1531.75,1532.00,1531.75,1531.75,7,23,30.00
09/20/2007,23:41,1532.00,1532.00,1531.75,1531.75,2,47,49.00
09/20/2007,23:42,1531.75,1531.75,1531.75,1531.75,0,11,11.00
09/20/2007,23:43,1531.75,1531.75,1531.75,1531.75,0,22,22.00
09/20/2007,23:44,1531.75,1532.00,1531.50,1532.00,30,6,36.00
09/20/2007,23:45,1531.75,1531.75,1531.75,1531.75,0,3,3.00
09/20/2007,23:46,1531.75,1531.75,1531.75,1531.75,0,23,23.00
09/20/2007,23:48,1532.00,1532.00,1532.00,1532.00,23,0,23.00
09/20/2007,23:49,1532.00,1532.00,1532.00,1532.00,28,0,28.00
09/20/2007,23:50,1531.75,1531.75,1531.25,1531.75,13,162,175.00
09/20/2007,23:51,1531.75,1531.75,1531.50,1531.50,9,1,10.00
09/20/2007,23:52,1531.75,1532.00,1531.75,1532.00,45,0,45.00
09/20/2007,23:53,1532.00,1532.25,1532.00,1532.00,6,30,36.00
09/20/2007,23:54,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/20/2007,23:55,1532.00,1532.00,1532.00,1532.00,0,3,3.00
09/20/2007,23:56,1532.00,1532.00,1532.00,1532.00,0,22,22.00
09/20/2007,23:57,1532.00,1532.00,1532.00,1532.00,0,28,28.00
09/21/2007,00:00,1531.75,1531.75,1531.75,1531.75,0,5,5.00
09/21/2007,00:01,1532.00,1532.25,1532.00,1532.25,22,0,22.00
09/21/2007,00:02,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/21/2007,00:03,1531.75,1532.00,1531.75,1532.00,1,1,2.00
09/21/2007,00:04,1531.75,1531.75,1531.50,1531.50,0,50,50.00
09/21/2007,00:05,1531.50,1531.50,1531.50,1531.50,0,1,1.00
09/21/2007,00:06,1531.50,1531.50,1531.50,1531.50,0,66,66.00
09/21/2007,00:07,1531.50,1531.50,1531.25,1531.25,0,14,14.00
09/21/2007,00:09,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/21/2007,00:10,1531.50,1531.50,1531.50,1531.50,10,0,10.00
09/21/2007,00:14,1531.50,1531.50,1531.50,1531.50,6,0,6.00
09/21/2007,00:15,1531.25,1531.25,1531.25,1531.25,0,7,7.00
09/21/2007,00:16,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/21/2007,00:17,1531.25,1531.50,1531.25,1531.50,1,24,25.00
09/21/2007,00:18,1531.25,1531.25,1531.00,1531.25,20,61,81.00
09/21/2007,00:19,1531.25,1531.25,1531.25,1531.25,3,0,3.00
09/21/2007,00:20,1531.25,1531.25,1531.25,1531.25,3,0,3.00
09/21/2007,00:22,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/21/2007,00:24,1531.00,1531.00,1530.75,1530.75,2,317,319.00
09/21/2007,00:25,1530.75,1531.00,1530.75,1531.00,8,3,11.00
09/21/2007,00:26,1531.00,1531.00,1530.75,1531.00,20,1,21.00
09/21/2007,00:28,1531.00,1531.00,1531.00,1531.00,11,0,11.00
09/21/2007,00:29,1531.00,1531.25,1531.00,1531.25,3,0,3.00
09/21/2007,00:32,1531.25,1531.50,1531.00,1531.00,19,1,20.00
09/21/2007,00:33,1531.00,1531.00,1531.00,1531.00,0,1,1.00
09/21/2007,00:34,1531.50,1531.75,1531.50,1531.75,20,0,20.00
09/21/2007,00:36,1531.75,1531.75,1531.50,1531.50,1,4,5.00
09/21/2007,00:37,1531.50,1531.50,1531.50,1531.50,0,2,2.00
09/21/2007,00:38,1531.50,1531.50,1531.50,1531.50,0,1,1.00
09/21/2007,00:40,1531.25,1531.50,1531.25,1531.25,2,3,5.00
09/21/2007,00:41,1531.25,1531.25,1531.25,1531.25,0,4,4.00
09/21/2007,00:42,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/21/2007,00:43,1531.50,1531.50,1531.50,1531.50,13,0,13.00
09/21/2007,00:44,1531.50,1531.50,1531.50,1531.50,4,0,4.00
09/21/2007,00:45,1531.75,1531.75,1531.75,1531.75,21,0,21.00
09/21/2007,00:47,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/21/2007,00:48,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/21/2007,00:49,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/21/2007,00:51,1531.75,1532.25,1531.75,1532.00,57,59,116.00
09/21/2007,00:52,1531.75,1531.75,1531.25,1531.25,0,39,39.00
09/21/2007,00:53,1531.25,1531.50,1531.00,1531.50,41,52,93.00
09/21/2007,00:54,1531.75,1531.75,1531.75,1531.75,12,0,12.00
09/21/2007,00:56,1531.75,1531.75,1531.50,1531.50,1,7,8.00
09/21/2007,00:57,1531.50,1531.50,1531.25,1531.25,0,14,14.00
09/21/2007,00:58,1531.50,1531.50,1531.50,1531.50,16,0,16.00
09/21/2007,00:59,1531.75,1531.75,1531.50,1531.50,33,10,43.00
09/21/2007,01:00,1531.75,1532.00,1531.75,1531.75,100,2,102.00
09/21/2007,01:01,1531.75,1531.75,1530.75,1531.00,61,169,230.00
09/21/2007,01:02,1531.25,1532.25,1531.25,1531.25,215,40,255.00
09/21/2007,01:03,1531.50,1531.75,1531.50,1531.75,22,0,22.00
09/21/2007,01:04,1531.50,1532.00,1531.25,1531.75,63,31,94.00
09/21/2007,01:05,1531.75,1531.75,1531.50,1531.50,1,17,18.00
09/21/2007,01:06,1531.50,1531.50,1531.00,1531.25,76,49,125.00
09/21/2007,01:07,1531.25,1531.75,1531.00,1531.75,35,2,37.00
09/21/2007,01:08,1531.75,1532.00,1531.75,1532.00,169,0,169.00
09/21/2007,01:09,1532.00,1532.00,1532.00,1532.00,102,0,102.00
09/21/2007,01:10,1532.25,1532.25,1532.00,1532.25,24,1,25.00
09/21/2007,01:11,1532.25,1532.25,1532.00,1532.00,3,39,42.00
09/21/2007,01:12,1532.25,1532.25,1531.50,1531.75,37,52,89.00
09/21/2007,01:13,1531.75,1531.75,1531.50,1531.50,1,1,2.00
09/21/2007,01:14,1531.75,1532.00,1531.75,1531.75,121,10,131.00
09/21/2007,01:15,1531.75,1532.00,1531.75,1531.75,13,10,23.00
09/21/2007,01:16,1531.75,1531.75,1531.75,1531.75,0,1,1.00
09/21/2007,01:17,1532.00,1532.00,1532.00,1532.00,1,0,1.00
09/21/2007,01:18,1532.00,1532.25,1532.00,1532.25,49,0,49.00
09/21/2007,01:19,1532.25,1532.25,1532.00,1532.00,7,52,59.00
09/21/2007,01:20,1532.00,1532.25,1532.00,1532.25,2,39,41.00
09/21/2007,01:21,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/21/2007,01:22,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/21/2007,01:23,1532.25,1532.25,1532.25,1532.25,95,0,95.00
09/21/2007,01:24,1532.50,1532.50,1532.25,1532.50,29,1,30.00
09/21/2007,01:25,1532.50,1532.75,1532.50,1532.50,69,22,91.00
09/21/2007,01:26,1532.50,1532.50,1532.50,1532.50,0,3,3.00
09/21/2007,01:27,1532.25,1532.25,1532.25,1532.25,0,80,80.00
09/21/2007,01:28,1532.25,1532.25,1532.25,1532.25,0,30,30.00
09/21/2007,01:29,1532.25,1532.25,1532.25,1532.25,0,45,45.00
09/21/2007,01:30,1532.25,1532.25,1532.00,1532.00,0,6,6.00
09/21/2007,01:31,1532.25,1532.25,1532.00,1532.00,1,140,141.00
09/21/2007,01:32,1532.00,1532.00,1532.00,1532.00,0,47,47.00
09/21/2007,01:33,1532.00,1532.00,1532.00,1532.00,0,10,10.00
09/21/2007,01:34,1532.25,1532.25,1532.00,1532.25,43,2,45.00
09/21/2007,01:35,1532.00,1532.00,1531.75,1531.75,17,43,60.00
09/21/2007,01:36,1531.75,1532.00,1531.75,1531.75,4,70,74.00
09/21/2007,01:37,1531.75,1532.00,1531.75,1532.00,47,2,49.00
09/21/2007,01:38,1532.00,1532.00,1532.00,1532.00,17,0,17.00
09/21/2007,01:39,1532.00,1532.00,1531.75,1532.00,6,2,8.00
09/21/2007,01:40,1532.00,1532.00,1532.00,1532.00,29,0,29.00
09/21/2007,01:41,1532.25,1532.50,1532.25,1532.50,57,0,57.00
09/21/2007,01:42,1532.50,1532.75,1532.50,1532.50,65,5,70.00
09/21/2007,01:43,1532.50,1532.75,1532.25,1532.50,7,84,91.00
09/21/2007,01:44,1532.75,1532.75,1532.25,1532.25,30,10,40.00
09/21/2007,01:45,1532.25,1532.50,1532.25,1532.25,7,8,15.00
09/21/2007,01:46,1532.50,1532.50,1532.25,1532.25,11,5,16.00
09/21/2007,01:47,1532.25,1532.50,1532.25,1532.50,1,5,6.00
09/21/2007,01:48,1532.25,1532.25,1532.25,1532.25,0,9,9.00
09/21/2007,01:49,1532.50,1532.50,1532.50,1532.50,3,0,3.00
09/21/2007,01:50,1532.25,1532.25,1532.25,1532.25,0,25,25.00
09/21/2007,01:51,1532.25,1532.25,1532.25,1532.25,0,1,1.00
09/21/2007,01:52,1532.00,1532.00,1532.00,1532.00,0,102,102.00
09/21/2007,01:53,1532.00,1532.25,1531.75,1532.25,102,69,171.00
09/21/2007,01:54,1532.25,1532.50,1532.25,1532.25,91,51,142.00
09/21/2007,01:55,1532.25,1532.50,1532.25,1532.50,4,1,5.00
09/21/2007,01:56,1532.50,1532.75,1532.50,1532.75,122,0,122.00
09/21/2007,01:57,1532.75,1532.75,1532.25,1532.25,2,65,67.00
09/21/2007,01:58,1532.25,1532.25,1532.25,1532.25,0,14,14.00
09/21/2007,01:59,1532.25,1532.25,1532.00,1532.25,58,11,69.00
09/21/2007,02:00,1532.25,1532.50,1532.25,1532.25,22,7,29.00
09/21/2007,02:01,1532.25,1532.25,1532.00,1532.25,106,58,164.00
09/21/2007,02:02,1532.25,1532.75,1532.25,1532.50,38,19,57.00
09/21/2007,02:03,1532.50,1533.00,1532.50,1532.75,134,50,184.00
09/21/2007,02:04,1532.75,1532.75,1532.75,1532.75,33,0,33.00
09/21/2007,02:05,1532.75,1533.00,1532.50,1532.75,195,75,270.00
09/21/2007,02:06,1532.75,1533.25,1532.75,1533.25,602,57,659.00
09/21/2007,02:07,1533.25,1533.25,1533.00,1533.00,20,125,145.00
09/21/2007,02:08,1532.75,1533.00,1532.75,1533.00,9,116,125.00
09/21/2007,02:09,1533.00,1533.00,1532.75,1533.00,240,10,250.00
09/21/2007,02:10,1532.75,1532.75,1532.75,1532.75,0,2,2.00
09/21/2007,02:11,1532.75,1533.00,1532.75,1532.75,54,12,66.00
09/21/2007,02:12,1532.75,1533.00,1532.75,1533.00,15,6,21.00
09/21/2007,02:13,1533.00,1533.25,1533.00,1533.25,139,0,139.00
09/21/2007,02:14,1533.25,1533.50,1533.25,1533.50,389,53,442.00
09/21/2007,02:15,1533.50,1533.75,1533.50,1533.75,188,7,195.00
09/21/2007,02:16,1533.75,1534.00,1533.50,1533.75,978,180,1158.00
09/21/2007,02:17,1533.75,1533.75,1533.50,1533.50,15,197,212.00
09/21/2007,02:18,1533.75,1533.75,1533.25,1533.50,163,180,343.00
09/21/2007,02:19,1533.50,1533.75,1533.25,1533.75,116,157,273.00
09/21/2007,02:20,1533.75,1533.75,1533.50,1533.75,166,27,193.00
09/21/2007,02:21,1533.50,1533.75,1533.50,1533.75,564,156,720.00
09/21/2007,02:22,1533.75,1534.50,1533.75,1534.25,749,46,795.00
09/21/2007,02:23,1534.25,1534.50,1534.00,1534.50,465,170,635.00
09/21/2007,02:24,1534.50,1534.75,1534.25,1534.25,112,170,282.00
09/21/2007,02:25,1534.25,1534.75,1534.25,1534.50,112,50,162.00
09/21/2007,02:26,1534.75,1534.75,1534.50,1534.50,238,6,244.00
09/21/2007,02:27,1534.50,1534.75,1534.50,1534.75,19,10,29.00
09/21/2007,02:28,1534.50,1534.75,1534.50,1534.75,43,53,96.00
09/21/2007,02:29,1534.75,1534.75,1534.50,1534.75,113,61,174.00
09/21/2007,02:30,1534.50,1534.75,1534.50,1534.75,1738,55,1793.00
09/21/2007,02:31,1534.75,1534.75,1534.50,1534.75,416,95,511.00
09/21/2007,02:32,1535.00,1537.50,1535.00,1536.50,2676,490,3166.00
09/21/2007,02:33,1536.50,1537.25,1536.50,1536.75,247,337,584.00
09/21/2007,02:34,1536.75,1538.25,1536.75,1538.00,686,224,910.00
09/21/2007,02:35,1537.75,1538.00,1537.25,1537.50,264,253,517.00
09/21/2007,02:36,1537.75,1537.75,1537.50,1537.75,215,147,362.00
09/21/2007,02:37,1537.75,1537.75,1537.50,1537.50,3,122,125.00
09/21/2007,02:38,1537.50,1537.50,1537.00,1537.50,427,256,683.00
09/21/2007,02:39,1537.50,1537.75,1537.50,1537.50,12,43,55.00
09/21/2007,02:40,1537.25,1537.50,1537.25,1537.50,96,18,114.00
09/21/2007,02:41,1537.50,1537.75,1537.50,1537.50,273,65,338.00
09/21/2007,02:42,1537.50,1537.50,1537.25,1537.25,78,259,337.00
09/21/2007,02:43,1537.50,1537.75,1537.25,1537.50,386,220,606.00
09/21/2007,02:44,1537.50,1537.50,1536.75,1537.00,106,194,300.00
09/21/2007,02:45,1537.00,1537.25,1536.75,1536.75,50,190,240.00
09/21/2007,02:46,1536.75,1536.75,1536.50,1536.50,0,131,131.00
09/21/2007,02:47,1536.50,1536.75,1536.50,1536.50,1,80,81.00
09/21/2007,02:48,1536.50,1536.75,1536.50,1536.75,35,54,89.00
09/21/2007,02:49,1536.75,1536.75,1536.50,1536.75,15,38,53.00
09/21/2007,02:50,1536.50,1536.75,1536.50,1536.75,31,98,129.00
09/21/2007,02:51,1536.75,1537.00,1536.75,1536.75,109,173,282.00
09/21/2007,02:52,1536.75,1537.00,1536.75,1537.00,308,48,356.00
09/21/2007,02:53,1537.00,1537.25,1537.00,1537.25,205,6,211.00
09/21/2007,02:54,1537.00,1537.25,1537.00,1537.25,84,6,90.00
09/21/2007,02:55,1537.25,1537.25,1536.75,1537.00,42,79,121.00
09/21/2007,02:56,1537.00,1537.00,1536.75,1536.75,30,15,45.00
09/21/2007,02:57,1536.75,1537.00,1536.75,1537.00,1,12,13.00
09/21/2007,02:58,1536.75,1537.00,1536.75,1536.75,2,45,47.00
09/21/2007,02:59,1537.00,1537.00,1537.00,1537.00,142,0,142.00
09/21/2007,03:00,1537.00,1537.50,1537.00,1537.25,67,19,86.00
09/21/2007,03:01,1537.25,1537.50,1537.00,1537.00,25,33,58.00
09/21/2007,03:02,1537.25,1537.50,1537.25,1537.25,159,6,165.00
09/21/2007,03:03,1537.25,1537.25,1537.00,1537.25,34,71,105.00
09/21/2007,03:04,1537.50,1537.75,1537.25,1537.50,125,24,149.00
09/21/2007,03:05,1537.50,1537.50,1537.25,1537.50,40,47,87.00
09/21/2007,03:06,1537.50,1537.50,1536.75,1537.00,258,149,407.00
09/21/2007,03:07,1537.25,1537.25,1536.75,1536.75,26,115,141.00
09/21/2007,03:08,1536.75,1536.75,1536.00,1536.25,335,426,761.00
09/21/2007,03:09,1536.00,1536.25,1536.00,1536.00,105,219,324.00
09/21/2007,03:10,1536.25,1536.25,1535.75,1536.00,47,203,250.00
09/21/2007,03:11,1536.00,1536.25,1536.00,1536.00,17,5,22.00
09/21/2007,03:12,1536.25,1536.50,1536.00,1536.50,123,51,174.00
09/21/2007,03:13,1536.50,1536.75,1536.50,1536.75,58,1,59.00
09/21/2007,03:14,1536.75,1537.00,1536.75,1537.00,71,0,71.00
09/21/2007,03:15,1536.75,1536.75,1536.50,1536.75,65,27,92.00
09/21/2007,03:16,1536.75,1537.00,1536.75,1537.00,17,0,17.00
09/21/2007,03:17,1536.75,1536.75,1536.50,1536.50,0,55,55.00
09/21/2007,03:18,1536.75,1536.75,1536.25,1536.25,114,81,195.00
09/21/2007,03:19,1536.25,1537.00,1536.00,1537.00,145,24,169.00
09/21/2007,03:20,1537.25,1537.25,1536.50,1536.75,152,48,200.00
09/21/2007,03:21,1536.50,1536.75,1536.50,1536.75,5,2,7.00
09/21/2007,03:22,1536.50,1536.75,1536.50,1536.50,1,15,16.00
09/21/2007,03:23,1536.50,1536.75,1536.50,1536.75,16,3,19.00
09/21/2007,03:24,1536.75,1537.25,1536.50,1537.25,104,4,108.00
09/21/2007,03:25,1537.50,1538.00,1537.50,1538.00,415,41,456.00
09/21/2007,03:26,1538.00,1538.25,1537.50,1538.25,313,180,493.00
09/21/2007,03:27,1538.00,1538.00,1537.50,1537.75,2,218,220.00
09/21/2007,03:28,1537.75,1537.75,1537.00,1537.25,50,119,169.00
09/21/2007,03:29,1537.00,1538.00,1537.00,1537.50,202,101,303.00
09/21/2007,03:30,1537.50,1537.50,1537.25,1537.50,5,75,80.00
09/21/2007,03:31,1537.50,1537.75,1537.50,1537.75,31,0,31.00
09/21/2007,03:32,1538.00,1538.00,1537.75,1537.75,1,15,16.00
09/21/2007,03:33,1537.75,1537.75,1537.25,1537.50,57,80,137.00
09/21/2007,03:34,1537.25,1537.50,1537.25,1537.50,35,126,161.00
09/21/2007,03:35,1537.25,1537.25,1537.25,1537.25,0,142,142.00
09/21/2007,03:36,1537.25,1537.25,1537.00,1537.25,20,79,99.00
09/21/2007,03:37,1537.25,1537.25,1537.00,1537.25,76,65,141.00
09/21/2007,03:38,1537.25,1537.75,1537.00,1537.25,203,93,296.00
09/21/2007,03:39,1537.00,1537.00,1537.00,1537.00,0,30,30.00
09/21/2007,03:40,1537.25,1537.50,1537.25,1537.25,90,32,122.00
09/21/2007,03:41,1537.25,1537.50,1537.25,1537.50,87,16,103.00
09/21/2007,03:42,1537.75,1538.00,1537.50,1537.75,201,5,206.00
09/21/2007,03:43,1537.75,1538.00,1537.75,1538.00,59,1,60.00
09/21/2007,03:44,1538.00,1538.25,1537.75,1537.75,125,14,139.00
09/21/2007,03:45,1538.00,1538.00,1537.75,1538.00,26,2,28.00
09/21/2007,03:46,1538.00,1539.00,1538.00,1539.00,984,127,1111.00
09/21/2007,03:47,1539.00,1539.00,1538.25,1538.25,64,61,125.00
09/21/2007,03:48,1538.50,1538.50,1538.00,1538.25,114,97,211.00
09/21/2007,03:49,1538.25,1538.25,1537.75,1537.75,30,409,439.00
09/21/2007,03:50,1537.50,1538.00,1537.25,1537.75,485,125,610.00
09/21/2007,03:51,1537.75,1538.00,1537.75,1537.75,14,63,77.00
09/21/2007,03:52,1538.00,1538.00,1537.75,1537.75,11,71,82.00
09/21/2007,03:53,1537.75,1538.50,1537.75,1538.50,239,17,256.00
09/21/2007,03:54,1538.50,1538.50,1537.75,1537.75,20,123,143.00
09/21/2007,03:55,1537.75,1538.00,1537.75,1537.75,1,64,65.00
09/21/2007,03:56,1537.75,1538.00,1537.75,1538.00,28,92,120.00
09/21/2007,03:57,1537.75,1538.50,1537.75,1538.50,184,34,218.00
09/21/2007,03:58,1538.25,1538.50,1538.00,1538.00,2,179,181.00
09/21/2007,03:59,1537.75,1538.50,1537.75,1538.25,20,8,28.00
09/21/2007,04:00,1538.50,1538.50,1538.25,1538.25,148,1,149.00
09/21/2007,04:01,1538.50,1539.25,1538.50,1539.00,279,121,400.00
09/21/2007,04:02,1539.00,1539.00,1538.75,1538.75,84,47,131.00
09/21/2007,04:03,1538.75,1539.00,1538.50,1538.75,171,300,471.00
09/21/2007,04:04,1539.00,1539.25,1538.75,1539.00,65,16,81.00
09/21/2007,04:05,1539.00,1539.50,1539.00,1539.00,272,77,349.00
09/21/2007,04:06,1539.00,1539.00,1538.50,1538.50,7,259,266.00
09/21/2007,04:07,1538.50,1538.75,1538.50,1538.50,30,230,260.00
09/21/2007,04:08,1538.50,1538.50,1538.00,1538.50,120,137,257.00
09/21/2007,04:09,1538.50,1538.50,1538.25,1538.25,15,87,102.00
09/21/2007,04:10,1538.50,1538.50,1538.00,1538.25,100,9,109.00
09/21/2007,04:11,1538.25,1538.75,1538.25,1538.25,72,66,138.00
09/21/2007,04:12,1538.25,1538.50,1538.00,1538.50,38,53,91.00
09/21/2007,04:13,1538.50,1539.00,1538.25,1538.75,349,37,386.00
09/21/2007,04:14,1538.50,1538.75,1538.50,1538.75,290,11,301.00
09/21/2007,04:15,1538.75,1539.00,1538.75,1539.00,43,110,153.00
09/21/2007,04:16,1538.75,1538.75,1538.50,1538.75,3,33,36.00
09/21/2007,04:17,1538.75,1539.00,1538.50,1538.75,42,23,65.00
09/21/2007,04:18,1538.50,1538.75,1538.25,1538.50,126,257,383.00
09/21/2007,04:19,1538.50,1538.75,1538.25,1538.50,168,14,182.00
09/21/2007,04:20,1538.75,1538.75,1538.50,1538.50,1,40,41.00
09/21/2007,04:21,1538.50,1538.75,1538.25,1538.50,40,24,64.00
09/21/2007,04:22,1538.50,1538.75,1538.50,1538.75,99,41,140.00
09/21/2007,04:23,1538.50,1538.75,1538.50,1538.75,97,53,150.00
09/21/2007,04:24,1538.75,1538.75,1538.00,1538.25,37,281,318.00
09/21/2007,04:25,1538.25,1538.50,1538.25,1538.50,125,148,273.00
09/21/2007,04:26,1538.25,1538.50,1538.25,1538.50,192,85,277.00
09/21/2007,04:27,1538.75,1538.75,1538.50,1538.75,277,1,278.00
09/21/2007,04:28,1538.75,1538.75,1538.75,1538.75,43,0,43.00
09/21/2007,04:29,1538.75,1538.75,1538.50,1538.50,65,116,181.00
09/21/2007,04:30,1538.75,1538.75,1538.50,1538.50,127,28,155.00
09/21/2007,04:31,1538.75,1539.00,1538.50,1539.00,208,91,299.00
09/21/2007,04:32,1538.75,1539.25,1538.50,1539.00,272,43,315.00
09/21/2007,04:33,1539.00,1539.50,1539.00,1539.25,251,56,307.00
09/21/2007,04:34,1539.00,1539.00,1538.75,1538.75,11,29,40.00
09/21/2007,04:35,1539.00,1539.00,1539.00,1539.00,69,0,69.00
09/21/2007,04:36,1539.00,1539.25,1539.00,1539.25,53,0,53.00
09/21/2007,04:37,1539.25,1539.25,1539.00,1539.00,42,12,54.00
09/21/2007,04:38,1539.00,1539.00,1538.75,1538.75,0,113,113.00
09/21/2007,04:39,1539.00,1539.00,1538.75,1539.00,129,29,158.00
09/21/2007,04:40,1539.00,1539.00,1538.75,1539.00,102,1,103.00
09/21/2007,04:41,1539.00,1539.00,1538.75,1539.00,173,1,174.00
09/21/2007,04:42,1539.00,1539.00,1538.75,1538.75,2,1,3.00
09/21/2007,04:43,1538.75,1539.25,1538.75,1539.25,118,23,141.00
09/21/2007,04:44,1539.00,1539.25,1539.00,1539.00,13,50,63.00
09/21/2007,04:45,1539.00,1539.25,1539.00,1539.25,200,16,216.00
09/21/2007,04:46,1539.25,1539.25,1539.00,1539.00,10,53,63.00
09/21/2007,04:47,1539.00,1539.00,1538.75,1539.00,86,32,118.00
09/21/2007,04:48,1538.75,1539.00,1538.75,1539.00,65,251,316.00
09/21/2007,04:49,1539.00,1539.25,1539.00,1539.00,199,104,303.00
09/21/2007,04:50,1538.75,1538.75,1538.50,1538.50,52,178,230.00
09/21/2007,04:51,1538.50,1538.50,1538.25,1538.50,254,83,337.00
09/21/2007,04:52,1538.25,1538.75,1538.25,1538.50,134,114,248.00
09/21/2007,04:53,1538.50,1538.75,1538.50,1538.50,8,280,288.00
09/21/2007,04:54,1538.50,1538.50,1538.50,1538.50,0,76,76.00
09/21/2007,04:55,1538.25,1538.50,1538.00,1538.25,20,74,94.00
09/21/2007,04:56,1538.25,1538.25,1538.00,1538.00,18,69,87.00
09/21/2007,04:57,1538.00,1538.00,1537.75,1537.75,36,193,229.00
09/21/2007,04:58,1537.75,1538.00,1537.75,1538.00,200,47,247.00
09/21/2007,04:59,1538.25,1538.75,1538.25,1538.75,454,42,496.00
09/21/2007,05:00,1538.75,1538.75,1538.50,1538.50,181,15,196.00
09/21/2007,05:01,1538.50,1538.50,1537.75,1537.75,13,547,560.00
09/21/2007,05:02,1537.75,1538.50,1537.75,1538.25,179,62,241.00
09/21/2007,05:03,1538.50,1538.50,1538.25,1538.25,1,129,130.00
09/21/2007,05:04,1538.25,1538.25,1537.50,1537.50,50,202,252.00
09/21/2007,05:05,1537.75,1537.75,1537.50,1537.75,108,145,253.00
09/21/2007,05:06,1537.75,1538.00,1537.75,1538.00,252,2,254.00
09/21/2007,05:07,1538.00,1538.25,1538.00,1538.00,91,49,140.00
09/21/2007,05:08,1538.00,1538.25,1537.25,1537.25,15,408,423.00
09/21/2007,05:09,1537.50,1537.75,1537.50,1537.50,39,9,48.00
09/21/2007,05:10,1537.75,1537.75,1537.25,1537.50,7,100,107.00
09/21/2007,05:11,1537.50,1537.75,1537.50,1537.75,33,0,33.00
09/21/2007,05:12,1538.00,1538.00,1537.75,1537.75,1,58,59.00
09/21/2007,05:13,1537.75,1537.75,1537.50,1537.75,4,13,17.00
09/21/2007,05:14,1537.50,1537.50,1537.25,1537.25,0,90,90.00
09/21/2007,05:15,1537.25,1537.25,1537.25,1537.25,0,45,45.00
09/21/2007,05:16,1537.25,1537.25,1537.00,1537.25,116,242,358.00
09/21/2007,05:17,1537.25,1537.75,1537.25,1537.50,178,1,179.00
09/21/2007,05:18,1537.75,1537.75,1537.75,1537.75,13,0,13.00
09/21/2007,05:19,1537.50,1537.75,1537.50,1537.75,5,2,7.00
09/21/2007,05:20,1537.75,1537.75,1537.75,1537.75,5,0,5.00
09/21/2007,05:21,1538.00,1538.00,1537.75,1537.75,53,1,54.00
09/21/2007,05:22,1537.75,1537.75,1537.75,1537.75,0,25,25.00
09/21/2007,05:23,1538.00,1538.25,1538.00,1538.00,113,16,129.00
09/21/2007,05:24,1538.00,1538.00,1538.00,1538.00,0,38,38.00
09/21/2007,05:25,1537.75,1537.75,1537.25,1537.50,49,222,271.00
09/21/2007,05:26,1537.50,1538.50,1537.25,1538.50,524,39,563.00
09/21/2007,05:27,1538.25,1538.75,1538.00,1538.75,139,43,182.00
09/21/2007,05:28,1538.75,1539.25,1538.25,1538.25,496,357,853.00
09/21/2007,05:29,1538.25,1538.25,1538.00,1538.00,8,120,128.00
09/21/2007,05:30,1538.00,1538.25,1537.75,1538.00,14,25,39.00
09/21/2007,05:31,1538.25,1538.50,1538.25,1538.50,327,92,419.00
09/21/2007,05:32,1538.75,1538.75,1538.25,1538.25,41,180,221.00
09/21/2007,05:33,1538.25,1538.25,1538.00,1538.00,0,213,213.00
09/21/2007,05:34,1538.00,1538.25,1538.00,1538.00,8,14,22.00
09/21/2007,05:35,1538.00,1538.00,1538.00,1538.00,0,10,10.00
09/21/2007,05:36,1538.25,1538.25,1538.00,1538.00,4,2,6.00
09/21/2007,05:37,1538.25,1538.75,1538.25,1538.75,192,0,192.00
09/21/2007,05:38,1538.75,1538.75,1538.50,1538.75,242,1,243.00
09/21/2007,05:39,1538.50,1539.00,1538.50,1538.50,5,58,63.00
09/21/2007,05:40,1538.50,1538.50,1538.25,1538.25,0,19,19.00
09/21/2007,05:41,1538.25,1538.50,1538.25,1538.50,13,11,24.00
09/21/2007,05:42,1538.50,1538.75,1538.50,1538.75,6,4,10.00
09/21/2007,05:43,1538.75,1539.00,1538.50,1538.75,113,8,121.00
09/21/2007,05:44,1539.00,1539.00,1538.75,1539.00,58,12,70.00
09/21/2007,05:45,1539.00,1539.00,1539.00,1539.00,77,0,77.00
09/21/2007,05:46,1539.00,1539.25,1538.75,1539.25,32,12,44.00
09/21/2007,05:47,1539.00,1539.00,1538.25,1538.50,6,146,152.00
09/21/2007,05:48,1538.50,1538.75,1538.50,1538.75,28,3,31.00
09/21/2007,05:49,1538.50,1538.50,1538.25,1538.25,0,41,41.00
09/21/2007,05:50,1538.25,1538.75,1538.25,1538.75,40,23,63.00
09/21/2007,05:51,1538.75,1539.00,1538.50,1539.00,163,32,195.00
09/21/2007,05:52,1538.50,1539.00,1538.50,1538.75,26,20,46.00
09/21/2007,05:53,1538.75,1538.75,1538.50,1538.50,2,27,29.00
09/21/2007,05:54,1538.50,1538.50,1538.50,1538.50,0,23,23.00
09/21/2007,05:55,1538.50,1538.75,1538.50,1538.75,26,3,29.00
09/21/2007,05:56,1538.50,1538.75,1538.50,1538.50,17,145,162.00
09/21/2007,05:57,1538.25,1538.25,1538.25,1538.25,0,8,8.00
09/21/2007,05:58,1538.50,1538.50,1537.75,1538.00,29,346,375.00
09/21/2007,05:59,1537.75,1537.75,1537.50,1537.75,73,319,392.00
09/21/2007,06:00,1537.75,1537.75,1537.75,1537.75,103,0,103.00
09/21/2007,06:01,1537.75,1538.75,1537.75,1538.25,285,196,481.00
09/21/2007,06:02,1538.25,1538.50,1538.25,1538.25,117,1,118.00
09/21/2007,06:03,1538.25,1538.75,1538.25,1538.50,299,83,382.00
09/21/2007,06:04,1538.50,1539.00,1538.50,1538.50,175,116,291.00
09/21/2007,06:05,1538.50,1539.00,1538.50,1539.00,581,247,828.00
09/21/2007,06:06,1539.00,1539.25,1538.75,1539.00,289,110,399.00
09/21/2007,06:07,1539.00,1539.25,1539.00,1539.25,253,101,354.00
09/21/2007,06:08,1539.25,1539.25,1539.00,1539.25,294,22,316.00
09/21/2007,06:09,1539.25,1540.00,1539.00,1539.75,583,301,884.00
09/21/2007,06:10,1539.75,1540.25,1539.75,1540.25,1009,188,1197.00
09/21/2007,06:11,1540.00,1540.50,1539.50,1540.00,708,183,891.00
09/21/2007,06:12,1540.00,1540.00,1539.75,1539.75,364,86,450.00
09/21/2007,06:13,1539.75,1540.00,1539.25,1539.50,105,283,388.00
09/21/2007,06:14,1539.75,1539.75,1539.25,1539.75,197,113,310.00
09/21/2007,06:15,1539.50,1539.75,1539.50,1539.50,39,44,83.00
09/21/2007,06:16,1539.75,1540.25,1539.75,1540.00,384,111,495.00
09/21/2007,06:17,1540.25,1540.25,1540.00,1540.25,376,71,447.00
09/21/2007,06:18,1540.25,1540.50,1540.00,1540.25,145,214,359.00
09/21/2007,06:19,1540.25,1540.50,1540.25,1540.25,300,47,347.00
09/21/2007,06:20,1540.25,1540.50,1539.75,1540.00,283,383,666.00
09/21/2007,06:21,1540.00,1540.25,1539.75,1540.00,231,140,371.00
09/21/2007,06:22,1540.25,1540.75,1540.25,1540.25,551,162,713.00
09/21/2007,06:23,1540.25,1540.50,1540.00,1540.25,38,222,260.00
09/21/2007,06:24,1540.50,1540.75,1540.50,1540.50,470,1,471.00
09/21/2007,06:25,1540.50,1540.75,1540.25,1540.50,56,49,105.00
09/21/2007,06:26,1540.50,1541.00,1540.50,1541.00,245,68,313.00
09/21/2007,06:27,1540.75,1541.00,1540.50,1540.50,136,144,280.00
09/21/2007,06:28,1540.75,1541.00,1540.75,1540.75,133,25,158.00
09/21/2007,06:29,1540.75,1541.00,1540.50,1541.00,126,39,165.00
09/21/2007,06:30,1540.75,1540.75,1539.75,1540.25,173,606,779.00
09/21/2007,06:31,1540.00,1540.25,1539.75,1540.00,111,73,184.00
09/21/2007,06:32,1540.00,1540.00,1539.75,1539.75,52,169,221.00
09/21/2007,06:33,1539.75,1540.25,1539.75,1539.75,664,428,1092.00
09/21/2007,06:34,1540.00,1540.00,1539.75,1540.00,171,1,172.00
09/21/2007,06:35,1540.00,1540.25,1540.00,1540.00,53,1,54.00
09/21/2007,06:36,1540.25,1540.50,1540.25,1540.25,61,33,94.00
09/21/2007,06:37,1540.25,1540.25,1540.00,1540.00,0,3,3.00
09/21/2007,06:38,1540.00,1540.00,1539.75,1539.75,13,299,312.00
09/21/2007,06:39,1539.75,1539.75,1539.75,1539.75,0,12,12.00
09/21/2007,06:40,1540.00,1540.25,1539.75,1540.25,305,60,365.00
09/21/2007,06:41,1540.00,1540.00,1539.50,1539.75,20,164,184.00
09/21/2007,06:42,1539.75,1540.00,1539.50,1540.00,76,46,122.00
09/21/2007,06:43,1539.75,1540.00,1539.25,1539.25,57,499,556.00
09/21/2007,06:44,1539.00,1539.25,1538.75,1539.00,131,252,383.00
09/21/2007,06:45,1538.75,1539.25,1538.75,1538.75,67,299,366.00
09/21/2007,06:46,1538.75,1539.25,1538.75,1539.25,115,13,128.00
09/21/2007,06:47,1539.25,1539.25,1539.00,1539.00,38,106,144.00
09/21/2007,06:48,1539.00,1539.25,1539.00,1539.00,113,95,208.00
09/21/2007,06:49,1539.00,1539.75,1538.50,1539.50,679,607,1286.00
09/21/2007,06:50,1539.75,1540.25,1539.50,1539.75,260,91,351.00
09/21/2007,06:51,1539.75,1539.75,1539.75,1539.75,0,318,318.00
09/21/2007,06:52,1540.00,1540.00,1539.50,1539.75,240,460,700.00
09/21/2007,06:53,1539.75,1539.75,1539.50,1539.75,345,7,352.00
09/21/2007,06:54,1539.50,1539.75,1539.50,1539.75,134,7,141.00
09/21/2007,06:55,1539.75,1539.75,1539.50,1539.50,10,2,12.00
09/21/2007,06:56,1539.50,1539.75,1539.50,1539.50,106,256,362.00
09/21/2007,06:57,1539.75,1539.75,1539.50,1539.75,75,64,139.00
09/21/2007,06:58,1539.75,1540.00,1539.75,1539.75,58,190,248.00
09/21/2007,06:59,1539.75,1540.00,1539.50,1539.75,24,138,162.00
09/21/2007,07:00,1539.75,1539.75,1539.75,1539.75,0,136,136.00
09/21/2007,07:01,1539.75,1539.75,1538.75,1539.25,261,1465,1726.00
09/21/2007,07:02,1539.25,1539.25,1539.00,1539.00,17,94,111.00
09/21/2007,07:03,1539.00,1539.00,1538.75,1538.75,0,233,233.00
09/21/2007,07:04,1538.75,1539.00,1538.50,1538.75,31,125,156.00
09/21/2007,07:05,1538.75,1539.00,1538.75,1539.00,528,50,578.00
09/21/2007,07:06,1539.00,1539.00,1539.00,1539.00,398,0,398.00
09/21/2007,07:07,1538.75,1539.00,1538.75,1538.75,255,213,468.00
09/21/2007,07:08,1539.00,1539.00,1538.50,1539.00,115,159,274.00
09/21/2007,07:09,1539.00,1539.25,1538.75,1539.25,526,15,541.00
09/21/2007,07:10,1539.25,1539.50,1539.00,1539.50,274,53,327.00
09/21/2007,07:11,1539.75,1539.75,1539.50,1539.75,308,24,332.00
09/21/2007,07:12,1539.75,1539.75,1539.50,1539.50,10,121,131.00
09/21/2007,07:13,1539.50,1539.50,1539.50,1539.50,0,72,72.00
09/21/2007,07:14,1539.25,1539.50,1539.00,1539.50,73,53,126.00
09/21/2007,07:15,1539.50,1539.50,1539.25,1539.25,5,61,66.00
09/21/2007,07:16,1539.25,1539.75,1539.25,1539.50,130,45,175.00
09/21/2007,07:17,1539.50,1540.00,1539.50,1539.75,335,123,458.00
09/21/2007,07:18,1539.75,1539.75,1539.50,1539.75,115,201,316.00
09/21/2007,07:19,1539.75,1539.75,1539.25,1539.25,31,129,160.00
09/21/2007,07:20,1539.25,1539.50,1539.25,1539.25,114,141,255.00
09/21/2007,07:21,1539.50,1539.75,1539.50,1539.75,559,4,563.00
09/21/2007,07:22,1539.50,1539.75,1539.50,1539.50,25,428,453.00
09/21/2007,07:23,1539.50,1539.50,1539.00,1539.00,28,671,699.00
09/21/2007,07:24,1539.25,1539.25,1538.75,1538.75,17,647,664.00
09/21/2007,07:25,1538.75,1539.25,1538.50,1538.75,298,450,748.00
09/21/2007,07:26,1538.75,1539.00,1538.50,1539.00,198,54,252.00
09/21/2007,07:27,1539.00,1539.50,1539.00,1539.50,672,27,699.00
09/21/2007,07:28,1539.50,1539.75,1539.25,1539.50,180,318,498.00
09/21/2007,07:29,1539.50,1539.50,1539.25,1539.50,131,11,142.00
09/21/2007,07:30,1539.50,1539.75,1539.50,1539.75,54,0,54.00
09/21/2007,07:31,1539.50,1539.75,1539.25,1539.50,353,468,821.00
09/21/2007,07:32,1539.50,1539.75,1539.50,1539.75,844,56,900.00
09/21/2007,07:33,1540.00,1540.75,1539.75,1540.25,2388,976,3364.00
09/21/2007,07:34,1540.50,1541.00,1540.50,1541.00,616,61,677.00
09/21/2007,07:35,1541.00,1541.00,1540.50,1540.75,581,339,920.00
09/21/2007,07:36,1540.75,1541.00,1540.50,1541.00,670,45,715.00
09/21/2007,07:37,1540.75,1541.50,1540.75,1541.00,1041,556,1597.00
09/21/2007,07:38,1541.25,1541.50,1540.75,1541.00,486,711,1197.00
09/21/2007,07:39,1541.00,1541.25,1540.75,1541.25,789,163,952.00
09/21/2007,07:40,1541.50,1541.75,1541.25,1541.50,1181,412,1593.00
09/21/2007,07:41,1541.50,1541.50,1541.00,1541.50,195,479,674.00
09/21/2007,07:42,1541.50,1541.75,1541.25,1541.75,508,202,710.00
09/21/2007,07:43,1541.50,1541.75,1541.50,1541.75,358,587,945.00
09/21/2007,07:44,1541.75,1541.75,1541.00,1541.50,179,335,514.00
09/21/2007,07:45,1541.50,1541.75,1541.50,1541.50,400,146,546.00
09/21/2007,07:46,1541.75,1542.00,1541.50,1541.75,495,569,1064.00
09/21/2007,07:47,1541.75,1542.00,1541.50,1541.75,29,213,242.00
09/21/2007,07:48,1541.50,1541.75,1541.25,1541.50,49,861,910.00
09/21/2007,07:49,1541.50,1541.75,1541.25,1541.50,238,51,289.00
09/21/2007,07:50,1541.50,1542.00,1541.25,1541.75,685,93,778.00
09/21/2007,07:51,1541.75,1542.75,1541.75,1542.50,3113,565,3678.00
09/21/2007,07:52,1542.50,1542.75,1542.25,1542.75,1592,705,2297.00
09/21/2007,07:53,1542.75,1544.00,1542.50,1543.00,3385,1508,4893.00
09/21/2007,07:54,1543.00,1543.50,1543.00,1543.25,369,557,926.00
09/21/2007,07:55,1543.25,1543.50,1543.00,1543.25,248,1107,1355.00
09/21/2007,07:56,1543.50,1543.50,1543.25,1543.50,905,319,1224.00
09/21/2007,07:57,1543.50,1543.50,1543.25,1543.50,910,657,1567.00
09/21/2007,07:58,1543.25,1543.50,1543.00,1543.25,374,687,1061.00
09/21/2007,07:59,1543.50,1543.50,1542.75,1543.00,1438,987,2425.00
09/21/2007,08:00,1543.00,1543.25,1542.75,1543.00,543,462,1005.00
09/21/2007,08:01,1543.25,1543.25,1542.75,1542.75,33,908,941.00
09/21/2007,08:02,1542.75,1543.25,1542.75,1543.25,533,138,671.00
09/21/2007,08:03,1543.25,1543.75,1543.00,1543.50,1050,181,1231.00
09/21/2007,08:04,1543.50,1543.75,1543.25,1543.75,1230,35,1265.00
09/21/2007,08:05,1543.75,1543.75,1543.25,1543.50,651,373,1024.00
09/21/2007,08:06,1543.50,1543.50,1542.75,1543.00,101,1270,1371.00
09/21/2007,08:07,1543.00,1543.50,1542.75,1542.75,846,845,1691.00
09/21/2007,08:08,1542.75,1542.75,1542.50,1542.50,204,1297,1501.00
09/21/2007,08:09,1542.75,1543.00,1542.50,1542.50,612,633,1245.00
09/21/2007,08:10,1542.50,1542.75,1542.25,1542.50,390,594,984.00
09/21/2007,08:11,1542.50,1542.50,1542.00,1542.25,351,1040,1391.00
09/21/2007,08:12,1542.25,1542.25,1542.00,1542.25,283,356,639.00
09/21/2007,08:13,1542.50,1542.50,1542.00,1542.25,298,458,756.00
09/21/2007,08:14,1542.00,1542.25,1541.50,1541.75,394,1172,1566.00
09/21/2007,08:15,1542.00,1542.50,1541.75,1542.25,799,660,1459.00
09/21/2007,08:16,1542.00,1542.25,1541.50,1542.00,630,964,1594.00
09/21/2007,08:17,1542.00,1542.25,1541.50,1542.00,422,343,765.00
09/21/2007,08:18,1542.25,1542.25,1542.00,1542.00,220,208,428.00
09/21/2007,08:19,1542.00,1542.75,1542.00,1542.50,827,850,1677.00
09/21/2007,08:20,1542.50,1542.75,1542.25,1542.75,482,556,1038.00
09/21/2007,08:21,1542.75,1542.75,1542.25,1542.75,1125,644,1769.00
09/21/2007,08:22,1542.75,1542.75,1542.25,1542.50,394,588,982.00
09/21/2007,08:23,1542.50,1543.00,1542.25,1542.50,798,302,1100.00
09/21/2007,08:24,1542.75,1543.25,1542.50,1543.00,981,448,1429.00
09/21/2007,08:25,1543.00,1543.50,1543.00,1543.00,451,485,936.00
09/21/2007,08:26,1543.00,1543.25,1542.50,1542.75,174,719,893.00
09/21/2007,08:27,1542.50,1543.00,1542.25,1542.75,610,417,1027.00
09/21/2007,08:28,1542.75,1543.00,1542.50,1542.75,751,838,1589.00
09/21/2007,08:29,1542.75,1542.75,1542.00,1542.25,1463,1275,2738.00
09/21/2007,08:30,1542.25,1542.50,1541.50,1541.75,3334,3001,6335.00
09/21/2007,08:31,1541.75,1542.00,1540.25,1541.50,9651,13305,22956.00
09/21/2007,08:32,1541.25,1542.25,1541.25,1541.50,4882,5287,10169.00
09/21/2007,08:33,1541.50,1542.00,1540.75,1540.75,4065,5620,9685.00
09/21/2007,08:34,1540.75,1541.00,1539.75,1540.50,7317,8002,15319.00
09/21/2007,08:35,1540.50,1540.75,1540.00,1540.00,4093,6904,10997.00
09/21/2007,08:36,1540.00,1540.25,1539.75,1540.00,2974,3798,6772.00
09/21/2007,08:37,1539.75,1540.25,1539.25,1540.25,5662,4639,10301.00
09/21/2007,08:38,1540.25,1541.50,1540.00,1541.25,4678,2608,7286.00
09/21/2007,08:39,1541.25,1541.75,1541.00,1541.25,4251,3276,7527.00
09/21/2007,08:40,1541.50,1541.75,1541.00,1541.50,1924,2218,4142.00
09/21/2007,08:41,1541.50,1541.75,1540.75,1541.00,2736,2835,5571.00
09/21/2007,08:42,1541.25,1541.25,1540.50,1540.50,838,4307,5145.00
09/21/2007,08:43,1540.50,1540.75,1539.25,1539.50,2101,4562,6663.00
09/21/2007,08:44,1539.50,1540.00,1539.25,1539.75,3128,1648,4776.00
09/21/2007,08:45,1539.75,1540.25,1539.25,1539.50,3530,2556,6086.00
09/21/2007,08:46,1539.50,1540.25,1539.50,1540.25,3645,2045,5690.00
09/21/2007,08:47,1540.50,1540.50,1539.50,1540.00,2982,1758,4740.00
09/21/2007,08:48,1539.75,1539.75,1539.00,1539.00,1439,4568,6007.00
09/21/2007,08:49,1539.00,1539.25,1538.25,1538.25,1897,3224,5121.00
09/21/2007,08:50,1538.50,1539.25,1538.25,1538.75,1917,2006,3923.00
09/21/2007,08:51,1538.75,1539.50,1538.50,1539.25,2957,1116,4073.00
09/21/2007,08:52,1539.00,1539.25,1538.25,1538.50,978,2497,3475.00
09/21/2007,08:53,1538.50,1539.25,1538.25,1539.00,2532,1527,4059.00
09/21/2007,08:54,1539.00,1539.25,1538.50,1539.25,1154,1120,2274.00
09/21/2007,08:55,1539.25,1540.00,1539.00,1540.00,3804,1772,5576.00
09/21/2007,08:56,1539.75,1540.00,1539.25,1539.25,2797,2056,4853.00
09/21/2007,08:57,1539.25,1539.50,1539.00,1539.25,1260,915,2175.00
09/21/2007,08:58,1539.00,1539.50,1538.75,1539.00,2565,3118,5683.00
09/21/2007,08:59,1539.25,1539.25,1538.25,1538.25,778,2418,3196.00
09/21/2007,09:00,1538.50,1538.50,1537.50,1537.75,2491,7748,10239.00
09/21/2007,09:01,1538.00,1538.25,1537.50,1538.00,2771,1223,3994.00
09/21/2007,09:02,1538.00,1538.50,1537.75,1538.25,2678,1536,4214.00
09/21/2007,09:03,1538.50,1538.75,1538.00,1538.50,2326,1099,3425.00
09/21/2007,09:04,1538.50,1539.25,1538.25,1538.75,2934,2066,5000.00
09/21/2007,09:05,1538.50,1539.25,1538.25,1539.25,2360,1879,4239.00
09/21/2007,09:06,1539.00,1539.50,1538.25,1538.75,1219,2890,4109.00
09/21/2007,09:07,1538.75,1540.50,1538.75,1540.25,9712,2485,12197.00
09/21/2007,09:08,1540.25,1540.75,1539.50,1540.25,3752,3023,6775.00
09/21/2007,09:09,1540.25,1540.75,1540.25,1540.25,1460,2377,3837.00
09/21/2007,09:10,1540.50,1540.75,1540.25,1540.25,756,986,1742.00
09/21/2007,09:11,1540.25,1541.00,1540.00,1540.25,2176,2286,4462.00
09/21/2007,09:12,1540.00,1540.25,1539.75,1540.25,2620,1194,3814.00
09/21/2007,09:13,1540.25,1540.75,1540.00,1540.50,1429,521,1950.00
09/21/2007,09:14,1540.75,1541.50,1540.25,1541.25,3813,2051,5864.00
09/21/2007,09:15,1541.50,1541.50,1540.50,1540.50,891,2158,3049.00
09/21/2007,09:16,1540.75,1541.00,1540.75,1540.75,499,1042,1541.00
09/21/2007,09:17,1540.75,1541.00,1540.25,1540.50,531,1167,1698.00
09/21/2007,09:18,1540.50,1540.75,1539.75,1540.00,636,3038,3674.00
09/21/2007,09:19,1539.75,1540.25,1539.50,1540.25,1431,1780,3211.00
09/21/2007,09:20,1540.25,1540.25,1539.25,1539.50,1686,2352,4038.00
09/21/2007,09:21,1539.75,1539.75,1539.00,1539.50,1223,2233,3456.00
09/21/2007,09:22,1539.50,1540.00,1539.50,1539.50,982,484,1466.00
09/21/2007,09:23,1539.50,1540.25,1539.25,1540.00,2694,1626,4320.00
09/21/2007,09:24,1540.00,1540.50,1540.00,1540.00,471,617,1088.00
09/21/2007,09:25,1540.00,1540.25,1539.50,1539.75,882,2141,3023.00
09/21/2007,09:26,1539.75,1540.75,1539.75,1540.75,2472,326,2798.00
09/21/2007,09:27,1540.50,1540.75,1540.00,1540.50,1426,1702,3128.00
09/21/2007,09:28,1540.25,1540.50,1539.25,1539.25,698,2080,2778.00
09/21/2007,09:29,1539.25,1539.25,1538.25,1538.75,2724,4908,7632.00
09/21/2007,09:30,1538.75,1538.75,1538.00,1538.25,2137,3477,5614.00
09/21/2007,09:31,1538.00,1538.75,1538.00,1538.50,2745,1330,4075.00
09/21/2007,09:32,1538.50,1539.00,1538.50,1538.50,857,208,1065.00
09/21/2007,09:33,1538.50,1538.75,1538.00,1538.50,999,1188,2187.00
09/21/2007,09:34,1538.50,1538.75,1538.25,1538.75,588,726,1314.00
09/21/2007,09:35,1538.75,1538.75,1538.00,1538.25,1607,1182,2789.00
09/21/2007,09:36,1538.50,1538.50,1537.25,1538.25,5656,7004,12660.00
09/21/2007,09:37,1538.00,1538.50,1538.00,1538.00,1607,736,2343.00
09/21/2007,09:38,1538.00,1538.75,1538.00,1538.50,1152,568,1720.00
09/21/2007,09:39,1538.50,1538.50,1538.25,1538.25,2053,84,2137.00
09/21/2007,09:40,1538.25,1538.75,1538.25,1538.50,519,845,1364.00
09/21/2007,09:41,1538.50,1539.00,1538.25,1539.00,2151,1817,3968.00
09/21/2007,09:42,1538.75,1539.00,1538.25,1538.50,639,1692,2331.00
09/21/2007,09:43,1538.50,1538.50,1538.25,1538.50,773,518,1291.00
09/21/2007,09:44,1538.50,1539.00,1538.25,1538.25,1993,855,2848.00
09/21/2007,09:45,1538.50,1538.50,1538.00,1538.25,1105,488,1593.00
09/21/2007,09:46,1538.25,1538.25,1537.50,1538.25,1771,1453,3224.00
09/21/2007,09:47,1538.25,1538.50,1537.75,1538.00,1344,1396,2740.00
09/21/2007,09:48,1538.25,1538.25,1537.50,1538.00,458,1024,1482.00
09/21/2007,09:49,1537.75,1538.00,1537.50,1537.75,2087,768,2855.00
09/21/2007,09:50,1538.00,1538.00,1537.50,1538.00,1361,891,2252.00
09/21/2007,09:51,1538.00,1538.25,1537.50,1538.00,2107,913,3020.00
09/21/2007,09:52,1538.00,1538.00,1537.75,1538.00,477,1092,1569.00
09/21/2007,09:53,1538.00,1538.25,1537.50,1538.00,900,713,1613.00
09/21/2007,09:54,1538.00,1539.00,1538.00,1538.75,4217,1565,5782.00
09/21/2007,09:55,1538.75,1539.00,1538.50,1538.75,1808,1071,2879.00
09/21/2007,09:56,1538.75,1539.25,1538.50,1539.25,2858,1149,4007.00
09/21/2007,09:57,1539.00,1539.25,1538.75,1539.25,3014,1426,4440.00
09/21/2007,09:58,1539.25,1539.75,1538.50,1538.75,2639,1499,4138.00
09/21/2007,09:59,1538.75,1539.00,1538.25,1539.00,757,942,1699.00
09/21/2007,10:00,1539.00,1539.50,1538.75,1539.00,2426,669,3095.00
09/21/2007,10:01,1539.25,1539.75,1539.00,1539.50,1629,2073,3702.00
09/21/2007,10:02,1539.50,1540.75,1539.50,1540.50,5681,2962,8643.00
09/21/2007,10:03,1540.50,1540.75,1539.75,1540.00,2370,2863,5233.00
09/21/2007,10:04,1540.25,1540.50,1540.00,1540.25,2053,575,2628.00
09/21/2007,10:05,1540.25,1540.25,1539.75,1540.00,327,1054,1381.00
09/21/2007,10:06,1540.00,1540.75,1540.00,1540.50,1854,1586,3440.00
09/21/2007,10:07,1540.25,1540.50,1540.00,1540.50,2375,609,2984.00
09/21/2007,10:08,1540.50,1541.00,1540.25,1540.75,3365,934,4299.00
09/21/2007,10:09,1541.00,1541.50,1540.25,1540.50,4366,3254,7620.00
09/21/2007,10:10,1540.75,1541.00,1540.25,1540.50,2898,966,3864.00
09/21/2007,10:11,1540.50,1541.00,1540.50,1540.75,1949,1529,3478.00
09/21/2007,10:12,1540.75,1540.75,1540.25,1540.75,623,491,1114.00
09/21/2007,10:13,1540.50,1540.75,1540.00,1540.25,251,2654,2905.00
09/21/2007,10:14,1540.50,1540.75,1540.25,1540.50,2589,694,3283.00
09/21/2007,10:15,1540.50,1540.50,1540.00,1540.25,673,1196,1869.00
09/21/2007,10:16,1540.25,1540.50,1540.25,1540.25,250,98,348.00
09/21/2007,10:17,1540.25,1540.50,1540.00,1540.00,90,1219,1309.00
09/21/2007,10:18,1540.25,1540.25,1539.75,1539.75,254,1033,1287.00
09/21/2007,10:19,1539.75,1540.25,1539.75,1540.25,614,450,1064.00
09/21/2007,10:20,1540.25,1540.25,1540.00,1540.00,140,389,529.00
09/21/2007,10:21,1540.25,1540.75,1540.00,1540.25,3687,2240,5927.00
09/21/2007,10:22,1540.25,1540.50,1540.00,1540.25,1712,1925,3637.00
09/21/2007,10:23,1540.50,1540.75,1540.25,1540.50,1244,62,1306.00
09/21/2007,10:24,1540.75,1541.25,1540.50,1540.75,5345,1868,7213.00
09/21/2007,10:25,1541.00,1541.25,1540.25,1540.75,2445,1750,4195.00
09/21/2007,10:26,1540.50,1541.25,1540.50,1540.75,1571,1274,2845.00
09/21/2007,10:27,1541.00,1541.50,1541.00,1541.25,2314,561,2875.00
09/21/2007,10:28,1541.00,1541.25,1540.75,1541.00,2132,1679,3811.00
09/21/2007,10:29,1541.00,1541.75,1540.75,1541.50,3281,1347,4628.00
09/21/2007,10:30,1541.25,1541.75,1541.25,1541.75,949,360,1309.00
09/21/2007,10:31,1541.75,1541.75,1540.50,1540.75,2154,3690,5844.00
09/21/2007,10:32,1540.75,1540.75,1540.50,1540.75,164,733,897.00
09/21/2007,10:33,1540.50,1540.75,1540.25,1540.75,1480,725,2205.00
09/21/2007,10:34,1540.50,1540.75,1540.50,1540.75,797,407,1204.00
09/21/2007,10:35,1540.75,1541.00,1540.50,1541.00,2109,630,2739.00
09/21/2007,10:36,1541.00,1541.00,1540.50,1540.75,327,2552,2879.00
09/21/2007,10:37,1540.50,1541.25,1540.50,1541.00,3417,3201,6618.00
09/21/2007,10:38,1541.25,1541.50,1540.75,1540.75,1467,2247,3714.00
09/21/2007,10:39,1540.75,1541.00,1540.50,1540.75,3195,941,4136.00
09/21/2007,10:40,1540.75,1541.00,1540.50,1540.75,392,1501,1893.00
09/21/2007,10:41,1540.75,1541.00,1540.50,1540.75,294,511,805.00
09/21/2007,10:42,1540.75,1541.00,1540.75,1540.75,73,481,554.00
09/21/2007,10:43,1540.75,1541.50,1540.75,1541.00,3445,1176,4621.00
09/21/2007,10:44,1541.25,1541.50,1541.00,1541.25,1225,435,1660.00
09/21/2007,10:45,1541.25,1541.50,1540.75,1541.00,2143,1746,3889.00
09/21/2007,10:46,1541.00,1541.25,1540.75,1541.00,409,261,670.00
09/21/2007,10:47,1541.25,1541.50,1541.00,1541.25,1379,224,1603.00
09/21/2007,10:48,1541.25,1541.50,1541.00,1541.25,1114,47,1161.00
09/21/2007,10:49,1541.25,1541.50,1541.00,1541.00,1726,560,2286.00
09/21/2007,10:50,1541.00,1541.75,1541.00,1541.75,3329,765,4094.00
09/21/2007,10:51,1541.50,1542.25,1541.50,1541.75,6549,2747,9296.00
09/21/2007,10:52,1541.75,1542.00,1541.50,1541.75,1805,1473,3278.00
09/21/2007,10:53,1541.75,1541.75,1541.00,1541.75,1339,1840,3179.00
09/21/2007,10:54,1541.50,1541.75,1541.25,1541.50,1252,639,1891.00
09/21/2007,10:55,1541.50,1541.75,1541.50,1541.75,258,108,366.00
09/21/2007,10:56,1541.75,1542.25,1541.25,1542.00,1845,727,2572.00
09/21/2007,10:57,1542.00,1542.25,1541.50,1541.75,1818,1164,2982.00
09/21/2007,10:58,1541.75,1541.75,1541.25,1541.75,413,552,965.00
09/21/2007,10:59,1541.75,1542.00,1541.50,1541.75,882,235,1117.00
09/21/2007,11:00,1541.75,1542.00,1541.50,1541.50,638,895,1533.00
09/21/2007,11:01,1541.75,1542.00,1541.50,1541.75,511,696,1207.00
09/21/2007,11:02,1541.50,1541.75,1541.50,1541.50,1636,1679,3315.00
09/21/2007,11:03,1541.50,1541.75,1541.00,1541.00,1039,3159,4198.00
09/21/2007,11:04,1541.00,1541.25,1540.75,1541.00,1123,1672,2795.00
09/21/2007,11:05,1541.00,1541.25,1540.75,1541.00,1703,524,2227.00
09/21/2007,11:06,1541.00,1541.75,1540.75,1541.25,2161,236,2397.00
09/21/2007,11:07,1541.50,1541.50,1541.25,1541.50,805,74,879.00
09/21/2007,11:08,1541.25,1541.50,1541.00,1541.00,546,549,1095.00
09/21/2007,11:09,1541.00,1541.25,1541.00,1541.00,43,219,262.00
09/21/2007,11:10,1541.00,1541.50,1541.00,1541.25,1524,187,1711.00
09/21/2007,11:11,1541.25,1541.50,1541.00,1541.25,890,456,1346.00
09/21/2007,11:12,1541.50,1541.50,1541.25,1541.50,754,67,821.00
09/21/2007,11:13,1541.50,1541.75,1541.25,1541.50,291,587,878.00
09/21/2007,11:14,1541.50,1541.75,1541.50,1541.50,345,207,552.00
09/21/2007,11:15,1541.75,1542.00,1541.50,1541.50,3241,462,3703.00
09/21/2007,11:16,1541.50,1542.00,1541.25,1541.75,1537,674,2211.00
09/21/2007,11:17,1541.50,1541.50,1541.25,1541.50,408,437,845.00
09/21/2007,11:18,1541.25,1541.50,1541.25,1541.50,271,17,288.00
09/21/2007,11:19,1541.25,1542.00,1541.25,1541.75,892,460,1352.00
09/21/2007,11:20,1541.75,1541.75,1541.25,1541.50,73,1504,1577.00
09/21/2007,11:21,1541.25,1541.75,1541.25,1541.50,1521,1305,2826.00
09/21/2007,11:22,1541.50,1541.50,1541.25,1541.25,16,519,535.00
09/21/2007,11:23,1541.50,1541.50,1541.00,1541.25,327,287,614.00
09/21/2007,11:24,1541.25,1541.25,1540.75,1541.00,482,2897,3379.00
09/21/2007,11:25,1541.00,1541.00,1540.75,1540.75,231,37,268.00
09/21/2007,11:26,1540.75,1541.25,1540.75,1541.25,676,247,923.00
09/21/2007,11:27,1541.00,1541.50,1540.75,1541.25,1864,1277,3141.00
09/21/2007,11:28,1541.25,1541.50,1541.00,1541.25,623,126,749.00
09/21/2007,11:29,1541.50,1541.50,1541.25,1541.25,66,247,313.00
09/21/2007,11:30,1541.25,1542.00,1541.25,1541.75,1669,1167,2836.00
09/21/2007,11:31,1541.75,1542.50,1541.75,1542.25,3237,901,4138.00
09/21/2007,11:32,1542.25,1542.50,1542.00,1542.25,837,244,1081.00
09/21/2007,11:33,1542.50,1543.50,1542.25,1543.25,7036,2351,9387.00
09/21/2007,11:34,1543.25,1543.50,1542.75,1543.00,2325,2060,4385.00
09/21/2007,11:35,1543.25,1543.50,1543.00,1543.25,970,297,1267.00
09/21/2007,11:36,1543.00,1543.25,1542.50,1542.75,1147,1286,2433.00
09/21/2007,11:37,1542.75,1543.00,1542.50,1542.75,275,508,783.00
09/21/2007,11:38,1542.75,1542.75,1542.00,1542.50,406,1106,1512.00
09/21/2007,11:39,1542.50,1542.50,1542.00,1542.25,550,548,1098.00
09/21/2007,11:40,1542.50,1542.75,1542.25,1542.25,829,332,1161.00
09/21/2007,11:41,1542.50,1542.50,1542.25,1542.50,45,145,190.00
09/21/2007,11:42,1542.25,1542.75,1542.25,1542.75,1092,512,1604.00
09/21/2007,11:43,1542.50,1542.50,1542.00,1542.00,42,659,701.00
09/21/2007,11:44,1542.25,1542.50,1541.75,1542.25,1367,1269,2636.00
09/21/2007,11:45,1542.25,1542.50,1542.00,1542.25,1118,1140,2258.00
09/21/2007,11:46,1542.25,1542.75,1542.25,1542.50,917,358,1275.00
09/21/2007,11:47,1542.25,1542.75,1542.00,1542.25,662,472,1134.00
09/21/2007,11:48,1542.00,1542.25,1542.00,1542.25,2010,16,2026.00
09/21/2007,11:49,1542.00,1542.50,1542.00,1542.25,459,379,838.00
09/21/2007,11:50,1542.25,1542.25,1542.00,1542.25,93,289,382.00
09/21/2007,11:51,1542.00,1542.25,1542.00,1542.00,52,53,105.00
09/21/2007,11:52,1542.00,1542.25,1541.75,1542.00,155,776,931.00
09/21/2007,11:53,1542.00,1542.25,1541.25,1541.25,1324,1965,3289.00
09/21/2007,11:54,1541.25,1541.50,1541.00,1541.50,431,1664,2095.00
09/21/2007,11:55,1541.25,1541.50,1541.00,1541.25,533,767,1300.00
09/21/2007,11:56,1541.25,1541.75,1541.00,1541.50,1407,257,1664.00
09/21/2007,11:57,1541.50,1541.75,1541.50,1541.50,66,73,139.00
09/21/2007,11:58,1541.50,1542.00,1541.50,1541.75,1791,422,2213.00
09/21/2007,11:59,1541.75,1541.75,1541.50,1541.50,654,446,1100.00
09/21/2007,12:00,1541.50,1541.75,1541.50,1541.75,855,25,880.00
09/21/2007,12:01,1541.75,1541.75,1541.50,1541.50,57,78,135.00
09/21/2007,12:02,1541.50,1542.00,1541.50,1541.75,256,1047,1303.00
09/21/2007,12:03,1541.75,1542.00,1541.75,1541.75,5,97,102.00
09/21/2007,12:04,1542.00,1542.25,1541.75,1542.00,776,282,1058.00
09/21/2007,12:05,1542.00,1542.00,1541.75,1542.00,907,37,944.00
09/21/2007,12:06,1542.00,1542.25,1541.75,1542.25,204,360,564.00
09/21/2007,12:07,1542.25,1542.25,1542.00,1542.00,151,137,288.00
09/21/2007,12:08,1542.25,1542.25,1541.75,1541.75,32,404,436.00
09/21/2007,12:09,1541.75,1542.00,1541.50,1541.75,478,450,928.00
09/21/2007,12:10,1541.50,1541.75,1541.50,1541.50,607,24,631.00
09/21/2007,12:11,1541.75,1541.75,1541.25,1541.50,413,1340,1753.00
09/21/2007,12:12,1541.75,1541.75,1541.25,1541.50,281,1389,1670.00
09/21/2007,12:13,1541.50,1541.75,1541.25,1541.50,105,816,921.00
09/21/2007,12:14,1541.50,1541.75,1541.25,1541.50,455,603,1058.00
09/21/2007,12:15,1541.50,1541.75,1541.25,1541.25,556,473,1029.00
09/21/2007,12:16,1541.50,1541.50,1541.25,1541.25,640,91,731.00
09/21/2007,12:17,1541.50,1541.50,1541.25,1541.25,65,76,141.00
09/21/2007,12:18,1541.25,1541.25,1540.75,1541.00,419,2035,2454.00
09/21/2007,12:19,1541.00,1541.25,1540.75,1541.00,369,814,1183.00
09/21/2007,12:20,1541.25,1541.25,1541.00,1541.25,139,27,166.00
09/21/2007,12:21,1541.25,1541.50,1540.75,1540.75,275,806,1081.00
09/21/2007,12:22,1541.00,1541.25,1540.75,1541.25,1207,570,1777.00
09/21/2007,12:23,1541.00,1541.25,1541.00,1541.25,80,96,176.00
09/21/2007,12:24,1541.25,1541.50,1541.25,1541.50,632,141,773.00
09/21/2007,12:25,1541.50,1541.75,1541.25,1541.75,742,115,857.00
09/21/2007,12:26,1541.50,1541.75,1541.50,1541.75,360,158,518.00
09/21/2007,12:27,1541.75,1541.75,1541.50,1541.50,305,586,891.00
09/21/2007,12:28,1541.50,1541.75,1541.25,1541.50,120,291,411.00
09/21/2007,12:29,1541.50,1541.75,1541.25,1541.25,622,421,1043.00
09/21/2007,12:30,1541.25,1541.75,1541.25,1541.75,1039,35,1074.00
09/21/2007,12:31,1541.75,1542.25,1541.50,1542.00,1552,198,1750.00
09/21/2007,12:32,1542.00,1542.25,1541.75,1541.75,628,630,1258.00
09/21/2007,12:33,1541.75,1542.00,1541.50,1541.50,550,643,1193.00
09/21/2007,12:34,1541.50,1541.75,1541.50,1541.50,6,532,538.00
09/21/2007,12:35,1541.50,1541.75,1541.50,1541.75,17,508,525.00
09/21/2007,12:36,1541.50,1541.75,1541.25,1541.50,335,323,658.00
09/21/2007,12:37,1541.50,1541.50,1541.25,1541.25,72,125,197.00
09/21/2007,12:38,1541.25,1541.75,1541.25,1541.75,1067,17,1084.00
09/21/2007,12:39,1541.75,1542.00,1541.75,1542.00,510,339,849.00
09/21/2007,12:40,1542.00,1542.25,1541.75,1542.00,955,1118,2073.00
09/21/2007,12:41,1542.00,1542.00,1541.50,1541.50,322,451,773.00
09/21/2007,12:42,1541.75,1542.00,1541.50,1541.75,275,391,666.00
09/21/2007,12:43,1541.50,1541.75,1541.50,1541.50,1111,357,1468.00
09/21/2007,12:44,1541.50,1541.75,1541.25,1541.75,637,389,1026.00
09/21/2007,12:45,1541.75,1541.75,1541.25,1541.50,475,313,788.00
09/21/2007,12:46,1541.75,1541.75,1541.25,1541.50,360,462,822.00
09/21/2007,12:47,1541.50,1541.75,1541.25,1541.25,404,581,985.00
09/21/2007,12:48,1541.25,1541.50,1541.25,1541.50,43,21,64.00
09/21/2007,12:49,1541.50,1541.75,1541.00,1541.00,791,2192,2983.00
09/21/2007,12:50,1541.25,1541.50,1540.75,1541.00,1016,1448,2464.00
09/21/2007,12:51,1541.00,1541.00,1540.25,1540.25,579,8013,8592.00
09/21/2007,12:52,1540.25,1540.75,1540.25,1540.50,1628,2318,3946.00
09/21/2007,12:53,1540.50,1541.00,1540.50,1540.75,1050,545,1595.00
09/21/2007,12:54,1541.00,1541.00,1540.50,1540.75,51,1068,1119.00
09/21/2007,12:55,1540.50,1540.75,1540.50,1540.75,300,190,490.00
09/21/2007,12:56,1540.50,1541.00,1540.50,1540.75,837,865,1702.00
09/21/2007,12:57,1540.50,1541.00,1540.25,1540.50,736,1545,2281.00
09/21/2007,12:58,1540.50,1540.50,1539.50,1539.50,453,4594,5047.00
09/21/2007,12:59,1539.50,1540.00,1539.50,1539.75,2011,1287,3298.00
09/21/2007,13:00,1539.75,1540.00,1539.25,1539.50,2093,2536,4629.00
09/21/2007,13:01,1539.75,1539.75,1539.25,1539.50,2380,1234,3614.00
09/21/2007,13:02,1539.50,1539.75,1538.75,1539.00,1234,2309,3543.00
09/21/2007,13:03,1539.00,1539.00,1538.50,1538.75,713,1329,2042.00
09/21/2007,13:04,1538.75,1539.75,1538.75,1539.50,2095,581,2676.00
09/21/2007,13:05,1539.50,1540.00,1539.25,1539.75,1736,950,2686.00
09/21/2007,13:06,1539.50,1539.75,1539.50,1539.75,402,277,679.00
09/21/2007,13:07,1539.75,1539.75,1539.25,1539.75,423,1193,1616.00
09/21/2007,13:08,1539.75,1539.75,1539.50,1539.75,143,81,224.00
09/21/2007,13:09,1539.50,1540.00,1539.50,1539.50,495,339,834.00
09/21/2007,13:10,1539.50,1539.75,1539.25,1539.50,566,510,1076.00
09/21/2007,13:11,1539.50,1539.50,1538.25,1538.50,3353,4577,7930.00
09/21/2007,13:12,1538.50,1538.75,1538.00,1538.50,1682,1338,3020.00
09/21/2007,13:13,1538.50,1538.75,1538.25,1538.75,1083,302,1385.00
09/21/2007,13:14,1538.50,1539.00,1538.50,1538.75,1837,159,1996.00
09/21/2007,13:15,1539.00,1539.25,1538.75,1539.00,998,137,1135.00
09/21/2007,13:16,1539.25,1539.25,1538.75,1539.00,170,290,460.00
09/21/2007,13:17,1539.00,1539.25,1538.75,1539.00,831,398,1229.00
09/21/2007,13:18,1539.25,1540.00,1539.00,1539.75,2398,1950,4348.00
09/21/2007,13:19,1539.75,1540.00,1539.25,1539.25,1454,1200,2654.00
09/21/2007,13:20,1539.50,1539.50,1538.75,1539.00,782,1831,2613.00
09/21/2007,13:21,1539.00,1539.50,1539.00,1539.25,790,1076,1866.00
09/21/2007,13:22,1539.25,1539.50,1539.00,1539.50,934,1355,2289.00
09/21/2007,13:23,1539.25,1539.50,1538.75,1539.00,886,1180,2066.00
09/21/2007,13:24,1538.75,1539.25,1538.75,1539.00,917,73,990.00
09/21/2007,13:25,1539.25,1539.50,1539.00,1539.25,361,270,631.00
09/21/2007,13:26,1539.25,1539.50,1539.00,1539.25,747,616,1363.00
09/21/2007,13:27,1539.25,1539.50,1539.00,1539.25,484,405,889.00
09/21/2007,13:28,1539.25,1539.50,1539.00,1539.25,559,476,1035.00
09/21/2007,13:29,1539.50,1539.50,1539.25,1539.25,47,160,207.00
09/21/2007,13:30,1539.50,1539.75,1539.25,1539.50,724,472,1196.00
09/21/2007,13:31,1539.75,1540.75,1539.75,1540.50,3803,1082,4885.00
09/21/2007,13:32,1540.25,1540.75,1540.25,1540.50,1231,363,1594.00
09/21/2007,13:33,1540.50,1540.50,1540.25,1540.50,239,57,296.00
09/21/2007,13:34,1540.25,1540.50,1540.25,1540.25,7,612,619.00
09/21/2007,13:35,1540.25,1540.50,1540.00,1540.00,68,500,568.00
09/21/2007,13:36,1540.00,1540.25,1540.00,1540.00,2,37,39.00
09/21/2007,13:37,1540.00,1540.25,1539.25,1539.50,141,1802,1943.00
09/21/2007,13:38,1539.25,1539.50,1539.25,1539.25,145,1280,1425.00
09/21/2007,13:39,1539.00,1539.25,1538.75,1538.75,119,926,1045.00
09/21/2007,13:40,1539.00,1539.25,1538.50,1538.50,1022,1586,2608.00
09/21/2007,13:41,1538.50,1538.75,1537.25,1537.75,1967,6870,8837.00
09/21/2007,13:42,1537.75,1537.75,1536.75,1537.00,1415,3673,5088.00
09/21/2007,13:43,1537.25,1538.00,1537.00,1537.50,1754,2147,3901.00
09/21/2007,13:44,1537.75,1537.75,1537.25,1537.25,769,738,1507.00
09/21/2007,13:45,1537.25,1537.75,1537.25,1537.50,171,350,521.00
09/21/2007,13:46,1537.75,1538.25,1537.50,1538.00,1346,850,2196.00
09/21/2007,13:47,1538.25,1539.00,1538.25,1539.00,3138,591,3729.00
09/21/2007,13:48,1539.00,1540.00,1538.75,1539.25,3951,1033,4984.00
09/21/2007,13:49,1539.50,1539.50,1539.25,1539.25,1102,798,1900.00
09/21/2007,13:50,1539.25,1539.25,1538.75,1539.00,262,716,978.00
09/21/2007,13:51,1539.25,1539.25,1538.75,1539.25,63,901,964.00
09/21/2007,13:52,1539.00,1539.25,1538.50,1538.75,216,797,1013.00
09/21/2007,13:53,1538.75,1539.00,1538.50,1538.50,141,498,639.00
09/21/2007,13:54,1538.50,1539.25,1538.50,1539.25,1056,65,1121.00
09/21/2007,13:55,1539.25,1539.50,1539.00,1539.25,577,344,921.00
09/21/2007,13:56,1539.00,1539.25,1538.75,1539.00,212,460,672.00
09/21/2007,13:57,1539.00,1539.00,1539.00,1539.00,280,0,280.00
09/21/2007,13:58,1539.00,1539.25,1538.75,1539.25,451,10,461.00
09/21/2007,13:59,1539.00,1539.25,1539.00,1539.00,14,119,133.00
09/21/2007,14:00,1539.00,1539.00,1538.25,1538.25,79,1720,1799.00
09/21/2007,14:01,1538.50,1538.75,1538.00,1538.00,621,872,1493.00
09/21/2007,14:02,1538.25,1538.50,1538.00,1538.25,953,48,1001.00
09/21/2007,14:03,1538.25,1540.00,1538.25,1539.75,3195,1383,4578.00
09/21/2007,14:04,1540.00,1540.00,1539.25,1540.00,1397,1498,2895.00
09/21/2007,14:05,1540.00,1540.50,1539.50,1540.50,2528,812,3340.00
09/21/2007,14:06,1540.50,1540.50,1539.75,1539.75,357,696,1053.00
09/21/2007,14:07,1539.75,1539.75,1539.25,1539.25,399,998,1397.00
09/21/2007,14:08,1539.25,1539.75,1539.25,1539.50,227,39,266.00
09/21/2007,14:09,1539.75,1540.25,1539.50,1540.00,1004,26,1030.00
09/21/2007,14:10,1540.00,1540.25,1539.50,1539.75,789,1264,2053.00
09/21/2007,14:11,1539.75,1540.00,1539.50,1539.75,846,45,891.00
09/21/2007,14:12,1539.75,1540.25,1539.75,1539.75,545,797,1342.00
09/21/2007,14:13,1539.75,1540.25,1539.75,1540.00,797,170,967.00
09/21/2007,14:14,1540.00,1540.25,1539.75,1540.00,794,229,1023.00
09/21/2007,14:15,1540.00,1541.50,1540.00,1541.00,4088,1428,5516.00
09/21/2007,14:16,1541.00,1541.25,1540.50,1540.50,1852,1779,3631.00
09/21/2007,14:17,1540.50,1541.25,1540.50,1541.25,1891,672,2563.00
09/21/2007,14:18,1541.00,1541.25,1540.25,1540.75,1090,1543,2633.00
09/21/2007,14:19,1540.75,1541.00,1540.25,1540.75,565,490,1055.00
09/21/2007,14:20,1540.75,1541.00,1540.25,1540.75,969,780,1749.00
09/21/2007,14:21,1540.50,1540.75,1540.25,1540.50,300,725,1025.00
09/21/2007,14:22,1540.50,1540.50,1540.25,1540.25,29,562,591.00
09/21/2007,14:23,1540.25,1540.25,1539.50,1540.00,552,1615,2167.00
09/21/2007,14:24,1540.00,1540.25,1539.25,1540.00,1647,1571,3218.00
09/21/2007,14:25,1539.75,1540.50,1539.75,1540.25,1004,625,1629.00
09/21/2007,14:26,1540.50,1540.50,1540.25,1540.50,631,106,737.00
09/21/2007,14:27,1540.50,1540.75,1540.25,1540.50,261,191,452.00
09/21/2007,14:28,1540.50,1540.75,1539.50,1539.75,335,1318,1653.00
09/21/2007,14:29,1539.50,1539.75,1539.00,1539.25,342,1687,2029.00
09/21/2007,14:30,1539.00,1540.00,1539.00,1539.75,1376,655,2031.00
09/21/2007,14:31,1539.75,1540.25,1539.50,1539.75,1530,1129,2659.00
09/21/2007,14:32,1540.00,1540.00,1539.50,1539.75,1152,241,1393.00
09/21/2007,14:33,1539.75,1540.00,1539.50,1539.75,81,374,455.00
09/21/2007,14:34,1539.75,1539.75,1539.25,1539.75,247,269,516.00
09/21/2007,14:35,1539.50,1539.75,1539.00,1539.25,979,1239,2218.00
09/21/2007,14:36,1539.25,1539.75,1538.50,1539.50,2447,2817,5264.00
09/21/2007,14:37,1539.50,1539.75,1538.75,1539.25,1017,707,1724.00
09/21/2007,14:38,1539.25,1539.50,1539.00,1539.25,633,425,1058.00
09/21/2007,14:39,1539.25,1539.75,1539.25,1539.50,338,455,793.00
09/21/2007,14:40,1539.50,1539.50,1538.50,1539.25,980,1476,2456.00
09/21/2007,14:41,1539.25,1540.25,1539.00,1539.75,3210,889,4099.00
09/21/2007,14:42,1540.00,1540.00,1539.50,1539.75,923,940,1863.00
09/21/2007,14:43,1539.75,1540.00,1539.25,1539.50,526,1109,1635.00
09/21/2007,14:44,1539.25,1539.50,1538.25,1538.75,807,2934,3741.00
09/21/2007,14:45,1538.75,1539.50,1538.75,1539.50,1242,398,1640.00
09/21/2007,14:46,1539.25,1539.75,1538.75,1538.75,2207,2493,4700.00
09/21/2007,14:47,1538.75,1539.00,1538.50,1538.75,850,1224,2074.00
09/21/2007,14:48,1538.50,1539.50,1538.50,1539.00,2630,769,3399.00
09/21/2007,14:49,1539.00,1539.00,1538.00,1538.25,1289,2487,3776.00
09/21/2007,14:50,1538.25,1538.50,1538.00,1538.50,498,1081,1579.00
09/21/2007,14:51,1538.50,1538.75,1538.25,1538.50,1783,1406,3189.00
09/21/2007,14:52,1538.50,1538.75,1538.25,1538.50,1272,1410,2682.00
09/21/2007,14:53,1538.50,1539.25,1538.25,1539.00,3496,1332,4828.00
09/21/2007,14:54,1539.25,1539.25,1538.25,1538.50,802,3656,4458.00
09/21/2007,14:55,1538.50,1538.50,1537.75,1538.00,1423,3204,4627.00
09/21/2007,14:56,1538.00,1538.25,1537.50,1537.50,903,3123,4026.00
09/21/2007,14:57,1537.50,1538.00,1537.25,1537.75,2298,1823,4121.00
09/21/2007,14:58,1537.75,1538.00,1537.50,1538.00,2607,3378,5985.00
09/21/2007,14:59,1538.25,1538.25,1537.50,1538.00,1039,1855,2894.00
09/21/2007,15:00,1538.00,1538.00,1537.00,1537.25,6018,8296,14314.00
09/21/2007,15:01,1537.00,1537.25,1536.00,1536.75,8541,10272,18813.00
09/21/2007,15:02,1536.50,1537.50,1536.50,1537.00,3800,2378,6178.00
09/21/2007,15:03,1537.25,1537.50,1537.00,1537.50,1670,1593,3263.00
09/21/2007,15:04,1537.25,1537.50,1537.00,1537.25,2707,1171,3878.00
09/21/2007,15:05,1537.25,1537.25,1536.25,1536.75,536,2714,3250.00
09/21/2007,15:06,1536.50,1536.75,1536.00,1536.00,1718,2400,4118.00
09/21/2007,15:07,1536.25,1536.50,1535.50,1535.50,2011,5369,7380.00
09/21/2007,15:08,1535.50,1536.50,1535.50,1536.25,2096,504,2600.00
09/21/2007,15:09,1536.50,1536.50,1536.00,1536.00,292,725,1017.00
09/21/2007,15:10,1536.00,1536.25,1535.75,1535.75,1445,2425,3870.00
09/21/2007,15:11,1535.75,1536.00,1535.50,1535.50,1445,1356,2801.00
09/21/2007,15:12,1535.50,1535.75,1535.25,1535.25,1544,1023,2567.00
09/21/2007,15:13,1535.25,1536.00,1535.25,1536.00,1661,1279,2940.00
09/21/2007,15:14,1535.75,1536.00,1535.00,1535.25,626,1448,2074.00
09/21/2007,15:15,1535.00,1535.50,1533.50,1534.50,4141,6752,10893.00
09/23/2007,17:01,1533.25,1533.50,1533.00,1533.00,456,400,856.00
09/23/2007,17:02,1533.00,1533.50,1533.00,1533.50,175,36,211.00
09/23/2007,17:03,1533.50,1533.75,1533.25,1533.75,20,50,70.00
09/23/2007,17:04,1533.75,1533.75,1533.50,1533.50,25,55,80.00
09/23/2007,17:05,1533.50,1533.50,1533.50,1533.50,0,43,43.00
09/23/2007,17:06,1533.50,1533.50,1533.50,1533.50,0,31,31.00
09/23/2007,17:07,1533.50,1533.75,1533.50,1533.75,30,92,122.00
09/23/2007,17:08,1533.75,1533.75,1533.75,1533.75,12,0,12.00
09/23/2007,17:09,1533.75,1533.75,1533.50,1533.75,11,50,61.00
09/23/2007,17:10,1533.75,1533.75,1533.50,1533.75,29,25,54.00
09/23/2007,17:11,1533.75,1534.00,1533.75,1533.75,34,23,57.00
09/23/2007,17:12,1533.75,1533.75,1533.75,1533.75,0,4,4.00
09/23/2007,17:13,1533.75,1533.75,1533.75,1533.75,0,13,13.00
09/23/2007,17:14,1533.75,1533.75,1533.75,1533.75,0,4,4.00
09/23/2007,17:15,1533.75,1533.75,1533.75,1533.75,0,1,1.00
09/23/2007,17:16,1533.75,1534.25,1533.75,1534.25,129,2,131.00
09/23/2007,17:17,1534.00,1534.75,1534.00,1534.25,138,30,168.00
09/23/2007,17:18,1534.50,1534.50,1534.50,1534.50,41,0,41.00
09/23/2007,17:19,1534.50,1534.50,1534.50,1534.50,44,0,44.00
09/23/2007,17:20,1534.25,1534.50,1534.25,1534.25,14,11,25.00
09/23/2007,17:21,1534.50,1534.50,1534.25,1534.25,45,11,56.00
09/23/2007,17:22,1534.25,1534.25,1534.25,1534.25,0,7,7.00
09/23/2007,17:23,1534.00,1534.00,1534.00,1534.00,0,7,7.00
09/23/2007,17:24,1534.25,1534.25,1534.25,1534.25,69,0,69.00
09/23/2007,17:25,1534.00,1534.00,1534.00,1534.00,0,55,55.00
09/23/2007,17:26,1534.00,1534.25,1533.75,1534.00,3,35,38.00
09/23/2007,17:27,1534.00,1534.00,1533.75,1534.00,4,12,16.00
09/23/2007,17:28,1534.00,1534.25,1534.00,1534.25,13,0,13.00
09/23/2007,17:29,1534.25,1534.50,1534.25,1534.25,3,27,30.00
09/23/2007,17:31,1534.00,1534.00,1534.00,1534.00,0,12,12.00
09/23/2007,17:32,1534.00,1534.00,1534.00,1534.00,0,31,31.00
09/23/2007,17:33,1534.25,1534.25,1534.00,1534.00,8,22,30.00
09/23/2007,17:34,1534.00,1534.25,1534.00,1534.25,10,30,40.00
09/23/2007,17:35,1534.25,1534.25,1534.25,1534.25,8,0,8.00
09/23/2007,17:36,1534.00,1534.00,1534.00,1534.00,0,1,1.00
09/23/2007,17:37,1534.00,1534.25,1534.00,1534.25,1,30,31.00
09/23/2007,17:38,1534.00,1534.00,1534.00,1534.00,0,1,1.00
09/23/2007,17:39,1534.00,1534.00,1534.00,1534.00,0,4,4.00
09/23/2007,17:40,1534.00,1534.00,1534.00,1534.00,0,3,3.00
09/23/2007,17:41,1534.25,1534.25,1534.25,1534.25,3,0,3.00
09/23/2007,17:42,1534.25,1534.25,1534.00,1534.00,1,20,21.00
09/23/2007,17:43,1533.75,1533.75,1533.75,1533.75,0,3,3.00
09/23/2007,17:45,1533.75,1533.75,1533.75,1533.75,0,11,11.00
09/23/2007,17:46,1533.75,1534.00,1533.75,1533.75,1,3,4.00
09/23/2007,17:47,1534.00,1534.00,1534.00,1534.00,10,0,10.00
09/23/2007,17:48,1534.00,1534.00,1534.00,1534.00,29,0,29.00
09/23/2007,17:49,1534.00,1534.00,1534.00,1534.00,1,0,1.00
09/23/2007,17:50,1534.00,1534.00,1534.00,1534.00,1,0,1.00
09/23/2007,17:51,1533.75,1534.00,1533.75,1534.00,4,1,5.00
09/23/2007,17:52,1534.00,1534.00,1534.00,1534.00,1,0,1.00
09/23/2007,17:53,1534.00,1534.00,1534.00,1534.00,1,0,1.00
09/23/2007,17:55,1534.00,1534.00,1534.00,1534.00,4,0,4.00
09/23/2007,17:57,1534.00,1534.00,1534.00,1534.00,18,0,18.00
09/23/2007,17:58,1534.00,1534.00,1533.75,1533.75,1,25,26.00
09/23/2007,18:00,1533.75,1533.75,1533.75,1533.75,0,11,11.00
09/23/2007,18:02,1533.75,1534.00,1533.75,1534.00,2,7,9.00
09/23/2007,18:03,1534.00,1534.00,1534.00,1534.00,20,0,20.00
09/23/2007,18:04,1534.00,1534.00,1533.75,1533.75,1,33,34.00
09/23/2007,18:05,1533.75,1533.75,1533.75,1533.75,0,43,43.00
09/23/2007,18:06,1533.75,1533.75,1533.75,1533.75,0,2,2.00
09/23/2007,18:07,1533.75,1533.75,1533.75,1533.75,0,1,1.00
09/23/2007,18:08,1533.50,1533.50,1533.50,1533.50,0,4,4.00
09/23/2007,18:09,1533.75,1533.75,1533.75,1533.75,11,0,11.00
09/23/2007,18:10,1534.00,1534.00,1534.00,1534.00,15,0,15.00
09/23/2007,18:11,1534.00,1534.00,1534.00,1534.00,1,0,1.00
09/23/2007,18:12,1534.25,1534.25,1534.25,1534.25,10,0,10.00
09/23/2007,18:14,1534.25,1534.25,1534.00,1534.25,2,7,9.00
09/23/2007,18:15,1534.25,1534.25,1534.00,1534.00,1,2,3.00
09/23/2007,18:16,1534.00,1534.00,1534.00,1534.00,0,44,44.00
09/23/2007,18:17,1534.00,1534.00,1534.00,1534.00,0,23,23.00
09/23/2007,18:18,1534.25,1534.25,1534.00,1534.25,25,1,26.00
09/23/2007,18:19,1534.50,1534.50,1534.25,1534.25,294,28,322.00
09/23/2007,18:20,1534.50,1534.50,1534.25,1534.25,140,25,165.00
09/23/2007,18:21,1534.25,1534.50,1534.25,1534.25,3,29,32.00
09/23/2007,18:22,1534.50,1534.50,1534.50,1534.50,51,0,51.00
09/23/2007,18:23,1534.50,1534.75,1534.50,1534.75,10,0,10.00
09/23/2007,18:24,1534.50,1535.00,1534.50,1535.00,100,1,101.00
09/23/2007,18:25,1535.00,1535.00,1535.00,1535.00,19,0,19.00
09/23/2007,18:26,1535.00,1535.00,1535.00,1535.00,33,0,33.00
09/23/2007,18:27,1535.00,1535.25,1534.75,1534.75,9,32,41.00
09/23/2007,18:28,1534.75,1535.25,1534.50,1535.25,64,72,136.00
09/23/2007,18:29,1535.00,1535.00,1534.75,1534.75,0,38,38.00
09/23/2007,18:30,1534.75,1534.75,1534.75,1534.75,0,2,2.00
09/23/2007,18:31,1534.75,1534.75,1534.75,1534.75,0,6,6.00
09/23/2007,18:35,1534.50,1534.50,1534.50,1534.50,0,7,7.00
09/23/2007,18:37,1534.75,1534.75,1534.50,1534.50,1,53,54.00
09/23/2007,18:38,1534.50,1534.50,1534.25,1534.25,0,18,18.00
09/23/2007,18:40,1534.25,1534.25,1534.25,1534.25,0,19,19.00
09/23/2007,18:41,1534.25,1534.25,1534.25,1534.25,0,6,6.00
09/23/2007,18:42,1534.00,1534.00,1534.00,1534.00,0,5,5.00
09/23/2007,18:43,1534.00,1534.00,1534.00,1534.00,0,1,1.00
09/23/2007,18:44,1534.00,1534.00,1534.00,1534.00,0,1,1.00
09/23/2007,18:45,1534.25,1534.50,1534.25,1534.50,12,0,12.00
09/23/2007,18:46,1534.50,1534.50,1534.50,1534.50,13,0,13.00
09/23/2007,18:47,1534.50,1534.50,1534.50,1534.50,7,0,7.00
09/23/2007,18:48,1534.50,1534.50,1534.25,1534.25,13,2,15.00
09/23/2007,18:49,1534.00,1534.00,1534.00,1534.00,0,91,91.00
09/23/2007,18:50,1534.00,1534.00,1533.75,1534.00,25,82,107.00
09/23/2007,18:51,1534.00,1534.50,1533.75,1534.50,135,5,140.00
09/23/2007,18:52,1534.50,1534.75,1534.50,1534.50,20,2,22.00
09/23/2007,18:54,1534.50,1534.50,1534.50,1534.50,0,20,20.00
09/23/2007,18:55,1534.25,1534.25,1534.25,1534.25,0,28,28.00
09/23/2007,18:56,1534.50,1534.50,1534.50,1534.50,21,0,21.00
09/23/2007,18:57,1534.50,1534.50,1534.50,1534.50,9,0,9.00
09/23/2007,18:59,1534.50,1534.50,1534.50,1534.50,10,0,10.00
09/23/2007,19:01,1534.50,1534.50,1534.50,1534.50,12,0,12.00
09/23/2007,19:02,1534.50,1534.50,1534.25,1534.25,12,1,13.00
09/23/2007,19:03,1534.25,1534.25,1534.25,1534.25,0,1,1.00
09/23/2007,19:04,1534.50,1534.75,1534.50,1534.75,646,0,646.00
09/23/2007,19:05,1534.75,1534.75,1534.75,1534.75,14,0,14.00
09/23/2007,19:06,1534.75,1534.75,1534.75,1534.75,5,0,5.00
09/23/2007,19:07,1534.50,1534.50,1534.50,1534.50,0,10,10.00
09/23/2007,19:08,1534.50,1534.50,1534.50,1534.50,0,1,1.00
09/23/2007,19:09,1534.50,1534.50,1534.25,1534.25,0,71,71.00
09/23/2007,19:10,1534.25,1534.25,1534.25,1534.25,0,17,17.00
09/23/2007,19:11,1534.25,1534.25,1534.00,1534.00,0,11,11.00
09/23/2007,19:12,1534.50,1534.50,1534.25,1534.25,4,6,10.00
09/23/2007,19:14,1534.25,1534.50,1534.25,1534.50,1,4,5.00
09/23/2007,19:15,1534.25,1534.50,1534.25,1534.50,2,50,52.00
09/23/2007,19:16,1534.50,1534.50,1534.25,1534.25,5,7,12.00
09/23/2007,19:17,1534.25,1534.25,1534.25,1534.25,0,1,1.00
09/23/2007,19:18,1534.25,1534.25,1534.25,1534.25,0,1,1.00
09/23/2007,19:19,1534.25,1534.25,1534.25,1534.25,0,2,2.00
09/23/2007,19:21,1534.25,1534.25,1534.25,1534.25,0,2,2.00
09/23/2007,19:23,1534.50,1534.50,1534.50,1534.50,2,0,2.00
09/23/2007,19:24,1534.50,1534.50,1534.50,1534.50,19,0,19.00
09/23/2007,19:25,1534.50,1534.50,1534.25,1534.50,7,7,14.00
09/23/2007,19:26,1534.50,1534.50,1534.50,1534.50,4,0,4.00
09/23/2007,19:27,1534.25,1534.25,1534.25,1534.25,0,35,35.00
09/23/2007,19:28,1534.00,1534.25,1534.00,1534.25,1,10,11.00
09/23/2007,19:29,1534.00,1534.00,1534.00,1534.00,0,3,3.00
09/23/2007,19:30,1534.00,1534.00,1534.00,1534.00,0,4,4.00
09/23/2007,19:31,1534.00,1534.50,1534.00,1534.50,38,2,40.00
09/23/2007,19:32,1534.25,1534.50,1534.00,1534.25,5,9,14.00
09/23/2007,19:33,1534.50,1534.50,1533.75,1534.00,2,72,74.00
09/23/2007,19:34,1533.75,1534.00,1533.75,1533.75,1,19,20.00
09/23/2007,19:35,1533.75,1533.75,1533.75,1533.75,0,1,1.00
09/23/2007,19:36,1533.75,1533.75,1533.75,1533.75,0,1,1.00
09/23/2007,19:37,1533.75,1533.75,1533.75,1533.75,0,28,28.00
09/23/2007,19:38,1533.75,1533.75,1533.50,1533.75,3,3,6.00
09/23/2007,19:39,1533.75,1533.75,1533.75,1533.75,10,0,10.00
09/23/2007,19:40,1533.75,1533.75,1533.75,1533.75,18,0,18.00
09/23/2007,19:42,1534.00,1534.00,1534.00,1534.00,4,0,4.00
09/23/2007,19:43,1533.75,1533.75,1533.75,1533.75,0,3,3.00
09/23/2007,19:46,1534.00,1534.00,1533.75,1533.75,71,33,104.00
09/23/2007,19:47,1533.75,1533.75,1533.75,1533.75,0,17,17.00
09/23/2007,19:48,1533.75,1533.75,1533.75,1533.75,0,2,2.00
09/23/2007,19:49,1533.75,1533.75,1533.75,1533.75,0,17,17.00
09/23/2007,19:50,1533.75,1533.75,1533.50,1533.50,10,56,66.00
09/23/2007,19:51,1533.50,1533.75,1533.50,1533.50,3,74,77.00
09/23/2007,19:52,1533.50,1533.50,1533.25,1533.25,0,11,11.00
09/23/2007,19:53,1533.25,1533.50,1533.25,1533.50,70,1,71.00
09/23/2007,19:54,1533.50,1533.50,1533.25,1533.25,38,52,90.00
09/23/2007,19:55,1533.25,1533.50,1533.25,1533.50,5,1,6.00
09/23/2007,19:57,1533.50,1533.50,1533.50,1533.50,1,0,1.00
09/23/2007,19:58,1533.50,1533.50,1533.50,1533.50,62,0,62.00
09/23/2007,19:59,1533.50,1533.50,1533.50,1533.50,10,0,10.00
09/23/2007,20:00,1533.50,1533.50,1533.50,1533.50,21,0,21.00
09/23/2007,20:01,1533.50,1533.50,1533.25,1533.50,23,6,29.00
09/23/2007,20:02,1533.25,1533.50,1533.25,1533.50,50,7,57.00
09/23/2007,20:03,1533.50,1533.50,1533.25,1533.25,9,4,13.00
09/23/2007,20:04,1533.50,1533.50,1533.50,1533.50,23,0,23.00
09/23/2007,20:05,1533.50,1533.50,1533.50,1533.50,1,0,1.00
09/23/2007,20:06,1533.25,1533.25,1533.25,1533.25,0,10,10.00
09/23/2007,20:07,1533.25,1533.25,1533.25,1533.25,0,2,2.00
09/23/2007,20:08,1533.25,1533.25,1533.25,1533.25,0,55,55.00
09/23/2007,20:11,1533.25,1533.25,1533.25,1533.25,0,1,1.00
09/23/2007,20:13,1533.25,1533.25,1533.25,1533.25,0,4,4.00
09/23/2007,20:14,1533.50,1533.50,1533.50,1533.50,10,0,10.00
09/23/2007,20:15,1533.50,1533.50,1533.25,1533.50,130,1,131.00
09/23/2007,20:17,1533.75,1533.75,1533.75,1533.75,1,0,1.00
09/23/2007,20:18,1533.50,1533.75,1533.50,1533.75,1,7,8.00
09/23/2007,20:19,1533.50,1533.50,1533.50,1533.50,0,16,16.00
09/23/2007,20:20,1533.50,1533.50,1533.50,1533.50,0,6,6.00
09/23/2007,20:21,1533.25,1533.25,1533.25,1533.25,0,53,53.00
09/23/2007,20:22,1533.25,1533.25,1533.25,1533.25,0,21,21.00
09/23/2007,20:23,1533.25,1533.25,1533.25,1533.25,0,20,20.00
09/23/2007,20:24,1533.25,1533.25,1533.25,1533.25,0,5,5.00
09/23/2007,20:25,1533.25,1533.25,1532.75,1532.75,32,128,160.00
09/23/2007,20:26,1533.00,1533.00,1533.00,1533.00,19,0,19.00
09/23/2007,20:27,1532.75,1533.00,1532.75,1532.75,5,3,8.00
09/23/2007,20:28,1533.00,1533.00,1532.50,1532.75,40,37,77.00
09/23/2007,20:29,1532.75,1533.00,1532.75,1533.00,231,0,231.00
09/23/2007,20:30,1533.00,1533.00,1533.00,1533.00,46,0,46.00
09/23/2007,20:31,1532.75,1532.75,1532.75,1532.75,0,15,15.00
09/23/2007,20:32,1532.75,1533.00,1532.75,1533.00,1,1,2.00
09/23/2007,20:33,1533.00,1533.00,1533.00,1533.00,2,0,2.00
09/23/2007,20:35,1533.00,1533.00,1533.00,1533.00,40,0,40.00
09/23/2007,20:36,1533.00,1533.00,1533.00,1533.00,66,0,66.00
09/23/2007,20:37,1533.00,1533.00,1533.00,1533.00,3,0,3.00
09/23/2007,20:38,1533.00,1533.00,1532.75,1533.00,20,1,21.00
09/23/2007,20:39,1533.25,1533.25,1533.00,1533.00,2,2,4.00
09/23/2007,20:40,1533.25,1533.50,1533.25,1533.50,50,0,50.00
09/23/2007,20:41,1533.25,1533.25,1533.25,1533.25,0,57,57.00
09/23/2007,20:42,1533.25,1533.25,1533.25,1533.25,0,10,10.00
09/23/2007,20:43,1533.00,1533.00,1533.00,1533.00,0,7,7.00
09/23/2007,20:44,1533.00,1533.00,1533.00,1533.00,0,7,7.00
09/23/2007,20:45,1533.00,1533.25,1533.00,1533.25,1,2,3.00
09/23/2007,20:46,1533.25,1533.50,1533.25,1533.50,58,0,58.00
09/23/2007,20:48,1533.50,1533.50,1533.50,1533.50,75,0,75.00
09/23/2007,20:49,1533.50,1533.75,1533.25,1533.75,104,7,111.00
09/23/2007,20:50,1533.75,1533.75,1533.50,1533.50,4,1,5.00
09/23/2007,20:51,1533.75,1533.75,1533.75,1533.75,6,0,6.00
09/23/2007,20:52,1533.75,1533.75,1533.25,1533.75,34,19,53.00
09/23/2007,20:54,1534.00,1534.25,1533.75,1534.25,31,3,34.00
09/23/2007,20:55,1533.75,1534.25,1533.75,1534.25,3,3,6.00
09/23/2007,20:56,1534.25,1534.50,1534.25,1534.50,54,2,56.00
09/23/2007,20:57,1534.25,1534.25,1534.00,1534.00,0,94,94.00
09/23/2007,20:58,1533.75,1533.75,1533.75,1533.75,0,2,2.00
09/23/2007,20:59,1534.00,1534.00,1534.00,1534.00,4,0,4.00
09/23/2007,21:00,1534.00,1534.00,1533.75,1533.75,10,5,15.00
09/23/2007,21:01,1534.00,1534.00,1534.00,1534.00,6,0,6.00
09/23/2007,21:02,1534.25,1534.50,1534.25,1534.50,59,3,62.00
09/23/2007,21:03,1534.25,1534.50,1534.25,1534.25,4,46,50.00
09/23/2007,21:04,1534.50,1534.50,1534.50,1534.50,18,0,18.00
09/23/2007,21:05,1534.75,1535.00,1534.75,1535.00,33,0,33.00
09/23/2007,21:06,1534.75,1534.75,1534.75,1534.75,0,15,15.00
09/23/2007,21:07,1534.50,1534.50,1534.50,1534.50,0,1,1.00
09/23/2007,21:08,1534.50,1534.75,1534.50,1534.75,15,18,33.00
09/23/2007,21:09,1534.50,1534.50,1534.50,1534.50,0,6,6.00
09/23/2007,21:10,1534.50,1534.50,1534.50,1534.50,0,2,2.00
09/23/2007,21:11,1534.50,1534.50,1534.50,1534.50,0,5,5.00
09/23/2007,21:12,1534.75,1534.75,1534.50,1534.50,23,6,29.00
09/23/2007,21:13,1534.50,1534.50,1534.50,1534.50,0,37,37.00
09/23/2007,21:14,1534.50,1534.50,1534.50,1534.50,0,16,16.00
09/23/2007,21:15,1534.75,1534.75,1534.75,1534.75,3,0,3.00
09/23/2007,21:16,1534.50,1534.75,1534.50,1534.50,15,20,35.00
09/23/2007,21:17,1534.75,1535.00,1534.75,1535.00,6,0,6.00
09/23/2007,21:18,1534.75,1535.00,1534.75,1535.00,9,17,26.00
09/23/2007,21:19,1534.75,1535.00,1534.75,1535.00,28,1,29.00
09/23/2007,21:20,1535.00,1535.25,1534.75,1535.25,56,10,66.00
09/23/2007,21:21,1534.75,1535.00,1534.75,1535.00,5,1,6.00
09/23/2007,21:22,1535.00,1535.25,1535.00,1535.00,11,4,15.00
09/23/2007,21:23,1534.75,1534.75,1534.75,1534.75,0,52,52.00
09/23/2007,21:24,1534.75,1534.75,1534.75,1534.75,0,7,7.00
09/23/2007,21:25,1535.00,1535.25,1534.75,1535.00,34,7,41.00
09/23/2007,21:26,1535.00,1535.00,1534.75,1535.00,23,2,25.00
09/23/2007,21:27,1535.00,1535.00,1535.00,1535.00,18,0,18.00
09/23/2007,21:28,1535.00,1535.00,1534.75,1535.00,10,55,65.00
09/23/2007,21:29,1534.75,1535.00,1534.75,1535.00,18,4,22.00
09/23/2007,21:30,1535.00,1535.75,1535.00,1535.50,188,75,263.00
09/23/2007,21:31,1535.50,1535.50,1535.00,1535.00,0,37,37.00
09/23/2007,21:32,1535.25,1535.25,1535.25,1535.25,6,0,6.00
09/23/2007,21:33,1535.25,1535.50,1535.25,1535.50,11,0,11.00
09/23/2007,21:34,1535.25,1535.50,1535.25,1535.50,4,7,11.00
09/23/2007,21:35,1535.25,1535.50,1535.25,1535.50,2,5,7.00
09/23/2007,21:36,1535.25,1535.25,1535.25,1535.25,0,13,13.00
09/23/2007,21:37,1535.25,1535.50,1535.00,1535.25,11,11,22.00
09/23/2007,21:38,1535.25,1535.25,1535.25,1535.25,2,0,2.00
09/23/2007,21:39,1535.25,1535.50,1535.25,1535.50,16,0,16.00
09/23/2007,21:40,1535.25,1535.25,1535.25,1535.25,0,15,15.00
09/23/2007,21:41,1535.25,1535.25,1535.25,1535.25,0,5,5.00
09/23/2007,21:42,1535.25,1535.25,1535.25,1535.25,0,4,4.00
09/23/2007,21:43,1535.50,1535.50,1535.50,1535.50,1,0,1.00
09/23/2007,21:44,1535.25,1535.25,1535.25,1535.25,0,13,13.00
09/23/2007,21:45,1535.25,1535.25,1535.25,1535.25,0,11,11.00
09/23/2007,21:46,1535.25,1535.25,1535.00,1535.00,1,23,24.00
09/23/2007,21:47,1535.00,1535.00,1535.00,1535.00,0,5,5.00
09/23/2007,21:48,1535.00,1535.00,1535.00,1535.00,0,2,2.00
09/23/2007,21:50,1535.00,1535.00,1535.00,1535.00,0,18,18.00
09/23/2007,21:51,1535.00,1535.00,1535.00,1535.00,0,13,13.00
09/23/2007,21:52,1535.00,1535.25,1535.00,1535.25,1,1,2.00
09/23/2007,21:54,1535.00,1535.25,1535.00,1535.25,20,3,23.00
09/23/2007,21:57,1535.25,1535.25,1535.25,1535.25,1,0,1.00
09/23/2007,21:58,1535.25,1535.25,1535.00,1535.00,1,1,2.00
09/23/2007,22:00,1535.25,1535.25,1535.25,1535.25,43,0,43.00
09/23/2007,22:01,1535.50,1535.50,1535.25,1535.25,5,17,22.00
09/23/2007,22:02,1535.00,1535.00,1535.00,1535.00,0,34,34.00
09/23/2007,22:04,1535.00,1535.25,1535.00,1535.25,1,4,5.00
09/23/2007,22:05,1535.25,1535.25,1535.25,1535.25,1,0,1.00
09/23/2007,22:06,1535.25,1535.25,1535.00,1535.00,1,1,2.00
09/23/2007,22:07,1535.00,1535.25,1535.00,1535.25,1,5,6.00
09/23/2007,22:08,1535.25,1535.25,1535.00,1535.00,3,24,27.00
09/23/2007,22:09,1535.00,1535.00,1534.75,1535.00,6,8,14.00
09/23/2007,22:10,1535.00,1535.25,1535.00,1535.00,10,5,15.00
09/23/2007,22:11,1535.00,1535.00,1534.75,1534.75,0,16,16.00
09/23/2007,22:12,1534.75,1535.00,1534.50,1535.00,5,11,16.00
09/23/2007,22:13,1534.75,1535.00,1534.75,1534.75,2,37,39.00
09/23/2007,22:14,1534.75,1534.75,1534.50,1534.75,3,20,23.00
09/23/2007,22:15,1535.00,1535.00,1535.00,1535.00,1,0,1.00
09/23/2007,22:16,1534.50,1534.50,1534.25,1534.25,0,51,51.00
09/23/2007,22:17,1534.25,1534.25,1534.25,1534.25,0,7,7.00
09/23/2007,22:18,1534.25,1534.25,1534.25,1534.25,0,20,20.00
09/23/2007,22:19,1534.25,1534.25,1534.00,1534.00,0,21,21.00
09/23/2007,22:21,1534.25,1534.25,1534.25,1534.25,1,0,1.00
09/23/2007,22:22,1534.25,1534.25,1534.25,1534.25,1,0,1.00
09/23/2007,22:23,1534.25,1534.25,1534.25,1534.25,10,0,10.00
09/23/2007,22:25,1534.50,1534.50,1534.50,1534.50,15,0,15.00
09/23/2007,22:26,1534.50,1534.50,1534.25,1534.25,5,1,6.00
09/23/2007,22:28,1534.25,1534.25,1534.25,1534.25,0,10,10.00
09/23/2007,22:30,1534.25,1534.25,1534.25,1534.25,0,2,2.00
09/23/2007,22:31,1534.50,1534.50,1534.25,1534.50,72,1,73.00
09/23/2007,22:32,1534.50,1534.50,1534.50,1534.50,3,0,3.00
09/23/2007,22:33,1534.25,1534.25,1534.25,1534.25,0,11,11.00
09/23/2007,22:34,1534.50,1534.50,1534.50,1534.50,3,0,3.00
09/23/2007,22:36,1534.50,1534.50,1534.50,1534.50,1,0,1.00
09/23/2007,22:37,1534.25,1534.75,1534.25,1534.25,130,16,146.00
09/23/2007,22:38,1534.75,1535.50,1534.75,1535.25,163,5,168.00
09/23/2007,22:39,1535.50,1535.50,1535.25,1535.25,28,1,29.00
09/23/2007,22:41,1535.25,1535.25,1535.25,1535.25,0,5,5.00
09/23/2007,22:42,1535.25,1535.25,1535.25,1535.25,0,4,4.00
09/23/2007,22:43,1535.25,1535.75,1535.25,1535.75,9,3,12.00
09/23/2007,22:44,1535.50,1535.75,1535.50,1535.75,7,11,18.00
09/23/2007,22:45,1535.75,1535.75,1535.50,1535.75,13,9,22.00
09/23/2007,22:46,1535.50,1535.75,1535.50,1535.50,1,13,14.00
09/23/2007,22:47,1535.50,1535.50,1535.50,1535.50,0,10,10.00
09/23/2007,22:49,1535.50,1535.50,1535.50,1535.50,0,1,1.00
09/23/2007,22:50,1535.25,1535.25,1535.25,1535.25,0,2,2.00
09/23/2007,22:51,1535.25,1535.25,1535.25,1535.25,0,7,7.00
09/23/2007,22:52,1535.25,1535.25,1535.25,1535.25,0,4,4.00
09/23/2007,22:54,1535.00,1535.00,1535.00,1535.00,0,6,6.00
09/23/2007,22:56,1535.50,1535.50,1535.25,1535.25,10,1,11.00
09/23/2007,22:57,1535.25,1535.25,1535.25,1535.25,0,4,4.00
09/23/2007,23:01,1535.50,1535.50,1535.50,1535.50,33,0,33.00
09/23/2007,23:02,1535.25,1535.25,1535.25,1535.25,0,7,7.00
09/23/2007,23:03,1535.50,1535.50,1535.25,1535.50,3,1,4.00
09/23/2007,23:04,1535.50,1535.50,1535.50,1535.50,21,0,21.00
09/23/2007,23:05,1535.25,1535.25,1535.25,1535.25,0,1,1.00
09/23/2007,23:06,1535.25,1535.25,1535.25,1535.25,0,13,13.00
09/23/2007,23:07,1535.25,1535.25,1535.25,1535.25,0,2,2.00
09/23/2007,23:10,1535.50,1535.50,1535.50,1535.50,3,0,3.00
09/23/2007,23:11,1535.50,1535.75,1535.25,1535.75,60,7,67.00
09/23/2007,23:12,1535.75,1535.75,1535.25,1535.50,47,32,79.00
09/23/2007,23:13,1535.50,1535.50,1535.50,1535.50,3,0,3.00
09/23/2007,23:14,1535.50,1535.50,1535.50,1535.50,1,0,1.00
09/23/2007,23:15,1535.50,1535.75,1535.50,1535.75,25,0,25.00
09/23/2007,23:16,1535.75,1535.75,1535.75,1535.75,21,0,21.00
09/23/2007,23:17,1535.75,1536.00,1535.75,1536.00,12,0,12.00
09/23/2007,23:18,1535.75,1535.75,1535.75,1535.75,0,1,1.00
09/23/2007,23:19,1535.50,1535.50,1535.50,1535.50,0,23,23.00
09/23/2007,23:20,1535.75,1535.75,1535.75,1535.75,7,0,7.00
09/23/2007,23:22,1535.75,1535.75,1535.75,1535.75,1,0,1.00
09/23/2007,23:24,1535.75,1535.75,1535.75,1535.75,3,0,3.00
09/23/2007,23:25,1535.75,1535.75,1535.75,1535.75,2,0,2.00
09/23/2007,23:26,1535.75,1536.00,1535.75,1536.00,30,0,30.00
09/23/2007,23:27,1536.00,1536.00,1535.75,1535.75,20,8,28.00
09/23/2007,23:29,1535.75,1535.75,1535.75,1535.75,0,1,1.00
09/23/2007,23:30,1535.75,1536.00,1535.75,1536.00,20,6,26.00
09/23/2007,23:31,1536.00,1536.25,1536.00,1536.00,15,9,24.00
09/23/2007,23:32,1535.75,1535.75,1535.75,1535.75,0,25,25.00
09/23/2007,23:34,1536.00,1536.00,1535.75,1535.75,53,7,60.00
09/23/2007,23:35,1535.75,1535.75,1535.75,1535.75,0,1,1.00
09/23/2007,23:36,1536.00,1536.00,1536.00,1536.00,2,0,2.00
09/23/2007,23:37,1536.00,1536.00,1536.00,1536.00,1,0,1.00
09/23/2007,23:38,1535.75,1535.75,1535.75,1535.75,0,2,2.00
09/23/2007,23:39,1535.75,1536.00,1535.75,1536.00,1,2,3.00
09/23/2007,23:40,1535.75,1536.00,1535.75,1536.00,18,3,21.00
09/23/2007,23:41,1536.00,1536.00,1536.00,1536.00,33,0,33.00
09/23/2007,23:42,1536.00,1536.00,1536.00,1536.00,13,0,13.00
09/23/2007,23:43,1536.00,1536.00,1536.00,1536.00,12,0,12.00
09/23/2007,23:44,1536.00,1536.25,1536.00,1536.25,5,0,5.00
09/23/2007,23:45,1536.25,1536.25,1536.25,1536.25,2,0,2.00
09/23/2007,23:46,1536.00,1536.00,1536.00,1536.00,0,8,8.00
09/23/2007,23:47,1536.00,1536.00,1536.00,1536.00,0,1,1.00
09/23/2007,23:48,1536.00,1536.00,1536.00,1536.00,0,24,24.00
09/23/2007,23:49,1535.75,1535.75,1535.75,1535.75,0,19,19.00
09/23/2007,23:51,1535.75,1535.75,1535.75,1535.75,0,5,5.00
09/23/2007,23:53,1536.00,1536.00,1536.00,1536.00,1,0,1.00
09/23/2007,23:54,1535.75,1535.75,1535.75,1535.75,0,7,7.00
09/23/2007,23:57,1535.75,1535.75,1535.75,1535.75,0,2,2.00
09/23/2007,23:58,1535.75,1535.75,1535.75,1535.75,0,1,1.00
09/23/2007,23:59,1535.75,1536.00,1535.75,1536.00,10,1,11.00
09/24/2007,00:01,1535.75,1536.00,1535.75,1536.00,18,7,25.00
09/24/2007,00:04,1536.00,1536.25,1536.00,1536.25,3,0,3.00
09/24/2007,00:05,1536.25,1536.25,1536.00,1536.00,2,2,4.00
09/24/2007,00:06,1536.25,1536.25,1535.75,1535.75,2,40,42.00
09/24/2007,00:08,1536.00,1536.00,1536.00,1536.00,2,0,2.00
09/24/2007,00:09,1536.00,1536.25,1536.00,1536.25,3,0,3.00
09/24/2007,00:13,1536.00,1536.00,1535.75,1535.75,0,2,2.00
09/24/2007,00:15,1536.00,1536.00,1536.00,1536.00,2,0,2.00
09/24/2007,00:16,1536.00,1536.00,1536.00,1536.00,1,0,1.00
09/24/2007,00:17,1536.00,1536.00,1536.00,1536.00,7,0,7.00
09/24/2007,00:22,1536.00,1536.00,1536.00,1536.00,3,0,3.00
09/24/2007,00:23,1536.00,1536.00,1536.00,1536.00,1,0,1.00
09/24/2007,00:25,1536.00,1536.00,1536.00,1536.00,1,0,1.00
09/24/2007,00:26,1536.25,1536.25,1536.00,1536.00,2,1,3.00
09/24/2007,00:27,1536.25,1536.25,1536.25,1536.25,16,0,16.00
09/24/2007,00:28,1536.00,1536.00,1536.00,1536.00,0,8,8.00
09/24/2007,00:29,1536.25,1536.25,1536.00,1536.00,3,3,6.00
09/24/2007,00:30,1536.25,1536.25,1536.00,1536.00,1,1,2.00
09/24/2007,00:31,1536.25,1536.25,1536.00,1536.00,1,12,13.00
09/24/2007,00:32,1536.00,1536.00,1536.00,1536.00,0,2,2.00
09/24/2007,00:33,1536.00,1536.25,1536.00,1536.25,9,1,10.00
09/24/2007,00:37,1536.25,1536.25,1536.25,1536.25,1,0,1.00
09/24/2007,00:38,1536.00,1536.00,1536.00,1536.00,0,1,1.00
09/24/2007,00:39,1536.00,1536.00,1536.00,1536.00,0,9,9.00
09/24/2007,00:40,1536.25,1536.25,1536.00,1536.00,1,2,3.00
09/24/2007,00:43,1536.25,1536.25,1536.25,1536.25,2,0,2.00
09/24/2007,00:44,1536.25,1536.25,1536.00,1536.00,3,5,8.00
09/24/2007,00:45,1536.00,1536.00,1536.00,1536.00,0,3,3.00
09/24/2007,00:46,1536.00,1536.00,1536.00,1536.00,0,6,6.00
09/24/2007,00:47,1536.00,1536.00,1536.00,1536.00,0,9,9.00
09/24/2007,00:48,1536.00,1536.00,1536.00,1536.00,0,1,1.00
09/24/2007,00:49,1536.25,1536.25,1536.25,1536.25,10,0,10.00
09/24/2007,00:51,1536.00,1536.00,1536.00,1536.00,0,9,9.00
09/24/2007,00:55,1536.00,1536.00,1536.00,1536.00,0,4,4.00
09/24/2007,00:56,1536.00,1536.00,1536.00,1536.00,0,3,3.00
09/24/2007,00:57,1536.00,1536.00,1536.00,1536.00,0,49,49.00
09/24/2007,00:58,1536.00,1536.25,1536.00,1536.00,1,70,71.00
09/24/2007,00:59,1536.00,1536.00,1536.00,1536.00,0,87,87.00
09/24/2007,01:00,1536.00,1536.25,1536.00,1536.00,1,34,35.00
09/24/2007,01:01,1535.75,1536.00,1535.75,1536.00,31,2,33.00
09/24/2007,01:02,1536.25,1536.50,1535.75,1535.75,281,145,426.00
09/24/2007,01:03,1535.75,1536.25,1535.50,1536.00,107,79,186.00
09/24/2007,01:04,1536.00,1536.00,1535.75,1536.00,21,44,65.00
09/24/2007,01:05,1535.75,1536.00,1535.50,1535.75,7,10,17.00
09/24/2007,01:08,1535.75,1535.75,1535.75,1535.75,1,0,1.00
09/24/2007,01:09,1535.75,1535.75,1535.50,1535.50,30,2,32.00
09/24/2007,01:10,1535.75,1536.00,1535.75,1535.75,29,1,30.00
09/24/2007,01:12,1535.75,1535.75,1535.75,1535.75,0,11,11.00
09/24/2007,01:13,1536.00,1536.00,1535.75,1536.00,32,7,39.00
09/24/2007,01:14,1536.00,1536.25,1536.00,1536.00,3,5,8.00
09/24/2007,01:15,1536.25,1536.25,1535.75,1535.75,9,10,19.00
09/24/2007,01:16,1535.75,1536.25,1535.75,1536.00,13,34,47.00
09/24/2007,01:17,1536.00,1536.00,1536.00,1536.00,0,3,3.00
09/24/2007,01:18,1536.00,1536.00,1536.00,1536.00,0,10,10.00
09/24/2007,01:19,1536.25,1536.25,1536.00,1536.00,1,32,33.00
09/24/2007,01:20,1536.00,1536.00,1536.00,1536.00,0,20,20.00
09/24/2007,01:21,1536.00,1536.00,1535.75,1535.75,0,26,26.00
09/24/2007,01:23,1535.75,1535.75,1535.75,1535.75,0,6,6.00
09/24/2007,01:24,1536.00,1536.00,1535.75,1535.75,2,15,17.00
09/24/2007,01:25,1535.75,1535.75,1535.75,1535.75,0,2,2.00
09/24/2007,01:26,1535.75,1535.75,1535.25,1535.50,16,89,105.00
09/24/2007,01:27,1535.50,1535.50,1535.50,1535.50,6,0,6.00
09/24/2007,01:28,1535.50,1535.50,1535.50,1535.50,12,0,12.00
09/24/2007,01:29,1535.50,1535.50,1535.50,1535.50,30,0,30.00
09/24/2007,01:30,1535.75,1535.75,1535.75,1535.75,46,0,46.00
09/24/2007,01:31,1536.00,1536.00,1535.75,1535.75,94,35,129.00
09/24/2007,01:32,1535.75,1535.75,1535.50,1535.75,54,140,194.00
09/24/2007,01:33,1535.50,1535.50,1535.50,1535.50,0,12,12.00
09/24/2007,01:34,1535.75,1536.00,1535.75,1535.75,76,5,81.00
09/24/2007,01:35,1535.75,1536.00,1535.75,1536.00,36,14,50.00
09/24/2007,01:36,1535.75,1535.75,1535.75,1535.75,0,25,25.00
09/24/2007,01:37,1535.50,1535.50,1535.50,1535.50,0,1,1.00
09/24/2007,01:38,1535.50,1535.50,1535.50,1535.50,0,64,64.00
09/24/2007,01:39,1535.50,1535.50,1535.50,1535.50,0,9,9.00
09/24/2007,01:40,1535.50,1535.50,1535.50,1535.50,0,3,3.00
09/24/2007,01:41,1535.50,1535.75,1535.50,1535.75,11,1,12.00
09/24/2007,01:42,1535.75,1536.00,1535.50,1536.00,135,2,137.00
09/24/2007,01:43,1535.75,1536.25,1535.75,1536.25,192,135,327.00
09/24/2007,01:44,1536.25,1536.50,1535.75,1535.75,101,207,308.00
09/24/2007,01:45,1535.75,1535.75,1535.75,1535.75,0,88,88.00
09/24/2007,01:46,1535.50,1535.50,1535.50,1535.50,0,4,4.00
09/24/2007,01:48,1535.75,1535.75,1535.75,1535.75,71,0,71.00
09/24/2007,01:49,1535.75,1536.00,1535.75,1536.00,12,0,12.00
09/24/2007,01:50,1535.75,1535.75,1535.50,1535.50,0,40,40.00
09/24/2007,01:51,1535.75,1535.75,1535.75,1535.75,15,0,15.00
09/24/2007,01:52,1535.75,1535.75,1535.75,1535.75,331,0,331.00
09/24/2007,01:53,1535.75,1535.75,1535.25,1535.25,17,34,51.00
09/24/2007,01:54,1535.50,1535.50,1535.25,1535.25,161,17,178.00
09/24/2007,01:55,1535.50,1535.50,1535.25,1535.50,7,1,8.00
09/24/2007,01:56,1535.50,1535.75,1535.25,1535.75,55,1,56.00
09/24/2007,01:57,1535.50,1535.50,1535.25,1535.50,311,7,318.00
09/24/2007,01:59,1535.50,1535.50,1535.50,1535.50,9,0,9.00
09/24/2007,02:00,1535.25,1535.25,1535.25,1535.25,0,110,110.00
09/24/2007,02:01,1535.50,1535.50,1535.25,1535.25,43,5,48.00
09/24/2007,02:02,1535.50,1535.50,1534.75,1534.75,30,231,261.00
09/24/2007,02:03,1535.00,1535.25,1534.75,1535.25,79,32,111.00
09/24/2007,02:04,1535.25,1535.50,1535.25,1535.50,45,0,45.00
09/24/2007,02:05,1535.50,1535.75,1535.50,1535.75,64,1,65.00
09/24/2007,02:06,1535.75,1536.00,1535.50,1535.75,35,46,81.00
09/24/2007,02:07,1535.75,1536.00,1535.50,1535.75,155,115,270.00
09/24/2007,02:08,1535.50,1536.00,1535.50,1535.75,180,32,212.00
09/24/2007,02:09,1535.75,1535.75,1535.50,1535.50,0,2,2.00
09/24/2007,02:10,1535.50,1535.50,1535.50,1535.50,0,6,6.00
09/24/2007,02:11,1535.50,1535.50,1535.50,1535.50,0,73,73.00
09/24/2007,02:12,1535.50,1535.50,1535.25,1535.25,0,61,61.00
09/24/2007,02:13,1535.50,1535.50,1535.00,1535.00,1,27,28.00
09/24/2007,02:14,1535.25,1535.25,1534.75,1535.00,15,138,153.00
09/24/2007,02:15,1535.25,1535.25,1534.75,1534.75,5,35,40.00
09/24/2007,02:16,1535.00,1535.25,1535.00,1535.25,5,0,5.00
09/24/2007,02:17,1535.25,1535.25,1534.75,1534.75,36,240,276.00
09/24/2007,02:18,1535.00,1535.00,1535.00,1535.00,38,0,38.00
09/24/2007,02:19,1535.00,1535.50,1535.00,1535.25,34,23,57.00
09/24/2007,02:20,1535.25,1535.75,1535.25,1535.75,112,5,117.00
09/24/2007,02:21,1535.75,1535.75,1535.50,1535.50,27,12,39.00
09/24/2007,02:22,1535.50,1535.50,1535.50,1535.50,0,11,11.00
09/24/2007,02:23,1535.50,1535.75,1535.50,1535.50,22,75,97.00
09/24/2007,02:25,1535.50,1535.50,1535.50,1535.50,0,105,105.00
09/24/2007,02:26,1535.50,1535.50,1535.00,1535.25,32,42,74.00
09/24/2007,02:27,1535.25,1535.50,1535.25,1535.50,3,0,3.00
09/24/2007,02:28,1535.50,1535.50,1535.50,1535.50,6,0,6.00
09/24/2007,02:29,1535.50,1535.50,1535.50,1535.50,13,0,13.00
09/24/2007,02:30,1535.50,1535.50,1535.25,1535.25,25,2,27.00
09/24/2007,02:31,1535.50,1535.75,1535.25,1535.75,252,60,312.00
09/24/2007,02:32,1535.50,1536.25,1535.50,1536.25,215,26,241.00
09/24/2007,02:33,1536.25,1536.25,1536.00,1536.00,4,33,37.00
09/24/2007,02:34,1535.75,1536.00,1535.75,1535.75,30,43,73.00
09/24/2007,02:35,1535.75,1535.75,1535.50,1535.75,1,73,74.00
09/24/2007,02:36,1535.75,1535.75,1535.75,1535.75,39,0,39.00
09/24/2007,02:37,1535.75,1535.75,1535.50,1535.50,4,37,41.00
09/24/2007,02:38,1535.75,1535.75,1535.50,1535.50,10,2,12.00
09/24/2007,02:40,1535.50,1535.50,1535.50,1535.50,0,21,21.00
09/24/2007,02:41,1535.50,1535.75,1535.50,1535.75,2,7,9.00
09/24/2007,02:43,1535.75,1536.25,1535.75,1536.00,140,3,143.00
09/24/2007,02:44,1536.25,1536.75,1536.25,1536.75,122,1,123.00
09/24/2007,02:45,1536.75,1536.75,1536.50,1536.50,35,50,85.00
09/24/2007,02:46,1536.25,1536.75,1536.00,1536.00,19,156,175.00
09/24/2007,02:47,1536.25,1536.25,1536.25,1536.25,15,0,15.00
09/24/2007,02:48,1536.50,1536.50,1536.25,1536.25,55,5,60.00
09/24/2007,02:49,1536.25,1536.50,1536.25,1536.50,2,1,3.00
09/24/2007,02:50,1536.50,1536.50,1536.25,1536.25,30,150,180.00
09/24/2007,02:51,1536.25,1536.50,1536.25,1536.50,2,52,54.00
09/24/2007,02:52,1536.50,1536.50,1536.50,1536.50,28,0,28.00
09/24/2007,02:54,1536.25,1536.25,1536.25,1536.25,0,2,2.00
09/24/2007,02:55,1536.25,1536.25,1536.25,1536.25,0,37,37.00
09/24/2007,02:56,1536.25,1536.25,1536.25,1536.25,0,23,23.00
09/24/2007,02:57,1536.25,1536.25,1536.25,1536.25,0,6,6.00
09/24/2007,02:58,1536.50,1536.50,1536.25,1536.25,5,30,35.00
09/24/2007,02:59,1536.50,1536.50,1536.25,1536.25,1,73,74.00
09/24/2007,03:00,1536.25,1536.25,1536.00,1536.00,5,60,65.00
09/24/2007,03:01,1536.00,1536.00,1536.00,1536.00,0,45,45.00
09/24/2007,03:02,1536.00,1536.00,1535.75,1535.75,0,174,174.00
09/24/2007,03:03,1535.50,1536.00,1535.50,1536.00,130,17,147.00
09/24/2007,03:04,1536.25,1536.25,1536.25,1536.25,17,0,17.00
09/24/2007,03:05,1536.25,1536.25,1535.75,1535.75,10,85,95.00
09/24/2007,03:06,1536.00,1536.00,1535.75,1535.75,200,58,258.00
09/24/2007,03:07,1535.75,1536.00,1535.75,1536.00,46,17,63.00
09/24/2007,03:08,1536.00,1536.00,1536.00,1536.00,11,0,11.00
09/24/2007,03:09,1535.75,1535.75,1535.75,1535.75,0,18,18.00
09/24/2007,03:10,1535.75,1536.00,1535.75,1536.00,5,2,7.00
09/24/2007,03:11,1535.75,1535.75,1535.75,1535.75,0,2,2.00
09/24/2007,03:12,1535.75,1535.75,1535.75,1535.75,0,30,30.00
09/24/2007,03:13,1535.75,1536.00,1535.75,1535.75,4,50,54.00
09/24/2007,03:14,1535.75,1535.75,1535.25,1535.25,0,114,114.00
09/24/2007,03:15,1535.50,1535.50,1535.50,1535.50,32,0,32.00
09/24/2007,03:16,1535.50,1535.50,1535.50,1535.50,31,0,31.00
09/24/2007,03:17,1535.75,1535.75,1535.50,1535.50,7,38,45.00
09/24/2007,03:18,1535.25,1535.50,1535.00,1535.00,37,225,262.00
09/24/2007,03:19,1535.00,1535.75,1535.00,1535.75,74,82,156.00
09/24/2007,03:20,1535.75,1535.75,1535.50,1535.50,1,7,8.00
09/24/2007,03:21,1535.50,1535.50,1535.50,1535.50,0,51,51.00
09/24/2007,03:22,1535.50,1535.75,1535.50,1535.75,45,10,55.00
09/24/2007,03:23,1535.50,1535.50,1535.50,1535.50,0,2,2.00
09/24/2007,03:24,1535.75,1535.75,1535.50,1535.50,2,3,5.00
09/24/2007,03:25,1535.50,1535.75,1535.50,1535.75,3,8,11.00
09/24/2007,03:26,1535.75,1536.00,1535.75,1536.00,151,0,151.00
09/24/2007,03:27,1536.00,1536.00,1535.75,1536.00,79,1,80.00
09/24/2007,03:28,1536.25,1536.25,1536.00,1536.00,19,20,39.00
09/24/2007,03:29,1536.25,1536.50,1536.25,1536.25,312,26,338.00
09/24/2007,03:30,1536.50,1536.50,1536.00,1536.25,60,76,136.00
09/24/2007,03:31,1536.25,1536.25,1536.25,1536.25,29,0,29.00
09/24/2007,03:32,1536.25,1536.50,1536.00,1536.25,59,56,115.00
09/24/2007,03:33,1536.25,1536.50,1536.00,1536.25,31,10,41.00
09/24/2007,03:34,1536.00,1536.25,1536.00,1536.25,9,7,16.00
09/24/2007,03:35,1536.50,1536.75,1536.50,1536.75,40,0,40.00
09/24/2007,03:36,1536.50,1536.75,1536.50,1536.50,22,51,73.00
09/24/2007,03:37,1536.50,1536.75,1536.50,1536.50,1,10,11.00
09/24/2007,03:38,1536.75,1536.75,1536.50,1536.75,6,13,19.00
09/24/2007,03:39,1536.50,1537.00,1536.50,1536.75,141,34,175.00
09/24/2007,03:40,1537.00,1537.00,1536.75,1536.75,49,70,119.00
09/24/2007,03:41,1536.75,1537.00,1536.50,1537.00,34,26,60.00
09/24/2007,03:42,1537.00,1537.00,1536.75,1537.00,188,2,190.00
09/24/2007,03:43,1537.00,1537.00,1536.75,1536.75,14,1,15.00
09/24/2007,03:44,1537.00,1537.00,1537.00,1537.00,8,0,8.00
09/24/2007,03:45,1537.00,1537.00,1537.00,1537.00,50,0,50.00
09/24/2007,03:46,1537.00,1537.25,1536.75,1537.25,71,5,76.00
09/24/2007,03:47,1537.00,1537.00,1537.00,1537.00,0,50,50.00
09/24/2007,03:48,1537.00,1537.25,1537.00,1537.00,5,69,74.00
09/24/2007,03:49,1537.00,1537.00,1536.75,1536.75,0,90,90.00
09/24/2007,03:50,1536.75,1537.00,1536.75,1537.00,1,8,9.00
09/24/2007,03:51,1537.00,1537.00,1537.00,1537.00,120,0,120.00
09/24/2007,03:52,1536.75,1537.00,1536.75,1537.00,20,6,26.00
09/24/2007,03:53,1537.00,1537.00,1537.00,1537.00,2,0,2.00
09/24/2007,03:54,1537.00,1537.00,1537.00,1537.00,74,0,74.00
09/24/2007,03:55,1537.00,1537.00,1537.00,1537.00,25,0,25.00
09/24/2007,03:56,1537.00,1537.25,1537.00,1537.25,237,0,237.00
09/24/2007,03:57,1537.25,1537.50,1537.25,1537.50,159,3,162.00
09/24/2007,03:58,1537.50,1537.50,1537.25,1537.50,372,10,382.00
09/24/2007,03:59,1537.50,1538.00,1537.50,1538.00,353,48,401.00
09/24/2007,04:00,1538.00,1538.00,1537.75,1537.75,12,40,52.00
09/24/2007,04:01,1537.50,1537.75,1537.50,1537.50,2,134,136.00
09/24/2007,04:02,1537.50,1538.25,1537.50,1537.75,174,210,384.00
09/24/2007,04:03,1538.00,1538.00,1538.00,1538.00,30,0,30.00
09/24/2007,04:04,1538.00,1538.00,1538.00,1538.00,34,0,34.00
09/24/2007,04:05,1538.00,1538.00,1538.00,1538.00,17,0,17.00
09/24/2007,04:06,1537.75,1538.00,1537.75,1538.00,7,10,17.00
09/24/2007,04:07,1537.75,1537.75,1537.75,1537.75,0,37,37.00
09/24/2007,04:08,1537.75,1538.00,1537.75,1538.00,78,3,81.00
09/24/2007,04:09,1537.75,1537.75,1537.25,1537.25,5,218,223.00
09/24/2007,04:10,1537.25,1537.50,1537.25,1537.50,2,21,23.00
09/24/2007,04:11,1537.50,1537.75,1537.50,1537.50,80,70,150.00
09/24/2007,04:12,1537.75,1537.75,1537.50,1537.75,37,2,39.00
09/24/2007,04:13,1537.75,1537.75,1537.75,1537.75,13,0,13.00
09/24/2007,04:14,1537.75,1537.75,1537.75,1537.75,9,0,9.00
09/24/2007,04:15,1537.75,1538.00,1537.75,1538.00,10,0,10.00
09/24/2007,04:16,1537.75,1537.75,1537.50,1537.50,1,13,14.00
09/24/2007,04:17,1537.50,1537.50,1537.25,1537.50,21,32,53.00
09/24/2007,04:18,1537.75,1537.75,1537.75,1537.75,187,0,187.00
09/24/2007,04:19,1538.00,1538.25,1537.75,1538.25,116,5,121.00
09/24/2007,04:20,1538.25,1538.25,1538.00,1538.00,8,55,63.00
09/24/2007,04:21,1537.75,1538.00,1537.75,1538.00,37,16,53.00
09/24/2007,04:22,1538.00,1538.00,1538.00,1538.00,7,0,7.00
09/24/2007,04:23,1538.00,1538.25,1538.00,1538.25,120,3,123.00
09/24/2007,04:24,1538.25,1538.25,1538.00,1538.00,28,5,33.00
09/24/2007,04:25,1538.25,1538.25,1538.25,1538.25,68,0,68.00
09/24/2007,04:26,1538.25,1538.50,1538.00,1538.50,323,50,373.00
09/24/2007,04:27,1538.25,1538.25,1538.25,1538.25,0,13,13.00
09/24/2007,04:28,1538.50,1538.50,1538.25,1538.50,155,10,165.00
09/24/2007,04:29,1538.25,1538.50,1538.25,1538.50,1,46,47.00
09/24/2007,04:30,1538.50,1538.50,1538.25,1538.25,2,34,36.00
09/24/2007,04:31,1538.25,1538.50,1538.00,1538.25,100,52,152.00
09/24/2007,04:32,1538.25,1539.00,1538.25,1538.75,334,141,475.00
09/24/2007,04:33,1538.50,1538.75,1538.50,1538.75,20,125,145.00
09/24/2007,04:34,1538.75,1538.75,1538.25,1538.50,23,61,84.00
09/24/2007,04:35,1538.50,1538.50,1538.25,1538.50,52,2,54.00
09/24/2007,04:36,1538.25,1538.25,1538.25,1538.25,0,71,71.00
09/24/2007,04:37,1538.25,1538.25,1538.00,1538.25,6,7,13.00
09/24/2007,04:38,1538.25,1538.50,1538.25,1538.50,5,0,5.00
09/24/2007,04:39,1538.25,1538.50,1538.25,1538.25,1,113,114.00
09/24/2007,04:40,1538.25,1538.50,1538.25,1538.25,2,40,42.00
09/24/2007,04:41,1538.25,1538.50,1538.25,1538.50,2,2,4.00
09/24/2007,04:42,1538.25,1538.25,1538.25,1538.25,0,6,6.00
09/24/2007,04:43,1538.25,1538.25,1538.00,1538.00,0,79,79.00
09/24/2007,04:44,1538.25,1538.50,1538.00,1538.50,40,1,41.00
09/24/2007,04:45,1538.25,1538.50,1538.25,1538.25,1,22,23.00
09/24/2007,04:46,1538.25,1538.50,1538.00,1538.00,2,93,95.00
09/24/2007,04:47,1538.00,1538.25,1538.00,1538.00,2,203,205.00
09/24/2007,04:48,1538.00,1538.25,1538.00,1538.25,1,1,2.00
09/24/2007,04:49,1538.25,1538.50,1538.25,1538.50,43,0,43.00
09/24/2007,04:50,1538.25,1538.25,1538.25,1538.25,0,6,6.00
09/24/2007,04:51,1538.50,1538.50,1538.25,1538.25,2,7,9.00
09/24/2007,04:52,1538.50,1538.50,1538.25,1538.25,2,9,11.00
09/24/2007,04:53,1538.50,1538.50,1538.50,1538.50,17,0,17.00
09/24/2007,04:54,1538.50,1538.50,1538.25,1538.25,12,1,13.00
09/24/2007,04:55,1538.25,1538.50,1538.25,1538.50,60,1,61.00
09/24/2007,04:56,1538.50,1538.50,1538.50,1538.50,29,0,29.00
09/24/2007,04:57,1538.75,1538.75,1538.50,1538.75,183,39,222.00
09/24/2007,04:58,1538.75,1539.00,1538.50,1538.75,41,21,62.00
09/24/2007,04:59,1538.50,1538.75,1538.25,1538.25,3,153,156.00
09/24/2007,05:00,1538.50,1538.50,1538.25,1538.25,2,67,69.00
09/24/2007,05:01,1538.25,1538.50,1538.00,1538.50,71,19,90.00
09/24/2007,05:02,1538.50,1538.50,1538.50,1538.50,1,0,1.00
09/24/2007,05:03,1538.50,1538.75,1538.25,1538.75,39,11,50.00
09/24/2007,05:04,1538.50,1538.75,1538.50,1538.75,3,40,43.00
09/24/2007,05:05,1538.75,1538.75,1538.50,1538.50,3,5,8.00
09/24/2007,05:06,1538.50,1538.75,1538.50,1538.75,44,1,45.00
09/24/2007,05:07,1538.50,1538.75,1538.50,1538.50,3,3,6.00
09/24/2007,05:08,1538.50,1538.75,1538.50,1538.50,2,2,4.00
09/24/2007,05:09,1538.50,1538.75,1538.25,1538.25,2,90,92.00
09/24/2007,05:10,1538.50,1538.50,1538.25,1538.25,4,11,15.00
09/24/2007,05:11,1538.25,1538.25,1538.25,1538.25,0,25,25.00
09/24/2007,05:12,1538.25,1538.25,1538.00,1538.25,2,171,173.00
09/24/2007,05:13,1538.25,1538.25,1538.00,1538.00,4,163,167.00
09/24/2007,05:14,1538.00,1538.00,1537.75,1538.00,33,34,67.00
09/24/2007,05:15,1537.75,1538.00,1537.75,1537.75,3,4,7.00
09/24/2007,05:16,1537.75,1538.00,1537.75,1537.75,2,9,11.00
09/24/2007,05:17,1537.75,1538.00,1537.75,1538.00,10,1,11.00
09/24/2007,05:18,1538.00,1538.00,1537.75,1538.00,99,7,106.00
09/24/2007,05:19,1538.00,1538.25,1538.00,1538.25,3,0,3.00
09/24/2007,05:20,1538.25,1538.25,1538.00,1538.25,238,14,252.00
09/24/2007,05:21,1538.25,1538.75,1538.25,1538.50,86,81,167.00
09/24/2007,05:22,1538.50,1538.75,1538.50,1538.75,3,37,40.00
09/24/2007,05:23,1538.50,1538.50,1538.25,1538.25,0,156,156.00
09/24/2007,05:24,1538.00,1538.25,1538.00,1538.25,44,228,272.00
09/24/2007,05:25,1538.00,1538.00,1538.00,1538.00,0,74,74.00
09/24/2007,05:26,1538.00,1538.25,1538.00,1538.00,10,134,144.00
09/24/2007,05:27,1538.25,1538.50,1538.25,1538.25,56,3,59.00
09/24/2007,05:28,1538.00,1538.25,1538.00,1538.25,11,1,12.00
09/24/2007,05:29,1538.25,1538.25,1538.00,1538.25,14,2,16.00
09/24/2007,05:30,1538.25,1538.25,1538.25,1538.25,68,0,68.00
09/24/2007,05:31,1538.25,1538.75,1538.25,1538.50,228,10,238.00
09/24/2007,05:32,1538.75,1538.75,1538.00,1538.25,3,118,121.00
09/24/2007,05:33,1538.25,1538.50,1538.25,1538.25,13,29,42.00
09/24/2007,05:34,1538.25,1538.50,1538.25,1538.50,1,1,2.00
09/24/2007,05:35,1538.50,1538.50,1538.00,1538.00,10,59,69.00
09/24/2007,05:36,1538.00,1538.25,1538.00,1538.00,2,3,5.00
09/24/2007,05:37,1538.00,1538.25,1538.00,1538.25,1,1,2.00
09/24/2007,05:38,1538.00,1538.50,1538.00,1538.00,27,2,29.00
09/24/2007,05:39,1538.00,1538.25,1538.00,1538.00,2,43,45.00
09/24/2007,05:40,1538.00,1538.25,1538.00,1538.00,1,4,5.00
09/24/2007,05:41,1538.25,1538.25,1538.00,1538.00,2,20,22.00
09/24/2007,05:42,1538.25,1538.25,1538.00,1538.00,37,23,60.00
09/24/2007,05:43,1538.25,1538.25,1538.00,1538.25,21,14,35.00
09/24/2007,05:44,1538.00,1538.25,1538.00,1538.25,11,1,12.00
09/24/2007,05:45,1538.50,1538.50,1538.25,1538.25,252,3,255.00
09/24/2007,05:46,1538.25,1538.25,1538.25,1538.25,0,10,10.00
09/24/2007,05:47,1538.25,1538.50,1538.25,1538.25,12,6,18.00
09/24/2007,05:48,1538.25,1538.50,1538.25,1538.25,2,12,14.00
09/24/2007,05:49,1538.25,1538.25,1538.25,1538.25,0,1,1.00
09/24/2007,05:50,1538.50,1538.50,1538.50,1538.50,164,0,164.00
09/24/2007,05:51,1538.75,1538.75,1538.50,1538.50,13,7,20.00
09/24/2007,05:52,1538.50,1538.75,1538.50,1538.50,10,17,27.00
09/24/2007,05:53,1538.50,1538.75,1538.50,1538.75,32,12,44.00
09/24/2007,05:54,1538.50,1538.75,1538.50,1538.50,3,8,11.00
09/24/2007,05:55,1538.75,1538.75,1538.50,1538.75,54,1,55.00
09/24/2007,05:56,1538.75,1538.75,1538.75,1538.75,29,0,29.00
09/24/2007,05:57,1538.75,1538.75,1538.75,1538.75,3,0,3.00
09/24/2007,05:58,1538.75,1538.75,1538.75,1538.75,62,0,62.00
09/24/2007,05:59,1538.75,1538.75,1538.75,1538.75,10,0,10.00
09/24/2007,06:00,1538.75,1538.75,1538.50,1538.50,149,4,153.00
09/24/2007,06:01,1538.75,1539.00,1538.50,1538.75,228,212,440.00
09/24/2007,06:02,1538.75,1539.00,1538.75,1538.75,210,124,334.00
09/24/2007,06:03,1538.75,1539.00,1538.75,1538.75,10,76,86.00
09/24/2007,06:04,1538.75,1538.75,1538.50,1538.50,0,236,236.00
09/24/2007,06:05,1538.50,1538.75,1538.25,1538.25,10,115,125.00
09/24/2007,06:06,1538.50,1538.75,1538.50,1538.75,135,36,171.00
09/24/2007,06:07,1538.75,1538.75,1538.50,1538.75,27,2,29.00
09/24/2007,06:08,1538.75,1539.25,1538.75,1539.25,489,1,490.00
09/24/2007,06:09,1539.25,1539.25,1539.00,1539.25,277,1,278.00
09/24/2007,06:10,1539.25,1539.75,1539.25,1539.25,798,85,883.00
09/24/2007,06:11,1539.50,1539.50,1539.00,1539.25,16,322,338.00
09/24/2007,06:12,1539.25,1539.25,1538.50,1538.75,141,543,684.00
09/24/2007,06:13,1538.75,1538.75,1538.50,1538.50,8,62,70.00
09/24/2007,06:14,1538.25,1538.50,1538.00,1538.25,40,176,216.00
09/24/2007,06:15,1538.25,1538.50,1538.00,1538.25,84,179,263.00
09/24/2007,06:16,1538.00,1538.00,1537.50,1537.75,6,320,326.00
09/24/2007,06:17,1537.50,1537.50,1537.25,1537.25,7,286,293.00
09/24/2007,06:18,1537.50,1537.50,1537.25,1537.25,51,45,96.00
09/24/2007,06:19,1537.50,1538.00,1537.25,1537.25,350,201,551.00
09/24/2007,06:20,1537.25,1537.50,1537.25,1537.25,2,110,112.00
09/24/2007,06:21,1537.00,1537.75,1537.00,1537.75,102,148,250.00
09/24/2007,06:22,1537.75,1538.00,1537.50,1537.50,110,140,250.00
09/24/2007,06:23,1537.50,1537.50,1537.25,1537.50,3,61,64.00
09/24/2007,06:24,1537.25,1537.50,1537.00,1537.25,19,50,69.00
09/24/2007,06:25,1537.00,1537.25,1536.75,1536.75,7,315,322.00
09/24/2007,06:26,1536.50,1537.00,1536.50,1537.00,238,14,252.00
09/24/2007,06:27,1537.00,1537.25,1537.00,1537.00,11,39,50.00
09/24/2007,06:28,1537.00,1537.25,1536.75,1537.00,108,52,160.00
09/24/2007,06:29,1537.00,1537.00,1536.75,1537.00,12,61,73.00
09/24/2007,06:30,1537.00,1537.00,1537.00,1537.00,1,0,1.00
09/24/2007,06:31,1536.75,1537.00,1536.75,1537.00,6,82,88.00
09/24/2007,06:32,1536.75,1537.00,1536.75,1536.75,24,176,200.00
09/24/2007,06:33,1536.75,1537.00,1536.75,1537.00,5,4,9.00
09/24/2007,06:34,1536.75,1537.25,1536.75,1537.00,126,49,175.00
09/24/2007,06:35,1537.00,1537.00,1537.00,1537.00,0,70,70.00
09/24/2007,06:36,1536.75,1537.00,1536.75,1537.00,1,1,2.00
09/24/2007,06:37,1537.00,1537.00,1536.75,1537.00,6,24,30.00
09/24/2007,06:38,1537.00,1537.00,1536.75,1537.00,73,1,74.00
09/24/2007,06:39,1537.00,1537.00,1536.75,1536.75,5,4,9.00
09/24/2007,06:40,1536.75,1537.25,1536.75,1537.00,66,31,97.00
09/24/2007,06:41,1537.00,1537.00,1537.00,1537.00,0,2,2.00
09/24/2007,06:42,1537.00,1537.00,1537.00,1537.00,0,5,5.00
09/24/2007,06:43,1537.00,1537.00,1536.75,1537.00,51,9,60.00
09/24/2007,06:44,1537.25,1537.25,1537.25,1537.25,68,0,68.00
09/24/2007,06:45,1537.25,1537.50,1537.25,1537.25,44,24,68.00
09/24/2007,06:46,1537.25,1537.50,1537.25,1537.25,1,87,88.00
09/24/2007,06:47,1537.50,1537.75,1537.25,1537.75,282,24,306.00
09/24/2007,06:48,1537.75,1538.00,1537.50,1538.00,409,4,413.00
09/24/2007,06:49,1538.00,1538.00,1537.75,1538.00,201,5,206.00
09/24/2007,06:50,1538.00,1538.25,1538.00,1538.25,98,79,177.00
09/24/2007,06:51,1538.25,1538.25,1538.00,1538.00,2,111,113.00
09/24/2007,06:52,1537.75,1538.00,1537.50,1537.75,6,262,268.00
09/24/2007,06:53,1537.50,1538.00,1537.50,1537.75,249,121,370.00
09/24/2007,06:54,1537.75,1537.75,1537.50,1537.50,0,68,68.00
09/24/2007,06:55,1537.50,1538.00,1537.50,1538.00,209,7,216.00
09/24/2007,06:56,1537.75,1538.00,1537.75,1537.75,24,32,56.00
09/24/2007,06:57,1538.00,1539.00,1538.00,1539.00,860,17,877.00
09/24/2007,06:58,1538.75,1539.00,1538.50,1538.75,104,236,340.00
09/24/2007,06:59,1539.00,1539.00,1538.25,1538.50,71,366,437.00
09/24/2007,07:00,1538.50,1538.50,1538.50,1538.50,17,0,17.00
09/24/2007,07:01,1538.50,1538.50,1538.25,1538.50,12,13,25.00
09/24/2007,07:02,1538.50,1538.50,1538.00,1538.00,157,279,436.00
09/24/2007,07:03,1538.00,1538.25,1538.00,1538.25,7,14,21.00
09/24/2007,07:04,1538.00,1538.50,1538.00,1538.50,433,37,470.00
09/24/2007,07:05,1538.50,1538.50,1538.25,1538.50,255,10,265.00
09/24/2007,07:06,1538.25,1538.25,1538.00,1538.25,55,40,95.00
09/24/2007,07:07,1538.25,1538.50,1538.00,1538.25,49,15,64.00
09/24/2007,07:08,1538.25,1538.50,1538.00,1538.50,131,105,236.00
09/24/2007,07:09,1538.25,1538.50,1538.25,1538.25,2,66,68.00
09/24/2007,07:10,1538.25,1538.25,1538.25,1538.25,0,61,61.00
09/24/2007,07:11,1538.25,1538.50,1538.25,1538.25,1,120,121.00
09/24/2007,07:12,1538.50,1538.50,1538.50,1538.50,5,0,5.00
09/24/2007,07:13,1538.25,1538.50,1538.25,1538.50,2,1,3.00
09/24/2007,07:14,1538.25,1538.50,1538.25,1538.50,201,127,328.00
09/24/2007,07:15,1538.75,1539.00,1538.75,1538.75,165,815,980.00
09/24/2007,07:16,1539.00,1539.25,1538.75,1539.00,319,69,388.00
09/24/2007,07:17,1539.00,1539.25,1539.00,1539.25,196,53,249.00
09/24/2007,07:18,1539.00,1539.25,1539.00,1539.00,12,7,19.00
09/24/2007,07:19,1539.00,1539.25,1538.75,1538.75,1,277,278.00
09/24/2007,07:20,1538.50,1538.75,1538.00,1538.25,175,294,469.00
09/24/2007,07:21,1538.25,1539.00,1538.00,1538.75,555,143,698.00
09/24/2007,07:22,1538.75,1538.75,1538.50,1538.75,178,119,297.00
09/24/2007,07:23,1538.75,1538.75,1538.50,1538.50,75,2,77.00
09/24/2007,07:24,1538.75,1538.75,1538.50,1538.75,180,4,184.00
09/24/2007,07:25,1538.75,1538.75,1538.50,1538.50,15,1,16.00
09/24/2007,07:26,1538.75,1538.75,1538.75,1538.75,10,0,10.00
09/24/2007,07:27,1538.75,1538.75,1538.50,1538.50,14,235,249.00
09/24/2007,07:28,1538.50,1538.50,1538.25,1538.50,12,13,25.00
09/24/2007,07:29,1538.75,1538.75,1538.50,1538.75,14,1,15.00
09/24/2007,07:30,1538.50,1538.75,1538.25,1538.50,12,105,117.00
09/24/2007,07:31,1538.25,1538.75,1538.25,1538.50,148,103,251.00
09/24/2007,07:32,1538.50,1538.50,1538.25,1538.50,18,19,37.00
09/24/2007,07:33,1538.75,1539.00,1538.50,1538.75,273,155,428.00
09/24/2007,07:34,1538.75,1538.75,1538.25,1538.50,77,86,163.00
09/24/2007,07:35,1538.50,1538.50,1538.25,1538.25,62,83,145.00
09/24/2007,07:36,1538.25,1538.50,1538.25,1538.25,2,125,127.00
09/24/2007,07:37,1538.25,1538.25,1538.25,1538.25,0,9,9.00
09/24/2007,07:38,1538.25,1538.25,1538.00,1538.00,0,228,228.00
09/24/2007,07:39,1538.00,1538.25,1538.00,1538.25,141,4,145.00
09/24/2007,07:40,1538.25,1538.50,1538.25,1538.50,74,0,74.00
09/24/2007,07:41,1538.25,1538.50,1538.25,1538.25,14,6,20.00
09/24/2007,07:42,1538.50,1538.50,1538.25,1538.50,78,13,91.00
09/24/2007,07:43,1538.50,1538.50,1538.00,1538.25,99,308,407.00
09/24/2007,07:44,1538.25,1538.50,1538.00,1538.50,25,47,72.00
09/24/2007,07:45,1538.50,1538.50,1538.25,1538.50,61,93,154.00
09/24/2007,07:46,1538.25,1538.50,1538.25,1538.50,24,104,128.00
09/24/2007,07:47,1538.50,1538.75,1538.25,1538.50,133,20,153.00
09/24/2007,07:48,1538.50,1539.00,1538.50,1538.75,364,184,548.00
09/24/2007,07:49,1538.75,1538.75,1538.75,1538.75,87,0,87.00
09/24/2007,07:50,1538.75,1538.75,1538.50,1538.50,52,100,152.00
09/24/2007,07:51,1538.50,1538.50,1538.25,1538.25,215,207,422.00
09/24/2007,07:52,1538.50,1538.50,1538.50,1538.50,79,0,79.00
09/24/2007,07:53,1538.75,1538.75,1538.50,1538.50,160,4,164.00
09/24/2007,07:54,1538.50,1538.50,1538.25,1538.50,3,229,232.00
09/24/2007,07:55,1538.50,1538.50,1538.50,1538.50,3,0,3.00
09/24/2007,07:56,1538.25,1538.50,1538.25,1538.50,44,10,54.00
09/24/2007,07:57,1538.25,1538.50,1538.00,1538.25,3,836,839.00
09/24/2007,07:58,1538.25,1538.50,1538.25,1538.25,86,155,241.00
09/24/2007,07:59,1538.00,1538.25,1538.00,1538.25,8,61,69.00
09/24/2007,08:00,1538.00,1538.00,1537.75,1537.75,63,515,578.00
09/24/2007,08:01,1537.75,1538.50,1537.75,1538.25,393,436,829.00
09/24/2007,08:02,1538.00,1538.25,1537.75,1537.75,12,153,165.00
09/24/2007,08:03,1537.75,1538.00,1537.75,1538.00,28,66,94.00
09/24/2007,08:04,1537.75,1538.25,1537.75,1537.75,431,259,690.00
09/24/2007,08:05,1537.75,1538.25,1537.75,1538.00,131,95,226.00
09/24/2007,08:06,1538.00,1538.25,1537.75,1537.75,73,185,258.00
09/24/2007,08:07,1537.75,1538.00,1537.75,1537.75,64,571,635.00
09/24/2007,08:08,1538.00,1538.00,1537.50,1537.75,43,235,278.00
09/24/2007,08:09,1537.75,1538.00,1537.50,1538.00,99,156,255.00
09/24/2007,08:10,1538.00,1538.25,1537.75,1537.75,479,438,917.00
09/24/2007,08:11,1538.00,1538.00,1537.75,1537.75,77,47,124.00
09/24/2007,08:12,1538.00,1538.25,1537.75,1538.25,138,647,785.00
09/24/2007,08:13,1538.00,1538.25,1537.75,1538.00,148,60,208.00
09/24/2007,08:14,1538.00,1538.00,1537.75,1538.00,19,342,361.00
09/24/2007,08:15,1538.00,1538.00,1538.00,1538.00,101,0,101.00
09/24/2007,08:16,1538.00,1538.00,1537.75,1538.00,68,9,77.00
09/24/2007,08:17,1537.75,1538.00,1537.75,1537.75,30,31,61.00
09/24/2007,08:18,1537.75,1538.00,1537.50,1537.75,17,115,132.00
09/24/2007,08:19,1537.75,1538.00,1537.75,1537.75,31,236,267.00
09/24/2007,08:20,1537.75,1538.00,1537.75,1538.00,18,72,90.00
09/24/2007,08:21,1537.75,1538.00,1537.75,1538.00,4,3,7.00
09/24/2007,08:22,1537.75,1538.00,1537.75,1537.75,19,34,53.00
09/24/2007,08:23,1537.75,1538.00,1537.75,1538.00,263,9,272.00
09/24/2007,08:24,1538.00,1538.25,1538.00,1538.25,128,3,131.00
09/24/2007,08:25,1538.25,1538.25,1538.00,1538.25,27,34,61.00
09/24/2007,08:26,1538.25,1538.50,1538.00,1538.00,341,12,353.00
09/24/2007,08:27,1538.25,1538.50,1538.00,1538.25,181,95,276.00
09/24/2007,08:28,1538.50,1538.75,1538.25,1538.50,593,103,696.00
09/24/2007,08:29,1538.75,1538.75,1538.25,1538.25,66,392,458.00
09/24/2007,08:30,1538.50,1538.50,1538.00,1538.50,525,454,979.00
09/24/2007,08:31,1538.25,1538.50,1537.50,1538.00,2732,4292,7024.00
09/24/2007,08:32,1537.75,1538.00,1537.25,1537.75,1626,3026,4652.00
09/24/2007,08:33,1537.75,1539.00,1537.75,1539.00,5511,2282,7793.00
09/24/2007,08:34,1539.00,1539.25,1538.00,1538.25,2685,2521,5206.00
09/24/2007,08:35,1538.25,1538.75,1538.00,1538.00,1732,1315,3047.00
09/24/2007,08:36,1538.00,1538.25,1537.25,1537.25,743,2751,3494.00
09/24/2007,08:37,1537.25,1537.75,1536.50,1537.00,3575,3721,7296.00
09/24/2007,08:38,1537.25,1537.50,1536.75,1537.00,1683,1107,2790.00
09/24/2007,08:39,1537.00,1537.50,1536.50,1537.00,3136,2380,5516.00
09/24/2007,08:40,1537.25,1537.25,1535.75,1536.00,2030,4397,6427.00
09/24/2007,08:41,1536.00,1536.50,1536.00,1536.50,1547,1090,2637.00
09/24/2007,08:42,1536.50,1536.75,1536.00,1536.25,1601,2159,3760.00
09/24/2007,08:43,1536.50,1536.50,1536.00,1536.25,2207,1369,3576.00
09/24/2007,08:44,1536.25,1536.75,1536.00,1536.50,1349,2304,3653.00
09/24/2007,08:45,1536.50,1537.25,1536.50,1536.50,4493,1875,6368.00
09/24/2007,08:46,1536.50,1536.75,1535.75,1536.00,3031,3578,6609.00
09/24/2007,08:47,1536.00,1536.25,1535.75,1536.00,1792,2480,4272.00
09/24/2007,08:48,1536.00,1537.00,1535.50,1537.00,4365,2354,6719.00
09/24/2007,08:49,1536.75,1537.25,1536.25,1536.75,2647,2316,4963.00
09/24/2007,08:50,1536.75,1537.25,1536.25,1536.75,1778,1153,2931.00
09/24/2007,08:51,1536.50,1537.00,1536.00,1536.50,1545,1403,2948.00
09/24/2007,08:52,1536.50,1536.75,1535.50,1535.75,712,3013,3725.00
09/24/2007,08:53,1536.00,1536.00,1535.00,1535.75,3085,4237,7322.00
09/24/2007,08:54,1535.75,1535.75,1535.00,1535.00,1843,3499,5342.00
09/24/2007,08:55,1535.00,1535.00,1534.25,1534.75,953,6577,7530.00
09/24/2007,08:56,1534.50,1535.00,1534.00,1534.00,2969,5705,8674.00
09/24/2007,08:57,1534.00,1534.50,1533.50,1533.75,6042,4420,10462.00
09/24/2007,08:58,1533.75,1534.25,1533.50,1534.00,2920,1752,4672.00
09/24/2007,08:59,1534.00,1534.25,1533.75,1534.00,1661,2455,4116.00
09/24/2007,09:00,1534.00,1534.50,1534.00,1534.25,1856,1461,3317.00
09/24/2007,09:01,1534.50,1534.50,1534.00,1534.25,1176,3049,4225.00
09/24/2007,09:02,1534.25,1535.00,1533.75,1535.00,4230,1213,5443.00
09/24/2007,09:03,1535.00,1535.25,1534.75,1535.25,2307,441,2748.00
09/24/2007,09:04,1535.00,1535.50,1535.00,1535.25,1616,1380,2996.00
09/24/2007,09:05,1535.50,1535.75,1535.00,1535.50,2476,2173,4649.00
09/24/2007,09:06,1535.50,1535.75,1535.00,1535.25,1602,1421,3023.00
09/24/2007,09:07,1535.50,1535.50,1535.00,1535.25,538,1222,1760.00
09/24/2007,09:08,1535.50,1535.50,1534.75,1534.75,300,1924,2224.00
09/24/2007,09:09,1534.75,1534.75,1534.25,1534.50,2141,2927,5068.00
09/24/2007,09:10,1534.50,1534.75,1533.75,1534.50,1962,2676,4638.00
09/24/2007,09:11,1534.50,1535.25,1534.25,1535.25,2441,424,2865.00
09/24/2007,09:12,1535.00,1535.25,1534.50,1534.50,217,1467,1684.00
09/24/2007,09:13,1534.50,1534.75,1534.00,1534.25,1864,2793,4657.00
09/24/2007,09:14,1534.50,1535.00,1534.25,1534.50,1934,1935,3869.00
09/24/2007,09:15,1534.75,1534.75,1534.00,1534.50,2253,2089,4342.00
09/24/2007,09:16,1534.50,1536.00,1534.25,1535.50,5546,1468,7014.00
09/24/2007,09:17,1535.75,1536.25,1535.50,1535.75,2571,3262,5833.00
09/24/2007,09:18,1535.75,1536.00,1535.50,1535.75,1143,321,1464.00
09/24/2007,09:19,1535.75,1536.25,1535.75,1536.00,1560,570,2130.00
09/24/2007,09:20,1536.00,1536.00,1535.25,1535.75,1772,1562,3334.00
09/24/2007,09:21,1535.50,1536.00,1535.50,1535.50,1065,552,1617.00
09/24/2007,09:22,1535.50,1536.25,1535.50,1535.75,1855,277,2132.00
09/24/2007,09:23,1535.75,1536.75,1535.75,1536.25,2559,819,3378.00
09/24/2007,09:24,1536.50,1537.00,1536.25,1536.75,2264,394,2658.00
09/24/2007,09:25,1536.75,1538.25,1536.75,1538.00,9336,2650,11986.00
09/24/2007,09:26,1538.00,1538.50,1538.00,1538.25,2482,1262,3744.00
09/24/2007,09:27,1538.50,1539.50,1538.25,1539.50,7193,1536,8729.00
09/24/2007,09:28,1539.25,1540.50,1539.25,1540.00,9655,5575,15230.00
09/24/2007,09:29,1540.00,1540.25,1539.75,1540.00,2581,2937,5518.00
09/24/2007,09:30,1539.75,1542.00,1539.75,1542.00,16840,6020,22860.00
09/24/2007,09:31,1541.75,1542.00,1541.00,1541.50,7456,7489,14945.00
09/24/2007,09:32,1541.50,1541.75,1540.75,1541.25,1567,3976,5543.00
09/24/2007,09:33,1541.00,1541.50,1540.50,1540.50,1197,2706,3903.00
09/24/2007,09:34,1540.75,1541.00,1540.25,1540.75,1458,2737,4195.00
09/24/2007,09:35,1540.75,1542.00,1540.75,1541.75,4245,2095,6340.00
09/24/2007,09:36,1541.75,1542.25,1541.25,1541.50,4481,2324,6805.00
09/24/2007,09:37,1541.25,1541.50,1540.50,1540.75,1211,2406,3617.00
09/24/2007,09:38,1540.75,1541.00,1540.25,1540.25,196,3428,3624.00
09/24/2007,09:39,1540.25,1540.75,1540.00,1540.50,1759,911,2670.00
09/24/2007,09:40,1540.75,1540.75,1540.00,1540.00,455,1208,1663.00
09/24/2007,09:41,1540.25,1540.75,1540.00,1540.00,1931,941,2872.00
09/24/2007,09:42,1540.00,1540.75,1540.00,1540.25,2118,535,2653.00
09/24/2007,09:43,1540.25,1541.00,1540.25,1540.75,1672,454,2126.00
09/24/2007,09:44,1540.50,1541.50,1540.50,1541.25,3076,1092,4168.00
09/24/2007,09:45,1541.00,1541.25,1540.50,1541.00,1572,1490,3062.00
09/24/2007,09:46,1540.75,1541.25,1540.50,1540.75,2359,1467,3826.00
09/24/2007,09:47,1540.75,1541.00,1540.75,1541.00,154,81,235.00
09/24/2007,09:48,1541.00,1541.50,1540.50,1540.75,3235,2223,5458.00
09/24/2007,09:49,1540.75,1540.75,1540.00,1540.50,1292,1702,2994.00
09/24/2007,09:50,1540.50,1540.50,1539.75,1540.00,882,2132,3014.00
09/24/2007,09:51,1540.00,1540.50,1539.75,1540.25,1977,890,2867.00
09/24/2007,09:52,1540.50,1540.75,1540.00,1540.00,840,635,1475.00
09/24/2007,09:53,1540.00,1540.00,1539.50,1539.50,548,2889,3437.00
09/24/2007,09:54,1539.50,1539.75,1539.00,1539.25,1350,3722,5072.00
09/24/2007,09:55,1539.25,1539.75,1539.25,1539.50,2927,1976,4903.00
09/24/2007,09:56,1539.50,1540.00,1539.50,1539.75,601,2309,2910.00
09/24/2007,09:57,1540.00,1540.25,1539.50,1540.00,2297,1076,3373.00
09/24/2007,09:58,1540.00,1540.25,1539.75,1540.00,306,811,1117.00
09/24/2007,09:59,1540.00,1541.00,1540.00,1540.75,4251,423,4674.00
09/24/2007,10:00,1540.75,1541.00,1540.25,1540.75,3055,2554,5609.00
09/24/2007,10:01,1540.75,1541.00,1540.00,1540.00,128,2031,2159.00
09/24/2007,10:02,1540.00,1540.25,1539.25,1539.50,1178,3447,4625.00
09/24/2007,10:03,1539.50,1539.75,1539.25,1539.25,1135,2611,3746.00
09/24/2007,10:04,1539.25,1540.00,1539.00,1539.50,1684,2132,3816.00
09/24/2007,10:05,1539.75,1540.00,1538.75,1538.75,1116,6257,7373.00
09/24/2007,10:06,1538.75,1539.50,1538.75,1539.25,2802,490,3292.00
09/24/2007,10:07,1539.00,1539.25,1538.50,1539.00,1482,3292,4774.00
09/24/2007,10:08,1539.00,1539.25,1538.75,1539.25,977,250,1227.00
09/24/2007,10:09,1539.25,1539.75,1538.75,1539.00,1268,1357,2625.00
09/24/2007,10:10,1539.25,1539.25,1538.75,1539.00,755,588,1343.00
09/24/2007,10:11,1539.00,1539.50,1539.00,1539.00,459,211,670.00
09/24/2007,10:12,1539.00,1539.75,1538.75,1539.50,1678,775,2453.00
09/24/2007,10:13,1539.50,1540.00,1539.25,1539.75,1973,897,2870.00
09/24/2007,10:14,1539.75,1540.25,1539.50,1540.00,1507,162,1669.00
09/24/2007,10:15,1540.00,1540.00,1539.25,1539.50,1378,2072,3450.00
09/24/2007,10:16,1539.50,1539.75,1539.25,1539.50,180,511,691.00
09/24/2007,10:17,1539.50,1540.00,1539.25,1539.75,1099,266,1365.00
09/24/2007,10:18,1539.75,1540.25,1539.50,1540.00,839,1185,2024.00
09/24/2007,10:19,1540.00,1540.25,1539.75,1539.75,689,2328,3017.00
09/24/2007,10:20,1540.00,1540.00,1539.50,1539.50,1097,988,2085.00
09/24/2007,10:21,1539.75,1541.25,1539.75,1541.00,4907,1699,6606.00
09/24/2007,10:22,1540.75,1541.75,1540.50,1541.75,2608,1167,3775.00
09/24/2007,10:23,1541.75,1542.75,1541.50,1542.50,8886,4721,13607.00
09/24/2007,10:24,1542.50,1542.50,1541.75,1542.00,3345,2217,5562.00
09/24/2007,10:25,1542.00,1542.00,1541.50,1542.00,676,1566,2242.00
09/24/2007,10:26,1541.75,1542.00,1541.00,1541.25,2062,2865,4927.00
09/24/2007,10:27,1541.25,1541.50,1540.75,1540.75,231,2988,3219.00
09/24/2007,10:28,1541.00,1541.25,1540.75,1541.25,2983,572,3555.00
09/24/2007,10:29,1541.25,1541.75,1541.25,1541.50,1632,745,2377.00
09/24/2007,10:30,1541.50,1541.50,1541.00,1541.00,125,401,526.00
09/24/2007,10:31,1541.25,1541.50,1541.00,1541.25,289,389,678.00
09/24/2007,10:32,1541.25,1541.50,1540.50,1540.50,186,3907,4093.00
09/24/2007,10:33,1540.50,1540.75,1539.75,1540.00,1530,3042,4572.00
09/24/2007,10:34,1540.25,1540.75,1540.00,1540.25,922,1534,2456.00
09/24/2007,10:35,1540.50,1540.50,1539.75,1539.75,59,1599,1658.00
09/24/2007,10:36,1540.00,1540.00,1539.50,1539.75,879,1439,2318.00
09/24/2007,10:37,1540.00,1540.25,1539.75,1540.25,740,365,1105.00
09/24/2007,10:38,1540.25,1540.25,1539.75,1540.25,1053,517,1570.00
09/24/2007,10:39,1540.25,1540.25,1540.00,1540.25,1202,36,1238.00
09/24/2007,10:40,1540.25,1540.50,1539.50,1539.75,828,1605,2433.00
09/24/2007,10:41,1539.75,1540.25,1539.50,1539.75,926,1197,2123.00
09/24/2007,10:42,1539.75,1539.75,1538.75,1539.00,1902,3668,5570.00
09/24/2007,10:43,1539.00,1539.25,1538.75,1539.25,1183,1457,2640.00
09/24/2007,10:44,1539.00,1539.50,1539.00,1539.50,1125,1167,2292.00
09/24/2007,10:45,1539.50,1540.00,1539.50,1539.50,1862,1459,3321.00
09/24/2007,10:46,1539.75,1539.75,1539.25,1539.75,768,657,1425.00
09/24/2007,10:47,1539.75,1540.00,1539.50,1539.75,573,186,759.00
09/24/2007,10:48,1539.75,1539.75,1539.50,1539.50,80,132,212.00
09/24/2007,10:49,1539.50,1539.50,1539.25,1539.50,33,224,257.00
09/24/2007,10:50,1539.50,1539.75,1539.25,1539.50,828,742,1570.00
09/24/2007,10:51,1539.50,1540.00,1539.50,1539.75,913,10,923.00
09/24/2007,10:52,1540.00,1540.25,1539.50,1540.00,1190,318,1508.00
09/24/2007,10:53,1540.25,1540.75,1539.75,1540.25,1829,1371,3200.00
09/24/2007,10:54,1540.25,1540.75,1540.25,1540.50,354,1075,1429.00
09/24/2007,10:55,1540.50,1540.50,1540.00,1540.50,769,204,973.00
09/24/2007,10:56,1540.50,1540.50,1540.00,1540.25,200,1005,1205.00
09/24/2007,10:57,1540.00,1540.25,1539.25,1539.50,263,1268,1531.00
09/24/2007,10:58,1539.75,1539.75,1539.25,1539.25,205,993,1198.00
09/24/2007,10:59,1539.25,1539.50,1539.25,1539.50,49,111,160.00
09/24/2007,11:00,1539.25,1539.75,1539.00,1539.50,1272,1033,2305.00
09/24/2007,11:01,1539.50,1540.25,1539.25,1539.75,1949,1127,3076.00
09/24/2007,11:02,1539.75,1539.75,1539.25,1539.75,516,540,1056.00
09/24/2007,11:03,1539.75,1539.75,1539.50,1539.75,610,352,962.00
09/24/2007,11:04,1540.00,1540.00,1539.50,1539.75,146,457,603.00
09/24/2007,11:05,1539.75,1539.75,1539.50,1539.75,104,256,360.00
09/24/2007,11:06,1539.75,1539.75,1539.25,1539.75,357,302,659.00
09/24/2007,11:07,1539.75,1540.75,1539.50,1540.75,2644,530,3174.00
09/24/2007,11:08,1540.75,1540.75,1540.25,1540.50,381,816,1197.00
09/24/2007,11:09,1540.50,1540.50,1539.50,1539.50,1171,2356,3527.00
09/24/2007,11:10,1539.75,1540.00,1539.25,1540.00,475,510,985.00
09/24/2007,11:11,1540.00,1540.50,1539.75,1540.25,1672,256,1928.00
09/24/2007,11:12,1540.25,1540.50,1539.75,1539.75,632,990,1622.00
09/24/2007,11:13,1539.75,1540.25,1539.75,1540.00,670,419,1089.00
09/24/2007,11:14,1540.00,1540.00,1539.25,1539.75,474,1105,1579.00
09/24/2007,11:15,1539.75,1540.00,1539.75,1539.75,54,389,443.00
09/24/2007,11:16,1540.00,1540.00,1539.00,1539.00,871,1678,2549.00
09/24/2007,11:17,1539.25,1539.50,1539.00,1539.50,955,409,1364.00
09/24/2007,11:18,1539.50,1539.50,1538.75,1538.75,207,1234,1441.00
09/24/2007,11:19,1538.75,1539.00,1538.50,1538.75,1220,1818,3038.00
09/24/2007,11:20,1538.75,1539.25,1538.75,1539.25,915,621,1536.00
09/24/2007,11:21,1539.25,1539.25,1538.50,1538.75,330,948,1278.00
09/24/2007,11:22,1539.00,1539.00,1538.50,1538.50,44,893,937.00
09/24/2007,11:23,1538.50,1538.75,1538.00,1538.50,301,2504,2805.00
09/24/2007,11:24,1538.25,1539.25,1538.25,1539.00,2180,153,2333.00
09/24/2007,11:25,1539.00,1539.00,1538.50,1538.75,676,713,1389.00
09/24/2007,11:26,1538.75,1539.00,1538.25,1538.25,860,830,1690.00
09/24/2007,11:27,1538.50,1538.50,1538.25,1538.50,179,219,398.00
09/24/2007,11:28,1538.50,1538.75,1538.00,1538.75,1126,1219,2345.00
09/24/2007,11:29,1538.50,1539.25,1538.50,1539.25,1179,276,1455.00
09/24/2007,11:30,1539.00,1539.75,1539.00,1539.75,3092,394,3486.00
09/24/2007,11:31,1539.75,1540.00,1539.00,1539.25,915,1058,1973.00
09/24/2007,11:32,1539.00,1539.50,1539.00,1539.50,201,70,271.00
09/24/2007,11:33,1539.50,1539.75,1539.00,1539.00,367,720,1087.00
09/24/2007,11:34,1539.00,1539.25,1538.00,1538.50,2571,4853,7424.00
09/24/2007,11:35,1538.25,1539.25,1538.25,1539.00,2024,2275,4299.00
09/24/2007,11:36,1538.75,1538.75,1538.25,1538.50,508,1549,2057.00
09/24/2007,11:37,1538.50,1538.75,1538.50,1538.50,88,76,164.00
09/24/2007,11:38,1538.50,1539.25,1538.50,1539.00,1086,999,2085.00
09/24/2007,11:39,1538.75,1539.75,1538.75,1539.50,1424,844,2268.00
09/24/2007,11:40,1539.50,1539.50,1538.50,1538.50,355,970,1325.00
09/24/2007,11:41,1538.50,1538.75,1538.25,1538.75,1405,758,2163.00
09/24/2007,11:42,1538.75,1539.00,1538.50,1539.00,285,6,291.00
09/24/2007,11:43,1538.75,1539.00,1538.75,1538.75,243,49,292.00
09/24/2007,11:44,1538.75,1539.00,1538.75,1538.75,63,80,143.00
09/24/2007,11:45,1538.75,1539.00,1538.75,1538.75,5,94,99.00
09/24/2007,11:46,1538.75,1539.50,1538.50,1539.25,1515,368,1883.00
09/24/2007,11:47,1539.50,1539.75,1539.25,1539.50,885,512,1397.00
09/24/2007,11:48,1539.50,1539.50,1539.25,1539.50,111,420,531.00
09/24/2007,11:49,1539.25,1539.50,1539.00,1539.25,178,284,462.00
09/24/2007,11:50,1539.25,1539.25,1539.00,1539.00,58,520,578.00
09/24/2007,11:51,1538.75,1539.00,1538.25,1538.50,59,589,648.00
09/24/2007,11:52,1538.25,1538.50,1538.25,1538.25,92,512,604.00
09/24/2007,11:53,1538.50,1538.50,1538.00,1538.50,547,1323,1870.00
09/24/2007,11:54,1538.50,1538.50,1537.25,1537.50,1558,7585,9143.00
09/24/2007,11:55,1537.50,1537.75,1537.00,1537.50,1877,3664,5541.00
09/24/2007,11:56,1537.50,1537.75,1537.00,1537.50,1140,2036,3176.00
09/24/2007,11:57,1537.25,1537.75,1537.25,1537.75,743,1056,1799.00
09/24/2007,11:58,1537.75,1538.25,1537.50,1537.75,1316,156,1472.00
09/24/2007,11:59,1538.00,1538.25,1537.75,1538.00,419,122,541.00
09/24/2007,12:00,1538.00,1538.50,1537.75,1538.50,909,550,1459.00
09/24/2007,12:01,1538.25,1538.25,1538.00,1538.00,73,361,434.00
09/24/2007,12:02,1538.00,1538.25,1537.75,1537.75,794,578,1372.00
09/24/2007,12:03,1537.75,1538.00,1537.75,1537.75,431,282,713.00
09/24/2007,12:04,1537.75,1538.75,1537.75,1538.50,1581,1031,2612.00
09/24/2007,12:05,1538.50,1538.50,1538.00,1538.25,208,493,701.00
09/24/2007,12:06,1538.00,1538.50,1538.00,1538.25,300,78,378.00
09/24/2007,12:07,1538.25,1538.25,1537.75,1537.75,198,1005,1203.00
09/24/2007,12:08,1537.75,1538.25,1537.75,1538.25,448,54,502.00
09/24/2007,12:09,1538.25,1538.25,1538.00,1538.00,660,184,844.00
09/24/2007,12:10,1538.00,1538.25,1537.75,1538.25,411,421,832.00
09/24/2007,12:11,1538.00,1538.25,1537.75,1538.00,324,179,503.00
09/24/2007,12:12,1538.00,1538.25,1537.50,1537.50,136,833,969.00
09/24/2007,12:13,1537.75,1537.75,1536.50,1536.75,1570,5565,7135.00
09/24/2007,12:14,1537.00,1537.25,1536.75,1537.00,2051,1187,3238.00
09/24/2007,12:15,1537.00,1537.25,1536.75,1537.00,633,812,1445.00
09/24/2007,12:16,1537.00,1537.25,1535.75,1535.75,1083,5195,6278.00
09/24/2007,12:17,1536.00,1536.50,1535.50,1536.00,1866,2855,4721.00
09/24/2007,12:18,1535.75,1536.25,1535.50,1535.75,1386,3973,5359.00
09/24/2007,12:19,1535.75,1536.75,1535.75,1536.25,2802,1906,4708.00
09/24/2007,12:20,1536.25,1536.50,1536.00,1536.25,1129,1023,2152.00
09/24/2007,12:21,1536.25,1536.25,1535.75,1535.75,783,996,1779.00
09/24/2007,12:22,1535.75,1536.00,1535.25,1535.25,670,1950,2620.00
09/24/2007,12:23,1535.25,1535.75,1534.50,1534.75,3656,6208,9864.00
09/24/2007,12:24,1535.00,1535.00,1534.00,1534.25,2459,5035,7494.00
09/24/2007,12:25,1534.50,1534.75,1534.25,1534.50,913,1215,2128.00
09/24/2007,12:26,1534.25,1534.75,1534.00,1534.50,1390,2968,4358.00
09/24/2007,12:27,1534.50,1535.00,1534.50,1534.50,473,554,1027.00
09/24/2007,12:28,1534.75,1535.00,1534.50,1535.00,1301,675,1976.00
09/24/2007,12:29,1534.75,1535.25,1534.50,1534.50,1838,1292,3130.00
09/24/2007,12:30,1534.75,1535.25,1534.50,1535.00,1599,252,1851.00
09/24/2007,12:31,1534.75,1535.25,1533.25,1533.25,2213,5654,7867.00
09/24/2007,12:32,1533.50,1533.75,1531.75,1532.25,10522,13813,24335.00
09/24/2007,12:33,1532.25,1533.25,1532.00,1532.50,5359,1885,7244.00
09/24/2007,12:34,1532.75,1533.75,1532.50,1533.50,5209,851,6060.00
09/24/2007,12:35,1533.50,1533.75,1532.75,1533.25,4344,2082,6426.00
09/24/2007,12:36,1533.25,1533.50,1532.00,1532.50,1396,2747,4143.00
09/24/2007,12:37,1532.25,1532.75,1532.25,1532.25,1198,1164,2362.00
09/24/2007,12:38,1532.25,1532.75,1532.25,1532.50,1520,1106,2626.00
09/24/2007,12:39,1532.25,1532.75,1532.00,1532.25,1644,1160,2804.00
09/24/2007,12:40,1532.25,1533.75,1532.25,1533.50,4180,1584,5764.00
09/24/2007,12:41,1533.50,1534.00,1533.25,1533.50,1902,1410,3312.00
09/24/2007,12:42,1533.50,1533.75,1533.00,1533.25,436,964,1400.00
09/24/2007,12:43,1533.25,1533.50,1533.25,1533.25,926,21,947.00
09/24/2007,12:44,1533.50,1534.25,1533.25,1533.50,1741,1867,3608.00
09/24/2007,12:45,1533.25,1533.75,1533.00,1533.25,756,812,1568.00
09/24/2007,12:46,1533.25,1533.25,1532.25,1532.50,2807,3472,6279.00
09/24/2007,12:47,1532.75,1533.25,1532.50,1533.25,1921,1364,3285.00
09/24/2007,12:48,1533.25,1533.25,1532.25,1532.25,830,866,1696.00
09/24/2007,12:49,1532.25,1532.50,1531.25,1531.75,3379,6730,10109.00
09/24/2007,12:50,1531.75,1532.00,1530.75,1531.50,3549,4245,7794.00
09/24/2007,12:51,1531.50,1532.00,1531.25,1531.75,2909,2085,4994.00
09/24/2007,12:52,1531.75,1532.25,1531.50,1532.00,3662,2205,5867.00
09/24/2007,12:53,1531.75,1532.00,1531.50,1531.75,196,1159,1355.00
09/24/2007,12:54,1531.75,1532.00,1531.50,1531.75,1121,341,1462.00
09/24/2007,12:55,1531.75,1532.75,1531.75,1532.50,2760,3694,6454.00
09/24/2007,12:56,1532.50,1533.00,1532.25,1532.75,2672,2065,4737.00
09/24/2007,12:57,1532.75,1532.75,1532.25,1532.75,1916,1657,3573.00
09/24/2007,12:58,1532.50,1533.50,1532.50,1533.50,1969,613,2582.00
09/24/2007,12:59,1533.50,1533.50,1531.50,1531.75,1642,3911,5553.00
09/24/2007,13:00,1532.00,1532.25,1531.75,1532.25,1315,826,2141.00
09/24/2007,13:01,1532.00,1533.25,1532.00,1533.00,1865,502,2367.00
09/24/2007,13:02,1533.00,1533.25,1532.75,1532.75,898,1084,1982.00
09/24/2007,13:03,1532.75,1532.75,1532.25,1532.75,870,811,1681.00
09/24/2007,13:04,1532.50,1533.00,1532.50,1532.75,440,71,511.00
09/24/2007,13:05,1533.00,1533.00,1532.25,1532.50,89,1051,1140.00
09/24/2007,13:06,1532.25,1532.50,1531.75,1532.00,674,1532,2206.00
09/24/2007,13:07,1531.75,1532.50,1531.50,1532.25,1537,1427,2964.00
09/24/2007,13:08,1532.00,1532.50,1532.00,1532.00,456,1075,1531.00
09/24/2007,13:09,1532.25,1533.25,1532.00,1533.00,2090,440,2530.00
09/24/2007,13:10,1533.00,1534.25,1533.00,1533.75,4150,2008,6158.00
09/24/2007,13:11,1533.50,1533.75,1533.00,1533.50,2765,2121,4886.00
09/24/2007,13:12,1533.25,1533.75,1532.75,1532.75,1722,1790,3512.00
09/24/2007,13:13,1533.00,1533.25,1532.75,1533.00,844,655,1499.00
09/24/2007,13:14,1533.00,1533.00,1532.25,1532.25,596,1420,2016.00
09/24/2007,13:15,1532.50,1533.00,1532.25,1532.75,799,558,1357.00
09/24/2007,13:16,1532.75,1532.75,1532.25,1532.50,608,497,1105.00
09/24/2007,13:17,1532.50,1533.00,1532.25,1532.75,1441,363,1804.00
09/24/2007,13:18,1532.75,1533.75,1532.75,1533.50,1388,960,2348.00
09/24/2007,13:19,1533.25,1533.50,1533.00,1533.25,836,258,1094.00
09/24/2007,13:20,1533.25,1533.25,1532.50,1533.00,1649,811,2460.00
09/24/2007,13:21,1533.25,1533.75,1532.75,1533.00,1036,1212,2248.00
09/24/2007,13:22,1533.00,1533.25,1532.00,1532.25,558,2890,3448.00
09/24/2007,13:23,1532.50,1532.50,1531.50,1531.75,2010,2553,4563.00
09/24/2007,13:24,1531.75,1532.00,1531.50,1532.00,768,510,1278.00
09/24/2007,13:25,1532.00,1532.25,1531.25,1531.50,492,2243,2735.00
09/24/2007,13:26,1531.25,1531.50,1530.25,1530.25,2504,6840,9344.00
09/24/2007,13:27,1530.50,1531.00,1530.00,1530.50,2787,3265,6052.00
09/24/2007,13:28,1530.75,1531.25,1530.25,1531.00,3319,2374,5693.00
09/24/2007,13:29,1531.00,1531.25,1530.50,1530.50,387,758,1145.00
09/24/2007,13:30,1530.50,1531.00,1530.00,1530.00,939,1510,2449.00
09/24/2007,13:31,1530.25,1530.50,1529.50,1530.00,3612,6790,10402.00
09/24/2007,13:32,1530.25,1530.25,1529.25,1529.75,1886,2604,4490.00
09/24/2007,13:33,1530.00,1530.75,1530.00,1530.50,3531,774,4305.00
09/24/2007,13:34,1530.50,1530.75,1530.00,1530.00,287,2178,2465.00
09/24/2007,13:35,1530.00,1530.00,1529.25,1529.75,2610,3652,6262.00
09/24/2007,13:36,1529.75,1530.00,1529.00,1529.25,2567,4604,7171.00
09/24/2007,13:37,1529.25,1529.50,1528.75,1529.25,1596,6544,8140.00
09/24/2007,13:38,1529.25,1530.50,1529.25,1530.25,4237,1228,5465.00
09/24/2007,13:39,1530.25,1531.50,1530.00,1530.75,5422,2613,8035.00
09/24/2007,13:40,1530.75,1531.25,1530.75,1531.00,1544,813,2357.00
09/24/2007,13:41,1531.00,1531.25,1530.50,1531.25,1543,1573,3116.00
09/24/2007,13:42,1531.00,1532.00,1531.00,1531.00,1977,1647,3624.00
09/24/2007,13:43,1531.00,1531.50,1530.75,1531.50,972,1249,2221.00
09/24/2007,13:44,1531.50,1531.75,1530.75,1531.00,855,2350,3205.00
09/24/2007,13:45,1531.00,1531.25,1530.75,1530.75,281,363,644.00
09/24/2007,13:46,1530.75,1531.00,1530.50,1530.50,554,1271,1825.00
09/24/2007,13:47,1530.50,1530.75,1530.50,1530.50,143,715,858.00
09/24/2007,13:48,1530.50,1530.50,1529.75,1529.75,1640,3388,5028.00
09/24/2007,13:49,1530.00,1530.25,1529.25,1530.00,2153,3146,5299.00
09/24/2007,13:50,1530.00,1531.00,1529.75,1531.00,2984,2928,5912.00
09/24/2007,13:51,1530.75,1531.25,1530.50,1531.00,1155,1525,2680.00
09/24/2007,13:52,1531.00,1531.25,1530.75,1531.25,224,1088,1312.00
09/24/2007,13:53,1531.00,1531.50,1531.00,1531.50,893,671,1564.00
09/24/2007,13:54,1531.25,1531.50,1530.75,1531.00,1267,717,1984.00
09/24/2007,13:55,1531.00,1531.25,1530.75,1531.25,658,127,785.00
09/24/2007,13:56,1531.25,1531.50,1530.75,1531.00,542,327,869.00
09/24/2007,13:57,1531.00,1531.00,1530.25,1530.25,485,1263,1748.00
09/24/2007,13:58,1530.25,1531.25,1530.25,1531.00,1354,826,2180.00
09/24/2007,13:59,1531.00,1531.25,1530.50,1531.25,1223,747,1970.00
09/24/2007,14:00,1531.25,1531.75,1531.00,1531.25,1375,1927,3302.00
09/24/2007,14:01,1531.00,1531.00,1530.00,1530.00,1462,4515,5977.00
09/24/2007,14:02,1530.25,1530.25,1528.75,1529.00,3227,5057,8284.00
09/24/2007,14:03,1529.25,1529.50,1528.50,1528.50,2967,4150,7117.00
09/24/2007,14:04,1528.50,1529.25,1528.25,1529.25,4986,2644,7630.00
09/24/2007,14:05,1529.25,1531.00,1529.00,1529.75,5383,5822,11205.00
09/24/2007,14:06,1529.75,1531.25,1529.50,1530.75,3072,1236,4308.00
09/24/2007,14:07,1530.75,1531.00,1530.25,1530.50,1587,2490,4077.00
09/24/2007,14:08,1530.50,1531.00,1530.25,1530.75,379,770,1149.00
09/24/2007,14:09,1530.75,1530.75,1530.00,1530.50,657,946,1603.00
09/24/2007,14:10,1530.75,1531.00,1530.25,1530.25,1479,3303,4782.00
09/24/2007,14:11,1530.25,1530.50,1529.50,1529.50,100,1980,2080.00
09/24/2007,14:12,1529.50,1529.75,1529.25,1529.50,549,2554,3103.00
09/24/2007,14:13,1529.25,1529.75,1528.50,1528.75,3264,4296,7560.00
09/24/2007,14:14,1529.00,1529.25,1528.50,1529.00,1247,1361,2608.00
09/24/2007,14:15,1529.00,1529.00,1528.50,1529.00,1467,444,1911.00
09/24/2007,14:16,1528.75,1529.00,1528.00,1528.50,2868,4491,7359.00
09/24/2007,14:17,1528.50,1529.50,1528.50,1529.00,2092,1206,3298.00
09/24/2007,14:18,1529.00,1529.25,1528.75,1528.75,386,97,483.00
09/24/2007,14:19,1529.00,1530.25,1528.75,1529.50,4470,1642,6112.00
09/24/2007,14:20,1529.25,1530.00,1529.25,1529.50,898,657,1555.00
09/24/2007,14:21,1529.75,1530.00,1529.50,1530.00,1292,65,1357.00
09/24/2007,14:22,1530.25,1530.50,1530.00,1530.50,2083,2894,4977.00
09/24/2007,14:23,1530.50,1531.25,1530.25,1531.00,4993,908,5901.00
09/24/2007,14:24,1531.00,1532.00,1530.75,1532.00,4122,775,4897.00
09/24/2007,14:25,1531.75,1532.00,1531.25,1531.25,3982,3194,7176.00
09/24/2007,14:26,1531.50,1531.50,1531.00,1531.00,258,846,1104.00
09/24/2007,14:27,1531.00,1531.25,1530.75,1531.00,465,431,896.00
09/24/2007,14:28,1530.75,1531.50,1530.75,1531.50,1709,1173,2882.00
09/24/2007,14:29,1531.50,1531.75,1531.25,1531.75,1190,120,1310.00
09/24/2007,14:30,1531.50,1532.25,1531.50,1532.25,2222,1184,3406.00
09/24/2007,14:31,1532.00,1532.25,1531.75,1532.00,1188,1848,3036.00
09/24/2007,14:32,1532.00,1532.00,1530.50,1530.50,1156,3719,4875.00
09/24/2007,14:33,1530.50,1531.00,1530.50,1530.75,1879,218,2097.00
09/24/2007,14:34,1530.75,1531.25,1530.75,1530.75,460,555,1015.00
09/24/2007,14:35,1530.75,1531.00,1530.00,1530.25,887,2389,3276.00
09/24/2007,14:36,1530.25,1530.75,1530.00,1530.50,1753,1602,3355.00
09/24/2007,14:37,1530.50,1530.75,1530.00,1530.25,1181,1095,2276.00
09/24/2007,14:38,1530.25,1530.50,1529.25,1529.50,1744,2470,4214.00
09/24/2007,14:39,1529.50,1529.75,1528.75,1529.75,1653,2384,4037.00
09/24/2007,14:40,1529.50,1530.50,1529.50,1530.00,2738,1176,3914.00
09/24/2007,14:41,1530.00,1530.50,1529.75,1530.25,1415,280,1695.00
09/24/2007,14:42,1530.25,1530.75,1530.00,1530.25,1708,937,2645.00
09/24/2007,14:43,1530.25,1531.50,1530.25,1530.75,3303,1821,5124.00
09/24/2007,14:44,1531.00,1531.25,1529.75,1530.00,792,3940,4732.00
09/24/2007,14:45,1530.00,1530.50,1530.00,1530.50,2353,1032,3385.00
09/24/2007,14:46,1530.50,1530.75,1530.25,1530.75,770,1163,1933.00
09/24/2007,14:47,1530.75,1530.75,1530.25,1530.50,1340,1497,2837.00
09/24/2007,14:48,1530.50,1531.75,1530.25,1530.50,3998,3494,7492.00
09/24/2007,14:49,1530.25,1531.25,1530.25,1531.00,1557,329,1886.00
09/24/2007,14:50,1531.00,1531.50,1530.75,1530.75,1629,779,2408.00
09/24/2007,14:51,1530.75,1531.00,1529.50,1530.00,1251,4776,6027.00
09/24/2007,14:52,1530.00,1530.50,1529.75,1530.00,1305,1918,3223.00
09/24/2007,14:53,1530.00,1530.50,1530.00,1530.00,514,146,660.00
09/24/2007,14:54,1530.25,1530.25,1529.50,1529.75,1589,2145,3734.00
09/24/2007,14:55,1529.75,1529.75,1529.25,1529.25,1908,2241,4149.00
09/24/2007,14:56,1529.25,1529.50,1528.75,1529.00,2912,3094,6006.00
09/24/2007,14:57,1529.00,1529.25,1528.50,1528.75,1525,4778,6303.00
09/24/2007,14:58,1528.75,1529.25,1528.50,1529.00,3365,1282,4647.00
09/24/2007,14:59,1529.25,1529.25,1528.75,1529.25,2482,2423,4905.00
09/24/2007,15:00,1529.25,1530.00,1529.00,1529.75,12190,3978,16168.00
09/24/2007,15:01,1530.00,1531.50,1529.75,1531.00,12169,5659,17828.00
09/24/2007,15:02,1531.00,1531.25,1530.75,1531.25,2927,3197,6124.00
09/24/2007,15:03,1531.25,1531.50,1531.00,1531.50,1410,636,2046.00
09/24/2007,15:04,1531.25,1531.75,1531.25,1531.25,1963,1611,3574.00
09/24/2007,15:05,1531.50,1531.50,1530.75,1530.75,1586,1967,3553.00
09/24/2007,15:06,1530.75,1531.25,1530.50,1531.00,1206,1097,2303.00
09/24/2007,15:07,1531.25,1531.25,1531.00,1531.25,777,845,1622.00
09/24/2007,15:08,1531.25,1531.50,1530.75,1530.75,569,1375,1944.00
09/24/2007,15:09,1530.75,1531.00,1530.50,1530.75,536,1363,1899.00
09/24/2007,15:10,1530.75,1531.25,1530.50,1531.00,1195,152,1347.00
09/24/2007,15:11,1531.25,1531.50,1531.00,1531.25,2079,2733,4812.00
09/24/2007,15:12,1531.00,1531.75,1531.00,1531.75,1761,190,1951.00
09/24/2007,15:13,1531.50,1532.00,1531.50,1531.75,1794,467,2261.00
09/24/2007,15:14,1531.75,1532.00,1531.50,1531.75,2094,352,2446.00
09/24/2007,15:15,1531.75,1532.00,1531.50,1531.50,5346,4464,9810.00
09/24/2007,15:31,1531.25,1531.50,1531.00,1531.25,465,299,764.00
09/24/2007,15:32,1531.00,1531.00,1530.50,1531.00,152,232,384.00
09/24/2007,15:33,1530.75,1530.75,1530.25,1530.50,39,240,279.00
09/24/2007,15:34,1530.75,1530.75,1530.50,1530.50,107,133,240.00
09/24/2007,15:35,1530.50,1530.75,1530.50,1530.75,48,57,105.00
09/24/2007,15:36,1530.50,1530.50,1530.25,1530.50,24,142,166.00
09/24/2007,15:37,1530.75,1530.75,1530.75,1530.75,227,0,227.00
09/24/2007,15:39,1530.50,1530.50,1530.50,1530.50,0,67,67.00
09/24/2007,15:40,1530.50,1530.50,1530.50,1530.50,0,8,8.00
09/24/2007,15:41,1530.50,1530.50,1530.25,1530.50,21,60,81.00
09/24/2007,15:42,1530.50,1530.50,1530.50,1530.50,4,0,4.00
09/24/2007,15:43,1530.75,1530.75,1530.50,1530.50,12,24,36.00
09/24/2007,15:44,1530.50,1530.50,1530.50,1530.50,0,35,35.00
09/24/2007,15:45,1530.25,1530.50,1530.25,1530.50,128,61,189.00
09/24/2007,15:46,1530.50,1530.50,1530.50,1530.50,53,0,53.00
09/24/2007,15:47,1530.25,1530.25,1530.25,1530.25,0,113,113.00
09/24/2007,15:48,1530.25,1530.50,1530.25,1530.25,1,28,29.00
09/24/2007,15:49,1530.25,1530.50,1530.25,1530.50,12,20,32.00
09/24/2007,15:50,1530.25,1530.25,1530.25,1530.25,0,70,70.00
09/24/2007,15:51,1530.25,1530.50,1530.25,1530.50,14,11,25.00
09/24/2007,15:52,1530.50,1530.75,1530.50,1530.50,37,7,44.00
09/24/2007,15:53,1530.50,1530.75,1530.50,1530.75,20,25,45.00
09/24/2007,15:54,1530.50,1530.50,1530.50,1530.50,0,1,1.00
09/24/2007,15:55,1530.75,1530.75,1530.75,1530.75,12,0,12.00
09/24/2007,15:56,1530.75,1530.75,1530.75,1530.75,9,0,9.00
09/24/2007,15:57,1530.75,1530.75,1530.75,1530.75,1,0,1.00
09/24/2007,15:58,1530.75,1530.75,1530.75,1530.75,39,0,39.00
09/24/2007,15:59,1531.00,1531.00,1530.75,1531.00,8,46,54.00
09/24/2007,16:00,1530.75,1531.00,1530.75,1530.75,93,271,364.00
09/24/2007,17:01,1529.25,1529.50,1528.50,1529.00,437,796,1233.00
09/24/2007,17:02,1529.25,1529.25,1528.50,1529.00,62,232,294.00
09/24/2007,17:03,1528.75,1529.00,1528.75,1528.75,55,35,90.00
09/24/2007,17:04,1529.00,1529.25,1528.50,1528.50,178,230,408.00
09/24/2007,17:05,1528.50,1528.75,1528.25,1528.75,134,112,246.00
09/24/2007,17:06,1528.50,1528.50,1528.00,1528.00,38,524,562.00
09/24/2007,17:07,1528.25,1528.25,1527.25,1527.50,256,749,1005.00
09/24/2007,17:08,1527.50,1527.50,1527.00,1527.50,264,346,610.00
09/24/2007,17:09,1527.50,1527.75,1527.50,1527.75,165,0,165.00
09/24/2007,17:10,1527.75,1528.00,1527.75,1528.00,169,0,169.00
09/24/2007,17:11,1528.00,1528.50,1528.00,1528.50,266,7,273.00
09/24/2007,17:12,1528.50,1528.50,1528.50,1528.50,44,0,44.00
09/24/2007,17:13,1528.25,1528.75,1528.25,1528.75,150,68,218.00
09/24/2007,17:14,1528.50,1528.50,1528.25,1528.50,1,17,18.00
09/24/2007,17:15,1528.25,1528.25,1528.00,1528.00,12,22,34.00
09/24/2007,17:16,1528.00,1528.50,1528.00,1528.25,65,49,114.00
09/24/2007,17:17,1528.50,1528.50,1528.50,1528.50,21,0,21.00
09/24/2007,17:18,1528.50,1528.50,1528.25,1528.50,11,2,13.00
09/24/2007,17:19,1528.50,1528.50,1528.25,1528.25,11,1,12.00
09/24/2007,17:20,1528.50,1528.50,1528.50,1528.50,2,0,2.00
09/24/2007,17:21,1528.25,1528.50,1528.25,1528.50,8,1,9.00
09/24/2007,17:22,1528.25,1528.50,1528.25,1528.25,5,51,56.00
09/24/2007,17:23,1528.25,1528.25,1528.25,1528.25,0,1,1.00
09/24/2007,17:24,1528.25,1528.50,1528.25,1528.50,5,25,30.00
09/24/2007,17:25,1528.25,1528.25,1528.25,1528.25,0,12,12.00
09/24/2007,17:26,1528.25,1528.25,1528.25,1528.25,0,7,7.00
09/24/2007,17:28,1528.25,1528.25,1528.25,1528.25,0,3,3.00
09/24/2007,17:30,1528.25,1528.25,1528.00,1528.25,1,51,52.00
09/24/2007,17:31,1528.25,1528.25,1528.25,1528.25,10,0,10.00
09/24/2007,17:32,1528.25,1528.25,1528.00,1528.25,6,10,16.00
09/24/2007,17:33,1528.00,1528.00,1527.75,1527.75,0,110,110.00
09/24/2007,17:34,1527.75,1528.00,1527.75,1528.00,16,63,79.00
09/24/2007,17:35,1528.00,1528.00,1528.00,1528.00,43,0,43.00
09/24/2007,17:36,1528.00,1528.00,1527.75,1528.00,14,2,16.00
09/24/2007,17:37,1528.00,1528.00,1528.00,1528.00,4,0,4.00
09/24/2007,17:38,1528.25,1528.50,1528.00,1528.25,18,47,65.00
09/24/2007,17:39,1528.25,1528.25,1528.00,1528.00,2,11,13.00
09/24/2007,17:40,1528.00,1528.00,1527.75,1527.75,69,47,116.00
09/24/2007,17:41,1527.75,1527.75,1527.50,1527.75,1,247,248.00
09/24/2007,17:42,1527.50,1527.75,1527.50,1527.75,9,4,13.00
09/24/2007,17:43,1527.75,1527.75,1527.75,1527.75,14,0,14.00
09/24/2007,17:44,1527.75,1527.75,1527.50,1527.75,23,6,29.00
09/24/2007,17:45,1527.75,1528.00,1527.75,1528.00,26,0,26.00
09/24/2007,17:47,1528.00,1528.00,1528.00,1528.00,13,0,13.00
09/24/2007,17:48,1527.75,1528.00,1527.75,1527.75,2,18,20.00
09/24/2007,17:49,1527.75,1527.75,1527.25,1527.50,9,168,177.00
09/24/2007,17:50,1527.50,1527.50,1527.25,1527.50,5,2,7.00
09/24/2007,17:51,1527.25,1527.25,1526.50,1526.50,19,447,466.00
09/24/2007,17:52,1526.75,1527.00,1526.50,1526.75,52,82,134.00
09/24/2007,17:53,1526.75,1527.00,1526.75,1527.00,61,5,66.00
09/24/2007,17:54,1527.00,1527.00,1526.75,1526.75,2,4,6.00
09/24/2007,17:56,1527.00,1527.00,1527.00,1527.00,5,0,5.00
09/24/2007,17:57,1527.00,1527.00,1527.00,1527.00,7,0,7.00
09/24/2007,17:58,1527.00,1527.00,1526.75,1527.00,47,95,142.00
09/24/2007,17:59,1527.00,1527.00,1527.00,1527.00,20,0,20.00
09/24/2007,18:00,1527.00,1527.25,1527.00,1527.25,46,0,46.00
09/24/2007,18:01,1527.25,1527.50,1527.25,1527.50,149,0,149.00
09/24/2007,18:02,1527.50,1527.50,1527.25,1527.25,5,6,11.00
09/24/2007,18:03,1527.50,1527.50,1527.25,1527.25,5,10,15.00
09/24/2007,18:04,1527.50,1527.50,1527.25,1527.25,8,1,9.00
09/24/2007,18:05,1527.25,1527.25,1527.00,1527.00,0,247,247.00
09/24/2007,18:06,1527.25,1527.25,1526.75,1527.00,2,10,12.00
09/24/2007,18:07,1527.25,1527.50,1527.25,1527.25,73,9,82.00
09/24/2007,18:08,1527.25,1527.25,1526.75,1527.00,5,211,216.00
09/24/2007,18:09,1527.00,1527.00,1527.00,1527.00,1,0,1.00
09/24/2007,18:10,1527.00,1527.00,1527.00,1527.00,7,0,7.00
09/24/2007,18:12,1527.00,1527.25,1527.00,1527.00,16,15,31.00
09/24/2007,18:13,1527.00,1527.00,1527.00,1527.00,0,2,2.00
09/24/2007,18:14,1527.00,1527.00,1527.00,1527.00,0,19,19.00
09/24/2007,18:15,1527.00,1527.00,1526.75,1527.00,60,108,168.00
09/24/2007,18:16,1526.75,1526.75,1526.75,1526.75,0,82,82.00
09/24/2007,18:17,1526.75,1526.75,1526.50,1526.75,24,7,31.00
09/24/2007,18:18,1526.75,1527.00,1526.75,1527.00,150,0,150.00
09/24/2007,18:19,1527.00,1527.00,1527.00,1527.00,12,0,12.00
09/24/2007,18:20,1527.00,1527.25,1527.00,1527.25,2,0,2.00
09/24/2007,18:21,1527.00,1527.00,1526.75,1527.00,3,20,23.00
09/24/2007,18:22,1527.25,1527.25,1527.25,1527.25,2,0,2.00
09/24/2007,18:23,1527.00,1527.00,1527.00,1527.00,0,10,10.00
09/24/2007,18:24,1527.00,1527.25,1527.00,1527.00,35,14,49.00
09/24/2007,18:25,1527.00,1527.25,1527.00,1527.00,1,29,30.00
09/24/2007,18:26,1527.00,1527.25,1527.00,1527.00,1,12,13.00
09/24/2007,18:27,1526.75,1526.75,1526.75,1526.75,0,70,70.00
09/24/2007,18:28,1527.00,1527.00,1527.00,1527.00,1,0,1.00
09/24/2007,18:29,1527.00,1527.00,1527.00,1527.00,1,0,1.00
09/24/2007,18:30,1527.00,1527.00,1526.75,1527.00,11,1,12.00
09/24/2007,18:31,1526.75,1526.75,1526.75,1526.75,0,165,165.00
09/24/2007,18:32,1526.75,1526.75,1526.75,1526.75,0,3,3.00
09/24/2007,18:33,1526.75,1526.75,1526.75,1526.75,0,1,1.00
09/24/2007,18:34,1527.00,1527.00,1527.00,1527.00,2,0,2.00
09/24/2007,18:35,1527.00,1527.00,1526.75,1527.00,11,1,12.00
09/24/2007,18:36,1527.00,1527.00,1527.00,1527.00,9,0,9.00
09/24/2007,18:37,1527.00,1527.00,1527.00,1527.00,58,0,58.00
09/24/2007,18:38,1527.00,1527.00,1527.00,1527.00,1,0,1.00
09/24/2007,18:39,1527.00,1527.00,1527.00,1527.00,2,0,2.00
09/24/2007,18:40,1527.00,1527.00,1526.75,1527.00,17,7,24.00
09/24/2007,18:41,1527.00,1527.00,1527.00,1527.00,18,0,18.00
09/24/2007,18:42,1527.00,1527.00,1527.00,1527.00,5,0,5.00
09/24/2007,18:43,1527.00,1527.25,1527.00,1527.25,9,1,10.00
09/24/2007,18:44,1527.25,1527.25,1527.00,1527.00,2,2,4.00
09/24/2007,18:46,1527.25,1527.25,1527.25,1527.25,53,0,53.00
09/24/2007,18:47,1527.25,1527.25,1527.25,1527.25,21,0,21.00
09/24/2007,18:48,1527.25,1527.25,1527.25,1527.25,17,0,17.00
09/24/2007,18:49,1527.25,1527.25,1527.25,1527.25,1,0,1.00
09/24/2007,18:50,1527.25,1527.25,1527.25,1527.25,3,0,3.00
09/24/2007,18:51,1527.25,1527.25,1527.00,1527.00,114,1,115.00
09/24/2007,18:52,1527.25,1527.25,1527.25,1527.25,5,0,5.00
09/24/2007,18:53,1527.25,1527.25,1527.25,1527.25,15,0,15.00
09/24/2007,18:54,1527.25,1527.50,1527.25,1527.50,24,0,24.00
09/24/2007,18:55,1527.25,1527.25,1527.25,1527.25,0,10,10.00
09/24/2007,18:56,1527.25,1527.25,1527.25,1527.25,0,1,1.00
09/24/2007,18:57,1527.25,1527.25,1527.25,1527.25,0,1,1.00
09/24/2007,18:58,1527.25,1527.25,1527.25,1527.25,0,107,107.00
09/24/2007,18:59,1527.25,1527.25,1527.25,1527.25,0,88,88.00
09/24/2007,19:00,1527.50,1527.50,1527.50,1527.50,242,0,242.00
09/24/2007,19:01,1527.75,1527.75,1527.50,1527.50,2,2,4.00
09/24/2007,19:02,1527.50,1527.50,1527.25,1527.50,64,16,80.00
09/24/2007,19:03,1527.75,1527.75,1527.75,1527.75,37,0,37.00
09/24/2007,19:04,1527.75,1527.75,1527.75,1527.75,5,0,5.00
09/24/2007,19:05,1527.75,1527.75,1527.75,1527.75,2,0,2.00
09/24/2007,19:06,1527.75,1527.75,1527.75,1527.75,45,0,45.00
09/24/2007,19:07,1527.75,1527.75,1527.50,1527.50,10,29,39.00
09/24/2007,19:08,1527.75,1527.75,1527.75,1527.75,1,0,1.00
09/24/2007,19:10,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/24/2007,19:11,1527.50,1527.50,1527.50,1527.50,0,20,20.00
09/24/2007,19:13,1527.50,1527.50,1527.50,1527.50,0,5,5.00
09/24/2007,19:14,1527.75,1527.75,1527.75,1527.75,64,0,64.00
09/24/2007,19:15,1527.75,1527.75,1527.75,1527.75,25,0,25.00
09/24/2007,19:16,1527.75,1527.75,1527.75,1527.75,5,0,5.00
09/24/2007,19:17,1527.75,1527.75,1527.75,1527.75,106,0,106.00
09/24/2007,19:18,1527.75,1527.75,1527.75,1527.75,16,0,16.00
09/24/2007,19:19,1528.00,1528.00,1527.75,1527.75,7,11,18.00
09/24/2007,19:21,1528.00,1528.00,1527.75,1527.75,4,59,63.00
09/24/2007,19:22,1528.00,1528.00,1527.75,1527.75,1,23,24.00
09/24/2007,19:23,1527.75,1527.75,1527.75,1527.75,0,2,2.00
09/24/2007,19:24,1527.75,1527.75,1527.75,1527.75,0,4,4.00
09/24/2007,19:25,1527.75,1527.75,1527.75,1527.75,0,2,2.00
09/24/2007,19:27,1527.50,1527.75,1527.50,1527.50,4,10,14.00
09/24/2007,19:28,1527.50,1527.50,1527.50,1527.50,0,9,9.00
09/24/2007,19:29,1527.25,1527.50,1527.25,1527.50,16,16,32.00
09/24/2007,19:30,1527.50,1527.75,1527.25,1527.75,9,6,15.00
09/24/2007,19:31,1527.75,1527.75,1527.75,1527.75,1,0,1.00
09/24/2007,19:32,1527.50,1527.50,1527.50,1527.50,0,7,7.00
09/24/2007,19:33,1527.50,1527.50,1527.50,1527.50,0,7,7.00
09/24/2007,19:34,1527.25,1527.25,1527.00,1527.00,0,55,55.00
09/24/2007,19:35,1527.25,1527.25,1527.25,1527.25,3,0,3.00
09/24/2007,19:36,1527.00,1527.50,1527.00,1527.50,31,6,37.00
09/24/2007,19:37,1527.25,1527.25,1527.25,1527.25,0,1,1.00
09/24/2007,19:39,1527.25,1527.25,1527.25,1527.25,0,5,5.00
09/24/2007,19:40,1527.25,1527.25,1527.25,1527.25,0,1,1.00
09/24/2007,19:41,1527.25,1527.25,1527.00,1527.00,0,49,49.00
09/24/2007,19:42,1527.00,1527.00,1526.75,1526.75,0,8,8.00
09/24/2007,19:43,1527.00,1527.00,1527.00,1527.00,73,0,73.00
09/24/2007,19:45,1527.00,1527.25,1527.00,1527.25,7,0,7.00
09/24/2007,19:47,1527.25,1527.25,1527.25,1527.25,42,0,42.00
09/24/2007,19:48,1527.25,1527.25,1527.25,1527.25,73,0,73.00
09/24/2007,19:49,1527.25,1527.25,1526.75,1526.75,1,32,33.00
09/24/2007,19:50,1526.75,1526.75,1526.75,1526.75,0,68,68.00
09/24/2007,19:51,1526.75,1527.00,1526.75,1527.00,68,39,107.00
09/24/2007,19:52,1526.75,1526.75,1526.75,1526.75,0,4,4.00
09/24/2007,19:53,1527.00,1527.00,1527.00,1527.00,36,0,36.00
09/24/2007,19:54,1527.00,1527.25,1527.00,1527.25,59,0,59.00
09/24/2007,19:55,1527.25,1527.25,1527.25,1527.25,1,0,1.00
09/24/2007,19:56,1527.25,1527.25,1527.00,1527.00,1,5,6.00
09/24/2007,19:57,1527.25,1527.25,1527.00,1527.00,35,1,36.00
09/24/2007,19:58,1527.00,1527.25,1527.00,1527.25,1,14,15.00
09/24/2007,19:59,1527.25,1527.25,1527.00,1527.00,2,18,20.00
09/24/2007,20:00,1527.00,1527.00,1527.00,1527.00,0,41,41.00
09/24/2007,20:02,1527.00,1527.00,1527.00,1527.00,0,61,61.00
09/24/2007,20:04,1527.25,1527.25,1527.25,1527.25,1,0,1.00
09/24/2007,20:05,1527.25,1527.25,1527.00,1527.00,20,6,26.00
09/24/2007,20:07,1527.25,1527.25,1527.25,1527.25,62,0,62.00
09/24/2007,20:08,1527.25,1527.25,1527.25,1527.25,23,0,23.00
09/24/2007,20:09,1527.00,1527.00,1527.00,1527.00,0,1,1.00
09/24/2007,20:11,1527.25,1527.25,1527.25,1527.25,4,0,4.00
09/24/2007,20:12,1527.50,1527.50,1527.25,1527.25,2,2,4.00
09/24/2007,20:13,1527.25,1527.25,1527.25,1527.25,0,4,4.00
09/24/2007,20:14,1527.25,1527.25,1527.25,1527.25,0,2,2.00
09/24/2007,20:15,1527.25,1527.25,1527.25,1527.25,0,2,2.00
09/24/2007,20:16,1527.00,1527.00,1527.00,1527.00,0,60,60.00
09/24/2007,20:17,1527.00,1527.00,1527.00,1527.00,0,10,10.00
09/24/2007,20:18,1527.00,1527.00,1527.00,1527.00,0,20,20.00
09/24/2007,20:19,1527.00,1527.00,1527.00,1527.00,0,30,30.00
09/24/2007,20:20,1527.00,1527.00,1527.00,1527.00,0,12,12.00
09/24/2007,20:22,1527.25,1527.75,1527.25,1527.75,138,0,138.00
09/24/2007,20:23,1527.50,1527.75,1527.50,1527.75,80,5,85.00
09/24/2007,20:24,1528.00,1528.00,1528.00,1528.00,147,0,147.00
09/24/2007,20:25,1528.00,1528.00,1527.75,1527.75,5,1,6.00
09/24/2007,20:28,1527.75,1527.75,1527.75,1527.75,0,2,2.00
09/24/2007,20:29,1528.00,1528.00,1528.00,1528.00,10,0,10.00
09/24/2007,20:31,1527.75,1528.00,1527.75,1527.75,2,46,48.00
09/24/2007,20:32,1527.75,1527.75,1527.75,1527.75,0,62,62.00
09/24/2007,20:33,1527.75,1527.75,1527.75,1527.75,0,65,65.00
09/24/2007,20:34,1527.75,1527.75,1527.50,1527.50,0,53,53.00
09/24/2007,20:35,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/24/2007,20:36,1527.50,1527.50,1527.50,1527.50,0,2,2.00
09/24/2007,20:37,1527.50,1527.50,1527.50,1527.50,0,6,6.00
09/24/2007,20:38,1527.75,1527.75,1527.75,1527.75,2,0,2.00
09/24/2007,20:39,1527.50,1527.75,1527.50,1527.50,5,13,18.00
09/24/2007,20:40,1527.50,1527.50,1527.50,1527.50,0,2,2.00
09/24/2007,20:41,1527.50,1527.75,1527.50,1527.75,1,1,2.00
09/24/2007,20:42,1527.75,1527.75,1527.75,1527.75,13,0,13.00
09/24/2007,20:44,1527.50,1527.50,1527.50,1527.50,0,16,16.00
09/24/2007,20:45,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/24/2007,20:46,1527.50,1527.50,1527.25,1527.25,0,48,48.00
09/24/2007,20:47,1527.25,1527.25,1527.00,1527.00,0,6,6.00
09/24/2007,20:48,1527.25,1527.25,1527.00,1527.00,2,1,3.00
09/24/2007,20:49,1527.25,1527.25,1527.25,1527.25,4,0,4.00
09/24/2007,20:50,1527.25,1527.25,1527.00,1527.00,1,1,2.00
09/24/2007,20:51,1527.00,1527.25,1527.00,1527.25,20,1,21.00
09/24/2007,20:52,1527.25,1527.25,1527.25,1527.25,11,0,11.00
09/24/2007,20:53,1527.25,1527.25,1527.25,1527.25,26,0,26.00
09/24/2007,20:54,1527.25,1527.25,1527.25,1527.25,17,0,17.00
09/24/2007,20:55,1527.25,1527.25,1527.25,1527.25,54,0,54.00
09/24/2007,21:00,1527.25,1527.25,1527.25,1527.25,5,0,5.00
09/24/2007,21:01,1527.50,1527.50,1527.50,1527.50,94,0,94.00
09/24/2007,21:02,1527.50,1527.50,1527.50,1527.50,1,0,1.00
09/24/2007,21:03,1527.50,1527.50,1527.25,1527.25,11,22,33.00
09/24/2007,21:04,1527.25,1527.25,1527.25,1527.25,0,2,2.00
09/24/2007,21:05,1527.25,1527.50,1527.25,1527.50,35,4,39.00
09/24/2007,21:06,1527.50,1527.50,1527.50,1527.50,27,0,27.00
09/24/2007,21:08,1527.25,1527.25,1527.00,1527.00,0,97,97.00
09/24/2007,21:09,1527.00,1527.25,1527.00,1527.00,5,19,24.00
09/24/2007,21:10,1527.25,1527.25,1527.00,1527.00,1,13,14.00
09/24/2007,21:11,1527.00,1527.00,1526.75,1527.00,5,4,9.00
09/24/2007,21:12,1526.75,1527.00,1526.75,1527.00,5,2,7.00
09/24/2007,21:13,1527.25,1527.25,1527.00,1527.00,37,14,51.00
09/24/2007,21:14,1526.75,1526.75,1526.75,1526.75,0,110,110.00
09/24/2007,21:15,1526.75,1527.00,1526.75,1527.00,1,6,7.00
09/24/2007,21:16,1527.00,1527.00,1526.75,1526.75,1,30,31.00
09/24/2007,21:17,1526.75,1526.75,1526.75,1526.75,0,20,20.00
09/24/2007,21:18,1527.00,1527.00,1526.75,1526.75,2,22,24.00
09/24/2007,21:19,1526.75,1527.00,1526.50,1526.75,52,17,69.00
09/24/2007,21:20,1526.75,1526.75,1526.50,1526.75,3,63,66.00
09/24/2007,21:21,1526.50,1526.75,1526.50,1526.50,43,3,46.00
09/24/2007,21:22,1527.00,1527.00,1527.00,1527.00,2,0,2.00
09/24/2007,21:23,1527.00,1527.00,1526.75,1526.75,2,11,13.00
09/24/2007,21:24,1526.75,1526.75,1526.75,1526.75,0,4,4.00
09/24/2007,21:25,1526.75,1526.75,1526.75,1526.75,0,45,45.00
09/24/2007,21:26,1526.75,1526.75,1526.50,1526.75,12,18,30.00
09/24/2007,21:27,1526.75,1526.75,1526.75,1526.75,2,0,2.00
09/24/2007,21:28,1526.75,1526.75,1526.50,1526.50,2,20,22.00
09/24/2007,21:29,1526.75,1526.75,1526.75,1526.75,2,0,2.00
09/24/2007,21:30,1526.75,1526.75,1526.75,1526.75,5,0,5.00
09/24/2007,21:31,1526.75,1526.75,1526.75,1526.75,35,0,35.00
09/24/2007,21:32,1526.75,1526.75,1526.75,1526.75,5,0,5.00
09/24/2007,21:33,1526.50,1526.50,1526.50,1526.50,0,1,1.00
09/24/2007,21:34,1526.50,1526.75,1526.50,1526.75,9,1,10.00
09/24/2007,21:36,1526.75,1526.75,1526.75,1526.75,1,0,1.00
09/24/2007,21:39,1526.75,1526.75,1526.75,1526.75,1,0,1.00
09/24/2007,21:41,1526.75,1526.75,1526.75,1526.75,7,0,7.00
09/24/2007,21:42,1526.75,1526.75,1526.75,1526.75,2,0,2.00
09/24/2007,21:43,1527.00,1527.25,1527.00,1527.25,204,0,204.00
09/24/2007,21:44,1527.25,1527.25,1527.25,1527.25,4,0,4.00
09/24/2007,21:45,1527.25,1527.25,1527.00,1527.00,55,5,60.00
09/24/2007,21:49,1527.25,1527.25,1527.00,1527.25,19,2,21.00
09/24/2007,21:50,1527.25,1527.50,1527.25,1527.50,81,0,81.00
09/24/2007,21:51,1527.50,1527.50,1527.50,1527.50,17,0,17.00
09/24/2007,21:52,1527.50,1527.50,1527.25,1527.25,2,10,12.00
09/24/2007,21:53,1527.25,1527.50,1527.25,1527.50,170,2,172.00
09/24/2007,21:54,1527.25,1527.25,1527.25,1527.25,0,10,10.00
09/24/2007,21:55,1527.25,1527.25,1527.00,1527.00,0,83,83.00
09/24/2007,21:57,1527.25,1527.25,1527.00,1527.00,1,1,2.00
09/24/2007,21:58,1527.25,1527.25,1527.00,1527.00,2,2,4.00
09/24/2007,22:00,1527.00,1527.00,1527.00,1527.00,0,7,7.00
09/24/2007,22:01,1527.00,1527.00,1527.00,1527.00,0,13,13.00
09/24/2007,22:03,1527.25,1527.25,1527.00,1527.00,4,3,7.00
09/24/2007,22:05,1527.00,1527.00,1527.00,1527.00,0,67,67.00
09/24/2007,22:06,1527.25,1527.25,1527.25,1527.25,2,0,2.00
09/24/2007,22:07,1527.25,1527.25,1527.25,1527.25,112,0,112.00
09/24/2007,22:08,1527.25,1527.25,1527.25,1527.25,8,0,8.00
09/24/2007,22:09,1527.25,1527.25,1527.25,1527.25,13,0,13.00
09/24/2007,22:10,1527.25,1527.25,1527.25,1527.25,7,0,7.00
09/24/2007,22:13,1527.25,1527.25,1527.25,1527.25,2,0,2.00
09/24/2007,22:15,1527.25,1527.25,1527.25,1527.25,42,0,42.00
09/24/2007,22:16,1527.50,1527.50,1527.50,1527.50,1,0,1.00
09/24/2007,22:18,1527.25,1527.25,1527.25,1527.25,0,30,30.00
09/24/2007,22:19,1527.25,1527.25,1527.25,1527.25,0,3,3.00
09/24/2007,22:20,1527.00,1527.00,1527.00,1527.00,0,2,2.00
09/24/2007,22:23,1527.25,1527.25,1527.00,1527.00,1,1,2.00
09/24/2007,22:24,1527.25,1527.25,1527.00,1527.00,14,72,86.00
09/24/2007,22:25,1527.00,1527.00,1527.00,1527.00,0,3,3.00
09/24/2007,22:26,1527.00,1527.00,1527.00,1527.00,0,7,7.00
09/24/2007,22:27,1527.00,1527.00,1527.00,1527.00,0,5,5.00
09/24/2007,22:28,1526.75,1526.75,1526.75,1526.75,0,2,2.00
09/24/2007,22:29,1526.75,1527.25,1526.75,1527.25,100,12,112.00
09/24/2007,22:32,1527.00,1527.25,1527.00,1527.25,1,30,31.00
09/24/2007,22:33,1527.25,1527.25,1527.00,1527.25,81,2,83.00
09/24/2007,22:35,1527.25,1527.25,1527.25,1527.25,30,0,30.00
09/24/2007,22:36,1527.25,1527.50,1527.25,1527.50,3,0,3.00
09/24/2007,22:39,1527.00,1527.00,1527.00,1527.00,0,6,6.00
09/24/2007,22:41,1527.25,1527.25,1527.25,1527.25,1,0,1.00
09/24/2007,22:42,1527.25,1527.50,1527.25,1527.50,70,0,70.00
09/24/2007,22:44,1527.25,1527.25,1527.25,1527.25,0,11,11.00
09/24/2007,22:45,1527.25,1527.25,1527.25,1527.25,0,16,16.00
09/24/2007,22:46,1527.25,1527.25,1527.25,1527.25,0,2,2.00
09/24/2007,22:47,1527.00,1527.00,1527.00,1527.00,0,1,1.00
09/24/2007,22:49,1527.25,1527.50,1527.25,1527.50,38,0,38.00
09/24/2007,22:50,1527.50,1527.50,1527.50,1527.50,10,0,10.00
09/24/2007,22:51,1527.25,1527.50,1527.25,1527.50,1,5,6.00
09/24/2007,22:52,1527.50,1527.50,1527.50,1527.50,25,0,25.00
09/24/2007,22:53,1527.50,1527.75,1527.50,1527.50,16,31,47.00
09/24/2007,22:54,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/24/2007,22:55,1527.50,1527.75,1527.50,1527.50,16,44,60.00
09/24/2007,22:56,1527.50,1527.75,1527.50,1527.50,34,9,43.00
09/24/2007,22:57,1527.75,1527.75,1527.50,1527.75,62,1,63.00
09/24/2007,22:58,1527.75,1528.00,1527.50,1527.75,82,40,122.00
09/24/2007,22:59,1527.75,1528.00,1527.75,1528.00,67,44,111.00
09/24/2007,23:00,1527.75,1527.75,1527.75,1527.75,0,2,2.00
09/24/2007,23:01,1527.75,1527.75,1527.75,1527.75,0,4,4.00
09/24/2007,23:02,1527.75,1527.75,1527.75,1527.75,0,1,1.00
09/24/2007,23:03,1527.75,1528.00,1527.75,1528.00,42,18,60.00
09/24/2007,23:04,1528.00,1528.25,1528.00,1528.25,103,27,130.00
09/24/2007,23:05,1528.25,1528.25,1527.75,1527.75,3,14,17.00
09/24/2007,23:06,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/24/2007,23:07,1527.75,1528.00,1527.75,1527.75,1,9,10.00
09/24/2007,23:10,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/24/2007,23:12,1528.00,1528.00,1528.00,1528.00,5,0,5.00
09/24/2007,23:14,1528.00,1528.00,1528.00,1528.00,91,0,91.00
09/24/2007,23:15,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/24/2007,23:17,1528.25,1528.25,1528.00,1528.00,2,2,4.00
09/24/2007,23:18,1528.00,1528.00,1528.00,1528.00,0,6,6.00
09/24/2007,23:19,1528.00,1528.25,1528.00,1528.25,7,11,18.00
09/24/2007,23:20,1528.25,1528.25,1528.25,1528.25,10,0,10.00
09/24/2007,23:21,1528.00,1528.25,1528.00,1528.25,3,1,4.00
09/24/2007,23:22,1528.25,1528.25,1528.00,1528.00,1,10,11.00
09/24/2007,23:23,1528.00,1528.00,1527.75,1527.75,0,16,16.00
09/24/2007,23:24,1528.00,1528.00,1528.00,1528.00,35,0,35.00
09/24/2007,23:25,1528.00,1528.00,1528.00,1528.00,31,0,31.00
09/24/2007,23:26,1528.00,1528.00,1528.00,1528.00,3,0,3.00
09/24/2007,23:27,1528.00,1528.00,1527.75,1527.75,34,7,41.00
09/24/2007,23:28,1527.75,1528.00,1527.75,1527.75,1,6,7.00
09/24/2007,23:29,1527.75,1527.75,1527.75,1527.75,0,1,1.00
09/24/2007,23:30,1528.00,1528.00,1528.00,1528.00,2,0,2.00
09/24/2007,23:31,1528.00,1528.00,1528.00,1528.00,6,0,6.00
09/24/2007,23:33,1528.00,1528.00,1527.75,1527.75,30,1,31.00
09/24/2007,23:36,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/24/2007,23:37,1527.75,1527.75,1527.75,1527.75,0,20,20.00
09/24/2007,23:38,1528.00,1528.00,1528.00,1528.00,3,0,3.00
09/24/2007,23:39,1528.00,1528.25,1528.00,1528.25,40,0,40.00
09/24/2007,23:41,1528.00,1528.00,1527.75,1527.75,0,29,29.00
09/24/2007,23:42,1527.75,1528.00,1527.75,1528.00,3,29,32.00
09/24/2007,23:45,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/24/2007,23:46,1528.00,1528.00,1528.00,1528.00,25,0,25.00
09/24/2007,23:47,1528.00,1528.00,1527.75,1527.75,13,47,60.00
09/24/2007,23:48,1528.00,1528.00,1527.75,1527.75,97,1,98.00
09/24/2007,23:49,1528.00,1528.00,1528.00,1528.00,2,0,2.00
09/24/2007,23:50,1528.00,1528.00,1528.00,1528.00,3,0,3.00
09/24/2007,23:51,1528.00,1528.00,1528.00,1528.00,5,0,5.00
09/24/2007,23:52,1527.75,1528.00,1527.75,1528.00,1,1,2.00
09/24/2007,23:53,1528.00,1528.00,1528.00,1528.00,2,0,2.00
09/24/2007,23:55,1528.00,1528.00,1528.00,1528.00,2,0,2.00
09/24/2007,23:58,1528.00,1528.00,1528.00,1528.00,30,0,30.00
09/24/2007,23:59,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/25/2007,00:00,1528.00,1528.25,1528.00,1528.25,64,0,64.00
09/25/2007,00:01,1528.00,1528.00,1528.00,1528.00,0,4,4.00
09/25/2007,00:02,1528.00,1528.00,1528.00,1528.00,0,29,29.00
09/25/2007,00:03,1528.00,1528.00,1528.00,1528.00,0,1,1.00
09/25/2007,00:05,1528.00,1528.00,1528.00,1528.00,0,1,1.00
09/25/2007,00:06,1528.00,1528.00,1527.75,1527.75,0,6,6.00
09/25/2007,00:07,1527.75,1527.75,1527.75,1527.75,0,1,1.00
09/25/2007,00:08,1527.75,1527.75,1527.75,1527.75,0,7,7.00
09/25/2007,00:09,1527.75,1527.75,1527.75,1527.75,0,4,4.00
09/25/2007,00:10,1528.00,1528.00,1528.00,1528.00,1,0,1.00
09/25/2007,00:13,1527.75,1527.75,1527.75,1527.75,0,1,1.00
09/25/2007,00:15,1527.75,1527.75,1527.50,1527.75,1,163,164.00
09/25/2007,00:17,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/25/2007,00:18,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/25/2007,00:19,1527.75,1527.75,1527.75,1527.75,1,0,1.00
09/25/2007,00:20,1527.75,1527.75,1527.75,1527.75,29,0,29.00
09/25/2007,00:22,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/25/2007,00:23,1527.50,1527.50,1527.50,1527.50,0,1,1.00
09/25/2007,00:24,1527.50,1527.75,1527.50,1527.50,1,160,161.00
09/25/2007,00:25,1527.50,1527.50,1527.50,1527.50,0,33,33.00
09/25/2007,00:27,1527.50,1527.50,1527.50,1527.50,0,80,80.00
09/25/2007,00:28,1527.50,1527.50,1527.50,1527.50,0,5,5.00
09/25/2007,00:29,1527.50,1527.50,1527.50,1527.50,0,61,61.00
09/25/2007,00:30,1527.75,1527.75,1527.75,1527.75,3,0,3.00
09/25/2007,00:32,1527.75,1527.75,1527.75,1527.75,1,0,1.00
09/25/2007,00:33,1527.50,1527.50,1527.50,1527.50,0,64,64.00
09/25/2007,00:34,1527.50,1527.50,1527.50,1527.50,0,49,49.00
09/25/2007,00:36,1527.50,1527.50,1527.25,1527.50,2,13,15.00
09/25/2007,00:37,1527.50,1527.50,1527.50,1527.50,7,0,7.00
09/25/2007,00:38,1527.50,1527.50,1527.50,1527.50,26,0,26.00
09/25/2007,00:41,1527.50,1527.50,1527.50,1527.50,32,0,32.00
09/25/2007,00:46,1527.25,1527.25,1527.25,1527.25,0,3,3.00
09/25/2007,00:48,1527.50,1527.50,1527.50,1527.50,3,0,3.00
09/25/2007,00:49,1527.50,1527.50,1527.50,1527.50,1,0,1.00
09/25/2007,00:50,1527.50,1527.50,1527.50,1527.50,55,0,55.00
09/25/2007,00:52,1527.50,1527.50,1527.50,1527.50,2,0,2.00
09/25/2007,00:53,1527.50,1527.50,1527.50,1527.50,41,0,41.00
09/25/2007,00:55,1527.50,1527.50,1527.50,1527.50,1,0,1.00
09/25/2007,00:56,1527.25,1527.25,1527.25,1527.25,0,117,117.00
09/25/2007,00:57,1527.25,1527.50,1527.25,1527.50,60,3,63.00
09/25/2007,00:59,1527.50,1527.50,1527.50,1527.50,1,0,1.00
09/25/2007,01:00,1527.50,1528.00,1527.50,1528.00,326,3,329.00
09/25/2007,01:01,1528.25,1528.25,1528.00,1528.25,8,271,279.00
09/25/2007,01:02,1528.25,1528.25,1527.75,1528.00,14,1,15.00
09/25/2007,01:03,1528.00,1528.00,1528.00,1528.00,21,0,21.00
09/25/2007,01:04,1528.00,1528.25,1528.00,1528.25,20,0,20.00
09/25/2007,01:05,1528.00,1528.00,1528.00,1528.00,0,26,26.00
09/25/2007,01:06,1528.00,1528.00,1528.00,1528.00,0,25,25.00
09/25/2007,01:07,1528.00,1528.00,1527.75,1527.75,0,43,43.00
09/25/2007,01:08,1527.75,1528.00,1527.75,1528.00,30,1,31.00
09/25/2007,01:09,1528.25,1528.25,1528.25,1528.25,4,0,4.00
09/25/2007,01:10,1528.00,1528.25,1528.00,1528.00,1,11,12.00
09/25/2007,01:11,1528.25,1528.25,1528.00,1528.00,2,5,7.00
09/25/2007,01:12,1528.00,1528.25,1528.00,1528.25,111,2,113.00
09/25/2007,01:14,1528.00,1528.25,1528.00,1528.25,50,1,51.00
09/25/2007,01:15,1528.00,1528.25,1528.00,1528.25,50,1,51.00
09/25/2007,01:16,1528.25,1528.25,1528.25,1528.25,10,0,10.00
09/25/2007,01:17,1528.25,1528.25,1528.25,1528.25,50,0,50.00
09/25/2007,01:18,1528.25,1528.25,1528.25,1528.25,172,0,172.00
09/25/2007,01:19,1528.25,1528.25,1528.25,1528.25,1,0,1.00
09/25/2007,01:20,1528.00,1528.25,1528.00,1528.25,19,1,20.00
09/25/2007,01:21,1528.25,1528.25,1528.00,1528.25,10,1,11.00
09/25/2007,01:22,1528.25,1528.25,1528.25,1528.25,14,0,14.00
09/25/2007,01:23,1528.25,1528.25,1528.25,1528.25,2,0,2.00
09/25/2007,01:24,1528.00,1528.50,1528.00,1528.50,95,250,345.00
09/25/2007,01:25,1528.50,1528.50,1528.25,1528.50,4,5,9.00
09/25/2007,01:26,1528.50,1528.50,1528.50,1528.50,71,0,71.00
09/25/2007,01:27,1528.25,1528.50,1528.25,1528.50,1,2,3.00
09/25/2007,01:28,1528.50,1528.75,1528.50,1528.75,260,37,297.00
09/25/2007,01:29,1528.50,1528.50,1528.25,1528.25,0,127,127.00
09/25/2007,01:30,1528.50,1528.50,1528.50,1528.50,3,0,3.00
09/25/2007,01:31,1528.50,1528.50,1528.50,1528.50,52,0,52.00
09/25/2007,01:32,1528.50,1528.75,1528.25,1528.25,94,119,213.00
09/25/2007,01:33,1528.25,1528.25,1528.25,1528.25,0,19,19.00
09/25/2007,01:34,1528.25,1528.25,1528.25,1528.25,0,47,47.00
09/25/2007,01:35,1528.25,1528.25,1528.25,1528.25,0,8,8.00
09/25/2007,01:37,1528.25,1528.25,1528.00,1528.00,0,110,110.00
09/25/2007,01:38,1528.00,1528.00,1528.00,1528.00,0,21,21.00
09/25/2007,01:39,1528.00,1528.00,1527.75,1528.00,1,93,94.00
09/25/2007,01:40,1528.00,1528.00,1527.75,1527.75,14,3,17.00
09/25/2007,01:41,1528.00,1528.00,1527.75,1527.75,8,20,28.00
09/25/2007,01:42,1528.00,1528.00,1528.00,1528.00,79,0,79.00
09/25/2007,01:43,1528.25,1528.25,1528.00,1528.00,78,41,119.00
09/25/2007,01:44,1528.00,1528.00,1527.50,1527.50,0,68,68.00
09/25/2007,01:45,1527.25,1527.50,1527.25,1527.50,19,66,85.00
09/25/2007,01:46,1527.50,1527.50,1527.50,1527.50,104,0,104.00
09/25/2007,01:47,1527.50,1527.50,1527.50,1527.50,78,0,78.00
09/25/2007,01:48,1527.50,1527.50,1527.50,1527.50,4,0,4.00
09/25/2007,01:49,1527.25,1527.25,1527.25,1527.25,0,132,132.00
09/25/2007,01:50,1527.25,1527.25,1527.00,1527.00,5,25,30.00
09/25/2007,01:51,1527.00,1527.00,1527.00,1527.00,0,1,1.00
09/25/2007,01:52,1527.00,1527.00,1526.75,1527.00,3,251,254.00
09/25/2007,01:53,1527.00,1527.00,1526.75,1527.00,68,32,100.00
09/25/2007,01:54,1527.25,1527.25,1526.75,1527.00,105,20,125.00
09/25/2007,01:55,1527.00,1527.25,1527.00,1527.00,289,3,292.00
09/25/2007,01:56,1527.00,1527.00,1526.50,1527.00,280,165,445.00
09/25/2007,01:57,1527.00,1527.00,1526.75,1526.75,4,21,25.00
09/25/2007,01:58,1526.75,1526.75,1526.50,1526.75,53,69,122.00
09/25/2007,01:59,1526.75,1526.75,1526.50,1526.75,93,1,94.00
09/25/2007,02:00,1526.75,1526.75,1526.50,1526.75,97,1,98.00
09/25/2007,02:01,1526.75,1526.75,1526.50,1526.50,295,7,302.00
09/25/2007,02:02,1526.50,1526.75,1526.25,1526.25,31,380,411.00
09/25/2007,02:03,1526.50,1527.00,1526.25,1527.00,185,43,228.00
09/25/2007,02:04,1527.00,1527.50,1526.75,1527.50,153,5,158.00
09/25/2007,02:05,1527.25,1527.50,1527.00,1527.25,172,40,212.00
09/25/2007,02:06,1527.25,1527.50,1527.25,1527.25,326,29,355.00
09/25/2007,02:07,1527.25,1527.25,1526.75,1526.75,2,161,163.00
09/25/2007,02:08,1526.75,1526.75,1526.25,1526.50,88,82,170.00
09/25/2007,02:09,1526.50,1526.75,1526.25,1526.75,111,119,230.00
09/25/2007,02:10,1526.50,1526.75,1526.50,1526.75,241,22,263.00
09/25/2007,02:11,1527.00,1527.50,1527.00,1527.50,404,46,450.00
09/25/2007,02:12,1527.75,1527.75,1527.25,1527.25,2,197,199.00
09/25/2007,02:13,1527.25,1527.25,1526.50,1526.50,25,187,212.00
09/25/2007,02:14,1526.75,1526.75,1526.75,1526.75,77,0,77.00
09/25/2007,02:15,1526.75,1527.50,1526.75,1527.25,144,58,202.00
09/25/2007,02:16,1527.25,1527.25,1527.00,1527.00,1,27,28.00
09/25/2007,02:17,1526.75,1527.00,1526.50,1526.50,2,281,283.00
09/25/2007,02:18,1526.50,1526.50,1526.25,1526.25,17,61,78.00
09/25/2007,02:19,1526.25,1526.50,1526.25,1526.25,152,176,328.00
09/25/2007,02:20,1526.50,1526.50,1526.00,1526.25,208,585,793.00
09/25/2007,02:21,1526.25,1526.50,1526.00,1526.50,240,42,282.00
09/25/2007,02:22,1526.50,1526.75,1526.50,1526.75,105,36,141.00
09/25/2007,02:23,1526.75,1526.75,1526.50,1526.50,60,77,137.00
09/25/2007,02:24,1526.50,1526.75,1526.50,1526.50,1,57,58.00
09/25/2007,02:25,1526.50,1526.50,1526.25,1526.25,1,171,172.00
09/25/2007,02:26,1526.25,1526.50,1526.25,1526.50,163,10,173.00
09/25/2007,02:27,1526.50,1526.50,1526.00,1526.25,180,63,243.00
09/25/2007,02:28,1526.25,1526.25,1526.00,1526.00,22,85,107.00
09/25/2007,02:29,1526.00,1526.00,1526.00,1526.00,0,131,131.00
09/25/2007,02:30,1526.00,1526.00,1525.50,1525.50,165,359,524.00
09/25/2007,02:31,1525.50,1526.00,1525.50,1525.75,16,46,62.00
09/25/2007,02:32,1526.00,1526.00,1525.75,1526.00,173,3,176.00
09/25/2007,02:33,1526.25,1526.50,1526.00,1526.50,78,20,98.00
09/25/2007,02:34,1526.25,1526.25,1526.25,1526.25,0,67,67.00
09/25/2007,02:35,1526.50,1526.50,1526.50,1526.50,106,0,106.00
09/25/2007,02:36,1526.50,1526.75,1526.25,1526.50,153,70,223.00
09/25/2007,02:37,1526.50,1526.75,1526.50,1526.50,10,101,111.00
09/25/2007,02:38,1526.50,1526.50,1526.25,1526.50,127,64,191.00
09/25/2007,02:39,1526.50,1526.75,1526.50,1526.75,103,0,103.00
09/25/2007,02:40,1526.75,1527.25,1526.75,1527.25,287,3,290.00
09/25/2007,02:41,1527.25,1527.25,1526.75,1527.00,76,55,131.00
09/25/2007,02:42,1527.25,1527.25,1527.25,1527.25,211,0,211.00
09/25/2007,02:43,1527.25,1527.25,1527.00,1527.00,135,72,207.00
09/25/2007,02:44,1527.00,1527.00,1526.50,1526.50,0,184,184.00
09/25/2007,02:45,1526.50,1526.50,1526.25,1526.50,50,13,63.00
09/25/2007,02:46,1526.50,1526.50,1526.25,1526.25,5,51,56.00
09/25/2007,02:47,1526.50,1526.50,1526.25,1526.50,33,1,34.00
09/25/2007,02:48,1526.50,1527.00,1526.50,1527.00,344,0,344.00
09/25/2007,02:49,1527.00,1527.50,1527.00,1527.00,165,70,235.00
09/25/2007,02:50,1527.00,1527.00,1527.00,1527.00,0,63,63.00
09/25/2007,02:51,1527.00,1528.00,1527.00,1527.75,379,132,511.00
09/25/2007,02:52,1527.75,1527.75,1527.25,1527.50,11,232,243.00
09/25/2007,02:53,1527.25,1527.25,1527.00,1527.00,0,245,245.00
09/25/2007,02:54,1527.00,1527.00,1527.00,1527.00,0,23,23.00
09/25/2007,02:55,1527.00,1527.50,1527.00,1527.00,143,66,209.00
09/25/2007,02:56,1527.00,1527.00,1526.75,1526.75,5,184,189.00
09/25/2007,02:57,1526.75,1526.75,1526.75,1526.75,0,204,204.00
09/25/2007,02:58,1526.75,1527.25,1526.75,1527.25,169,81,250.00
09/25/2007,02:59,1527.25,1527.25,1527.00,1527.00,8,80,88.00
09/25/2007,03:00,1526.75,1527.00,1526.75,1527.00,101,85,186.00
09/25/2007,03:01,1527.00,1527.00,1526.50,1526.50,108,222,330.00
09/25/2007,03:02,1526.75,1527.00,1526.50,1526.50,31,147,178.00
09/25/2007,03:03,1526.50,1526.50,1526.25,1526.25,140,215,355.00
09/25/2007,03:04,1526.25,1526.50,1526.25,1526.25,4,202,206.00
09/25/2007,03:05,1526.50,1526.75,1526.25,1526.50,249,40,289.00
09/25/2007,03:06,1526.50,1526.50,1526.25,1526.50,14,81,95.00
09/25/2007,03:08,1526.25,1526.75,1526.25,1526.75,121,100,221.00
09/25/2007,03:09,1526.50,1527.00,1526.25,1526.50,157,334,491.00
09/25/2007,03:10,1526.25,1526.25,1526.00,1526.25,6,182,188.00
09/25/2007,03:11,1526.00,1526.50,1526.00,1526.50,60,26,86.00
09/25/2007,03:12,1526.50,1526.75,1526.50,1526.75,75,32,107.00
09/25/2007,03:13,1526.75,1526.75,1526.50,1526.50,15,68,83.00
09/25/2007,03:14,1526.50,1526.50,1526.00,1526.00,10,151,161.00
09/25/2007,03:15,1526.00,1526.25,1525.50,1525.50,174,614,788.00
09/25/2007,03:16,1525.50,1525.75,1525.00,1525.50,316,993,1309.00
09/25/2007,03:17,1525.50,1525.75,1525.25,1525.50,266,110,376.00
09/25/2007,03:18,1525.25,1525.75,1525.25,1525.75,217,17,234.00
09/25/2007,03:19,1525.75,1525.75,1525.50,1525.50,174,59,233.00
09/25/2007,03:20,1525.75,1525.75,1525.50,1525.50,49,91,140.00
09/25/2007,03:21,1525.50,1526.00,1525.50,1525.75,159,88,247.00
09/25/2007,03:22,1525.75,1525.75,1525.25,1525.25,0,299,299.00
09/25/2007,03:23,1525.25,1525.50,1525.25,1525.50,53,3,56.00
09/25/2007,03:24,1525.50,1525.75,1525.50,1525.50,6,75,81.00
09/25/2007,03:25,1525.50,1525.75,1525.50,1525.75,50,77,127.00
09/25/2007,03:26,1525.50,1525.75,1525.25,1525.75,127,177,304.00
09/25/2007,03:27,1525.75,1526.00,1525.75,1526.00,346,0,346.00
09/25/2007,03:28,1526.00,1526.00,1525.50,1525.50,1,109,110.00
09/25/2007,03:29,1525.75,1525.75,1525.50,1525.50,21,94,115.00
09/25/2007,03:30,1525.75,1525.75,1525.50,1525.50,53,23,76.00
09/25/2007,03:31,1525.75,1526.00,1525.75,1525.75,59,61,120.00
09/25/2007,03:32,1526.00,1526.25,1525.75,1526.25,320,109,429.00
09/25/2007,03:33,1526.25,1526.50,1526.25,1526.25,104,7,111.00
09/25/2007,03:34,1526.25,1526.50,1526.25,1526.50,226,2,228.00
09/25/2007,03:35,1526.50,1526.75,1526.50,1526.50,5,233,238.00
09/25/2007,03:36,1526.25,1526.50,1526.00,1526.00,264,185,449.00
09/25/2007,03:37,1526.25,1526.50,1526.25,1526.50,131,0,131.00
09/25/2007,03:38,1526.50,1526.50,1526.25,1526.25,2,44,46.00
09/25/2007,03:39,1526.00,1526.00,1526.00,1526.00,0,327,327.00
09/25/2007,03:40,1526.00,1526.00,1526.00,1526.00,0,6,6.00
09/25/2007,03:41,1525.75,1525.75,1525.50,1525.75,1,126,127.00
09/25/2007,03:42,1525.75,1525.75,1525.25,1525.50,11,105,116.00
09/25/2007,03:43,1525.75,1525.75,1525.25,1525.50,15,38,53.00
09/25/2007,03:44,1525.50,1525.50,1525.25,1525.25,55,1,56.00
09/25/2007,03:45,1525.50,1525.50,1525.25,1525.50,43,8,51.00
09/25/2007,03:46,1525.50,1525.75,1525.25,1525.50,18,19,37.00
09/25/2007,03:47,1525.50,1525.50,1525.50,1525.50,0,10,10.00
09/25/2007,03:48,1525.75,1525.75,1525.25,1525.50,237,54,291.00
09/25/2007,03:49,1525.75,1525.75,1525.25,1525.25,4,12,16.00
09/25/2007,03:50,1525.25,1525.50,1525.00,1525.00,224,183,407.00
09/25/2007,03:51,1525.25,1525.50,1525.00,1525.25,27,3,30.00
09/25/2007,03:52,1525.25,1525.25,1525.00,1525.00,23,91,114.00
09/25/2007,03:53,1525.25,1525.25,1525.00,1525.00,8,6,14.00
09/25/2007,03:54,1525.25,1525.25,1525.00,1525.25,5,1,6.00
09/25/2007,03:55,1525.00,1525.00,1524.50,1524.75,128,561,689.00
09/25/2007,03:56,1524.75,1525.00,1524.50,1525.00,455,279,734.00
09/25/2007,03:57,1525.00,1525.00,1524.50,1525.00,298,490,788.00
09/25/2007,03:58,1525.00,1525.25,1524.75,1525.00,251,150,401.00
09/25/2007,03:59,1525.00,1525.00,1524.75,1524.75,4,351,355.00
09/25/2007,04:00,1525.00,1525.00,1524.75,1524.75,61,138,199.00
09/25/2007,04:01,1524.75,1525.00,1524.75,1525.00,456,87,543.00
09/25/2007,04:02,1524.75,1525.00,1524.50,1524.75,3,195,198.00
09/25/2007,04:03,1524.75,1524.75,1524.75,1524.75,168,0,168.00
09/25/2007,04:04,1524.50,1524.75,1524.50,1524.75,10,2,12.00
09/25/2007,04:05,1524.75,1525.00,1524.50,1525.00,27,12,39.00
09/25/2007,04:06,1525.00,1525.00,1524.50,1524.75,297,48,345.00
09/25/2007,04:07,1524.75,1525.00,1524.75,1525.00,90,1,91.00
09/25/2007,04:08,1525.00,1525.00,1525.00,1525.00,43,0,43.00
09/25/2007,04:09,1525.00,1525.00,1525.00,1525.00,3,0,3.00
09/25/2007,04:10,1525.00,1525.00,1525.00,1525.00,28,0,28.00
09/25/2007,04:11,1524.75,1525.00,1524.75,1525.00,145,13,158.00
09/25/2007,04:12,1525.00,1525.00,1524.75,1525.00,188,12,200.00
09/25/2007,04:13,1525.00,1525.25,1524.75,1525.25,74,2,76.00
09/25/2007,04:14,1525.25,1525.25,1524.75,1525.00,102,277,379.00
09/25/2007,04:15,1525.00,1525.00,1524.75,1524.75,5,1,6.00
09/25/2007,04:16,1524.75,1524.75,1524.50,1524.75,2,113,115.00
09/25/2007,04:17,1525.00,1525.00,1525.00,1525.00,20,0,20.00
09/25/2007,04:18,1525.00,1525.00,1524.75,1525.00,204,1,205.00
09/25/2007,04:19,1525.00,1525.25,1524.75,1525.00,17,90,107.00
09/25/2007,04:20,1525.00,1525.00,1524.50,1524.75,47,134,181.00
09/25/2007,04:21,1524.75,1524.75,1524.25,1524.50,158,689,847.00
09/25/2007,04:22,1524.75,1525.00,1524.75,1525.00,362,1,363.00
09/25/2007,04:23,1525.25,1525.50,1525.00,1525.25,592,224,816.00
09/25/2007,04:24,1525.00,1525.25,1525.00,1525.00,214,54,268.00
09/25/2007,04:25,1525.00,1525.00,1524.75,1524.75,0,205,205.00
09/25/2007,04:26,1524.75,1525.00,1524.75,1525.00,121,34,155.00
09/25/2007,04:27,1525.00,1525.50,1525.00,1525.25,232,178,410.00
09/25/2007,04:28,1525.25,1525.50,1525.25,1525.50,6,5,11.00
09/25/2007,04:29,1525.50,1525.50,1525.50,1525.50,13,0,13.00
09/25/2007,04:30,1525.50,1525.50,1525.25,1525.50,140,1,141.00
09/25/2007,04:31,1525.50,1525.75,1525.50,1525.50,34,84,118.00
09/25/2007,04:32,1525.25,1525.50,1525.25,1525.25,2,78,80.00
09/25/2007,04:33,1525.00,1525.00,1524.75,1525.00,25,111,136.00
09/25/2007,04:34,1525.25,1525.25,1525.00,1525.00,35,19,54.00
09/25/2007,04:35,1525.00,1525.25,1525.00,1525.00,1,44,45.00
09/25/2007,04:36,1525.00,1525.25,1525.00,1525.00,1,10,11.00
09/25/2007,04:37,1525.25,1525.50,1525.25,1525.25,59,3,62.00
09/25/2007,04:38,1525.50,1525.50,1525.25,1525.50,3,5,8.00
09/25/2007,04:39,1525.50,1525.50,1525.00,1525.00,12,169,181.00
09/25/2007,04:40,1525.00,1525.25,1525.00,1525.25,98,4,102.00
09/25/2007,04:41,1525.50,1525.75,1525.25,1525.75,134,1,135.00
09/25/2007,04:42,1525.50,1525.75,1525.50,1525.50,296,11,307.00
09/25/2007,04:43,1525.75,1525.75,1525.25,1525.50,21,140,161.00
09/25/2007,04:44,1525.50,1525.75,1525.50,1525.75,73,0,73.00
09/25/2007,04:45,1525.75,1525.75,1525.75,1525.75,3,0,3.00
09/25/2007,04:46,1525.50,1525.75,1525.50,1525.75,29,1,30.00
09/25/2007,04:47,1525.75,1525.75,1525.75,1525.75,62,0,62.00
09/25/2007,04:48,1525.75,1525.75,1525.75,1525.75,32,0,32.00
09/25/2007,04:49,1525.75,1525.75,1525.50,1525.50,2,133,135.00
09/25/2007,04:50,1525.50,1526.00,1525.50,1526.00,163,35,198.00
09/25/2007,04:51,1526.00,1526.25,1526.00,1526.25,241,0,241.00
09/25/2007,04:52,1526.00,1526.00,1526.00,1526.00,0,112,112.00
09/25/2007,04:53,1526.00,1526.00,1525.75,1525.75,1,309,310.00
09/25/2007,04:54,1525.75,1525.75,1525.75,1525.75,0,27,27.00
09/25/2007,04:55,1525.75,1525.75,1525.75,1525.75,0,1,1.00
09/25/2007,04:56,1525.50,1525.75,1525.50,1525.50,6,68,74.00
09/25/2007,04:57,1525.50,1525.50,1525.25,1525.50,1,5,6.00
09/25/2007,04:58,1525.50,1525.50,1525.00,1525.00,11,46,57.00
09/25/2007,04:59,1525.25,1525.25,1525.00,1525.00,4,117,121.00
09/25/2007,05:00,1525.00,1525.00,1525.00,1525.00,0,89,89.00
09/25/2007,05:01,1525.00,1525.25,1525.00,1525.25,2,4,6.00
09/25/2007,05:02,1525.00,1525.00,1524.75,1525.00,7,26,33.00
09/25/2007,05:03,1525.00,1525.25,1525.00,1525.00,46,6,52.00
09/25/2007,05:04,1525.00,1525.00,1524.50,1524.75,67,135,202.00
09/25/2007,05:05,1524.75,1525.00,1524.00,1524.25,131,331,462.00
09/25/2007,05:06,1524.25,1524.50,1524.00,1524.50,241,51,292.00
09/25/2007,05:07,1524.50,1524.75,1524.25,1524.50,162,136,298.00
09/25/2007,05:08,1524.50,1524.75,1524.25,1524.50,137,35,172.00
09/25/2007,05:09,1524.50,1524.50,1524.50,1524.50,0,11,11.00
09/25/2007,05:10,1524.50,1524.50,1524.25,1524.25,0,389,389.00
09/25/2007,05:11,1524.25,1524.25,1523.50,1523.50,9,770,779.00
09/25/2007,05:12,1523.75,1524.50,1523.50,1524.25,540,75,615.00
09/25/2007,05:13,1524.50,1524.75,1524.25,1524.75,321,110,431.00
09/25/2007,05:14,1524.75,1525.00,1524.50,1524.50,65,21,86.00
09/25/2007,05:15,1524.50,1524.50,1524.25,1524.50,11,99,110.00
09/25/2007,05:16,1524.50,1524.75,1524.25,1524.50,58,2,60.00
09/25/2007,05:17,1524.75,1524.75,1524.25,1524.25,11,34,45.00
09/25/2007,05:18,1524.50,1524.50,1523.75,1524.25,91,342,433.00
09/25/2007,05:19,1524.00,1524.25,1524.00,1524.00,39,16,55.00
09/25/2007,05:20,1524.00,1524.25,1524.00,1524.00,2,437,439.00
09/25/2007,05:21,1524.00,1524.25,1524.00,1524.00,12,4,16.00
09/25/2007,05:22,1524.25,1524.50,1524.25,1524.50,330,1,331.00
09/25/2007,05:23,1524.50,1524.75,1524.25,1524.75,89,1,90.00
09/25/2007,05:24,1524.75,1524.75,1524.50,1524.50,97,64,161.00
09/25/2007,05:25,1524.50,1524.50,1524.00,1524.00,52,190,242.00
09/25/2007,05:26,1524.00,1524.25,1524.00,1524.25,21,1,22.00
09/25/2007,05:27,1524.25,1524.50,1524.00,1524.25,172,32,204.00
09/25/2007,05:28,1524.50,1524.50,1524.50,1524.50,34,0,34.00
09/25/2007,05:29,1524.50,1524.50,1524.25,1524.50,26,1,27.00
09/25/2007,05:30,1524.25,1524.25,1524.25,1524.25,0,99,99.00
09/25/2007,05:31,1524.25,1524.50,1524.25,1524.50,126,79,205.00
09/25/2007,05:32,1524.25,1524.50,1524.25,1524.50,50,4,54.00
09/25/2007,05:33,1524.50,1524.75,1524.50,1524.50,63,5,68.00
09/25/2007,05:34,1524.50,1524.50,1524.50,1524.50,0,73,73.00
09/25/2007,05:35,1524.50,1524.75,1524.50,1524.50,6,104,110.00
09/25/2007,05:36,1524.50,1524.50,1524.00,1524.25,10,200,210.00
09/25/2007,05:37,1524.00,1524.25,1524.00,1524.25,60,4,64.00
09/25/2007,05:38,1524.25,1524.50,1524.25,1524.25,77,5,82.00
09/25/2007,05:40,1524.50,1524.50,1524.25,1524.25,7,58,65.00
09/25/2007,05:41,1524.25,1524.50,1524.25,1524.25,54,60,114.00
09/25/2007,05:42,1524.00,1524.25,1524.00,1524.25,81,13,94.00
09/25/2007,05:43,1524.25,1524.25,1524.25,1524.25,101,0,101.00
09/25/2007,05:44,1524.25,1524.25,1524.00,1524.25,26,235,261.00
09/25/2007,05:45,1524.00,1524.25,1524.00,1524.00,25,26,51.00
09/25/2007,05:46,1523.75,1524.00,1523.75,1524.00,49,506,555.00
09/25/2007,05:47,1524.00,1524.00,1523.75,1524.00,96,2,98.00
09/25/2007,05:48,1524.00,1524.00,1523.50,1523.75,111,155,266.00
09/25/2007,05:49,1523.75,1524.00,1523.75,1524.00,141,51,192.00
09/25/2007,05:50,1524.00,1524.00,1523.75,1523.75,13,142,155.00
09/25/2007,05:51,1524.00,1524.00,1523.25,1523.50,90,519,609.00
09/25/2007,05:52,1523.50,1523.75,1523.25,1523.50,942,166,1108.00
09/25/2007,05:53,1523.75,1524.00,1523.75,1524.00,204,0,204.00
09/25/2007,05:54,1523.75,1524.00,1523.75,1523.75,64,6,70.00
09/25/2007,05:55,1524.00,1524.00,1523.75,1523.75,100,10,110.00
09/25/2007,05:56,1524.00,1524.25,1524.00,1524.00,16,1,17.00
09/25/2007,05:57,1524.25,1524.25,1523.75,1523.75,44,45,89.00
09/25/2007,05:58,1524.00,1524.00,1523.75,1523.75,128,204,332.00
09/25/2007,05:59,1523.75,1523.75,1523.75,1523.75,0,7,7.00
09/25/2007,06:00,1524.00,1524.75,1524.00,1524.75,310,2,312.00
09/25/2007,06:01,1524.75,1524.75,1524.25,1524.25,59,450,509.00
09/25/2007,06:02,1524.25,1524.50,1524.25,1524.25,247,210,457.00
09/25/2007,06:03,1524.25,1524.50,1524.00,1524.50,139,39,178.00
09/25/2007,06:04,1524.50,1524.75,1524.50,1524.50,75,3,78.00
09/25/2007,06:05,1524.75,1524.75,1524.50,1524.75,9,3,12.00
09/25/2007,06:06,1524.50,1524.75,1524.50,1524.75,15,22,37.00
09/25/2007,06:07,1524.50,1524.75,1524.50,1524.50,2,189,191.00
09/25/2007,06:08,1524.50,1524.75,1524.25,1524.50,45,229,274.00
09/25/2007,06:09,1524.50,1524.75,1524.25,1524.50,130,3,133.00
09/25/2007,06:10,1524.50,1524.50,1524.25,1524.50,27,17,44.00
09/25/2007,06:11,1524.50,1524.75,1524.50,1524.75,39,99,138.00
09/25/2007,06:12,1524.75,1524.75,1524.50,1524.50,65,22,87.00
09/25/2007,06:13,1524.75,1524.75,1524.50,1524.50,17,263,280.00
09/25/2007,06:14,1524.25,1524.25,1523.75,1524.00,82,415,497.00
09/25/2007,06:15,1524.00,1524.25,1523.75,1524.00,36,107,143.00
09/25/2007,06:16,1524.00,1524.00,1524.00,1524.00,130,0,130.00
09/25/2007,06:17,1524.25,1524.25,1523.25,1523.50,102,1056,1158.00
09/25/2007,06:18,1523.50,1523.50,1523.25,1523.50,81,324,405.00
09/25/2007,06:19,1523.50,1523.75,1523.25,1523.75,138,8,146.00
09/25/2007,06:20,1523.50,1524.25,1523.50,1524.25,268,11,279.00
09/25/2007,06:21,1524.25,1524.25,1524.00,1524.25,151,103,254.00
09/25/2007,06:22,1524.25,1524.25,1524.00,1524.00,34,29,63.00
09/25/2007,06:23,1524.00,1524.25,1523.75,1524.00,10,62,72.00
09/25/2007,06:24,1524.00,1524.25,1523.75,1524.00,24,147,171.00
09/25/2007,06:25,1524.00,1524.50,1523.75,1524.00,264,85,349.00
09/25/2007,06:26,1523.75,1524.00,1523.75,1524.00,54,13,67.00
09/25/2007,06:27,1523.75,1524.00,1523.50,1523.75,99,653,752.00
09/25/2007,06:28,1523.75,1524.00,1523.75,1524.00,145,106,251.00
09/25/2007,06:29,1524.00,1524.25,1523.75,1524.00,280,34,314.00
09/25/2007,06:30,1524.00,1524.00,1523.75,1524.00,29,90,119.00
09/25/2007,06:31,1524.00,1524.00,1523.75,1524.00,6,20,26.00
09/25/2007,06:32,1524.00,1524.00,1523.75,1524.00,245,10,255.00
09/25/2007,06:33,1523.75,1524.00,1523.75,1524.00,1,101,102.00
09/25/2007,06:34,1524.00,1524.00,1523.75,1523.75,14,7,21.00
09/25/2007,06:35,1523.75,1524.00,1523.75,1524.00,109,2,111.00
09/25/2007,06:36,1524.25,1524.50,1524.00,1524.50,768,159,927.00
09/25/2007,06:37,1524.50,1524.50,1524.25,1524.50,80,4,84.00
09/25/2007,06:38,1524.50,1524.50,1524.00,1524.25,62,130,192.00
09/25/2007,06:39,1524.25,1524.25,1524.00,1524.25,10,81,91.00
09/25/2007,06:40,1524.25,1524.25,1524.25,1524.25,21,0,21.00
09/25/2007,06:41,1524.25,1524.50,1524.25,1524.25,100,12,112.00
09/25/2007,06:42,1524.50,1524.50,1524.25,1524.25,2,25,27.00
09/25/2007,06:43,1524.25,1524.25,1523.75,1524.00,42,446,488.00
09/25/2007,06:44,1524.00,1524.00,1523.50,1523.75,96,41,137.00
09/25/2007,06:45,1524.00,1524.25,1524.00,1524.25,228,68,296.00
09/25/2007,06:46,1524.25,1524.75,1524.00,1524.50,367,163,530.00
09/25/2007,06:47,1524.50,1524.50,1524.50,1524.50,0,130,130.00
09/25/2007,06:48,1524.50,1524.75,1524.50,1524.50,26,292,318.00
09/25/2007,06:49,1524.75,1524.75,1524.25,1524.50,49,118,167.00
09/25/2007,06:50,1524.75,1526.00,1524.75,1526.00,1616,15,1631.00
09/25/2007,06:51,1526.25,1526.25,1526.00,1526.00,19,589,608.00
09/25/2007,06:52,1526.00,1526.50,1526.00,1526.25,585,224,809.00
09/25/2007,06:53,1526.00,1526.25,1525.75,1525.75,29,211,240.00
09/25/2007,06:54,1525.75,1526.25,1525.75,1526.25,508,30,538.00
09/25/2007,06:55,1526.00,1526.25,1526.00,1526.00,4,9,13.00
09/25/2007,06:56,1526.00,1526.50,1526.00,1526.50,227,288,515.00
09/25/2007,06:57,1526.50,1526.50,1526.00,1526.25,59,109,168.00
09/25/2007,06:58,1526.25,1526.50,1526.25,1526.50,529,1,530.00
09/25/2007,06:59,1526.25,1526.50,1526.00,1526.00,3,152,155.00
09/25/2007,07:00,1526.00,1526.25,1526.00,1526.00,108,187,295.00
09/25/2007,07:01,1526.00,1526.25,1526.00,1526.00,82,266,348.00
09/25/2007,07:02,1526.00,1526.00,1525.75,1525.75,2,54,56.00
09/25/2007,07:03,1526.00,1526.00,1525.75,1525.75,43,226,269.00
09/25/2007,07:04,1525.75,1525.75,1525.25,1525.50,84,358,442.00
09/25/2007,07:05,1525.25,1525.25,1525.00,1525.25,4,565,569.00
09/25/2007,07:06,1525.25,1525.25,1525.00,1525.00,338,221,559.00
09/25/2007,07:07,1525.00,1525.00,1524.75,1524.75,14,543,557.00
09/25/2007,07:08,1524.75,1524.75,1524.25,1524.25,33,708,741.00
09/25/2007,07:09,1524.25,1524.50,1524.00,1524.50,638,441,1079.00
09/25/2007,07:10,1524.50,1524.75,1524.50,1524.75,55,20,75.00
09/25/2007,07:11,1524.50,1524.75,1524.25,1524.50,284,408,692.00
09/25/2007,07:12,1524.75,1524.75,1524.25,1524.50,74,183,257.00
09/25/2007,07:13,1524.50,1524.75,1524.25,1524.75,70,2,72.00
09/25/2007,07:14,1524.50,1524.75,1524.25,1524.75,308,172,480.00
09/25/2007,07:15,1524.50,1524.50,1524.50,1524.50,0,27,27.00
09/25/2007,07:16,1524.75,1524.75,1524.75,1524.75,37,0,37.00
09/25/2007,07:17,1524.75,1524.75,1524.50,1524.75,67,1,68.00
09/25/2007,07:18,1524.75,1525.25,1524.75,1525.25,221,1,222.00
09/25/2007,07:19,1525.25,1525.50,1525.00,1525.50,190,3,193.00
09/25/2007,07:20,1525.50,1525.75,1525.25,1525.50,253,11,264.00
09/25/2007,07:21,1525.75,1526.25,1525.25,1525.25,548,608,1156.00
09/25/2007,07:22,1525.25,1525.50,1525.25,1525.25,21,24,45.00
09/25/2007,07:23,1525.25,1525.25,1525.00,1525.00,30,218,248.00
09/25/2007,07:24,1525.25,1525.25,1525.00,1525.00,15,22,37.00
09/25/2007,07:25,1525.00,1525.25,1524.75,1524.75,11,175,186.00
09/25/2007,07:26,1524.75,1525.00,1524.75,1525.00,101,19,120.00
09/25/2007,07:27,1525.25,1525.50,1525.00,1525.25,135,34,169.00
09/25/2007,07:28,1525.50,1525.50,1525.50,1525.50,8,0,8.00
09/25/2007,07:29,1525.50,1525.75,1525.50,1525.75,313,46,359.00
09/25/2007,07:30,1525.75,1525.75,1525.25,1525.50,43,160,203.00
09/25/2007,07:31,1525.50,1525.50,1525.25,1525.25,62,24,86.00
09/25/2007,07:32,1525.50,1525.50,1525.25,1525.25,4,33,37.00
09/25/2007,07:33,1525.50,1525.50,1525.25,1525.50,14,75,89.00
09/25/2007,07:34,1525.25,1525.50,1525.25,1525.25,54,123,177.00
09/25/2007,07:35,1525.00,1525.25,1525.00,1525.00,2,193,195.00
09/25/2007,07:36,1524.75,1524.75,1524.50,1524.75,77,143,220.00
09/25/2007,07:37,1524.75,1524.75,1524.50,1524.75,56,18,74.00
09/25/2007,07:38,1524.75,1525.00,1524.50,1524.75,135,210,345.00
09/25/2007,07:39,1524.75,1525.00,1524.75,1524.75,89,29,118.00
09/25/2007,07:40,1525.00,1525.00,1524.25,1524.25,482,685,1167.00
09/25/2007,07:41,1524.25,1524.75,1523.75,1524.25,434,1508,1942.00
09/25/2007,07:42,1524.25,1524.25,1523.75,1523.75,236,338,574.00
09/25/2007,07:43,1524.00,1524.50,1524.00,1524.00,922,416,1338.00
09/25/2007,07:44,1524.00,1524.25,1523.75,1524.00,81,191,272.00
09/25/2007,07:45,1524.00,1524.25,1523.00,1523.25,317,1345,1662.00
09/25/2007,07:46,1523.00,1523.25,1522.75,1523.00,835,468,1303.00
09/25/2007,07:47,1523.25,1524.00,1523.00,1523.50,1055,860,1915.00
09/25/2007,07:48,1523.75,1524.00,1523.75,1523.75,204,223,427.00
09/25/2007,07:49,1523.75,1523.75,1523.50,1523.75,29,3,32.00
09/25/2007,07:50,1523.50,1524.00,1523.50,1523.75,307,78,385.00
09/25/2007,07:51,1523.75,1524.00,1523.50,1523.75,201,477,678.00
09/25/2007,07:52,1523.75,1523.75,1523.50,1523.75,30,134,164.00
09/25/2007,07:53,1523.75,1523.75,1523.50,1523.50,332,340,672.00
09/25/2007,07:54,1523.50,1523.50,1523.25,1523.25,52,357,409.00
09/25/2007,07:55,1523.50,1523.50,1522.50,1523.25,436,874,1310.00
09/25/2007,07:56,1523.00,1523.00,1522.50,1522.75,568,2697,3265.00
09/25/2007,07:57,1522.75,1522.75,1522.25,1522.25,420,1011,1431.00
09/25/2007,07:58,1522.50,1523.00,1522.25,1523.00,1126,644,1770.00
09/25/2007,07:59,1522.75,1523.00,1522.75,1523.00,184,4,188.00
09/25/2007,08:00,1523.00,1523.00,1522.50,1522.75,265,708,973.00
09/25/2007,08:01,1522.50,1523.50,1522.50,1523.00,1974,816,2790.00
09/25/2007,08:02,1523.00,1523.25,1522.25,1522.25,294,1117,1411.00
09/25/2007,08:03,1522.25,1523.25,1522.25,1523.00,905,618,1523.00
09/25/2007,08:04,1523.00,1524.00,1522.75,1523.75,2294,347,2641.00
09/25/2007,08:05,1523.50,1523.50,1523.25,1523.25,354,773,1127.00
09/25/2007,08:06,1523.25,1524.00,1523.00,1523.75,914,723,1637.00
09/25/2007,08:07,1523.50,1523.75,1523.50,1523.50,15,201,216.00
09/25/2007,08:08,1523.50,1523.75,1523.25,1523.75,93,250,343.00
09/25/2007,08:09,1523.50,1523.75,1523.50,1523.50,105,130,235.00
09/25/2007,08:10,1523.50,1523.50,1522.75,1523.00,104,870,974.00
09/25/2007,08:11,1523.00,1523.50,1523.00,1523.25,752,408,1160.00
09/25/2007,08:12,1523.50,1523.50,1523.25,1523.50,247,46,293.00
09/25/2007,08:13,1523.25,1523.50,1523.00,1523.25,416,560,976.00
09/25/2007,08:14,1523.25,1523.25,1523.00,1523.00,187,614,801.00
09/25/2007,08:15,1523.00,1523.25,1523.00,1523.00,89,316,405.00
09/25/2007,08:16,1523.25,1523.25,1522.50,1522.75,388,962,1350.00
09/25/2007,08:17,1522.75,1522.75,1522.50,1522.75,206,18,224.00
09/25/2007,08:18,1522.75,1522.75,1521.75,1522.00,336,1973,2309.00
09/25/2007,08:19,1522.25,1522.50,1522.00,1522.25,475,599,1074.00
09/25/2007,08:20,1522.50,1522.50,1522.25,1522.50,521,90,611.00
09/25/2007,08:21,1522.25,1522.50,1522.00,1522.25,438,415,853.00
09/25/2007,08:22,1522.25,1522.50,1522.00,1522.50,850,823,1673.00
09/25/2007,08:23,1522.25,1522.75,1522.25,1522.50,435,545,980.00
09/25/2007,08:24,1522.50,1522.50,1522.25,1522.50,224,81,305.00
09/25/2007,08:25,1522.50,1522.50,1522.25,1522.50,249,232,481.00
09/25/2007,08:26,1522.25,1522.50,1521.50,1521.75,481,2346,2827.00
09/25/2007,08:27,1521.75,1522.00,1521.50,1522.00,879,188,1067.00
09/25/2007,08:28,1522.25,1522.50,1522.00,1522.50,389,240,629.00
09/25/2007,08:29,1522.50,1522.50,1522.25,1522.25,46,278,324.00
09/25/2007,08:30,1522.25,1522.75,1522.25,1522.50,884,559,1443.00
09/25/2007,08:31,1522.50,1522.75,1521.75,1521.75,5040,9050,14090.00
09/25/2007,08:32,1521.75,1522.00,1521.50,1521.75,4357,3987,8344.00
09/25/2007,08:33,1521.50,1522.25,1521.25,1522.25,4030,2031,6061.00
09/25/2007,08:34,1522.00,1522.50,1521.75,1522.00,2022,1523,3545.00
09/25/2007,08:35,1521.75,1521.75,1520.50,1521.00,3362,6881,10243.00
09/25/2007,08:36,1521.25,1521.25,1520.25,1521.00,3814,3966,7780.00
09/25/2007,08:37,1520.75,1521.75,1520.75,1521.25,3370,2466,5836.00
09/25/2007,08:38,1521.25,1521.50,1520.75,1521.25,2458,1628,4086.00
09/25/2007,08:39,1521.50,1522.00,1521.00,1521.25,2788,3399,6187.00
09/25/2007,08:40,1521.25,1521.50,1520.25,1520.50,3347,3987,7334.00
09/25/2007,08:41,1520.50,1521.00,1520.25,1521.00,3151,2193,5344.00
09/25/2007,08:42,1521.25,1521.75,1521.00,1521.50,4175,1562,5737.00
09/25/2007,08:43,1521.25,1521.50,1520.50,1520.50,1164,3298,4462.00
09/25/2007,08:44,1520.50,1520.75,1520.00,1520.75,4334,4737,9071.00
09/25/2007,08:45,1520.75,1520.75,1520.00,1520.50,2558,1917,4475.00
09/25/2007,08:46,1520.50,1521.00,1520.00,1520.75,2992,1444,4436.00
09/25/2007,08:47,1520.75,1521.25,1520.50,1521.25,3447,1950,5397.00
09/25/2007,08:48,1521.00,1521.50,1520.75,1521.25,1782,2516,4298.00
09/25/2007,08:49,1521.50,1522.25,1521.00,1522.00,5191,2565,7756.00
09/25/2007,08:50,1522.00,1522.50,1521.50,1522.00,3519,1607,5126.00
09/25/2007,08:51,1522.00,1522.25,1521.50,1522.25,2186,1761,3947.00
09/25/2007,08:52,1522.25,1522.50,1521.75,1522.50,3845,1912,5757.00
09/25/2007,08:53,1522.50,1523.00,1522.25,1522.50,3234,2007,5241.00
09/25/2007,08:54,1522.75,1523.25,1522.00,1522.00,4126,4033,8159.00
09/25/2007,08:55,1522.00,1522.25,1521.75,1522.00,1211,2703,3914.00
09/25/2007,08:56,1522.25,1522.25,1521.25,1521.75,2937,4505,7442.00
09/25/2007,08:57,1521.50,1521.50,1520.25,1520.75,1436,5547,6983.00
09/25/2007,08:58,1520.75,1521.00,1520.25,1520.75,1691,1310,3001.00
09/25/2007,08:59,1520.75,1521.75,1520.50,1521.50,2509,1535,4044.00
09/25/2007,09:00,1521.50,1521.75,1521.25,1521.50,1295,2118,3413.00
09/25/2007,09:01,1521.25,1521.50,1518.75,1519.00,7933,14724,22657.00
09/25/2007,09:02,1518.75,1520.75,1518.75,1520.75,7894,5133,13027.00
09/25/2007,09:03,1520.50,1522.25,1520.25,1522.25,9244,5015,14259.00
09/25/2007,09:04,1522.25,1522.25,1521.25,1521.25,2519,3241,5760.00
09/25/2007,09:05,1521.50,1522.25,1521.25,1521.75,4111,2805,6916.00
09/25/2007,09:06,1522.00,1523.00,1521.50,1522.75,6586,2133,8719.00
09/25/2007,09:07,1522.75,1523.50,1522.00,1522.25,3884,3771,7655.00
09/25/2007,09:08,1522.25,1522.75,1522.25,1522.50,2355,1943,4298.00
09/25/2007,09:09,1522.50,1524.00,1522.50,1523.75,5854,3033,8887.00
09/25/2007,09:10,1523.75,1524.00,1523.25,1524.00,3217,3944,7161.00
09/25/2007,09:11,1524.00,1524.00,1523.25,1523.25,2245,3433,5678.00
09/25/2007,09:12,1523.25,1524.00,1523.25,1523.50,1967,1600,3567.00
09/25/2007,09:13,1523.50,1525.00,1523.00,1525.00,8453,2070,10523.00
09/25/2007,09:14,1524.75,1526.00,1524.50,1525.75,10309,5998,16307.00
09/25/2007,09:15,1525.75,1526.25,1525.25,1525.75,5380,4465,9845.00
09/25/2007,09:16,1525.50,1525.75,1524.75,1525.25,2564,5194,7758.00
09/25/2007,09:17,1525.25,1525.75,1524.75,1525.25,2390,2953,5343.00
09/25/2007,09:18,1525.25,1527.00,1525.00,1526.75,7202,1359,8561.00
09/25/2007,09:19,1526.75,1527.00,1526.00,1526.25,8975,5679,14654.00
09/25/2007,09:20,1526.25,1527.00,1525.75,1527.00,5832,2274,8106.00
09/25/2007,09:21,1527.00,1527.75,1526.50,1526.50,7132,5582,12714.00
09/25/2007,09:22,1526.50,1526.75,1526.25,1526.25,2005,1812,3817.00
09/25/2007,09:23,1526.25,1526.75,1526.00,1526.00,3247,4287,7534.00
09/25/2007,09:24,1526.00,1526.50,1525.50,1525.50,1266,4272,5538.00
09/25/2007,09:25,1525.50,1525.75,1525.25,1525.50,1214,2553,3767.00
09/25/2007,09:26,1525.25,1526.00,1525.25,1525.75,2407,1503,3910.00
09/25/2007,09:27,1525.50,1526.50,1525.50,1526.00,3619,2966,6585.00
09/25/2007,09:28,1526.25,1526.25,1525.50,1525.50,1866,1858,3724.00
09/25/2007,09:29,1525.50,1525.75,1524.25,1524.25,1982,11163,13145.00
09/25/2007,09:30,1524.50,1525.25,1524.00,1525.00,3638,3696,7334.00
09/25/2007,09:31,1525.00,1525.25,1524.75,1525.00,682,1976,2658.00
09/25/2007,09:32,1524.75,1525.50,1524.75,1525.25,2167,1276,3443.00
09/25/2007,09:33,1525.00,1525.25,1524.25,1524.25,862,2757,3619.00
09/25/2007,09:34,1524.50,1525.00,1524.25,1524.75,1925,1736,3661.00
09/25/2007,09:35,1524.50,1525.50,1524.50,1525.00,2524,878,3402.00
09/25/2007,09:36,1525.25,1526.00,1525.00,1526.00,1941,265,2206.00
09/25/2007,09:37,1526.00,1527.25,1525.75,1527.25,7912,2429,10341.00
09/25/2007,09:38,1527.25,1528.25,1527.00,1528.00,7136,2762,9898.00
09/25/2007,09:39,1528.00,1528.75,1527.50,1528.75,6978,5393,12371.00
09/25/2007,09:40,1528.75,1528.75,1527.75,1528.50,1736,2971,4707.00
09/25/2007,09:41,1528.50,1528.50,1527.75,1527.75,1102,3223,4325.00
09/25/2007,09:42,1527.75,1528.25,1527.50,1528.00,2446,4413,6859.00
09/25/2007,09:43,1528.00,1529.50,1528.00,1529.00,8813,3867,12680.00
09/25/2007,09:44,1529.00,1529.25,1528.75,1528.75,1710,2899,4609.00
09/25/2007,09:45,1528.75,1529.75,1528.75,1529.00,4909,2729,7638.00
09/25/2007,09:46,1528.75,1529.00,1528.25,1528.25,1769,5860,7629.00
09/25/2007,09:47,1528.25,1528.25,1527.75,1527.75,1064,5862,6926.00
09/25/2007,09:48,1527.75,1528.50,1527.75,1528.25,1523,1477,3000.00
09/25/2007,09:49,1528.25,1528.25,1527.50,1527.50,1851,2941,4792.00
09/25/2007,09:50,1527.50,1527.75,1527.00,1527.25,4853,2008,6861.00
09/25/2007,09:51,1527.25,1527.50,1527.00,1527.25,915,771,1686.00
09/25/2007,09:52,1527.50,1527.75,1527.00,1527.25,1129,1143,2272.00
09/25/2007,09:53,1527.25,1527.50,1526.75,1527.00,647,1350,1997.00
09/25/2007,09:54,1527.00,1527.75,1527.00,1527.75,1368,499,1867.00
09/25/2007,09:55,1527.75,1527.75,1527.00,1527.25,736,1267,2003.00
09/25/2007,09:56,1527.25,1528.00,1527.25,1527.75,1912,629,2541.00
09/25/2007,09:57,1527.75,1528.00,1527.00,1527.00,483,1133,1616.00
09/25/2007,09:58,1527.25,1527.25,1526.25,1526.50,1174,3797,4971.00
09/25/2007,09:59,1526.50,1526.75,1526.00,1526.25,1668,2610,4278.00
09/25/2007,10:00,1526.50,1527.00,1526.25,1526.75,1791,1022,2813.00
09/25/2007,10:01,1526.75,1527.00,1526.50,1526.50,531,339,870.00
09/25/2007,10:02,1526.75,1527.75,1526.50,1527.25,2557,2516,5073.00
09/25/2007,10:03,1527.25,1527.75,1527.00,1527.50,1450,1053,2503.00
09/25/2007,10:04,1527.25,1527.50,1527.00,1527.25,431,687,1118.00
09/25/2007,10:05,1527.25,1527.50,1527.00,1527.50,458,507,965.00
09/25/2007,10:06,1527.25,1527.75,1527.25,1527.75,360,177,537.00
09/25/2007,10:07,1527.50,1528.75,1527.50,1528.50,4275,674,4949.00
09/25/2007,10:08,1528.50,1529.25,1528.25,1529.00,5062,1578,6640.00
09/25/2007,10:09,1529.25,1530.25,1529.00,1529.25,6387,4738,11125.00
09/25/2007,10:10,1529.50,1529.50,1528.50,1529.00,3238,4564,7802.00
09/25/2007,10:11,1528.75,1530.25,1528.75,1529.50,4427,1673,6100.00
09/25/2007,10:12,1529.75,1530.00,1529.25,1529.75,1881,1392,3273.00
09/25/2007,10:13,1529.75,1530.25,1529.00,1529.50,3013,2697,5710.00
09/25/2007,10:14,1529.50,1530.00,1529.00,1530.00,2084,742,2826.00
09/25/2007,10:15,1529.75,1530.25,1529.00,1529.25,3197,2884,6081.00
09/25/2007,10:16,1529.00,1529.25,1528.25,1528.25,1288,3775,5063.00
09/25/2007,10:17,1528.25,1528.50,1528.00,1528.25,1899,1504,3403.00
09/25/2007,10:18,1528.25,1528.50,1528.00,1528.00,215,1253,1468.00
09/25/2007,10:19,1528.00,1528.25,1527.75,1528.25,1786,2399,4185.00
09/25/2007,10:20,1528.00,1528.50,1528.00,1528.00,1379,1105,2484.00
09/25/2007,10:21,1528.00,1528.25,1527.25,1527.75,1098,1326,2424.00
09/25/2007,10:22,1527.75,1528.00,1527.25,1527.25,626,2023,2649.00
09/25/2007,10:23,1527.25,1528.00,1527.00,1528.00,3263,522,3785.00
09/25/2007,10:24,1528.00,1528.00,1526.75,1526.75,573,2436,3009.00
09/25/2007,10:25,1527.00,1527.50,1526.75,1527.00,1522,3037,4559.00
09/25/2007,10:26,1527.00,1527.00,1526.00,1526.25,1030,4293,5323.00
09/25/2007,10:27,1526.25,1526.75,1526.00,1526.25,2756,3412,6168.00
09/25/2007,10:28,1526.25,1526.75,1526.25,1526.50,1064,672,1736.00
09/25/2007,10:29,1526.25,1527.25,1526.25,1526.75,2173,1121,3294.00
09/25/2007,10:30,1526.75,1527.00,1526.25,1526.75,1240,691,1931.00
09/25/2007,10:31,1526.50,1527.00,1526.00,1526.50,1899,2310,4209.00
09/25/2007,10:32,1526.50,1527.00,1526.50,1526.50,1248,564,1812.00
09/25/2007,10:33,1526.50,1527.25,1526.25,1527.00,3362,1360,4722.00
09/25/2007,10:34,1527.00,1527.25,1526.75,1527.00,1691,734,2425.00
09/25/2007,10:35,1526.75,1527.25,1526.75,1527.25,252,1040,1292.00
09/25/2007,10:36,1527.00,1527.50,1527.00,1527.50,1153,441,1594.00
09/25/2007,10:37,1527.50,1527.75,1526.25,1526.50,2166,3110,5276.00
09/25/2007,10:38,1526.50,1526.50,1525.50,1525.75,2127,2503,4630.00
09/25/2007,10:39,1526.00,1526.00,1525.00,1525.25,2156,4323,6479.00
09/25/2007,10:40,1525.50,1525.50,1525.00,1525.50,764,1847,2611.00
09/25/2007,10:41,1525.50,1526.00,1525.25,1525.75,1179,1777,2956.00
09/25/2007,10:42,1525.75,1526.00,1525.50,1525.75,542,195,737.00
09/25/2007,10:43,1525.75,1526.00,1525.00,1525.25,1135,1295,2430.00
09/25/2007,10:44,1525.25,1525.75,1525.00,1525.25,676,1968,2644.00
09/25/2007,10:45,1525.25,1525.50,1524.50,1524.75,757,3943,4700.00
09/25/2007,10:46,1524.75,1525.50,1524.50,1524.75,3336,1965,5301.00
09/25/2007,10:47,1525.00,1525.00,1524.50,1525.00,1476,775,2251.00
09/25/2007,10:48,1524.75,1525.25,1524.75,1525.25,1871,361,2232.00
09/25/2007,10:49,1525.25,1525.50,1525.00,1525.50,1059,289,1348.00
09/25/2007,10:50,1525.50,1525.50,1525.25,1525.25,2643,31,2674.00
09/25/2007,10:51,1525.25,1525.50,1525.25,1525.50,574,621,1195.00
09/25/2007,10:52,1525.25,1525.75,1525.00,1525.75,1336,904,2240.00
09/25/2007,10:53,1525.75,1525.75,1525.25,1525.50,419,524,943.00
09/25/2007,10:54,1525.50,1525.50,1525.00,1525.00,192,664,856.00
09/25/2007,10:55,1525.00,1525.25,1524.25,1524.75,3608,5106,8714.00
09/25/2007,10:56,1524.50,1524.75,1524.50,1524.75,152,676,828.00
09/25/2007,10:57,1524.75,1524.75,1524.00,1524.75,1504,1605,3109.00
09/25/2007,10:58,1524.75,1525.75,1524.50,1525.50,2418,274,2692.00
09/25/2007,10:59,1525.50,1526.25,1525.25,1526.00,4682,3153,7835.00
09/25/2007,11:00,1526.25,1526.75,1525.50,1526.25,3059,2244,5303.00
09/25/2007,11:01,1526.25,1526.25,1525.75,1526.25,576,694,1270.00
09/25/2007,11:02,1526.25,1526.25,1525.25,1525.50,188,1809,1997.00
09/25/2007,11:03,1525.25,1526.00,1525.25,1525.50,2162,854,3016.00
09/25/2007,11:04,1525.25,1525.50,1525.00,1525.25,334,450,784.00
09/25/2007,11:05,1525.50,1525.75,1525.00,1525.50,551,724,1275.00
09/25/2007,11:06,1525.25,1526.50,1525.25,1526.25,2807,1001,3808.00
09/25/2007,11:07,1526.25,1526.25,1525.25,1525.75,1276,2133,3409.00
09/25/2007,11:08,1525.75,1526.00,1525.50,1525.75,748,46,794.00
09/25/2007,11:09,1525.75,1526.25,1525.50,1525.50,399,565,964.00
09/25/2007,11:10,1525.75,1525.75,1525.00,1525.50,1034,956,1990.00
09/25/2007,11:11,1525.50,1525.50,1525.00,1525.50,941,1271,2212.00
09/25/2007,11:12,1525.50,1525.50,1524.50,1524.50,631,3324,3955.00
09/25/2007,11:13,1524.50,1524.75,1523.75,1523.75,3519,3338,6857.00
09/25/2007,11:14,1523.75,1524.75,1523.75,1524.25,2925,894,3819.00
09/25/2007,11:15,1524.50,1524.75,1523.75,1523.75,2020,2678,4698.00
09/25/2007,11:16,1524.00,1525.00,1524.00,1524.50,2021,1829,3850.00
09/25/2007,11:17,1524.50,1525.75,1524.50,1525.25,2142,1505,3647.00
09/25/2007,11:18,1525.25,1525.25,1524.50,1524.50,309,2112,2421.00
09/25/2007,11:19,1524.50,1525.00,1524.50,1525.00,731,179,910.00
09/25/2007,11:20,1524.75,1525.25,1524.75,1525.00,346,444,790.00
09/25/2007,11:21,1524.75,1525.50,1524.75,1525.25,1149,1378,2527.00
09/25/2007,11:22,1525.25,1525.75,1525.00,1525.50,890,369,1259.00
09/25/2007,11:23,1525.50,1525.75,1524.25,1524.25,623,2629,3252.00
09/25/2007,11:24,1524.25,1525.25,1524.25,1525.25,955,82,1037.00
09/25/2007,11:25,1525.00,1525.50,1525.00,1525.25,1187,255,1442.00
09/25/2007,11:26,1525.25,1526.00,1525.25,1525.50,2072,941,3013.00
09/25/2007,11:27,1525.75,1526.25,1525.50,1525.50,719,632,1351.00
09/25/2007,11:28,1525.50,1526.00,1525.50,1526.00,847,22,869.00
09/25/2007,11:29,1526.00,1526.00,1525.50,1525.75,32,114,146.00
09/25/2007,11:30,1525.50,1526.00,1525.25,1525.25,1021,807,1828.00
09/25/2007,11:31,1525.50,1525.50,1524.75,1524.75,356,2402,2758.00
09/25/2007,11:32,1525.00,1525.00,1524.50,1524.75,1078,435,1513.00
09/25/2007,11:33,1524.75,1525.75,1524.50,1525.50,965,386,1351.00
09/25/2007,11:34,1525.50,1525.50,1525.25,1525.50,75,235,310.00
09/25/2007,11:35,1525.50,1525.50,1525.25,1525.50,75,299,374.00
09/25/2007,11:36,1525.25,1525.75,1525.25,1525.75,506,77,583.00
09/25/2007,11:37,1525.75,1525.75,1525.25,1525.25,278,293,571.00
09/25/2007,11:38,1525.25,1525.50,1524.25,1524.50,651,1510,2161.00
09/25/2007,11:39,1524.50,1524.75,1524.25,1524.50,87,430,517.00
09/25/2007,11:40,1524.25,1524.50,1523.75,1524.50,1060,2578,3638.00
09/25/2007,11:41,1524.50,1524.75,1524.25,1524.50,428,820,1248.00
09/25/2007,11:42,1524.25,1524.50,1524.25,1524.25,9,327,336.00
09/25/2007,11:43,1524.25,1524.50,1524.25,1524.50,60,294,354.00
09/25/2007,11:44,1524.25,1524.75,1524.25,1524.50,452,40,492.00
09/25/2007,11:45,1524.50,1525.00,1524.50,1525.00,653,111,764.00
09/25/2007,11:46,1525.00,1525.75,1524.75,1525.50,2085,1254,3339.00
09/25/2007,11:47,1525.50,1527.25,1525.25,1527.25,6465,1335,7800.00
09/25/2007,11:48,1527.25,1527.25,1526.25,1526.25,1620,3104,4724.00
09/25/2007,11:49,1526.50,1526.50,1526.00,1526.25,816,722,1538.00
09/25/2007,11:50,1526.25,1526.75,1526.25,1526.25,275,249,524.00
09/25/2007,11:51,1526.50,1526.50,1525.50,1525.75,532,1660,2192.00
09/25/2007,11:52,1525.75,1526.75,1525.75,1526.50,1191,353,1544.00
09/25/2007,11:53,1526.75,1527.00,1526.50,1526.75,1359,702,2061.00
09/25/2007,11:54,1527.00,1527.00,1526.50,1526.75,907,267,1174.00
09/25/2007,11:55,1526.75,1526.75,1525.75,1526.25,278,1288,1566.00
09/25/2007,11:56,1526.00,1526.50,1525.75,1526.00,762,622,1384.00
09/25/2007,11:57,1526.00,1526.25,1526.00,1526.00,13,53,66.00
09/25/2007,11:58,1526.00,1526.50,1526.00,1526.25,385,94,479.00
09/25/2007,11:59,1526.25,1526.50,1526.00,1526.25,44,295,339.00
09/25/2007,12:00,1526.00,1527.00,1525.75,1526.25,1584,1399,2983.00
09/25/2007,12:01,1526.25,1526.25,1525.75,1526.00,120,537,657.00
09/25/2007,12:02,1526.00,1526.25,1525.50,1525.75,1184,922,2106.00
09/25/2007,12:03,1525.75,1526.00,1525.75,1526.00,127,77,204.00
09/25/2007,12:04,1525.75,1526.25,1525.75,1526.25,319,9,328.00
09/25/2007,12:05,1526.00,1526.50,1526.00,1526.00,439,134,573.00
09/25/2007,12:06,1526.00,1526.75,1526.00,1526.75,952,68,1020.00
09/25/2007,12:07,1526.50,1527.25,1526.50,1527.00,1720,771,2491.00
09/25/2007,12:08,1526.75,1527.00,1526.50,1526.75,451,755,1206.00
09/25/2007,12:09,1526.75,1526.75,1526.25,1526.25,196,543,739.00
09/25/2007,12:10,1526.50,1526.75,1526.25,1526.50,326,189,515.00
09/25/2007,12:11,1526.50,1527.25,1526.25,1526.75,1160,929,2089.00
09/25/2007,12:12,1526.75,1527.00,1526.50,1527.00,691,495,1186.00
09/25/2007,12:13,1526.75,1527.00,1526.50,1527.00,138,228,366.00
09/25/2007,12:14,1527.00,1527.25,1526.75,1527.00,554,419,973.00
09/25/2007,12:15,1527.00,1527.25,1526.75,1527.00,436,256,692.00
09/25/2007,12:16,1527.00,1527.50,1527.00,1527.50,1414,763,2177.00
09/25/2007,12:17,1527.25,1528.00,1527.25,1528.00,3293,711,4004.00
09/25/2007,12:18,1527.75,1529.00,1527.75,1528.50,4959,2984,7943.00
09/25/2007,12:19,1528.50,1528.50,1527.50,1527.75,859,1939,2798.00
09/25/2007,12:20,1527.75,1527.75,1527.25,1527.50,486,1089,1575.00
09/25/2007,12:21,1527.50,1528.00,1527.50,1527.50,337,978,1315.00
09/25/2007,12:22,1527.50,1527.75,1527.25,1527.50,704,842,1546.00
09/25/2007,12:23,1527.25,1528.00,1527.25,1527.75,773,358,1131.00
09/25/2007,12:24,1528.00,1528.00,1527.25,1527.50,535,921,1456.00
09/25/2007,12:25,1527.25,1528.00,1527.25,1528.00,989,130,1119.00
09/25/2007,12:26,1527.75,1528.25,1527.75,1528.25,1135,423,1558.00
09/25/2007,12:27,1528.25,1528.50,1528.00,1528.25,1091,313,1404.00
09/25/2007,12:28,1528.25,1528.25,1527.75,1527.75,213,325,538.00
09/25/2007,12:29,1527.75,1528.00,1527.50,1528.00,615,973,1588.00
09/25/2007,12:30,1527.75,1528.75,1527.75,1528.75,1567,469,2036.00
09/25/2007,12:31,1528.75,1529.00,1527.75,1528.00,2546,3251,5797.00
09/25/2007,12:32,1528.00,1528.00,1527.75,1528.00,2242,101,2343.00
09/25/2007,12:33,1528.00,1528.25,1527.75,1528.00,986,307,1293.00
09/25/2007,12:34,1528.00,1528.25,1527.75,1528.00,707,2189,2896.00
09/25/2007,12:35,1527.75,1528.00,1527.50,1528.00,1101,405,1506.00
09/25/2007,12:36,1528.00,1528.75,1527.75,1528.75,2606,747,3353.00
09/25/2007,12:37,1528.75,1529.00,1528.00,1528.25,1704,2419,4123.00
09/25/2007,12:38,1528.00,1528.50,1527.50,1527.50,886,1925,2811.00
09/25/2007,12:39,1527.75,1528.00,1527.50,1527.75,3293,585,3878.00
09/25/2007,12:40,1528.00,1528.00,1527.75,1528.00,577,565,1142.00
09/25/2007,12:41,1528.00,1528.00,1527.75,1527.75,320,172,492.00
09/25/2007,12:42,1527.75,1528.00,1527.50,1527.75,102,328,430.00
09/25/2007,12:43,1527.50,1527.50,1527.00,1527.00,1585,2263,3848.00
09/25/2007,12:44,1527.00,1527.50,1526.75,1527.00,668,1640,2308.00
09/25/2007,12:45,1527.00,1527.25,1526.50,1526.75,439,2008,2447.00
09/25/2007,12:46,1526.75,1527.00,1526.00,1526.50,1703,2875,4578.00
09/25/2007,12:47,1526.75,1526.75,1526.25,1526.50,294,212,506.00
09/25/2007,12:48,1526.50,1527.00,1526.25,1526.75,712,499,1211.00
09/25/2007,12:49,1526.75,1527.25,1526.75,1527.00,482,559,1041.00
09/25/2007,12:50,1527.00,1527.25,1526.75,1527.25,798,24,822.00
09/25/2007,12:51,1527.25,1527.25,1526.75,1527.00,136,466,602.00
09/25/2007,12:52,1526.75,1527.00,1526.00,1526.25,1384,2962,4346.00
09/25/2007,12:53,1526.25,1526.75,1526.00,1526.50,593,661,1254.00
09/25/2007,12:54,1526.25,1526.75,1526.25,1526.50,354,136,490.00
09/25/2007,12:55,1526.50,1526.75,1526.25,1526.50,564,171,735.00
09/25/2007,12:56,1526.50,1526.75,1526.25,1526.75,194,183,377.00
09/25/2007,12:57,1526.75,1527.00,1526.25,1526.50,517,514,1031.00
09/25/2007,12:58,1526.50,1528.25,1526.50,1527.75,3631,1381,5012.00
09/25/2007,12:59,1527.75,1528.25,1527.25,1527.75,1088,666,1754.00
09/25/2007,13:00,1527.75,1528.00,1527.50,1527.75,729,800,1529.00
09/25/2007,13:01,1527.75,1528.00,1527.00,1527.50,633,1845,2478.00
09/25/2007,13:02,1527.50,1527.75,1526.75,1527.00,495,842,1337.00
09/25/2007,13:03,1527.00,1527.25,1526.25,1526.50,2622,1983,4605.00
09/25/2007,13:04,1526.75,1527.00,1526.50,1527.00,1176,1233,2409.00
09/25/2007,13:05,1526.75,1527.50,1526.50,1527.25,997,1168,2165.00
09/25/2007,13:06,1527.25,1527.75,1527.00,1527.75,1030,533,1563.00
09/25/2007,13:07,1527.50,1527.75,1526.25,1526.75,178,1508,1686.00
09/25/2007,13:08,1526.75,1527.00,1525.50,1525.75,1216,2832,4048.00
09/25/2007,13:09,1526.00,1526.50,1525.50,1526.25,2565,1812,4377.00
09/25/2007,13:10,1526.25,1526.25,1525.75,1525.75,11,1097,1108.00
09/25/2007,13:11,1525.75,1526.25,1525.75,1526.25,933,42,975.00
09/25/2007,13:12,1526.00,1527.00,1525.50,1526.75,1523,1515,3038.00
09/25/2007,13:13,1526.75,1527.25,1526.25,1527.00,1598,1108,2706.00
09/25/2007,13:14,1527.25,1527.25,1526.50,1526.50,117,485,602.00
09/25/2007,13:15,1526.50,1527.25,1526.50,1527.00,1139,1302,2441.00
09/25/2007,13:16,1527.00,1527.25,1526.25,1526.50,976,1062,2038.00
09/25/2007,13:17,1526.50,1527.00,1526.25,1526.75,912,448,1360.00
09/25/2007,13:18,1526.50,1526.75,1526.50,1526.75,542,213,755.00
09/25/2007,13:19,1526.75,1527.00,1526.25,1526.25,429,950,1379.00
09/25/2007,13:20,1526.25,1527.00,1526.25,1527.00,1014,630,1644.00
09/25/2007,13:21,1527.00,1527.25,1526.50,1526.50,793,1431,2224.00
09/25/2007,13:22,1526.75,1526.75,1526.00,1526.25,1168,699,1867.00
09/25/2007,13:23,1526.25,1526.25,1526.00,1526.25,345,86,431.00
09/25/2007,13:24,1526.25,1526.50,1525.75,1526.25,1126,816,1942.00
09/25/2007,13:25,1526.00,1526.50,1526.00,1526.50,599,54,653.00
09/25/2007,13:26,1526.50,1527.50,1526.25,1527.50,2211,1446,3657.00
09/25/2007,13:27,1527.25,1528.00,1527.25,1527.75,2053,785,2838.00
09/25/2007,13:28,1527.75,1527.75,1527.00,1527.00,198,1606,1804.00
09/25/2007,13:29,1527.00,1527.50,1526.75,1527.25,881,310,1191.00
09/25/2007,13:30,1527.25,1527.50,1527.25,1527.25,71,311,382.00
09/25/2007,13:31,1527.25,1527.75,1526.75,1527.75,629,309,938.00
09/25/2007,13:32,1527.50,1527.75,1527.00,1527.00,473,684,1157.00
09/25/2007,13:33,1527.25,1527.25,1526.50,1527.00,387,879,1266.00
09/25/2007,13:34,1527.00,1527.00,1526.50,1526.75,382,315,697.00
09/25/2007,13:35,1526.75,1527.25,1526.50,1526.75,931,852,1783.00
09/25/2007,13:36,1526.75,1527.25,1526.50,1527.00,789,613,1402.00
09/25/2007,13:37,1527.00,1527.25,1526.50,1526.75,90,745,835.00
09/25/2007,13:38,1526.75,1526.75,1526.00,1526.25,426,1139,1565.00
09/25/2007,13:39,1526.00,1526.50,1526.00,1526.50,905,1325,2230.00
09/25/2007,13:40,1526.50,1527.00,1526.25,1526.50,1716,866,2582.00
09/25/2007,13:41,1526.50,1526.50,1526.00,1526.00,314,639,953.00
09/25/2007,13:42,1526.00,1526.25,1525.75,1526.00,618,1555,2173.00
09/25/2007,13:43,1526.00,1526.50,1526.00,1526.00,520,1625,2145.00
09/25/2007,13:44,1526.00,1527.25,1526.00,1527.00,1852,372,2224.00
09/25/2007,13:45,1526.75,1527.50,1526.75,1527.25,1073,672,1745.00
09/25/2007,13:46,1527.50,1527.75,1527.25,1527.25,2712,981,3693.00
09/25/2007,13:47,1527.25,1529.25,1527.25,1529.00,5974,2398,8372.00
09/25/2007,13:48,1529.00,1529.25,1528.50,1528.75,2751,4828,7579.00
09/25/2007,13:49,1528.75,1528.75,1527.75,1528.50,1499,1759,3258.00
09/25/2007,13:50,1528.50,1528.50,1527.75,1528.25,1645,886,2531.00
09/25/2007,13:51,1528.25,1528.50,1528.00,1528.50,1760,538,2298.00
09/25/2007,13:52,1528.75,1528.75,1528.00,1528.50,1163,1546,2709.00
09/25/2007,13:53,1528.25,1528.75,1528.25,1528.50,323,117,440.00
09/25/2007,13:54,1528.50,1528.50,1527.75,1527.75,1073,3110,4183.00
09/25/2007,13:55,1528.00,1528.00,1527.00,1527.50,889,2810,3699.00
09/25/2007,13:56,1527.50,1527.75,1527.00,1527.25,1003,2111,3114.00
09/25/2007,13:57,1527.25,1527.75,1527.00,1527.50,403,426,829.00
09/25/2007,13:58,1527.50,1528.00,1527.25,1527.50,693,576,1269.00
09/25/2007,13:59,1527.75,1528.75,1527.50,1528.50,2829,665,3494.00
09/25/2007,14:00,1528.50,1529.25,1528.25,1528.75,3080,1124,4204.00
09/25/2007,14:01,1528.75,1529.75,1528.75,1529.25,4036,1917,5953.00
09/25/2007,14:02,1529.25,1529.50,1529.00,1529.25,822,1875,2697.00
09/25/2007,14:03,1529.00,1529.75,1529.00,1529.25,1520,1506,3026.00
09/25/2007,14:04,1529.50,1529.50,1528.50,1529.00,980,2296,3276.00
09/25/2007,14:05,1529.00,1529.00,1528.25,1528.25,2284,2082,4366.00
09/25/2007,14:06,1528.25,1529.25,1528.00,1529.00,2708,733,3441.00
09/25/2007,14:07,1529.00,1529.25,1528.25,1528.25,535,2445,2980.00
09/25/2007,14:08,1528.25,1528.75,1528.00,1528.25,1126,591,1717.00
09/25/2007,14:09,1528.25,1528.25,1527.50,1527.75,963,1753,2716.00
09/25/2007,14:10,1527.75,1528.25,1527.75,1528.25,1555,1136,2691.00
09/25/2007,14:11,1528.00,1528.25,1528.00,1528.00,103,585,688.00
09/25/2007,14:12,1528.00,1529.00,1528.00,1528.75,2655,1052,3707.00
09/25/2007,14:13,1528.75,1528.75,1528.00,1528.00,491,2212,2703.00
09/25/2007,14:14,1527.75,1528.00,1527.00,1527.00,1472,4374,5846.00
09/25/2007,14:15,1527.25,1527.75,1527.25,1527.50,1208,1139,2347.00
09/25/2007,14:16,1527.50,1527.75,1527.25,1527.75,1132,889,2021.00
09/25/2007,14:17,1527.75,1527.75,1527.00,1527.25,496,1045,1541.00
09/25/2007,14:18,1527.25,1527.50,1526.75,1527.00,935,3182,4117.00
09/25/2007,14:19,1527.00,1527.50,1526.75,1526.75,439,519,958.00
09/25/2007,14:20,1526.75,1527.25,1526.75,1527.25,1017,93,1110.00
09/25/2007,14:21,1527.00,1527.75,1527.00,1527.50,1348,312,1660.00
09/25/2007,14:22,1527.50,1527.50,1527.00,1527.00,741,454,1195.00
09/25/2007,14:23,1527.25,1527.50,1527.00,1527.25,1779,489,2268.00
09/25/2007,14:24,1527.25,1527.50,1527.00,1527.50,85,258,343.00
09/25/2007,14:25,1527.25,1527.50,1527.00,1527.25,423,1878,2301.00
09/25/2007,14:26,1527.25,1527.50,1527.25,1527.50,117,305,422.00
09/25/2007,14:27,1527.50,1527.50,1527.25,1527.25,17,294,311.00
09/25/2007,14:28,1527.25,1528.75,1527.00,1528.25,3368,2003,5371.00
09/25/2007,14:29,1528.25,1528.75,1528.00,1528.75,2679,2009,4688.00
09/25/2007,14:30,1528.50,1528.75,1527.50,1528.00,1258,2214,3472.00
09/25/2007,14:31,1528.00,1528.25,1527.50,1527.50,147,2426,2573.00
09/25/2007,14:32,1527.75,1527.75,1527.50,1527.50,1134,520,1654.00
09/25/2007,14:33,1527.75,1528.25,1527.50,1528.25,1507,299,1806.00
09/25/2007,14:34,1528.25,1528.50,1527.75,1528.00,806,984,1790.00
09/25/2007,14:35,1528.00,1528.25,1527.00,1527.50,249,2826,3075.00
09/25/2007,14:36,1527.50,1528.00,1527.25,1527.75,1233,400,1633.00
09/25/2007,14:37,1527.75,1528.25,1527.75,1528.00,1642,493,2135.00
09/25/2007,14:38,1528.25,1528.25,1527.25,1527.25,273,1022,1295.00
09/25/2007,14:39,1527.25,1527.75,1527.25,1527.50,1213,210,1423.00
09/25/2007,14:40,1527.75,1527.75,1527.50,1527.50,634,20,654.00
09/25/2007,14:41,1527.50,1527.75,1526.50,1527.00,1280,4781,6061.00
09/25/2007,14:42,1527.00,1527.00,1526.50,1526.75,395,1356,1751.00
09/25/2007,14:43,1526.75,1527.25,1526.75,1527.25,1619,1180,2799.00
09/25/2007,14:44,1527.25,1528.00,1527.00,1527.75,3613,388,4001.00
09/25/2007,14:45,1527.75,1528.25,1527.00,1527.50,2888,2292,5180.00
09/25/2007,14:46,1527.25,1527.50,1526.75,1527.25,498,1130,1628.00
09/25/2007,14:47,1527.25,1527.25,1526.75,1526.75,1044,732,1776.00
09/25/2007,14:48,1526.75,1527.25,1526.50,1527.25,1632,2515,4147.00
09/25/2007,14:49,1527.00,1527.25,1526.50,1526.75,486,805,1291.00
09/25/2007,14:50,1526.50,1526.75,1526.25,1526.50,1017,5543,6560.00
09/25/2007,14:51,1526.50,1527.00,1526.50,1526.50,1000,843,1843.00
09/25/2007,14:52,1526.50,1527.25,1526.50,1527.25,1272,544,1816.00
09/25/2007,14:53,1527.25,1527.75,1527.00,1527.25,3119,2009,5128.00
09/25/2007,14:54,1527.25,1527.75,1527.25,1527.75,865,403,1268.00
09/25/2007,14:55,1527.75,1528.50,1527.75,1528.25,4966,1328,6294.00
09/25/2007,14:56,1528.50,1528.75,1528.00,1528.25,2709,2434,5143.00
09/25/2007,14:57,1528.25,1529.50,1528.25,1529.00,6824,1716,8540.00
09/25/2007,14:58,1529.25,1529.75,1529.25,1529.75,5512,683,6195.00
09/25/2007,14:59,1529.75,1530.50,1529.50,1530.25,8954,2304,11258.00
09/25/2007,15:00,1530.25,1531.00,1530.25,1531.00,12841,4574,17415.00
09/25/2007,15:01,1531.00,1531.25,1530.00,1530.00,8526,8547,17073.00
09/25/2007,15:02,1530.25,1530.25,1529.75,1530.00,1126,3059,4185.00
09/25/2007,15:03,1529.75,1530.00,1529.25,1529.50,1922,3593,5515.00
09/25/2007,15:04,1529.50,1530.00,1529.50,1530.00,1365,1983,3348.00
09/25/2007,15:05,1530.00,1530.25,1529.75,1530.00,2023,844,2867.00
09/25/2007,15:06,1529.75,1530.00,1529.25,1529.25,922,3261,4183.00
09/25/2007,15:07,1529.25,1529.50,1529.00,1529.25,336,1076,1412.00
09/25/2007,15:08,1529.25,1529.75,1529.25,1529.50,1549,367,1916.00
09/25/2007,15:09,1529.75,1530.00,1529.50,1529.50,538,1122,1660.00
09/25/2007,15:10,1529.75,1529.75,1529.25,1529.75,625,1015,1640.00
09/25/2007,15:11,1529.50,1530.00,1529.25,1529.50,857,1709,2566.00
09/25/2007,15:12,1529.25,1529.50,1528.50,1528.50,249,3224,3473.00
09/25/2007,15:13,1528.50,1529.00,1528.50,1529.00,988,420,1408.00
09/25/2007,15:14,1528.75,1529.00,1528.75,1528.75,853,476,1329.00
09/25/2007,15:15,1529.00,1529.50,1528.50,1528.75,3160,3010,6170.00
09/25/2007,15:31,1529.00,1530.25,1528.50,1529.25,848,1499,2347.00
09/25/2007,15:32,1529.25,1529.50,1529.00,1529.25,645,146,791.00
09/25/2007,15:33,1529.25,1529.50,1528.75,1529.00,32,156,188.00
09/25/2007,15:34,1528.75,1529.25,1528.75,1529.25,159,20,179.00
09/25/2007,15:35,1529.25,1529.25,1529.00,1529.25,58,1,59.00
09/25/2007,15:36,1529.50,1529.50,1529.25,1529.25,5,3,8.00
09/25/2007,15:37,1529.50,1529.50,1529.25,1529.25,2,281,283.00
09/25/2007,15:38,1529.25,1529.50,1529.25,1529.50,1,70,71.00
09/25/2007,15:39,1529.25,1529.50,1529.25,1529.25,4,55,59.00
09/25/2007,15:40,1529.25,1529.25,1529.00,1529.25,24,9,33.00
09/25/2007,15:41,1529.25,1529.25,1529.25,1529.25,35,0,35.00
09/25/2007,15:42,1529.25,1529.25,1529.25,1529.25,1,0,1.00
09/25/2007,15:43,1529.25,1529.25,1529.25,1529.25,81,0,81.00
09/25/2007,15:44,1529.25,1529.25,1529.25,1529.25,15,0,15.00
09/25/2007,15:45,1529.25,1529.25,1529.00,1529.25,358,22,380.00
09/25/2007,15:46,1529.25,1529.25,1529.25,1529.25,37,0,37.00
09/25/2007,15:47,1529.25,1529.25,1529.25,1529.25,9,0,9.00
09/25/2007,15:48,1529.25,1529.25,1529.00,1529.25,41,1,42.00
09/25/2007,15:49,1529.25,1529.50,1529.25,1529.50,11,0,11.00
09/25/2007,15:50,1529.50,1529.50,1529.50,1529.50,87,0,87.00
09/25/2007,15:51,1529.50,1529.50,1529.50,1529.50,173,0,173.00
09/25/2007,15:52,1529.50,1529.50,1529.50,1529.50,150,0,150.00
09/25/2007,15:53,1529.75,1529.75,1529.75,1529.75,38,0,38.00
09/25/2007,15:54,1529.50,1529.50,1529.50,1529.50,0,5,5.00
09/25/2007,15:55,1529.50,1529.75,1529.50,1529.75,131,17,148.00
09/25/2007,15:56,1529.75,1529.75,1529.50,1529.75,67,4,71.00
09/25/2007,15:57,1529.75,1529.75,1529.75,1529.75,58,0,58.00
09/25/2007,15:58,1529.75,1529.75,1529.75,1529.75,3,0,3.00
09/25/2007,15:59,1529.75,1529.75,1529.75,1529.75,9,0,9.00
09/25/2007,16:00,1529.75,1529.75,1529.50,1529.50,33,101,134.00
09/25/2007,17:01,1530.25,1530.50,1530.25,1530.50,605,1,606.00
09/25/2007,17:02,1530.25,1530.50,1530.25,1530.25,3,8,11.00
09/25/2007,17:03,1530.50,1530.50,1530.50,1530.50,3,0,3.00
09/25/2007,17:04,1530.25,1530.50,1530.25,1530.50,183,7,190.00
09/25/2007,17:05,1530.50,1530.75,1530.50,1530.50,96,13,109.00
09/25/2007,17:06,1530.75,1530.75,1530.50,1530.50,1,2,3.00
09/25/2007,17:07,1530.75,1530.75,1530.50,1530.75,89,6,95.00
09/25/2007,17:08,1530.75,1530.75,1530.25,1530.50,2,70,72.00
09/25/2007,17:09,1530.25,1530.25,1530.25,1530.25,0,61,61.00
09/25/2007,17:10,1530.50,1530.50,1530.25,1530.25,10,3,13.00
09/25/2007,17:11,1530.25,1530.25,1530.25,1530.25,0,23,23.00
09/25/2007,17:13,1530.25,1530.25,1530.00,1530.25,9,21,30.00
09/25/2007,17:14,1530.25,1530.25,1530.25,1530.25,1,0,1.00
09/25/2007,17:15,1530.25,1530.25,1530.25,1530.25,33,0,33.00
09/25/2007,17:16,1530.50,1530.50,1530.25,1530.50,3,1,4.00
09/25/2007,17:18,1530.50,1530.50,1530.50,1530.50,1,0,1.00
09/25/2007,17:19,1530.25,1530.25,1530.25,1530.25,0,37,37.00
09/25/2007,17:20,1530.25,1530.25,1530.25,1530.25,0,2,2.00
09/25/2007,17:22,1530.50,1530.50,1530.50,1530.50,1,0,1.00
09/25/2007,17:23,1530.50,1530.50,1530.50,1530.50,2,0,2.00
09/25/2007,17:25,1530.50,1530.50,1530.50,1530.50,89,0,89.00
09/25/2007,17:26,1530.50,1530.75,1530.50,1530.50,5,2,7.00
09/25/2007,17:27,1530.50,1530.50,1530.50,1530.50,0,18,18.00
09/25/2007,17:28,1530.50,1530.50,1530.50,1530.50,0,6,6.00
09/25/2007,17:29,1530.50,1530.50,1530.50,1530.50,0,1,1.00
09/25/2007,17:30,1530.50,1530.50,1530.50,1530.50,0,1,1.00
09/25/2007,17:31,1530.50,1530.50,1530.50,1530.50,0,7,7.00
09/25/2007,17:32,1530.50,1530.50,1530.25,1530.25,0,2,2.00
09/25/2007,17:34,1530.50,1530.50,1530.50,1530.50,2,0,2.00
09/25/2007,17:37,1530.25,1530.50,1530.25,1530.50,1,6,7.00
09/25/2007,17:38,1530.25,1530.25,1530.25,1530.25,0,47,47.00
09/25/2007,17:39,1530.25,1530.25,1530.00,1530.25,2,28,30.00
09/25/2007,17:40,1530.00,1530.00,1530.00,1530.00,0,108,108.00
09/25/2007,17:41,1530.00,1530.00,1530.00,1530.00,0,25,25.00
09/25/2007,17:42,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/25/2007,17:43,1530.00,1530.25,1530.00,1530.25,1,13,14.00
09/25/2007,17:44,1530.00,1530.00,1530.00,1530.00,0,3,3.00
09/25/2007,17:45,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/25/2007,17:48,1530.25,1530.25,1530.00,1530.00,1,1,2.00
09/25/2007,17:50,1530.00,1530.00,1530.00,1530.00,0,5,5.00
09/25/2007,17:52,1530.25,1530.25,1530.00,1530.25,72,2,74.00
09/25/2007,17:53,1530.25,1530.25,1530.25,1530.25,5,0,5.00
09/25/2007,17:54,1530.50,1530.50,1530.25,1530.25,27,41,68.00
09/25/2007,17:57,1530.00,1530.25,1530.00,1530.00,2,12,14.00
09/25/2007,17:59,1530.25,1530.25,1530.25,1530.25,44,0,44.00
09/25/2007,18:00,1530.25,1530.25,1530.25,1530.25,3,0,3.00
09/25/2007,18:01,1530.25,1530.25,1530.25,1530.25,3,0,3.00
09/25/2007,18:02,1530.00,1530.00,1530.00,1530.00,0,1,1.00
09/25/2007,18:04,1530.25,1530.50,1530.00,1530.00,6,2,8.00
09/25/2007,18:05,1530.25,1530.25,1530.00,1530.00,1,2,3.00
09/25/2007,18:07,1530.25,1530.50,1530.25,1530.50,145,0,145.00
09/25/2007,18:09,1530.75,1530.75,1530.50,1530.50,16,5,21.00
09/25/2007,18:11,1530.75,1530.75,1530.50,1530.50,7,1,8.00
09/25/2007,18:12,1530.50,1530.50,1530.50,1530.50,0,4,4.00
09/25/2007,18:13,1530.75,1530.75,1530.75,1530.75,10,0,10.00
09/25/2007,18:15,1530.75,1530.75,1530.75,1530.75,52,0,52.00
09/25/2007,18:16,1530.75,1530.75,1530.75,1530.75,20,0,20.00
09/25/2007,18:17,1531.00,1531.00,1530.75,1530.75,8,4,12.00
09/25/2007,18:19,1530.50,1530.50,1530.50,1530.50,0,8,8.00
09/25/2007,18:20,1530.75,1530.75,1530.75,1530.75,3,0,3.00
09/25/2007,18:21,1530.75,1530.75,1530.75,1530.75,1,0,1.00
09/25/2007,18:23,1530.50,1530.50,1530.50,1530.50,0,1,1.00
09/25/2007,18:26,1530.75,1530.75,1530.75,1530.75,36,0,36.00
09/25/2007,18:27,1530.50,1530.50,1530.50,1530.50,0,5,5.00
09/25/2007,18:28,1530.75,1530.75,1530.75,1530.75,1,0,1.00
09/25/2007,18:29,1530.50,1530.50,1530.50,1530.50,0,5,5.00
09/25/2007,18:30,1530.50,1530.50,1530.50,1530.50,0,1,1.00
09/25/2007,18:31,1530.50,1530.75,1530.50,1530.50,1,28,29.00
09/25/2007,18:33,1530.50,1530.50,1530.50,1530.50,0,2,2.00
09/25/2007,18:34,1530.75,1530.75,1530.75,1530.75,14,0,14.00
09/25/2007,18:35,1530.75,1531.00,1530.75,1531.00,144,0,144.00
09/25/2007,18:36,1531.00,1531.00,1531.00,1531.00,7,0,7.00
09/25/2007,18:37,1531.00,1531.00,1531.00,1531.00,123,0,123.00
09/25/2007,18:38,1531.00,1531.25,1531.00,1531.00,112,3,115.00
09/25/2007,18:39,1531.00,1531.25,1531.00,1531.25,4,8,12.00
09/25/2007,18:40,1531.25,1531.75,1531.25,1531.50,295,44,339.00
09/25/2007,18:41,1531.50,1531.50,1531.50,1531.50,63,0,63.00
09/25/2007,18:42,1531.25,1531.25,1531.25,1531.25,0,103,103.00
09/25/2007,18:43,1531.25,1531.25,1531.25,1531.25,0,14,14.00
09/25/2007,18:44,1531.25,1531.25,1531.25,1531.25,0,13,13.00
09/25/2007,18:45,1531.25,1531.25,1531.25,1531.25,0,50,50.00
09/25/2007,18:46,1531.25,1531.25,1531.25,1531.25,0,12,12.00
09/25/2007,18:47,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/25/2007,18:48,1531.00,1531.00,1531.00,1531.00,0,3,3.00
09/25/2007,18:49,1531.25,1531.25,1531.25,1531.25,5,0,5.00
09/25/2007,18:50,1531.00,1531.00,1531.00,1531.00,0,1,1.00
09/25/2007,18:51,1531.00,1531.25,1531.00,1531.25,4,2,6.00
09/25/2007,18:52,1531.25,1531.25,1531.25,1531.25,15,0,15.00
09/25/2007,18:53,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/25/2007,18:54,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/25/2007,18:55,1531.25,1531.25,1531.25,1531.25,3,0,3.00
09/25/2007,18:57,1531.00,1531.50,1531.00,1531.25,74,22,96.00
09/25/2007,18:58,1531.00,1531.25,1531.00,1531.25,2,3,5.00
09/25/2007,18:59,1531.25,1531.25,1531.00,1531.00,2,228,230.00
09/25/2007,19:01,1530.75,1531.00,1530.50,1530.75,15,63,78.00
09/25/2007,19:02,1530.75,1531.00,1530.75,1530.75,11,1,12.00
09/25/2007,19:03,1530.75,1531.00,1530.75,1531.00,30,1,31.00
09/25/2007,19:04,1531.00,1531.00,1531.00,1531.00,12,0,12.00
09/25/2007,19:05,1531.00,1531.00,1530.75,1531.00,28,43,71.00
09/25/2007,19:06,1531.00,1531.25,1531.00,1531.25,4,0,4.00
09/25/2007,19:07,1531.00,1531.00,1531.00,1531.00,0,3,3.00
09/25/2007,19:08,1531.00,1531.00,1531.00,1531.00,0,26,26.00
09/25/2007,19:10,1531.00,1531.00,1531.00,1531.00,0,16,16.00
09/25/2007,19:11,1531.00,1531.00,1531.00,1531.00,0,82,82.00
09/25/2007,19:12,1531.00,1531.00,1531.00,1531.00,0,5,5.00
09/25/2007,19:13,1531.00,1531.25,1530.75,1530.75,74,30,104.00
09/25/2007,19:14,1531.00,1531.00,1530.75,1530.75,1,2,3.00
09/25/2007,19:15,1530.75,1531.00,1530.75,1530.75,1,157,158.00
09/25/2007,19:17,1530.75,1530.75,1530.75,1530.75,0,1,1.00
09/25/2007,19:18,1531.00,1531.00,1531.00,1531.00,2,0,2.00
09/25/2007,19:19,1530.75,1530.75,1530.75,1530.75,0,1,1.00
09/25/2007,19:20,1530.75,1530.75,1530.75,1530.75,0,1,1.00
09/25/2007,19:21,1531.00,1531.00,1531.00,1531.00,30,0,30.00
09/25/2007,19:25,1530.75,1530.75,1530.75,1530.75,0,69,69.00
09/25/2007,19:26,1530.75,1530.75,1530.75,1530.75,0,14,14.00
09/25/2007,19:27,1530.75,1530.75,1530.50,1530.50,0,15,15.00
09/25/2007,19:28,1530.50,1530.50,1530.50,1530.50,0,1,1.00
09/25/2007,19:29,1530.75,1530.75,1530.75,1530.75,2,0,2.00
09/25/2007,19:31,1530.75,1530.75,1530.75,1530.75,1,0,1.00
09/25/2007,19:32,1530.50,1530.75,1530.50,1530.75,17,1,18.00
09/25/2007,19:33,1531.00,1531.00,1531.00,1531.00,1,0,1.00
09/25/2007,19:34,1530.75,1530.75,1530.75,1530.75,0,5,5.00
09/25/2007,19:35,1530.75,1531.00,1530.75,1531.00,62,1,63.00
09/25/2007,19:36,1531.00,1531.00,1531.00,1531.00,6,0,6.00
09/25/2007,19:37,1531.00,1531.00,1531.00,1531.00,1,0,1.00
09/25/2007,19:38,1531.00,1531.00,1531.00,1531.00,2,0,2.00
09/25/2007,19:40,1531.00,1531.00,1531.00,1531.00,6,0,6.00
09/25/2007,19:41,1531.00,1531.25,1531.00,1531.25,22,2,24.00
09/25/2007,19:42,1531.00,1531.25,1531.00,1531.25,124,4,128.00
09/25/2007,19:43,1531.25,1531.25,1531.25,1531.25,2,0,2.00
09/25/2007,19:46,1531.25,1531.25,1531.25,1531.25,36,0,36.00
09/25/2007,19:47,1531.25,1531.25,1531.25,1531.25,3,0,3.00
09/25/2007,19:48,1531.25,1531.50,1531.25,1531.50,6,0,6.00
09/25/2007,19:49,1531.25,1531.25,1531.25,1531.25,0,19,19.00
09/25/2007,19:50,1531.25,1531.25,1531.25,1531.25,0,15,15.00
09/25/2007,19:52,1531.50,1531.50,1531.25,1531.50,12,3,15.00
09/25/2007,19:53,1531.50,1531.50,1531.50,1531.50,13,0,13.00
09/25/2007,19:55,1531.25,1531.25,1531.25,1531.25,0,3,3.00
09/25/2007,19:56,1531.25,1531.50,1531.25,1531.25,3,68,71.00
09/25/2007,19:57,1531.25,1531.25,1531.00,1531.25,28,12,40.00
09/25/2007,19:58,1531.50,1531.50,1531.50,1531.50,5,0,5.00
09/25/2007,19:59,1531.25,1531.25,1531.25,1531.25,0,4,4.00
09/25/2007,20:00,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/25/2007,20:01,1531.50,1531.50,1531.25,1531.25,4,2,6.00
09/25/2007,20:02,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/25/2007,20:03,1531.50,1531.50,1531.50,1531.50,55,0,55.00
09/25/2007,20:04,1531.25,1531.50,1531.25,1531.50,4,5,9.00
09/25/2007,20:05,1531.25,1531.25,1531.25,1531.25,0,18,18.00
09/25/2007,20:06,1531.50,1531.50,1531.50,1531.50,5,0,5.00
09/25/2007,20:07,1531.25,1531.25,1531.25,1531.25,0,65,65.00
09/25/2007,20:08,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/25/2007,20:09,1531.25,1531.25,1531.25,1531.25,0,53,53.00
09/25/2007,20:13,1531.00,1531.25,1531.00,1531.25,2,17,19.00
09/25/2007,20:14,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/25/2007,20:15,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/25/2007,20:16,1531.25,1531.25,1531.25,1531.25,30,0,30.00
09/25/2007,20:17,1531.25,1531.25,1531.25,1531.25,11,0,11.00
09/25/2007,20:18,1531.50,1531.50,1531.00,1531.00,1,2,3.00
09/25/2007,20:19,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/25/2007,20:22,1531.25,1531.25,1531.25,1531.25,1,0,1.00
09/25/2007,20:24,1531.00,1531.50,1531.00,1531.50,2,1,3.00
09/25/2007,20:25,1531.50,1531.50,1531.50,1531.50,1,0,1.00
09/25/2007,20:26,1531.50,1531.50,1531.25,1531.50,2,2,4.00
09/25/2007,20:27,1531.25,1531.25,1531.25,1531.25,0,1,1.00
09/25/2007,20:28,1531.25,1531.50,1531.25,1531.50,73,1,74.00
09/25/2007,20:29,1531.50,1531.75,1531.50,1531.50,10,42,52.00
09/25/2007,20:30,1531.50,1531.50,1531.50,1531.50,0,31,31.00
09/25/2007,20:31,1531.50,1531.75,1531.50,1531.75,178,4,182.00
09/25/2007,20:32,1531.75,1532.00,1531.75,1531.75,71,2,73.00
09/25/2007,20:33,1531.75,1531.75,1531.75,1531.75,0,5,5.00
09/25/2007,20:35,1531.75,1531.75,1531.75,1531.75,0,31,31.00
09/25/2007,20:36,1531.75,1531.75,1531.75,1531.75,0,25,25.00
09/25/2007,20:38,1532.00,1532.00,1531.75,1531.75,2,4,6.00
09/25/2007,20:39,1531.75,1531.75,1531.75,1531.75,0,38,38.00
09/25/2007,20:40,1531.75,1531.75,1531.75,1531.75,0,8,8.00
09/25/2007,20:41,1531.75,1531.75,1531.50,1531.50,0,4,4.00
09/25/2007,20:42,1531.50,1531.50,1531.50,1531.50,0,2,2.00
09/25/2007,20:44,1531.50,1531.50,1531.50,1531.50,0,1,1.00
09/25/2007,20:45,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,20:46,1531.75,1531.75,1531.75,1531.75,8,0,8.00
09/25/2007,20:47,1531.75,1531.75,1531.75,1531.75,21,0,21.00
09/25/2007,20:48,1531.75,1531.75,1531.75,1531.75,5,0,5.00
09/25/2007,20:49,1531.50,1531.50,1531.50,1531.50,0,52,52.00
09/25/2007,20:50,1531.50,1531.50,1531.50,1531.50,0,152,152.00
09/25/2007,20:51,1531.50,1531.50,1531.50,1531.50,0,3,3.00
09/25/2007,20:54,1531.50,1531.50,1531.50,1531.50,0,47,47.00
09/25/2007,20:55,1531.50,1531.50,1531.50,1531.50,0,7,7.00
09/25/2007,20:57,1531.50,1531.50,1531.50,1531.50,0,2,2.00
09/25/2007,21:00,1531.50,1531.50,1531.50,1531.50,0,2,2.00
09/25/2007,21:01,1531.50,1531.50,1531.50,1531.50,0,1,1.00
09/25/2007,21:02,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,21:04,1531.50,1531.75,1531.50,1531.75,1,56,57.00
09/25/2007,21:05,1531.50,1531.50,1531.50,1531.50,0,1,1.00
09/25/2007,21:06,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,21:08,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,21:09,1531.75,1531.75,1531.50,1531.50,1,124,125.00
09/25/2007,21:10,1531.50,1531.75,1531.50,1531.75,35,3,38.00
09/25/2007,21:11,1531.75,1532.00,1531.75,1531.75,45,2,47.00
09/25/2007,21:12,1531.75,1531.75,1531.75,1531.75,0,9,9.00
09/25/2007,21:13,1531.75,1531.75,1531.75,1531.75,0,2,2.00
09/25/2007,21:14,1531.75,1531.75,1531.75,1531.75,0,8,8.00
09/25/2007,21:16,1531.75,1531.75,1531.75,1531.75,0,14,14.00
09/25/2007,21:18,1532.00,1532.00,1532.00,1532.00,1,0,1.00
09/25/2007,21:19,1532.00,1532.00,1532.00,1532.00,69,0,69.00
09/25/2007,21:20,1532.00,1532.25,1532.00,1532.25,56,2,58.00
09/25/2007,21:21,1532.25,1532.25,1532.25,1532.25,107,0,107.00
09/25/2007,21:22,1532.25,1532.50,1532.25,1532.50,54,0,54.00
09/25/2007,21:23,1532.25,1532.25,1532.00,1532.00,2,115,117.00
09/25/2007,21:24,1532.00,1532.00,1532.00,1532.00,0,7,7.00
09/25/2007,21:25,1532.25,1532.25,1532.00,1532.00,1,41,42.00
09/25/2007,21:26,1532.00,1532.00,1532.00,1532.00,0,3,3.00
09/25/2007,21:27,1532.00,1532.25,1532.00,1532.25,3,8,11.00
09/25/2007,21:28,1532.25,1532.25,1532.25,1532.25,126,0,126.00
09/25/2007,21:29,1532.25,1532.25,1532.25,1532.25,25,0,25.00
09/25/2007,21:30,1532.25,1532.25,1532.25,1532.25,15,0,15.00
09/25/2007,21:31,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/25/2007,21:33,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/25/2007,21:34,1532.25,1532.25,1532.25,1532.25,22,0,22.00
09/25/2007,21:35,1532.25,1532.50,1532.25,1532.25,3,3,6.00
09/25/2007,21:36,1532.25,1532.25,1532.00,1532.25,1,13,14.00
09/25/2007,21:37,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/25/2007,21:39,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/25/2007,21:40,1532.25,1532.50,1532.25,1532.50,10,0,10.00
09/25/2007,21:41,1532.50,1532.50,1532.50,1532.50,6,0,6.00
09/25/2007,21:42,1532.25,1532.25,1532.25,1532.25,0,5,5.00
09/25/2007,21:43,1532.25,1532.25,1532.25,1532.25,0,1,1.00
09/25/2007,21:45,1532.50,1532.50,1532.50,1532.50,7,0,7.00
09/25/2007,21:47,1532.50,1532.50,1532.25,1532.50,3,2,5.00
09/25/2007,21:48,1532.50,1532.50,1532.25,1532.50,13,1,14.00
09/25/2007,21:49,1532.50,1532.50,1532.25,1532.25,2,29,31.00
09/25/2007,21:50,1532.25,1532.25,1532.25,1532.25,0,5,5.00
09/25/2007,21:51,1532.50,1532.50,1532.50,1532.50,20,0,20.00
09/25/2007,21:52,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/25/2007,21:53,1532.25,1532.25,1532.25,1532.25,0,5,5.00
09/25/2007,21:54,1532.25,1532.25,1532.25,1532.25,0,2,2.00
09/25/2007,21:55,1532.25,1532.25,1532.25,1532.25,0,1,1.00
09/25/2007,21:56,1532.25,1532.50,1532.25,1532.25,1,10,11.00
09/25/2007,21:59,1532.25,1532.25,1532.25,1532.25,0,10,10.00
09/25/2007,22:00,1532.50,1532.50,1532.25,1532.25,1,57,58.00
09/25/2007,22:01,1532.25,1532.25,1532.25,1532.25,0,1,1.00
09/25/2007,22:03,1532.50,1532.50,1532.50,1532.50,15,0,15.00
09/25/2007,22:05,1532.50,1532.50,1532.25,1532.50,24,4,28.00
09/25/2007,22:06,1532.25,1532.50,1532.25,1532.50,2,1,3.00
09/25/2007,22:07,1532.50,1532.50,1532.50,1532.50,25,0,25.00
09/25/2007,22:08,1532.25,1532.25,1532.25,1532.25,0,57,57.00
09/25/2007,22:09,1532.25,1532.50,1532.25,1532.25,24,12,36.00
09/25/2007,22:10,1532.25,1532.50,1532.25,1532.25,1,4,5.00
09/25/2007,22:11,1532.25,1532.25,1532.25,1532.25,0,10,10.00
09/25/2007,22:12,1532.00,1532.25,1532.00,1532.25,2,13,15.00
09/25/2007,22:13,1532.25,1532.25,1532.25,1532.25,12,0,12.00
09/25/2007,22:14,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/25/2007,22:16,1532.25,1532.25,1532.25,1532.25,7,0,7.00
09/25/2007,22:18,1532.25,1532.25,1532.00,1532.00,7,4,11.00
09/25/2007,22:19,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/25/2007,22:20,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/25/2007,22:23,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/25/2007,22:26,1532.25,1532.25,1532.25,1532.25,37,0,37.00
09/25/2007,22:27,1532.25,1532.50,1532.25,1532.50,37,0,37.00
09/25/2007,22:28,1532.25,1532.25,1532.25,1532.25,0,10,10.00
09/25/2007,22:30,1532.25,1532.25,1532.25,1532.25,0,10,10.00
09/25/2007,22:31,1532.50,1532.50,1532.25,1532.25,1,26,27.00
09/25/2007,22:32,1532.25,1532.25,1532.25,1532.25,0,38,38.00
09/25/2007,22:33,1532.00,1532.00,1532.00,1532.00,0,10,10.00
09/25/2007,22:35,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/25/2007,22:36,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/25/2007,22:37,1532.25,1532.25,1532.25,1532.25,4,0,4.00
09/25/2007,22:40,1532.25,1532.25,1532.25,1532.25,4,0,4.00
09/25/2007,22:41,1532.25,1532.25,1532.00,1532.00,4,1,5.00
09/25/2007,22:43,1532.25,1532.25,1532.25,1532.25,5,0,5.00
09/25/2007,22:47,1532.25,1532.25,1532.25,1532.25,30,0,30.00
09/25/2007,22:48,1532.50,1532.50,1532.50,1532.50,5,0,5.00
09/25/2007,22:49,1532.00,1532.25,1532.00,1532.25,3,1,4.00
09/25/2007,22:50,1532.25,1532.25,1532.25,1532.25,4,0,4.00
09/25/2007,22:51,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/25/2007,22:52,1532.00,1532.00,1532.00,1532.00,0,5,5.00
09/25/2007,22:53,1532.25,1532.50,1532.25,1532.50,20,0,20.00
09/25/2007,22:54,1532.50,1532.50,1532.00,1532.50,30,10,40.00
09/25/2007,22:55,1532.50,1532.50,1532.50,1532.50,10,0,10.00
09/25/2007,22:56,1532.00,1532.50,1532.00,1532.50,10,1,11.00
09/25/2007,22:57,1532.25,1532.25,1532.25,1532.25,0,8,8.00
09/25/2007,22:58,1532.25,1532.50,1532.25,1532.25,11,28,39.00
09/25/2007,23:00,1532.50,1532.50,1532.50,1532.50,3,0,3.00
09/25/2007,23:01,1532.50,1532.50,1532.50,1532.50,4,0,4.00
09/25/2007,23:02,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/25/2007,23:03,1532.25,1532.25,1532.25,1532.25,0,3,3.00
09/25/2007,23:07,1532.25,1532.25,1532.25,1532.25,0,45,45.00
09/25/2007,23:08,1532.25,1532.25,1532.00,1532.00,1,7,8.00
09/25/2007,23:09,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/25/2007,23:10,1532.25,1532.25,1532.00,1532.25,19,3,22.00
09/25/2007,23:12,1532.50,1532.50,1532.50,1532.50,18,0,18.00
09/25/2007,23:13,1532.50,1532.50,1532.25,1532.25,1,1,2.00
09/25/2007,23:15,1532.25,1532.25,1532.25,1532.25,0,5,5.00
09/25/2007,23:16,1532.25,1532.25,1532.25,1532.25,0,13,13.00
09/25/2007,23:21,1532.25,1532.25,1532.00,1532.00,0,9,9.00
09/25/2007,23:23,1532.25,1532.25,1532.25,1532.25,7,0,7.00
09/25/2007,23:24,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/25/2007,23:26,1532.25,1532.25,1532.25,1532.25,52,0,52.00
09/25/2007,23:27,1532.00,1532.00,1531.50,1531.75,8,498,506.00
09/25/2007,23:28,1531.75,1531.75,1531.75,1531.75,22,0,22.00
09/25/2007,23:29,1531.75,1532.00,1531.75,1532.00,26,0,26.00
09/25/2007,23:30,1531.75,1531.75,1531.75,1531.75,0,10,10.00
09/25/2007,23:31,1531.75,1531.75,1531.75,1531.75,0,18,18.00
09/25/2007,23:34,1531.75,1531.75,1531.75,1531.75,0,11,11.00
09/25/2007,23:35,1531.75,1531.75,1531.75,1531.75,0,7,7.00
09/25/2007,23:36,1531.50,1531.50,1531.50,1531.50,0,4,4.00
09/25/2007,23:38,1531.75,1531.75,1531.75,1531.75,6,0,6.00
09/25/2007,23:39,1531.75,1532.00,1531.75,1532.00,2,0,2.00
09/25/2007,23:40,1531.75,1531.75,1531.75,1531.75,0,1,1.00
09/25/2007,23:42,1531.75,1531.75,1531.50,1531.50,0,59,59.00
09/25/2007,23:44,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,23:45,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,23:46,1531.75,1531.75,1531.75,1531.75,1,0,1.00
09/25/2007,23:47,1531.75,1532.25,1531.75,1532.25,126,0,126.00
09/25/2007,23:50,1532.00,1532.25,1532.00,1532.25,1,5,6.00
09/25/2007,23:51,1532.25,1532.25,1532.00,1532.00,1,1,2.00
09/25/2007,23:52,1532.25,1532.25,1532.00,1532.00,1,10,11.00
09/25/2007,23:53,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/25/2007,23:54,1532.25,1532.25,1532.25,1532.25,1,0,1.00
09/25/2007,23:56,1532.00,1532.00,1532.00,1532.00,0,2,2.00
09/25/2007,23:57,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/25/2007,23:59,1532.00,1532.00,1532.00,1532.00,0,20,20.00
09/26/2007,00:00,1532.00,1532.00,1532.00,1532.00,0,3,3.00
09/26/2007,00:01,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/26/2007,00:03,1532.25,1532.25,1532.25,1532.25,2,0,2.00
09/26/2007,00:05,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/26/2007,00:09,1532.00,1532.00,1532.00,1532.00,0,1,1.00
09/26/2007,00:10,1532.25,1532.25,1532.00,1532.25,21,2,23.00
09/26/2007,00:14,1532.25,1532.25,1532.25,1532.25,4,0,4.00
09/26/2007,00:17,1532.00,1532.25,1532.00,1532.25,2,1,3.00
09/26/2007,00:19,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,00:20,1532.25,1532.25,1532.25,1532.25,0,1,1.00
09/26/2007,00:22,1532.50,1532.50,1532.50,1532.50,175,0,175.00
09/26/2007,00:23,1532.50,1532.50,1532.50,1532.50,41,0,41.00
09/26/2007,00:26,1532.50,1532.50,1532.25,1532.25,1,62,63.00
09/26/2007,00:27,1532.50,1532.50,1532.50,1532.50,3,0,3.00
09/26/2007,00:28,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,00:31,1532.50,1532.50,1532.50,1532.50,81,0,81.00
09/26/2007,00:32,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,00:34,1532.50,1532.50,1532.50,1532.50,12,0,12.00
09/26/2007,00:35,1532.25,1532.25,1532.25,1532.25,0,3,3.00
09/26/2007,00:36,1532.50,1532.50,1532.50,1532.50,5,0,5.00
09/26/2007,00:39,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,00:42,1532.75,1532.75,1532.50,1532.75,228,5,233.00
09/26/2007,00:43,1532.75,1532.75,1532.50,1532.50,1,1,2.00
09/26/2007,00:44,1532.75,1532.75,1532.75,1532.75,9,0,9.00
09/26/2007,00:45,1532.75,1532.75,1532.50,1532.50,1,1,2.00
09/26/2007,00:46,1532.75,1533.00,1532.75,1533.00,102,0,102.00
09/26/2007,00:47,1532.75,1533.00,1532.75,1532.75,1,2,3.00
09/26/2007,00:48,1533.00,1533.00,1533.00,1533.00,3,0,3.00
09/26/2007,00:49,1533.00,1533.00,1533.00,1533.00,1,0,1.00
09/26/2007,00:50,1532.75,1532.75,1532.75,1532.75,0,7,7.00
09/26/2007,00:51,1532.75,1532.75,1532.75,1532.75,0,3,3.00
09/26/2007,00:52,1532.75,1532.75,1532.75,1532.75,0,1,1.00
09/26/2007,00:53,1532.75,1533.00,1532.75,1533.00,1,5,6.00
09/26/2007,00:54,1532.75,1532.75,1532.75,1532.75,0,1,1.00
09/26/2007,00:55,1532.75,1533.00,1532.75,1533.00,1,1,2.00
09/26/2007,00:56,1533.00,1533.00,1533.00,1533.00,5,0,5.00
09/26/2007,00:59,1533.00,1533.00,1532.75,1532.75,1,5,6.00
09/26/2007,01:00,1533.00,1533.00,1533.00,1533.00,138,0,138.00
09/26/2007,01:01,1533.00,1533.75,1533.00,1533.50,987,50,1037.00
09/26/2007,01:02,1533.50,1533.75,1533.50,1533.50,115,21,136.00
09/26/2007,01:03,1533.50,1533.75,1533.50,1533.50,27,144,171.00
09/26/2007,01:04,1533.50,1533.50,1533.00,1533.25,17,187,204.00
09/26/2007,01:05,1533.25,1533.25,1533.00,1533.00,39,15,54.00
09/26/2007,01:06,1533.00,1533.00,1532.25,1533.00,66,179,245.00
09/26/2007,01:07,1533.00,1533.00,1532.50,1532.75,64,12,76.00
09/26/2007,01:09,1532.75,1532.75,1532.75,1532.75,0,3,3.00
09/26/2007,01:10,1533.00,1533.00,1533.00,1533.00,8,0,8.00
09/26/2007,01:11,1533.00,1533.00,1532.75,1532.75,50,28,78.00
09/26/2007,01:12,1532.50,1532.50,1532.50,1532.50,0,29,29.00
09/26/2007,01:13,1532.50,1533.00,1532.25,1532.50,133,118,251.00
09/26/2007,01:14,1532.50,1532.50,1532.50,1532.50,20,0,20.00
09/26/2007,01:15,1532.50,1532.50,1532.50,1532.50,15,0,15.00
09/26/2007,01:16,1532.25,1532.25,1532.25,1532.25,0,14,14.00
09/26/2007,01:17,1532.25,1532.50,1532.00,1532.50,40,94,134.00
09/26/2007,01:18,1532.25,1532.50,1532.25,1532.50,44,20,64.00
09/26/2007,01:19,1532.25,1532.50,1532.25,1532.50,4,12,16.00
09/26/2007,01:20,1532.50,1532.75,1532.50,1532.50,40,41,81.00
09/26/2007,01:23,1532.50,1532.50,1532.25,1532.50,112,9,121.00
09/26/2007,01:24,1532.50,1532.50,1532.50,1532.50,17,0,17.00
09/26/2007,01:25,1532.50,1532.50,1532.50,1532.50,62,0,62.00
09/26/2007,01:26,1532.50,1532.50,1532.50,1532.50,20,0,20.00
09/26/2007,01:28,1532.50,1532.50,1532.50,1532.50,21,0,21.00
09/26/2007,01:29,1532.50,1532.50,1532.50,1532.50,14,0,14.00
09/26/2007,01:30,1532.50,1532.50,1532.25,1532.50,71,20,91.00
09/26/2007,01:31,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,01:32,1532.25,1532.50,1532.25,1532.50,2,48,50.00
09/26/2007,01:34,1532.50,1532.50,1532.50,1532.50,31,0,31.00
09/26/2007,01:35,1532.50,1532.50,1532.25,1532.50,13,5,18.00
09/26/2007,01:36,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,01:37,1532.50,1532.50,1532.25,1532.50,4,3,7.00
09/26/2007,01:38,1532.25,1532.50,1532.25,1532.50,1,10,11.00
09/26/2007,01:39,1532.25,1532.25,1532.25,1532.25,0,32,32.00
09/26/2007,01:40,1532.25,1532.25,1532.25,1532.25,0,6,6.00
09/26/2007,01:42,1532.50,1532.50,1532.50,1532.50,55,0,55.00
09/26/2007,01:43,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,01:44,1532.25,1532.25,1532.25,1532.25,0,3,3.00
09/26/2007,01:45,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,01:46,1532.50,1532.50,1532.50,1532.50,1,0,1.00
09/26/2007,01:47,1532.50,1532.50,1532.50,1532.50,22,0,22.00
09/26/2007,01:48,1532.50,1532.50,1532.50,1532.50,8,0,8.00
09/26/2007,01:49,1532.50,1533.00,1532.50,1533.00,118,0,118.00
09/26/2007,01:50,1533.00,1533.50,1533.00,1533.50,103,0,103.00
09/26/2007,01:51,1533.25,1533.50,1533.25,1533.25,25,55,80.00
09/26/2007,01:52,1533.25,1533.50,1533.00,1533.25,97,135,232.00
09/26/2007,01:53,1533.25,1533.25,1533.25,1533.25,0,37,37.00
09/26/2007,01:54,1533.25,1533.75,1533.25,1533.75,135,27,162.00
09/26/2007,01:55,1533.75,1534.50,1533.75,1534.25,576,140,716.00
09/26/2007,01:56,1534.00,1534.00,1533.75,1534.00,9,96,105.00
09/26/2007,01:57,1534.00,1534.25,1534.00,1534.25,149,0,149.00
09/26/2007,01:58,1534.00,1534.50,1534.00,1534.25,110,68,178.00
09/26/2007,01:59,1534.25,1534.25,1534.00,1534.25,42,16,58.00
09/26/2007,02:00,1534.25,1534.25,1534.00,1534.00,51,1,52.00
09/26/2007,02:01,1534.25,1534.25,1534.00,1534.00,50,55,105.00
09/26/2007,02:02,1534.00,1534.00,1533.75,1533.75,2,251,253.00
09/26/2007,02:03,1533.75,1534.00,1533.75,1534.00,197,22,219.00
09/26/2007,02:04,1534.00,1534.50,1534.00,1534.00,201,164,365.00
09/26/2007,02:05,1534.00,1534.00,1534.00,1534.00,0,172,172.00
09/26/2007,02:06,1534.00,1534.00,1534.00,1534.00,0,57,57.00
09/26/2007,02:07,1534.25,1534.50,1534.00,1534.00,134,120,254.00
09/26/2007,02:08,1534.25,1534.50,1534.00,1534.00,344,85,429.00
09/26/2007,02:09,1534.00,1534.25,1533.75,1534.00,33,170,203.00
09/26/2007,02:10,1534.00,1534.50,1534.00,1534.25,54,57,111.00
09/26/2007,02:11,1534.25,1534.50,1534.00,1534.00,75,154,229.00
09/26/2007,02:12,1534.00,1534.50,1534.00,1534.50,171,51,222.00
09/26/2007,02:13,1534.25,1534.25,1534.00,1534.00,1,111,112.00
09/26/2007,02:14,1534.00,1534.25,1534.00,1534.25,2,13,15.00
09/26/2007,02:15,1534.00,1534.25,1534.00,1534.00,1,59,60.00
09/26/2007,02:16,1534.00,1534.50,1534.00,1534.25,215,21,236.00
09/26/2007,02:17,1534.25,1535.00,1534.25,1535.00,761,201,962.00
09/26/2007,02:18,1535.00,1535.00,1534.75,1534.75,56,8,64.00
09/26/2007,02:19,1534.75,1534.75,1534.50,1534.50,88,85,173.00
09/26/2007,02:20,1534.50,1534.75,1534.50,1534.50,16,14,30.00
09/26/2007,02:21,1534.75,1535.00,1534.50,1534.75,229,337,566.00
09/26/2007,02:22,1535.00,1535.25,1534.75,1535.00,256,99,355.00
09/26/2007,02:23,1535.00,1535.25,1534.75,1535.00,46,165,211.00
09/26/2007,02:24,1535.00,1535.25,1535.00,1535.25,12,10,22.00
09/26/2007,02:25,1535.25,1535.50,1534.75,1535.50,529,174,703.00
09/26/2007,02:26,1535.50,1535.75,1535.25,1535.50,79,309,388.00
09/26/2007,02:27,1535.50,1535.50,1535.25,1535.50,9,112,121.00
09/26/2007,02:28,1535.50,1535.50,1535.25,1535.25,15,6,21.00
09/26/2007,02:29,1535.25,1535.50,1535.25,1535.50,8,89,97.00
09/26/2007,02:30,1535.25,1535.50,1535.25,1535.50,5,11,16.00
09/26/2007,02:31,1535.25,1535.50,1534.75,1534.75,2,404,406.00
09/26/2007,02:32,1534.75,1535.00,1534.75,1534.75,1,194,195.00
09/26/2007,02:33,1534.75,1534.75,1534.25,1534.25,17,450,467.00
09/26/2007,02:34,1534.25,1534.50,1534.25,1534.50,36,40,76.00
09/26/2007,02:35,1534.50,1534.50,1534.25,1534.50,93,63,156.00
09/26/2007,02:36,1534.50,1534.50,1534.50,1534.50,79,0,79.00
09/26/2007,02:37,1534.50,1534.50,1534.25,1534.25,13,24,37.00
09/26/2007,02:38,1534.50,1535.00,1534.25,1535.00,321,1,322.00
09/26/2007,02:39,1534.75,1534.75,1534.50,1534.50,0,75,75.00
09/26/2007,02:40,1534.50,1534.50,1534.25,1534.25,1,105,106.00
09/26/2007,02:41,1534.25,1534.50,1534.25,1534.25,40,115,155.00
09/26/2007,02:42,1534.25,1534.50,1534.00,1534.50,29,55,84.00
09/26/2007,02:43,1534.25,1534.25,1534.00,1534.25,25,44,69.00
09/26/2007,02:44,1534.25,1534.25,1534.25,1534.25,18,0,18.00
09/26/2007,02:45,1534.25,1534.25,1534.25,1534.25,51,0,51.00
09/26/2007,02:46,1534.00,1534.50,1534.00,1534.50,108,2,110.00
09/26/2007,02:47,1534.75,1534.75,1534.50,1534.50,60,29,89.00
09/26/2007,02:48,1534.50,1534.50,1534.50,1534.50,0,48,48.00
09/26/2007,02:49,1534.50,1534.50,1534.25,1534.25,0,138,138.00
09/26/2007,02:50,1534.00,1534.25,1534.00,1534.00,3,4,7.00
09/26/2007,02:51,1534.00,1534.00,1533.75,1534.00,58,125,183.00
09/26/2007,02:52,1534.25,1534.25,1534.00,1534.25,45,2,47.00
09/26/2007,02:53,1534.25,1534.25,1534.25,1534.25,30,0,30.00
09/26/2007,02:54,1534.25,1534.50,1534.25,1534.50,29,0,29.00
09/26/2007,02:55,1534.50,1534.50,1534.25,1534.25,88,37,125.00
09/26/2007,02:56,1534.25,1534.25,1534.25,1534.25,0,92,92.00
09/26/2007,02:57,1534.25,1534.25,1534.25,1534.25,0,26,26.00
09/26/2007,02:58,1534.25,1534.25,1534.00,1534.00,0,7,7.00
09/26/2007,02:59,1534.00,1534.00,1534.00,1534.00,0,28,28.00
09/26/2007,03:00,1534.00,1534.50,1534.00,1534.50,36,12,48.00
09/26/2007,03:01,1534.50,1534.75,1534.00,1534.75,249,118,367.00
09/26/2007,03:02,1534.75,1534.75,1534.50,1534.50,85,107,192.00
09/26/2007,03:03,1534.25,1534.25,1534.25,1534.25,0,19,19.00
09/26/2007,03:04,1534.50,1534.75,1534.25,1534.75,200,12,212.00
09/26/2007,03:05,1534.75,1535.00,1534.75,1534.75,593,114,707.00
09/26/2007,03:06,1534.75,1534.75,1534.50,1534.50,0,17,17.00
09/26/2007,03:07,1534.50,1534.75,1534.50,1534.75,13,67,80.00
09/26/2007,03:08,1534.50,1535.00,1534.25,1534.25,67,50,117.00
09/26/2007,03:09,1534.25,1534.25,1534.00,1534.00,1,147,148.00
09/26/2007,03:10,1534.25,1534.25,1534.00,1534.25,31,2,33.00
09/26/2007,03:11,1534.25,1534.25,1534.00,1534.25,107,33,140.00
09/26/2007,03:12,1534.25,1534.50,1534.00,1534.00,145,382,527.00
09/26/2007,03:13,1533.75,1534.00,1533.75,1534.00,21,22,43.00
09/26/2007,03:14,1534.00,1534.00,1533.25,1533.50,24,249,273.00
09/26/2007,03:15,1533.50,1533.75,1533.00,1533.00,168,103,271.00
09/26/2007,03:16,1533.25,1533.50,1533.00,1533.50,37,3,40.00
09/26/2007,03:17,1533.50,1533.50,1533.25,1533.25,1,19,20.00
09/26/2007,03:18,1533.50,1533.50,1533.50,1533.50,28,0,28.00
09/26/2007,03:19,1533.75,1533.75,1533.25,1533.50,160,50,210.00
09/26/2007,03:20,1533.50,1533.50,1533.25,1533.50,120,9,129.00
09/26/2007,03:21,1533.50,1533.50,1533.50,1533.50,34,0,34.00
09/26/2007,03:22,1533.50,1533.75,1533.50,1533.50,4,84,88.00
09/26/2007,03:23,1533.50,1533.75,1533.50,1533.75,49,38,87.00
09/26/2007,03:24,1534.00,1534.00,1534.00,1534.00,2,0,2.00
09/26/2007,03:25,1534.00,1534.00,1533.75,1534.00,5,53,58.00
09/26/2007,03:26,1533.75,1534.00,1533.75,1534.00,11,2,13.00
09/26/2007,03:27,1533.75,1533.75,1533.75,1533.75,0,61,61.00
09/26/2007,03:28,1533.75,1534.00,1533.50,1533.75,21,11,32.00
09/26/2007,03:29,1534.00,1534.50,1534.00,1534.50,161,59,220.00
09/26/2007,03:30,1534.50,1534.50,1534.25,1534.25,126,21,147.00
09/26/2007,03:31,1534.25,1534.25,1533.75,1534.00,15,179,194.00
09/26/2007,03:32,1534.25,1534.25,1534.00,1534.25,5,42,47.00
09/26/2007,03:33,1534.25,1534.50,1534.00,1534.00,403,246,649.00
09/26/2007,03:34,1534.00,1534.00,1534.00,1534.00,0,179,179.00
09/26/2007,03:35,1534.25,1534.25,1533.75,1534.00,125,51,176.00
09/26/2007,03:36,1534.00,1534.00,1534.00,1534.00,49,0,49.00
09/26/2007,03:37,1534.00,1534.50,1534.00,1534.50,116,17,133.00
09/26/2007,03:38,1534.75,1534.75,1534.25,1534.25,1,24,25.00
09/26/2007,03:39,1534.25,1534.25,1534.00,1534.25,41,104,145.00
09/26/2007,03:40,1534.00,1534.25,1534.00,1534.25,4,16,20.00
09/26/2007,03:41,1534.25,1534.50,1534.25,1534.25,54,1,55.00
09/26/2007,03:42,1534.25,1534.25,1534.25,1534.25,0,19,19.00
09/26/2007,03:43,1534.25,1534.25,1534.00,1534.25,2,70,72.00
09/26/2007,03:44,1534.25,1534.50,1534.25,1534.50,10,55,65.00
09/26/2007,03:45,1534.50,1534.75,1534.25,1534.50,187,125,312.00
09/26/2007,03:46,1534.75,1534.75,1534.25,1534.50,225,65,290.00
09/26/2007,03:47,1534.75,1534.75,1534.75,1534.75,64,0,64.00
09/26/2007,03:48,1535.00,1535.25,1535.00,1535.00,148,502,650.00
09/26/2007,03:49,1534.75,1535.00,1534.50,1534.50,53,161,214.00
09/26/2007,03:50,1534.50,1534.75,1534.50,1534.75,17,47,64.00
09/26/2007,03:51,1534.75,1534.75,1534.50,1534.50,31,22,53.00
09/26/2007,03:52,1534.75,1534.75,1534.25,1534.50,39,155,194.00
09/26/2007,03:53,1534.75,1534.75,1534.25,1534.50,30,185,215.00
09/26/2007,03:54,1534.50,1534.75,1534.50,1534.75,39,0,39.00
09/26/2007,03:55,1534.50,1535.00,1534.50,1535.00,216,21,237.00
09/26/2007,03:56,1535.00,1535.25,1534.75,1534.75,89,277,366.00
09/26/2007,03:57,1534.75,1535.25,1534.75,1535.25,170,70,240.00
09/26/2007,03:58,1535.00,1535.50,1534.75,1535.00,390,213,603.00
09/26/2007,03:59,1535.00,1535.25,1534.75,1534.75,2,102,104.00
09/26/2007,04:00,1534.75,1535.00,1534.75,1534.75,4,35,39.00
09/26/2007,04:01,1534.75,1534.75,1534.50,1534.75,1,5,6.00
09/26/2007,04:02,1534.75,1535.00,1534.50,1534.75,41,22,63.00
09/26/2007,04:03,1535.00,1535.00,1534.75,1534.75,7,16,23.00
09/26/2007,04:04,1534.75,1534.75,1534.50,1534.50,2,586,588.00
09/26/2007,04:05,1534.25,1534.50,1534.25,1534.50,54,17,71.00
09/26/2007,04:06,1534.50,1534.50,1534.25,1534.25,3,152,155.00
09/26/2007,04:07,1534.25,1534.75,1534.25,1534.75,71,5,76.00
09/26/2007,04:08,1534.50,1534.75,1534.50,1534.75,6,60,66.00
09/26/2007,04:09,1534.75,1534.75,1534.50,1534.50,1,56,57.00
09/26/2007,04:10,1534.50,1534.50,1534.50,1534.50,0,29,29.00
09/26/2007,04:11,1534.50,1534.50,1534.50,1534.50,0,1,1.00
09/26/2007,04:12,1534.75,1534.75,1534.75,1534.75,22,0,22.00
09/26/2007,04:13,1534.75,1534.75,1534.50,1534.75,38,6,44.00
09/26/2007,04:14,1534.75,1535.00,1534.50,1534.75,62,27,89.00
09/26/2007,04:15,1534.75,1534.75,1534.75,1534.75,23,0,23.00
09/26/2007,04:16,1534.75,1535.00,1534.50,1534.50,5,109,114.00
09/26/2007,04:18,1534.75,1534.75,1534.50,1534.50,2,1,3.00
09/26/2007,04:19,1534.75,1534.75,1534.75,1534.75,23,0,23.00
09/26/2007,04:20,1534.75,1534.75,1534.75,1534.75,6,0,6.00
09/26/2007,04:21,1534.75,1534.75,1534.75,1534.75,95,0,95.00
09/26/2007,04:22,1534.75,1534.75,1534.75,1534.75,31,0,31.00
09/26/2007,04:23,1534.75,1535.00,1534.75,1535.00,167,0,167.00
09/26/2007,04:24,1535.00,1535.25,1535.00,1535.00,3,74,77.00
09/26/2007,04:25,1535.00,1535.25,1534.75,1535.25,273,22,295.00
09/26/2007,04:26,1535.25,1535.25,1535.00,1535.25,110,20,130.00
09/26/2007,04:27,1535.25,1535.25,1535.00,1535.00,1,2,3.00
09/26/2007,04:28,1535.00,1535.00,1535.00,1535.00,0,168,168.00
09/26/2007,04:29,1535.00,1535.00,1535.00,1535.00,0,109,109.00
09/26/2007,04:30,1535.00,1535.00,1535.00,1535.00,0,6,6.00
09/26/2007,04:31,1535.25,1535.25,1535.00,1535.00,58,62,120.00
09/26/2007,04:32,1535.00,1535.25,1535.00,1535.25,3,5,8.00
09/26/2007,04:33,1535.00,1535.25,1535.00,1535.25,31,2,33.00
09/26/2007,04:34,1535.25,1535.50,1535.00,1535.25,78,47,125.00
09/26/2007,04:35,1535.25,1535.50,1535.25,1535.50,92,0,92.00
09/26/2007,04:36,1535.25,1535.50,1535.25,1535.50,40,30,70.00
09/26/2007,04:37,1535.25,1535.50,1535.25,1535.50,94,5,99.00
09/26/2007,04:38,1535.50,1535.75,1535.25,1535.50,62,141,203.00
09/26/2007,04:39,1535.50,1535.75,1535.25,1535.75,100,34,134.00
09/26/2007,04:40,1535.25,1535.75,1535.25,1535.50,38,175,213.00
09/26/2007,04:41,1535.25,1535.25,1535.00,1535.25,62,15,77.00
09/26/2007,04:42,1535.25,1535.25,1534.75,1535.00,70,222,292.00
09/26/2007,04:43,1535.00,1535.25,1534.75,1535.00,32,32,64.00
09/26/2007,04:44,1535.00,1535.00,1535.00,1535.00,40,0,40.00
09/26/2007,04:45,1535.00,1535.25,1535.00,1535.25,212,26,238.00
09/26/2007,04:46,1535.00,1535.25,1535.00,1535.25,146,4,150.00
09/26/2007,04:47,1535.25,1535.25,1535.25,1535.25,74,0,74.00
09/26/2007,04:48,1535.25,1535.75,1535.25,1535.50,239,26,265.00
09/26/2007,04:49,1535.50,1535.50,1535.25,1535.50,20,25,45.00
09/26/2007,04:50,1535.50,1535.75,1535.50,1535.75,203,11,214.00
09/26/2007,04:51,1535.75,1535.75,1535.75,1535.75,215,0,215.00
09/26/2007,04:52,1535.50,1535.75,1535.25,1535.25,22,188,210.00
09/26/2007,04:53,1535.50,1535.50,1534.75,1535.00,144,214,358.00
09/26/2007,04:54,1535.00,1535.25,1535.00,1535.00,10,119,129.00
09/26/2007,04:55,1535.00,1535.00,1534.75,1534.75,10,230,240.00
09/26/2007,04:56,1534.75,1534.75,1534.75,1534.75,0,38,38.00
09/26/2007,04:57,1534.75,1535.25,1534.75,1535.00,90,23,113.00
09/26/2007,04:58,1535.00,1535.00,1535.00,1535.00,0,101,101.00
09/26/2007,04:59,1535.00,1535.00,1534.75,1535.00,1,297,298.00
09/26/2007,05:00,1535.00,1535.00,1534.50,1534.75,72,60,132.00
09/26/2007,05:01,1534.75,1535.00,1534.75,1535.00,62,13,75.00
09/26/2007,05:02,1534.75,1534.75,1534.50,1534.75,1,285,286.00
09/26/2007,05:03,1534.75,1534.75,1534.00,1534.00,42,451,493.00
09/26/2007,05:04,1534.00,1534.25,1534.00,1534.25,4,50,54.00
09/26/2007,05:05,1534.00,1534.25,1534.00,1534.25,170,1,171.00
09/26/2007,05:06,1534.25,1534.75,1534.25,1534.50,224,35,259.00
09/26/2007,05:07,1534.50,1534.50,1534.25,1534.50,7,58,65.00
09/26/2007,05:08,1534.25,1534.75,1534.25,1534.50,41,11,52.00
09/26/2007,05:09,1534.50,1534.50,1534.50,1534.50,0,3,3.00
09/26/2007,05:10,1534.75,1534.75,1534.50,1534.50,96,62,158.00
09/26/2007,05:11,1534.25,1534.50,1534.25,1534.50,46,15,61.00
09/26/2007,05:12,1534.50,1534.75,1534.50,1534.75,29,0,29.00
09/26/2007,05:13,1534.75,1535.00,1534.50,1534.75,80,7,87.00
09/26/2007,05:14,1534.75,1534.75,1534.50,1534.50,0,26,26.00
09/26/2007,05:15,1534.75,1534.75,1534.75,1534.75,1,0,1.00
09/26/2007,05:16,1534.50,1534.50,1534.25,1534.25,18,44,62.00
09/26/2007,05:17,1534.50,1534.50,1534.50,1534.50,11,0,11.00
09/26/2007,05:18,1534.50,1534.50,1534.25,1534.25,42,1,43.00
09/26/2007,05:19,1534.25,1534.25,1534.25,1534.25,0,269,269.00
09/26/2007,05:20,1534.25,1534.50,1534.25,1534.25,2,128,130.00
09/26/2007,05:21,1534.25,1534.25,1534.00,1534.00,0,60,60.00
09/26/2007,05:22,1534.00,1534.50,1534.00,1534.25,185,45,230.00
09/26/2007,05:23,1534.25,1534.75,1534.25,1534.75,414,3,417.00
09/26/2007,05:24,1534.75,1535.00,1534.50,1534.50,27,179,206.00
09/26/2007,05:25,1534.50,1534.75,1534.50,1534.75,30,21,51.00
09/26/2007,05:26,1534.75,1534.75,1534.50,1534.75,5,11,16.00
09/26/2007,05:27,1534.50,1534.50,1534.25,1534.25,0,133,133.00
09/26/2007,05:28,1534.25,1534.50,1534.25,1534.25,17,95,112.00
09/26/2007,05:30,1534.25,1534.25,1534.25,1534.25,0,16,16.00
09/26/2007,05:31,1534.50,1534.50,1534.25,1534.25,3,15,18.00
09/26/2007,05:32,1534.25,1534.25,1534.00,1534.00,1,116,117.00
09/26/2007,05:33,1534.00,1534.00,1533.75,1533.75,9,85,94.00
09/26/2007,05:34,1534.00,1534.25,1534.00,1534.25,202,0,202.00
09/26/2007,05:35,1534.00,1534.25,1534.00,1534.25,9,1,10.00
09/26/2007,05:36,1534.25,1534.25,1534.25,1534.25,1,0,1.00
09/26/2007,05:37,1534.25,1534.25,1534.00,1534.25,4,1,5.00
09/26/2007,05:39,1534.00,1534.25,1534.00,1534.00,1,34,35.00
09/26/2007,05:40,1534.00,1534.00,1534.00,1534.00,0,16,16.00
09/26/2007,05:41,1534.25,1534.75,1534.25,1534.75,185,0,185.00
09/26/2007,05:42,1534.75,1535.00,1534.75,1534.75,315,45,360.00
09/26/2007,05:43,1534.75,1535.00,1534.75,1534.75,51,19,70.00
09/26/2007,05:44,1535.00,1535.00,1535.00,1535.00,2,0,2.00
09/26/2007,05:45,1535.00,1535.00,1535.00,1535.00,112,0,112.00
09/26/2007,05:46,1535.00,1535.00,1534.50,1534.50,3,130,133.00
09/26/2007,05:47,1534.75,1535.00,1534.50,1534.75,66,17,83.00
09/26/2007,05:48,1535.00,1535.00,1534.75,1534.75,5,41,46.00
09/26/2007,05:49,1534.50,1534.75,1534.50,1534.75,17,5,22.00
09/26/2007,05:50,1534.75,1534.75,1534.50,1534.50,6,106,112.00
09/26/2007,05:51,1534.50,1534.50,1534.50,1534.50,0,72,72.00
09/26/2007,05:52,1534.25,1534.25,1534.25,1534.25,0,13,13.00
09/26/2007,05:53,1534.50,1534.75,1534.50,1534.50,81,106,187.00
09/26/2007,05:54,1534.75,1535.00,1534.75,1535.00,247,0,247.00
09/26/2007,05:55,1534.75,1534.75,1534.75,1534.75,0,106,106.00
09/26/2007,05:56,1534.75,1534.75,1534.50,1534.50,0,19,19.00
09/26/2007,05:57,1534.75,1534.75,1534.75,1534.75,7,0,7.00
09/26/2007,05:58,1534.75,1534.75,1534.75,1534.75,22,0,22.00
09/26/2007,05:59,1534.50,1534.75,1534.50,1534.75,3,23,26.00
09/26/2007,06:00,1534.75,1534.75,1534.50,1534.50,1,171,172.00
09/26/2007,06:01,1534.50,1534.50,1534.50,1534.50,0,54,54.00
09/26/2007,06:02,1534.75,1534.75,1534.50,1534.75,23,4,27.00
09/26/2007,06:03,1534.50,1534.75,1534.25,1534.50,76,360,436.00
09/26/2007,06:04,1534.25,1534.50,1534.25,1534.50,122,11,133.00
09/26/2007,06:05,1534.50,1534.75,1534.25,1534.75,258,16,274.00
09/26/2007,06:06,1534.75,1535.50,1534.75,1535.25,955,149,1104.00
09/26/2007,06:07,1535.25,1535.25,1534.75,1535.00,98,254,352.00
09/26/2007,06:08,1535.00,1535.00,1534.75,1534.75,54,185,239.00
09/26/2007,06:09,1534.50,1535.00,1534.50,1535.00,441,107,548.00
09/26/2007,06:10,1535.00,1535.00,1534.75,1534.75,75,353,428.00
09/26/2007,06:11,1534.75,1535.00,1534.75,1535.00,4,103,107.00
09/26/2007,06:12,1534.75,1535.00,1534.75,1535.00,192,53,245.00
09/26/2007,06:13,1535.25,1536.25,1535.25,1535.75,1687,353,2040.00
09/26/2007,06:14,1535.75,1535.75,1535.50,1535.50,7,87,94.00
09/26/2007,06:15,1535.50,1535.75,1535.50,1535.50,123,96,219.00
09/26/2007,06:16,1535.75,1535.75,1535.50,1535.75,73,52,125.00
09/26/2007,06:17,1535.50,1536.00,1535.50,1535.75,162,81,243.00
09/26/2007,06:18,1535.75,1535.75,1535.50,1535.75,62,11,73.00
09/26/2007,06:19,1535.50,1535.75,1535.50,1535.75,133,132,265.00
09/26/2007,06:20,1535.75,1536.00,1535.50,1535.50,159,62,221.00
09/26/2007,06:21,1535.75,1536.00,1535.50,1536.00,356,10,366.00
09/26/2007,06:22,1536.00,1536.25,1536.00,1536.25,35,241,276.00
09/26/2007,06:23,1536.00,1536.75,1536.00,1536.50,632,77,709.00
09/26/2007,06:24,1536.50,1537.25,1536.25,1537.00,1095,615,1710.00
09/26/2007,06:25,1537.00,1537.00,1536.50,1536.75,148,201,349.00
09/26/2007,06:26,1536.75,1536.75,1536.25,1536.50,50,131,181.00
09/26/2007,06:27,1536.50,1536.75,1536.00,1536.00,70,327,397.00
09/26/2007,06:28,1536.25,1536.25,1536.00,1536.25,135,39,174.00
09/26/2007,06:29,1536.25,1536.75,1536.00,1536.50,106,105,211.00
09/26/2007,06:30,1536.50,1536.75,1536.25,1536.50,75,263,338.00
09/26/2007,06:31,1536.50,1536.50,1535.75,1536.00,188,366,554.00
09/26/2007,06:32,1535.75,1536.25,1535.75,1536.25,296,106,402.00
09/26/2007,06:33,1536.25,1536.25,1536.00,1536.00,13,40,53.00
09/26/2007,06:34,1536.25,1536.25,1536.00,1536.25,12,2,14.00
09/26/2007,06:35,1536.25,1537.00,1536.25,1536.50,792,235,1027.00
09/26/2007,06:36,1536.75,1537.00,1536.50,1536.75,486,101,587.00
09/26/2007,06:37,1536.50,1536.75,1536.50,1536.50,6,140,146.00
09/26/2007,06:38,1536.50,1536.75,1536.25,1536.50,15,32,47.00
09/26/2007,06:39,1536.50,1536.50,1536.50,1536.50,0,91,91.00
09/26/2007,06:40,1536.25,1536.50,1536.25,1536.50,3,23,26.00
09/26/2007,06:41,1536.50,1537.00,1536.50,1536.75,437,7,444.00
09/26/2007,06:42,1537.00,1537.25,1537.00,1537.25,352,130,482.00
09/26/2007,06:43,1537.00,1537.25,1537.00,1537.25,117,77,194.00
09/26/2007,06:44,1537.00,1537.00,1536.50,1536.50,79,353,432.00
09/26/2007,06:45,1536.50,1536.75,1536.50,1536.75,119,40,159.00
09/26/2007,06:46,1536.75,1536.75,1536.00,1536.25,105,307,412.00
09/26/2007,06:47,1536.25,1536.50,1535.75,1535.75,142,620,762.00
09/26/2007,06:48,1536.00,1536.00,1535.50,1535.50,117,238,355.00
09/26/2007,06:49,1535.75,1535.75,1535.25,1535.50,67,434,501.00
09/26/2007,06:50,1535.75,1536.00,1535.75,1535.75,58,117,175.00
09/26/2007,06:51,1536.00,1536.00,1535.75,1535.75,2,53,55.00
09/26/2007,06:52,1535.75,1536.00,1535.75,1536.00,21,54,75.00
09/26/2007,06:53,1536.00,1536.00,1535.50,1535.75,6,152,158.00
09/26/2007,06:54,1535.50,1535.50,1535.00,1535.25,29,370,399.00
09/26/2007,06:55,1535.25,1535.75,1535.25,1535.25,202,34,236.00
09/26/2007,06:56,1535.50,1535.50,1535.00,1535.00,10,152,162.00
09/26/2007,06:57,1535.00,1535.50,1535.00,1535.50,136,3,139.00
09/26/2007,06:58,1535.25,1535.75,1535.25,1535.75,163,24,187.00
09/26/2007,06:59,1535.75,1535.75,1535.00,1535.25,93,803,896.00
09/26/2007,07:00,1535.25,1535.50,1535.25,1535.25,160,20,180.00
09/26/2007,07:01,1535.25,1535.50,1535.25,1535.25,16,9,25.00
09/26/2007,07:02,1535.50,1535.50,1535.25,1535.25,73,10,83.00
09/26/2007,07:03,1535.25,1535.50,1535.25,1535.50,68,162,230.00
09/26/2007,07:04,1535.50,1536.75,1535.50,1536.50,871,206,1077.00
09/26/2007,07:05,1536.25,1536.50,1535.25,1535.25,58,968,1026.00
09/26/2007,07:06,1535.50,1535.75,1535.25,1535.50,597,615,1212.00
09/26/2007,07:07,1535.50,1535.50,1535.50,1535.50,0,194,194.00
09/26/2007,07:08,1535.50,1535.50,1535.50,1535.50,0,60,60.00
09/26/2007,07:09,1535.75,1535.75,1535.25,1535.50,28,80,108.00
09/26/2007,07:10,1535.50,1535.75,1535.50,1535.50,39,121,160.00
09/26/2007,07:11,1535.75,1535.75,1535.50,1535.75,5,29,34.00
09/26/2007,07:12,1535.75,1536.25,1535.75,1536.00,689,120,809.00
09/26/2007,07:13,1536.00,1536.00,1535.75,1536.00,95,182,277.00
09/26/2007,07:14,1536.00,1536.25,1535.75,1536.00,188,170,358.00
09/26/2007,07:15,1536.00,1536.00,1535.75,1535.75,52,1,53.00
09/26/2007,07:16,1536.00,1536.00,1535.50,1535.50,114,229,343.00
09/26/2007,07:17,1536.00,1536.25,1535.75,1535.75,175,82,257.00
09/26/2007,07:18,1535.75,1535.75,1535.25,1535.25,1,704,705.00
09/26/2007,07:19,1535.25,1535.25,1535.00,1535.00,108,154,262.00
09/26/2007,07:20,1535.25,1535.50,1534.75,1534.75,247,252,499.00
09/26/2007,07:21,1535.00,1535.25,1534.75,1535.00,105,265,370.00
09/26/2007,07:22,1534.75,1535.00,1534.50,1535.00,336,599,935.00
09/26/2007,07:23,1535.00,1535.25,1534.75,1534.75,107,81,188.00
09/26/2007,07:24,1534.75,1536.00,1534.75,1536.00,992,140,1132.00
09/26/2007,07:25,1535.75,1536.00,1535.75,1536.00,174,178,352.00
09/26/2007,07:26,1536.00,1536.00,1535.75,1535.75,4,21,25.00
09/26/2007,07:27,1536.00,1536.00,1535.50,1535.75,116,109,225.00
09/26/2007,07:28,1536.00,1536.00,1535.50,1535.75,8,271,279.00
09/26/2007,07:29,1535.50,1535.75,1535.25,1535.50,60,267,327.00
09/26/2007,07:30,1535.50,1536.25,1535.50,1536.00,387,85,472.00
09/26/2007,07:31,1536.00,1536.00,1534.50,1535.50,1297,2560,3857.00
09/26/2007,07:32,1535.50,1536.25,1535.50,1535.50,614,364,978.00
09/26/2007,07:33,1535.50,1535.75,1535.00,1535.00,73,797,870.00
09/26/2007,07:34,1535.00,1535.75,1535.00,1535.50,397,68,465.00
09/26/2007,07:35,1535.50,1535.50,1535.25,1535.50,110,353,463.00
09/26/2007,07:36,1535.50,1536.50,1535.25,1536.25,574,368,942.00
09/26/2007,07:37,1536.25,1536.25,1535.50,1536.00,207,468,675.00
09/26/2007,07:38,1536.00,1536.00,1535.25,1535.25,181,535,716.00
09/26/2007,07:39,1535.25,1535.50,1535.25,1535.25,58,63,121.00
09/26/2007,07:40,1535.25,1535.50,1535.00,1535.50,123,116,239.00
09/26/2007,07:41,1535.50,1536.75,1535.50,1536.50,1385,319,1704.00
09/26/2007,07:42,1536.75,1537.00,1536.00,1537.00,1043,288,1331.00
09/26/2007,07:43,1537.00,1537.75,1536.75,1537.25,1748,1120,2868.00
09/26/2007,07:44,1537.50,1537.50,1536.75,1537.00,220,670,890.00
09/26/2007,07:45,1536.75,1537.50,1536.75,1537.00,950,212,1162.00
09/26/2007,07:46,1537.25,1537.25,1537.00,1537.00,316,294,610.00
09/26/2007,07:47,1537.00,1537.50,1536.75,1537.25,444,361,805.00
09/26/2007,07:48,1537.50,1537.75,1537.25,1537.50,527,266,793.00
09/26/2007,07:49,1537.50,1537.50,1537.25,1537.50,336,134,470.00
09/26/2007,07:50,1537.50,1537.50,1537.00,1537.00,38,646,684.00
09/26/2007,07:51,1536.75,1537.00,1536.75,1537.00,118,55,173.00
09/26/2007,07:52,1537.00,1537.50,1536.75,1537.25,838,202,1040.00
09/26/2007,07:53,1537.25,1537.25,1536.50,1536.50,41,493,534.00
09/26/2007,07:54,1536.50,1536.75,1536.50,1536.75,246,284,530.00
09/26/2007,07:55,1536.75,1537.00,1536.75,1537.00,19,6,25.00
09/26/2007,07:56,1537.00,1537.00,1536.50,1536.75,146,277,423.00
09/26/2007,07:57,1536.75,1537.25,1536.75,1536.75,255,524,779.00
09/26/2007,07:58,1537.00,1537.00,1536.75,1536.75,71,83,154.00
09/26/2007,07:59,1536.75,1537.00,1536.50,1536.50,11,106,117.00
09/26/2007,08:00,1536.50,1536.75,1536.50,1536.50,10,187,197.00
09/26/2007,08:01,1536.50,1536.75,1536.25,1536.25,14,170,184.00
09/26/2007,08:02,1536.50,1536.75,1536.50,1536.75,111,0,111.00
09/26/2007,08:03,1536.75,1536.75,1536.50,1536.50,4,84,88.00
09/26/2007,08:04,1536.75,1537.00,1536.50,1536.75,231,177,408.00
09/26/2007,08:05,1536.75,1536.75,1536.50,1536.50,20,23,43.00
09/26/2007,08:06,1536.75,1537.00,1536.50,1536.75,238,130,368.00
09/26/2007,08:07,1536.75,1537.25,1536.75,1536.75,206,87,293.00
09/26/2007,08:08,1536.75,1537.00,1536.75,1536.75,16,176,192.00
09/26/2007,08:09,1536.50,1536.75,1536.50,1536.75,93,72,165.00
09/26/2007,08:10,1536.50,1536.75,1536.50,1536.75,4,16,20.00
09/26/2007,08:11,1536.75,1536.75,1536.50,1536.75,23,317,340.00
09/26/2007,08:12,1536.50,1536.75,1536.25,1536.25,11,221,232.00
09/26/2007,08:13,1536.50,1536.75,1536.50,1536.75,563,0,563.00
09/26/2007,08:14,1536.75,1537.00,1536.75,1537.00,248,0,248.00
09/26/2007,08:15,1536.75,1537.00,1536.75,1537.00,383,92,475.00
09/26/2007,08:16,1537.00,1537.00,1536.75,1536.75,37,299,336.00
09/26/2007,08:17,1537.00,1537.00,1536.75,1536.75,280,32,312.00
09/26/2007,08:18,1536.75,1537.00,1536.75,1536.75,1,44,45.00
09/26/2007,08:19,1537.00,1537.00,1536.50,1536.75,11,332,343.00
09/26/2007,08:20,1536.75,1536.75,1536.50,1536.75,22,3,25.00
09/26/2007,08:21,1536.75,1536.75,1536.25,1536.25,13,300,313.00
09/26/2007,08:22,1536.50,1536.75,1536.25,1536.75,486,4,490.00
09/26/2007,08:23,1536.50,1536.75,1536.25,1536.75,80,75,155.00
09/26/2007,08:24,1536.75,1536.75,1536.25,1536.50,259,401,660.00
09/26/2007,08:25,1536.50,1537.00,1536.50,1537.00,353,102,455.00
09/26/2007,08:26,1536.75,1537.00,1536.50,1536.50,4,98,102.00
09/26/2007,08:27,1536.50,1536.75,1536.00,1536.25,398,896,1294.00
09/26/2007,08:28,1536.00,1536.50,1536.00,1536.25,337,10,347.00
09/26/2007,08:29,1536.25,1536.75,1536.25,1536.50,392,374,766.00
09/26/2007,08:30,1536.50,1536.50,1535.75,1536.50,970,996,1966.00
09/26/2007,08:31,1536.50,1536.75,1535.25,1535.50,4637,6211,10848.00
09/26/2007,08:32,1535.25,1535.75,1535.00,1535.50,2833,2134,4967.00
09/26/2007,08:33,1535.50,1535.75,1535.25,1535.50,1731,2183,3914.00
09/26/2007,08:34,1535.75,1536.00,1535.25,1535.50,1886,2472,4358.00
09/26/2007,08:35,1535.50,1535.75,1534.50,1535.00,2427,4349,6776.00
09/26/2007,08:36,1535.25,1535.25,1534.50,1534.75,4117,5084,9201.00
09/26/2007,08:37,1534.75,1536.25,1534.75,1535.75,6158,4034,10192.00
09/26/2007,08:38,1535.75,1536.00,1535.50,1535.50,1578,1412,2990.00
09/26/2007,08:39,1535.75,1537.25,1535.50,1536.75,6393,1002,7395.00
09/26/2007,08:40,1536.75,1538.00,1536.50,1537.25,9912,5198,15110.00
09/26/2007,08:41,1537.25,1537.25,1536.50,1537.00,2136,3046,5182.00
09/26/2007,08:42,1536.75,1537.00,1536.25,1536.75,1797,2292,4089.00
09/26/2007,08:43,1536.75,1537.25,1535.75,1535.75,1902,4315,6217.00
09/26/2007,08:44,1535.75,1535.75,1535.00,1535.25,2528,4461,6989.00
09/26/2007,08:45,1535.25,1536.00,1535.25,1535.50,3236,3475,6711.00
09/26/2007,08:46,1535.75,1535.75,1534.75,1535.00,3462,3429,6891.00
09/26/2007,08:47,1535.00,1535.25,1534.75,1535.25,2651,2042,4693.00
09/26/2007,08:48,1535.25,1535.25,1534.25,1534.75,2170,6274,8444.00
09/26/2007,08:49,1534.75,1535.00,1534.50,1534.75,1663,2207,3870.00
09/26/2007,08:50,1535.00,1535.25,1533.75,1534.00,2749,5046,7795.00
09/26/2007,08:51,1533.75,1534.25,1533.25,1533.50,3150,5905,9055.00
09/26/2007,08:52,1533.50,1534.25,1533.25,1534.00,3293,495,3788.00
09/26/2007,08:53,1534.25,1534.50,1533.75,1534.00,3138,2594,5732.00
09/26/2007,08:54,1534.25,1534.75,1534.00,1534.25,3102,971,4073.00
09/26/2007,08:55,1534.25,1534.75,1534.00,1534.25,1778,861,2639.00
09/26/2007,08:56,1534.50,1535.25,1534.50,1534.75,2063,1897,3960.00
09/26/2007,08:57,1535.00,1535.00,1534.00,1534.75,876,1615,2491.00
09/26/2007,08:58,1534.75,1534.75,1533.50,1533.75,1346,3094,4440.00
09/26/2007,08:59,1533.50,1535.00,1533.25,1534.75,4774,2576,7350.00
09/26/2007,09:00,1535.00,1535.25,1534.50,1534.50,954,2610,3564.00
09/26/2007,09:01,1534.75,1535.25,1534.25,1535.25,1750,1449,3199.00
09/26/2007,09:02,1535.25,1535.25,1534.50,1535.00,1376,719,2095.00
09/26/2007,09:03,1535.00,1536.00,1534.75,1535.00,5208,3670,8878.00
09/26/2007,09:04,1535.00,1535.50,1534.75,1535.00,1491,1223,2714.00
09/26/2007,09:05,1535.00,1535.75,1535.00,1535.50,1827,515,2342.00
09/26/2007,09:06,1535.25,1535.50,1534.25,1534.25,796,2120,2916.00
09/26/2007,09:07,1534.25,1534.75,1534.00,1534.25,2000,1881,3881.00
09/26/2007,09:08,1534.25,1534.25,1533.25,1533.75,518,3648,4166.00
09/26/2007,09:09,1533.75,1534.50,1533.25,1533.75,3098,2411,5509.00
09/26/2007,09:10,1533.75,1534.50,1533.75,1534.00,3354,2312,5666.00
09/26/2007,09:11,1533.75,1535.25,1533.75,1535.25,4358,2555,6913.00
09/26/2007,09:12,1535.00,1535.75,1534.75,1535.25,3216,2427,5643.00
09/26/2007,09:13,1535.25,1535.25,1534.50,1534.75,744,2201,2945.00
09/26/2007,09:14,1534.75,1535.00,1534.25,1534.50,1594,2218,3812.00
09/26/2007,09:15,1534.50,1534.75,1533.75,1534.00,1052,1631,2683.00
09/26/2007,09:16,1534.00,1534.00,1533.00,1534.00,3375,5531,8906.00
09/26/2007,09:17,1534.00,1534.25,1533.75,1534.25,3090,1155,4245.00
09/26/2007,09:18,1534.25,1534.25,1533.50,1534.00,1554,1430,2984.00
09/26/2007,09:19,1534.00,1534.50,1533.75,1534.00,1550,820,2370.00
09/26/2007,09:20,1534.25,1534.75,1534.00,1534.25,1867,1664,3531.00
09/26/2007,09:21,1534.25,1535.00,1534.25,1535.00,2770,725,3495.00
09/26/2007,09:22,1535.00,1535.00,1534.00,1534.00,713,2956,3669.00
09/26/2007,09:23,1534.25,1534.50,1534.00,1534.00,1323,567,1890.00
09/26/2007,09:24,1534.00,1534.75,1534.00,1534.50,1191,1190,2381.00
09/26/2007,09:25,1534.75,1534.75,1534.25,1534.25,913,1294,2207.00
09/26/2007,09:26,1534.25,1534.50,1533.75,1534.00,2057,3613,5670.00
09/26/2007,09:27,1534.00,1535.25,1534.00,1535.00,3787,1269,5056.00
09/26/2007,09:28,1535.25,1535.50,1534.75,1535.25,1567,1619,3186.00
09/26/2007,09:29,1535.25,1535.50,1534.75,1534.75,3233,1391,4624.00
09/26/2007,09:30,1534.75,1535.00,1534.50,1534.75,1260,1200,2460.00
09/26/2007,09:31,1534.50,1534.75,1534.00,1534.00,458,1155,1613.00
09/26/2007,09:32,1534.25,1535.00,1534.00,1534.50,2080,1114,3194.00
09/26/2007,09:33,1534.75,1534.75,1533.75,1534.00,2143,4861,7004.00
09/26/2007,09:34,1534.25,1534.25,1533.75,1534.25,694,2677,3371.00
09/26/2007,09:35,1534.25,1534.50,1534.00,1534.50,2618,4041,6659.00
09/26/2007,09:36,1534.50,1534.50,1533.00,1533.00,1226,6038,7264.00
09/26/2007,09:37,1533.00,1534.00,1533.00,1534.00,3900,1439,5339.00
09/26/2007,09:38,1534.00,1534.00,1533.50,1533.75,981,683,1664.00
09/26/2007,09:39,1534.00,1534.25,1533.25,1533.75,1576,3717,5293.00
09/26/2007,09:40,1533.75,1534.25,1533.50,1533.50,1140,4537,5677.00
09/26/2007,09:41,1533.50,1533.75,1532.75,1533.00,3197,3982,7179.00
09/26/2007,09:42,1532.75,1533.50,1532.50,1533.00,6615,6871,13486.00
09/26/2007,09:43,1533.00,1533.25,1532.50,1532.75,1684,1984,3668.00
09/26/2007,09:44,1532.75,1533.00,1532.50,1532.75,3448,1675,5123.00
09/26/2007,09:45,1532.75,1533.75,1532.75,1533.75,3210,1443,4653.00
09/26/2007,09:46,1533.75,1534.00,1533.00,1534.00,2333,2363,4696.00
09/26/2007,09:47,1533.75,1534.00,1533.25,1533.50,2151,2670,4821.00
09/26/2007,09:48,1533.75,1534.00,1533.50,1533.50,750,817,1567.00
09/26/2007,09:49,1533.50,1533.75,1533.25,1533.50,479,1004,1483.00
09/26/2007,09:50,1533.50,1533.75,1533.00,1533.25,1113,2331,3444.00
09/26/2007,09:51,1533.50,1533.75,1533.00,1533.50,1151,1666,2817.00
09/26/2007,09:52,1533.50,1534.00,1533.25,1534.00,977,1086,2063.00
09/26/2007,09:53,1533.75,1534.00,1533.25,1533.75,764,619,1383.00
09/26/2007,09:54,1533.50,1534.75,1533.50,1534.25,6419,2255,8674.00
09/26/2007,09:55,1534.25,1534.75,1534.00,1534.25,1922,1164,3086.00
09/26/2007,09:56,1534.25,1535.00,1533.75,1534.50,1868,2128,3996.00
09/26/2007,09:57,1534.50,1535.00,1534.25,1534.75,1490,888,2378.00
09/26/2007,09:58,1534.75,1535.75,1534.50,1535.25,6324,3097,9421.00
09/26/2007,09:59,1535.25,1535.75,1534.75,1534.75,2272,4790,7062.00
09/26/2007,10:00,1534.75,1535.25,1534.50,1535.00,1286,858,2144.00
09/26/2007,10:01,1535.00,1535.50,1535.00,1535.50,604,538,1142.00
09/26/2007,10:02,1535.50,1536.25,1535.25,1536.00,3868,2495,6363.00
09/26/2007,10:03,1536.00,1536.25,1535.75,1535.75,1200,2200,3400.00
09/26/2007,10:04,1536.00,1536.25,1535.50,1536.00,1823,1161,2984.00
09/26/2007,10:05,1536.00,1536.50,1535.75,1536.25,1371,1515,2886.00
09/26/2007,10:06,1536.50,1537.00,1536.25,1536.75,3640,2234,5874.00
09/26/2007,10:07,1537.00,1538.25,1536.75,1538.00,10771,4687,15458.00
09/26/2007,10:08,1538.25,1538.75,1537.75,1537.75,3515,4584,8099.00
09/26/2007,10:09,1537.75,1539.00,1537.75,1538.00,8914,5708,14622.00
09/26/2007,10:10,1538.00,1538.25,1537.50,1537.75,863,3556,4419.00
09/26/2007,10:11,1537.75,1538.50,1537.75,1538.25,2991,1981,4972.00
09/26/2007,10:12,1538.25,1539.25,1538.25,1538.75,5558,4484,10042.00
09/26/2007,10:13,1538.50,1538.75,1538.00,1538.50,1502,3512,5014.00
09/26/2007,10:14,1538.50,1539.25,1538.25,1539.00,4663,3186,7849.00
09/26/2007,10:15,1539.00,1539.75,1538.75,1539.00,9240,3737,12977.00
09/26/2007,10:16,1539.25,1540.00,1538.75,1539.00,5673,4863,10536.00
09/26/2007,10:17,1539.25,1540.25,1539.00,1540.00,11726,3082,14808.00
09/26/2007,10:18,1540.00,1540.25,1539.50,1539.50,1127,2423,3550.00
09/26/2007,10:19,1539.50,1540.00,1539.25,1539.50,4021,3920,7941.00
09/26/2007,10:20,1539.50,1539.50,1538.75,1538.75,442,3943,4385.00
09/26/2007,10:21,1538.75,1539.25,1538.75,1539.00,1763,2223,3986.00
09/26/2007,10:22,1539.00,1539.50,1539.00,1539.25,1310,903,2213.00
09/26/2007,10:23,1539.50,1539.50,1539.00,1539.50,674,578,1252.00
09/26/2007,10:24,1539.25,1539.50,1538.50,1538.75,934,3115,4049.00
09/26/2007,10:25,1538.50,1539.00,1538.25,1538.75,2021,1970,3991.00
09/26/2007,10:26,1538.75,1539.00,1538.50,1538.75,211,756,967.00
09/26/2007,10:27,1538.50,1539.50,1538.50,1539.00,3001,1212,4213.00
09/26/2007,10:28,1539.25,1539.25,1538.75,1539.00,1558,783,2341.00
09/26/2007,10:29,1539.00,1539.50,1539.00,1539.50,1179,521,1700.00
09/26/2007,10:30,1539.25,1539.50,1538.75,1539.00,820,1315,2135.00
09/26/2007,10:31,1539.00,1539.25,1538.25,1538.25,97,2094,2191.00
09/26/2007,10:32,1538.50,1538.75,1538.25,1538.25,1275,1451,2726.00
09/26/2007,10:33,1538.25,1538.50,1538.00,1538.50,1353,1693,3046.00
09/26/2007,10:34,1538.25,1538.75,1538.25,1538.50,491,1077,1568.00
09/26/2007,10:35,1538.50,1538.75,1538.25,1538.50,999,742,1741.00
09/26/2007,10:36,1538.75,1539.00,1538.50,1538.75,1179,307,1486.00
09/26/2007,10:37,1539.00,1539.00,1538.75,1538.75,153,184,337.00
09/26/2007,10:38,1538.75,1539.00,1538.25,1538.50,203,1091,1294.00
09/26/2007,10:39,1538.75,1538.75,1538.25,1538.25,12,1101,1113.00
09/26/2007,10:40,1538.50,1538.50,1538.00,1538.25,744,809,1553.00
09/26/2007,10:41,1538.25,1539.25,1538.25,1539.25,2029,489,2518.00
09/26/2007,10:42,1539.25,1539.25,1538.75,1539.00,937,1676,2613.00
09/26/2007,10:43,1539.00,1539.25,1539.00,1539.00,123,489,612.00
09/26/2007,10:44,1539.00,1539.50,1539.00,1539.25,1743,1567,3310.00
09/26/2007,10:45,1539.50,1539.50,1539.25,1539.50,349,666,1015.00
09/26/2007,10:46,1539.50,1540.25,1539.50,1539.75,5483,2619,8102.00
09/26/2007,10:47,1539.75,1540.00,1539.25,1539.50,431,1408,1839.00
09/26/2007,10:48,1539.50,1539.50,1539.00,1539.00,72,769,841.00
09/26/2007,10:49,1539.25,1539.25,1539.00,1539.00,66,571,637.00
09/26/2007,10:50,1539.00,1539.25,1538.75,1539.25,1539,4088,5627.00
09/26/2007,10:51,1539.25,1540.00,1539.00,1539.00,2234,2242,4476.00
09/26/2007,10:52,1539.00,1539.00,1538.50,1538.50,149,1431,1580.00
09/26/2007,10:53,1538.75,1538.75,1538.50,1538.50,105,1538,1643.00
09/26/2007,10:54,1538.75,1538.75,1538.25,1538.50,328,933,1261.00
09/26/2007,10:55,1538.25,1538.50,1538.00,1538.25,500,652,1152.00
09/26/2007,10:56,1538.25,1538.50,1538.25,1538.25,24,133,157.00
09/26/2007,10:57,1538.50,1538.50,1538.00,1538.25,489,590,1079.00
09/26/2007,10:58,1538.25,1539.00,1538.25,1538.75,1803,639,2442.00
09/26/2007,10:59,1538.75,1538.75,1538.50,1538.50,48,207,255.00
09/26/2007,11:00,1538.50,1538.75,1538.25,1538.75,367,562,929.00
09/26/2007,11:01,1538.75,1539.00,1538.50,1538.75,760,444,1204.00
09/26/2007,11:02,1538.75,1539.00,1538.50,1538.75,634,723,1357.00
09/26/2007,11:03,1539.00,1539.25,1538.75,1539.00,1082,730,1812.00
09/26/2007,11:04,1539.00,1539.25,1538.50,1538.75,533,458,991.00
09/26/2007,11:05,1538.75,1539.25,1538.50,1539.00,1418,217,1635.00
09/26/2007,11:06,1539.00,1539.75,1538.50,1538.50,2392,2391,4783.00
09/26/2007,11:07,1538.75,1539.00,1538.00,1538.25,1024,1685,2709.00
09/26/2007,11:08,1538.25,1538.50,1537.75,1538.25,1478,2498,3976.00
09/26/2007,11:09,1538.25,1538.50,1537.50,1537.75,1747,2842,4589.00
09/26/2007,11:10,1537.75,1538.00,1537.25,1537.50,513,2243,2756.00
09/26/2007,11:11,1537.50,1537.75,1537.25,1537.50,599,375,974.00
09/26/2007,11:12,1537.75,1537.75,1537.50,1537.50,78,937,1015.00
09/26/2007,11:13,1537.75,1538.00,1537.50,1538.00,1152,113,1265.00
09/26/2007,11:14,1537.75,1538.00,1537.75,1537.75,89,408,497.00
09/26/2007,11:15,1538.00,1538.00,1537.50,1537.50,30,481,511.00
09/26/2007,11:16,1537.50,1538.00,1537.50,1537.50,1406,686,2092.00
09/26/2007,11:17,1537.50,1537.75,1537.25,1537.50,326,302,628.00
09/26/2007,11:18,1537.50,1537.75,1537.25,1537.75,881,46,927.00
09/26/2007,11:19,1537.50,1538.00,1537.50,1538.00,1551,128,1679.00
09/26/2007,11:20,1538.00,1538.00,1537.75,1537.75,122,22,144.00
09/26/2007,11:21,1538.00,1538.25,1537.75,1538.25,824,31,855.00
09/26/2007,11:22,1538.00,1538.25,1537.75,1538.00,1018,383,1401.00
09/26/2007,11:23,1538.00,1538.00,1537.25,1537.50,359,1117,1476.00
09/26/2007,11:24,1537.50,1537.75,1537.25,1537.75,142,361,503.00
09/26/2007,11:25,1537.75,1537.75,1537.50,1537.75,28,283,311.00
09/26/2007,11:26,1537.75,1537.75,1537.50,1537.75,186,212,398.00
09/26/2007,11:27,1537.75,1538.25,1537.50,1538.25,850,85,935.00
09/26/2007,11:28,1538.00,1538.25,1538.00,1538.25,142,57,199.00
09/26/2007,11:29,1538.25,1538.25,1537.75,1538.00,431,766,1197.00
09/26/2007,11:30,1538.00,1538.50,1538.00,1538.25,597,27,624.00
09/26/2007,11:31,1538.50,1538.50,1537.75,1538.00,140,938,1078.00
09/26/2007,11:32,1538.00,1538.25,1537.75,1538.00,439,486,925.00
09/26/2007,11:33,1538.25,1538.25,1537.75,1538.00,24,355,379.00
09/26/2007,11:34,1538.00,1538.25,1537.75,1538.00,352,108,460.00
09/26/2007,11:35,1538.00,1538.50,1538.00,1538.25,702,120,822.00
09/26/2007,11:36,1538.00,1538.50,1538.00,1538.00,123,110,233.00
09/26/2007,11:37,1538.25,1538.25,1538.00,1538.00,28,25,53.00
09/26/2007,11:38,1538.00,1538.50,1538.00,1538.50,258,21,279.00
09/26/2007,11:39,1538.25,1538.50,1538.25,1538.50,57,12,69.00
09/26/2007,11:40,1538.50,1538.75,1538.50,1538.50,1110,24,1134.00
09/26/2007,11:41,1538.50,1538.75,1538.25,1538.25,11,365,376.00
09/26/2007,11:42,1538.50,1538.50,1537.75,1537.75,76,1298,1374.00
09/26/2007,11:43,1537.75,1538.00,1537.75,1538.00,12,134,146.00
09/26/2007,11:44,1537.75,1537.75,1537.50,1537.75,29,285,314.00
09/26/2007,11:45,1537.75,1538.00,1537.25,1537.25,765,1603,2368.00
09/26/2007,11:46,1537.25,1537.75,1537.25,1537.75,1195,815,2010.00
09/26/2007,11:47,1537.50,1537.75,1537.00,1537.25,960,2872,3832.00
09/26/2007,11:48,1537.25,1537.75,1537.25,1537.75,1245,238,1483.00
09/26/2007,11:49,1537.50,1538.00,1537.50,1537.75,918,334,1252.00
09/26/2007,11:50,1537.75,1537.75,1536.75,1537.00,900,2292,3192.00
09/26/2007,11:51,1536.75,1537.00,1536.50,1537.00,605,1313,1918.00
09/26/2007,11:52,1536.75,1537.00,1536.75,1537.00,59,466,525.00
09/26/2007,11:53,1536.75,1537.00,1536.75,1536.75,37,498,535.00
09/26/2007,11:54,1536.75,1537.00,1536.25,1536.25,93,1809,1902.00
09/26/2007,11:55,1536.25,1537.25,1536.25,1536.75,2179,374,2553.00
09/26/2007,11:56,1537.00,1537.00,1536.50,1536.75,248,397,645.00
09/26/2007,11:57,1536.75,1537.00,1536.75,1537.00,422,135,557.00
09/26/2007,11:58,1536.75,1537.00,1536.50,1536.75,632,456,1088.00
09/26/2007,11:59,1536.75,1537.00,1536.50,1536.75,441,231,672.00
09/26/2007,12:00,1537.00,1537.00,1536.50,1536.75,259,471,730.00
09/26/2007,12:01,1536.75,1537.00,1536.50,1536.50,25,134,159.00
09/26/2007,12:02,1536.50,1537.25,1536.50,1537.25,1358,38,1396.00
09/26/2007,12:03,1537.00,1537.50,1537.00,1537.50,604,86,690.00
09/26/2007,12:04,1537.50,1537.50,1537.00,1537.25,599,607,1206.00
09/26/2007,12:05,1537.50,1537.75,1537.25,1537.75,641,417,1058.00
09/26/2007,12:06,1537.75,1538.25,1537.50,1538.25,1174,179,1353.00
09/26/2007,12:07,1538.00,1538.50,1537.50,1537.75,1082,1259,2341.00
09/26/2007,12:08,1538.00,1538.25,1537.50,1537.75,835,1184,2019.00
09/26/2007,12:09,1537.75,1537.75,1537.25,1537.50,339,565,904.00
09/26/2007,12:10,1537.25,1537.50,1537.00,1537.25,824,1351,2175.00
09/26/2007,12:11,1537.50,1537.75,1537.25,1537.50,507,24,531.00
09/26/2007,12:12,1537.50,1538.25,1537.50,1537.75,1219,444,1663.00
09/26/2007,12:13,1537.50,1537.75,1537.50,1537.75,54,269,323.00
09/26/2007,12:14,1537.75,1538.00,1537.50,1538.00,459,11,470.00
09/26/2007,12:15,1538.00,1538.25,1537.75,1537.75,140,308,448.00
09/26/2007,12:16,1538.00,1538.25,1537.50,1537.50,200,632,832.00
09/26/2007,12:17,1537.75,1538.00,1537.50,1537.75,364,184,548.00
09/26/2007,12:18,1537.75,1537.75,1537.00,1537.00,110,1085,1195.00
09/26/2007,12:19,1537.00,1538.00,1537.00,1538.00,1024,38,1062.00
09/26/2007,12:20,1537.75,1537.75,1537.50,1537.50,2,165,167.00
09/26/2007,12:21,1537.75,1537.75,1537.50,1537.75,124,31,155.00
09/26/2007,12:22,1537.75,1538.00,1537.50,1537.50,114,422,536.00
09/26/2007,12:23,1537.50,1537.75,1537.25,1537.75,227,250,477.00
09/26/2007,12:24,1537.75,1538.00,1537.50,1537.75,668,201,869.00
09/26/2007,12:25,1537.75,1537.75,1537.25,1537.25,11,381,392.00
09/26/2007,12:26,1537.25,1537.75,1537.25,1537.50,172,108,280.00
09/26/2007,12:27,1537.50,1537.50,1536.75,1537.00,256,1813,2069.00
09/26/2007,12:28,1537.00,1537.50,1536.75,1537.00,523,305,828.00
09/26/2007,12:29,1537.00,1537.25,1536.75,1537.00,857,158,1015.00
09/26/2007,12:30,1537.00,1537.25,1536.75,1537.25,418,192,610.00
09/26/2007,12:31,1537.00,1537.25,1536.75,1537.00,25,478,503.00
09/26/2007,12:32,1536.75,1536.75,1535.75,1536.00,459,3356,3815.00
09/26/2007,12:33,1536.00,1536.50,1535.00,1535.00,1385,5454,6839.00
09/26/2007,12:34,1535.00,1535.50,1534.50,1534.75,3030,5103,8133.00
09/26/2007,12:35,1534.50,1535.25,1534.50,1534.75,2187,1288,3475.00
09/26/2007,12:36,1534.75,1534.75,1533.50,1533.75,1660,7018,8678.00
09/26/2007,12:37,1533.75,1534.50,1533.50,1534.00,3906,1485,5391.00
09/26/2007,12:38,1534.00,1534.50,1533.75,1534.00,1579,839,2418.00
09/26/2007,12:39,1534.00,1534.25,1533.75,1534.25,816,827,1643.00
09/26/2007,12:40,1534.00,1535.25,1534.00,1535.00,5060,1670,6730.00
09/26/2007,12:41,1534.75,1535.25,1534.25,1534.25,2081,1890,3971.00
09/26/2007,12:42,1534.25,1534.75,1533.75,1534.00,1686,3239,4925.00
09/26/2007,12:43,1534.00,1534.50,1533.25,1533.50,3077,3830,6907.00
09/26/2007,12:44,1533.50,1533.75,1532.50,1533.00,3654,6824,10478.00
09/26/2007,12:45,1533.00,1533.50,1532.75,1533.00,2596,2799,5395.00
09/26/2007,12:46,1533.00,1533.00,1531.75,1532.50,6347,10482,16829.00
09/26/2007,12:47,1532.25,1533.00,1532.00,1532.75,2972,1384,4356.00
09/26/2007,12:48,1532.50,1532.75,1532.00,1532.50,1667,1370,3037.00
09/26/2007,12:49,1532.50,1533.00,1532.25,1532.75,1207,2281,3488.00
09/26/2007,12:50,1532.50,1533.50,1532.50,1533.25,2625,1292,3917.00
09/26/2007,12:51,1533.25,1533.25,1532.25,1532.25,1456,4229,5685.00
09/26/2007,12:52,1532.25,1533.00,1532.25,1532.50,1963,1282,3245.00
09/26/2007,12:53,1532.50,1533.00,1532.25,1532.50,1304,1186,2490.00
09/26/2007,12:54,1532.25,1533.50,1532.25,1533.00,1717,301,2018.00
09/26/2007,12:55,1533.00,1533.00,1532.00,1532.00,152,2763,2915.00
09/26/2007,12:56,1532.00,1532.50,1531.75,1532.00,1341,3067,4408.00
09/26/2007,12:57,1532.25,1532.25,1530.25,1530.50,2455,7873,10328.00
09/26/2007,12:58,1530.25,1531.50,1530.25,1530.75,6863,5110,11973.00
09/26/2007,12:59,1530.75,1531.00,1530.50,1531.00,2145,2038,4183.00
09/26/2007,13:00,1530.75,1531.75,1530.75,1531.50,6865,2483,9348.00
09/26/2007,13:01,1531.75,1532.00,1531.25,1531.50,1152,1564,2716.00
09/26/2007,13:02,1531.50,1532.50,1531.25,1532.00,4389,2607,6996.00
09/26/2007,13:03,1532.00,1532.75,1531.75,1532.75,4279,2710,6989.00
09/26/2007,13:04,1532.75,1532.75,1532.25,1532.25,1135,2567,3702.00
09/26/2007,13:05,1532.25,1532.50,1531.75,1532.25,2130,2276,4406.00
09/26/2007,13:06,1532.25,1533.25,1532.25,1532.75,1898,1818,3716.00
09/26/2007,13:07,1532.75,1533.25,1532.50,1533.00,1722,463,2185.00
09/26/2007,13:08,1533.25,1533.75,1532.75,1532.75,2586,2875,5461.00
09/26/2007,13:09,1532.75,1533.25,1532.50,1533.00,706,566,1272.00
09/26/2007,13:10,1533.00,1533.25,1532.75,1533.00,782,298,1080.00
09/26/2007,13:11,1532.75,1533.00,1532.25,1532.25,316,2045,2361.00
09/26/2007,13:12,1532.50,1532.50,1531.75,1532.00,711,1810,2521.00
09/26/2007,13:13,1532.00,1532.25,1531.75,1532.25,1094,1884,2978.00
09/26/2007,13:14,1532.25,1533.25,1532.00,1533.00,5140,1118,6258.00
09/26/2007,13:15,1533.25,1533.25,1532.75,1532.75,210,993,1203.00
09/26/2007,13:16,1532.75,1533.00,1532.50,1532.75,187,825,1012.00
09/26/2007,13:17,1532.75,1534.00,1532.75,1534.00,3446,61,3507.00
09/26/2007,13:18,1534.00,1534.25,1533.50,1534.25,2339,2095,4434.00
09/26/2007,13:19,1534.00,1534.50,1533.25,1533.50,808,2725,3533.00
09/26/2007,13:20,1533.25,1534.25,1533.00,1533.75,1605,812,2417.00
09/26/2007,13:21,1534.00,1534.00,1533.25,1533.75,262,647,909.00
09/26/2007,13:22,1533.50,1534.50,1533.50,1534.00,1505,761,2266.00
09/26/2007,13:23,1533.75,1534.50,1533.50,1534.00,874,1413,2287.00
09/26/2007,13:24,1534.00,1534.25,1533.75,1534.25,1038,776,1814.00
09/26/2007,13:25,1534.25,1534.50,1534.00,1534.25,692,1796,2488.00
09/26/2007,13:26,1534.00,1534.25,1533.50,1534.00,834,1149,1983.00
09/26/2007,13:27,1533.75,1534.00,1533.00,1533.50,270,1533,1803.00
09/26/2007,13:28,1533.25,1533.50,1532.75,1533.00,266,2056,2322.00
09/26/2007,13:29,1533.00,1533.50,1532.75,1533.50,1179,546,1725.00
09/26/2007,13:30,1533.50,1533.50,1533.25,1533.25,163,905,1068.00
09/26/2007,13:31,1533.25,1534.00,1533.00,1533.25,1448,1756,3204.00
09/26/2007,13:32,1533.25,1533.75,1533.25,1533.50,961,224,1185.00
09/26/2007,13:33,1533.75,1534.50,1533.50,1534.50,3032,187,3219.00
09/26/2007,13:34,1534.50,1534.75,1534.25,1534.50,1310,1056,2366.00
09/26/2007,13:35,1534.50,1534.50,1533.50,1533.50,784,3014,3798.00
09/26/2007,13:36,1533.50,1534.00,1533.50,1533.75,286,796,1082.00
09/26/2007,13:37,1533.50,1533.75,1533.50,1533.50,44,623,667.00
09/26/2007,13:38,1533.50,1534.25,1533.25,1533.75,745,1045,1790.00
09/26/2007,13:39,1533.75,1534.50,1533.75,1533.75,1017,1113,2130.00
09/26/2007,13:40,1533.75,1534.00,1533.00,1533.00,465,1393,1858.00
09/26/2007,13:41,1533.25,1533.75,1532.50,1533.25,3399,3126,6525.00
09/26/2007,13:42,1533.25,1533.25,1532.50,1533.00,1163,1981,3144.00
09/26/2007,13:43,1533.00,1533.25,1532.00,1532.25,500,2592,3092.00
09/26/2007,13:44,1532.25,1532.75,1532.25,1532.50,1565,900,2465.00
09/26/2007,13:45,1532.75,1533.50,1532.50,1533.50,1472,581,2053.00
09/26/2007,13:46,1533.50,1533.50,1532.75,1533.25,692,1038,1730.00
09/26/2007,13:47,1533.25,1533.50,1533.00,1533.25,147,394,541.00
09/26/2007,13:48,1533.00,1533.50,1532.75,1533.00,356,665,1021.00
09/26/2007,13:49,1533.00,1533.00,1532.50,1532.75,543,1017,1560.00
09/26/2007,13:50,1532.75,1533.00,1532.50,1532.75,84,292,376.00
09/26/2007,13:51,1532.75,1534.25,1532.75,1533.75,3274,1717,4991.00
09/26/2007,13:52,1533.75,1534.00,1533.25,1533.50,332,1644,1976.00
09/26/2007,13:53,1533.50,1534.00,1533.00,1533.75,620,720,1340.00
09/26/2007,13:54,1533.75,1534.25,1533.50,1534.00,1005,327,1332.00
09/26/2007,13:55,1534.25,1534.25,1533.00,1533.25,1093,1965,3058.00
09/26/2007,13:56,1533.25,1534.00,1533.00,1534.00,719,403,1122.00
09/26/2007,13:57,1534.00,1534.75,1533.75,1534.75,2907,1112,4019.00
09/26/2007,13:58,1534.75,1535.00,1534.25,1534.50,2855,2847,5702.00
09/26/2007,13:59,1534.50,1535.00,1534.25,1535.00,1582,556,2138.00
09/26/2007,14:00,1534.75,1535.00,1533.50,1533.75,1555,2479,4034.00
09/26/2007,14:01,1534.00,1534.75,1533.75,1534.25,1088,1442,2530.00
09/26/2007,14:02,1534.50,1534.50,1534.00,1534.50,314,710,1024.00
09/26/2007,14:03,1534.50,1534.75,1534.00,1534.50,503,704,1207.00
09/26/2007,14:04,1534.75,1534.75,1534.00,1534.00,592,1074,1666.00
09/26/2007,14:05,1534.00,1534.25,1533.75,1534.00,294,861,1155.00
09/26/2007,14:06,1534.00,1534.00,1533.00,1533.50,706,1530,2236.00
09/26/2007,14:07,1533.25,1534.00,1533.25,1533.75,667,478,1145.00
09/26/2007,14:08,1533.75,1534.50,1533.50,1534.25,940,175,1115.00
09/26/2007,14:09,1534.25,1536.00,1534.00,1535.50,9139,3012,12151.00
09/26/2007,14:10,1535.75,1537.50,1535.50,1537.25,13646,3584,17230.00
09/26/2007,14:11,1537.25,1537.75,1536.75,1537.00,4454,6080,10534.00
09/26/2007,14:12,1537.25,1537.75,1536.75,1536.75,4205,3330,7535.00
09/26/2007,14:13,1537.00,1537.25,1536.75,1536.75,1489,1338,2827.00
09/26/2007,14:14,1536.75,1537.00,1536.75,1537.00,205,1049,1254.00
09/26/2007,14:15,1536.75,1538.75,1536.75,1538.50,7165,3472,10637.00
09/26/2007,14:16,1538.50,1538.75,1537.75,1538.25,4214,5041,9255.00
09/26/2007,14:17,1538.25,1540.25,1538.00,1539.75,12723,3426,16149.00
09/26/2007,14:18,1540.00,1540.25,1539.25,1539.25,3754,5773,9527.00
09/26/2007,14:19,1539.25,1540.25,1539.25,1540.00,3213,1639,4852.00
09/26/2007,14:20,1539.75,1541.00,1539.75,1540.50,7981,5465,13446.00
09/26/2007,14:21,1540.50,1541.50,1540.50,1541.25,10079,3613,13692.00
09/26/2007,14:22,1541.25,1541.50,1540.50,1541.00,4282,4754,9036.00
09/26/2007,14:23,1540.75,1540.75,1540.25,1540.50,1490,2002,3492.00
09/26/2007,14:24,1540.25,1540.75,1540.00,1540.25,2002,5193,7195.00
09/26/2007,14:25,1540.25,1540.50,1539.75,1540.00,1749,4088,5837.00
09/26/2007,14:26,1540.00,1540.50,1539.75,1540.50,3800,3704,7504.00
09/26/2007,14:27,1540.25,1541.75,1540.25,1541.50,6048,2533,8581.00
09/26/2007,14:28,1541.50,1541.50,1540.25,1540.50,881,3270,4151.00
09/26/2007,14:29,1540.25,1540.75,1540.00,1540.25,1327,1673,3000.00
09/26/2007,14:30,1540.25,1541.75,1540.25,1541.00,5099,3253,8352.00
09/26/2007,14:31,1541.00,1541.75,1540.75,1541.00,2876,3640,6516.00
09/26/2007,14:32,1540.75,1541.25,1540.25,1540.25,1587,2590,4177.00
09/26/2007,14:33,1540.25,1540.50,1539.75,1540.00,1135,3302,4437.00
09/26/2007,14:34,1540.00,1540.00,1539.00,1539.00,3399,7569,10968.00
09/26/2007,14:35,1539.25,1539.50,1538.75,1539.50,3134,3030,6164.00
09/26/2007,14:36,1539.50,1539.75,1539.00,1539.00,896,1082,1978.00
09/26/2007,14:37,1539.00,1539.25,1537.75,1538.00,2818,7499,10317.00
09/26/2007,14:38,1538.25,1538.75,1537.75,1538.00,4287,3977,8264.00
09/26/2007,14:39,1538.00,1538.25,1537.25,1538.25,3144,7664,10808.00
09/26/2007,14:40,1538.25,1538.50,1538.00,1538.25,1449,881,2330.00
09/26/2007,14:41,1538.50,1538.50,1537.75,1538.00,1835,3688,5523.00
09/26/2007,14:42,1538.00,1538.75,1538.00,1538.50,2921,2719,5640.00
09/26/2007,14:43,1538.50,1539.00,1538.25,1538.50,1419,2108,3527.00
09/26/2007,14:44,1538.50,1538.75,1538.00,1538.00,1331,1396,2727.00
09/26/2007,14:45,1538.00,1538.00,1537.50,1537.50,1779,2725,4504.00
09/26/2007,14:46,1537.75,1537.75,1536.50,1537.50,3543,6364,9907.00
09/26/2007,14:47,1537.50,1537.75,1537.00,1537.25,1519,1867,3386.00
09/26/2007,14:48,1537.25,1537.50,1537.00,1537.50,2647,1225,3872.00
09/26/2007,14:49,1537.50,1538.25,1537.50,1537.50,2387,1297,3684.00
09/26/2007,14:50,1537.50,1538.00,1536.75,1537.50,1600,3226,4826.00
09/26/2007,14:51,1537.50,1537.75,1537.00,1537.25,1029,1560,2589.00
09/26/2007,14:52,1537.50,1538.00,1537.00,1537.50,1897,2267,4164.00
09/26/2007,14:53,1537.75,1538.00,1537.25,1537.25,1065,1454,2519.00
09/26/2007,14:54,1537.50,1537.75,1537.00,1537.00,548,2040,2588.00
09/26/2007,14:55,1537.00,1537.25,1536.75,1537.00,658,2894,3552.00
09/26/2007,14:56,1537.00,1537.25,1535.75,1536.25,5965,6745,12710.00
09/26/2007,14:57,1536.25,1536.50,1535.50,1535.50,980,6935,7915.00
09/26/2007,14:58,1535.50,1536.50,1535.50,1536.25,3756,3489,7245.00
09/26/2007,14:59,1536.50,1536.75,1536.25,1536.75,3830,642,4472.00
09/26/2007,15:00,1536.75,1537.75,1536.50,1537.25,9996,4497,14493.00
09/26/2007,15:01,1537.25,1537.50,1536.75,1537.00,2000,7223,9223.00
09/26/2007,15:02,1537.00,1537.00,1536.50,1537.00,2229,3901,6130.00
09/26/2007,15:03,1537.00,1537.00,1536.75,1536.75,517,2051,2568.00
09/26/2007,15:04,1536.75,1537.50,1536.75,1537.25,3568,1317,4885.00
09/26/2007,15:05,1537.00,1537.50,1536.50,1536.75,1123,3498,4621.00
09/26/2007,15:06,1536.75,1536.75,1535.75,1536.25,1292,4089,5381.00
09/26/2007,15:07,1536.25,1536.25,1535.75,1535.75,253,2950,3203.00
09/26/2007,15:08,1535.75,1536.00,1535.00,1535.00,1634,5486,7120.00
09/26/2007,15:09,1535.25,1535.50,1535.00,1535.50,3310,723,4033.00
09/26/2007,15:10,1535.50,1535.75,1535.25,1535.75,794,768,1562.00
09/26/2007,15:11,1535.75,1536.00,1535.50,1535.75,1512,597,2109.00
09/26/2007,15:12,1536.00,1536.00,1535.50,1535.75,463,1997,2460.00
09/26/2007,15:13,1535.75,1536.00,1535.50,1536.00,1464,367,1831.00
09/26/2007,15:14,1536.00,1536.25,1535.75,1536.00,1825,1159,2984.00
09/26/2007,15:15,1536.25,1536.50,1535.75,1536.00,3057,5003,8060.00
09/26/2007,15:31,1536.00,1537.25,1535.75,1536.75,1239,509,1748.00
09/26/2007,15:32,1536.50,1536.75,1536.50,1536.50,15,117,132.00
09/26/2007,15:33,1536.50,1536.50,1536.25,1536.25,54,54,108.00
09/26/2007,15:34,1536.25,1536.50,1536.25,1536.50,67,27,94.00
09/26/2007,15:35,1536.50,1536.50,1536.50,1536.50,87,0,87.00
09/26/2007,15:36,1536.25,1536.75,1536.25,1536.75,47,1,48.00
09/26/2007,15:37,1536.50,1536.75,1536.50,1536.50,100,73,173.00
09/26/2007,15:38,1536.75,1536.75,1536.50,1536.75,141,4,145.00
09/26/2007,15:39,1536.75,1536.75,1536.50,1536.75,184,70,254.00
09/26/2007,15:40,1536.75,1536.75,1536.50,1536.75,60,3,63.00
09/26/2007,15:41,1537.00,1537.00,1536.75,1536.75,2,275,277.00
09/26/2007,15:43,1536.75,1536.75,1536.50,1536.50,0,2,2.00
09/26/2007,15:44,1536.50,1536.50,1536.50,1536.50,0,8,8.00
09/26/2007,15:45,1536.75,1537.00,1536.50,1536.75,202,92,294.00
09/26/2007,15:46,1536.50,1536.75,1536.50,1536.75,139,1,140.00
09/26/2007,15:47,1536.75,1537.00,1536.75,1536.75,91,6,97.00
09/26/2007,15:48,1536.75,1536.75,1536.75,1536.75,0,190,190.00
09/26/2007,15:49,1536.75,1536.75,1536.75,1536.75,0,25,25.00
09/26/2007,15:50,1536.75,1537.00,1536.75,1537.00,1,12,13.00
09/26/2007,15:51,1536.75,1536.75,1536.75,1536.75,0,3,3.00
09/26/2007,15:53,1536.75,1536.75,1536.75,1536.75,0,20,20.00
09/26/2007,15:55,1536.75,1536.75,1536.75,1536.75,0,19,19.00
09/26/2007,15:56,1536.75,1536.75,1536.75,1536.75,0,114,114.00
09/26/2007,15:57,1536.75,1536.75,1536.75,1536.75,0,26,26.00
09/26/2007,15:58,1536.75,1536.75,1536.75,1536.75,0,22,22.00
09/26/2007,15:59,1536.75,1537.00,1536.75,1536.75,1,7,8.00
09/26/2007,16:00,1536.75,1536.75,1536.75,1536.75,0,17,17.00
09/26/2007,17:01,1537.00,1537.00,1536.75,1536.75,4,21,25.00
09/26/2007,17:02,1536.75,1537.00,1536.75,1537.00,15,5,20.00
09/26/2007,17:03,1536.75,1537.00,1536.75,1537.00,1,2,3.00
09/26/2007,17:05,1537.00,1537.00,1537.00,1537.00,3,0,3.00
09/26/2007,17:06,1537.00,1537.00,1537.00,1537.00,12,0,12.00
09/26/2007,17:08,1537.00,1537.00,1536.75,1536.75,1,7,8.00
09/26/2007,17:09,1537.00,1537.00,1537.00,1537.00,1,0,1.00
09/26/2007,17:12,1537.00,1537.00,1536.75,1536.75,1,17,18.00
09/26/2007,17:13,1536.75,1536.75,1536.75,1536.75,0,70,70.00
09/26/2007,17:14,1536.75,1536.75,1536.50,1536.50,0,24,24.00
09/26/2007,17:15,1536.50,1536.75,1536.50,1536.75,1,5,6.00
09/26/2007,17:16,1536.50,1536.50,1536.50,1536.50,0,3,3.00
09/26/2007,17:20,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,17:22,1536.50,1536.50,1536.50,1536.50,0,26,26.00
09/26/2007,17:24,1536.50,1536.50,1536.50,1536.50,0,3,3.00
09/26/2007,17:25,1536.50,1536.50,1536.50,1536.50,0,2,2.00
09/26/2007,17:26,1536.50,1536.75,1536.50,1536.50,1,5,6.00
09/26/2007,17:27,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,17:28,1536.50,1536.75,1536.50,1536.75,1,26,27.00
09/26/2007,17:29,1536.75,1536.75,1536.75,1536.75,3,0,3.00
09/26/2007,17:31,1536.75,1536.75,1536.50,1536.50,2,1,3.00
09/26/2007,17:32,1536.50,1536.50,1536.50,1536.50,0,22,22.00
09/26/2007,17:33,1536.50,1536.50,1536.50,1536.50,0,5,5.00
09/26/2007,17:35,1536.50,1536.50,1536.50,1536.50,0,40,40.00
09/26/2007,17:36,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,17:40,1536.75,1536.75,1536.75,1536.75,4,0,4.00
09/26/2007,17:42,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,17:48,1536.50,1536.75,1536.50,1536.75,2,5,7.00
09/26/2007,17:52,1536.75,1536.75,1536.75,1536.75,2,0,2.00
09/26/2007,17:58,1536.75,1536.75,1536.75,1536.75,44,0,44.00
09/26/2007,18:01,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,18:02,1536.75,1536.75,1536.75,1536.75,2,0,2.00
09/26/2007,18:03,1536.50,1536.50,1536.50,1536.50,0,73,73.00
09/26/2007,18:04,1536.50,1536.50,1536.50,1536.50,0,3,3.00
09/26/2007,18:05,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,18:06,1536.50,1536.50,1536.50,1536.50,0,30,30.00
09/26/2007,18:08,1536.50,1537.00,1536.50,1537.00,70,2,72.00
09/26/2007,18:09,1536.75,1536.75,1536.75,1536.75,0,3,3.00
09/26/2007,18:10,1537.00,1537.00,1537.00,1537.00,19,0,19.00
09/26/2007,18:11,1536.75,1536.75,1536.75,1536.75,0,8,8.00
09/26/2007,18:12,1537.00,1537.50,1537.00,1537.50,191,5,196.00
09/26/2007,18:13,1537.50,1537.75,1537.50,1537.50,29,15,44.00
09/26/2007,18:14,1537.50,1537.50,1537.50,1537.50,0,14,14.00
09/26/2007,18:15,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,18:16,1537.50,1537.50,1537.25,1537.25,92,5,97.00
09/26/2007,18:19,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,18:20,1537.25,1537.25,1537.25,1537.25,0,2,2.00
09/26/2007,18:23,1537.25,1537.50,1537.25,1537.50,24,11,35.00
09/26/2007,18:24,1537.50,1537.50,1537.50,1537.50,76,0,76.00
09/26/2007,18:25,1537.50,1537.50,1537.50,1537.50,30,0,30.00
09/26/2007,18:26,1537.50,1537.50,1537.50,1537.50,7,0,7.00
09/26/2007,18:27,1537.75,1537.75,1537.50,1537.50,5,5,10.00
09/26/2007,18:28,1537.75,1537.75,1537.75,1537.75,3,0,3.00
09/26/2007,18:29,1537.50,1537.75,1537.50,1537.50,3,51,54.00
09/26/2007,18:30,1537.50,1537.50,1537.50,1537.50,0,10,10.00
09/26/2007,18:31,1537.25,1537.25,1537.25,1537.25,0,7,7.00
09/26/2007,18:32,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,18:33,1537.25,1537.25,1537.25,1537.25,0,2,2.00
09/26/2007,18:34,1537.50,1537.50,1537.25,1537.25,1,1,2.00
09/26/2007,18:35,1537.25,1537.25,1537.25,1537.25,0,21,21.00
09/26/2007,18:36,1537.25,1537.50,1537.25,1537.25,3,2,5.00
09/26/2007,18:38,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,18:39,1537.50,1537.50,1537.50,1537.50,5,0,5.00
09/26/2007,18:40,1537.50,1537.50,1537.25,1537.25,2,5,7.00
09/26/2007,18:41,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,18:42,1537.25,1537.50,1537.25,1537.50,92,2,94.00
09/26/2007,18:43,1537.50,1537.50,1537.50,1537.50,13,0,13.00
09/26/2007,18:45,1537.25,1537.50,1537.25,1537.50,25,2,27.00
09/26/2007,18:46,1537.50,1537.50,1537.50,1537.50,25,0,25.00
09/26/2007,18:47,1537.50,1537.50,1537.50,1537.50,2,0,2.00
09/26/2007,18:48,1537.25,1537.25,1537.25,1537.25,0,2,2.00
09/26/2007,18:49,1537.25,1537.25,1537.25,1537.25,0,44,44.00
09/26/2007,18:50,1537.00,1537.00,1537.00,1537.00,0,91,91.00
09/26/2007,18:51,1536.75,1536.75,1536.75,1536.75,0,12,12.00
09/26/2007,18:52,1536.75,1536.75,1536.75,1536.75,0,16,16.00
09/26/2007,18:53,1536.75,1536.75,1536.75,1536.75,0,1,1.00
09/26/2007,18:54,1536.75,1536.75,1536.75,1536.75,0,3,3.00
09/26/2007,18:55,1536.75,1536.75,1536.75,1536.75,0,3,3.00
09/26/2007,18:56,1537.00,1537.00,1537.00,1537.00,1,0,1.00
09/26/2007,18:58,1536.75,1536.75,1536.75,1536.75,0,3,3.00
09/26/2007,18:59,1536.75,1536.75,1536.75,1536.75,0,1,1.00
09/26/2007,19:00,1536.75,1536.75,1536.75,1536.75,0,2,2.00
09/26/2007,19:01,1536.75,1536.75,1536.75,1536.75,0,17,17.00
09/26/2007,19:02,1537.00,1537.00,1536.75,1536.75,25,101,126.00
09/26/2007,19:03,1536.75,1536.75,1536.50,1536.50,0,121,121.00
09/26/2007,19:04,1536.50,1536.50,1536.50,1536.50,0,77,77.00
09/26/2007,19:05,1536.75,1536.75,1536.75,1536.75,40,0,40.00
09/26/2007,19:07,1536.75,1536.75,1536.75,1536.75,6,0,6.00
09/26/2007,19:09,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,19:10,1536.75,1537.00,1536.75,1537.00,95,1,96.00
09/26/2007,19:13,1536.75,1536.75,1536.75,1536.75,0,2,2.00
09/26/2007,19:16,1536.75,1537.00,1536.75,1537.00,110,2,112.00
09/26/2007,19:20,1536.75,1536.75,1536.75,1536.75,0,79,79.00
09/26/2007,19:21,1536.75,1536.75,1536.75,1536.75,0,2,2.00
09/26/2007,19:22,1537.00,1537.00,1536.75,1536.75,1,40,41.00
09/26/2007,19:24,1537.00,1537.00,1536.75,1536.75,4,10,14.00
09/26/2007,19:25,1536.75,1536.75,1536.75,1536.75,0,10,10.00
09/26/2007,19:26,1536.75,1536.75,1536.75,1536.75,0,5,5.00
09/26/2007,19:28,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,19:29,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,19:30,1536.75,1536.75,1536.75,1536.75,15,0,15.00
09/26/2007,19:31,1536.50,1536.50,1536.50,1536.50,0,36,36.00
09/26/2007,19:32,1536.50,1536.50,1536.50,1536.50,0,29,29.00
09/26/2007,19:33,1536.50,1536.50,1536.50,1536.50,0,8,8.00
09/26/2007,19:34,1536.50,1536.50,1536.50,1536.50,0,7,7.00
09/26/2007,19:35,1536.50,1536.50,1536.50,1536.50,0,13,13.00
09/26/2007,19:36,1536.50,1536.75,1536.50,1536.75,4,11,15.00
09/26/2007,19:38,1536.50,1536.50,1536.25,1536.25,0,7,7.00
09/26/2007,19:40,1536.25,1536.25,1536.25,1536.25,0,1,1.00
09/26/2007,19:41,1536.25,1536.50,1536.25,1536.25,2,80,82.00
09/26/2007,19:43,1536.50,1536.50,1536.50,1536.50,10,0,10.00
09/26/2007,19:45,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,19:46,1536.50,1536.75,1536.50,1536.75,52,1,53.00
09/26/2007,19:47,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,19:48,1536.75,1536.75,1536.75,1536.75,2,0,2.00
09/26/2007,19:49,1536.75,1536.75,1536.75,1536.75,10,0,10.00
09/26/2007,19:50,1536.75,1536.75,1536.75,1536.75,2,0,2.00
09/26/2007,19:51,1536.50,1536.50,1536.50,1536.50,0,64,64.00
09/26/2007,19:52,1536.50,1536.75,1536.25,1536.25,9,215,224.00
09/26/2007,19:55,1536.25,1536.25,1536.25,1536.25,0,5,5.00
09/26/2007,19:56,1536.25,1536.25,1536.25,1536.25,0,2,2.00
09/26/2007,19:57,1536.50,1536.50,1536.50,1536.50,12,0,12.00
09/26/2007,19:58,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,19:59,1536.50,1536.50,1536.50,1536.50,0,3,3.00
09/26/2007,20:00,1536.50,1536.50,1536.50,1536.50,0,1,1.00
09/26/2007,20:01,1536.75,1536.75,1536.75,1536.75,2,0,2.00
09/26/2007,20:02,1536.75,1536.75,1536.75,1536.75,1,0,1.00
09/26/2007,20:06,1536.50,1536.50,1536.50,1536.50,0,2,2.00
09/26/2007,20:07,1536.50,1536.50,1536.50,1536.50,0,30,30.00
09/26/2007,20:08,1536.50,1536.50,1536.50,1536.50,0,20,20.00
09/26/2007,20:10,1536.50,1536.75,1536.50,1536.75,31,2,33.00
09/26/2007,20:11,1536.75,1537.00,1536.75,1537.00,43,0,43.00
09/26/2007,20:12,1537.00,1537.00,1537.00,1537.00,2,0,2.00
09/26/2007,20:13,1536.75,1537.50,1536.75,1537.25,75,6,81.00
09/26/2007,20:14,1537.25,1537.50,1537.25,1537.50,2,1,3.00
09/26/2007,20:15,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,20:16,1537.25,1537.50,1537.25,1537.50,1,4,5.00
09/26/2007,20:17,1537.25,1537.50,1537.25,1537.25,1,36,37.00
09/26/2007,20:19,1537.00,1537.00,1537.00,1537.00,0,41,41.00
09/26/2007,20:21,1537.00,1537.00,1537.00,1537.00,0,2,2.00
09/26/2007,20:22,1537.00,1537.00,1537.00,1537.00,0,1,1.00
09/26/2007,20:24,1537.00,1537.00,1537.00,1537.00,0,1,1.00
09/26/2007,20:25,1537.25,1537.25,1537.25,1537.25,1,0,1.00
09/26/2007,20:28,1537.00,1537.00,1537.00,1537.00,0,4,4.00
09/26/2007,20:29,1536.75,1536.75,1536.75,1536.75,0,62,62.00
09/26/2007,20:30,1536.75,1536.75,1536.75,1536.75,0,2,2.00
09/26/2007,20:31,1537.00,1537.00,1537.00,1537.00,2,0,2.00
09/26/2007,20:32,1537.00,1537.00,1537.00,1537.00,2,0,2.00
09/26/2007,20:33,1536.75,1536.75,1536.75,1536.75,0,51,51.00
09/26/2007,20:34,1536.50,1536.50,1536.50,1536.50,0,9,9.00
09/26/2007,20:35,1536.75,1536.75,1536.75,1536.75,24,0,24.00
09/26/2007,20:36,1537.00,1537.00,1537.00,1537.00,10,0,10.00
09/26/2007,20:37,1536.75,1536.75,1536.75,1536.75,0,9,9.00
09/26/2007,20:38,1537.00,1537.00,1537.00,1537.00,1,0,1.00
09/26/2007,20:40,1537.00,1537.00,1537.00,1537.00,13,0,13.00
09/26/2007,20:41,1537.25,1537.25,1537.25,1537.25,2,0,2.00
09/26/2007,20:42,1537.25,1537.25,1537.25,1537.25,10,0,10.00
09/26/2007,20:46,1537.00,1537.00,1537.00,1537.00,0,28,28.00
09/26/2007,20:47,1537.00,1537.25,1537.00,1537.25,2,26,28.00
09/26/2007,20:48,1537.00,1537.00,1537.00,1537.00,0,20,20.00
09/26/2007,20:49,1537.00,1537.00,1537.00,1537.00,0,1,1.00
09/26/2007,20:50,1537.00,1537.00,1537.00,1537.00,0,1,1.00
09/26/2007,20:53,1537.00,1537.00,1537.00,1537.00,0,18,18.00
09/26/2007,20:55,1537.00,1537.00,1537.00,1537.00,0,17,17.00
09/26/2007,20:56,1537.25,1537.25,1537.25,1537.25,1,0,1.00
09/26/2007,20:57,1537.00,1537.00,1537.00,1537.00,0,15,15.00
09/26/2007,20:58,1537.00,1537.25,1537.00,1537.25,1,8,9.00
09/26/2007,20:59,1537.25,1537.25,1537.25,1537.25,50,0,50.00
09/26/2007,21:00,1537.25,1537.50,1537.25,1537.25,44,33,77.00
09/26/2007,21:01,1537.00,1537.00,1537.00,1537.00,0,65,65.00
09/26/2007,21:02,1537.00,1537.00,1537.00,1537.00,0,3,3.00
09/26/2007,21:06,1537.00,1537.25,1537.00,1537.25,1,34,35.00
09/26/2007,21:07,1537.00,1537.00,1537.00,1537.00,0,16,16.00
09/26/2007,21:08,1537.25,1537.25,1537.25,1537.25,30,0,30.00
09/26/2007,21:09,1537.25,1537.25,1537.25,1537.25,10,0,10.00
09/26/2007,21:10,1537.25,1537.50,1537.25,1537.25,10,26,36.00
09/26/2007,21:11,1537.25,1537.25,1537.25,1537.25,0,5,5.00
09/26/2007,21:14,1537.25,1537.25,1537.25,1537.25,0,5,5.00
09/26/2007,21:16,1537.25,1537.25,1537.25,1537.25,0,10,10.00
09/26/2007,21:18,1537.00,1537.00,1537.00,1537.00,0,51,51.00
09/26/2007,21:21,1537.00,1537.00,1537.00,1537.00,0,6,6.00
09/26/2007,21:25,1537.25,1537.25,1537.25,1537.25,83,0,83.00
09/26/2007,21:27,1537.25,1537.25,1537.25,1537.25,24,0,24.00
09/26/2007,21:28,1537.25,1537.25,1537.25,1537.25,1,0,1.00
09/26/2007,21:29,1537.25,1537.25,1537.25,1537.25,1,0,1.00
09/26/2007,21:30,1537.25,1537.25,1537.25,1537.25,1,0,1.00
09/26/2007,21:31,1537.25,1537.25,1537.25,1537.25,33,0,33.00
09/26/2007,21:32,1537.25,1537.25,1537.25,1537.25,1,0,1.00
09/26/2007,21:33,1537.25,1537.25,1537.25,1537.25,13,0,13.00
09/26/2007,21:34,1537.25,1537.25,1537.25,1537.25,15,0,15.00
09/26/2007,21:35,1537.25,1537.50,1537.25,1537.50,3,0,3.00
09/26/2007,21:37,1537.25,1537.25,1537.25,1537.25,0,5,5.00
09/26/2007,21:38,1537.25,1537.25,1537.25,1537.25,0,1,1.00
09/26/2007,21:40,1537.25,1537.25,1537.25,1537.25,0,18,18.00
09/26/2007,21:41,1537.25,1537.50,1537.25,1537.50,2,19,21.00
09/26/2007,21:43,1537.50,1537.50,1537.50,1537.50,10,0,10.00
09/26/2007,21:44,1537.50,1537.50,1537.50,1537.50,50,0,50.00
09/26/2007,21:45,1537.50,1537.50,1537.50,1537.50,39,0,39.00
09/26/2007,21:47,1537.50,1537.50,1537.50,1537.50,3,0,3.00
09/26/2007,21:48,1537.50,1537.50,1537.50,1537.50,11,0,11.00
09/26/2007,21:49,1537.50,1537.50,1537.50,1537.50,3,0,3.00
09/26/2007,21:50,1537.50,1537.50,1537.50,1537.50,40,0,40.00
09/26/2007,21:51,1537.50,1537.75,1537.50,1537.75,45,0,45.00
09/26/2007,21:52,1537.50,1537.75,1537.50,1537.75,10,16,26.00
09/26/2007,21:53,1537.75,1537.75,1537.75,1537.75,15,0,15.00
09/26/2007,21:54,1537.75,1537.75,1537.50,1537.50,1,1,2.00
09/26/2007,21:56,1537.75,1537.75,1537.50,1537.50,35,6,41.00
09/26/2007,21:57,1537.75,1537.75,1537.75,1537.75,6,0,6.00
09/26/2007,21:58,1537.75,1537.75,1537.75,1537.75,9,0,9.00
09/26/2007,21:59,1537.75,1537.75,1537.50,1537.75,11,5,16.00
09/26/2007,22:00,1537.75,1537.75,1537.75,1537.75,8,0,8.00
09/26/2007,22:01,1537.75,1537.75,1537.75,1537.75,3,0,3.00
09/26/2007,22:03,1537.75,1537.75,1537.75,1537.75,8,0,8.00
09/26/2007,22:05,1537.75,1537.75,1537.75,1537.75,1,0,1.00
09/26/2007,22:08,1537.75,1537.75,1537.75,1537.75,1,0,1.00
09/26/2007,22:10,1537.75,1537.75,1537.75,1537.75,2,0,2.00
09/26/2007,22:11,1537.50,1537.50,1537.50,1537.50,0,1,1.00
09/26/2007,22:15,1537.75,1537.75,1537.75,1537.75,2,0,2.00
09/26/2007,22:20,1537.75,1537.75,1537.75,1537.75,3,0,3.00
09/26/2007,22:21,1537.50,1537.50,1537.50,1537.50,0,5,5.00
09/26/2007,22:22,1537.75,1537.75,1537.75,1537.75,2,0,2.00
09/26/2007,22:23,1537.75,1537.75,1537.75,1537.75,1,0,1.00
09/26/2007,22:24,1537.50,1537.50,1537.50,1537.50,0,2,2.00
09/26/2007,22:25,1537.75,1537.75,1537.75,1537.75,2,0,2.00
09/26/2007,22:27,1537.75,1537.75,1537.50,1537.50,1,1,2.00
09/26/2007,22:28,1537.75,1537.75,1537.75,1537.75,4,0,4.00
09/26/2007,22:29,1537.75,1537.75,1537.75,1537.75,5,0,5.00
09/26/2007,22:31,1537.50,1537.75,1537.50,1537.75,25,3,28.00
09/26/2007,22:32,1537.75,1537.75,1537.75,1537.75,21,0,21.00
09/26/2007,22:33,1537.75,1537.75,1537.75,1537.75,1,0,1.00
09/26/2007,22:35,1537.75,1537.75,1537.75,1537.75,8,0,8.00
09/26/2007,22:38,1537.75,1538.00,1537.75,1537.75,57,22,79.00
09/26/2007,22:39,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/26/2007,22:40,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/26/2007,22:41,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/26/2007,22:42,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/26/2007,22:43,1538.00,1538.00,1538.00,1538.00,2,0,2.00
09/26/2007,22:44,1537.75,1538.00,1537.75,1538.00,80,1,81.00
09/26/2007,22:45,1538.00,1538.00,1538.00,1538.00,93,0,93.00
09/26/2007,22:46,1538.00,1538.25,1538.00,1538.25,70,0,70.00
09/26/2007,22:47,1538.25,1538.25,1538.00,1538.00,8,23,31.00
09/26/2007,22:50,1538.25,1538.25,1538.00,1538.00,1,1,2.00
09/26/2007,22:51,1538.00,1538.00,1538.00,1538.00,0,1,1.00
09/26/2007,22:52,1538.00,1538.25,1537.75,1537.75,1,181,182.00
09/26/2007,22:53,1538.00,1538.00,1538.00,1538.00,16,0,16.00
09/26/2007,22:54,1538.00,1538.00,1538.00,1538.00,3,0,3.00
09/26/2007,22:56,1538.00,1538.00,1538.00,1538.00,72,0,72.00
09/26/2007,22:57,1538.00,1538.00,1538.00,1538.00,52,0,52.00
09/26/2007,23:00,1538.00,1538.00,1538.00,1538.00,8,0,8.00
09/26/2007,23:01,1538.00,1538.25,1538.00,1538.25,8,0,8.00
09/26/2007,23:02,1538.25,1538.25,1538.25,1538.25,2,0,2.00
09/26/2007,23:03,1538.25,1538.25,1538.25,1538.25,20,0,20.00
09/26/2007,23:05,1538.25,1538.25,1538.25,1538.25,1,0,1.00
09/26/2007,23:06,1538.25,1538.25,1538.25,1538.25,1,0,1.00
09/26/2007,23:11,1538.00,1538.00,1538.00,1538.00,0,6,6.00
09/26/2007,23:13,1538.00,1538.00,1538.00,1538.00,0,1,1.00
09/26/2007,23:14,1538.25,1538.25,1538.25,1538.25,12,0,12.00
09/26/2007,23:16,1538.25,1538.25,1538.25,1538.25,1,0,1.00
09/26/2007,23:17,1538.00,1538.00,1538.00,1538.00,0,22,22.00
09/26/2007,23:19,1538.00,1538.25,1538.00,1538.25,3,2,5.00
09/26/2007,23:20,1538.25,1538.25,1538.25,1538.25,108,0,108.00
09/26/2007,23:21,1538.25,1538.50,1538.25,1538.50,114,0,114.00
09/26/2007,23:22,1538.50,1538.50,1538.25,1538.50,21,1,22.00
09/26/2007,23:24,1538.25,1538.25,1538.25,1538.25,0,78,78.00
09/26/2007,23:25,1538.25,1538.50,1538.25,1538.25,1,2,3.00
09/26/2007,23:27,1538.25,1538.50,1538.25,1538.50,156,50,206.00
09/26/2007,23:28,1538.50,1538.75,1538.50,1538.50,75,19,94.00
09/26/2007,23:29,1538.50,1538.50,1538.50,1538.50,0,14,14.00
09/26/2007,23:30,1538.50,1539.25,1538.50,1539.00,184,55,239.00
09/26/2007,23:31,1539.00,1539.00,1539.00,1539.00,0,33,33.00
09/26/2007,23:33,1538.75,1538.75,1538.75,1538.75,0,4,4.00
09/26/2007,23:34,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/26/2007,23:35,1539.00,1539.00,1539.00,1539.00,8,0,8.00
09/26/2007,23:36,1538.75,1538.75,1538.75,1538.75,0,2,2.00
09/26/2007,23:38,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/26/2007,23:40,1539.00,1539.00,1539.00,1539.00,3,0,3.00
09/26/2007,23:41,1538.75,1538.75,1538.75,1538.75,0,11,11.00
09/26/2007,23:42,1538.75,1538.75,1538.75,1538.75,0,4,4.00
09/26/2007,23:43,1538.75,1539.00,1538.75,1539.00,5,1,6.00
09/26/2007,23:46,1538.75,1539.00,1538.75,1538.75,6,10,16.00
09/26/2007,23:47,1538.50,1538.50,1538.50,1538.50,0,1,1.00
09/26/2007,23:48,1538.50,1538.50,1538.25,1538.50,13,100,113.00
09/26/2007,23:49,1538.50,1538.50,1538.50,1538.50,5,0,5.00
09/26/2007,23:51,1538.50,1539.25,1538.50,1539.25,259,0,259.00
09/26/2007,23:52,1539.25,1539.25,1539.25,1539.25,20,0,20.00
09/26/2007,23:53,1539.00,1539.00,1539.00,1539.00,0,15,15.00
09/26/2007,23:54,1539.25,1539.25,1539.25,1539.25,5,0,5.00
09/26/2007,23:55,1539.00,1539.00,1539.00,1539.00,0,12,12.00
09/26/2007,23:57,1539.00,1539.00,1539.00,1539.00,0,3,3.00
09/26/2007,23:58,1539.25,1539.25,1539.25,1539.25,25,0,25.00
09/26/2007,23:59,1539.25,1539.25,1539.25,1539.25,1,0,1.00
09/27/2007,00:00,1539.25,1539.50,1539.25,1539.50,17,0,17.00
09/27/2007,00:01,1539.50,1539.50,1539.50,1539.50,69,0,69.00
09/27/2007,00:02,1539.50,1539.50,1539.25,1539.25,2,2,4.00
09/27/2007,00:03,1539.50,1539.75,1539.50,1539.75,84,0,84.00
09/27/2007,00:04,1539.50,1539.75,1539.50,1539.75,162,1,163.00
09/27/2007,00:05,1539.75,1539.75,1539.75,1539.75,60,0,60.00
09/27/2007,00:06,1540.00,1540.00,1540.00,1540.00,19,0,19.00
09/27/2007,00:07,1539.75,1539.75,1539.75,1539.75,0,19,19.00
09/27/2007,00:10,1539.50,1539.50,1539.50,1539.50,0,1,1.00
09/27/2007,00:11,1539.75,1539.75,1539.75,1539.75,28,0,28.00
09/27/2007,00:12,1539.75,1539.75,1539.75,1539.75,2,0,2.00
09/27/2007,00:13,1539.75,1539.75,1539.75,1539.75,8,0,8.00
09/27/2007,00:14,1539.75,1539.75,1539.75,1539.75,8,0,8.00
09/27/2007,00:15,1539.75,1539.75,1539.75,1539.75,2,0,2.00
09/27/2007,00:16,1539.75,1540.00,1539.75,1540.00,4,0,4.00
09/27/2007,00:17,1539.75,1539.75,1539.75,1539.75,0,5,5.00
09/27/2007,00:18,1539.75,1539.75,1539.75,1539.75,0,2,2.00
09/27/2007,00:22,1540.00,1540.00,1539.75,1539.75,1,4,5.00
09/27/2007,00:23,1540.00,1540.00,1540.00,1540.00,10,0,10.00
09/27/2007,00:24,1540.00,1540.00,1539.75,1539.75,1,8,9.00
09/27/2007,00:25,1540.00,1540.00,1540.00,1540.00,232,0,232.00
09/27/2007,00:26,1540.25,1540.25,1540.00,1540.00,62,2,64.00
09/27/2007,00:27,1540.25,1540.25,1540.00,1540.00,2,1,3.00
09/27/2007,00:28,1540.00,1540.25,1540.00,1540.25,1,3,4.00
09/27/2007,00:29,1540.25,1540.25,1540.25,1540.25,82,0,82.00
09/27/2007,00:30,1540.25,1540.25,1540.25,1540.25,3,0,3.00
09/27/2007,00:31,1540.50,1540.50,1540.25,1540.25,4,5,9.00
09/27/2007,00:32,1540.25,1540.50,1540.25,1540.25,1,3,4.00
09/27/2007,00:33,1540.50,1540.50,1540.50,1540.50,10,0,10.00
09/27/2007,00:34,1540.25,1540.25,1540.25,1540.25,0,1,1.00
09/27/2007,00:35,1540.50,1540.50,1540.50,1540.50,5,0,5.00
09/27/2007,00:36,1540.25,1540.25,1540.25,1540.25,0,2,2.00
09/27/2007,00:38,1540.50,1540.50,1540.50,1540.50,373,0,373.00
09/27/2007,00:39,1540.75,1540.75,1540.75,1540.75,141,0,141.00
09/27/2007,00:40,1541.00,1541.50,1541.00,1541.25,308,51,359.00
09/27/2007,00:41,1541.25,1541.50,1541.25,1541.50,237,8,245.00
09/27/2007,00:42,1541.50,1541.50,1541.50,1541.50,52,0,52.00
09/27/2007,00:43,1541.50,1541.75,1541.50,1541.50,27,2,29.00
09/27/2007,00:44,1541.50,1541.75,1541.50,1541.75,21,3,24.00
09/27/2007,00:45,1541.75,1541.75,1541.25,1541.25,1,31,32.00
09/27/2007,00:46,1541.25,1541.25,1541.25,1541.25,0,36,36.00
09/27/2007,00:47,1541.25,1541.25,1541.25,1541.25,0,1,1.00
09/27/2007,00:48,1541.50,1541.50,1541.25,1541.25,1,53,54.00
09/27/2007,00:49,1541.25,1541.25,1541.25,1541.25,0,8,8.00
09/27/2007,00:50,1541.25,1541.25,1541.00,1541.00,0,70,70.00
09/27/2007,00:51,1541.25,1541.25,1541.25,1541.25,3,0,3.00
09/27/2007,00:53,1541.25,1541.25,1541.25,1541.25,9,0,9.00
09/27/2007,00:54,1541.25,1541.25,1541.25,1541.25,84,0,84.00
09/27/2007,00:55,1541.25,1541.25,1541.25,1541.25,4,0,4.00
09/27/2007,00:56,1541.50,1541.50,1541.00,1541.00,165,61,226.00
09/27/2007,00:57,1541.25,1541.25,1541.00,1541.00,17,2,19.00
09/27/2007,00:58,1541.25,1541.25,1541.00,1541.00,1,1,2.00
09/27/2007,00:59,1541.00,1541.25,1541.00,1541.25,17,1,18.00
09/27/2007,01:00,1541.00,1541.25,1541.00,1541.25,79,4,83.00
09/27/2007,01:01,1541.25,1541.75,1541.25,1541.75,397,89,486.00
09/27/2007,01:02,1541.75,1542.25,1541.50,1541.75,698,139,837.00
09/27/2007,01:03,1541.75,1542.25,1541.50,1541.75,75,22,97.00
09/27/2007,01:04,1542.00,1542.00,1541.75,1542.00,19,15,34.00
09/27/2007,01:05,1541.75,1542.00,1541.75,1542.00,26,17,43.00
09/27/2007,01:06,1541.75,1542.00,1541.75,1542.00,26,49,75.00
09/27/2007,01:07,1542.00,1542.50,1542.00,1542.25,258,2,260.00
09/27/2007,01:08,1542.25,1542.25,1542.00,1542.00,42,10,52.00
09/27/2007,01:09,1542.00,1542.25,1542.00,1542.25,65,1,66.00
09/27/2007,01:10,1542.25,1542.50,1542.00,1542.25,262,92,354.00
09/27/2007,01:11,1542.25,1542.50,1542.25,1542.25,94,4,98.00
09/27/2007,01:12,1542.50,1542.50,1542.25,1542.50,3,5,8.00
09/27/2007,01:13,1542.50,1543.00,1542.50,1542.75,210,5,215.00
09/27/2007,01:14,1542.75,1543.00,1542.50,1542.50,2,116,118.00
09/27/2007,01:15,1542.50,1542.50,1542.25,1542.50,26,21,47.00
09/27/2007,01:16,1542.75,1542.75,1542.50,1542.50,1,1,2.00
09/27/2007,01:17,1542.75,1542.75,1542.75,1542.75,37,0,37.00
09/27/2007,01:18,1542.75,1542.75,1542.25,1542.25,12,205,217.00
09/27/2007,01:19,1542.50,1542.75,1542.50,1542.75,69,2,71.00
09/27/2007,01:20,1542.75,1542.75,1542.50,1542.50,13,126,139.00
09/27/2007,01:21,1542.25,1542.25,1542.00,1542.25,102,383,485.00
09/27/2007,01:22,1542.25,1542.50,1542.25,1542.50,39,0,39.00
09/27/2007,01:23,1542.50,1542.75,1542.50,1542.50,59,20,79.00
09/27/2007,01:24,1542.50,1543.00,1542.50,1543.00,31,23,54.00
09/27/2007,01:25,1542.75,1543.00,1542.50,1542.75,7,73,80.00
09/27/2007,01:26,1542.75,1542.75,1542.75,1542.75,0,6,6.00
09/27/2007,01:27,1542.75,1542.75,1542.75,1542.75,0,146,146.00
09/27/2007,01:28,1542.50,1542.75,1542.50,1542.50,3,169,172.00
09/27/2007,01:29,1542.50,1542.50,1542.25,1542.25,20,15,35.00
09/27/2007,01:30,1542.50,1542.50,1542.50,1542.50,5,0,5.00
09/27/2007,01:31,1542.50,1542.75,1542.25,1542.50,106,78,184.00
09/27/2007,01:32,1542.50,1542.50,1542.25,1542.50,46,20,66.00
09/27/2007,01:33,1542.50,1542.50,1542.50,1542.50,41,0,41.00
09/27/2007,01:34,1542.50,1542.75,1542.25,1542.75,105,11,116.00
09/27/2007,01:35,1542.75,1542.75,1542.25,1542.25,2,59,61.00
09/27/2007,01:36,1542.25,1542.25,1542.25,1542.25,0,5,5.00
09/27/2007,01:37,1542.25,1542.50,1542.25,1542.50,2,15,17.00
09/27/2007,01:38,1542.25,1542.25,1542.25,1542.25,0,11,11.00
09/27/2007,01:39,1542.25,1542.25,1542.25,1542.25,0,38,38.00
09/27/2007,01:40,1542.50,1542.50,1542.25,1542.25,26,19,45.00
09/27/2007,01:41,1542.50,1542.50,1542.25,1542.25,75,3,78.00
09/27/2007,01:42,1542.25,1542.25,1542.25,1542.25,0,3,3.00
09/27/2007,01:43,1542.25,1542.25,1542.25,1542.25,0,3,3.00
09/27/2007,01:44,1542.25,1542.25,1542.25,1542.25,0,22,22.00
09/27/2007,01:45,1542.25,1542.25,1542.00,1542.00,0,56,56.00
09/27/2007,01:46,1542.25,1542.25,1542.25,1542.25,1,0,1.00
09/27/2007,01:47,1542.00,1542.00,1542.00,1542.00,0,1,1.00
09/27/2007,01:48,1542.00,1542.00,1542.00,1542.00,0,2,2.00
09/27/2007,01:49,1542.00,1542.00,1541.75,1541.75,0,92,92.00
09/27/2007,01:50,1541.75,1542.25,1541.75,1542.25,199,14,213.00
09/27/2007,01:51,1542.25,1542.50,1542.25,1542.50,40,9,49.00
09/27/2007,01:52,1542.50,1542.75,1542.50,1542.75,234,26,260.00
09/27/2007,01:53,1542.75,1542.75,1542.50,1542.75,78,2,80.00
09/27/2007,01:54,1542.75,1542.75,1542.50,1542.50,2,208,210.00
09/27/2007,01:55,1542.75,1542.75,1542.50,1542.50,40,1,41.00
09/27/2007,01:56,1542.75,1542.75,1542.50,1542.50,22,1,23.00
09/27/2007,01:57,1542.50,1542.75,1542.50,1542.75,10,20,30.00
09/27/2007,01:58,1542.50,1542.50,1542.50,1542.50,0,2,2.00
09/27/2007,01:59,1542.75,1542.75,1542.75,1542.75,182,0,182.00
09/27/2007,02:00,1542.75,1542.75,1542.50,1542.50,2,101,103.00
09/27/2007,02:01,1542.50,1542.75,1542.50,1542.75,312,29,341.00
09/27/2007,02:02,1542.75,1543.00,1542.00,1542.25,167,442,609.00
09/27/2007,02:03,1542.50,1542.75,1542.50,1542.75,98,0,98.00
09/27/2007,02:04,1542.75,1543.50,1542.75,1543.50,620,27,647.00
09/27/2007,02:05,1543.25,1543.50,1543.00,1543.25,167,270,437.00
09/27/2007,02:06,1543.00,1543.25,1543.00,1543.25,222,2,224.00
09/27/2007,02:07,1543.25,1543.50,1543.25,1543.50,130,8,138.00
09/27/2007,02:08,1543.50,1543.75,1543.25,1543.25,342,90,432.00
09/27/2007,02:09,1543.25,1543.50,1543.00,1543.50,135,237,372.00
09/27/2007,02:10,1543.25,1543.50,1543.00,1543.00,76,181,257.00
09/27/2007,02:11,1543.25,1543.25,1543.00,1543.00,103,12,115.00
09/27/2007,02:12,1543.25,1543.25,1543.00,1543.00,127,17,144.00
09/27/2007,02:13,1543.00,1543.50,1543.00,1543.25,55,14,69.00
09/27/2007,02:14,1543.25,1543.50,1543.25,1543.50,267,29,296.00
09/27/2007,02:15,1543.75,1543.75,1543.50,1543.50,1,11,12.00
09/27/2007,02:16,1543.50,1543.50,1543.50,1543.50,0,22,22.00
09/27/2007,02:17,1543.50,1544.25,1543.50,1544.00,610,129,739.00
09/27/2007,02:18,1544.00,1544.00,1543.75,1544.00,72,7,79.00
09/27/2007,02:19,1544.00,1544.00,1543.75,1544.00,47,4,51.00
09/27/2007,02:20,1543.75,1544.25,1543.50,1543.75,116,196,312.00
09/27/2007,02:21,1543.75,1543.75,1543.25,1543.25,22,101,123.00
09/27/2007,02:22,1543.50,1543.75,1543.50,1543.75,96,21,117.00
09/27/2007,02:23,1543.75,1544.00,1543.50,1544.00,44,2,46.00
09/27/2007,02:24,1543.75,1544.00,1543.75,1544.00,43,6,49.00
09/27/2007,02:25,1544.00,1544.25,1543.75,1544.00,104,109,213.00
09/27/2007,02:26,1544.00,1544.00,1544.00,1544.00,55,0,55.00
09/27/2007,02:27,1544.00,1544.25,1544.00,1544.00,31,34,65.00
09/27/2007,02:28,1544.25,1544.25,1543.75,1543.75,229,214,443.00
09/27/2007,02:29,1544.00,1544.00,1544.00,1544.00,155,0,155.00
09/27/2007,02:30,1544.00,1544.25,1544.00,1544.00,171,3,174.00
09/27/2007,02:31,1544.00,1544.00,1543.75,1543.75,1,214,215.00
09/27/2007,02:32,1543.75,1543.75,1543.75,1543.75,0,33,33.00
09/27/2007,02:33,1543.75,1543.75,1543.75,1543.75,0,33,33.00
09/27/2007,02:34,1543.75,1543.75,1543.75,1543.75,0,178,178.00
09/27/2007,02:35,1543.75,1544.00,1543.75,1544.00,237,10,247.00
09/27/2007,02:36,1544.00,1544.00,1544.00,1544.00,117,0,117.00
09/27/2007,02:37,1544.00,1544.25,1544.00,1544.25,46,0,46.00
09/27/2007,02:38,1544.25,1544.25,1544.00,1544.00,111,4,115.00
09/27/2007,02:39,1544.00,1544.00,1544.00,1544.00,0,131,131.00
09/27/2007,02:40,1544.00,1544.25,1544.00,1544.00,2,31,33.00
09/27/2007,02:41,1544.00,1544.50,1544.00,1544.50,348,3,351.00
09/27/2007,02:42,1544.25,1544.50,1544.00,1544.25,101,138,239.00
09/27/2007,02:43,1544.25,1544.25,1544.00,1544.00,266,124,390.00
09/27/2007,02:44,1544.00,1544.00,1543.75,1544.00,4,179,183.00
09/27/2007,02:45,1544.00,1544.00,1543.75,1544.00,14,15,29.00
09/27/2007,02:46,1543.75,1544.25,1543.75,1544.00,154,152,306.00
09/27/2007,02:47,1543.75,1543.75,1543.50,1543.50,0,88,88.00
09/27/2007,02:48,1543.50,1543.50,1543.50,1543.50,0,61,61.00
09/27/2007,02:49,1543.75,1543.75,1543.75,1543.75,26,0,26.00
09/27/2007,02:50,1543.75,1543.75,1543.75,1543.75,23,0,23.00
09/27/2007,02:51,1543.50,1543.50,1543.25,1543.50,156,228,384.00
09/27/2007,02:52,1543.25,1543.50,1543.25,1543.50,7,11,18.00
09/27/2007,02:53,1543.50,1543.75,1543.50,1543.50,101,56,157.00
09/27/2007,02:54,1543.50,1543.50,1543.00,1543.50,98,121,219.00
09/27/2007,02:55,1543.50,1543.50,1543.50,1543.50,20,0,20.00
09/27/2007,02:56,1543.25,1543.25,1543.00,1543.00,0,31,31.00
09/27/2007,02:57,1543.25,1543.25,1543.00,1543.25,178,1,179.00
09/27/2007,02:58,1543.25,1543.50,1543.25,1543.25,60,43,103.00
09/27/2007,02:59,1543.50,1544.00,1543.50,1543.75,229,28,257.00
09/27/2007,03:00,1543.50,1543.75,1543.50,1543.75,36,152,188.00
09/27/2007,03:01,1543.75,1543.75,1543.50,1543.50,76,109,185.00
09/27/2007,03:02,1543.50,1543.50,1543.25,1543.50,116,165,281.00
09/27/2007,03:03,1543.50,1543.75,1543.50,1543.50,60,9,69.00
09/27/2007,03:04,1543.50,1543.75,1543.25,1543.50,10,76,86.00
09/27/2007,03:05,1543.50,1543.50,1543.50,1543.50,0,257,257.00
09/27/2007,03:06,1543.50,1543.50,1543.25,1543.25,0,139,139.00
09/27/2007,03:07,1543.25,1543.50,1543.25,1543.50,315,7,322.00
09/27/2007,03:08,1543.50,1543.50,1543.25,1543.25,2,121,123.00
09/27/2007,03:09,1543.25,1543.25,1543.00,1543.00,1,328,329.00
09/27/2007,03:10,1543.00,1543.25,1543.00,1543.25,10,4,14.00
09/27/2007,03:11,1543.25,1543.25,1543.00,1543.25,183,11,194.00
09/27/2007,03:12,1543.25,1543.25,1543.00,1543.25,47,11,58.00
09/27/2007,03:13,1543.25,1543.50,1543.25,1543.25,50,5,55.00
09/27/2007,03:14,1543.50,1543.50,1543.25,1543.50,4,2,6.00
09/27/2007,03:15,1543.50,1543.50,1543.25,1543.25,1,51,52.00
09/27/2007,03:16,1543.50,1543.50,1543.25,1543.50,159,3,162.00
09/27/2007,03:17,1543.25,1543.50,1543.25,1543.25,11,100,111.00
09/27/2007,03:18,1543.25,1543.50,1543.25,1543.25,25,6,31.00
09/27/2007,03:19,1543.50,1543.50,1543.50,1543.50,56,0,56.00
09/27/2007,03:20,1543.25,1543.25,1543.25,1543.25,0,10,10.00
09/27/2007,03:21,1543.25,1543.50,1543.25,1543.25,1,93,94.00
09/27/2007,03:22,1543.25,1543.50,1543.25,1543.25,1,43,44.00
09/27/2007,03:23,1543.50,1543.50,1543.50,1543.50,90,0,90.00
09/27/2007,03:24,1543.50,1543.50,1543.50,1543.50,113,0,113.00
09/27/2007,03:25,1543.50,1543.50,1543.25,1543.25,5,156,161.00
09/27/2007,03:26,1543.25,1543.25,1543.00,1543.25,1,218,219.00
09/27/2007,03:27,1543.00,1543.25,1543.00,1543.25,3,39,42.00
09/27/2007,03:28,1543.25,1543.25,1543.00,1543.00,1,21,22.00
09/27/2007,03:29,1543.25,1543.25,1543.25,1543.25,140,0,140.00
09/27/2007,03:30,1543.25,1543.50,1543.00,1543.25,31,170,201.00
09/27/2007,03:31,1543.25,1543.25,1543.25,1543.25,40,0,40.00
09/27/2007,03:32,1543.25,1543.50,1543.25,1543.50,67,0,67.00
09/27/2007,03:33,1543.25,1543.25,1543.00,1543.25,111,70,181.00
09/27/2007,03:34,1543.25,1543.50,1543.25,1543.25,2,26,28.00
09/27/2007,03:35,1543.25,1543.75,1543.25,1543.50,160,4,164.00
09/27/2007,03:36,1543.75,1543.75,1543.75,1543.75,11,0,11.00
09/27/2007,03:37,1543.50,1543.75,1543.25,1543.50,6,257,263.00
09/27/2007,03:38,1543.50,1543.50,1543.25,1543.50,100,2,102.00
09/27/2007,03:39,1543.50,1543.50,1543.25,1543.25,15,1,16.00
09/27/2007,03:40,1543.25,1543.25,1543.25,1543.25,0,1,1.00
09/27/2007,03:42,1543.25,1543.50,1543.00,1543.00,42,229,271.00
09/27/2007,03:43,1543.00,1543.25,1543.00,1543.25,100,68,168.00
09/27/2007,03:44,1543.25,1543.25,1543.25,1543.25,130,0,130.00
09/27/2007,03:45,1543.25,1543.25,1543.00,1543.00,186,19,205.00
09/27/2007,03:46,1543.00,1543.25,1542.50,1542.50,1,576,577.00
09/27/2007,03:47,1542.75,1542.75,1542.50,1542.75,24,53,77.00
09/27/2007,03:48,1542.75,1542.75,1542.00,1542.00,16,977,993.00
09/27/2007,03:49,1542.00,1542.25,1541.50,1541.75,492,244,736.00
09/27/2007,03:50,1541.75,1542.00,1541.75,1542.00,58,43,101.00
09/27/2007,03:51,1542.00,1542.25,1541.75,1542.00,21,65,86.00
09/27/2007,03:52,1542.00,1542.00,1541.75,1541.75,14,139,153.00
09/27/2007,03:53,1542.00,1542.00,1541.75,1541.75,56,6,62.00
09/27/2007,03:54,1541.75,1542.00,1541.75,1542.00,134,1,135.00
09/27/2007,03:55,1542.00,1542.25,1542.00,1542.00,308,142,450.00
09/27/2007,03:56,1542.00,1542.00,1541.50,1541.75,33,268,301.00
09/27/2007,03:57,1541.50,1542.00,1541.50,1542.00,199,12,211.00
09/27/2007,03:58,1541.75,1542.00,1541.75,1542.00,1,12,13.00
09/27/2007,03:59,1542.00,1542.00,1542.00,1542.00,155,0,155.00
09/27/2007,04:00,1542.00,1542.00,1542.00,1542.00,60,0,60.00
09/27/2007,04:01,1542.00,1542.25,1542.00,1542.00,6,55,61.00
09/27/2007,04:02,1542.00,1542.00,1542.00,1542.00,0,283,283.00
09/27/2007,04:03,1542.00,1542.00,1542.00,1542.00,0,291,291.00
09/27/2007,04:04,1542.00,1542.00,1542.00,1542.00,0,32,32.00
09/27/2007,04:05,1542.00,1542.25,1542.00,1542.00,1,65,66.00
09/27/2007,04:06,1542.00,1542.00,1541.75,1542.00,3,15,18.00
09/27/2007,04:07,1542.00,1542.00,1542.00,1542.00,37,0,37.00
09/27/2007,04:08,1542.25,1542.25,1542.00,1542.00,33,7,40.00
09/27/2007,04:09,1542.00,1542.00,1541.75,1541.75,0,143,143.00
09/27/2007,04:10,1542.00,1542.00,1541.75,1541.75,3,2,5.00
09/27/2007,04:11,1542.00,1542.00,1541.50,1541.50,22,221,243.00
09/27/2007,04:12,1541.25,1541.50,1541.25,1541.25,37,286,323.00
09/27/2007,04:13,1541.25,1541.50,1541.25,1541.50,5,18,23.00
09/27/2007,04:14,1541.50,1541.50,1541.25,1541.25,6,3,9.00
09/27/2007,04:15,1541.25,1541.50,1541.00,1541.00,31,245,276.00
09/27/2007,04:16,1541.00,1541.00,1540.75,1540.75,45,262,307.00
09/27/2007,04:17,1541.00,1541.25,1540.75,1541.00,109,28,137.00
09/27/2007,04:18,1541.25,1541.25,1541.00,1541.00,3,156,159.00
09/27/2007,04:19,1541.00,1541.25,1541.00,1541.25,117,13,130.00
09/27/2007,04:20,1541.00,1541.50,1541.00,1541.50,117,7,124.00
09/27/2007,04:21,1541.50,1542.00,1541.50,1542.00,164,25,189.00
09/27/2007,04:22,1542.00,1542.00,1541.75,1542.00,5,26,31.00
09/27/2007,04:23,1542.00,1542.00,1541.50,1541.75,9,43,52.00
09/27/2007,04:24,1541.50,1541.75,1541.25,1541.75,52,38,90.00
09/27/2007,04:25,1541.75,1542.00,1541.75,1542.00,37,0,37.00
09/27/2007,04:26,1541.75,1542.00,1541.75,1541.75,1,4,5.00
09/27/2007,04:27,1542.00,1542.50,1542.00,1542.25,145,30,175.00
09/27/2007,04:28,1542.25,1542.25,1542.00,1542.00,1,75,76.00
09/27/2007,04:29,1542.25,1542.25,1542.00,1542.00,99,4,103.00
09/27/2007,04:30,1542.00,1542.25,1542.00,1542.00,6,71,77.00
09/27/2007,04:31,1541.75,1542.00,1541.25,1541.25,26,90,116.00
09/27/2007,04:32,1541.25,1541.50,1541.25,1541.50,39,11,50.00
09/27/2007,04:33,1541.75,1541.75,1541.50,1541.50,8,111,119.00
09/27/2007,04:34,1541.50,1541.50,1541.25,1541.25,0,164,164.00
09/27/2007,04:35,1541.50,1541.50,1541.50,1541.50,7,0,7.00
09/27/2007,04:36,1541.50,1541.50,1541.25,1541.25,10,176,186.00
09/27/2007,04:37,1541.25,1541.25,1541.00,1541.25,67,17,84.00
09/27/2007,04:38,1541.50,1541.50,1541.25,1541.25,16,2,18.00
09/27/2007,04:39,1541.50,1541.50,1541.50,1541.50,5,0,5.00
09/27/2007,04:40,1541.50,1541.50,1541.50,1541.50,3,0,3.00
09/27/2007,04:42,1541.25,1541.50,1541.25,1541.50,2,8,10.00
09/27/2007,04:43,1541.50,1541.50,1541.50,1541.50,8,0,8.00
09/27/2007,04:44,1541.50,1541.50,1541.50,1541.50,113,0,113.00
09/27/2007,04:45,1541.50,1541.50,1541.50,1541.50,67,0,67.00
09/27/2007,04:46,1541.50,1541.75,1541.50,1541.50,85,57,142.00
09/27/2007,04:47,1541.50,1541.75,1541.50,1541.50,3,64,67.00
09/27/2007,04:48,1541.75,1541.75,1541.75,1541.75,7,0,7.00
09/27/2007,04:49,1541.50,1541.75,1541.50,1541.50,53,25,78.00
09/27/2007,04:50,1541.50,1541.75,1541.50,1541.50,1,134,135.00
09/27/2007,04:51,1541.75,1542.00,1541.75,1542.00,95,0,95.00
09/27/2007,04:52,1542.00,1542.00,1541.75,1541.75,28,2,30.00
09/27/2007,04:53,1541.75,1541.75,1541.75,1541.75,0,1,1.00
09/27/2007,04:54,1542.00,1542.00,1541.75,1541.75,3,115,118.00
09/27/2007,04:55,1541.75,1541.75,1541.50,1541.50,0,15,15.00
09/27/2007,04:56,1541.75,1541.75,1541.75,1541.75,88,0,88.00
09/27/2007,04:57,1541.75,1542.25,1541.75,1542.25,227,0,227.00
09/27/2007,04:58,1542.25,1542.50,1542.25,1542.25,46,47,93.00
09/27/2007,04:59,1542.00,1542.00,1542.00,1542.00,0,35,35.00
09/27/2007,05:00,1542.25,1542.25,1542.00,1542.00,9,271,280.00
09/27/2007,05:01,1542.25,1542.50,1541.75,1542.00,92,329,421.00
09/27/2007,05:02,1542.00,1542.25,1542.00,1542.00,98,1,99.00
09/27/2007,05:03,1542.25,1542.50,1542.25,1542.25,24,14,38.00
09/27/2007,05:04,1542.25,1542.25,1542.00,1542.00,0,116,116.00
09/27/2007,05:05,1542.00,1542.00,1541.75,1542.00,131,33,164.00
09/27/2007,05:06,1542.00,1542.25,1542.00,1542.00,140,2,142.00
09/27/2007,05:07,1542.50,1542.50,1542.00,1542.00,1,54,55.00
09/27/2007,05:08,1542.00,1542.00,1542.00,1542.00,0,31,31.00
09/27/2007,05:09,1541.75,1542.00,1541.75,1541.75,112,299,411.00
09/27/2007,05:10,1542.00,1542.00,1541.25,1541.50,60,351,411.00
09/27/2007,05:11,1541.50,1541.75,1541.50,1541.75,45,67,112.00
09/27/2007,05:12,1541.75,1541.75,1541.75,1541.75,12,0,12.00
09/27/2007,05:13,1541.75,1541.75,1541.75,1541.75,23,0,23.00
09/27/2007,05:14,1541.75,1541.75,1541.75,1541.75,155,0,155.00
09/27/2007,05:15,1541.75,1542.00,1541.75,1542.00,25,0,25.00
09/27/2007,05:16,1541.75,1542.00,1541.75,1542.00,52,17,69.00
09/27/2007,05:17,1542.00,1542.25,1542.00,1542.25,35,0,35.00
09/27/2007,05:18,1542.25,1542.25,1541.75,1541.75,16,100,116.00
09/27/2007,05:19,1541.75,1541.75,1541.50,1541.50,0,11,11.00
09/27/2007,05:20,1541.75,1541.75,1541.00,1541.00,2,185,187.00
09/27/2007,05:21,1541.25,1541.50,1541.00,1541.50,128,47,175.00
09/27/2007,05:22,1541.50,1541.75,1541.50,1541.75,110,0,110.00
09/27/2007,05:24,1541.50,1541.50,1541.50,1541.50,0,8,8.00
09/27/2007,05:25,1541.75,1541.75,1541.50,1541.75,10,2,12.00
09/27/2007,05:26,1541.75,1541.75,1541.25,1541.25,45,35,80.00
09/27/2007,05:27,1541.50,1541.50,1541.50,1541.50,20,0,20.00
09/27/2007,05:28,1541.50,1541.75,1541.50,1541.50,23,12,35.00
09/27/2007,05:29,1541.50,1541.50,1541.50,1541.50,0,9,9.00
09/27/2007,05:30,1541.50,1541.50,1541.25,1541.50,80,10,90.00
09/27/2007,05:31,1541.25,1541.50,1541.00,1541.50,60,119,179.00
09/27/2007,05:32,1541.50,1541.75,1541.50,1541.50,30,9,39.00
09/27/2007,05:33,1541.50,1541.75,1541.50,1541.75,1,25,26.00
09/27/2007,05:34,1541.75,1541.75,1541.50,1541.75,115,1,116.00
09/27/2007,05:35,1541.75,1542.25,1541.75,1542.00,112,67,179.00
09/27/2007,05:36,1542.00,1542.25,1541.75,1541.75,11,269,280.00
09/27/2007,05:37,1541.75,1542.00,1541.75,1542.00,13,19,32.00
09/27/2007,05:38,1542.00,1542.00,1541.75,1541.75,7,17,24.00
09/27/2007,05:39,1542.00,1542.00,1542.00,1542.00,4,0,4.00
09/27/2007,05:40,1542.00,1542.00,1541.75,1541.75,7,3,10.00
09/27/2007,05:41,1542.00,1542.25,1542.00,1542.00,110,118,228.00
09/27/2007,05:42,1542.00,1542.25,1542.00,1542.00,11,77,88.00
09/27/2007,05:43,1542.00,1542.50,1542.00,1542.25,129,20,149.00
09/27/2007,05:44,1542.25,1542.50,1542.25,1542.25,28,186,214.00
09/27/2007,05:45,1542.00,1542.00,1541.75,1541.75,0,55,55.00
09/27/2007,05:46,1542.00,1542.00,1542.00,1542.00,67,0,67.00
09/27/2007,05:47,1542.00,1542.00,1541.50,1541.50,59,302,361.00
09/27/2007,05:48,1541.25,1542.00,1541.25,1542.00,247,91,338.00
09/27/2007,05:49,1542.00,1542.25,1542.00,1542.00,314,43,357.00
09/27/2007,05:50,1542.25,1542.50,1542.25,1542.25,176,46,222.00
09/27/2007,05:51,1542.25,1542.50,1542.00,1542.00,8,54,62.00
09/27/2007,05:52,1542.00,1542.00,1541.50,1541.50,101,238,339.00
09/27/2007,05:53,1541.50,1541.75,1541.25,1541.50,37,366,403.00
09/27/2007,05:54,1541.50,1541.75,1541.25,1541.75,147,2,149.00
09/27/2007,05:55,1541.75,1541.75,1541.75,1541.75,15,0,15.00
09/27/2007,05:56,1542.00,1542.00,1542.00,1542.00,103,0,103.00
09/27/2007,05:57,1542.00,1542.00,1541.75,1541.75,8,16,24.00
09/27/2007,05:58,1542.00,1542.25,1542.00,1542.25,151,126,277.00
09/27/2007,05:59,1542.00,1542.25,1542.00,1542.00,1,27,28.00
09/27/2007,06:00,1542.00,1542.25,1542.00,1542.25,2,100,102.00
09/27/2007,06:01,1542.00,1542.00,1541.75,1542.00,16,50,66.00
09/27/2007,06:02,1542.00,1542.25,1542.00,1542.00,123,42,165.00
09/27/2007,06:03,1542.00,1542.00,1541.50,1541.75,10,155,165.00
09/27/2007,06:04,1541.50,1541.50,1541.25,1541.25,0,355,355.00
09/27/2007,06:05,1541.25,1541.50,1541.25,1541.25,1,19,20.00
09/27/2007,06:06,1541.25,1541.50,1541.00,1541.25,117,150,267.00
09/27/2007,06:07,1541.50,1541.50,1541.25,1541.50,4,2,6.00
09/27/2007,06:08,1541.25,1541.25,1541.25,1541.25,0,28,28.00
09/27/2007,06:09,1541.50,1541.50,1541.50,1541.50,2,0,2.00
09/27/2007,06:10,1541.25,1541.25,1541.25,1541.25,0,103,103.00
09/27/2007,06:11,1541.25,1541.50,1541.25,1541.50,2,15,17.00
09/27/2007,06:12,1541.25,1541.25,1539.75,1540.00,31,1830,1861.00
09/27/2007,06:13,1539.75,1540.25,1539.00,1539.75,665,1045,1710.00
09/27/2007,06:14,1539.50,1540.00,1539.50,1540.00,152,230,382.00
09/27/2007,06:15,1540.00,1540.25,1539.50,1540.00,108,55,163.00
09/27/2007,06:16,1540.00,1540.00,1539.50,1540.00,308,85,393.00
09/27/2007,06:17,1539.75,1540.00,1539.50,1539.75,38,137,175.00
09/27/2007,06:18,1539.75,1539.75,1538.50,1538.75,75,510,585.00
09/27/2007,06:19,1538.50,1539.25,1538.50,1539.00,276,136,412.00
09/27/2007,06:20,1539.00,1539.00,1538.50,1538.50,43,581,624.00
09/27/2007,06:21,1538.50,1538.75,1538.25,1538.75,104,33,137.00
09/27/2007,06:22,1538.75,1539.00,1538.50,1538.75,44,79,123.00
09/27/2007,06:23,1539.00,1539.25,1538.75,1539.00,138,299,437.00
09/27/2007,06:24,1539.25,1539.25,1538.75,1538.75,2,175,177.00
09/27/2007,06:25,1538.75,1539.50,1538.75,1539.50,229,59,288.00
09/27/2007,06:26,1539.50,1539.75,1539.25,1539.50,92,139,231.00
09/27/2007,06:27,1539.50,1539.75,1539.50,1539.50,79,180,259.00
09/27/2007,06:28,1539.50,1539.50,1539.25,1539.50,249,9,258.00
09/27/2007,06:29,1539.50,1539.75,1539.50,1539.50,184,16,200.00
09/27/2007,06:30,1539.50,1539.75,1539.50,1539.50,1,4,5.00
09/27/2007,06:31,1539.50,1539.75,1539.50,1539.50,7,103,110.00
09/27/2007,06:32,1539.50,1539.50,1539.25,1539.50,102,415,517.00
09/27/2007,06:33,1539.50,1539.75,1539.50,1539.50,153,7,160.00
09/27/2007,06:34,1539.75,1539.75,1539.50,1539.50,78,162,240.00
09/27/2007,06:35,1539.25,1539.75,1539.25,1539.50,112,89,201.00
09/27/2007,06:36,1539.50,1540.00,1539.50,1539.75,148,306,454.00
09/27/2007,06:37,1539.75,1539.75,1539.50,1539.75,5,96,101.00
09/27/2007,06:38,1539.75,1540.00,1539.75,1539.75,107,6,113.00
09/27/2007,06:39,1539.75,1540.00,1539.50,1539.75,71,57,128.00
09/27/2007,06:40,1539.75,1540.00,1539.50,1539.75,71,362,433.00
09/27/2007,06:41,1539.75,1539.75,1539.75,1539.75,19,0,19.00
09/27/2007,06:42,1539.75,1539.75,1539.25,1539.50,45,326,371.00
09/27/2007,06:43,1539.50,1539.75,1539.25,1539.50,117,26,143.00
09/27/2007,06:44,1539.50,1540.25,1539.50,1540.00,259,119,378.00
09/27/2007,06:45,1540.25,1540.75,1540.25,1540.50,476,165,641.00
09/27/2007,06:46,1540.50,1541.00,1540.25,1540.50,552,201,753.00
09/27/2007,06:47,1540.50,1540.75,1540.25,1540.50,74,211,285.00
09/27/2007,06:48,1540.25,1540.25,1540.00,1540.25,3,169,172.00
09/27/2007,06:49,1540.25,1540.75,1540.25,1540.50,91,43,134.00
09/27/2007,06:50,1540.25,1540.75,1540.25,1540.50,13,22,35.00
09/27/2007,06:51,1540.25,1540.25,1540.25,1540.25,0,8,8.00
09/27/2007,06:52,1540.25,1541.00,1540.25,1541.00,461,5,466.00
09/27/2007,06:53,1541.00,1541.25,1541.00,1541.25,78,5,83.00
09/27/2007,06:54,1541.00,1541.25,1541.00,1541.25,74,43,117.00
09/27/2007,06:55,1541.25,1541.25,1541.00,1541.00,19,260,279.00
09/27/2007,06:56,1541.00,1541.00,1540.75,1540.75,0,86,86.00
09/27/2007,06:57,1540.75,1541.00,1540.75,1540.75,5,61,66.00
09/27/2007,06:58,1540.75,1540.75,1540.50,1540.50,0,147,147.00
09/27/2007,06:59,1540.50,1540.75,1540.25,1540.25,173,282,455.00
09/27/2007,07:00,1540.25,1540.25,1539.75,1540.00,99,702,801.00
09/27/2007,07:01,1539.75,1540.00,1539.75,1539.75,27,148,175.00
09/27/2007,07:02,1539.50,1540.00,1539.25,1539.75,159,685,844.00
09/27/2007,07:03,1539.75,1539.75,1539.25,1539.50,15,221,236.00
09/27/2007,07:04,1539.50,1539.75,1539.25,1539.50,159,153,312.00
09/27/2007,07:05,1539.25,1540.00,1539.25,1539.75,147,128,275.00
09/27/2007,07:06,1539.75,1539.75,1539.50,1539.50,16,72,88.00
09/27/2007,07:07,1539.75,1539.75,1539.50,1539.75,49,14,63.00
09/27/2007,07:08,1539.75,1540.00,1539.50,1540.00,283,3,286.00
09/27/2007,07:09,1540.00,1540.25,1539.50,1539.75,79,271,350.00
09/27/2007,07:10,1540.00,1540.00,1539.75,1539.75,5,1,6.00
09/27/2007,07:11,1540.00,1540.25,1540.00,1540.00,303,4,307.00
09/27/2007,07:12,1540.00,1540.00,1540.00,1540.00,0,111,111.00
09/27/2007,07:13,1540.00,1540.25,1540.00,1540.25,10,43,53.00
09/27/2007,07:14,1540.25,1540.50,1540.00,1540.00,285,79,364.00
09/27/2007,07:15,1540.00,1540.00,1539.75,1539.75,74,357,431.00
09/27/2007,07:16,1539.75,1539.75,1539.25,1539.25,0,342,342.00
09/27/2007,07:17,1539.25,1539.50,1539.00,1539.25,45,437,482.00
09/27/2007,07:18,1539.50,1539.50,1539.00,1539.25,183,386,569.00
09/27/2007,07:19,1539.25,1539.75,1539.00,1539.50,328,77,405.00
09/27/2007,07:20,1539.25,1539.25,1539.00,1539.25,17,212,229.00
09/27/2007,07:21,1539.25,1539.50,1539.00,1539.25,107,77,184.00
09/27/2007,07:22,1539.00,1539.25,1539.00,1539.25,33,47,80.00
09/27/2007,07:23,1539.25,1539.25,1538.75,1539.00,153,154,307.00
09/27/2007,07:24,1538.75,1539.00,1538.75,1539.00,214,12,226.00
09/27/2007,07:25,1539.00,1539.50,1539.00,1539.25,359,4,363.00
09/27/2007,07:26,1539.25,1539.50,1539.25,1539.25,34,114,148.00
09/27/2007,07:27,1539.25,1539.75,1539.25,1539.75,94,38,132.00
09/27/2007,07:28,1539.75,1539.75,1539.50,1539.75,103,145,248.00
09/27/2007,07:29,1539.75,1540.00,1539.25,1539.75,370,153,523.00
09/27/2007,07:30,1539.75,1540.25,1539.50,1540.25,585,171,756.00
09/27/2007,07:31,1540.50,1542.00,1539.25,1540.75,2715,2038,4753.00
09/27/2007,07:32,1540.75,1541.50,1540.75,1541.50,800,947,1747.00
09/27/2007,07:33,1541.50,1541.75,1541.25,1541.50,527,257,784.00
09/27/2007,07:34,1541.50,1541.75,1540.50,1540.75,249,881,1130.00
09/27/2007,07:35,1540.50,1540.75,1539.75,1540.25,210,914,1124.00
09/27/2007,07:36,1540.25,1540.25,1539.75,1540.00,333,261,594.00
09/27/2007,07:37,1539.75,1540.00,1539.50,1540.00,817,361,1178.00
09/27/2007,07:38,1540.00,1540.50,1540.00,1540.25,604,278,882.00
09/27/2007,07:39,1540.25,1540.50,1540.25,1540.50,200,72,272.00
09/27/2007,07:40,1540.50,1540.75,1540.50,1540.50,263,138,401.00
09/27/2007,07:41,1540.50,1540.50,1540.00,1540.00,313,148,461.00
09/27/2007,07:42,1540.00,1540.25,1540.00,1540.25,9,109,118.00
09/27/2007,07:43,1540.00,1540.50,1540.00,1540.25,133,42,175.00
09/27/2007,07:44,1540.25,1540.25,1540.25,1540.25,0,42,42.00
09/27/2007,07:45,1540.50,1541.25,1540.50,1541.00,442,268,710.00
09/27/2007,07:46,1541.00,1541.00,1540.75,1541.00,78,126,204.00
09/27/2007,07:47,1541.00,1541.25,1540.75,1541.00,178,111,289.00
09/27/2007,07:48,1541.00,1541.25,1540.75,1541.00,356,303,659.00
09/27/2007,07:49,1541.25,1541.50,1541.25,1541.50,750,4,754.00
09/27/2007,07:50,1541.50,1541.75,1541.25,1541.75,409,177,586.00
09/27/2007,07:51,1541.75,1542.25,1541.75,1542.00,620,1270,1890.00
09/27/2007,07:52,1542.00,1542.25,1541.75,1542.00,669,116,785.00
09/27/2007,07:53,1542.00,1542.50,1542.00,1542.50,665,57,722.00
09/27/2007,07:54,1542.25,1542.50,1542.00,1542.00,293,283,576.00
09/27/2007,07:55,1542.00,1542.50,1542.00,1542.25,225,58,283.00
09/27/2007,07:56,1542.25,1542.25,1541.75,1542.25,375,503,878.00
09/27/2007,07:57,1542.25,1542.75,1542.00,1542.25,687,489,1176.00
09/27/2007,07:58,1542.25,1542.25,1542.00,1542.00,439,17,456.00
09/27/2007,07:59,1542.25,1542.50,1542.00,1542.25,224,18,242.00
09/27/2007,08:00,1542.25,1542.75,1542.25,1542.25,257,191,448.00
09/27/2007,08:01,1542.50,1543.25,1542.25,1542.75,1218,614,1832.00
09/27/2007,08:02,1542.75,1543.25,1542.50,1542.75,451,576,1027.00
09/27/2007,08:03,1542.75,1543.00,1542.50,1542.75,97,644,741.00
09/27/2007,08:04,1542.75,1542.75,1542.50,1542.50,25,23,48.00
09/27/2007,08:05,1542.50,1542.75,1542.50,1542.50,8,20,28.00
09/27/2007,08:06,1542.75,1542.75,1542.50,1542.50,6,28,34.00
09/27/2007,08:07,1542.50,1542.75,1542.50,1542.50,13,135,148.00
09/27/2007,08:08,1542.50,1543.00,1542.50,1542.75,456,82,538.00
09/27/2007,08:09,1543.00,1543.00,1542.75,1542.75,219,110,329.00
09/27/2007,08:10,1543.00,1543.00,1542.75,1542.75,59,14,73.00
09/27/2007,08:11,1542.75,1542.75,1542.50,1542.75,241,318,559.00
09/27/2007,08:12,1542.75,1543.00,1542.50,1543.00,194,81,275.00
09/27/2007,08:13,1542.75,1543.00,1542.75,1543.00,50,73,123.00
09/27/2007,08:14,1543.00,1543.25,1542.75,1542.75,335,124,459.00
09/27/2007,08:15,1543.00,1543.00,1542.75,1542.75,34,13,47.00
09/27/2007,08:16,1542.75,1543.00,1542.50,1542.75,91,209,300.00
09/27/2007,08:17,1542.75,1543.00,1542.75,1542.75,292,178,470.00
09/27/2007,08:18,1543.00,1543.00,1542.75,1542.75,19,19,38.00
09/27/2007,08:19,1542.75,1543.00,1542.50,1543.00,40,87,127.00
09/27/2007,08:20,1542.75,1543.25,1542.50,1543.25,750,191,941.00
09/27/2007,08:21,1543.25,1543.25,1542.50,1542.50,56,461,517.00
09/27/2007,08:22,1542.50,1542.75,1542.50,1542.75,33,285,318.00
09/27/2007,08:23,1542.75,1542.75,1542.25,1542.50,67,115,182.00
09/27/2007,08:24,1542.75,1542.75,1542.50,1542.50,69,117,186.00
09/27/2007,08:25,1542.50,1542.75,1542.25,1542.50,106,69,175.00
09/27/2007,08:26,1542.50,1543.75,1542.25,1543.25,2458,624,3082.00
09/27/2007,08:27,1543.25,1543.25,1543.00,1543.25,101,463,564.00
09/27/2007,08:28,1543.25,1543.25,1542.75,1543.25,354,280,634.00
09/27/2007,08:29,1543.25,1543.25,1542.50,1542.50,11,489,500.00
09/27/2007,08:30,1542.50,1543.00,1542.50,1542.75,363,1058,1421.00
09/27/2007,08:31,1542.75,1543.00,1542.00,1542.50,3360,5519,8879.00
09/27/2007,08:32,1542.50,1542.75,1542.00,1542.25,2417,1484,3901.00
09/27/2007,08:33,1542.25,1542.25,1541.75,1541.75,361,4950,5311.00
09/27/2007,08:34,1542.00,1542.25,1541.50,1541.75,1456,2379,3835.00
09/27/2007,08:35,1541.50,1541.75,1541.00,1541.25,1595,3403,4998.00
09/27/2007,08:36,1541.25,1541.75,1541.00,1541.50,1894,3509,5403.00
09/27/2007,08:37,1541.50,1542.25,1541.00,1542.00,2966,997,3963.00
09/27/2007,08:38,1542.00,1542.75,1541.75,1542.25,1919,1464,3383.00
09/27/2007,08:39,1542.25,1543.75,1542.25,1543.25,5285,3749,9034.00
09/27/2007,08:40,1543.25,1543.25,1542.25,1542.50,3150,4503,7653.00
09/27/2007,08:41,1542.25,1543.25,1542.25,1542.75,2072,1033,3105.00
09/27/2007,08:42,1542.75,1542.75,1541.50,1542.00,1491,4646,6137.00
09/27/2007,08:43,1542.00,1542.00,1541.25,1541.25,568,1691,2259.00
09/27/2007,08:44,1541.25,1542.00,1541.00,1541.00,2308,1382,3690.00
09/27/2007,08:45,1541.25,1541.75,1541.00,1541.25,1762,1261,3023.00
09/27/2007,08:46,1541.25,1542.00,1541.25,1541.75,2864,2190,5054.00
09/27/2007,08:47,1541.75,1542.00,1541.25,1541.25,675,1383,2058.00
09/27/2007,08:48,1541.25,1541.50,1540.50,1541.00,2063,5148,7211.00
09/27/2007,08:49,1541.00,1541.00,1540.25,1540.25,2292,3446,5738.00
09/27/2007,08:50,1540.25,1541.50,1540.25,1541.00,2136,1661,3797.00
09/27/2007,08:51,1541.00,1541.50,1540.75,1540.75,1056,1830,2886.00
09/27/2007,08:52,1540.75,1541.00,1540.25,1540.50,3085,2026,5111.00
09/27/2007,08:53,1540.50,1541.00,1540.25,1540.75,2270,1827,4097.00
09/27/2007,08:54,1540.50,1541.25,1540.50,1540.75,1930,2042,3972.00
09/27/2007,08:55,1541.00,1541.50,1540.75,1541.25,679,1060,1739.00
09/27/2007,08:56,1541.25,1542.25,1541.25,1542.25,3082,2585,5667.00
09/27/2007,08:57,1542.25,1542.50,1541.50,1541.75,3344,4039,7383.00
09/27/2007,08:58,1541.50,1541.75,1541.00,1541.50,1896,2180,4076.00
09/27/2007,08:59,1541.50,1541.50,1540.00,1540.00,398,2744,3142.00
09/27/2007,09:00,1540.00,1540.75,1539.50,1540.25,2624,3348,5972.00
09/27/2007,09:01,1540.25,1541.00,1538.75,1540.50,6223,6610,12833.00
09/27/2007,09:02,1540.75,1542.25,1540.50,1541.50,7640,5218,12858.00
09/27/2007,09:03,1541.50,1542.00,1540.50,1541.25,3482,4125,7607.00
09/27/2007,09:04,1541.25,1541.25,1540.25,1540.75,1035,2396,3431.00
09/27/2007,09:05,1540.75,1541.00,1540.25,1541.00,1842,2135,3977.00
09/27/2007,09:06,1541.00,1541.50,1540.00,1540.25,987,2509,3496.00
09/27/2007,09:07,1540.25,1540.50,1538.75,1539.50,3257,6110,9367.00
09/27/2007,09:08,1539.50,1540.25,1539.00,1539.50,3636,5268,8904.00
09/27/2007,09:09,1539.50,1541.00,1539.25,1540.00,5250,2815,8065.00
09/27/2007,09:10,1540.00,1540.50,1539.75,1540.00,1781,1879,3660.00
09/27/2007,09:11,1540.00,1540.25,1538.50,1538.75,1244,4998,6242.00
09/27/2007,09:12,1538.75,1539.75,1538.50,1539.50,2854,1477,4331.00
09/27/2007,09:13,1539.75,1540.25,1538.50,1538.75,2715,5457,8172.00
09/27/2007,09:14,1538.75,1539.25,1538.50,1539.00,1274,1044,2318.00
09/27/2007,09:15,1539.00,1539.00,1538.00,1538.25,1995,4511,6506.00
09/27/2007,09:16,1538.25,1538.75,1537.75,1538.50,2618,3364,5982.00
09/27/2007,09:17,1538.50,1538.75,1538.25,1538.25,639,1937,2576.00
09/27/2007,09:18,1538.25,1539.50,1538.00,1539.50,3642,1810,5452.00
09/27/2007,09:19,1539.50,1539.50,1539.00,1539.25,2251,1023,3274.00
09/27/2007,09:20,1539.50,1540.25,1539.00,1540.25,3923,1371,5294.00
09/27/2007,09:21,1540.25,1540.75,1540.00,1540.00,2972,2831,5803.00
09/27/2007,09:22,1540.00,1541.00,1540.00,1541.00,1945,962,2907.00
09/27/2007,09:23,1540.75,1541.00,1540.50,1540.75,414,1337,1751.00
09/27/2007,09:24,1540.75,1540.75,1540.00,1540.00,844,1970,2814.00
09/27/2007,09:25,1540.00,1540.50,1540.00,1540.50,1283,235,1518.00
09/27/2007,09:26,1540.75,1542.00,1540.50,1542.00,4694,1265,5959.00
09/27/2007,09:27,1542.00,1542.00,1541.25,1541.50,1601,1403,3004.00
09/27/2007,09:28,1541.50,1541.50,1540.50,1541.25,1784,2468,4252.00
09/27/2007,09:29,1541.00,1541.50,1540.75,1541.00,719,762,1481.00
09/27/2007,09:30,1540.75,1541.00,1539.75,1540.00,857,2921,3778.00
09/27/2007,09:31,1540.25,1541.00,1540.00,1540.50,2090,725,2815.00
09/27/2007,09:32,1540.50,1540.75,1539.75,1540.00,796,1511,2307.00
09/27/2007,09:33,1540.25,1540.50,1540.00,1540.50,2092,468,2560.00
09/27/2007,09:34,1540.50,1540.50,1539.25,1539.75,1517,3202,4719.00
09/27/2007,09:35,1539.75,1540.25,1539.50,1540.00,2226,1723,3949.00
09/27/2007,09:36,1539.75,1540.75,1539.75,1540.50,2082,587,2669.00
09/27/2007,09:37,1540.50,1541.50,1540.50,1541.00,1928,1372,3300.00
09/27/2007,09:38,1541.00,1542.25,1540.75,1542.00,3033,2177,5210.00
09/27/2007,09:39,1542.25,1542.75,1541.75,1542.25,3548,3154,6702.00
09/27/2007,09:40,1542.25,1542.50,1541.50,1542.00,2973,4727,7700.00
09/27/2007,09:41,1542.25,1542.75,1541.75,1542.00,1781,3667,5448.00
09/27/2007,09:42,1542.00,1542.25,1541.25,1541.50,1383,3308,4691.00
09/27/2007,09:43,1541.75,1541.75,1541.00,1541.75,2000,2646,4646.00
09/27/2007,09:44,1541.50,1542.00,1541.00,1541.75,2905,3305,6210.00
09/27/2007,09:45,1541.75,1542.75,1541.75,1542.00,2810,3584,6394.00
09/27/2007,09:46,1542.00,1543.00,1541.75,1542.25,5164,2711,7875.00
09/27/2007,09:47,1542.50,1542.50,1541.50,1541.75,3722,3289,7011.00
09/27/2007,09:48,1542.00,1542.00,1541.00,1541.75,2537,2214,4751.00
09/27/2007,09:49,1541.50,1541.75,1540.50,1540.75,2182,4559,6741.00
09/27/2007,09:50,1540.75,1541.75,1540.75,1541.00,2157,2044,4201.00
09/27/2007,09:51,1541.25,1541.50,1541.00,1541.25,436,692,1128.00
09/27/2007,09:52,1541.25,1541.25,1540.25,1540.75,2088,1874,3962.00
09/27/2007,09:53,1540.75,1541.25,1540.00,1540.00,1733,2553,4286.00
09/27/2007,09:54,1540.00,1540.75,1539.75,1540.25,1482,2074,3556.00
09/27/2007,09:55,1540.50,1541.00,1540.00,1540.75,1140,827,1967.00
09/27/2007,09:56,1540.75,1541.75,1540.75,1541.75,2161,648,2809.00
09/27/2007,09:57,1541.75,1542.00,1541.25,1541.25,1214,2143,3357.00
09/27/2007,09:58,1541.25,1542.50,1541.25,1542.00,3671,1575,5246.00
09/27/2007,09:59,1542.25,1543.00,1542.00,1542.25,2759,1887,4646.00
09/27/2007,10:00,1542.50,1542.75,1541.50,1542.25,1529,2783,4312.00
09/27/2007,10:01,1542.25,1542.50,1541.50,1542.00,543,1618,2161.00
09/27/2007,10:02,1541.75,1541.75,1541.25,1541.50,201,876,1077.00
09/27/2007,10:03,1541.75,1542.00,1541.50,1541.50,695,1048,1743.00
09/27/2007,10:04,1541.75,1542.00,1541.50,1541.50,558,212,770.00
09/27/2007,10:05,1541.50,1542.00,1541.25,1541.50,1905,783,2688.00
09/27/2007,10:06,1541.75,1541.75,1541.25,1541.50,966,1473,2439.00
09/27/2007,10:07,1541.75,1542.25,1541.50,1541.75,1317,1065,2382.00
09/27/2007,10:08,1541.50,1541.75,1541.00,1541.25,235,548,783.00
09/27/2007,10:09,1541.25,1542.00,1541.25,1541.75,784,555,1339.00
09/27/2007,10:10,1541.50,1542.75,1541.50,1542.00,1810,2046,3856.00
09/27/2007,10:11,1542.00,1542.00,1541.25,1541.50,513,1294,1807.00
09/27/2007,10:12,1541.25,1542.00,1541.25,1541.75,941,438,1379.00
09/27/2007,10:13,1541.75,1542.00,1541.00,1541.00,635,2184,2819.00
09/27/2007,10:14,1541.00,1541.25,1540.75,1541.00,898,1004,1902.00
09/27/2007,10:15,1541.00,1541.50,1541.00,1541.25,656,242,898.00
09/27/2007,10:16,1541.25,1541.75,1540.75,1541.50,903,641,1544.00
09/27/2007,10:17,1541.50,1541.75,1541.00,1541.50,805,1083,1888.00
09/27/2007,10:18,1541.50,1541.75,1541.25,1541.50,458,285,743.00
09/27/2007,10:19,1541.50,1541.50,1540.25,1540.25,364,3500,3864.00
09/27/2007,10:20,1540.25,1540.75,1540.00,1540.75,2883,1731,4614.00
09/27/2007,10:21,1540.75,1541.00,1540.25,1540.75,913,1656,2569.00
09/27/2007,10:22,1540.75,1540.75,1540.25,1540.50,83,1561,1644.00
09/27/2007,10:23,1540.25,1540.50,1539.50,1539.50,457,2023,2480.00
09/27/2007,10:24,1539.50,1539.75,1538.25,1538.75,3507,7480,10987.00
09/27/2007,10:25,1538.50,1539.25,1538.25,1538.50,1307,3740,5047.00
09/27/2007,10:26,1538.50,1539.25,1538.50,1539.00,1457,355,1812.00
09/27/2007,10:27,1538.75,1539.50,1538.50,1538.50,1210,2052,3262.00
09/27/2007,10:28,1538.25,1538.50,1537.25,1537.75,2953,6305,9258.00
09/27/2007,10:29,1537.75,1538.50,1537.75,1538.00,1736,2621,4357.00
09/27/2007,10:30,1538.25,1538.50,1537.50,1537.75,2147,2297,4444.00
09/27/2007,10:31,1537.75,1538.00,1537.25,1537.75,2825,3571,6396.00
09/27/2007,10:32,1537.50,1537.75,1537.00,1537.75,2913,2400,5313.00
09/27/2007,10:33,1537.50,1538.50,1537.50,1538.25,3227,1515,4742.00
09/27/2007,10:34,1538.00,1539.00,1538.00,1538.50,1888,1466,3354.00
09/27/2007,10:35,1538.50,1538.75,1538.25,1538.25,665,1602,2267.00
09/27/2007,10:36,1538.00,1539.00,1537.75,1538.50,2569,2176,4745.00
09/27/2007,10:37,1538.50,1539.25,1538.50,1539.00,2288,1317,3605.00
09/27/2007,10:38,1539.00,1539.50,1538.50,1538.75,1625,1428,3053.00
09/27/2007,10:39,1539.00,1539.00,1538.50,1538.75,685,412,1097.00
09/27/2007,10:40,1538.50,1539.25,1538.25,1539.00,1673,460,2133.00
09/27/2007,10:41,1539.25,1539.75,1539.00,1539.50,1547,1832,3379.00
09/27/2007,10:42,1539.25,1539.75,1539.25,1539.50,860,156,1016.00
09/27/2007,10:43,1539.75,1539.75,1538.50,1538.75,1111,2759,3870.00
09/27/2007,10:44,1539.00,1539.00,1538.50,1538.75,714,1239,1953.00
09/27/2007,10:45,1538.75,1539.00,1538.50,1538.75,33,385,418.00
09/27/2007,10:46,1539.00,1539.50,1539.00,1539.25,1037,190,1227.00
09/27/2007,10:47,1539.25,1539.25,1538.25,1538.50,306,2172,2478.00
09/27/2007,10:48,1538.50,1539.00,1538.25,1539.00,704,1224,1928.00
09/27/2007,10:49,1539.00,1539.00,1538.50,1538.75,152,277,429.00
09/27/2007,10:50,1538.75,1538.75,1538.25,1538.75,653,219,872.00
09/27/2007,10:51,1538.50,1539.75,1538.50,1539.25,1417,757,2174.00
09/27/2007,10:52,1539.50,1539.50,1539.00,1539.25,675,568,1243.00
09/27/2007,10:53,1539.25,1539.50,1538.25,1538.50,511,1045,1556.00
09/27/2007,10:54,1538.50,1538.75,1538.00,1538.50,862,1084,1946.00
09/27/2007,10:55,1538.25,1539.25,1538.25,1539.00,1314,751,2065.00
09/27/2007,10:56,1539.00,1539.25,1538.00,1538.25,390,833,1223.00
09/27/2007,10:57,1538.25,1538.75,1538.25,1538.25,615,434,1049.00
09/27/2007,10:58,1538.50,1538.75,1538.25,1538.75,204,70,274.00
09/27/2007,10:59,1538.50,1539.25,1538.50,1538.50,503,677,1180.00
09/27/2007,11:00,1538.50,1538.75,1538.50,1538.75,27,205,232.00
09/27/2007,11:01,1538.50,1539.00,1538.25,1538.75,425,746,1171.00
09/27/2007,11:02,1538.50,1539.00,1538.50,1538.75,284,188,472.00
09/27/2007,11:03,1539.00,1539.75,1538.75,1539.50,1369,578,1947.00
09/27/2007,11:04,1539.50,1539.75,1539.25,1539.75,623,93,716.00
09/27/2007,11:05,1539.75,1540.75,1539.50,1540.25,2971,971,3942.00
09/27/2007,11:06,1540.50,1540.50,1540.00,1540.00,249,880,1129.00
09/27/2007,11:07,1540.00,1540.50,1539.50,1539.50,1173,1425,2598.00
09/27/2007,11:08,1539.75,1540.00,1539.50,1539.75,275,143,418.00
09/27/2007,11:09,1539.75,1539.75,1538.75,1539.00,454,1299,1753.00
09/27/2007,11:10,1539.00,1539.25,1538.50,1539.00,660,705,1365.00
09/27/2007,11:11,1539.00,1539.25,1538.50,1538.75,167,1486,1653.00
09/27/2007,11:12,1538.75,1539.00,1538.25,1538.50,1083,1156,2239.00
09/27/2007,11:13,1538.75,1539.25,1538.50,1539.00,681,351,1032.00
09/27/2007,11:14,1538.75,1538.75,1538.50,1538.75,516,166,682.00
09/27/2007,11:15,1539.00,1539.25,1538.50,1538.50,299,756,1055.00
09/27/2007,11:16,1538.75,1538.75,1538.00,1538.25,551,1700,2251.00
09/27/2007,11:17,1538.00,1538.50,1537.75,1537.75,1361,1982,3343.00
09/27/2007,11:18,1537.75,1538.25,1537.50,1538.00,2055,1430,3485.00
09/27/2007,11:19,1538.25,1538.50,1538.00,1538.50,302,318,620.00
09/27/2007,11:20,1538.50,1538.75,1538.25,1538.50,311,338,649.00
09/27/2007,11:21,1538.75,1538.75,1538.00,1538.25,703,935,1638.00
09/27/2007,11:22,1538.25,1538.75,1538.25,1538.50,616,108,724.00
09/27/2007,11:23,1538.50,1538.75,1538.25,1538.50,315,212,527.00
09/27/2007,11:24,1538.50,1538.75,1538.25,1538.75,365,30,395.00
09/27/2007,11:25,1538.75,1539.25,1538.50,1538.75,614,990,1604.00
09/27/2007,11:26,1538.75,1539.75,1538.75,1539.50,1298,422,1720.00
09/27/2007,11:27,1539.50,1539.75,1539.25,1539.25,811,1619,2430.00
09/27/2007,11:28,1539.50,1539.50,1539.00,1539.50,1029,308,1337.00
09/27/2007,11:29,1539.50,1539.50,1539.00,1539.25,317,173,490.00
09/27/2007,11:30,1539.25,1539.25,1539.00,1539.25,15,17,32.00
09/27/2007,11:31,1539.00,1540.50,1538.75,1540.00,2092,2060,4152.00
09/27/2007,11:32,1540.25,1540.25,1539.75,1539.75,222,555,777.00
09/27/2007,11:33,1539.75,1540.50,1539.50,1539.50,892,1491,2383.00
09/27/2007,11:34,1539.50,1540.00,1539.50,1540.00,315,443,758.00
09/27/2007,11:35,1540.00,1540.25,1539.75,1539.75,338,684,1022.00
09/27/2007,11:36,1540.00,1540.00,1539.50,1539.75,369,348,717.00
09/27/2007,11:37,1540.00,1540.25,1539.75,1539.75,285,584,869.00
09/27/2007,11:38,1539.75,1540.00,1539.75,1539.75,12,278,290.00
09/27/2007,11:39,1539.75,1540.50,1539.75,1540.00,1323,1474,2797.00
09/27/2007,11:40,1540.00,1540.50,1539.75,1540.25,651,694,1345.00
09/27/2007,11:41,1540.00,1540.00,1539.50,1539.75,165,704,869.00
09/27/2007,11:42,1539.75,1539.75,1539.50,1539.75,315,9,324.00
09/27/2007,11:43,1539.75,1540.50,1539.75,1540.00,1108,310,1418.00
09/27/2007,11:44,1540.25,1540.25,1540.00,1540.00,70,114,184.00
09/27/2007,11:45,1540.25,1540.25,1539.75,1539.75,204,910,1114.00
09/27/2007,11:46,1539.75,1540.00,1539.50,1539.75,805,696,1501.00
09/27/2007,11:47,1540.00,1540.00,1539.75,1539.75,403,14,417.00
09/27/2007,11:48,1540.00,1540.25,1539.75,1540.00,274,390,664.00
09/27/2007,11:49,1540.00,1540.00,1539.75,1539.75,23,90,113.00
09/27/2007,11:50,1540.00,1540.00,1539.50,1539.75,380,911,1291.00
09/27/2007,11:51,1539.75,1540.25,1539.75,1540.00,267,588,855.00
09/27/2007,11:52,1540.00,1540.50,1539.75,1540.00,363,614,977.00
09/27/2007,11:53,1540.00,1540.25,1539.25,1540.00,1416,1993,3409.00
09/27/2007,11:54,1539.75,1540.00,1539.50,1539.75,298,1276,1574.00
09/27/2007,11:55,1539.50,1540.25,1539.50,1540.00,1462,620,2082.00
09/27/2007,11:56,1540.00,1540.25,1539.75,1540.00,180,193,373.00
09/27/2007,11:57,1539.75,1540.00,1539.50,1539.75,25,537,562.00
09/27/2007,11:58,1539.75,1540.00,1539.50,1539.75,635,238,873.00
09/27/2007,11:59,1539.50,1539.75,1539.50,1539.75,950,7,957.00
09/27/2007,12:00,1539.75,1539.75,1539.25,1539.50,459,435,894.00
09/27/2007,12:01,1539.75,1540.00,1539.50,1540.00,371,267,638.00
09/27/2007,12:02,1539.75,1540.00,1539.50,1539.75,58,545,603.00
09/27/2007,12:03,1539.50,1539.50,1539.00,1539.50,744,1702,2446.00
09/27/2007,12:04,1539.50,1540.50,1539.50,1540.50,920,70,990.00
09/27/2007,12:05,1540.25,1541.75,1540.25,1540.50,4475,2935,7410.00
09/27/2007,12:06,1540.75,1541.00,1539.75,1539.75,1900,4443,6343.00
09/27/2007,12:07,1539.75,1540.00,1539.25,1539.50,880,1478,2358.00
09/27/2007,12:08,1539.50,1539.75,1539.00,1539.50,444,1344,1788.00
09/27/2007,12:09,1539.50,1539.75,1539.50,1539.75,139,26,165.00
09/27/2007,12:10,1539.75,1540.25,1539.50,1540.25,1002,170,1172.00
09/27/2007,12:11,1540.25,1540.50,1539.75,1540.25,1191,806,1997.00
09/27/2007,12:12,1540.00,1540.25,1540.00,1540.25,7,18,25.00
09/27/2007,12:13,1540.25,1540.25,1540.00,1540.00,302,559,861.00
09/27/2007,12:14,1540.25,1540.50,1540.00,1540.25,375,242,617.00
09/27/2007,12:15,1540.50,1540.50,1540.25,1540.50,84,26,110.00
09/27/2007,12:16,1540.50,1540.50,1540.00,1540.25,239,452,691.00
09/27/2007,12:17,1540.25,1540.25,1540.00,1540.25,197,42,239.00
09/27/2007,12:18,1540.25,1540.25,1540.00,1540.25,412,5,417.00
09/27/2007,12:19,1540.25,1540.50,1540.25,1540.25,171,19,190.00
09/27/2007,12:20,1540.25,1540.75,1540.00,1540.25,851,866,1717.00
09/27/2007,12:21,1540.25,1540.25,1539.75,1539.75,148,374,522.00
09/27/2007,12:22,1539.75,1540.25,1539.75,1539.75,582,385,967.00
09/27/2007,12:23,1540.00,1540.25,1540.00,1540.25,333,54,387.00
09/27/2007,12:24,1540.00,1540.50,1540.00,1540.00,559,488,1047.00
09/27/2007,12:25,1540.25,1540.25,1539.75,1539.75,357,753,1110.00
09/27/2007,12:26,1540.00,1540.00,1539.25,1539.50,677,2399,3076.00
09/27/2007,12:27,1539.50,1539.75,1539.25,1539.50,202,170,372.00
09/27/2007,12:28,1539.50,1540.00,1539.50,1539.75,248,120,368.00
09/27/2007,12:29,1539.75,1540.25,1539.75,1540.25,621,20,641.00
09/27/2007,12:30,1540.25,1540.50,1540.00,1540.50,297,110,407.00
09/27/2007,12:31,1540.25,1540.75,1540.00,1540.25,384,574,958.00
09/27/2007,12:32,1540.25,1540.25,1539.50,1540.00,780,661,1441.00
09/27/2007,12:33,1540.00,1540.25,1539.75,1539.75,87,783,870.00
09/27/2007,12:34,1539.75,1540.00,1539.75,1540.00,471,11,482.00
09/27/2007,12:35,1540.00,1540.00,1539.75,1539.75,551,478,1029.00
09/27/2007,12:36,1539.75,1540.00,1539.25,1539.75,450,968,1418.00
09/27/2007,12:37,1539.75,1539.75,1539.25,1539.50,243,343,586.00
09/27/2007,12:38,1539.50,1540.25,1539.25,1539.50,1563,2095,3658.00
09/27/2007,12:39,1539.50,1539.75,1538.50,1538.75,1247,1860,3107.00
09/27/2007,12:40,1539.00,1539.25,1538.50,1538.50,1816,1190,3006.00
09/27/2007,12:41,1538.50,1539.00,1538.25,1539.00,1533,2104,3637.00
09/27/2007,12:42,1539.00,1539.25,1538.75,1538.75,630,410,1040.00
09/27/2007,12:43,1538.75,1539.25,1538.75,1539.25,928,227,1155.00
09/27/2007,12:44,1539.00,1539.50,1538.75,1538.75,205,1608,1813.00
09/27/2007,12:45,1538.75,1539.50,1538.50,1539.00,712,956,1668.00
09/27/2007,12:46,1539.00,1539.25,1538.75,1539.00,466,929,1395.00
09/27/2007,12:47,1538.75,1539.25,1538.50,1539.00,417,748,1165.00
09/27/2007,12:48,1538.75,1538.75,1538.25,1538.50,1157,1165,2322.00
09/27/2007,12:49,1538.25,1538.50,1538.00,1538.50,1964,2151,4115.00
09/27/2007,12:50,1538.25,1539.00,1538.00,1538.75,2631,1824,4455.00
09/27/2007,12:51,1539.00,1539.00,1538.50,1538.75,104,167,271.00
09/27/2007,12:52,1538.50,1539.00,1538.50,1538.75,1214,491,1705.00
09/27/2007,12:53,1538.75,1539.25,1538.50,1538.75,501,1058,1559.00
09/27/2007,12:54,1538.75,1539.25,1538.50,1539.00,1299,115,1414.00
09/27/2007,12:55,1539.25,1539.75,1539.00,1539.75,1421,201,1622.00
09/27/2007,12:56,1539.75,1540.50,1539.50,1539.75,3292,2979,6271.00
09/27/2007,12:57,1540.00,1540.50,1539.75,1540.00,1510,1727,3237.00
09/27/2007,12:58,1539.75,1540.00,1539.50,1539.50,1400,529,1929.00
09/27/2007,12:59,1539.75,1540.25,1539.75,1540.25,1503,266,1769.00
09/27/2007,13:00,1540.25,1540.50,1539.75,1540.00,728,642,1370.00
09/27/2007,13:01,1540.00,1540.00,1539.50,1540.00,467,687,1154.00
09/27/2007,13:02,1540.00,1540.25,1539.50,1540.00,1141,854,1995.00
09/27/2007,13:03,1539.75,1540.00,1539.75,1540.00,564,125,689.00
09/27/2007,13:04,1539.75,1541.25,1539.75,1540.50,4199,1605,5804.00
09/27/2007,13:05,1540.75,1540.75,1540.00,1540.25,748,1193,1941.00
09/27/2007,13:06,1540.25,1541.25,1540.25,1540.75,1573,1430,3003.00
09/27/2007,13:07,1540.75,1541.25,1540.50,1541.00,748,1388,2136.00
09/27/2007,13:08,1541.00,1542.50,1541.00,1542.50,6397,3252,9649.00
09/27/2007,13:09,1542.25,1542.75,1541.50,1541.75,2801,3243,6044.00
09/27/2007,13:10,1541.75,1542.00,1541.00,1541.50,864,1939,2803.00
09/27/2007,13:11,1541.75,1542.00,1541.50,1541.75,640,475,1115.00
09/27/2007,13:12,1541.75,1542.50,1541.75,1542.00,2465,815,3280.00
09/27/2007,13:13,1542.00,1542.75,1541.75,1542.25,1355,2575,3930.00
09/27/2007,13:14,1542.50,1542.75,1541.75,1542.25,554,1304,1858.00
09/27/2007,13:15,1542.25,1542.25,1541.50,1541.75,1082,655,1737.00
09/27/2007,13:16,1541.75,1542.25,1541.25,1541.50,948,2244,3192.00
09/27/2007,13:17,1541.50,1542.25,1541.50,1541.75,1433,825,2258.00
09/27/2007,13:18,1542.00,1542.50,1541.50,1541.75,2427,1123,3550.00
09/27/2007,13:19,1541.75,1542.25,1541.25,1541.50,739,1223,1962.00
09/27/2007,13:20,1541.50,1541.50,1541.00,1541.25,1194,1495,2689.00
09/27/2007,13:21,1541.50,1541.75,1541.25,1541.75,1386,146,1532.00
09/27/2007,13:22,1541.75,1541.75,1541.25,1541.75,1106,544,1650.00
09/27/2007,13:23,1541.50,1542.25,1541.50,1542.00,1377,618,1995.00
09/27/2007,13:24,1541.75,1542.25,1541.50,1542.00,750,683,1433.00
09/27/2007,13:25,1541.75,1542.00,1541.50,1541.75,1258,830,2088.00
09/27/2007,13:26,1541.75,1542.25,1541.50,1542.00,959,275,1234.00
09/27/2007,13:27,1542.00,1543.25,1542.00,1542.75,5047,2112,7159.00
09/27/2007,13:28,1542.75,1543.00,1542.25,1542.50,861,2576,3437.00
09/27/2007,13:29,1542.50,1543.25,1542.50,1543.00,2045,988,3033.00
09/27/2007,13:30,1542.75,1543.00,1542.25,1542.25,1119,1509,2628.00
09/27/2007,13:31,1542.50,1543.00,1542.25,1542.25,1212,2244,3456.00
09/27/2007,13:32,1542.25,1542.75,1542.25,1542.50,1356,1291,2647.00
09/27/2007,13:33,1542.50,1542.50,1541.75,1542.00,1224,1446,2670.00
09/27/2007,13:34,1542.00,1542.50,1541.50,1542.00,1241,1991,3232.00
09/27/2007,13:35,1542.00,1542.75,1542.00,1542.25,1656,643,2299.00
09/27/2007,13:36,1542.25,1542.75,1541.50,1541.50,996,2030,3026.00
09/27/2007,13:37,1541.25,1541.75,1541.00,1541.00,1450,1837,3287.00
09/27/2007,13:38,1541.00,1541.25,1540.50,1540.75,2233,2713,4946.00
09/27/2007,13:39,1540.75,1541.50,1540.50,1541.00,1499,1962,3461.00
09/27/2007,13:40,1540.75,1541.00,1540.50,1540.75,130,1100,1230.00
09/27/2007,13:41,1540.50,1540.75,1539.75,1540.00,1723,3756,5479.00
09/27/2007,13:42,1540.25,1540.50,1539.75,1540.25,2110,1553,3663.00
09/27/2007,13:43,1540.25,1540.50,1540.00,1540.25,1026,1343,2369.00
09/27/2007,13:44,1540.25,1540.75,1540.25,1540.25,889,427,1316.00
09/27/2007,13:45,1540.25,1540.50,1539.25,1539.25,1291,3045,4336.00
09/27/2007,13:46,1539.50,1539.50,1538.75,1539.25,1520,3855,5375.00
09/27/2007,13:47,1539.25,1540.00,1539.00,1539.50,2358,2057,4415.00
09/27/2007,13:48,1539.75,1540.00,1539.25,1539.50,1066,1208,2274.00
09/27/2007,13:49,1539.50,1540.25,1539.50,1540.00,620,584,1204.00
09/27/2007,13:50,1540.00,1540.50,1539.75,1540.25,1419,821,2240.00
09/27/2007,13:51,1540.25,1540.75,1540.00,1540.25,1474,1235,2709.00
09/27/2007,13:52,1540.25,1540.50,1539.75,1540.00,44,1778,1822.00
09/27/2007,13:53,1540.00,1540.50,1539.75,1540.25,672,284,956.00
09/27/2007,13:54,1540.25,1541.25,1540.25,1541.00,1857,1176,3033.00
09/27/2007,13:55,1541.00,1541.25,1540.25,1540.50,451,1637,2088.00
09/27/2007,13:56,1540.50,1540.75,1540.25,1540.50,151,370,521.00
09/27/2007,13:57,1540.50,1541.00,1540.25,1540.75,751,917,1668.00
09/27/2007,13:58,1540.50,1541.00,1540.50,1540.50,212,361,573.00
09/27/2007,13:59,1540.75,1541.00,1540.25,1540.25,598,909,1507.00
09/27/2007,14:00,1540.50,1541.00,1540.25,1540.75,1726,529,2255.00
09/27/2007,14:01,1541.00,1541.75,1540.75,1541.50,3213,1489,4702.00
09/27/2007,14:02,1541.50,1542.00,1541.00,1541.75,1797,1985,3782.00
09/27/2007,14:03,1541.75,1542.00,1541.25,1541.50,1832,1518,3350.00
09/27/2007,14:04,1541.50,1542.00,1541.25,1541.25,447,1357,1804.00
09/27/2007,14:05,1541.25,1542.00,1541.25,1541.25,1027,1304,2331.00
09/27/2007,14:06,1541.25,1541.50,1541.00,1541.50,1683,469,2152.00
09/27/2007,14:07,1541.25,1541.75,1541.25,1541.25,413,814,1227.00
09/27/2007,14:08,1541.25,1542.00,1541.25,1542.00,1133,169,1302.00
09/27/2007,14:09,1542.00,1542.00,1541.50,1541.75,64,1105,1169.00
09/27/2007,14:10,1541.75,1542.50,1541.00,1541.50,4281,4181,8462.00
09/27/2007,14:11,1541.50,1542.50,1541.50,1542.00,3495,498,3993.00
09/27/2007,14:12,1542.25,1542.50,1542.00,1542.25,1667,126,1793.00
09/27/2007,14:13,1542.50,1543.00,1542.00,1542.25,2521,2612,5133.00
09/27/2007,14:14,1542.00,1542.50,1542.00,1542.25,223,533,756.00
09/27/2007,14:15,1542.25,1543.00,1542.25,1542.75,1474,500,1974.00
09/27/2007,14:16,1542.75,1543.50,1542.50,1542.75,3216,2475,5691.00
09/27/2007,14:17,1542.75,1543.00,1542.50,1543.00,1498,2082,3580.00
09/27/2007,14:18,1542.75,1543.25,1542.50,1543.00,1459,667,2126.00
09/27/2007,14:19,1542.75,1543.00,1542.50,1542.75,610,611,1221.00
09/27/2007,14:20,1543.00,1543.75,1542.50,1543.50,3139,1419,4558.00
09/27/2007,14:21,1543.50,1543.75,1543.00,1543.25,1341,2783,4124.00
09/27/2007,14:22,1543.50,1544.00,1543.25,1543.75,2080,1614,3694.00
09/27/2007,14:23,1543.50,1544.00,1543.25,1543.50,2392,3337,5729.00
09/27/2007,14:24,1543.50,1543.75,1542.75,1543.00,1393,2473,3866.00
09/27/2007,14:25,1543.00,1544.00,1543.00,1543.75,1736,1879,3615.00
09/27/2007,14:26,1543.75,1544.00,1543.50,1543.75,2006,1164,3170.00
09/27/2007,14:27,1543.75,1544.50,1543.50,1543.75,4048,2911,6959.00
09/27/2007,14:28,1543.75,1544.00,1543.00,1543.00,2288,3994,6282.00
09/27/2007,14:29,1543.25,1543.50,1543.00,1543.25,843,1393,2236.00
09/27/2007,14:30,1543.00,1543.75,1543.00,1543.50,1861,109,1970.00
09/27/2007,14:31,1543.75,1543.75,1543.00,1543.25,357,1131,1488.00
09/27/2007,14:32,1543.25,1543.25,1542.50,1542.75,733,2305,3038.00
09/27/2007,14:33,1542.50,1543.00,1542.25,1543.00,1495,997,2492.00
09/27/2007,14:34,1543.00,1543.00,1542.50,1542.75,1349,1282,2631.00
09/27/2007,14:35,1542.75,1543.25,1542.75,1543.00,585,2013,2598.00
09/27/2007,14:36,1543.00,1543.00,1542.25,1542.75,1664,1778,3442.00
09/27/2007,14:37,1542.50,1543.00,1542.25,1542.75,2215,823,3038.00
09/27/2007,14:38,1542.75,1542.75,1542.00,1542.50,573,1926,2499.00
09/27/2007,14:39,1542.25,1542.75,1542.00,1542.50,604,1025,1629.00
09/27/2007,14:40,1542.25,1542.50,1542.00,1542.25,420,292,712.00
09/27/2007,14:41,1542.25,1542.25,1541.50,1542.00,1801,2592,4393.00
09/27/2007,14:42,1541.75,1542.25,1541.75,1542.00,922,2742,3664.00
09/27/2007,14:43,1541.75,1542.00,1541.75,1542.00,903,308,1211.00
09/27/2007,14:44,1542.00,1542.75,1542.00,1542.50,4373,1621,5994.00
09/27/2007,14:45,1542.50,1542.75,1542.25,1542.50,304,1142,1446.00
09/27/2007,14:46,1542.75,1543.25,1542.25,1542.75,2452,1737,4189.00
09/27/2007,14:47,1542.75,1543.00,1542.25,1542.50,1207,2872,4079.00
09/27/2007,14:48,1542.50,1543.00,1542.50,1543.00,547,423,970.00
09/27/2007,14:49,1542.75,1543.25,1542.75,1543.00,1074,1157,2231.00
09/27/2007,14:50,1543.00,1543.25,1542.50,1542.50,596,790,1386.00
09/27/2007,14:51,1542.50,1542.75,1542.25,1542.50,626,2190,2816.00
09/27/2007,14:52,1542.75,1542.75,1542.00,1542.25,999,2850,3849.00
09/27/2007,14:53,1542.00,1542.25,1541.75,1541.75,598,1846,2444.00
09/27/2007,14:54,1541.75,1542.25,1541.75,1542.25,799,539,1338.00
09/27/2007,14:55,1542.00,1543.25,1542.00,1543.25,3557,1284,4841.00
09/27/2007,14:56,1543.00,1543.25,1542.75,1543.25,2444,1338,3782.00
09/27/2007,14:57,1543.25,1543.25,1542.50,1542.50,1005,2388,3393.00
09/27/2007,14:58,1542.75,1542.75,1542.25,1542.75,1264,1276,2540.00
09/27/2007,14:59,1542.50,1543.00,1542.50,1542.75,3782,2389,6171.00
09/27/2007,15:00,1542.75,1543.50,1542.50,1543.25,9181,8883,18064.00
09/27/2007,15:01,1543.00,1543.75,1543.00,1543.50,5845,5368,11213.00
09/27/2007,15:02,1543.50,1543.75,1543.25,1543.25,1898,897,2795.00
09/27/2007,15:03,1543.25,1543.75,1543.25,1543.50,1097,817,1914.00
09/27/2007,15:04,1543.75,1544.25,1543.50,1544.00,3833,1002,4835.00
09/27/2007,15:05,1544.00,1544.50,1543.75,1543.75,1990,1931,3921.00
09/27/2007,15:06,1543.75,1544.00,1543.50,1543.75,1114,2684,3798.00
09/27/2007,15:07,1543.75,1544.00,1543.75,1544.00,550,627,1177.00
09/27/2007,15:08,1543.75,1544.00,1543.75,1544.00,1024,79,1103.00
09/27/2007,15:09,1544.00,1544.25,1543.75,1544.00,635,1016,1651.00
09/27/2007,15:10,1544.00,1544.25,1543.75,1544.00,439,310,749.00
09/27/2007,15:11,1544.00,1544.25,1543.75,1543.75,288,1016,1304.00
09/27/2007,15:12,1544.00,1544.00,1543.75,1543.75,481,256,737.00
09/27/2007,15:13,1543.75,1544.50,1543.75,1544.25,2038,1086,3124.00
09/27/2007,15:14,1544.50,1544.75,1544.25,1544.25,2155,1208,3363.00
09/27/2007,15:15,1544.25,1545.00,1544.25,1544.75,3986,3543,7529.00
09/27/2007,15:31,1544.00,1544.50,1543.50,1543.50,698,861,1559.00
09/27/2007,15:32,1543.75,1543.75,1543.50,1543.75,566,192,758.00
09/27/2007,15:33,1543.50,1543.75,1543.50,1543.75,15,384,399.00
09/27/2007,15:34,1543.50,1544.25,1543.50,1544.00,421,56,477.00
09/27/2007,15:35,1544.00,1544.00,1543.75,1543.75,0,86,86.00
09/27/2007,15:36,1543.75,1543.75,1543.50,1543.75,44,138,182.00
09/27/2007,15:37,1543.50,1543.50,1543.25,1543.50,6,540,546.00
09/27/2007,15:38,1543.50,1543.50,1543.25,1543.50,137,2,139.00
09/27/2007,15:39,1543.50,1543.50,1543.25,1543.50,17,25,42.00
09/27/2007,15:40,1543.50,1543.50,1543.25,1543.50,50,2,52.00
09/27/2007,15:41,1543.25,1543.50,1543.25,1543.50,47,80,127.00
09/27/2007,15:42,1543.50,1543.50,1543.25,1543.25,10,375,385.00
09/27/2007,15:43,1543.50,1543.50,1543.50,1543.50,10,0,10.00
09/27/2007,15:44,1543.25,1543.25,1543.00,1543.00,0,203,203.00
09/27/2007,15:45,1543.25,1543.25,1543.25,1543.25,168,0,168.00
09/27/2007,15:46,1543.25,1543.25,1543.00,1543.25,32,1,33.00
09/27/2007,15:47,1543.50,1543.50,1543.25,1543.25,1,55,56.00
09/27/2007,15:48,1543.00,1543.00,1542.75,1542.75,7,433,440.00
09/27/2007,15:49,1543.00,1543.25,1543.00,1543.25,22,0,22.00
09/27/2007,15:50,1543.00,1543.25,1543.00,1543.25,1,27,28.00
09/27/2007,15:51,1543.25,1543.25,1543.25,1543.25,15,0,15.00
09/27/2007,15:52,1543.25,1543.25,1543.00,1543.00,2,5,7.00
09/27/2007,15:54,1543.00,1543.25,1543.00,1543.25,7,34,41.00
09/27/2007,15:55,1543.00,1543.00,1543.00,1543.00,0,9,9.00
09/27/2007,15:56,1543.25,1543.25,1543.00,1543.00,65,84,149.00
09/27/2007,15:57,1543.25,1543.25,1543.00,1543.25,6,2,8.00
09/27/2007,15:59,1543.00,1543.00,1543.00,1543.00,0,12,12.00
09/27/2007,16:00,1543.00,1543.25,1543.00,1543.00,4,40,44.00
09/27/2007,17:01,1543.50,1543.75,1543.50,1543.50,2,34,36.00
09/27/2007,17:02,1543.50,1543.50,1543.50,1543.50,0,1,1.00
09/27/2007,17:05,1543.25,1543.25,1543.25,1543.25,0,20,20.00
09/27/2007,17:06,1543.50,1543.50,1543.25,1543.50,8,10,18.00
09/27/2007,17:08,1543.25,1543.25,1543.25,1543.25,0,53,53.00
09/27/2007,17:09,1543.25,1543.25,1543.00,1543.00,0,94,94.00
09/27/2007,17:10,1543.00,1543.00,1543.00,1543.00,0,2,2.00
09/27/2007,17:11,1543.00,1543.00,1543.00,1543.00,0,3,3.00
09/27/2007,17:12,1543.25,1543.25,1543.25,1543.25,2,0,2.00
09/27/2007,17:13,1543.00,1543.00,1543.00,1543.00,0,2,2.00
09/27/2007,17:14,1543.25,1543.25,1543.00,1543.00,2,2,4.00
09/27/2007,17:16,1543.25,1543.25,1543.25,1543.25,89,0,89.00
09/27/2007,17:17,1543.25,1543.25,1543.25,1543.25,10,0,10.00
09/27/2007,17:18,1543.50,1543.50,1543.50,1543.50,1,0,1.00
09/27/2007,17:19,1543.50,1543.50,1543.50,1543.50,1,0,1.00
09/27/2007,17:21,1543.25,1543.50,1543.25,1543.50,65,1,66.00
09/27/2007,17:22,1543.50,1543.50,1543.50,1543.50,104,0,104.00
09/27/2007,17:25,1543.50,1543.50,1543.50,1543.50,4,0,4.00
09/27/2007,17:26,1543.50,1543.50,1543.50,1543.50,5,0,5.00
09/27/2007,17:27,1543.50,1543.50,1543.50,1543.50,1,0,1.00
09/27/2007,17:28,1543.50,1543.50,1543.50,1543.50,7,0,7.00
09/27/2007,17:29,1543.50,1543.75,1543.50,1543.75,200,10,210.00
09/27/2007,17:32,1543.50,1543.50,1543.50,1543.50,0,3,3.00
09/27/2007,17:33,1543.50,1543.50,1543.25,1543.25,1,163,164.00
09/27/2007,17:34,1543.25,1543.25,1543.25,1543.25,0,2,2.00
09/27/2007,17:35,1543.25,1543.25,1543.25,1543.25,0,40,40.00
09/27/2007,17:36,1543.25,1543.25,1543.00,1543.00,0,26,26.00
09/27/2007,17:37,1543.00,1543.00,1543.00,1543.00,0,9,9.00
09/27/2007,17:38,1543.00,1543.00,1542.50,1542.75,98,141,239.00
09/27/2007,17:39,1542.75,1543.00,1542.75,1542.75,22,1,23.00
09/27/2007,17:40,1542.75,1542.75,1542.75,1542.75,0,104,104.00
09/27/2007,17:41,1542.75,1543.00,1542.75,1543.00,2,101,103.00
09/27/2007,17:42,1542.75,1543.00,1542.75,1542.75,1,55,56.00
09/27/2007,17:43,1542.75,1542.75,1542.75,1542.75,0,13,13.00
09/27/2007,17:48,1543.00,1543.00,1543.00,1543.00,12,0,12.00
09/27/2007,17:49,1542.75,1542.75,1542.75,1542.75,0,7,7.00
09/27/2007,17:51,1543.00,1543.25,1543.00,1543.25,170,0,170.00
09/27/2007,17:52,1543.00,1543.00,1543.00,1543.00,0,29,29.00
09/27/2007,17:54,1543.00,1543.00,1543.00,1543.00,0,11,11.00
09/27/2007,17:55,1542.75,1542.75,1542.75,1542.75,0,10,10.00
09/27/2007,17:56,1542.75,1543.00,1542.75,1543.00,11,2,13.00
09/27/2007,17:58,1543.00,1543.00,1543.00,1543.00,3,0,3.00
09/27/2007,17:59,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/27/2007,18:00,1543.00,1543.00,1543.00,1543.00,15,0,15.00
09/27/2007,18:01,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,18:02,1542.75,1542.75,1542.75,1542.75,0,36,36.00
09/27/2007,18:05,1542.75,1542.75,1542.75,1542.75,0,103,103.00
09/27/2007,18:06,1542.75,1543.00,1542.75,1543.00,26,2,28.00
09/27/2007,18:07,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,18:09,1543.00,1543.00,1543.00,1543.00,6,0,6.00
09/27/2007,18:15,1543.00,1543.00,1543.00,1543.00,3,0,3.00
09/27/2007,18:16,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,18:17,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,18:18,1543.00,1543.00,1543.00,1543.00,7,0,7.00
09/27/2007,18:19,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,18:25,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,18:28,1543.00,1543.00,1543.00,1543.00,88,0,88.00
09/27/2007,18:31,1543.25,1543.25,1543.25,1543.25,20,0,20.00
09/27/2007,18:32,1543.25,1543.50,1543.25,1543.50,2,0,2.00
09/27/2007,18:33,1543.25,1543.25,1543.25,1543.25,0,3,3.00
09/27/2007,18:34,1543.25,1543.25,1543.25,1543.25,0,37,37.00
09/27/2007,18:35,1543.25,1543.25,1543.25,1543.25,0,5,5.00
09/27/2007,18:36,1543.25,1543.50,1543.25,1543.50,1,8,9.00
09/27/2007,18:39,1543.25,1543.25,1543.25,1543.25,0,8,8.00
09/27/2007,18:40,1543.50,1543.50,1543.50,1543.50,1,0,1.00
09/27/2007,18:41,1543.25,1543.25,1543.25,1543.25,0,20,20.00
09/27/2007,18:46,1543.25,1543.25,1543.25,1543.25,0,16,16.00
09/27/2007,18:47,1543.25,1543.50,1543.25,1543.25,1,15,16.00
09/27/2007,18:48,1543.00,1543.25,1543.00,1543.25,7,5,12.00
09/27/2007,18:50,1543.25,1543.25,1543.25,1543.25,14,0,14.00
09/27/2007,18:51,1543.00,1543.25,1543.00,1543.25,1,1,2.00
09/27/2007,18:52,1543.00,1543.00,1543.00,1543.00,0,31,31.00
09/27/2007,18:54,1543.00,1543.00,1543.00,1543.00,0,1,1.00
09/27/2007,18:56,1543.00,1543.00,1543.00,1543.00,0,1,1.00
09/27/2007,18:57,1542.75,1543.00,1542.75,1543.00,1,1,2.00
09/27/2007,18:59,1542.75,1542.75,1542.75,1542.75,0,3,3.00
09/27/2007,19:00,1543.00,1543.25,1543.00,1543.25,23,0,23.00
09/27/2007,19:01,1543.00,1543.00,1543.00,1543.00,0,1,1.00
09/27/2007,19:03,1543.00,1543.50,1543.00,1543.50,63,1,64.00
09/27/2007,19:04,1543.50,1543.50,1543.50,1543.50,13,0,13.00
09/27/2007,19:05,1543.50,1543.50,1543.50,1543.50,1,0,1.00
09/27/2007,19:06,1543.25,1543.25,1543.25,1543.25,0,50,50.00
09/27/2007,19:08,1543.50,1543.75,1543.50,1543.75,108,4,112.00
09/27/2007,19:09,1543.75,1543.75,1543.75,1543.75,4,0,4.00
09/27/2007,19:10,1543.75,1544.00,1543.50,1543.75,101,24,125.00
09/27/2007,19:11,1543.75,1543.75,1543.75,1543.75,8,0,8.00
09/27/2007,19:12,1543.75,1543.75,1543.75,1543.75,2,0,2.00
09/27/2007,19:13,1543.75,1543.75,1543.50,1543.75,32,6,38.00
09/27/2007,19:14,1543.75,1543.75,1543.75,1543.75,69,0,69.00
09/27/2007,19:15,1543.75,1543.75,1543.50,1543.75,22,1,23.00
09/27/2007,19:16,1544.00,1544.00,1543.75,1544.00,109,2,111.00
09/27/2007,19:17,1544.00,1544.00,1544.00,1544.00,118,0,118.00
09/27/2007,19:18,1544.00,1544.00,1544.00,1544.00,14,0,14.00
09/27/2007,19:19,1544.00,1544.00,1544.00,1544.00,2,0,2.00
09/27/2007,19:20,1543.75,1544.00,1543.75,1544.00,39,5,44.00
09/27/2007,19:22,1544.00,1544.00,1543.75,1543.75,4,1,5.00
09/27/2007,19:23,1544.00,1544.00,1544.00,1544.00,14,0,14.00
09/27/2007,19:24,1544.00,1544.00,1544.00,1544.00,5,0,5.00
09/27/2007,19:25,1544.00,1544.00,1544.00,1544.00,28,0,28.00
09/27/2007,19:26,1544.25,1544.25,1544.25,1544.25,171,0,171.00
09/27/2007,19:28,1544.25,1544.25,1544.00,1544.00,1,3,4.00
09/27/2007,19:29,1544.00,1544.00,1544.00,1544.00,0,63,63.00
09/27/2007,19:30,1544.00,1544.00,1544.00,1544.00,0,16,16.00
09/27/2007,19:31,1544.00,1544.00,1544.00,1544.00,0,6,6.00
09/27/2007,19:32,1544.00,1544.00,1544.00,1544.00,0,5,5.00
09/27/2007,19:33,1544.25,1544.25,1544.00,1544.00,20,5,25.00
09/27/2007,19:34,1544.00,1544.25,1544.00,1544.25,192,1,193.00
09/27/2007,19:35,1544.25,1544.25,1544.00,1544.00,1,50,51.00
09/27/2007,19:36,1544.25,1544.25,1544.25,1544.25,8,0,8.00
09/27/2007,19:37,1544.25,1544.25,1544.25,1544.25,1,0,1.00
09/27/2007,19:38,1544.25,1544.50,1544.25,1544.25,29,1,30.00
09/27/2007,19:39,1544.50,1544.50,1544.50,1544.50,1,0,1.00
09/27/2007,19:41,1544.25,1544.25,1544.25,1544.25,0,29,29.00
09/27/2007,19:42,1544.25,1544.25,1544.25,1544.25,0,1,1.00
09/27/2007,19:43,1544.25,1544.50,1544.25,1544.50,226,6,232.00
09/27/2007,19:44,1544.50,1544.50,1544.50,1544.50,13,0,13.00
09/27/2007,19:45,1544.50,1544.50,1544.50,1544.50,23,0,23.00
09/27/2007,19:46,1544.50,1544.50,1544.25,1544.50,3,1,4.00
09/27/2007,19:48,1544.50,1544.50,1544.50,1544.50,4,0,4.00
09/27/2007,19:49,1544.50,1544.50,1544.50,1544.50,28,0,28.00
09/27/2007,19:50,1544.25,1544.25,1544.25,1544.25,0,1,1.00
09/27/2007,19:51,1544.50,1544.50,1544.50,1544.50,72,0,72.00
09/27/2007,19:52,1544.50,1544.50,1544.50,1544.50,51,0,51.00
09/27/2007,19:53,1544.50,1544.50,1544.50,1544.50,4,0,4.00
09/27/2007,19:54,1544.50,1544.50,1544.50,1544.50,14,0,14.00
09/27/2007,19:56,1544.50,1544.50,1544.50,1544.50,9,0,9.00
09/27/2007,19:58,1544.50,1544.50,1544.50,1544.50,40,0,40.00
09/27/2007,19:59,1544.50,1544.50,1544.50,1544.50,2,0,2.00
09/27/2007,20:00,1544.50,1544.50,1544.50,1544.50,15,0,15.00
09/27/2007,20:01,1544.75,1545.00,1544.75,1544.75,285,21,306.00
09/27/2007,20:02,1544.75,1544.75,1544.50,1544.50,0,25,25.00
09/27/2007,20:03,1544.50,1544.50,1544.50,1544.50,0,135,135.00
09/27/2007,20:04,1544.50,1544.50,1544.25,1544.25,0,105,105.00
09/27/2007,20:05,1544.50,1544.50,1544.25,1544.25,1,1,2.00
09/27/2007,20:06,1544.50,1544.75,1544.50,1544.50,31,36,67.00
09/27/2007,20:07,1544.25,1544.50,1544.25,1544.50,1,67,68.00
09/27/2007,20:08,1544.25,1544.25,1544.00,1544.00,0,106,106.00
09/27/2007,20:09,1544.00,1544.00,1544.00,1544.00,0,9,9.00
09/27/2007,20:10,1544.00,1544.00,1544.00,1544.00,0,29,29.00
09/27/2007,20:11,1544.00,1544.00,1544.00,1544.00,0,7,7.00
09/27/2007,20:12,1544.00,1544.00,1544.00,1544.00,0,2,2.00
09/27/2007,20:13,1544.00,1544.00,1544.00,1544.00,0,1,1.00
09/27/2007,20:14,1543.75,1543.75,1543.75,1543.75,0,3,3.00
09/27/2007,20:16,1543.75,1543.75,1543.75,1543.75,0,7,7.00
09/27/2007,20:17,1544.00,1544.00,1544.00,1544.00,5,0,5.00
09/27/2007,20:19,1543.75,1543.75,1543.75,1543.75,0,2,2.00
09/27/2007,20:21,1544.00,1544.00,1544.00,1544.00,35,0,35.00
09/27/2007,20:22,1544.00,1544.00,1544.00,1544.00,3,0,3.00
09/27/2007,20:23,1543.75,1543.75,1543.75,1543.75,0,172,172.00
09/27/2007,20:24,1543.50,1543.50,1543.50,1543.50,0,52,52.00
09/27/2007,20:25,1543.50,1543.50,1543.50,1543.50,0,55,55.00
09/27/2007,20:26,1543.25,1543.25,1543.00,1543.00,25,249,274.00
09/27/2007,20:27,1543.00,1543.25,1543.00,1543.00,5,3,8.00
09/27/2007,20:28,1543.25,1543.25,1543.00,1543.25,44,5,49.00
09/27/2007,20:29,1543.25,1543.25,1543.00,1543.25,10,1,11.00
09/27/2007,20:30,1543.25,1543.25,1543.00,1543.25,27,1,28.00
09/27/2007,20:31,1543.25,1543.25,1543.25,1543.25,1,0,1.00
09/27/2007,20:32,1543.25,1543.25,1543.00,1543.25,4,5,9.00
09/27/2007,20:33,1543.00,1543.00,1543.00,1543.00,0,1,1.00
09/27/2007,20:34,1543.25,1543.25,1542.75,1542.75,3,34,37.00
09/27/2007,20:35,1542.75,1543.00,1542.75,1543.00,38,8,46.00
09/27/2007,20:36,1543.00,1543.00,1543.00,1543.00,7,0,7.00
09/27/2007,20:37,1543.00,1543.00,1543.00,1543.00,4,0,4.00
09/27/2007,20:38,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,20:39,1543.00,1543.00,1543.00,1543.00,5,0,5.00
09/27/2007,20:40,1543.00,1543.00,1542.75,1543.00,14,1,15.00
09/27/2007,20:41,1543.00,1543.00,1543.00,1543.00,4,0,4.00
09/27/2007,20:42,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,20:43,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,20:45,1543.25,1543.25,1543.25,1543.25,5,0,5.00
09/27/2007,20:46,1543.25,1543.25,1543.00,1543.00,8,4,12.00
09/27/2007,20:47,1543.00,1543.00,1543.00,1543.00,0,9,9.00
09/27/2007,20:48,1543.00,1543.00,1543.00,1543.00,0,3,3.00
09/27/2007,20:49,1543.00,1543.00,1542.75,1542.75,0,14,14.00
09/27/2007,20:51,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,20:52,1542.75,1542.75,1542.75,1542.75,0,30,30.00
09/27/2007,20:53,1543.00,1543.25,1543.00,1543.25,34,0,34.00
09/27/2007,20:54,1543.25,1543.25,1543.25,1543.25,5,0,5.00
09/27/2007,20:55,1543.25,1543.25,1543.25,1543.25,1,0,1.00
09/27/2007,20:56,1543.25,1543.25,1543.25,1543.25,1,0,1.00
09/27/2007,20:57,1543.25,1543.25,1543.25,1543.25,7,0,7.00
09/27/2007,20:58,1543.25,1543.25,1543.25,1543.25,2,0,2.00
09/27/2007,20:59,1543.25,1543.25,1543.25,1543.25,5,0,5.00
09/27/2007,21:00,1543.25,1543.25,1543.25,1543.25,20,0,20.00
09/27/2007,21:01,1543.25,1543.25,1543.25,1543.25,6,0,6.00
09/27/2007,21:02,1543.25,1543.25,1543.25,1543.25,2,0,2.00
09/27/2007,21:03,1543.25,1543.25,1543.00,1543.00,1,50,51.00
09/27/2007,21:04,1543.00,1543.00,1543.00,1543.00,0,79,79.00
09/27/2007,21:05,1542.75,1543.00,1542.75,1543.00,24,125,149.00
09/27/2007,21:06,1542.75,1542.75,1542.75,1542.75,0,5,5.00
09/27/2007,21:07,1542.75,1542.75,1542.75,1542.75,0,10,10.00
09/27/2007,21:08,1542.75,1543.00,1542.75,1542.75,11,6,17.00
09/27/2007,21:09,1542.75,1543.00,1542.75,1543.00,2,1,3.00
09/27/2007,21:12,1543.00,1543.00,1543.00,1543.00,10,0,10.00
09/27/2007,21:13,1543.00,1543.00,1543.00,1543.00,10,0,10.00
09/27/2007,21:14,1543.00,1543.00,1543.00,1543.00,49,0,49.00
09/27/2007,21:16,1543.00,1543.25,1543.00,1543.25,13,0,13.00
09/27/2007,21:17,1543.25,1543.25,1543.25,1543.25,1,0,1.00
09/27/2007,21:18,1543.25,1543.25,1542.75,1542.75,1,56,57.00
09/27/2007,21:19,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/27/2007,21:23,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,21:24,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/27/2007,21:25,1542.75,1542.75,1542.75,1542.75,0,2,2.00
09/27/2007,21:26,1543.00,1543.00,1543.00,1543.00,10,0,10.00
09/27/2007,21:27,1542.75,1542.75,1542.25,1542.50,58,442,500.00
09/27/2007,21:28,1542.50,1542.50,1542.50,1542.50,3,0,3.00
09/27/2007,21:29,1542.25,1542.50,1542.25,1542.25,3,22,25.00
09/27/2007,21:31,1542.25,1542.50,1542.25,1542.50,59,21,80.00
09/27/2007,21:32,1542.50,1542.75,1542.25,1542.75,58,5,63.00
09/27/2007,21:33,1542.50,1542.50,1542.50,1542.50,0,12,12.00
09/27/2007,21:34,1542.50,1542.50,1542.50,1542.50,0,35,35.00
09/27/2007,21:35,1542.50,1542.50,1542.50,1542.50,0,2,2.00
09/27/2007,21:36,1542.50,1542.50,1542.50,1542.50,0,4,4.00
09/27/2007,21:37,1542.25,1542.25,1542.25,1542.25,0,1,1.00
09/27/2007,21:38,1542.50,1542.50,1542.25,1542.25,1,3,4.00
09/27/2007,21:40,1542.50,1542.50,1542.25,1542.50,2,4,6.00
09/27/2007,21:41,1542.50,1542.50,1542.25,1542.25,9,1,10.00
09/27/2007,21:42,1542.25,1542.25,1542.25,1542.25,0,1,1.00
09/27/2007,21:43,1542.25,1542.50,1542.25,1542.50,11,1,12.00
09/27/2007,21:44,1542.50,1542.50,1542.50,1542.50,55,0,55.00
09/27/2007,21:46,1542.50,1542.50,1542.25,1542.25,1,4,5.00
09/27/2007,21:47,1542.50,1542.50,1542.50,1542.50,2,0,2.00
09/27/2007,21:48,1542.50,1542.50,1542.50,1542.50,2,0,2.00
09/27/2007,21:49,1542.50,1542.50,1542.50,1542.50,34,0,34.00
09/27/2007,21:51,1542.50,1542.75,1542.50,1542.75,3,0,3.00
09/27/2007,21:52,1542.50,1542.50,1542.50,1542.50,0,2,2.00
09/27/2007,21:53,1542.50,1542.50,1542.50,1542.50,0,2,2.00
09/27/2007,21:56,1542.75,1542.75,1542.50,1542.50,2,2,4.00
09/27/2007,21:58,1542.50,1542.75,1542.50,1542.50,1,2,3.00
09/27/2007,22:00,1542.50,1542.50,1542.50,1542.50,0,2,2.00
09/27/2007,22:02,1542.75,1542.75,1542.75,1542.75,11,0,11.00
09/27/2007,22:03,1542.50,1542.50,1542.50,1542.50,0,20,20.00
09/27/2007,22:04,1542.50,1542.50,1542.50,1542.50,0,2,2.00
09/27/2007,22:05,1542.25,1542.50,1542.25,1542.50,1,1,2.00
09/27/2007,22:06,1542.50,1542.50,1542.50,1542.50,2,0,2.00
09/27/2007,22:08,1542.50,1542.50,1542.50,1542.50,3,0,3.00
09/27/2007,22:09,1542.50,1542.50,1542.25,1542.25,1,1,2.00
09/27/2007,22:10,1542.50,1542.50,1542.50,1542.50,52,0,52.00
09/27/2007,22:12,1542.50,1542.50,1542.50,1542.50,2,0,2.00
09/27/2007,22:13,1542.50,1542.50,1542.25,1542.50,53,2,55.00
09/27/2007,22:16,1542.50,1542.50,1542.25,1542.50,2,1,3.00
09/27/2007,22:17,1542.50,1542.50,1542.50,1542.50,2,0,2.00
09/27/2007,22:19,1542.50,1543.00,1542.50,1543.00,56,0,56.00
09/27/2007,22:20,1543.00,1543.00,1542.75,1542.75,1,2,3.00
09/27/2007,22:21,1542.75,1542.75,1542.75,1542.75,0,7,7.00
09/27/2007,22:22,1543.00,1543.00,1543.00,1543.00,44,0,44.00
09/27/2007,22:23,1543.25,1543.25,1543.00,1543.00,1,1,2.00
09/27/2007,22:24,1543.00,1543.00,1543.00,1543.00,0,5,5.00
09/27/2007,22:25,1543.00,1543.00,1543.00,1543.00,0,8,8.00
09/27/2007,22:26,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/27/2007,22:27,1543.00,1543.00,1543.00,1543.00,4,0,4.00
09/27/2007,22:32,1542.75,1542.75,1542.75,1542.75,0,54,54.00
09/27/2007,22:35,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/27/2007,22:38,1543.00,1543.00,1543.00,1543.00,21,0,21.00
09/27/2007,22:41,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,22:44,1543.00,1543.00,1543.00,1543.00,4,0,4.00
09/27/2007,22:46,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/27/2007,22:47,1542.75,1543.00,1542.75,1543.00,11,1,12.00
09/27/2007,22:49,1542.75,1542.75,1542.75,1542.75,0,2,2.00
09/27/2007,22:50,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,22:53,1543.00,1543.25,1543.00,1543.25,59,0,59.00
09/27/2007,22:56,1543.00,1543.00,1543.00,1543.00,0,3,3.00
09/27/2007,22:57,1543.00,1543.00,1543.00,1543.00,0,5,5.00
09/27/2007,22:58,1543.25,1543.25,1543.25,1543.25,1,0,1.00
09/27/2007,23:00,1543.25,1543.25,1543.25,1543.25,2,0,2.00
09/27/2007,23:01,1543.25,1543.25,1543.00,1543.00,1,17,18.00
09/27/2007,23:02,1543.00,1543.00,1542.50,1542.50,0,69,69.00
09/27/2007,23:03,1542.75,1542.75,1542.75,1542.75,19,0,19.00
09/27/2007,23:04,1543.00,1543.00,1543.00,1543.00,10,0,10.00
09/27/2007,23:07,1543.00,1543.00,1543.00,1543.00,5,0,5.00
09/27/2007,23:10,1543.00,1543.25,1543.00,1543.25,5,0,5.00
09/27/2007,23:11,1542.75,1543.00,1542.75,1543.00,1,40,41.00
09/27/2007,23:12,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/27/2007,23:13,1543.00,1543.00,1543.00,1543.00,8,0,8.00
09/27/2007,23:14,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/27/2007,23:15,1543.25,1543.25,1543.25,1543.25,1,0,1.00
09/27/2007,23:17,1543.00,1543.00,1543.00,1543.00,0,5,5.00
09/27/2007,23:18,1543.00,1543.00,1543.00,1543.00,0,3,3.00
09/27/2007,23:19,1543.00,1543.00,1543.00,1543.00,0,9,9.00
09/27/2007,23:20,1543.25,1543.25,1543.25,1543.25,44,0,44.00
09/27/2007,23:21,1543.25,1543.25,1543.25,1543.25,11,0,11.00
09/27/2007,23:22,1543.25,1543.25,1543.25,1543.25,39,0,39.00
09/27/2007,23:23,1543.25,1543.75,1543.25,1543.50,73,1,74.00
09/27/2007,23:24,1543.75,1543.75,1543.50,1543.75,164,10,174.00
09/27/2007,23:25,1543.75,1544.00,1543.75,1544.00,64,0,64.00
09/27/2007,23:26,1543.75,1543.75,1543.75,1543.75,0,6,6.00
09/27/2007,23:28,1543.75,1543.75,1543.75,1543.75,0,3,3.00
09/27/2007,23:29,1544.00,1544.00,1544.00,1544.00,1,0,1.00
09/27/2007,23:30,1543.75,1543.75,1543.75,1543.75,0,3,3.00
09/27/2007,23:31,1543.75,1543.75,1543.75,1543.75,0,7,7.00
09/27/2007,23:32,1544.00,1544.00,1544.00,1544.00,104,0,104.00
09/27/2007,23:33,1543.75,1544.00,1543.75,1544.00,2,2,4.00
09/27/2007,23:34,1544.00,1544.00,1544.00,1544.00,1,0,1.00
09/27/2007,23:35,1544.00,1544.00,1543.75,1544.00,6,1,7.00
09/27/2007,23:36,1544.00,1544.00,1543.75,1544.00,7,1,8.00
09/27/2007,23:37,1544.00,1544.25,1544.00,1544.00,11,2,13.00
09/27/2007,23:39,1544.00,1544.00,1544.00,1544.00,0,3,3.00
09/27/2007,23:40,1544.00,1544.00,1544.00,1544.00,0,15,15.00
09/27/2007,23:41,1544.00,1544.00,1544.00,1544.00,0,10,10.00
09/27/2007,23:43,1544.00,1544.00,1543.75,1543.75,0,36,36.00
09/27/2007,23:44,1543.75,1543.75,1543.75,1543.75,0,1,1.00
09/27/2007,23:46,1543.75,1543.75,1543.50,1543.75,1,5,6.00
09/27/2007,23:47,1543.75,1543.75,1543.75,1543.75,1,0,1.00
09/27/2007,23:48,1543.75,1543.75,1543.75,1543.75,3,0,3.00
09/27/2007,23:54,1544.00,1544.00,1544.00,1544.00,20,0,20.00
09/27/2007,23:56,1544.00,1544.00,1544.00,1544.00,2,0,2.00
09/27/2007,23:57,1544.00,1544.00,1544.00,1544.00,2,0,2.00
09/27/2007,23:58,1544.00,1544.00,1544.00,1544.00,2,0,2.00
09/27/2007,23:59,1544.00,1544.00,1543.75,1543.75,8,21,29.00
09/28/2007,00:00,1543.75,1543.75,1543.75,1543.75,0,6,6.00
09/28/2007,00:02,1544.00,1544.00,1543.75,1543.75,2,1,3.00
09/28/2007,00:03,1543.75,1543.75,1543.75,1543.75,0,11,11.00
09/28/2007,00:06,1543.75,1543.75,1543.75,1543.75,0,1,1.00
09/28/2007,00:08,1543.75,1543.75,1543.75,1543.75,0,27,27.00
09/28/2007,00:09,1543.75,1543.75,1543.75,1543.75,0,1,1.00
09/28/2007,00:11,1543.75,1544.00,1543.75,1544.00,1,1,2.00
09/28/2007,00:12,1544.00,1544.00,1543.75,1543.75,1,8,9.00
09/28/2007,00:13,1543.75,1543.75,1543.75,1543.75,0,4,4.00
09/28/2007,00:14,1544.00,1544.00,1543.75,1543.75,2,4,6.00
09/28/2007,00:17,1543.75,1543.75,1543.75,1543.75,0,1,1.00
09/28/2007,00:20,1543.75,1543.75,1543.75,1543.75,0,1,1.00
09/28/2007,00:21,1543.50,1543.50,1543.25,1543.50,1,58,59.00
09/28/2007,00:23,1543.25,1543.25,1543.25,1543.25,0,1,1.00
09/28/2007,00:24,1543.50,1543.50,1543.50,1543.50,10,0,10.00
09/28/2007,00:25,1543.50,1543.50,1543.50,1543.50,10,0,10.00
09/28/2007,00:28,1543.50,1543.75,1543.50,1543.75,5,0,5.00
09/28/2007,00:29,1543.75,1543.75,1543.50,1543.50,2,2,4.00
09/28/2007,00:30,1543.50,1543.50,1543.50,1543.50,0,2,2.00
09/28/2007,00:33,1543.75,1543.75,1543.50,1543.50,1,5,6.00
09/28/2007,00:34,1543.50,1543.50,1543.50,1543.50,0,14,14.00
09/28/2007,00:35,1543.25,1543.25,1543.25,1543.25,0,5,5.00
09/28/2007,00:37,1543.25,1543.25,1543.25,1543.25,0,3,3.00
09/28/2007,00:38,1543.25,1543.25,1543.25,1543.25,0,32,32.00
09/28/2007,00:41,1543.25,1543.25,1543.00,1543.00,0,8,8.00
09/28/2007,00:42,1543.25,1543.25,1542.75,1542.75,18,67,85.00
09/28/2007,00:43,1542.75,1543.00,1542.75,1543.00,3,1,4.00
09/28/2007,00:44,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/28/2007,00:45,1543.00,1543.00,1543.00,1543.00,2,0,2.00
09/28/2007,00:47,1542.75,1542.75,1542.75,1542.75,0,3,3.00
09/28/2007,00:48,1542.75,1542.75,1542.75,1542.75,0,55,55.00
09/28/2007,00:49,1542.50,1542.50,1542.50,1542.50,0,142,142.00
09/28/2007,00:50,1542.50,1542.50,1542.50,1542.50,0,25,25.00
09/28/2007,00:52,1542.75,1542.75,1542.75,1542.75,33,0,33.00
09/28/2007,00:53,1542.75,1542.75,1542.75,1542.75,1,0,1.00
09/28/2007,00:54,1543.00,1543.00,1543.00,1543.00,1,0,1.00
09/28/2007,00:55,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/28/2007,00:56,1542.75,1542.75,1542.75,1542.75,0,1,1.00
09/28/2007,00:59,1543.00,1543.00,1543.00,1543.00,66,0,66.00
09/28/2007,01:00,1543.00,1543.00,1543.00,1543.00,12,0,12.00
09/28/2007,01:01,1543.00,1543.00,1543.00,1543.00,32,0,32.00
09/28/2007,01:02,1543.00,1543.00,1543.00,1543.00,32,0,32.00
09/28/2007,01:03,1543.00,1543.00,1542.75,1542.75,41,60,101.00
09/28/2007,01:04,1542.50,1542.75,1542.50,1542.50,4,7,11.00
09/28/2007,01:05,1542.75,1542.75,1542.50,1542.50,11,23,34.00
09/28/2007,01:06,1542.50,1542.75,1542.50,1542.75,1,3,4.00
09/28/2007,01:07,1542.50,1542.50,1542.50,1542.50,0,100,100.00
09/28/2007,01:08,1542.50,1542.50,1542.50,1542.50,0,9,9.00
09/28/2007,01:09,1542.50,1542.50,1542.50,1542.50,0,18,18.00
09/28/2007,01:10,1542.50,1542.50,1542.25,1542.50,1,4,5.00
09/28/2007,01:11,1542.50,1542.50,1542.25,1542.25,2,18,20.00
09/28/2007,01:12,1542.25,1542.50,1542.25,1542.50,1,9,10.00
09/28/2007,01:13,1542.25,1542.50,1542.25,1542.25,2,161,163.00
09/28/2007,01:15,1542.25,1542.25,1542.25,1542.25,0,11,11.00
09/28/2007,01:16,1542.25,1542.50,1542.25,1542.50,3,44,47.00
09/28/2007,01:17,1542.50,1542.50,1542.25,1542.25,2,3,5.00
09/28/2007,01:18,1542.25,1542.50,1542.25,1542.50,2,85,87.00
09/28/2007,01:19,1542.50,1542.50,1542.50,1542.50,1,0,1.00
09/28/2007,01:20,1542.25,1542.25,1542.25,1542.25,0,216,216.00
09/28/2007,01:21,1542.50,1542.50,1542.50,1542.50,1,0,1.00
09/28/2007,01:22,1542.25,1542.25,1542.25,1542.25,0,2,2.00
09/28/2007,01:23,1542.25,1542.25,1542.25,1542.25,0,30,30.00
09/28/2007,01:25,1542.25,1542.25,1542.25,1542.25,0,2,2.00
09/28/2007,01:26,1542.50,1542.50,1542.50,1542.50,2,0,2.00
09/28/2007,01:27,1542.50,1542.50,1542.00,1542.00,1,262,263.00
09/28/2007,01:28,1542.00,1542.00,1542.00,1542.00,0,80,80.00
09/28/2007,01:29,1542.25,1542.25,1542.25,1542.25,36,0,36.00
09/28/2007,01:30,1542.25,1542.50,1542.25,1542.25,51,12,63.00
09/28/2007,01:31,1542.25,1542.50,1542.25,1542.50,13,7,20.00
09/28/2007,01:32,1542.50,1542.50,1542.25,1542.25,38,23,61.00
09/28/2007,01:33,1542.25,1542.25,1542.00,1542.25,33,11,44.00
09/28/2007,01:34,1542.25,1543.00,1542.25,1543.00,251,8,259.00
09/28/2007,01:35,1543.00,1543.25,1542.75,1543.25,226,130,356.00
09/28/2007,01:36,1543.25,1543.25,1543.00,1543.00,2,31,33.00
09/28/2007,01:37,1543.00,1543.00,1543.00,1543.00,0,1,1.00
09/28/2007,01:40,1542.75,1542.75,1542.25,1542.50,1,48,49.00
09/28/2007,01:42,1542.25,1542.25,1542.25,1542.25,0,42,42.00
09/28/2007,01:43,1542.25,1542.25,1542.00,1542.00,0,77,77.00
09/28/2007,01:44,1542.25,1542.25,1542.25,1542.25,14,0,14.00
09/28/2007,01:45,1542.25,1542.25,1542.25,1542.25,33,0,33.00
09/28/2007,01:46,1542.50,1542.50,1542.50,1542.50,1,0,1.00
09/28/2007,01:47,1542.25,1542.25,1542.25,1542.25,0,22,22.00
09/28/2007,01:48,1542.50,1542.50,1542.25,1542.50,47,5,52.00
09/28/2007,01:49,1542.25,1542.75,1542.25,1542.75,16,1,17.00
09/28/2007,01:50,1542.50,1542.50,1542.50,1542.50,0,4,4.00
09/28/2007,01:52,1542.25,1542.25,1542.00,1542.00,0,48,48.00
09/28/2007,01:53,1542.00,1542.50,1542.00,1542.50,65,6,71.00
09/28/2007,01:54,1542.25,1542.25,1542.25,1542.25,0,39,39.00
09/28/2007,01:55,1542.25,1542.25,1542.00,1542.00,0,266,266.00
09/28/2007,01:56,1542.00,1542.00,1541.75,1542.00,7,141,148.00
09/28/2007,01:57,1542.00,1542.00,1542.00,1542.00,3,0,3.00
09/28/2007,01:58,1542.00,1542.00,1542.00,1542.00,5,0,5.00
09/28/2007,01:59,1542.00,1542.00,1542.00,1542.00,1,0,1.00
09/28/2007,02:00,1542.00,1542.00,1542.00,1542.00,5,0,5.00
09/28/2007,02:01,1542.00,1542.25,1542.00,1542.00,148,60,208.00
09/28/2007,02:02,1542.25,1542.50,1542.25,1542.25,107,55,162.00
09/28/2007,02:03,1542.25,1542.25,1542.00,1542.00,0,103,103.00
09/28/2007,02:04,1542.00,1542.00,1541.75,1541.75,0,152,152.00
09/28/2007,02:05,1541.75,1541.75,1541.50,1541.75,28,261,289.00
09/28/2007,02:06,1541.75,1541.75,1541.50,1541.50,91,159,250.00
09/28/2007,02:07,1541.25,1541.50,1541.00,1541.50,81,413,494.00
09/28/2007,02:08,1541.50,1541.75,1541.50,1541.75,187,0,187.00
09/28/2007,02:09,1541.50,1541.50,1541.50,1541.50,0,1,1.00
09/28/2007,02:10,1541.75,1541.75,1541.50,1541.50,116,214,330.00
09/28/2007,02:11,1541.50,1541.50,1541.00,1541.50,252,428,680.00
09/28/2007,02:12,1541.25,1541.75,1541.25,1541.50,65,21,86.00
09/28/2007,02:13,1541.75,1541.75,1541.25,1541.50,55,85,140.00
09/28/2007,02:14,1541.25,1541.25,1541.00,1541.00,0,115,115.00
09/28/2007,02:15,1541.00,1541.25,1541.00,1541.00,41,131,172.00
09/28/2007,02:16,1541.00,1541.50,1541.00,1541.25,66,42,108.00
09/28/2007,02:17,1541.25,1541.25,1541.00,1541.00,0,100,100.00
09/28/2007,02:18,1540.75,1541.25,1540.75,1541.25,52,13,65.00
09/28/2007,02:19,1541.25,1541.25,1541.25,1541.25,78,0,78.00
09/28/2007,02:20,1541.25,1541.25,1540.75,1540.75,2,109,111.00
09/28/2007,02:21,1540.75,1541.00,1540.75,1540.75,74,146,220.00
09/28/2007,02:22,1541.00,1541.00,1540.50,1540.75,29,162,191.00
09/28/2007,02:23,1540.75,1540.75,1540.50,1540.75,207,127,334.00
09/28/2007,02:24,1540.75,1541.00,1540.75,1540.75,22,97,119.00
09/28/2007,02:25,1540.75,1541.00,1540.50,1540.75,181,25,206.00
09/28/2007,02:26,1540.75,1541.00,1540.75,1540.75,114,10,124.00
09/28/2007,02:27,1540.75,1540.75,1540.50,1540.75,2,201,203.00
09/28/2007,02:28,1540.75,1541.00,1540.75,1540.75,28,79,107.00
09/28/2007,02:29,1540.75,1541.00,1540.75,1540.75,1,244,245.00
09/28/2007,02:30,1540.75,1540.75,1540.50,1540.50,0,30,30.00
09/28/2007,02:31,1540.75,1540.75,1540.50,1540.75,2,1,3.00
09/28/2007,02:32,1540.75,1540.75,1540.50,1540.50,88,158,246.00
09/28/2007,02:33,1540.50,1540.50,1540.25,1540.50,72,193,265.00
09/28/2007,02:34,1540.25,1540.50,1540.25,1540.25,44,215,259.00
09/28/2007,02:35,1540.25,1540.50,1540.25,1540.50,2,92,94.00
09/28/2007,02:36,1540.50,1540.50,1540.25,1540.25,13,110,123.00
09/28/2007,02:37,1540.25,1540.50,1540.25,1540.25,3,384,387.00
09/28/2007,02:38,1540.25,1540.50,1540.25,1540.25,1,17,18.00
09/28/2007,02:39,1540.25,1540.50,1540.25,1540.50,3,204,207.00
09/28/2007,02:40,1540.50,1540.50,1540.25,1540.25,121,53,174.00
09/28/2007,02:41,1540.25,1540.50,1540.25,1540.25,5,154,159.00
09/28/2007,02:42,1540.50,1540.50,1540.25,1540.50,66,138,204.00
09/28/2007,02:43,1540.50,1540.75,1540.50,1540.75,159,0,159.00
09/28/2007,02:44,1540.50,1540.50,1540.25,1540.50,36,93,129.00
09/28/2007,02:45,1540.50,1540.75,1540.25,1540.25,57,18,75.00
09/28/2007,02:46,1540.50,1540.50,1540.50,1540.50,20,0,20.00
09/28/2007,02:47,1540.25,1540.25,1540.25,1540.25,0,150,150.00
09/28/2007,02:48,1540.25,1540.50,1540.00,1540.25,6,158,164.00
09/28/2007,02:49,1540.00,1540.25,1540.00,1540.25,1,2,3.00
09/28/2007,02:50,1540.25,1540.25,1540.00,1540.25,147,11,158.00
09/28/2007,02:51,1540.25,1540.50,1540.25,1540.50,10,0,10.00
09/28/2007,02:52,1540.25,1540.50,1540.25,1540.25,1,23,24.00
09/28/2007,02:53,1540.50,1540.75,1540.50,1540.75,105,0,105.00
09/28/2007,02:54,1540.50,1540.75,1540.50,1540.50,1,21,22.00
09/28/2007,02:55,1540.50,1540.50,1540.50,1540.50,0,6,6.00
09/28/2007,02:56,1540.75,1540.75,1540.50,1540.50,1,92,93.00
09/28/2007,02:57,1540.75,1540.75,1540.50,1540.75,41,130,171.00
09/28/2007,02:58,1540.75,1540.75,1540.50,1540.50,194,12,206.00
09/28/2007,02:59,1540.50,1540.75,1540.50,1540.50,2,146,148.00
09/28/2007,03:00,1540.25,1540.50,1540.25,1540.25,9,61,70.00
09/28/2007,03:01,1540.25,1540.25,1540.00,1540.25,19,31,50.00
09/28/2007,03:02,1540.25,1540.25,1539.75,1539.75,3,292,295.00
09/28/2007,03:03,1539.75,1540.00,1539.50,1539.50,40,334,374.00
09/28/2007,03:04,1539.75,1539.75,1539.50,1539.75,94,3,97.00
09/28/2007,03:05,1539.75,1540.00,1539.75,1539.75,116,20,136.00
09/28/2007,03:06,1540.00,1540.00,1540.00,1540.00,144,0,144.00
09/28/2007,03:07,1540.00,1540.00,1539.75,1540.00,40,323,363.00
09/28/2007,03:08,1540.00,1540.50,1540.00,1540.25,270,1,271.00
09/28/2007,03:09,1540.50,1540.75,1540.50,1540.50,49,8,57.00
09/28/2007,03:10,1540.50,1540.75,1540.50,1540.75,72,25,97.00
09/28/2007,03:11,1540.75,1540.75,1540.25,1540.50,56,195,251.00
09/28/2007,03:12,1540.50,1540.50,1540.25,1540.50,5,16,21.00
09/28/2007,03:13,1540.50,1540.50,1540.25,1540.25,1,50,51.00
09/28/2007,03:14,1540.25,1540.25,1540.25,1540.25,0,46,46.00
09/28/2007,03:15,1540.25,1540.25,1540.25,1540.25,0,26,26.00
09/28/2007,03:16,1540.00,1540.25,1540.00,1540.25,27,2,29.00
09/28/2007,03:17,1540.25,1540.25,1540.25,1540.25,26,0,26.00
09/28/2007,03:18,1540.25,1540.25,1540.25,1540.25,58,0,58.00
09/28/2007,03:19,1540.25,1540.25,1540.25,1540.25,16,0,16.00
09/28/2007,03:20,1540.25,1540.25,1539.75,1540.00,35,81,116.00
09/28/2007,03:21,1540.00,1540.00,1540.00,1540.00,16,0,16.00
09/28/2007,03:22,1540.00,1540.00,1540.00,1540.00,10,0,10.00
09/28/2007,03:23,1540.25,1540.50,1540.25,1540.50,62,0,62.00
09/28/2007,03:24,1540.25,1540.25,1540.25,1540.25,0,86,86.00
09/28/2007,03:25,1540.25,1540.25,1540.00,1540.25,60,59,119.00
09/28/2007,03:26,1540.25,1540.50,1540.25,1540.25,21,49,70.00
09/28/2007,03:27,1540.50,1540.50,1540.25,1540.25,1,76,77.00
09/28/2007,03:28,1540.25,1540.25,1539.75,1539.75,46,127,173.00
09/28/2007,03:29,1540.00,1540.00,1539.75,1539.75,5,95,100.00
09/28/2007,03:30,1539.75,1539.75,1539.50,1539.75,21,40,61.00
09/28/2007,03:31,1540.00,1540.00,1540.00,1540.00,2,0,2.00
09/28/2007,03:32,1539.75,1540.00,1539.50,1540.00,9,49,58.00
09/28/2007,03:33,1540.00,1540.25,1540.00,1540.25,332,3,335.00
09/28/2007,03:34,1540.00,1540.00,1539.75,1540.00,23,37,60.00
09/28/2007,03:35,1540.00,1540.50,1540.00,1540.50,271,0,271.00
09/28/2007,03:36,1540.25,1540.50,1540.25,1540.25,21,19,40.00
09/28/2007,03:37,1540.25,1540.25,1540.00,1540.00,0,108,108.00
09/28/2007,03:38,1540.00,1540.00,1539.75,1540.00,7,3,10.00
09/28/2007,03:39,1540.00,1540.00,1539.75,1539.75,1,51,52.00
09/28/2007,03:40,1539.75,1539.75,1539.75,1539.75,0,56,56.00
09/28/2007,03:41,1539.75,1539.75,1539.75,1539.75,0,94,94.00
09/28/2007,03:42,1539.75,1539.75,1539.75,1539.75,0,1,1.00
09/28/2007,03:43,1539.75,1539.75,1539.75,1539.75,0,86,86.00
09/28/2007,03:44,1539.75,1539.75,1539.75,1539.75,0,42,42.00
09/28/2007,03:45,1539.75,1539.75,1539.75,1539.75,0,48,48.00
09/28/2007,03:46,1540.00,1540.00,1539.50,1539.75,54,96,150.00
09/28/2007,03:47,1539.75,1539.75,1539.75,1539.75,87,0,87.00
09/28/2007,03:48,1539.75,1540.00,1539.75,1539.75,22,19,41.00
09/28/2007,03:49,1539.75,1539.75,1539.75,1539.75,0,57,57.00
09/28/2007,03:50,1540.00,1540.00,1539.75,1540.00,52,14,66.00
09/28/2007,03:51,1540.00,1540.00,1540.00,1540.00,8,0,8.00
09/28/2007,03:52,1540.00,1540.00,1539.75,1539.75,52,1,53.00
09/28/2007,03:53,1540.00,1540.00,1539.75,1540.00,12,5,17.00
09/28/2007,03:54,1540.00,1540.00,1540.00,1540.00,91,0,91.00
09/28/2007,03:55,1540.00,1540.00,1540.00,1540.00,16,0,16.00
09/28/2007,03:56,1540.00,1540.00,1540.00,1540.00,6,0,6.00
09/28/2007,03:57,1540.25,1540.50,1540.25,1540.25,143,24,167.00
09/28/2007,03:58,1540.25,1540.25,1540.00,1540.00,0,11,11.00
09/28/2007,03:59,1540.25,1540.25,1540.25,1540.25,11,0,11.00
09/28/2007,04:00,1540.25,1540.50,1540.25,1540.25,54,16,70.00
09/28/2007,04:01,1540.25,1540.50,1540.25,1540.25,2,11,13.00
09/28/2007,04:02,1540.25,1540.50,1540.25,1540.50,10,62,72.00
09/28/2007,04:03,1540.50,1540.75,1540.25,1540.50,230,184,414.00
09/28/2007,04:04,1540.25,1540.50,1540.25,1540.25,283,60,343.00
09/28/2007,04:05,1540.25,1540.25,1540.25,1540.25,0,26,26.00
09/28/2007,04:06,1540.50,1540.75,1540.50,1540.75,58,1,59.00
09/28/2007,04:07,1540.75,1541.00,1540.75,1540.75,195,1,196.00
09/28/2007,04:08,1540.75,1541.00,1540.75,1540.75,2,3,5.00
09/28/2007,04:09,1540.75,1540.75,1540.50,1540.75,1,46,47.00
09/28/2007,04:10,1540.75,1540.75,1540.50,1540.50,26,2,28.00
09/28/2007,04:11,1540.50,1540.75,1540.50,1540.75,64,3,67.00
09/28/2007,04:12,1541.00,1541.00,1541.00,1541.00,10,0,10.00
09/28/2007,04:13,1541.00,1541.25,1541.00,1541.00,163,109,272.00
09/28/2007,04:14,1541.00,1541.00,1540.75,1540.75,0,56,56.00
09/28/2007,04:15,1540.75,1541.00,1540.75,1541.00,1,36,37.00
09/28/2007,04:16,1541.00,1541.00,1541.00,1541.00,34,0,34.00
09/28/2007,04:17,1541.00,1541.00,1541.00,1541.00,45,0,45.00
09/28/2007,04:18,1541.00,1541.00,1541.00,1541.00,2,0,2.00
09/28/2007,04:19,1541.00,1541.00,1541.00,1541.00,142,0,142.00
09/28/2007,04:20,1541.00,1541.25,1541.00,1541.25,15,16,31.00
09/28/2007,04:21,1541.25,1541.50,1541.25,1541.25,137,2,139.00
09/28/2007,04:22,1541.50,1541.50,1541.50,1541.50,1,0,1.00
09/28/2007,04:23,1541.25,1541.25,1541.25,1541.25,0,63,63.00
09/28/2007,04:24,1541.25,1541.25,1541.25,1541.25,0,2,2.00
09/28/2007,04:25,1541.25,1541.25,1541.00,1541.25,1,2,3.00
09/28/2007,04:26,1541.25,1541.25,1541.00,1541.25,7,1,8.00
09/28/2007,04:27,1541.25,1541.25,1541.25,1541.25,73,0,73.00
09/28/2007,04:28,1541.25,1541.25,1541.25,1541.25,18,0,18.00
09/28/2007,04:29,1541.50,1541.50,1541.25,1541.25,1,103,104.00
09/28/2007,04:30,1541.00,1541.25,1541.00,1541.25,24,22,46.00
09/28/2007,04:31,1541.25,1541.25,1541.25,1541.25,2,0,2.00
09/28/2007,04:32,1541.50,1541.50,1541.50,1541.50,24,0,24.00
09/28/2007,04:33,1541.50,1541.75,1541.50,1541.50,120,50,170.00
09/28/2007,04:34,1541.50,1541.50,1541.50,1541.50,0,84,84.00
09/28/2007,04:35,1541.50,1541.50,1541.50,1541.50,0,1,1.00
09/28/2007,04:36,1541.50,1541.50,1541.00,1541.25,5,143,148.00
09/28/2007,04:37,1541.25,1541.25,1541.00,1541.00,10,1,11.00
09/28/2007,04:38,1541.25,1541.25,1541.25,1541.25,52,0,52.00
09/28/2007,04:39,1541.50,1541.50,1541.25,1541.25,2,16,18.00
09/28/2007,04:40,1541.25,1541.25,1541.25,1541.25,0,67,67.00
09/28/2007,04:42,1541.25,1541.25,1541.00,1541.00,0,110,110.00
09/28/2007,04:43,1540.75,1541.00,1540.75,1541.00,3,4,7.00
09/28/2007,04:45,1540.75,1540.75,1540.50,1540.75,1,50,51.00
09/28/2007,04:46,1540.75,1540.75,1540.75,1540.75,3,0,3.00
09/28/2007,04:47,1540.75,1540.75,1540.75,1540.75,145,0,145.00
09/28/2007,04:48,1540.75,1540.75,1540.75,1540.75,12,0,12.00
09/28/2007,04:49,1540.75,1540.75,1540.75,1540.75,1,0,1.00
09/28/2007,04:50,1541.00,1541.00,1541.00,1541.00,4,0,4.00
09/28/2007,04:51,1540.75,1541.00,1540.75,1540.75,70,139,209.00
09/28/2007,04:52,1540.75,1540.75,1540.75,1540.75,0,7,7.00
09/28/2007,04:53,1540.50,1540.75,1540.50,1540.50,12,38,50.00
09/28/2007,04:54,1540.50,1540.50,1540.00,1540.25,29,229,258.00
09/28/2007,04:55,1540.25,1540.50,1540.00,1540.00,21,60,81.00
09/28/2007,04:56,1540.25,1540.25,1540.00,1540.00,2,1,3.00
09/28/2007,04:57,1540.25,1540.75,1540.25,1540.25,124,4,128.00
09/28/2007,04:58,1540.25,1540.50,1540.25,1540.50,2,2,4.00
09/28/2007,04:59,1540.25,1540.50,1540.25,1540.25,8,12,20.00
09/28/2007,05:00,1540.25,1540.25,1540.25,1540.25,0,97,97.00
09/28/2007,05:01,1540.25,1540.25,1540.00,1540.25,2,79,81.00
09/28/2007,05:02,1540.50,1540.50,1540.50,1540.50,68,0,68.00
09/28/2007,05:03,1540.50,1540.50,1540.50,1540.50,100,0,100.00
09/28/2007,05:04,1540.75,1541.25,1540.75,1541.00,173,9,182.00
09/28/2007,05:05,1541.00,1541.25,1541.00,1541.25,123,36,159.00
09/28/2007,05:06,1541.00,1541.00,1541.00,1541.00,0,22,22.00
09/28/2007,05:07,1541.00,1541.00,1540.75,1540.75,0,55,55.00
09/28/2007,05:10,1541.00,1541.00,1540.75,1540.75,8,1,9.00
09/28/2007,05:11,1540.75,1541.00,1540.75,1541.00,3,1,4.00
09/28/2007,05:12,1540.75,1541.00,1540.75,1540.75,1,72,73.00
09/28/2007,05:13,1540.50,1540.50,1540.25,1540.25,1,141,142.00
09/28/2007,05:14,1540.25,1540.50,1540.25,1540.25,2,12,14.00
09/28/2007,05:15,1540.25,1540.25,1540.25,1540.25,0,35,35.00
09/28/2007,05:16,1540.25,1540.25,1540.25,1540.25,0,10,10.00
09/28/2007,05:18,1540.25,1540.50,1540.25,1540.50,1,35,36.00
09/28/2007,05:19,1540.50,1540.50,1540.25,1540.25,25,22,47.00
09/28/2007,05:20,1540.25,1540.25,1540.00,1540.25,41,52,93.00
09/28/2007,05:21,1540.50,1540.50,1540.00,1540.00,3,186,189.00
09/28/2007,05:22,1539.75,1540.00,1539.75,1539.75,8,77,85.00
09/28/2007,05:23,1539.75,1540.00,1539.50,1540.00,256,156,412.00
09/28/2007,05:24,1540.00,1540.00,1539.50,1539.50,101,66,167.00
09/28/2007,05:25,1539.75,1540.00,1539.50,1539.75,76,92,168.00
09/28/2007,05:26,1539.75,1540.00,1539.25,1539.50,87,412,499.00
09/28/2007,05:27,1539.75,1539.75,1539.50,1539.75,92,26,118.00
09/28/2007,05:28,1539.75,1540.00,1539.25,1539.25,74,156,230.00
09/28/2007,05:29,1539.25,1539.50,1539.25,1539.50,128,5,133.00
09/28/2007,05:30,1539.50,1539.50,1539.50,1539.50,6,0,6.00
09/28/2007,05:31,1539.50,1539.75,1539.50,1539.50,19,72,91.00
09/28/2007,05:32,1539.75,1539.75,1539.50,1539.50,15,66,81.00
09/28/2007,05:33,1539.75,1540.00,1539.75,1539.75,57,10,67.00
09/28/2007,05:34,1540.00,1540.00,1540.00,1540.00,83,0,83.00
09/28/2007,05:35,1540.00,1540.00,1540.00,1540.00,3,0,3.00
09/28/2007,05:36,1540.00,1540.25,1540.00,1540.00,26,6,32.00
09/28/2007,05:37,1540.25,1540.25,1540.25,1540.25,12,0,12.00
09/28/2007,05:38,1540.00,1540.00,1540.00,1540.00,0,114,114.00
09/28/2007,05:39,1540.00,1540.25,1540.00,1540.00,21,98,119.00
09/28/2007,05:40,1540.25,1540.25,1540.25,1540.25,48,0,48.00
09/28/2007,05:41,1540.25,1540.25,1540.25,1540.25,111,0,111.00
09/28/2007,05:42,1540.25,1540.50,1540.25,1540.25,95,38,133.00
09/28/2007,05:43,1540.25,1540.25,1540.00,1540.00,1,45,46.00
09/28/2007,05:44,1540.25,1540.25,1540.00,1540.00,28,22,50.00
09/28/2007,05:45,1540.00,1540.25,1540.00,1540.00,4,57,61.00
09/28/2007,05:46,1540.25,1540.25,1540.00,1540.00,1,95,96.00
09/28/2007,05:47,1540.00,1540.00,1539.75,1540.00,11,5,16.00
09/28/2007,05:48,1540.00,1540.00,1539.50,1539.50,2,80,82.00
09/28/2007,05:49,1539.50,1539.50,1539.50,1539.50,0,36,36.00
09/28/2007,05:50,1539.75,1539.75,1539.50,1539.50,50,91,141.00
09/28/2007,05:51,1539.25,1539.50,1539.25,1539.25,18,81,99.00
09/28/2007,05:52,1539.50,1539.50,1539.50,1539.50,15,0,15.00
09/28/2007,05:53,1539.50,1539.50,1539.50,1539.50,26,0,26.00
09/28/2007,05:54,1539.50,1539.50,1539.50,1539.50,98,0,98.00
09/28/2007,05:55,1539.75,1539.75,1539.50,1539.50,22,71,93.00
09/28/2007,05:56,1539.75,1539.75,1539.50,1539.75,48,30,78.00
09/28/2007,05:57,1539.75,1540.00,1539.50,1539.75,59,11,70.00
09/28/2007,05:58,1540.00,1540.00,1539.75,1540.00,66,13,79.00
09/28/2007,05:59,1540.25,1540.25,1540.00,1540.00,31,175,206.00
09/28/2007,06:00,1539.75,1540.00,1539.00,1539.25,119,657,776.00
09/28/2007,06:01,1539.25,1539.50,1539.00,1539.00,28,24,52.00
09/28/2007,06:02,1539.25,1539.50,1539.25,1539.50,141,1,142.00
09/28/2007,06:03,1539.50,1540.25,1539.50,1540.00,235,72,307.00
09/28/2007,06:04,1540.00,1540.00,1539.75,1540.00,107,9,116.00
09/28/2007,06:05,1540.00,1540.25,1539.75,1539.75,20,51,71.00
09/28/2007,06:06,1540.00,1540.00,1539.75,1540.00,47,144,191.00
09/28/2007,06:07,1540.00,1540.00,1539.75,1540.00,72,2,74.00
09/28/2007,06:08,1540.25,1540.25,1539.75,1540.00,44,79,123.00
09/28/2007,06:09,1540.25,1540.25,1540.00,1540.25,152,2,154.00
09/28/2007,06:10,1540.00,1540.50,1540.00,1540.25,58,14,72.00
09/28/2007,06:11,1540.00,1540.50,1539.75,1540.25,44,110,154.00
09/28/2007,06:12,1540.00,1540.25,1539.75,1540.00,28,53,81.00
09/28/2007,06:13,1540.25,1540.25,1540.00,1540.00,32,96,128.00
09/28/2007,06:14,1540.00,1540.00,1539.75,1539.75,168,56,224.00
09/28/2007,06:15,1540.00,1540.00,1539.75,1540.00,30,1,31.00
09/28/2007,06:16,1540.00,1540.50,1539.75,1540.25,106,8,114.00
09/28/2007,06:17,1540.25,1540.25,1540.00,1540.25,1,6,7.00
09/28/2007,06:18,1540.25,1540.25,1540.25,1540.25,23,0,23.00
09/28/2007,06:19,1540.25,1540.50,1540.00,1540.25,12,3,15.00
09/28/2007,06:20,1540.50,1540.50,1540.25,1540.25,10,12,22.00
09/28/2007,06:21,1540.25,1540.50,1540.25,1540.25,21,17,38.00
09/28/2007,06:22,1540.50,1540.50,1540.25,1540.25,121,16,137.00
09/28/2007,06:23,1540.25,1540.50,1540.00,1540.25,69,60,129.00
09/28/2007,06:24,1540.50,1540.75,1540.25,1540.75,158,7,165.00
09/28/2007,06:25,1540.75,1541.25,1540.50,1541.00,164,35,199.00
09/28/2007,06:26,1541.25,1541.25,1541.00,1541.00,10,18,28.00
09/28/2007,06:27,1541.00,1541.00,1540.75,1540.75,1,58,59.00
09/28/2007,06:28,1540.75,1541.00,1540.50,1540.50,4,96,100.00
09/28/2007,06:29,1540.50,1540.50,1540.50,1540.50,0,22,22.00
09/28/2007,06:30,1540.50,1540.50,1540.25,1540.25,0,273,273.00
09/28/2007,06:31,1540.50,1540.50,1540.50,1540.50,10,0,10.00
09/28/2007,06:32,1540.25,1540.25,1539.75,1540.00,82,728,810.00
09/28/2007,06:33,1540.00,1540.00,1540.00,1540.00,50,0,50.00
09/28/2007,06:34,1540.00,1540.00,1539.75,1539.75,23,11,34.00
09/28/2007,06:35,1539.75,1540.00,1539.75,1540.00,1,91,92.00
09/28/2007,06:36,1540.00,1540.25,1540.00,1540.25,58,1,59.00
09/28/2007,06:37,1540.25,1540.50,1540.25,1540.25,216,20,236.00
09/28/2007,06:38,1540.25,1540.25,1540.25,1540.25,0,5,5.00
09/28/2007,06:39,1540.50,1540.50,1540.25,1540.25,21,80,101.00
09/28/2007,06:40,1540.25,1540.50,1540.25,1540.50,9,34,43.00
09/28/2007,06:41,1540.25,1540.50,1540.25,1540.25,4,73,77.00
09/28/2007,06:42,1540.50,1540.50,1539.75,1539.75,16,610,626.00
09/28/2007,06:43,1539.75,1539.75,1539.75,1539.75,0,230,230.00
09/28/2007,06:44,1539.75,1539.75,1539.50,1539.50,0,135,135.00
09/28/2007,06:45,1539.50,1539.50,1539.00,1539.25,26,547,573.00
09/28/2007,06:46,1539.25,1539.75,1539.25,1539.75,242,144,386.00
09/28/2007,06:47,1540.00,1540.00,1539.75,1539.75,36,6,42.00
09/28/2007,06:48,1539.75,1539.75,1539.50,1539.75,97,53,150.00
09/28/2007,06:49,1540.00,1540.25,1540.00,1540.25,97,0,97.00
09/28/2007,06:50,1540.25,1540.25,1540.00,1540.25,4,31,35.00
09/28/2007,06:51,1540.25,1540.25,1540.25,1540.25,182,0,182.00
09/28/2007,06:52,1540.50,1540.50,1540.25,1540.25,2,54,56.00
09/28/2007,06:53,1540.25,1540.25,1540.25,1540.25,0,4,4.00
09/28/2007,06:54,1540.50,1540.50,1540.25,1540.25,4,57,61.00
09/28/2007,06:55,1540.25,1540.50,1540.25,1540.25,2,168,170.00
09/28/2007,06:56,1540.25,1540.75,1540.25,1540.50,304,32,336.00
09/28/2007,06:57,1540.50,1540.50,1540.25,1540.50,37,12,49.00
09/28/2007,06:58,1540.25,1540.50,1540.25,1540.25,7,13,20.00
09/28/2007,06:59,1540.50,1540.50,1540.25,1540.25,39,94,133.00
09/28/2007,07:00,1540.00,1540.25,1540.00,1540.25,32,25,57.00
09/28/2007,07:01,1540.25,1540.50,1540.25,1540.25,28,8,36.00
09/28/2007,07:02,1540.25,1540.25,1540.25,1540.25,0,3,3.00
09/28/2007,07:03,1540.25,1540.50,1540.25,1540.25,7,2,9.00
09/28/2007,07:04,1540.50,1540.50,1540.25,1540.50,94,21,115.00
09/28/2007,07:05,1540.50,1540.50,1540.25,1540.50,32,11,43.00
09/28/2007,07:06,1540.50,1540.75,1540.50,1540.50,510,86,596.00
09/28/2007,07:07,1540.75,1541.00,1540.50,1540.75,130,113,243.00
09/28/2007,07:08,1541.00,1541.00,1540.50,1540.50,177,334,511.00
09/28/2007,07:09,1540.50,1540.75,1540.25,1540.50,134,251,385.00
09/28/2007,07:10,1540.50,1540.75,1540.25,1540.75,56,5,61.00
09/28/2007,07:11,1540.75,1541.25,1540.50,1541.00,1379,85,1464.00
09/28/2007,07:12,1541.00,1541.25,1540.50,1540.75,2,679,681.00
09/28/2007,07:13,1540.50,1540.75,1540.50,1540.50,3,2,5.00
09/28/2007,07:14,1540.50,1540.75,1539.50,1540.00,182,898,1080.00
09/28/2007,07:15,1539.75,1540.25,1539.75,1539.75,114,682,796.00
09/28/2007,07:16,1539.75,1540.25,1539.75,1540.25,120,1,121.00
09/28/2007,07:17,1540.25,1540.50,1540.00,1540.50,275,1,276.00
09/28/2007,07:18,1540.50,1540.75,1540.50,1540.50,5,54,59.00
09/28/2007,07:19,1540.50,1540.75,1540.50,1540.75,193,38,231.00
09/28/2007,07:20,1540.75,1541.00,1540.50,1540.75,635,672,1307.00
09/28/2007,07:21,1541.00,1541.25,1541.00,1541.25,396,29,425.00
09/28/2007,07:22,1541.25,1541.25,1539.75,1540.00,394,1808,2202.00
09/28/2007,07:23,1540.00,1540.25,1539.50,1539.75,260,574,834.00
09/28/2007,07:24,1539.75,1540.00,1539.50,1540.00,246,16,262.00
09/28/2007,07:25,1539.75,1540.00,1539.25,1539.50,250,640,890.00
09/28/2007,07:26,1539.50,1539.50,1539.00,1539.25,728,794,1522.00
09/28/2007,07:27,1539.25,1539.50,1538.50,1539.00,803,1420,2223.00
09/28/2007,07:28,1539.25,1539.50,1539.00,1539.50,232,299,531.00
09/28/2007,07:29,1539.25,1539.50,1539.00,1539.25,263,420,683.00
09/28/2007,07:30,1539.25,1540.00,1539.00,1540.00,773,353,1126.00
09/28/2007,07:31,1540.00,1540.75,1539.50,1539.50,1120,820,1940.00
09/28/2007,07:32,1539.75,1540.75,1539.50,1540.50,1306,118,1424.00
09/28/2007,07:33,1540.50,1541.25,1540.50,1540.75,752,385,1137.00
09/28/2007,07:34,1541.00,1541.00,1540.25,1541.00,407,716,1123.00
09/28/2007,07:35,1541.00,1541.25,1540.75,1541.00,287,127,414.00
09/28/2007,07:36,1541.25,1541.75,1541.00,1541.75,2121,583,2704.00
09/28/2007,07:37,1541.75,1542.00,1541.50,1541.75,799,101,900.00
09/28/2007,07:38,1541.75,1541.75,1541.25,1541.50,89,468,557.00
09/28/2007,07:39,1541.50,1541.75,1541.25,1541.50,106,64,170.00
09/28/2007,07:40,1541.50,1542.00,1541.25,1541.75,294,224,518.00
09/28/2007,07:41,1541.75,1541.75,1541.50,1541.50,212,87,299.00
09/28/2007,07:42,1541.75,1541.75,1541.25,1541.50,122,92,214.00
09/28/2007,07:43,1541.50,1541.75,1541.50,1541.50,184,9,193.00
09/28/2007,07:44,1541.50,1541.75,1541.25,1541.50,87,183,270.00
09/28/2007,07:45,1541.50,1541.50,1541.50,1541.50,105,0,105.00
09/28/2007,07:46,1541.75,1541.75,1541.50,1541.50,6,105,111.00
09/28/2007,07:47,1541.25,1541.75,1541.25,1541.75,309,67,376.00
09/28/2007,07:48,1541.75,1542.00,1541.75,1542.00,113,38,151.00
09/28/2007,07:49,1541.75,1542.50,1541.75,1542.25,820,120,940.00
09/28/2007,07:50,1542.00,1542.25,1542.00,1542.25,31,109,140.00
09/28/2007,07:51,1542.00,1542.00,1541.75,1542.00,4,968,972.00
09/28/2007,07:52,1542.00,1542.00,1541.75,1542.00,37,6,43.00
09/28/2007,07:53,1542.00,1542.50,1542.00,1542.00,336,327,663.00
09/28/2007,07:54,1542.00,1542.25,1541.50,1541.75,4,582,586.00
09/28/2007,07:55,1541.50,1541.75,1541.00,1541.25,51,466,517.00
09/28/2007,07:56,1541.25,1541.50,1541.25,1541.50,137,3,140.00
09/28/2007,07:57,1541.50,1541.50,1541.25,1541.50,140,11,151.00
09/28/2007,07:58,1541.25,1541.50,1541.25,1541.25,1,29,30.00
09/28/2007,07:59,1541.25,1541.25,1540.75,1541.00,31,646,677.00
09/28/2007,08:00,1540.75,1541.50,1540.75,1541.25,246,154,400.00
09/28/2007,08:01,1541.25,1541.25,1540.75,1540.75,7,617,624.00
09/28/2007,08:02,1540.75,1541.00,1540.50,1541.00,122,149,271.00
09/28/2007,08:03,1540.75,1541.25,1540.75,1541.00,284,7,291.00
09/28/2007,08:04,1541.00,1541.25,1541.00,1541.00,23,55,78.00
09/28/2007,08:05,1541.00,1541.25,1541.00,1541.00,130,53,183.00
09/28/2007,08:06,1541.00,1541.00,1540.75,1541.00,15,226,241.00
09/28/2007,08:07,1541.00,1541.25,1541.00,1541.00,120,95,215.00
09/28/2007,08:08,1541.25,1541.50,1541.25,1541.25,62,8,70.00
09/28/2007,08:09,1541.50,1541.50,1541.00,1541.50,329,266,595.00
09/28/2007,08:10,1541.50,1541.50,1541.25,1541.50,106,7,113.00
09/28/2007,08:11,1541.50,1541.50,1541.25,1541.50,39,12,51.00
09/28/2007,08:12,1541.50,1541.75,1541.25,1541.75,102,2,104.00
09/28/2007,08:13,1541.50,1541.75,1541.50,1541.75,19,31,50.00
09/28/2007,08:14,1541.50,1541.75,1541.25,1541.25,35,184,219.00
09/28/2007,08:15,1541.50,1541.75,1541.50,1541.75,83,30,113.00
09/28/2007,08:16,1541.50,1541.75,1541.50,1541.75,36,312,348.00
09/28/2007,08:17,1541.75,1541.75,1541.50,1541.75,24,67,91.00
09/28/2007,08:18,1541.75,1541.75,1541.50,1541.75,51,2,53.00
09/28/2007,08:19,1541.50,1542.00,1541.50,1541.75,220,10,230.00
09/28/2007,08:20,1541.75,1542.25,1541.75,1542.00,567,129,696.00
09/28/2007,08:21,1541.75,1542.25,1541.75,1542.25,201,56,257.00
09/28/2007,08:22,1542.25,1542.25,1542.00,1542.00,8,282,290.00
09/28/2007,08:23,1542.00,1542.25,1542.00,1542.00,20,182,202.00
09/28/2007,08:24,1542.00,1542.25,1542.00,1542.25,68,241,309.00
09/28/2007,08:25,1542.00,1542.25,1541.75,1542.00,64,433,497.00
09/28/2007,08:26,1541.75,1542.25,1541.50,1542.00,489,290,779.00
09/28/2007,08:27,1542.00,1542.25,1541.75,1542.00,52,621,673.00
09/28/2007,08:28,1542.00,1542.00,1541.75,1542.00,593,237,830.00
09/28/2007,08:29,1541.75,1542.25,1541.75,1542.00,371,1071,1442.00
09/28/2007,08:30,1542.00,1542.25,1541.25,1542.00,1140,1532,2672.00
09/28/2007,08:31,1542.00,1543.25,1541.75,1542.50,4527,3627,8154.00
09/28/2007,08:32,1542.50,1543.00,1541.75,1542.50,2233,2803,5036.00
09/28/2007,08:33,1542.50,1542.50,1541.50,1542.00,880,2627,3507.00
09/28/2007,08:34,1542.00,1542.25,1541.25,1541.75,1989,2828,4817.00
09/28/2007,08:35,1541.75,1542.00,1541.00,1541.75,1448,1942,3390.00
09/28/2007,08:36,1541.75,1542.25,1541.50,1542.25,2506,1319,3825.00
09/28/2007,08:37,1542.50,1543.25,1541.75,1542.75,4979,2402,7381.00
09/28/2007,08:38,1542.75,1543.00,1542.25,1542.25,1420,1892,3312.00
09/28/2007,08:39,1542.25,1543.00,1542.25,1542.25,1547,1613,3160.00
09/28/2007,08:40,1542.50,1542.50,1542.00,1542.25,643,1782,2425.00
09/28/2007,08:41,1542.50,1542.75,1542.25,1542.25,238,1584,1822.00
09/28/2007,08:42,1542.50,1542.50,1542.00,1542.25,1223,984,2207.00
09/28/2007,08:43,1542.25,1543.75,1542.00,1543.50,4809,2054,6863.00
09/28/2007,08:44,1543.50,1544.00,1543.00,1543.50,3910,1494,5404.00
09/28/2007,08:45,1543.50,1544.00,1543.25,1544.00,2545,938,3483.00
09/28/2007,08:46,1543.75,1544.50,1543.75,1544.00,6008,4631,10639.00
09/28/2007,08:47,1544.00,1545.00,1543.75,1544.00,3552,3832,7384.00
09/28/2007,08:48,1544.00,1545.00,1543.75,1544.50,3368,2317,5685.00
09/28/2007,08:49,1544.75,1544.75,1543.75,1544.25,2489,3582,6071.00
09/28/2007,08:50,1544.25,1544.50,1543.00,1543.50,2105,4101,6206.00
09/28/2007,08:51,1543.50,1543.75,1542.75,1543.50,2384,3359,5743.00
09/28/2007,08:52,1543.50,1543.75,1543.00,1543.50,566,797,1363.00
09/28/2007,08:53,1543.25,1543.50,1543.00,1543.25,621,1649,2270.00
09/28/2007,08:54,1543.00,1543.25,1542.50,1543.25,1782,1920,3702.00
09/28/2007,08:55,1543.25,1544.00,1543.00,1543.75,1441,764,2205.00
09/28/2007,08:56,1543.75,1544.25,1543.25,1543.50,1379,1886,3265.00
09/28/2007,08:57,1543.50,1543.75,1543.00,1543.50,900,607,1507.00
09/28/2007,08:58,1543.25,1543.75,1543.25,1543.50,1075,269,1344.00
09/28/2007,08:59,1543.50,1544.25,1543.25,1543.75,2768,1720,4488.00
09/28/2007,09:00,1543.75,1544.00,1543.25,1543.25,213,816,1029.00
09/28/2007,09:01,1543.25,1545.50,1543.25,1544.75,6413,3844,10257.00
09/28/2007,09:02,1544.50,1545.00,1542.75,1543.50,2909,4062,6971.00
09/28/2007,09:03,1543.25,1544.25,1543.25,1544.00,2172,1127,3299.00
09/28/2007,09:04,1544.00,1544.25,1543.25,1543.25,741,3094,3835.00
09/28/2007,09:05,1543.50,1543.75,1542.75,1543.00,1576,2190,3766.00
09/28/2007,09:06,1542.75,1543.25,1542.25,1542.50,4163,2836,6999.00
09/28/2007,09:07,1542.25,1542.75,1542.00,1542.50,1188,1969,3157.00
09/28/2007,09:08,1542.50,1542.75,1542.00,1542.50,1342,1834,3176.00
09/28/2007,09:09,1542.75,1543.00,1542.25,1542.50,585,2500,3085.00
09/28/2007,09:10,1542.50,1542.75,1541.75,1541.75,1768,1524,3292.00
09/28/2007,09:11,1541.75,1542.25,1541.50,1542.00,1470,2367,3837.00
09/28/2007,09:12,1542.00,1542.75,1542.00,1542.75,1589,864,2453.00
09/28/2007,09:13,1542.75,1542.75,1542.25,1542.75,1487,358,1845.00
09/28/2007,09:14,1542.50,1543.00,1542.00,1542.25,748,2403,3151.00
09/28/2007,09:15,1542.25,1542.50,1541.75,1542.00,2913,2871,5784.00
09/28/2007,09:16,1542.00,1542.25,1541.50,1541.75,2198,1985,4183.00
09/28/2007,09:17,1541.50,1541.75,1540.00,1541.00,7728,10685,18413.00
09/28/2007,09:18,1540.75,1541.00,1540.00,1540.25,1885,2675,4560.00
09/28/2007,09:19,1540.25,1541.00,1540.25,1540.50,3274,3352,6626.00
09/28/2007,09:20,1540.50,1541.00,1540.00,1540.25,3023,2219,5242.00
09/28/2007,09:21,1540.25,1540.75,1540.00,1540.50,2108,1949,4057.00
09/28/2007,09:22,1540.50,1541.25,1540.25,1541.25,3087,1032,4119.00
09/28/2007,09:23,1541.00,1541.25,1540.50,1541.25,1530,2291,3821.00
09/28/2007,09:24,1541.00,1541.00,1540.25,1540.50,949,1705,2654.00
09/28/2007,09:25,1540.50,1540.75,1540.25,1540.50,752,1130,1882.00
09/28/2007,09:26,1540.75,1540.75,1539.75,1539.75,1374,3369,4743.00
09/28/2007,09:27,1540.00,1540.25,1539.50,1539.75,2429,2375,4804.00
09/28/2007,09:28,1539.75,1540.00,1538.75,1539.00,4355,8685,13040.00
09/28/2007,09:29,1539.25,1539.75,1539.00,1539.25,2571,1905,4476.00
09/28/2007,09:30,1539.25,1539.50,1538.50,1538.50,2317,2755,5072.00
09/28/2007,09:31,1538.50,1538.75,1537.75,1538.00,2460,7700,10160.00
09/28/2007,09:32,1538.25,1538.50,1536.75,1537.50,4617,9453,14070.00
09/28/2007,09:33,1537.50,1537.75,1535.75,1536.50,6746,13164,19910.00
09/28/2007,09:34,1536.25,1537.00,1536.00,1536.75,5111,6234,11345.00
09/28/2007,09:35,1536.75,1537.25,1536.50,1536.75,3014,3736,6750.00
09/28/2007,09:36,1537.00,1537.50,1536.75,1537.25,2915,1813,4728.00
09/28/2007,09:37,1537.25,1537.75,1536.75,1537.50,3852,2446,6298.00
09/28/2007,09:38,1537.50,1538.00,1537.25,1537.50,2108,1579,3687.00
09/28/2007,09:39,1537.50,1537.50,1536.50,1536.75,2098,3077,5175.00
09/28/2007,09:40,1536.75,1537.50,1536.75,1537.00,2162,908,3070.00
09/28/2007,09:41,1537.25,1537.25,1536.50,1537.00,2130,1854,3984.00
09/28/2007,09:42,1537.00,1537.75,1536.75,1537.50,1889,920,2809.00
09/28/2007,09:43,1537.75,1538.00,1537.25,1537.25,1497,2315,3812.00
09/28/2007,09:44,1537.25,1538.00,1537.00,1537.75,1812,1564,3376.00
09/28/2007,09:45,1537.50,1537.75,1537.50,1537.50,727,1158,1885.00
09/28/2007,09:46,1537.50,1537.50,1536.50,1537.00,1869,2104,3973.00
09/28/2007,09:47,1537.00,1537.00,1535.50,1535.75,3184,7945,11129.00
09/28/2007,09:48,1535.75,1536.75,1535.75,1536.75,5376,3624,9000.00
09/28/2007,09:49,1536.50,1536.75,1536.00,1536.25,1817,2117,3934.00
09/28/2007,09:50,1536.25,1537.00,1536.25,1536.50,3114,1132,4246.00
09/28/2007,09:51,1536.75,1537.00,1536.50,1537.00,2081,829,2910.00
09/28/2007,09:52,1537.00,1537.50,1536.75,1537.25,2427,2047,4474.00
09/28/2007,09:53,1537.25,1537.75,1537.00,1537.75,2757,400,3157.00
09/28/2007,09:54,1537.50,1538.00,1537.50,1537.50,2163,2807,4970.00
09/28/2007,09:55,1537.50,1538.50,1537.50,1538.50,3131,793,3924.00
09/28/2007,09:56,1538.50,1539.25,1538.25,1538.75,7647,5769,13416.00
09/28/2007,09:57,1538.75,1539.00,1538.25,1538.25,1577,2880,4457.00
09/28/2007,09:58,1538.25,1538.75,1538.25,1538.50,1550,807,2357.00
09/28/2007,09:59,1538.50,1538.75,1538.00,1538.50,1191,1175,2366.00
09/28/2007,10:00,1538.50,1538.75,1538.25,1538.75,828,652,1480.00
09/28/2007,10:01,1538.75,1539.25,1538.50,1539.00,2040,589,2629.00
09/28/2007,10:02,1538.75,1539.00,1538.50,1538.50,273,2002,2275.00
09/28/2007,10:03,1538.50,1539.00,1538.25,1539.00,691,837,1528.00
09/28/2007,10:04,1538.75,1539.00,1538.25,1538.50,1128,710,1838.00
09/28/2007,10:05,1538.50,1538.75,1538.00,1538.25,221,1530,1751.00
09/28/2007,10:06,1538.00,1539.00,1537.75,1539.00,3312,1977,5289.00
09/28/2007,10:07,1538.75,1539.00,1538.50,1538.75,1287,1283,2570.00
09/28/2007,10:08,1538.50,1539.00,1538.50,1538.75,622,923,1545.00
09/28/2007,10:09,1538.75,1538.75,1538.00,1538.25,1262,4219,5481.00
09/28/2007,10:10,1538.25,1538.50,1537.75,1537.75,899,1730,2629.00
09/28/2007,10:11,1538.00,1538.25,1537.50,1538.00,2561,2839,5400.00
09/28/2007,10:12,1537.75,1538.00,1537.25,1537.75,1333,1515,2848.00
09/28/2007,10:13,1538.00,1538.00,1537.50,1537.75,620,798,1418.00
09/28/2007,10:14,1537.75,1538.25,1537.50,1538.25,2232,948,3180.00
09/28/2007,10:15,1538.50,1538.75,1538.25,1538.50,1113,1121,2234.00
09/28/2007,10:16,1538.50,1538.75,1538.00,1538.00,557,2099,2656.00
09/28/2007,10:17,1538.00,1538.25,1537.50,1537.75,1226,1407,2633.00
09/28/2007,10:18,1538.00,1538.25,1537.75,1538.00,1330,243,1573.00
09/28/2007,10:19,1538.00,1538.75,1538.00,1538.50,2026,856,2882.00
09/28/2007,10:20,1538.25,1538.75,1538.25,1538.50,579,755,1334.00
09/28/2007,10:21,1538.50,1539.00,1538.25,1538.75,2862,1269,4131.00
09/28/2007,10:22,1539.00,1539.75,1539.00,1539.75,3456,3305,6761.00
09/28/2007,10:23,1539.75,1540.00,1539.25,1539.75,2037,3014,5051.00
09/28/2007,10:24,1539.75,1540.75,1539.75,1540.25,8118,4329,12447.00
09/28/2007,10:25,1540.25,1540.50,1539.75,1540.00,1735,1852,3587.00
09/28/2007,10:26,1539.75,1540.50,1539.75,1540.00,3890,1666,5556.00
09/28/2007,10:27,1540.25,1540.25,1539.25,1539.50,1423,3291,4714.00
09/28/2007,10:28,1539.50,1539.75,1539.00,1539.00,547,1100,1647.00
09/28/2007,10:29,1539.00,1539.50,1538.75,1539.00,1836,2784,4620.00
09/28/2007,10:30,1539.00,1539.50,1538.75,1539.00,1069,1132,2201.00
09/28/2007,10:31,1539.00,1539.25,1538.50,1539.00,1724,1594,3318.00
09/28/2007,10:32,1539.25,1539.75,1539.00,1539.50,1909,930,2839.00
09/28/2007,10:33,1539.50,1539.75,1539.25,1539.25,69,275,344.00
09/28/2007,10:34,1539.50,1539.50,1539.00,1539.00,1090,320,1410.00
09/28/2007,10:35,1539.00,1539.25,1538.25,1538.25,1032,2846,3878.00
09/28/2007,10:36,1538.50,1538.50,1537.50,1538.00,2242,4835,7077.00
09/28/2007,10:37,1538.00,1538.50,1537.75,1538.00,1799,1649,3448.00
09/28/2007,10:38,1538.00,1538.75,1538.00,1538.75,1916,845,2761.00
09/28/2007,10:39,1538.75,1538.75,1538.00,1538.25,940,1032,1972.00
09/28/2007,10:40,1538.25,1538.50,1538.00,1538.25,1157,840,1997.00
09/28/2007,10:41,1538.00,1538.50,1538.00,1538.50,876,1263,2139.00
09/28/2007,10:42,1538.50,1539.00,1538.00,1538.75,1903,1601,3504.00
09/28/2007,10:43,1539.00,1539.00,1538.25,1538.50,548,1943,2491.00
09/28/2007,10:44,1538.50,1538.75,1538.25,1538.50,1112,269,1381.00
09/28/2007,10:45,1538.50,1539.50,1538.50,1539.50,1808,895,2703.00
09/28/2007,10:46,1539.50,1539.75,1539.00,1539.50,2040,1653,3693.00
09/28/2007,10:47,1539.50,1540.50,1539.50,1540.00,3328,2260,5588.00
09/28/2007,10:48,1539.75,1540.00,1539.00,1539.50,365,975,1340.00
09/28/2007,10:49,1539.25,1539.75,1539.25,1539.75,1186,401,1587.00
09/28/2007,10:50,1539.50,1540.00,1538.75,1539.00,981,2053,3034.00
09/28/2007,10:51,1539.25,1539.25,1538.50,1538.75,271,1176,1447.00
09/28/2007,10:52,1538.50,1539.25,1538.25,1539.00,1263,946,2209.00
09/28/2007,10:53,1538.75,1539.00,1538.75,1538.75,6,307,313.00
09/28/2007,10:54,1538.75,1539.25,1538.75,1539.25,647,660,1307.00
09/28/2007,10:55,1539.00,1539.25,1538.75,1539.00,180,206,386.00
09/28/2007,10:56,1539.00,1539.25,1538.75,1539.25,496,27,523.00
09/28/2007,10:57,1539.00,1539.25,1538.50,1538.75,21,1014,1035.00
09/28/2007,10:58,1538.50,1539.25,1538.50,1539.00,846,201,1047.00
09/28/2007,10:59,1538.75,1539.00,1538.50,1539.00,340,211,551.00
09/28/2007,11:00,1539.00,1539.00,1538.25,1538.25,418,747,1165.00
09/28/2007,11:01,1538.25,1538.50,1538.25,1538.25,89,53,142.00
09/28/2007,11:02,1538.25,1538.75,1538.25,1538.50,1016,321,1337.00
09/28/2007,11:03,1538.50,1539.00,1538.50,1538.75,864,336,1200.00
09/28/2007,11:04,1538.75,1539.00,1538.50,1539.00,301,465,766.00
09/28/2007,11:05,1539.00,1539.25,1538.75,1539.00,821,502,1323.00
09/28/2007,11:06,1538.75,1538.75,1538.25,1538.50,310,902,1212.00
09/28/2007,11:07,1538.50,1539.00,1538.50,1538.75,479,55,534.00
09/28/2007,11:08,1539.00,1539.00,1538.50,1538.50,130,576,706.00
09/28/2007,11:09,1538.50,1539.00,1538.50,1538.75,735,842,1577.00
09/28/2007,11:10,1538.50,1538.75,1537.75,1537.75,193,1767,1960.00
09/28/2007,11:11,1538.00,1538.00,1537.25,1537.75,1321,2646,3967.00
09/28/2007,11:12,1537.50,1538.00,1537.00,1537.50,1646,2129,3775.00
09/28/2007,11:13,1537.25,1538.00,1537.25,1537.75,873,494,1367.00
09/28/2007,11:14,1537.50,1537.75,1537.00,1537.50,1031,1384,2415.00
09/28/2007,11:15,1537.50,1537.75,1537.25,1537.50,707,557,1264.00
09/28/2007,11:16,1537.50,1537.75,1537.25,1537.50,878,371,1249.00
09/28/2007,11:17,1537.50,1537.75,1537.25,1537.25,207,521,728.00
09/28/2007,11:18,1537.25,1537.50,1537.00,1537.25,1179,439,1618.00
09/28/2007,11:19,1537.00,1537.50,1536.75,1537.00,854,1634,2488.00
09/28/2007,11:20,1537.25,1537.25,1536.75,1536.75,663,1027,1690.00
09/28/2007,11:21,1537.00,1537.25,1536.75,1536.75,1271,365,1636.00
09/28/2007,11:22,1536.75,1537.50,1536.75,1537.25,741,43,784.00
09/28/2007,11:23,1537.25,1537.50,1537.25,1537.50,109,92,201.00
09/28/2007,11:24,1537.25,1538.00,1537.25,1537.50,1125,547,1672.00
09/28/2007,11:25,1537.25,1537.75,1537.25,1537.50,212,147,359.00
09/28/2007,11:26,1537.50,1538.00,1537.50,1538.00,358,73,431.00
09/28/2007,11:27,1538.00,1538.00,1537.50,1537.75,383,334,717.00
09/28/2007,11:28,1537.50,1538.25,1537.25,1537.50,1367,1731,3098.00
09/28/2007,11:29,1537.50,1538.00,1537.25,1537.75,778,784,1562.00
09/28/2007,11:30,1537.75,1538.25,1537.25,1538.00,1201,572,1773.00
09/28/2007,11:31,1538.00,1538.75,1538.00,1538.25,1518,406,1924.00
09/28/2007,11:32,1538.50,1539.00,1538.25,1539.00,1131,288,1419.00
09/28/2007,11:33,1539.00,1539.50,1538.75,1539.00,1094,720,1814.00
09/28/2007,11:34,1538.75,1539.25,1538.75,1539.00,220,57,277.00
09/28/2007,11:35,1539.00,1539.25,1538.75,1539.00,338,246,584.00
09/28/2007,11:36,1539.00,1539.25,1539.00,1539.00,255,12,267.00
09/28/2007,11:37,1539.00,1539.50,1539.00,1539.00,354,237,591.00
09/28/2007,11:38,1539.25,1539.25,1539.00,1539.25,20,3,23.00
09/28/2007,11:39,1539.00,1539.25,1539.00,1539.00,32,197,229.00
09/28/2007,11:40,1539.25,1539.25,1538.75,1538.75,29,525,554.00
09/28/2007,11:41,1538.75,1539.00,1538.75,1538.75,25,131,156.00
09/28/2007,11:42,1539.00,1539.00,1538.50,1538.75,92,449,541.00
09/28/2007,11:43,1538.75,1538.75,1538.50,1538.75,51,376,427.00
09/28/2007,11:44,1538.50,1538.75,1538.50,1538.75,490,130,620.00
09/28/2007,11:45,1538.75,1539.00,1538.75,1538.75,31,583,614.00
09/28/2007,11:46,1539.00,1539.00,1538.00,1538.25,29,1659,1688.00
09/28/2007,11:47,1538.25,1538.25,1538.00,1538.00,502,1092,1594.00
09/28/2007,11:48,1538.00,1538.25,1537.50,1538.00,572,1132,1704.00
09/28/2007,11:49,1538.00,1538.25,1538.00,1538.00,446,227,673.00
09/28/2007,11:50,1538.00,1538.25,1537.75,1538.00,34,321,355.00
09/28/2007,11:51,1538.00,1538.50,1537.75,1538.00,464,176,640.00
09/28/2007,11:52,1538.00,1538.25,1537.75,1538.00,80,143,223.00
09/28/2007,11:53,1538.00,1538.25,1538.00,1538.00,106,23,129.00
09/28/2007,11:54,1538.25,1538.25,1538.00,1538.25,300,135,435.00
09/28/2007,11:55,1538.25,1539.00,1538.25,1539.00,983,27,1010.00
09/28/2007,11:56,1539.00,1539.25,1538.75,1539.25,367,119,486.00
09/28/2007,11:57,1539.25,1539.25,1538.75,1538.75,56,346,402.00
09/28/2007,11:58,1538.75,1539.00,1538.50,1538.75,204,502,706.00
09/28/2007,11:59,1539.00,1539.25,1538.75,1538.75,289,634,923.00
09/28/2007,12:00,1538.75,1539.00,1538.50,1539.00,210,102,312.00
09/28/2007,12:01,1538.75,1539.25,1538.75,1539.00,334,634,968.00
09/28/2007,12:02,1539.25,1539.50,1539.00,1539.50,828,395,1223.00
09/28/2007,12:03,1539.25,1539.25,1538.75,1539.00,29,498,527.00
09/28/2007,12:04,1539.00,1539.25,1538.75,1539.00,300,62,362.00
09/28/2007,12:05,1539.25,1539.25,1539.00,1539.00,64,58,122.00
09/28/2007,12:06,1539.25,1539.50,1539.00,1539.25,270,324,594.00
09/28/2007,12:07,1539.25,1539.25,1538.50,1538.50,23,1019,1042.00
09/28/2007,12:08,1538.50,1539.00,1538.50,1538.75,291,94,385.00
09/28/2007,12:09,1539.00,1539.25,1538.75,1539.25,386,66,452.00
09/28/2007,12:10,1539.00,1539.50,1539.00,1539.50,251,39,290.00
09/28/2007,12:11,1539.50,1539.50,1539.00,1539.00,17,354,371.00
09/28/2007,12:12,1539.00,1539.25,1538.50,1538.75,59,1236,1295.00
09/28/2007,12:13,1538.75,1539.00,1538.75,1538.75,929,180,1109.00
09/28/2007,12:14,1538.75,1539.00,1538.75,1538.75,30,204,234.00
09/28/2007,12:15,1538.75,1539.50,1538.75,1539.50,1063,18,1081.00
09/28/2007,12:16,1539.25,1540.50,1539.25,1540.00,3261,1229,4490.00
09/28/2007,12:17,1540.25,1540.50,1539.25,1539.75,1216,2279,3495.00
09/28/2007,12:18,1539.75,1540.00,1539.50,1540.00,991,69,1060.00
09/28/2007,12:19,1539.75,1540.25,1539.75,1540.00,521,815,1336.00
09/28/2007,12:20,1539.75,1541.25,1539.75,1541.00,4240,1546,5786.00
09/28/2007,12:21,1541.00,1541.25,1540.25,1540.25,595,1567,2162.00
09/28/2007,12:22,1540.25,1540.75,1540.00,1540.75,2388,748,3136.00
09/28/2007,12:23,1540.75,1541.00,1540.25,1540.50,1559,1368,2927.00
09/28/2007,12:24,1540.50,1540.75,1540.00,1540.50,677,857,1534.00
09/28/2007,12:25,1540.25,1540.50,1540.00,1540.00,1836,1689,3525.00
09/28/2007,12:26,1540.25,1540.50,1539.75,1540.25,630,398,1028.00
09/28/2007,12:27,1540.25,1540.25,1539.75,1540.00,592,971,1563.00
09/28/2007,12:28,1540.00,1540.25,1539.75,1539.75,1167,250,1417.00
09/28/2007,12:29,1539.75,1540.00,1539.50,1539.75,1420,777,2197.00
09/28/2007,12:30,1539.75,1540.25,1539.75,1540.00,2100,207,2307.00
09/28/2007,12:31,1539.75,1541.00,1539.75,1540.75,1028,1737,2765.00
09/28/2007,12:32,1540.75,1541.00,1540.25,1540.50,1321,1246,2567.00
09/28/2007,12:33,1540.50,1541.25,1540.25,1540.75,1857,494,2351.00
09/28/2007,12:34,1540.75,1541.00,1540.25,1540.50,465,1628,2093.00
09/28/2007,12:35,1540.50,1541.00,1540.25,1540.75,895,499,1394.00
09/28/2007,12:36,1540.75,1541.75,1540.75,1541.00,2799,2414,5213.00
09/28/2007,12:37,1541.00,1541.25,1540.75,1541.00,799,819,1618.00
09/28/2007,12:38,1541.00,1541.25,1540.75,1540.75,708,427,1135.00
09/28/2007,12:39,1540.75,1541.00,1539.75,1540.00,1290,2356,3646.00
09/28/2007,12:40,1540.00,1541.00,1540.00,1540.75,2167,612,2779.00
09/28/2007,12:41,1540.75,1541.00,1540.25,1541.00,806,881,1687.00
09/28/2007,12:42,1540.75,1541.00,1540.50,1541.00,266,343,609.00
09/28/2007,12:43,1540.75,1541.00,1540.50,1541.00,314,487,801.00
09/28/2007,12:44,1541.00,1541.50,1540.75,1541.50,1730,187,1917.00
09/28/2007,12:45,1541.50,1541.50,1540.50,1540.50,292,1742,2034.00
09/28/2007,12:46,1540.50,1540.75,1540.00,1540.25,821,627,1448.00
09/28/2007,12:47,1540.25,1540.50,1540.25,1540.50,26,26,52.00
09/28/2007,12:48,1540.50,1540.50,1540.00,1540.25,320,458,778.00
09/28/2007,12:49,1540.00,1540.50,1539.75,1539.75,1447,1335,2782.00
09/28/2007,12:50,1539.75,1540.25,1539.75,1540.00,187,338,525.00
09/28/2007,12:51,1539.75,1540.25,1539.75,1540.00,281,606,887.00
09/28/2007,12:52,1540.00,1540.25,1539.75,1540.00,718,187,905.00
09/28/2007,12:53,1540.00,1540.50,1540.00,1540.25,410,210,620.00
09/28/2007,12:54,1540.50,1540.50,1540.00,1540.00,4,161,165.00
09/28/2007,12:55,1540.25,1540.50,1540.25,1540.25,234,73,307.00
09/28/2007,12:56,1540.25,1541.00,1540.25,1540.75,1723,338,2061.00
09/28/2007,12:57,1540.75,1541.00,1540.50,1540.75,332,267,599.00
09/28/2007,12:58,1541.00,1541.25,1540.75,1540.75,660,406,1066.00
09/28/2007,12:59,1540.75,1541.25,1540.50,1541.00,1284,225,1509.00
09/28/2007,13:00,1541.00,1541.50,1541.00,1541.50,689,507,1196.00
09/28/2007,13:01,1541.50,1542.25,1541.25,1542.00,3868,1223,5091.00
09/28/2007,13:02,1542.00,1542.75,1541.75,1542.25,2600,3412,6012.00
09/28/2007,13:03,1542.50,1542.50,1541.75,1542.00,1710,2586,4296.00
09/28/2007,13:04,1542.00,1542.25,1541.75,1542.00,303,847,1150.00
09/28/2007,13:05,1541.75,1542.25,1541.50,1541.75,1391,879,2270.00
09/28/2007,13:06,1541.75,1541.75,1541.25,1541.50,336,1673,2009.00
09/28/2007,13:07,1541.50,1541.75,1541.25,1541.50,311,1222,1533.00
09/28/2007,13:08,1541.50,1541.75,1541.50,1541.50,27,1415,1442.00
09/28/2007,13:09,1541.50,1542.00,1541.50,1541.75,1221,238,1459.00
09/28/2007,13:10,1541.75,1542.00,1541.50,1541.75,307,411,718.00
09/28/2007,13:11,1541.50,1541.75,1541.00,1541.00,603,2634,3237.00
09/28/2007,13:12,1541.00,1541.00,1539.75,1539.75,1816,3820,5636.00
09/28/2007,13:13,1539.75,1540.25,1539.50,1540.25,2529,1693,4222.00
09/28/2007,13:14,1540.25,1540.50,1539.50,1540.00,433,2918,3351.00
09/28/2007,13:15,1540.00,1540.25,1539.25,1539.25,670,1919,2589.00
09/28/2007,13:16,1539.25,1540.25,1539.25,1539.75,2602,439,3041.00
09/28/2007,13:17,1539.75,1540.50,1539.50,1540.25,947,961,1908.00
09/28/2007,13:18,1540.25,1540.25,1540.00,1540.00,170,50,220.00
09/28/2007,13:19,1540.00,1540.25,1539.75,1540.00,1120,740,1860.00
09/28/2007,13:20,1540.00,1540.25,1539.50,1539.50,544,1326,1870.00
09/28/2007,13:21,1539.50,1540.25,1539.50,1539.75,1435,1240,2675.00
09/28/2007,13:22,1539.75,1540.00,1539.75,1539.75,10,219,229.00
09/28/2007,13:23,1540.00,1540.50,1539.75,1539.75,1467,1954,3421.00
09/28/2007,13:24,1539.75,1540.25,1539.50,1540.00,1458,1209,2667.00
09/28/2007,13:25,1540.00,1540.25,1539.50,1540.00,674,817,1491.00
09/28/2007,13:26,1539.75,1540.25,1539.00,1539.50,1996,1798,3794.00
09/28/2007,13:27,1539.50,1539.50,1539.00,1539.25,684,2732,3416.00
09/28/2007,13:28,1539.00,1539.50,1538.50,1538.75,1874,2714,4588.00
09/28/2007,13:29,1538.75,1539.25,1538.25,1538.25,1107,3347,4454.00
09/28/2007,13:30,1538.25,1538.75,1538.00,1538.25,3875,5042,8917.00
09/28/2007,13:31,1538.00,1538.50,1537.75,1538.25,1443,2081,3524.00
09/28/2007,13:32,1538.25,1538.50,1537.25,1537.50,1661,2543,4204.00
09/28/2007,13:33,1537.75,1538.00,1537.25,1537.50,1610,2893,4503.00
09/28/2007,13:34,1537.75,1538.00,1537.50,1537.75,1122,629,1751.00
09/28/2007,13:35,1538.00,1538.50,1537.75,1537.75,1666,584,2250.00
09/28/2007,13:36,1538.00,1538.25,1537.75,1538.00,204,217,421.00
09/28/2007,13:37,1538.00,1538.75,1538.00,1538.25,1235,1061,2296.00
09/28/2007,13:38,1538.50,1538.75,1538.25,1538.50,1563,722,2285.00
09/28/2007,13:39,1538.25,1538.75,1538.25,1538.50,615,247,862.00
09/28/2007,13:40,1538.50,1538.75,1538.25,1538.25,834,61,895.00
09/28/2007,13:41,1538.25,1538.50,1538.25,1538.50,633,25,658.00
09/28/2007,13:42,1538.75,1539.00,1538.75,1538.75,1011,655,1666.00
09/28/2007,13:43,1539.00,1539.25,1538.75,1539.00,1266,1163,2429.00
09/28/2007,13:44,1539.00,1539.25,1538.75,1539.00,574,624,1198.00
09/28/2007,13:45,1539.25,1539.50,1539.00,1539.00,688,552,1240.00
09/28/2007,13:46,1539.00,1539.25,1538.50,1539.00,889,1069,1958.00
09/28/2007,13:47,1539.00,1539.25,1538.75,1539.25,462,32,494.00
09/28/2007,13:48,1539.00,1539.50,1539.00,1539.25,791,692,1483.00
09/28/2007,13:49,1539.25,1539.50,1539.00,1539.00,34,592,626.00
09/28/2007,13:50,1539.00,1539.25,1538.25,1538.25,761,1979,2740.00
09/28/2007,13:51,1538.25,1538.75,1538.00,1538.50,1023,1250,2273.00
09/28/2007,13:52,1538.25,1538.50,1538.25,1538.50,463,25,488.00
09/28/2007,13:53,1538.50,1538.75,1538.50,1538.75,220,127,347.00
09/28/2007,13:54,1538.50,1538.75,1538.00,1538.00,18,1151,1169.00
09/28/2007,13:55,1538.25,1538.25,1537.25,1537.50,1351,3387,4738.00
09/28/2007,13:56,1537.50,1537.50,1536.75,1537.00,2382,4428,6810.00
09/28/2007,13:57,1536.75,1537.25,1536.75,1536.75,2476,2009,4485.00
09/28/2007,13:58,1536.75,1537.75,1536.75,1537.25,1929,1448,3377.00
09/28/2007,13:59,1537.25,1537.75,1537.00,1537.75,2073,146,2219.00
09/28/2007,14:00,1538.00,1538.25,1537.75,1537.75,1099,495,1594.00
09/28/2007,14:01,1537.75,1538.25,1537.75,1538.00,1544,530,2074.00
09/28/2007,14:02,1538.00,1538.00,1537.25,1537.50,1932,2603,4535.00
09/28/2007,14:03,1537.75,1538.50,1537.50,1538.50,2459,270,2729.00
09/28/2007,14:04,1538.25,1538.50,1537.00,1537.50,2298,4297,6595.00
09/28/2007,14:05,1537.50,1537.50,1536.00,1536.25,2099,5645,7744.00
09/28/2007,14:06,1536.25,1537.00,1535.75,1535.75,2054,3099,5153.00
09/28/2007,14:07,1535.75,1537.50,1535.75,1537.00,4188,3862,8050.00
09/28/2007,14:08,1536.75,1537.00,1536.50,1536.75,460,760,1220.00
09/28/2007,14:09,1536.75,1537.50,1535.75,1536.00,2260,2409,4669.00
09/28/2007,14:10,1536.00,1536.25,1535.00,1535.25,3385,4611,7996.00
09/28/2007,14:11,1535.50,1535.75,1534.25,1535.00,5133,7938,13071.00
09/28/2007,14:12,1535.00,1535.25,1534.25,1534.75,2445,2261,4706.00
09/28/2007,14:13,1534.75,1534.75,1534.00,1534.50,2100,2211,4311.00
09/28/2007,14:14,1534.50,1534.50,1533.25,1533.75,3661,6657,10318.00
09/28/2007,14:15,1533.75,1533.75,1533.00,1533.50,2122,2921,5043.00
09/28/2007,14:16,1533.50,1535.00,1533.25,1535.00,6254,2264,8518.00
09/28/2007,14:17,1534.75,1535.25,1533.75,1534.00,2868,4236,7104.00
09/28/2007,14:18,1534.00,1535.00,1533.75,1534.75,4166,821,4987.00
09/28/2007,14:19,1534.50,1534.75,1533.75,1534.25,1133,2596,3729.00
09/28/2007,14:20,1534.25,1534.75,1534.00,1534.75,2225,1134,3359.00
09/28/2007,14:21,1534.75,1535.00,1534.50,1535.00,1439,272,1711.00
09/28/2007,14:22,1535.00,1535.50,1534.50,1535.00,4810,1618,6428.00
09/28/2007,14:23,1535.00,1535.50,1535.00,1535.25,1285,303,1588.00
09/28/2007,14:24,1535.50,1536.00,1535.25,1535.75,4865,1824,6689.00
09/28/2007,14:25,1535.75,1536.25,1535.50,1535.75,2117,1830,3947.00
09/28/2007,14:26,1536.00,1536.00,1535.25,1535.50,428,1025,1453.00
09/28/2007,14:27,1535.50,1535.75,1535.00,1535.25,1385,1556,2941.00
09/28/2007,14:28,1535.50,1535.50,1535.00,1535.25,153,302,455.00
09/28/2007,14:29,1535.25,1535.25,1534.75,1535.00,222,1404,1626.00
09/28/2007,14:30,1535.25,1536.00,1535.00,1535.75,2191,915,3106.00
09/28/2007,14:31,1535.75,1536.25,1535.50,1536.25,2822,583,3405.00
09/28/2007,14:32,1536.25,1537.00,1536.25,1536.50,3915,2284,6199.00
09/28/2007,14:33,1536.75,1537.00,1536.50,1536.75,1646,766,2412.00
09/28/2007,14:34,1536.75,1537.50,1536.75,1537.25,2022,627,2649.00
09/28/2007,14:35,1537.25,1537.50,1537.00,1537.25,1080,570,1650.00
09/28/2007,14:36,1537.25,1537.25,1536.75,1536.75,1430,830,2260.00
09/28/2007,14:37,1536.75,1537.00,1536.25,1536.25,185,1195,1380.00
09/28/2007,14:38,1536.25,1536.50,1535.75,1536.25,902,2105,3007.00
09/28/2007,14:39,1536.25,1536.50,1536.00,1536.50,1904,3196,5100.00
09/28/2007,14:40,1536.50,1536.75,1536.00,1536.00,998,1688,2686.00
09/28/2007,14:41,1536.00,1536.50,1535.75,1536.25,1728,2121,3849.00
09/28/2007,14:42,1536.25,1537.50,1536.00,1537.25,4508,2062,6570.00
09/28/2007,14:43,1537.25,1538.00,1537.00,1537.25,2610,2256,4866.00
09/28/2007,14:44,1537.25,1537.25,1535.50,1536.25,2634,6323,8957.00
09/28/2007,14:45,1536.25,1536.25,1536.00,1536.25,1996,412,2408.00
09/28/2007,14:46,1536.25,1537.50,1536.25,1536.50,3746,3389,7135.00
09/28/2007,14:47,1536.50,1536.75,1536.25,1536.50,798,1665,2463.00
09/28/2007,14:48,1536.50,1537.25,1536.25,1537.00,1759,1447,3206.00
09/28/2007,14:49,1537.00,1537.00,1536.75,1537.00,240,988,1228.00
09/28/2007,14:50,1537.00,1538.00,1536.75,1537.75,6557,5092,11649.00
09/28/2007,14:51,1537.75,1538.50,1537.50,1538.00,4225,2534,6759.00
09/28/2007,14:52,1538.00,1538.00,1537.25,1537.50,854,4542,5396.00
09/28/2007,14:53,1537.50,1537.50,1537.00,1537.25,2203,2735,4938.00
09/28/2007,14:54,1537.50,1537.50,1537.25,1537.50,973,476,1449.00
09/28/2007,14:55,1537.25,1538.00,1537.25,1537.75,2754,1485,4239.00
09/28/2007,14:56,1537.75,1538.25,1537.50,1538.00,3283,2860,6143.00
09/28/2007,14:57,1538.00,1538.00,1537.00,1537.00,1743,6983,8726.00
09/28/2007,14:58,1537.00,1537.25,1536.50,1536.75,2238,3755,5993.00
09/28/2007,14:59,1536.75,1537.25,1536.50,1536.50,5755,6285,12040.00
09/28/2007,15:00,1536.75,1538.50,1536.50,1538.25,22027,13616,35643.00
09/28/2007,15:01,1538.25,1539.00,1538.00,1538.50,16142,15772,31914.00
09/28/2007,15:02,1538.75,1539.25,1538.50,1539.00,5083,2285,7368.00
09/28/2007,15:03,1539.00,1539.00,1538.25,1538.50,1467,3265,4732.00
09/28/2007,15:04,1538.50,1538.50,1538.00,1538.25,1255,2330,3585.00
09/28/2007,15:05,1538.50,1539.00,1538.25,1539.00,1729,1870,3599.00
09/28/2007,15:06,1539.00,1539.50,1538.75,1538.75,1969,3435,5404.00
09/28/2007,15:07,1539.00,1539.75,1538.75,1539.75,3386,726,4112.00
09/28/2007,15:08,1539.50,1539.75,1538.75,1539.00,388,3292,3680.00
09/28/2007,15:09,1538.75,1539.25,1538.50,1539.00,1361,840,2201.00
09/28/2007,15:10,1539.00,1539.25,1538.75,1538.75,889,1273,2162.00
09/28/2007,15:11,1539.00,1539.50,1538.75,1539.25,2701,793,3494.00
09/28/2007,15:12,1539.50,1539.50,1539.00,1539.25,676,748,1424.00
09/28/2007,15:13,1539.25,1540.00,1539.25,1539.75,3019,2256,5275.00
09/28/2007,15:14,1539.50,1540.00,1539.25,1539.75,923,1696,2619.00
09/28/2007,15:15,1539.50,1540.00,1539.25,1540.00,5106,6289,11395.00
09/30/2007,17:01,1540.50,1540.50,1539.75,1540.00,412,328,740.00
09/30/2007,17:02,1540.00,1540.00,1539.25,1539.75,90,166,256.00
09/30/2007,17:03,1539.75,1539.75,1539.25,1539.50,41,16,57.00
09/30/2007,17:04,1539.50,1539.75,1539.25,1539.50,68,75,143.00
09/30/2007,17:05,1539.50,1539.50,1539.00,1539.00,144,138,282.00
09/30/2007,17:06,1539.25,1539.25,1538.75,1538.75,12,68,80.00
09/30/2007,17:07,1538.75,1539.25,1538.75,1539.00,99,118,217.00
09/30/2007,17:08,1539.00,1539.00,1538.75,1538.75,0,27,27.00
09/30/2007,17:09,1539.00,1539.00,1538.50,1538.50,47,142,189.00
09/30/2007,17:10,1538.50,1539.25,1538.50,1538.75,107,100,207.00
09/30/2007,17:11,1539.00,1539.00,1538.75,1538.75,120,3,123.00
09/30/2007,17:12,1539.00,1539.00,1538.75,1538.75,102,43,145.00
09/30/2007,17:13,1538.75,1538.75,1538.50,1538.50,24,15,39.00
09/30/2007,17:14,1538.75,1538.75,1538.75,1538.75,117,0,117.00
09/30/2007,17:15,1538.75,1538.75,1538.00,1538.00,28,324,352.00
09/30/2007,17:16,1537.75,1537.75,1537.75,1537.75,0,137,137.00
09/30/2007,17:17,1538.00,1538.00,1537.75,1537.75,1,33,34.00
09/30/2007,17:18,1537.75,1538.00,1537.75,1537.75,4,6,10.00
09/30/2007,17:19,1537.75,1537.75,1537.50,1537.75,32,42,74.00
09/30/2007,17:20,1537.75,1537.75,1537.00,1537.25,35,186,221.00
09/30/2007,17:21,1537.25,1537.25,1536.75,1536.75,0,136,136.00
09/30/2007,17:22,1536.75,1537.00,1536.75,1537.00,13,16,29.00
09/30/2007,17:23,1536.75,1537.00,1536.75,1537.00,6,11,17.00
09/30/2007,17:24,1537.00,1537.00,1537.00,1537.00,7,0,7.00
09/30/2007,17:26,1537.00,1537.25,1537.00,1537.25,82,0,82.00
09/30/2007,17:27,1537.25,1537.50,1537.25,1537.50,14,0,14.00
09/30/2007,17:28,1537.50,1537.50,1537.50,1537.50,22,0,22.00
09/30/2007,17:30,1537.50,1537.50,1537.50,1537.50,2,0,2.00
09/30/2007,17:31,1537.50,1537.75,1537.50,1537.50,16,11,27.00
09/30/2007,17:32,1537.25,1537.50,1537.25,1537.50,7,10,17.00
09/30/2007,17:33,1537.50,1537.50,1537.25,1537.25,22,3,25.00
09/30/2007,17:34,1537.50,1537.50,1537.50,1537.50,87,0,87.00
09/30/2007,17:36,1537.75,1537.75,1537.75,1537.75,9,0,9.00
09/30/2007,17:37,1537.75,1537.75,1537.75,1537.75,8,0,8.00
09/30/2007,17:38,1537.75,1538.00,1537.75,1538.00,67,0,67.00
09/30/2007,17:39,1538.00,1538.00,1537.75,1538.00,2,6,8.00
09/30/2007,17:40,1538.00,1538.00,1538.00,1538.00,17,0,17.00
09/30/2007,17:41,1538.00,1538.00,1538.00,1538.00,49,0,49.00
09/30/2007,17:43,1538.00,1538.00,1537.75,1537.75,2,6,8.00
09/30/2007,17:44,1537.75,1537.75,1537.75,1537.75,0,47,47.00
09/30/2007,17:45,1537.75,1537.75,1537.75,1537.75,0,11,11.00
09/30/2007,17:46,1537.75,1538.00,1537.75,1537.75,1,10,11.00
09/30/2007,17:47,1538.00,1538.00,1537.75,1537.75,1,37,38.00
09/30/2007,17:48,1537.75,1538.00,1537.75,1537.75,7,6,13.00
09/30/2007,17:49,1537.75,1537.75,1537.75,1537.75,0,3,3.00
09/30/2007,17:50,1537.75,1537.75,1537.75,1537.75,0,3,3.00
09/30/2007,17:51,1537.75,1537.75,1537.75,1537.75,0,3,3.00
09/30/2007,17:53,1538.00,1538.00,1538.00,1538.00,12,0,12.00
09/30/2007,17:54,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/30/2007,17:55,1538.00,1538.00,1538.00,1538.00,3,0,3.00
09/30/2007,17:56,1538.00,1538.00,1537.75,1537.75,2,1,3.00
09/30/2007,17:57,1537.75,1538.00,1537.75,1538.00,3,1,4.00
09/30/2007,17:58,1538.00,1538.50,1538.00,1538.50,283,0,283.00
09/30/2007,17:59,1538.75,1538.75,1538.50,1538.50,22,19,41.00
09/30/2007,18:00,1538.50,1538.50,1538.50,1538.50,0,4,4.00
09/30/2007,18:02,1538.50,1538.50,1538.50,1538.50,0,58,58.00
09/30/2007,18:04,1538.50,1538.50,1538.50,1538.50,0,1,1.00
09/30/2007,18:05,1538.50,1538.50,1538.25,1538.25,5,43,48.00
09/30/2007,18:06,1538.00,1538.25,1538.00,1538.00,13,4,17.00
09/30/2007,18:07,1538.25,1538.25,1538.25,1538.25,13,0,13.00
09/30/2007,18:08,1538.00,1538.00,1538.00,1538.00,0,55,55.00
09/30/2007,18:09,1538.00,1538.00,1538.00,1538.00,0,1,1.00
09/30/2007,18:10,1537.75,1537.75,1537.75,1537.75,0,83,83.00
09/30/2007,18:11,1538.00,1538.00,1537.75,1537.75,2,3,5.00
09/30/2007,18:12,1537.75,1537.75,1537.75,1537.75,0,1,1.00
09/30/2007,18:13,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/30/2007,18:16,1537.75,1537.75,1537.75,1537.75,0,27,27.00
09/30/2007,18:17,1538.00,1538.00,1538.00,1538.00,2,0,2.00
09/30/2007,18:19,1537.75,1537.75,1537.75,1537.75,0,25,25.00
09/30/2007,18:20,1537.75,1537.75,1537.75,1537.75,0,6,6.00
09/30/2007,18:21,1537.75,1537.75,1537.75,1537.75,0,3,3.00
09/30/2007,18:24,1537.75,1538.00,1537.75,1538.00,22,1,23.00
09/30/2007,18:25,1538.00,1538.00,1538.00,1538.00,5,0,5.00
09/30/2007,18:26,1537.75,1537.75,1537.75,1537.75,0,5,5.00
09/30/2007,18:30,1538.00,1538.00,1538.00,1538.00,5,0,5.00
09/30/2007,18:31,1538.00,1538.00,1538.00,1538.00,70,0,70.00
09/30/2007,18:32,1538.00,1538.00,1538.00,1538.00,85,0,85.00
09/30/2007,18:33,1538.00,1538.00,1538.00,1538.00,2,0,2.00
09/30/2007,18:35,1537.75,1537.75,1537.75,1537.75,0,1,1.00
09/30/2007,18:36,1538.00,1538.00,1537.75,1537.75,1,5,6.00
09/30/2007,18:37,1537.75,1537.75,1537.75,1537.75,0,72,72.00
09/30/2007,18:38,1537.75,1537.75,1537.75,1537.75,0,8,8.00
09/30/2007,18:39,1537.50,1537.50,1537.50,1537.50,0,15,15.00
09/30/2007,18:40,1537.75,1537.75,1537.50,1537.50,85,4,89.00
09/30/2007,18:41,1537.75,1537.75,1537.75,1537.75,6,0,6.00
09/30/2007,18:44,1537.75,1537.75,1537.75,1537.75,12,0,12.00
09/30/2007,18:45,1537.75,1537.75,1537.75,1537.75,101,0,101.00
09/30/2007,18:46,1537.75,1537.75,1537.75,1537.75,27,0,27.00
09/30/2007,18:47,1537.75,1537.75,1537.75,1537.75,1,0,1.00
09/30/2007,18:48,1537.75,1537.75,1537.75,1537.75,5,0,5.00
09/30/2007,18:49,1537.75,1537.75,1537.75,1537.75,21,0,21.00
09/30/2007,18:51,1537.75,1537.75,1537.75,1537.75,51,0,51.00
09/30/2007,18:52,1538.00,1538.00,1538.00,1538.00,75,0,75.00
09/30/2007,18:55,1538.00,1538.00,1538.00,1538.00,1,0,1.00
09/30/2007,18:56,1538.00,1538.00,1538.00,1538.00,4,0,4.00
09/30/2007,18:57,1537.75,1537.75,1537.75,1537.75,0,75,75.00
09/30/2007,18:58,1537.50,1537.50,1537.50,1537.50,0,1,1.00
09/30/2007,18:59,1537.50,1537.50,1537.50,1537.50,0,1,1.00
09/30/2007,19:00,1537.75,1538.00,1537.75,1538.00,66,0,66.00
09/30/2007,19:01,1538.00,1538.00,1538.00,1538.00,21,0,21.00
09/30/2007,19:02,1538.25,1538.50,1538.25,1538.25,79,5,84.00
09/30/2007,19:03,1538.25,1538.50,1538.25,1538.50,16,30,46.00
09/30/2007,19:04,1538.50,1538.50,1538.50,1538.50,27,0,27.00
09/30/2007,19:05,1538.50,1538.75,1538.50,1538.50,120,12,132.00
09/30/2007,19:06,1538.50,1538.75,1538.25,1538.50,24,25,49.00
09/30/2007,19:09,1538.50,1538.75,1538.50,1538.75,3,0,3.00
09/30/2007,19:10,1538.50,1538.50,1538.50,1538.50,0,3,3.00
09/30/2007,19:13,1538.50,1538.50,1538.50,1538.50,0,4,4.00
09/30/2007,19:14,1538.50,1538.50,1538.50,1538.50,0,1,1.00
09/30/2007,19:15,1538.50,1538.75,1538.50,1538.75,25,31,56.00
09/30/2007,19:16,1538.75,1538.75,1538.75,1538.75,15,0,15.00
09/30/2007,19:17,1538.50,1538.75,1538.50,1538.75,30,2,32.00
09/30/2007,19:18,1538.75,1539.00,1538.75,1538.75,41,10,51.00
09/30/2007,19:19,1538.75,1538.75,1538.75,1538.75,0,9,9.00
09/30/2007,19:20,1538.75,1539.00,1538.75,1539.00,32,1,33.00
09/30/2007,19:22,1539.00,1539.25,1538.75,1539.25,56,1,57.00
09/30/2007,19:23,1539.00,1539.25,1539.00,1539.00,52,18,70.00
09/30/2007,19:24,1539.00,1539.25,1539.00,1539.00,34,9,43.00
09/30/2007,19:25,1539.00,1539.00,1539.00,1539.00,0,31,31.00
09/30/2007,19:26,1538.75,1538.75,1538.75,1538.75,0,1,1.00
09/30/2007,19:27,1538.75,1538.75,1538.75,1538.75,0,133,133.00
09/30/2007,19:28,1539.00,1539.00,1539.00,1539.00,5,0,5.00
09/30/2007,19:29,1539.00,1539.00,1539.00,1539.00,19,0,19.00
09/30/2007,19:30,1539.00,1539.50,1539.00,1539.50,76,0,76.00
09/30/2007,19:31,1539.25,1539.50,1539.25,1539.25,2,34,36.00
09/30/2007,19:32,1539.25,1539.50,1539.25,1539.25,63,4,67.00
09/30/2007,19:33,1539.50,1539.75,1539.25,1539.50,79,8,87.00
09/30/2007,19:34,1539.50,1539.75,1539.25,1539.75,75,30,105.00
09/30/2007,19:35,1539.50,1539.50,1539.50,1539.50,0,1,1.00
09/30/2007,19:36,1539.50,1539.50,1539.50,1539.50,0,1,1.00
09/30/2007,19:37,1539.50,1540.00,1539.50,1539.75,95,28,123.00
09/30/2007,19:38,1539.75,1539.75,1539.50,1539.50,0,33,33.00
09/30/2007,19:39,1539.75,1539.75,1539.50,1539.75,18,9,27.00
09/30/2007,19:40,1539.75,1539.75,1539.75,1539.75,18,0,18.00
09/30/2007,19:41,1540.00,1540.00,1540.00,1540.00,9,0,9.00
09/30/2007,19:42,1540.00,1540.00,1540.00,1540.00,11,0,11.00
09/30/2007,19:43,1540.00,1540.00,1539.75,1539.75,5,1,6.00
09/30/2007,19:44,1540.00,1540.25,1539.75,1540.25,55,1,56.00
09/30/2007,19:45,1540.00,1540.00,1539.75,1539.75,0,31,31.00
09/30/2007,19:46,1540.00,1540.00,1540.00,1540.00,7,0,7.00
09/30/2007,19:47,1540.00,1540.00,1540.00,1540.00,4,0,4.00
09/30/2007,19:48,1540.00,1540.00,1540.00,1540.00,1,0,1.00
09/30/2007,19:49,1540.00,1540.00,1539.75,1539.75,13,97,110.00
09/30/2007,19:50,1540.00,1540.00,1539.50,1539.75,3,17,20.00
09/30/2007,19:51,1539.75,1540.00,1539.75,1540.00,46,0,46.00
09/30/2007,19:52,1539.75,1539.75,1539.50,1539.50,0,145,145.00
09/30/2007,19:53,1539.25,1539.25,1539.00,1539.25,1,116,117.00
09/30/2007,19:54,1539.00,1539.25,1539.00,1539.25,10,69,79.00
09/30/2007,19:55,1539.25,1539.25,1539.00,1539.00,19,45,64.00
09/30/2007,19:56,1539.00,1539.00,1538.75,1538.75,0,119,119.00
09/30/2007,19:57,1539.00,1539.00,1538.75,1538.75,11,43,54.00
09/30/2007,19:58,1538.75,1538.75,1538.50,1538.75,47,3,50.00
09/30/2007,19:59,1538.75,1539.00,1538.75,1538.75,69,9,78.00
09/30/2007,20:00,1539.00,1539.00,1538.50,1539.00,30,14,44.00
09/30/2007,20:01,1539.00,1539.00,1538.50,1539.00,41,7,48.00
09/30/2007,20:02,1539.00,1539.25,1539.00,1539.25,128,0,128.00
09/30/2007,20:04,1539.25,1539.25,1539.00,1539.00,20,1,21.00
09/30/2007,20:08,1539.00,1539.00,1539.00,1539.00,0,1,1.00
09/30/2007,20:10,1539.00,1539.00,1539.00,1539.00,0,2,2.00
09/30/2007,20:11,1539.25,1539.25,1539.00,1539.00,4,1,5.00
09/30/2007,20:12,1539.25,1539.25,1539.00,1539.00,100,35,135.00
09/30/2007,20:13,1539.00,1539.00,1539.00,1539.00,0,57,57.00
09/30/2007,20:14,1539.00,1539.25,1539.00,1539.00,1,13,14.00
09/30/2007,20:15,1539.00,1539.25,1539.00,1539.25,1,18,19.00
09/30/2007,20:16,1539.25,1539.25,1539.25,1539.25,7,0,7.00
09/30/2007,20:17,1539.25,1539.25,1539.25,1539.25,41,0,41.00
09/30/2007,20:18,1539.50,1539.50,1539.50,1539.50,5,0,5.00
09/30/2007,20:19,1539.25,1539.25,1539.25,1539.25,0,1,1.00
09/30/2007,20:20,1539.25,1539.50,1539.25,1539.25,7,21,28.00
09/30/2007,20:21,1539.25,1539.50,1539.25,1539.50,2,2,4.00
09/30/2007,20:22,1539.50,1539.50,1539.25,1539.25,1,2,3.00
09/30/2007,20:24,1539.50,1539.50,1539.50,1539.50,1,0,1.00
09/30/2007,20:25,1539.50,1539.75,1539.50,1539.50,100,4,104.00
09/30/2007,20:26,1539.50,1539.50,1539.50,1539.50,0,4,4.00
09/30/2007,20:27,1539.25,1539.50,1539.25,1539.50,1,1,2.00
09/30/2007,20:28,1539.50,1539.50,1539.50,1539.50,5,0,5.00
09/30/2007,20:29,1539.50,1539.50,1539.50,1539.50,3,0,3.00
09/30/2007,20:31,1539.50,1539.50,1539.50,1539.50,1,0,1.00
09/30/2007,20:32,1539.50,1539.50,1539.50,1539.50,56,0,56.00
09/30/2007,20:33,1539.50,1539.50,1539.50,1539.50,3,0,3.00
09/30/2007,20:34,1539.75,1539.75,1539.75,1539.75,3,0,3.00
09/30/2007,20:35,1539.75,1539.75,1539.75,1539.75,10,0,10.00
09/30/2007,20:36,1539.50,1539.75,1539.50,1539.75,48,1,49.00
09/30/2007,20:37,1539.75,1540.00,1539.75,1540.00,39,4,43.00
09/30/2007,20:38,1539.75,1539.75,1539.75,1539.75,0,5,5.00
09/30/2007,20:39,1539.75,1539.75,1539.75,1539.75,0,33,33.00
09/30/2007,20:40,1539.75,1539.75,1539.75,1539.75,0,55,55.00
09/30/2007,20:41,1539.75,1539.75,1539.75,1539.75,0,11,11.00
09/30/2007,20:42,1539.50,1540.00,1539.50,1539.75,59,55,114.00
09/30/2007,20:44,1540.00,1540.00,1539.75,1539.75,1,1,2.00
09/30/2007,20:46,1539.75,1540.00,1539.75,1540.00,2,11,13.00
09/30/2007,20:48,1539.75,1540.00,1539.75,1539.75,2,3,5.00
09/30/2007,20:49,1539.75,1539.75,1539.75,1539.75,0,10,10.00
09/30/2007,20:50,1540.00,1540.00,1539.75,1539.75,1,62,63.00
09/30/2007,20:51,1539.75,1539.75,1539.75,1539.75,0,40,40.00
09/30/2007,20:53,1539.75,1539.75,1539.50,1539.75,36,15,51.00
09/30/2007,20:54,1539.75,1539.75,1539.50,1539.50,1,1,2.00
09/30/2007,20:55,1539.75,1539.75,1539.75,1539.75,22,0,22.00
09/30/2007,20:56,1539.75,1539.75,1539.75,1539.75,6,0,6.00
09/30/2007,20:57,1539.75,1539.75,1539.75,1539.75,2,0,2.00
09/30/2007,21:00,1539.75,1539.75,1539.75,1539.75,1,0,1.00
09/30/2007,21:01,1539.75,1539.75,1539.75,1539.75,1,0,1.00
09/30/2007,21:02,1539.75,1539.75,1539.75,1539.75,18,0,18.00
09/30/2007,21:03,1539.75,1539.75,1539.75,1539.75,2,0,2.00
09/30/2007,21:04,1539.75,1540.00,1539.75,1540.00,31,0,31.00
09/30/2007,21:05,1539.75,1540.00,1539.75,1539.75,1,6,7.00
09/30/2007,21:07,1539.50,1539.50,1539.50,1539.50,0,1,1.00
09/30/2007,21:08,1539.75,1539.75,1539.50,1539.50,4,2,6.00
09/30/2007,21:11,1539.50,1539.50,1539.50,1539.50,0,10,10.00
09/30/2007,21:12,1539.75,1539.75,1539.75,1539.75,5,0,5.00
09/30/2007,21:14,1539.75,1540.00,1539.75,1540.00,89,0,89.00
09/30/2007,21:15,1539.75,1540.25,1539.75,1540.00,71,10,81.00
09/30/2007,21:16,1540.00,1540.00,1540.00,1540.00,0,29,29.00
09/30/2007,21:18,1540.00,1540.00,1540.00,1540.00,0,1,1.00
09/30/2007,21:19,1540.00,1540.00,1540.00,1540.00,0,1,1.00
09/30/2007,21:20,1540.00,1540.00,1540.00,1540.00,0,17,17.00
09/30/2007,21:21,1540.00,1540.00,1539.75,1539.75,0,4,4.00
09/30/2007,21:23,1539.75,1540.00,1539.75,1540.00,2,1,3.00
09/30/2007,21:24,1540.00,1540.25,1539.75,1540.00,19,5,24.00
09/30/2007,21:26,1540.00,1540.00,1539.75,1539.75,15,5,20.00
09/30/2007,21:28,1539.75,1539.75,1539.75,1539.75,0,4,4.00
09/30/2007,21:31,1540.00,1540.00,1540.00,1540.00,2,0,2.00
09/30/2007,21:32,1539.75,1539.75,1539.75,1539.75,0,68,68.00
09/30/2007,21:33,1539.75,1539.75,1539.25,1539.50,7,326,333.00
09/30/2007,21:34,1539.50,1539.50,1539.50,1539.50,2,0,2.00
09/30/2007,21:35,1539.50,1539.50,1539.50,1539.50,5,0,5.00
09/30/2007,21:36,1539.50,1539.50,1539.50,1539.50,2,0,2.00
09/30/2007,21:39,1539.50,1539.50,1539.50,1539.50,10,0,10.00
09/30/2007,21:40,1539.50,1539.50,1539.50,1539.50,2,0,2.00
09/30/2007,21:43,1539.25,1539.25,1539.25,1539.25,0,2,2.00
09/30/2007,21:44,1539.25,1539.25,1539.25,1539.25,0,1,1.00
09/30/2007,21:45,1539.50,1539.50,1539.50,1539.50,4,0,4.00
09/30/2007,21:46,1539.25,1539.25,1539.25,1539.25,0,70,70.00
09/30/2007,21:47,1539.25,1539.25,1539.25,1539.25,0,1,1.00
09/30/2007,21:49,1539.50,1539.50,1539.50,1539.50,11,0,11.00
09/30/2007,21:51,1539.50,1539.50,1539.50,1539.50,7,0,7.00
09/30/2007,21:52,1539.75,1539.75,1539.50,1539.50,1,1,2.00
09/30/2007,21:53,1539.50,1539.50,1539.50,1539.50,0,80,80.00
09/30/2007,21:54,1539.50,1539.50,1539.25,1539.50,7,20,27.00
09/30/2007,21:55,1539.50,1539.50,1539.25,1539.25,28,15,43.00
09/30/2007,21:56,1539.25,1539.25,1539.25,1539.25,0,5,5.00
09/30/2007,21:58,1539.25,1539.25,1539.25,1539.25,0,3,3.00
09/30/2007,21:59,1539.00,1539.00,1539.00,1539.00,0,2,2.00
09/30/2007,22:01,1539.25,1539.25,1539.25,1539.25,31,0,31.00
09/30/2007,22:02,1539.25,1539.25,1539.25,1539.25,7,0,7.00
09/30/2007,22:06,1539.25,1539.25,1539.25,1539.25,1,0,1.00
09/30/2007,22:07,1539.00,1539.00,1539.00,1539.00,0,2,2.00
09/30/2007,22:10,1539.25,1539.25,1539.25,1539.25,9,0,9.00
09/30/2007,22:11,1539.25,1539.25,1539.25,1539.25,4,0,4.00
09/30/2007,22:12,1539.25,1539.25,1539.25,1539.25,3,0,3.00
09/30/2007,22:13,1539.25,1540.00,1539.25,1539.75,66,5,71.00
09/30/2007,22:14,1539.75,1539.75,1539.75,1539.75,0,7,7.00
09/30/2007,22:16,1539.50,1539.50,1539.00,1539.25,5,63,68.00
09/30/2007,22:18,1539.50,1539.50,1539.50,1539.50,2,0,2.00
09/30/2007,22:20,1539.25,1539.25,1539.25,1539.25,0,8,8.00
09/30/2007,22:23,1539.25,1539.25,1539.25,1539.25,0,21,21.00
09/30/2007,22:24,1539.25,1539.25,1539.25,1539.25,0,16,16.00
09/30/2007,22:25,1539.25,1539.25,1539.25,1539.25,0,143,143.00
09/30/2007,22:27,1539.25,1539.25,1539.25,1539.25,0,59,59.00
09/30/2007,22:28,1539.25,1539.25,1539.00,1539.25,22,83,105.00
09/30/2007,22:29,1539.25,1539.25,1539.25,1539.25,2,0,2.00
09/30/2007,22:30,1539.25,1539.25,1539.25,1539.25,2,0,2.00
09/30/2007,22:31,1539.50,1539.50,1539.25,1539.25,2,85,87.00
09/30/2007,22:32,1539.25,1539.25,1539.25,1539.25,0,3,3.00
09/30/2007,22:33,1539.25,1539.25,1539.25,1539.25,0,5,5.00
09/30/2007,22:34,1539.25,1539.25,1539.25,1539.25,0,3,3.00
09/30/2007,22:35,1539.25,1539.25,1539.25,1539.25,0,1,1.00
09/30/2007,22:37,1539.00,1539.00,1539.00,1539.00,0,1,1.00
09/30/2007,22:39,1539.00,1539.00,1538.75,1538.75,0,84,84.00
09/30/2007,22:40,1538.75,1538.75,1538.75,1538.75,0,1,1.00
09/30/2007,22:41,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/30/2007,22:42,1538.75,1539.00,1538.75,1539.00,1,5,6.00
09/30/2007,22:43,1538.75,1538.75,1538.75,1538.75,0,5,5.00
09/30/2007,22:44,1538.75,1538.75,1538.75,1538.75,0,2,2.00
09/30/2007,22:46,1538.75,1538.75,1538.75,1538.75,0,10,10.00
09/30/2007,22:49,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/30/2007,22:51,1538.75,1538.75,1538.50,1538.75,1,148,149.00
09/30/2007,22:52,1538.50,1538.50,1538.50,1538.50,0,2,2.00
09/30/2007,22:53,1538.75,1538.75,1538.75,1538.75,11,0,11.00
09/30/2007,22:54,1538.75,1538.75,1538.75,1538.75,8,0,8.00
09/30/2007,22:55,1538.75,1538.75,1538.75,1538.75,3,0,3.00
09/30/2007,22:56,1539.00,1539.00,1539.00,1539.00,2,0,2.00
09/30/2007,22:57,1538.75,1538.75,1538.75,1538.75,0,3,3.00
09/30/2007,22:58,1538.75,1538.75,1538.75,1538.75,0,1,1.00
09/30/2007,22:59,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/30/2007,23:00,1539.00,1539.00,1539.00,1539.00,38,0,38.00
09/30/2007,23:01,1539.00,1539.25,1539.00,1539.25,11,0,11.00
09/30/2007,23:03,1539.25,1539.50,1539.25,1539.50,49,0,49.00
09/30/2007,23:04,1539.25,1539.25,1539.00,1539.00,0,40,40.00
09/30/2007,23:05,1539.00,1539.00,1538.75,1538.75,0,146,146.00
09/30/2007,23:07,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/30/2007,23:09,1538.75,1538.75,1538.50,1538.50,0,43,43.00
09/30/2007,23:10,1538.75,1538.75,1538.75,1538.75,1,0,1.00
09/30/2007,23:12,1538.50,1538.50,1538.50,1538.50,0,12,12.00
09/30/2007,23:13,1538.75,1538.75,1538.50,1538.50,1,1,2.00
09/30/2007,23:14,1538.50,1538.50,1538.50,1538.50,0,1,1.00
09/30/2007,23:15,1538.50,1538.75,1538.50,1538.75,2,9,11.00
09/30/2007,23:18,1538.75,1538.75,1538.50,1538.50,1,1,2.00
09/30/2007,23:20,1538.75,1538.75,1538.75,1538.75,7,0,7.00
09/30/2007,23:21,1538.75,1538.75,1538.75,1538.75,3,0,3.00
09/30/2007,23:22,1538.75,1538.75,1538.75,1538.75,1,0,1.00
09/30/2007,23:23,1538.75,1538.75,1538.75,1538.75,3,0,3.00
09/30/2007,23:24,1539.00,1539.00,1539.00,1539.00,1,0,1.00
09/30/2007,23:28,1538.75,1538.75,1538.75,1538.75,0,6,6.00
09/30/2007,23:29,1538.75,1539.00,1538.75,1539.00,1,6,7.00
09/30/2007,23:30,1538.75,1538.75,1538.75,1538.75,0,3,3.00
09/30/2007,23:31,1538.75,1539.00,1538.75,1539.00,2,2,4.00
09/30/2007,23:32,1538.75,1539.00,1538.50,1539.00,6,28,34.00
09/30/2007,23:34,1538.75,1539.00,1538.50,1538.75,5,15,20.00
09/30/2007,23:36,1538.75,1538.75,1538.50,1538.50,11,2,13.00
09/30/2007,23:38,1538.75,1538.75,1538.75,1538.75,4,0,4.00
09/30/2007,23:40,1538.75,1538.75,1538.75,1538.75,9,0,9.00
09/30/2007,23:42,1538.75,1538.75,1538.75,1538.75,1,0,1.00
09/30/2007,23:45,1538.50,1538.50,1538.50,1538.50,0,21,21.00
09/30/2007,23:49,1538.50,1538.75,1538.50,1538.50,10,15,25.00
09/30/2007,23:51,1538.50,1538.50,1538.50,1538.50,0,2,2.00
09/30/2007,23:58,1538.75,1538.75,1538.25,1538.25,1,39,40.00
09/30/2007,23:59,1538.25,1538.25,1538.25,1538.25,0,20,20.00
10/01/2007,00:00,1538.25,1538.25,1538.25,1538.25,0,11,11.00
10/01/2007,00:01,1538.50,1538.50,1538.50,1538.50,19,0,19.00
10/01/2007,00:02,1538.75,1538.75,1538.75,1538.75,2,0,2.00
10/01/2007,00:03,1538.50,1538.75,1538.25,1538.75,1,112,113.00
10/01/2007,00:04,1538.50,1538.50,1538.50,1538.50,0,1,1.00
10/01/2007,00:05,1538.25,1538.25,1538.25,1538.25,0,25,25.00
10/01/2007,00:06,1538.25,1538.25,1538.25,1538.25,0,37,37.00
10/01/2007,00:07,1538.25,1538.25,1537.75,1538.00,48,163,211.00
10/01/2007,00:08,1538.00,1538.00,1537.75,1538.00,2,51,53.00
10/01/2007,00:09,1538.00,1538.00,1538.00,1538.00,5,0,5.00
10/01/2007,00:10,1538.00,1538.00,1538.00,1538.00,57,0,57.00
10/01/2007,00:11,1538.00,1538.00,1537.75,1538.00,9,1,10.00
10/01/2007,00:12,1538.00,1538.00,1538.00,1538.00,1,0,1.00
10/01/2007,00:13,1538.00,1538.00,1538.00,1538.00,18,0,18.00
10/01/2007,00:14,1538.00,1538.00,1538.00,1538.00,2,0,2.00
10/01/2007,00:18,1538.25,1538.25,1538.00,1538.00,2,4,6.00
10/01/2007,00:19,1538.00,1538.00,1538.00,1538.00,0,5,5.00
10/01/2007,00:20,1538.00,1538.00,1538.00,1538.00,0,5,5.00
10/01/2007,00:21,1537.75,1537.75,1537.75,1537.75,0,1,1.00
10/01/2007,00:24,1538.00,1538.00,1538.00,1538.00,20,0,20.00
10/01/2007,00:25,1538.00,1538.00,1538.00,1538.00,1,0,1.00
10/01/2007,00:26,1537.75,1537.75,1537.75,1537.75,0,1,1.00
10/01/2007,00:27,1537.75,1538.00,1537.75,1538.00,3,50,53.00
10/01/2007,00:28,1537.75,1537.75,1537.75,1537.75,0,103,103.00
10/01/2007,00:32,1538.00,1538.00,1538.00,1538.00,53,0,53.00
10/01/2007,00:33,1538.00,1538.00,1538.00,1538.00,36,0,36.00
10/01/2007,00:35,1538.00,1538.00,1538.00,1538.00,1,0,1.00
10/01/2007,00:36,1537.75,1537.75,1537.75,1537.75,0,2,2.00
10/01/2007,00:40,1538.00,1538.00,1538.00,1538.00,10,0,10.00
10/01/2007,00:42,1538.00,1538.00,1538.00,1538.00,1,0,1.00
10/01/2007,00:43,1538.00,1538.00,1538.00,1538.00,3,0,3.00
10/01/2007,00:44,1538.00,1538.00,1538.00,1538.00,3,0,3.00
10/01/2007,00:46,1538.00,1538.00,1538.00,1538.00,60,0,60.00
10/01/2007,00:48,1538.00,1538.00,1538.00,1538.00,21,0,21.00
10/01/2007,00:49,1538.00,1538.25,1538.00,1538.25,47,0,47.00
10/01/2007,00:50,1538.50,1538.50,1538.25,1538.25,6,5,11.00
10/01/2007,00:51,1538.50,1538.50,1538.25,1538.25,1,7,8.00
10/01/2007,00:52,1538.25,1538.25,1538.25,1538.25,0,19,19.00
10/01/2007,00:53,1538.00,1538.25,1538.00,1538.00,30,19,49.00
10/01/2007,00:54,1538.00,1538.00,1538.00,1538.00,0,8,8.00
10/01/2007,00:55,1538.25,1538.25,1538.25,1538.25,3,0,3.00
10/01/2007,00:57,1538.00,1538.25,1538.00,1538.25,3,2,5.00
10/01/2007,00:58,1538.25,1538.25,1538.25,1538.25,39,0,39.00
10/01/2007,01:00,1538.50,1538.50,1538.50,1538.50,1,0,1.00
10/01/2007,01:01,1538.50,1538.50,1538.25,1538.25,19,4,23.00
10/01/2007,01:02,1538.50,1538.50,1538.00,1538.25,5,59,64.00
10/01/2007,01:03,1538.00,1538.00,1537.75,1537.75,4,32,36.00
10/01/2007,01:06,1538.00,1538.25,1538.00,1538.00,19,5,24.00
10/01/2007,01:08,1538.00,1538.00,1538.00,1538.00,0,7,7.00
10/01/2007,01:09,1538.00,1538.00,1538.00,1538.00,0,2,2.00
10/01/2007,01:10,1538.00,1538.00,1538.00,1538.00,0,9,9.00
10/01/2007,01:11,1538.00,1538.00,1538.00,1538.00,0,1,1.00
10/01/2007,01:12,1538.25,1538.25,1538.25,1538.25,1,0,1.00
10/01/2007,01:13,1538.25,1538.25,1538.00,1538.00,1,2,3.00
10/01/2007,01:14,1538.00,1538.00,1538.00,1538.00,0,8,8.00
10/01/2007,01:15,1538.00,1538.00,1538.00,1538.00,0,7,7.00
10/01/2007,01:16,1538.00,1538.00,1538.00,1538.00,0,18,18.00
10/01/2007,01:17,1538.25,1538.25,1538.25,1538.25,25,0,25.00
10/01/2007,01:18,1538.25,1538.50,1538.25,1538.50,175,1,176.00
10/01/2007,01:19,1538.50,1539.00,1538.50,1538.75,366,112,478.00
10/01/2007,01:21,1539.00,1539.00,1538.75,1538.75,1,86,87.00
10/01/2007,01:22,1538.75,1538.75,1538.75,1538.75,0,86,86.00
10/01/2007,01:23,1538.50,1538.50,1538.50,1538.50,0,122,122.00
10/01/2007,01:24,1538.25,1538.25,1538.00,1538.00,0,116,116.00
10/01/2007,01:25,1538.00,1538.00,1537.75,1537.75,0,68,68.00
10/01/2007,01:26,1538.00,1538.00,1538.00,1538.00,1,0,1.00
10/01/2007,01:27,1538.00,1538.00,1538.00,1538.00,18,0,18.00
10/01/2007,01:28,1538.25,1538.25,1538.00,1538.00,10,6,16.00
10/01/2007,01:29,1538.00,1538.00,1538.00,1538.00,0,69,69.00
10/01/2007,01:30,1538.00,1538.00,1538.00,1538.00,0,25,25.00
10/01/2007,01:31,1538.00,1538.00,1537.50,1537.50,0,236,236.00
10/01/2007,01:32,1537.75,1537.75,1537.50,1537.50,5,2,7.00
10/01/2007,01:33,1537.75,1537.75,1537.75,1537.75,4,0,4.00
10/01/2007,01:34,1537.50,1537.50,1537.50,1537.50,0,236,236.00
10/01/2007,01:35,1537.50,1537.50,1537.25,1537.25,0,167,167.00
10/01/2007,01:36,1537.25,1537.50,1537.25,1537.50,72,7,79.00
10/01/2007,01:37,1537.50,1537.50,1537.50,1537.50,2,0,2.00
10/01/2007,01:38,1537.50,1537.50,1537.50,1537.50,45,0,45.00
10/01/2007,01:39,1537.50,1537.50,1537.50,1537.50,43,0,43.00
10/01/2007,01:40,1537.50,1537.50,1537.50,1537.50,1,0,1.00
10/01/2007,01:41,1537.50,1537.50,1537.50,1537.50,181,0,181.00
10/01/2007,01:42,1537.50,1537.50,1537.50,1537.50,26,0,26.00
10/01/2007,01:43,1537.50,1537.50,1537.50,1537.50,39,0,39.00
10/01/2007,01:44,1537.50,1537.50,1537.50,1537.50,5,0,5.00
10/01/2007,01:45,1537.50,1537.50,1537.50,1537.50,1,0,1.00
10/01/2007,01:48,1537.50,1537.75,1537.50,1537.50,119,64,183.00
10/01/2007,01:49,1537.50,1537.50,1537.25,1537.50,28,190,218.00
10/01/2007,01:50,1537.50,1537.50,1537.50,1537.50,5,0,5.00
10/01/2007,01:51,1537.50,1537.50,1537.25,1537.25,63,3,66.00
10/01/2007,01:52,1537.50,1537.50,1537.25,1537.50,12,33,45.00
10/01/2007,01:53,1537.50,1537.50,1537.25,1537.25,2,1,3.00
10/01/2007,01:54,1537.25,1537.25,1537.25,1537.25,0,55,55.00
10/01/2007,01:55,1537.00,1537.25,1536.75,1537.00,94,432,526.00
10/01/2007,01:56,1537.00,1537.25,1536.75,1536.75,3,117,120.00
10/01/2007,01:57,1537.00,1537.00,1536.50,1536.50,22,223,245.00
10/01/2007,01:58,1536.50,1536.75,1536.00,1536.25,169,500,669.00
10/01/2007,01:59,1536.25,1536.50,1536.25,1536.50,131,0,131.00
10/01/2007,02:00,1536.25,1536.75,1536.25,1536.50,167,22,189.00
10/01/2007,02:01,1536.50,1536.50,1535.50,1535.75,52,723,775.00
10/01/2007,02:02,1535.50,1536.00,1535.25,1535.50,167,226,393.00
10/01/2007,02:03,1535.75,1536.25,1535.75,1536.25,155,33,188.00
10/01/2007,02:04,1536.25,1536.25,1536.00,1536.00,11,23,34.00
10/01/2007,02:05,1536.25,1536.75,1536.25,1536.75,249,2,251.00
10/01/2007,02:06,1536.75,1537.00,1536.75,1536.75,72,2,74.00
10/01/2007,02:07,1536.75,1537.00,1536.75,1536.75,32,3,35.00
10/01/2007,02:08,1537.00,1537.00,1536.50,1536.50,16,51,67.00
10/01/2007,02:10,1536.75,1536.75,1536.75,1536.75,19,0,19.00
10/01/2007,02:11,1536.75,1536.75,1536.75,1536.75,2,0,2.00
10/01/2007,02:12,1536.75,1536.75,1536.50,1536.50,33,1,34.00
10/01/2007,02:13,1536.75,1536.75,1536.75,1536.75,79,0,79.00
10/01/2007,02:14,1536.75,1537.00,1536.75,1537.00,73,0,73.00
10/01/2007,02:15,1537.00,1537.25,1537.00,1537.25,37,0,37.00
10/01/2007,02:16,1537.25,1537.25,1536.25,1536.50,116,206,322.00
10/01/2007,02:17,1536.50,1536.50,1536.25,1536.25,74,11,85.00
10/01/2007,02:18,1536.50,1536.75,1536.50,1536.50,66,3,69.00
10/01/2007,02:19,1536.50,1536.75,1536.50,1536.75,18,3,21.00
10/01/2007,02:20,1536.75,1536.75,1536.75,1536.75,68,0,68.00
10/01/2007,02:21,1536.50,1536.50,1536.25,1536.25,1,60,61.00
10/01/2007,02:22,1536.25,1536.25,1536.00,1536.00,1,82,83.00
10/01/2007,02:23,1535.75,1536.00,1535.50,1535.75,80,112,192.00
10/01/2007,02:24,1535.75,1536.00,1535.25,1535.50,16,189,205.00
10/01/2007,02:25,1535.50,1536.00,1535.50,1536.00,292,35,327.00
10/01/2007,02:26,1536.00,1536.25,1536.00,1536.25,58,0,58.00
10/01/2007,02:27,1536.25,1536.25,1535.50,1535.50,22,338,360.00
10/01/2007,02:28,1535.75,1535.75,1535.50,1535.75,16,1,17.00
10/01/2007,02:29,1535.50,1535.75,1535.50,1535.75,56,17,73.00
10/01/2007,02:30,1535.75,1536.00,1535.75,1536.00,2,0,2.00
10/01/2007,02:31,1536.00,1536.00,1536.00,1536.00,15,0,15.00
10/01/2007,02:32,1536.00,1536.25,1536.00,1536.00,50,41,91.00
10/01/2007,02:33,1536.00,1536.25,1536.00,1536.25,31,1,32.00
10/01/2007,02:35,1536.25,1536.25,1536.00,1536.25,90,205,295.00
10/01/2007,02:36,1536.25,1536.25,1536.25,1536.25,30,0,30.00
10/01/2007,02:37,1536.50,1536.75,1536.50,1536.75,101,0,101.00
10/01/2007,02:38,1536.75,1537.25,1536.75,1537.25,280,94,374.00
10/01/2007,02:39,1536.75,1537.00,1536.25,1536.50,62,191,253.00
10/01/2007,02:40,1536.50,1536.50,1536.50,1536.50,3,0,3.00
10/01/2007,02:41,1536.50,1536.50,1536.50,1536.50,33,0,33.00
10/01/2007,02:42,1536.75,1537.00,1536.75,1537.00,89,74,163.00
10/01/2007,02:43,1537.00,1538.00,1537.00,1538.00,461,1,462.00
10/01/2007,02:44,1538.00,1538.00,1537.25,1537.25,136,155,291.00
10/01/2007,02:45,1537.25,1537.50,1537.25,1537.25,5,62,67.00
10/01/2007,02:46,1537.25,1537.50,1537.25,1537.25,1,12,13.00
10/01/2007,02:47,1537.25,1537.75,1537.25,1537.75,149,2,151.00
10/01/2007,02:48,1537.75,1538.00,1537.75,1537.75,49,31,80.00
10/01/2007,02:49,1537.75,1538.00,1537.50,1538.00,36,11,47.00
10/01/2007,02:50,1538.00,1538.00,1537.75,1538.00,140,35,175.00
10/01/2007,02:51,1538.00,1538.00,1537.75,1537.75,3,176,179.00
10/01/2007,02:52,1538.00,1539.00,1538.00,1539.00,538,0,538.00
10/01/2007,02:53,1538.75,1539.00,1538.50,1538.50,44,92,136.00
10/01/2007,02:54,1538.75,1539.00,1538.50,1538.50,42,47,89.00
10/01/2007,02:55,1538.75,1538.75,1538.25,1538.75,174,73,247.00
10/01/2007,02:56,1539.00,1539.00,1538.75,1538.75,20,1,21.00
10/01/2007,02:57,1539.00,1540.25,1538.75,1539.50,813,214,1027.00
10/01/2007,02:58,1539.75,1540.00,1539.25,1539.25,72,126,198.00
10/01/2007,02:59,1539.25,1539.50,1538.75,1539.00,127,154,281.00
10/01/2007,03:00,1539.00,1539.00,1539.00,1539.00,102,0,102.00
10/01/2007,03:01,1539.25,1539.75,1539.00,1539.75,264,56,320.00
10/01/2007,03:02,1539.50,1539.75,1538.75,1539.00,18,253,271.00
10/01/2007,03:03,1539.00,1539.50,1538.75,1539.50,63,32,95.00
10/01/2007,03:04,1539.50,1539.50,1539.50,1539.50,54,0,54.00
10/01/2007,03:05,1539.50,1540.00,1539.50,1539.75,229,183,412.00
10/01/2007,03:06,1539.75,1539.75,1539.00,1539.25,62,106,168.00
10/01/2007,03:07,1539.00,1539.00,1538.50,1538.50,59,389,448.00
10/01/2007,03:08,1538.75,1539.00,1538.75,1539.00,21,0,21.00
10/01/2007,03:09,1539.00,1539.50,1539.00,1539.25,123,2,125.00
10/01/2007,03:10,1539.25,1539.25,1539.00,1539.25,9,47,56.00
10/01/2007,03:11,1539.50,1539.50,1539.25,1539.25,85,4,89.00
10/01/2007,03:12,1539.50,1539.50,1539.50,1539.50,25,0,25.00
10/01/2007,03:13,1539.50,1539.50,1539.50,1539.50,49,0,49.00
10/01/2007,03:15,1539.25,1539.50,1539.00,1539.50,64,36,100.00
10/01/2007,03:16,1539.25,1539.75,1539.25,1539.25,53,149,202.00
10/01/2007,03:17,1539.50,1539.75,1539.25,1539.75,55,1,56.00
10/01/2007,03:18,1539.50,1539.50,1539.25,1539.50,101,15,116.00
10/01/2007,03:19,1539.50,1539.75,1539.25,1539.50,55,65,120.00
10/01/2007,03:20,1539.25,1539.50,1539.25,1539.50,11,21,32.00
10/01/2007,03:21,1539.50,1539.50,1539.25,1539.25,104,1,105.00
10/01/2007,03:22,1539.50,1539.50,1539.50,1539.50,60,0,60.00
10/01/2007,03:23,1539.50,1539.50,1539.50,1539.50,5,0,5.00
10/01/2007,03:24,1539.50,1539.75,1539.50,1539.50,35,4,39.00
10/01/2007,03:25,1539.75,1540.25,1539.75,1540.25,536,1,537.00
10/01/2007,03:26,1540.25,1541.00,1540.25,1540.75,941,317,1258.00
10/01/2007,03:27,1540.75,1540.75,1540.50,1540.50,0,284,284.00
10/01/2007,03:28,1540.50,1540.75,1540.50,1540.75,197,133,330.00
10/01/2007,03:29,1540.50,1540.50,1540.25,1540.25,30,79,109.00
10/01/2007,03:30,1540.25,1540.25,1539.75,1540.00,111,149,260.00
10/01/2007,03:31,1540.00,1540.25,1540.00,1540.00,52,110,162.00
10/01/2007,03:32,1540.00,1540.00,1539.75,1540.00,133,21,154.00
10/01/2007,03:33,1540.00,1540.00,1539.75,1539.75,51,2,53.00
10/01/2007,03:34,1539.75,1540.00,1539.75,1540.00,124,20,144.00
10/01/2007,03:35,1540.25,1540.50,1540.25,1540.25,50,3,53.00
10/01/2007,03:36,1540.25,1540.75,1540.25,1540.25,38,66,104.00
10/01/2007,03:37,1540.50,1540.50,1540.25,1540.25,48,43,91.00
10/01/2007,03:38,1540.50,1540.50,1540.00,1540.00,11,196,207.00
10/01/2007,03:39,1540.00,1540.50,1540.00,1540.50,116,57,173.00
10/01/2007,03:40,1540.50,1540.75,1540.25,1540.25,59,101,160.00
10/01/2007,03:41,1540.25,1540.75,1540.00,1540.75,63,12,75.00
10/01/2007,03:42,1540.50,1540.50,1540.50,1540.50,0,34,34.00
10/01/2007,03:43,1540.50,1541.00,1540.50,1540.75,98,130,228.00
10/01/2007,03:44,1540.75,1541.25,1540.50,1541.25,175,53,228.00
10/01/2007,03:45,1541.00,1541.25,1541.00,1541.00,1,56,57.00
10/01/2007,03:46,1541.25,1541.25,1541.00,1541.25,8,5,13.00
10/01/2007,03:47,1541.25,1541.50,1541.25,1541.25,186,148,334.00
10/01/2007,03:48,1541.25,1541.25,1541.00,1541.25,43,28,71.00
10/01/2007,03:49,1541.25,1541.25,1541.25,1541.25,22,0,22.00
10/01/2007,03:50,1541.00,1541.25,1541.00,1541.00,2,27,29.00
10/01/2007,03:51,1541.25,1541.25,1541.00,1541.25,437,50,487.00
10/01/2007,03:52,1541.25,1541.25,1541.00,1541.00,18,8,26.00
10/01/2007,03:53,1541.25,1541.25,1541.00,1541.25,33,6,39.00
10/01/2007,03:54,1541.25,1541.25,1540.75,1541.00,289,207,496.00
10/01/2007,03:55,1541.00,1541.25,1541.00,1541.25,172,0,172.00
10/01/2007,03:56,1541.25,1541.25,1541.00,1541.00,1,1,2.00
10/01/2007,03:57,1541.25,1541.25,1541.00,1541.00,1,16,17.00
10/01/2007,03:58,1541.00,1541.00,1541.00,1541.00,0,4,4.00
10/01/2007,03:59,1541.00,1541.00,1541.00,1541.00,0,6,6.00
10/01/2007,04:00,1541.00,1541.00,1541.00,1541.00,0,21,21.00
10/01/2007,04:01,1541.25,1541.25,1540.75,1541.00,25,50,75.00
10/01/2007,04:02,1541.00,1541.00,1540.75,1540.75,36,323,359.00
10/01/2007,04:03,1540.75,1541.25,1540.75,1541.25,85,4,89.00
10/01/2007,04:04,1541.00,1541.00,1541.00,1541.00,0,77,77.00
10/01/2007,04:05,1541.00,1541.25,1541.00,1541.00,1,75,76.00
10/01/2007,04:06,1541.00,1541.25,1540.75,1541.00,156,84,240.00
10/01/2007,04:07,1541.00,1541.25,1541.00,1541.25,11,0,11.00
10/01/2007,04:08,1541.00,1541.25,1541.00,1541.00,7,7,14.00
10/01/2007,04:09,1541.25,1541.25,1541.00,1541.25,2,26,28.00
10/01/2007,04:10,1541.00,1541.00,1540.75,1540.75,2,398,400.00
10/01/2007,04:11,1540.50,1541.00,1540.50,1541.00,57,2,59.00
10/01/2007,04:12,1541.00,1541.00,1541.00,1541.00,2,0,2.00
10/01/2007,04:13,1540.75,1541.00,1540.75,1541.00,2,8,10.00
10/01/2007,04:14,1541.00,1541.00,1541.00,1541.00,3,0,3.00
10/01/2007,04:15,1541.00,1541.00,1541.00,1541.00,9,0,9.00
10/01/2007,04:16,1541.00,1541.00,1541.00,1541.00,2,0,2.00
10/01/2007,04:17,1541.00,1541.00,1540.75,1540.75,1,96,97.00
10/01/2007,04:18,1540.50,1540.75,1540.50,1540.50,78,36,114.00
10/01/2007,04:20,1540.75,1540.75,1540.75,1540.75,3,0,3.00
10/01/2007,04:21,1540.50,1541.00,1540.50,1541.00,42,13,55.00
10/01/2007,04:22,1541.00,1541.00,1541.00,1541.00,2,0,2.00
10/01/2007,04:23,1540.75,1540.75,1540.50,1540.50,0,86,86.00
10/01/2007,04:24,1540.75,1540.75,1540.75,1540.75,19,0,19.00
10/01/2007,04:25,1540.75,1541.00,1540.75,1540.75,129,1,130.00
10/01/2007,04:26,1540.75,1540.75,1540.75,1540.75,0,76,76.00
10/01/2007,04:27,1540.75,1541.00,1540.75,1540.75,3,19,22.00
10/01/2007,04:28,1541.00,1541.00,1541.00,1541.00,112,0,112.00
10/01/2007,04:29,1540.75,1540.75,1540.75,1540.75,0,14,14.00
10/01/2007,04:30,1540.75,1541.00,1540.75,1541.00,2,1,3.00
10/01/2007,04:31,1540.75,1541.00,1540.75,1541.00,40,38,78.00
10/01/2007,04:32,1540.75,1541.00,1540.50,1540.50,2,107,109.00
10/01/2007,04:33,1540.50,1540.50,1540.50,1540.50,0,52,52.00
10/01/2007,04:34,1540.75,1540.75,1540.50,1540.50,2,6,8.00
10/01/2007,04:35,1540.50,1540.50,1540.25,1540.25,63,55,118.00
10/01/2007,04:36,1540.25,1540.25,1540.00,1540.00,0,106,106.00
10/01/2007,04:37,1540.00,1540.50,1540.00,1540.25,190,207,397.00
10/01/2007,04:38,1540.50,1540.50,1540.00,1540.25,24,142,166.00
10/01/2007,04:39,1540.00,1540.25,1539.75,1540.00,123,200,323.00
10/01/2007,04:40,1540.00,1540.00,1539.75,1540.00,45,96,141.00
10/01/2007,04:41,1540.00,1540.25,1539.75,1540.00,67,166,233.00
10/01/2007,04:42,1540.00,1540.25,1540.00,1540.00,15,337,352.00
10/01/2007,04:43,1540.00,1540.50,1539.75,1540.00,107,100,207.00
10/01/2007,04:44,1540.00,1540.00,1539.75,1540.00,14,118,132.00
10/01/2007,04:45,1540.00,1540.25,1540.00,1540.00,22,100,122.00
10/01/2007,04:46,1540.00,1540.25,1540.00,1540.00,2,31,33.00
10/01/2007,04:47,1540.00,1540.00,1539.75,1540.00,10,4,14.00
10/01/2007,04:48,1540.00,1540.25,1540.00,1540.25,148,0,148.00
10/01/2007,04:49,1540.25,1540.25,1540.00,1540.00,29,126,155.00
10/01/2007,04:50,1540.00,1540.50,1540.00,1540.50,69,2,71.00
10/01/2007,04:51,1540.50,1540.50,1540.25,1540.50,22,56,78.00
10/01/2007,04:52,1540.50,1540.50,1540.50,1540.50,8,0,8.00
10/01/2007,04:53,1540.50,1540.75,1540.25,1540.25,107,135,242.00
10/01/2007,04:54,1540.25,1540.50,1540.25,1540.25,3,19,22.00
10/01/2007,04:55,1540.25,1540.50,1540.25,1540.50,14,100,114.00
10/01/2007,04:56,1540.50,1540.50,1540.25,1540.25,12,64,76.00
10/01/2007,04:57,1540.25,1540.25,1540.25,1540.25,0,1,1.00
10/01/2007,04:58,1540.25,1540.50,1540.25,1540.50,121,8,129.00
10/01/2007,04:59,1540.25,1540.75,1540.25,1540.50,17,51,68.00
10/01/2007,05:00,1540.50,1540.50,1540.25,1540.25,0,63,63.00
10/01/2007,05:01,1540.50,1540.50,1540.25,1540.25,32,11,43.00
10/01/2007,05:02,1540.50,1540.50,1540.50,1540.50,15,0,15.00
10/01/2007,05:03,1540.50,1540.50,1540.25,1540.25,2,9,11.00
10/01/2007,05:04,1540.25,1540.25,1540.25,1540.25,0,18,18.00
10/01/2007,05:05,1540.25,1540.50,1540.25,1540.50,11,3,14.00
10/01/2007,05:06,1540.50,1540.50,1540.50,1540.50,3,0,3.00
10/01/2007,05:07,1540.25,1540.50,1540.25,1540.50,1,3,4.00
10/01/2007,05:08,1540.50,1540.50,1540.50,1540.50,8,0,8.00
10/01/2007,05:09,1540.50,1540.50,1540.50,1540.50,11,0,11.00
10/01/2007,05:10,1540.50,1540.50,1540.50,1540.50,77,0,77.00
10/01/2007,05:11,1540.50,1541.00,1540.50,1540.75,145,64,209.00
10/01/2007,05:12,1540.75,1541.00,1540.75,1540.75,1,60,61.00
10/01/2007,05:13,1541.00,1541.25,1541.00,1541.00,171,1,172.00
10/01/2007,05:14,1541.00,1541.50,1541.00,1541.00,178,80,258.00
10/01/2007,05:15,1541.25,1541.50,1541.00,1541.50,58,1,59.00
10/01/2007,05:16,1541.25,1541.25,1541.25,1541.25,0,255,255.00
10/01/2007,05:17,1541.25,1541.50,1541.25,1541.50,84,51,135.00
10/01/2007,05:18,1541.25,1541.50,1541.25,1541.50,11,7,18.00
10/01/2007,05:19,1541.50,1542.00,1541.50,1541.75,855,60,915.00
10/01/2007,05:20,1541.50,1541.75,1541.50,1541.50,4,77,81.00
10/01/2007,05:21,1541.75,1541.75,1541.50,1541.50,14,35,49.00
10/01/2007,05:22,1541.50,1541.50,1541.25,1541.25,0,111,111.00
10/01/2007,05:23,1541.25,1541.50,1541.25,1541.25,2,5,7.00
10/01/2007,05:24,1541.50,1541.75,1541.25,1541.50,85,73,158.00
10/01/2007,05:25,1541.50,1541.75,1541.50,1541.75,114,0,114.00
10/01/2007,05:26,1541.75,1542.25,1541.75,1542.00,492,214,706.00
10/01/2007,05:27,1542.00,1542.25,1541.75,1542.00,123,211,334.00
10/01/2007,05:28,1541.75,1542.50,1541.75,1542.25,317,69,386.00
10/01/2007,05:29,1542.25,1542.50,1542.25,1542.25,2,162,164.00
10/01/2007,05:30,1542.00,1542.25,1542.00,1542.25,26,4,30.00
10/01/2007,05:31,1542.00,1542.00,1542.00,1542.00,0,126,126.00
10/01/2007,05:32,1541.75,1541.75,1541.50,1541.50,2,154,156.00
10/01/2007,05:33,1541.50,1541.75,1541.50,1541.50,1,113,114.00
10/01/2007,05:34,1541.50,1542.00,1541.50,1542.00,56,12,68.00
10/01/2007,05:35,1541.75,1541.75,1541.75,1541.75,0,1,1.00
10/01/2007,05:36,1542.00,1542.00,1541.75,1541.75,3,53,56.00
10/01/2007,05:37,1541.75,1542.00,1541.75,1541.75,164,67,231.00
10/01/2007,05:38,1542.00,1542.00,1541.75,1541.75,1,31,32.00
10/01/2007,05:39,1542.00,1542.00,1541.75,1541.75,12,120,132.00
10/01/2007,05:40,1541.75,1541.75,1541.25,1541.25,1,76,77.00
10/01/2007,05:41,1541.25,1541.75,1541.25,1541.75,160,7,167.00
10/01/2007,05:42,1541.50,1541.75,1541.50,1541.75,3,42,45.00
10/01/2007,05:43,1541.50,1541.50,1541.25,1541.25,0,27,27.00
10/01/2007,05:44,1541.50,1542.00,1541.50,1541.75,303,11,314.00
10/01/2007,05:45,1541.75,1541.75,1541.50,1541.50,40,25,65.00
10/01/2007,05:46,1541.75,1541.75,1541.50,1541.50,9,18,27.00
10/01/2007,05:47,1541.25,1541.50,1541.25,1541.25,9,22,31.00
10/01/2007,05:48,1541.50,1541.75,1541.25,1541.75,41,10,51.00
10/01/2007,05:49,1541.75,1542.00,1541.50,1542.00,284,27,311.00
10/01/2007,05:50,1542.25,1542.50,1542.00,1542.25,503,153,656.00
10/01/2007,05:51,1542.50,1542.75,1542.25,1542.25,311,118,429.00
10/01/2007,05:52,1542.50,1542.50,1542.25,1542.25,161,14,175.00
10/01/2007,05:53,1542.25,1542.50,1542.25,1542.25,2,82,84.00
10/01/2007,05:54,1542.25,1542.50,1542.25,1542.50,2,51,53.00
10/01/2007,05:55,1542.50,1542.50,1542.25,1542.25,10,82,92.00
10/01/2007,05:56,1542.25,1542.50,1542.00,1542.25,74,55,129.00
10/01/2007,05:57,1542.25,1542.75,1542.25,1542.50,212,5,217.00
10/01/2007,05:58,1542.50,1542.75,1542.25,1542.50,58,135,193.00
10/01/2007,05:59,1542.75,1542.75,1542.25,1542.25,45,228,273.00
10/01/2007,06:00,1542.25,1542.25,1542.00,1542.00,0,9,9.00
10/01/2007,06:01,1542.25,1542.25,1541.25,1541.50,74,458,532.00
10/01/2007,06:02,1541.50,1541.50,1539.50,1540.00,998,1932,2930.00
10/01/2007,06:03,1540.00,1540.00,1538.50,1538.75,594,1073,1667.00
10/01/2007,06:04,1538.75,1539.50,1538.50,1538.75,846,476,1322.00
10/01/2007,06:05,1538.75,1539.25,1538.50,1539.25,419,231,650.00
10/01/2007,06:06,1539.25,1539.75,1539.00,1539.50,872,349,1221.00
10/01/2007,06:07,1539.50,1539.75,1539.25,1539.50,377,769,1146.00
10/01/2007,06:08,1539.75,1540.00,1539.50,1539.50,154,61,215.00
10/01/2007,06:09,1539.50,1540.00,1539.50,1539.75,183,108,291.00
10/01/2007,06:10,1539.75,1539.75,1539.25,1539.25,46,417,463.00
10/01/2007,06:11,1539.50,1539.50,1538.75,1539.00,97,385,482.00
10/01/2007,06:12,1539.00,1539.25,1538.75,1539.00,18,63,81.00
10/01/2007,06:13,1539.00,1539.25,1538.75,1538.75,306,240,546.00
10/01/2007,06:14,1538.75,1539.00,1538.75,1539.00,120,124,244.00
10/01/2007,06:15,1539.00,1539.00,1538.75,1538.75,46,147,193.00
10/01/2007,06:16,1538.75,1539.00,1538.75,1538.75,1,84,85.00
10/01/2007,06:17,1539.00,1539.00,1538.75,1539.00,14,89,103.00
10/01/2007,06:18,1538.75,1539.00,1538.50,1538.75,228,339,567.00
10/01/2007,06:19,1538.75,1538.75,1538.50,1538.75,185,4,189.00
10/01/2007,06:20,1538.50,1538.75,1537.25,1537.50,112,2318,2430.00
10/01/2007,06:21,1537.50,1537.50,1537.25,1537.50,179,508,687.00
10/01/2007,06:22,1537.75,1537.75,1537.50,1537.75,163,4,167.00
10/01/2007,06:23,1537.75,1537.75,1537.75,1537.75,142,0,142.00
10/01/2007,06:24,1537.75,1537.75,1537.25,1537.50,361,375,736.00
10/01/2007,06:25,1537.50,1537.75,1537.25,1537.50,39,111,150.00
10/01/2007,06:26,1537.75,1537.75,1537.25,1537.50,109,332,441.00
10/01/2007,06:27,1537.50,1537.50,1537.25,1537.25,0,350,350.00
10/01/2007,06:28,1537.25,1537.50,1537.25,1537.50,102,108,210.00
10/01/2007,06:29,1537.50,1537.75,1537.50,1537.50,60,7,67.00
10/01/2007,06:30,1537.50,1538.75,1537.50,1538.75,720,59,779.00
10/01/2007,06:31,1538.75,1539.00,1538.50,1538.75,506,350,856.00
10/01/2007,06:32,1539.00,1539.25,1538.75,1538.75,173,166,339.00
10/01/2007,06:33,1538.75,1538.75,1538.50,1538.75,6,288,294.00
10/01/2007,06:34,1538.75,1538.75,1538.25,1538.25,50,178,228.00
10/01/2007,06:35,1538.25,1538.50,1538.25,1538.50,12,159,171.00
10/01/2007,06:36,1538.50,1538.50,1538.25,1538.25,137,3,140.00
10/01/2007,06:37,1538.25,1538.25,1538.00,1538.25,110,94,204.00
10/01/2007,06:38,1538.25,1538.25,1537.00,1537.25,260,1047,1307.00
10/01/2007,06:39,1537.25,1537.25,1537.00,1537.25,229,93,322.00
10/01/2007,06:40,1537.25,1537.50,1537.00,1537.25,74,131,205.00
10/01/2007,06:41,1537.25,1538.00,1537.25,1538.00,433,0,433.00
10/01/2007,06:42,1538.00,1538.50,1538.00,1538.50,394,16,410.00
10/01/2007,06:43,1538.50,1538.75,1538.25,1538.50,207,278,485.00
10/01/2007,06:44,1538.50,1538.75,1538.25,1538.50,82,199,281.00
10/01/2007,06:45,1538.50,1538.75,1538.50,1538.50,2,140,142.00
10/01/2007,06:46,1538.50,1538.50,1538.00,1538.00,12,216,228.00
10/01/2007,06:47,1538.00,1538.00,1537.75,1537.75,10,97,107.00
10/01/2007,06:48,1537.75,1537.75,1537.25,1537.50,138,323,461.00
10/01/2007,06:49,1537.50,1537.75,1537.50,1537.50,167,142,309.00
10/01/2007,06:50,1537.50,1538.25,1537.50,1538.00,462,4,466.00
10/01/2007,06:51,1538.50,1538.50,1538.00,1538.25,163,49,212.00
10/01/2007,06:52,1538.25,1538.50,1538.00,1538.00,7,168,175.00
10/01/2007,06:53,1538.00,1538.25,1538.00,1538.00,8,13,21.00
10/01/2007,06:54,1538.25,1538.50,1538.25,1538.25,141,34,175.00
10/01/2007,06:55,1538.50,1538.50,1538.25,1538.25,2,133,135.00
10/01/2007,06:56,1538.25,1538.25,1538.00,1538.25,1,224,225.00
10/01/2007,06:57,1538.00,1538.00,1537.75,1537.75,0,451,451.00
10/01/2007,06:58,1538.00,1538.25,1537.50,1538.00,301,278,579.00
10/01/2007,06:59,1538.00,1538.25,1538.00,1538.25,111,43,154.00
10/01/2007,07:00,1538.25,1538.50,1538.25,1538.25,106,73,179.00
10/01/2007,07:01,1538.00,1538.25,1537.75,1538.25,113,171,284.00
10/01/2007,07:02,1538.25,1538.25,1537.75,1537.75,1,76,77.00
10/01/2007,07:03,1537.75,1538.00,1537.75,1537.75,3,68,71.00
10/01/2007,07:04,1537.75,1538.75,1537.50,1538.75,1042,96,1138.00
10/01/2007,07:05,1538.75,1539.00,1538.50,1538.50,17,189,206.00
10/01/2007,07:06,1538.50,1538.75,1538.25,1538.50,863,124,987.00
10/01/2007,07:07,1538.75,1538.75,1538.50,1538.50,42,171,213.00
10/01/2007,07:08,1538.75,1538.75,1538.50,1538.50,6,93,99.00
10/01/2007,07:09,1538.25,1538.25,1538.25,1538.25,0,195,195.00
10/01/2007,07:10,1538.25,1538.25,1537.75,1537.75,4,367,371.00
10/01/2007,07:11,1537.75,1537.75,1537.50,1537.75,224,215,439.00
10/01/2007,07:12,1537.75,1537.75,1537.75,1537.75,59,0,59.00
10/01/2007,07:13,1538.00,1538.00,1537.50,1537.75,75,199,274.00
10/01/2007,07:14,1537.50,1537.75,1537.50,1537.50,78,199,277.00
10/01/2007,07:15,1537.75,1538.25,1537.50,1538.25,421,89,510.00
10/01/2007,07:16,1538.00,1538.25,1537.75,1538.25,60,196,256.00
10/01/2007,07:17,1538.25,1538.25,1538.00,1538.25,53,111,164.00
10/01/2007,07:18,1538.25,1538.75,1538.25,1538.50,274,125,399.00
10/01/2007,07:19,1538.75,1539.00,1538.50,1538.75,172,134,306.00
10/01/2007,07:20,1538.75,1539.25,1538.75,1539.00,608,135,743.00
10/01/2007,07:21,1539.00,1539.00,1538.75,1538.75,1,202,203.00
10/01/2007,07:22,1538.75,1539.25,1538.75,1539.00,132,127,259.00
10/01/2007,07:23,1539.00,1539.00,1539.00,1539.00,0,323,323.00
10/01/2007,07:24,1539.00,1539.25,1538.75,1538.75,33,207,240.00
10/01/2007,07:25,1539.00,1539.00,1538.75,1539.00,81,2,83.00
10/01/2007,07:26,1539.00,1539.25,1539.00,1539.25,95,0,95.00
10/01/2007,07:27,1539.00,1539.25,1539.00,1539.25,6,232,238.00
10/01/2007,07:28,1539.25,1539.25,1538.75,1539.00,351,208,559.00
10/01/2007,07:29,1538.75,1539.00,1538.75,1539.00,19,187,206.00
10/01/2007,07:30,1539.00,1539.50,1538.75,1539.50,244,12,256.00
10/01/2007,07:31,1539.25,1540.25,1539.25,1539.50,972,609,1581.00
10/01/2007,07:32,1539.75,1540.00,1539.75,1540.00,655,4,659.00
10/01/2007,07:33,1540.00,1540.00,1539.75,1540.00,231,3,234.00
10/01/2007,07:34,1540.00,1540.00,1539.75,1539.75,51,82,133.00
10/01/2007,07:35,1539.75,1539.75,1539.50,1539.75,93,129,222.00
10/01/2007,07:36,1539.50,1539.75,1539.25,1539.25,3,140,143.00
10/01/2007,07:37,1539.25,1539.50,1539.00,1539.25,47,153,200.00
10/01/2007,07:38,1539.50,1539.75,1539.25,1539.50,69,24,93.00
10/01/2007,07:39,1539.75,1539.75,1539.50,1539.50,298,130,428.00
10/01/2007,07:40,1539.50,1539.75,1539.50,1539.75,6,299,305.00
10/01/2007,07:41,1539.50,1539.50,1539.25,1539.50,14,66,80.00
10/01/2007,07:42,1539.25,1539.25,1538.75,1538.75,0,581,581.00
10/01/2007,07:43,1538.75,1539.00,1538.50,1539.00,212,197,409.00
10/01/2007,07:44,1539.00,1539.00,1539.00,1539.00,166,0,166.00
10/01/2007,07:45,1538.75,1539.00,1538.75,1539.00,388,4,392.00
10/01/2007,07:46,1539.00,1539.25,1538.75,1539.00,259,28,287.00
10/01/2007,07:47,1539.00,1539.25,1539.00,1539.00,12,25,37.00
10/01/2007,07:48,1539.00,1539.75,1539.00,1539.50,369,6,375.00
10/01/2007,07:49,1539.75,1539.75,1539.50,1539.75,14,10,24.00
10/01/2007,07:50,1539.75,1539.75,1539.50,1539.50,66,9,75.00
10/01/2007,07:51,1539.50,1540.00,1539.50,1539.75,217,15,232.00
10/01/2007,07:52,1540.00,1540.00,1539.50,1539.75,41,154,195.00
10/01/2007,07:53,1539.75,1539.75,1539.50,1539.75,107,3,110.00
10/01/2007,07:54,1539.50,1539.50,1539.25,1539.25,71,486,557.00
10/01/2007,07:55,1539.50,1539.75,1539.50,1539.75,152,5,157.00
10/01/2007,07:56,1539.50,1539.75,1539.50,1539.75,356,207,563.00
10/01/2007,07:57,1539.75,1540.00,1539.50,1539.75,205,23,228.00
10/01/2007,07:58,1539.75,1540.00,1539.50,1539.50,15,43,58.00
10/01/2007,07:59,1539.50,1539.75,1539.50,1539.75,114,5,119.00
10/01/2007,08:00,1539.75,1539.75,1539.75,1539.75,431,0,431.00
10/01/2007,08:01,1539.75,1540.00,1539.50,1539.50,178,73,251.00
10/01/2007,08:02,1539.50,1539.75,1539.50,1539.75,141,46,187.00
10/01/2007,08:03,1539.50,1540.00,1539.50,1539.50,142,130,272.00
10/01/2007,08:04,1539.75,1539.75,1539.25,1539.25,5,239,244.00
10/01/2007,08:05,1539.50,1539.50,1539.00,1539.00,139,198,337.00
10/01/2007,08:06,1539.25,1539.25,1539.00,1539.00,121,614,735.00
10/01/2007,08:07,1539.25,1539.50,1539.00,1539.50,256,11,267.00
10/01/2007,08:08,1539.50,1539.75,1539.25,1539.75,742,31,773.00
10/01/2007,08:09,1539.75,1539.75,1539.50,1539.50,25,4,29.00
10/01/2007,08:10,1539.50,1540.00,1539.50,1539.75,241,151,392.00
10/01/2007,08:11,1539.75,1540.25,1539.50,1539.75,1114,356,1470.00
10/01/2007,08:12,1539.75,1539.75,1539.25,1539.50,297,997,1294.00
10/01/2007,08:13,1539.75,1540.25,1539.50,1539.50,839,420,1259.00
10/01/2007,08:14,1539.75,1539.75,1539.25,1539.75,118,214,332.00
10/01/2007,08:15,1539.50,1540.00,1539.50,1539.50,645,197,842.00
10/01/2007,08:16,1539.50,1540.00,1539.25,1539.50,60,386,446.00
10/01/2007,08:17,1539.50,1539.50,1539.25,1539.50,14,5,19.00
10/01/2007,08:18,1539.50,1539.75,1539.00,1539.75,1043,301,1344.00
10/01/2007,08:19,1539.50,1539.50,1539.25,1539.25,1,287,288.00
10/01/2007,08:20,1539.25,1539.50,1539.25,1539.50,1,209,210.00
10/01/2007,08:21,1539.25,1539.50,1539.25,1539.50,370,3,373.00
10/01/2007,08:22,1539.50,1539.50,1539.00,1539.50,115,458,573.00
10/01/2007,08:23,1539.25,1539.50,1539.00,1539.25,9,250,259.00
10/01/2007,08:24,1539.25,1539.50,1539.00,1539.25,238,31,269.00
10/01/2007,08:25,1539.25,1539.50,1539.00,1539.25,10,110,120.00
10/01/2007,08:26,1539.00,1539.25,1539.00,1539.25,323,8,331.00
10/01/2007,08:27,1539.25,1539.50,1539.00,1539.25,346,35,381.00
10/01/2007,08:28,1539.25,1539.50,1539.00,1539.25,46,881,927.00
10/01/2007,08:29,1539.25,1539.25,1539.00,1539.25,868,37,905.00
10/01/2007,08:30,1539.25,1539.50,1539.00,1539.50,458,408,866.00
10/01/2007,08:31,1539.50,1540.00,1539.00,1540.00,6274,4877,11151.00
10/01/2007,08:32,1540.00,1540.75,1539.50,1540.50,4393,3133,7526.00
10/01/2007,08:33,1540.50,1541.00,1539.75,1540.50,2683,2011,4694.00
10/01/2007,08:34,1540.25,1541.00,1540.25,1541.00,2804,2447,5251.00
10/01/2007,08:35,1540.75,1541.00,1540.25,1540.75,3110,2558,5668.00
10/01/2007,08:36,1541.00,1541.50,1540.50,1541.25,3861,2507,6368.00
10/01/2007,08:37,1541.00,1542.00,1541.00,1541.50,3921,1201,5122.00
10/01/2007,08:38,1541.75,1543.25,1541.50,1543.00,11514,4856,16370.00
10/01/2007,08:39,1543.00,1543.25,1542.25,1542.75,3944,3122,7066.00
10/01/2007,08:40,1542.75,1544.00,1542.75,1543.25,6254,4379,10633.00
10/01/2007,08:41,1543.25,1543.50,1542.75,1542.75,1317,1568,2885.00
10/01/2007,08:42,1543.00,1543.00,1542.50,1542.75,1248,2042,3290.00
10/01/2007,08:43,1542.75,1543.25,1542.25,1542.75,2031,2908,4939.00
10/01/2007,08:44,1542.50,1543.75,1542.50,1543.75,3452,539,3991.00
10/01/2007,08:45,1543.50,1544.25,1543.25,1544.00,2843,3657,6500.00
10/01/2007,08:46,1544.00,1545.00,1543.75,1544.75,9878,4758,14636.00
10/01/2007,08:47,1545.00,1545.75,1544.75,1545.50,7824,5212,13036.00
10/01/2007,08:48,1545.50,1546.25,1545.25,1545.25,7091,5502,12593.00
10/01/2007,08:49,1545.50,1545.75,1545.00,1545.50,3350,3104,6454.00
10/01/2007,08:50,1545.50,1546.75,1545.50,1546.50,4580,1888,6468.00
10/01/2007,08:51,1546.50,1546.75,1545.50,1545.50,1852,5084,6936.00
10/01/2007,08:52,1545.50,1546.00,1545.25,1546.00,3102,3684,6786.00
10/01/2007,08:53,1546.00,1546.00,1545.25,1545.50,702,1415,2117.00
10/01/2007,08:54,1545.25,1545.75,1544.75,1545.00,1003,4153,5156.00
10/01/2007,08:55,1545.00,1545.50,1544.75,1545.50,1241,1913,3154.00
10/01/2007,08:56,1545.25,1545.75,1545.00,1545.50,1424,1058,2482.00
10/01/2007,08:57,1545.50,1546.00,1545.00,1545.50,3327,3843,7170.00
10/01/2007,08:58,1545.75,1546.00,1545.50,1545.50,1571,2359,3930.00
10/01/2007,08:59,1545.50,1545.75,1545.00,1545.00,743,1930,2673.00
10/01/2007,09:00,1545.00,1545.50,1544.75,1545.00,626,1697,2323.00
10/01/2007,09:01,1544.75,1546.25,1544.50,1546.25,7788,4904,12692.00
10/01/2007,09:02,1546.25,1548.00,1546.00,1547.25,9669,5306,14975.00
10/01/2007,09:03,1547.00,1547.25,1546.25,1546.50,1883,3652,5535.00
10/01/2007,09:04,1546.50,1547.00,1546.25,1546.75,2821,784,3605.00
10/01/2007,09:05,1547.00,1547.25,1546.25,1546.25,1433,3216,4649.00
10/01/2007,09:06,1546.50,1546.75,1546.00,1546.50,1767,1748,3515.00
10/01/2007,09:07,1546.75,1547.50,1546.00,1547.50,4338,2014,6352.00
10/01/2007,09:08,1547.50,1547.50,1546.50,1547.00,4156,3646,7802.00
10/01/2007,09:09,1546.75,1548.75,1546.75,1547.75,8203,5677,13880.00
10/01/2007,09:10,1548.00,1549.50,1547.75,1549.25,8834,4482,13316.00
10/01/2007,09:11,1549.25,1549.75,1548.75,1549.00,6498,5501,11999.00
10/01/2007,09:12,1549.00,1549.25,1548.75,1549.25,3309,1450,4759.00
10/01/2007,09:13,1549.25,1549.50,1548.00,1548.25,1775,4208,5983.00
10/01/2007,09:14,1548.25,1549.00,1548.00,1548.25,3613,3670,7283.00
10/01/2007,09:15,1548.25,1548.75,1548.00,1548.75,2265,1467,3732.00
10/01/2007,09:16,1548.50,1548.75,1548.00,1548.25,1842,2194,4036.00
10/01/2007,09:17,1548.50,1548.75,1548.25,1548.25,1201,1304,2505.00
10/01/2007,09:18,1548.25,1548.50,1547.75,1548.00,645,2940,3585.00
10/01/2007,09:19,1548.00,1548.50,1548.00,1548.00,957,1328,2285.00
10/01/2007,09:20,1548.00,1548.00,1547.50,1547.75,382,2312,2694.00
10/01/2007,09:21,1547.75,1548.25,1547.50,1548.00,2122,799,2921.00
10/01/2007,09:22,1547.75,1548.50,1547.75,1548.50,1571,536,2107.00
10/01/2007,09:23,1548.25,1549.00,1548.00,1549.00,2874,609,3483.00
10/01/2007,09:24,1548.75,1549.25,1548.00,1548.25,3113,2479,5592.00
10/01/2007,09:25,1548.25,1548.75,1548.00,1548.50,3177,697,3874.00
10/01/2007,09:26,1548.50,1548.75,1548.25,1548.75,1454,1331,2785.00
10/01/2007,09:27,1548.75,1549.00,1547.75,1548.25,1569,3197,4766.00
10/01/2007,09:28,1548.50,1548.50,1547.75,1547.75,1545,1629,3174.00
10/01/2007,09:29,1547.75,1548.25,1547.25,1547.75,1775,1893,3668.00
10/01/2007,09:30,1548.00,1548.00,1547.25,1547.50,80,1052,1132.00
10/01/2007,09:31,1547.25,1548.00,1547.25,1547.75,2673,630,3303.00
10/01/2007,09:32,1547.50,1547.75,1546.50,1546.75,2921,4959,7880.00
10/01/2007,09:33,1546.75,1547.50,1546.50,1547.25,2558,2047,4605.00
10/01/2007,09:34,1547.25,1548.00,1547.00,1547.75,3603,1237,4840.00
10/01/2007,09:35,1547.50,1547.75,1547.25,1547.75,801,1566,2367.00
10/01/2007,09:36,1547.75,1548.50,1547.50,1548.25,4007,1412,5419.00
10/01/2007,09:37,1548.50,1548.50,1547.75,1548.50,1995,1851,3846.00
10/01/2007,09:38,1548.50,1548.50,1547.75,1547.75,1862,1574,3436.00
10/01/2007,09:39,1547.75,1549.00,1547.75,1548.75,2472,2891,5363.00
10/01/2007,09:40,1548.75,1549.00,1548.25,1549.00,2281,1218,3499.00
10/01/2007,09:41,1548.75,1549.00,1547.50,1547.75,1777,3167,4944.00
10/01/2007,09:42,1548.00,1548.75,1547.75,1548.00,2300,1270,3570.00
10/01/2007,09:43,1548.00,1548.00,1547.25,1547.25,564,1369,1933.00
10/01/2007,09:44,1547.25,1547.75,1547.00,1547.00,1741,1763,3504.00
10/01/2007,09:45,1547.00,1547.75,1547.00,1547.50,1702,2550,4252.00
10/01/2007,09:46,1547.25,1547.75,1546.75,1547.50,1784,2294,4078.00
10/01/2007,09:47,1547.50,1547.75,1547.25,1547.50,88,1276,1364.00
10/01/2007,09:48,1547.50,1548.00,1547.25,1547.75,2031,1827,3858.00
10/01/2007,09:49,1548.00,1548.75,1547.75,1548.25,4271,3097,7368.00
10/01/2007,09:50,1548.25,1548.50,1548.00,1548.00,176,922,1098.00
10/01/2007,09:51,1548.25,1548.50,1548.00,1548.00,747,1214,1961.00
10/01/2007,09:52,1548.00,1548.50,1547.50,1548.50,1631,1407,3038.00
10/01/2007,09:53,1548.25,1549.00,1548.25,1548.50,2964,2056,5020.00
10/01/2007,09:54,1548.50,1548.50,1548.00,1548.25,414,1948,2362.00
10/01/2007,09:55,1548.25,1548.75,1548.00,1548.50,2014,336,2350.00
10/01/2007,09:56,1548.50,1549.00,1548.25,1548.75,2678,938,3616.00
10/01/2007,09:57,1548.75,1548.75,1548.00,1548.25,2764,1838,4602.00
10/01/2007,09:58,1548.50,1549.00,1548.25,1548.25,1561,1417,2978.00
10/01/2007,09:59,1548.25,1548.50,1547.25,1547.75,1801,2818,4619.00
10/01/2007,10:00,1547.75,1548.00,1547.50,1548.00,1185,579,1764.00
10/01/2007,10:01,1548.25,1548.75,1547.75,1548.00,2043,1682,3725.00
10/01/2007,10:02,1548.25,1548.50,1548.00,1548.25,588,395,983.00
10/01/2007,10:03,1548.25,1548.75,1547.50,1547.75,1640,1878,3518.00
10/01/2007,10:04,1547.75,1548.00,1547.50,1548.00,700,499,1199.00
10/01/2007,10:05,1548.00,1548.00,1546.75,1547.50,2839,3012,5851.00
10/01/2007,10:06,1547.50,1547.75,1547.25,1547.25,163,745,908.00
10/01/2007,10:07,1547.25,1548.00,1547.25,1547.75,1393,2263,3656.00
10/01/2007,10:08,1548.00,1548.50,1547.75,1548.00,1965,2090,4055.00
10/01/2007,10:09,1548.00,1548.50,1548.00,1548.00,590,1143,1733.00
10/01/2007,10:10,1548.25,1548.25,1547.75,1547.75,21,633,654.00
10/01/2007,10:11,1548.00,1548.50,1547.75,1548.50,2375,2226,4601.00
10/01/2007,10:12,1548.25,1548.50,1548.00,1548.50,523,1297,1820.00
10/01/2007,10:13,1548.25,1548.75,1548.00,1548.00,756,1683,2439.00
10/01/2007,10:14,1548.25,1549.25,1547.75,1549.00,3164,1916,5080.00
10/01/2007,10:15,1549.00,1549.00,1548.25,1548.25,639,2325,2964.00
10/01/2007,10:16,1548.25,1548.75,1548.25,1548.75,2490,1206,3696.00
10/01/2007,10:17,1548.50,1549.00,1548.50,1548.75,699,891,1590.00
10/01/2007,10:18,1548.75,1549.50,1548.50,1549.00,3821,1028,4849.00
10/01/2007,10:19,1549.00,1549.75,1549.00,1549.50,2445,1461,3906.00
10/01/2007,10:20,1549.25,1549.50,1548.75,1549.25,1552,2891,4443.00
10/01/2007,10:21,1549.25,1549.75,1548.75,1548.75,1261,1701,2962.00
10/01/2007,10:22,1548.75,1549.00,1548.25,1548.75,939,2632,3571.00
10/01/2007,10:23,1548.50,1549.25,1548.50,1548.50,946,505,1451.00
10/01/2007,10:24,1548.75,1549.25,1548.50,1549.00,1106,2530,3636.00
10/01/2007,10:25,1549.25,1549.50,1548.50,1549.25,938,1162,2100.00
10/01/2007,10:26,1549.00,1549.25,1548.75,1549.00,379,577,956.00
10/01/2007,10:27,1548.75,1549.50,1548.75,1549.00,1158,1130,2288.00
10/01/2007,10:28,1549.00,1549.00,1548.50,1548.75,385,218,603.00
10/01/2007,10:29,1548.75,1548.75,1548.00,1548.25,679,2017,2696.00
10/01/2007,10:30,1548.25,1548.50,1548.25,1548.50,575,410,985.00
10/01/2007,10:31,1548.50,1550.50,1548.25,1549.50,10777,4326,15103.00
10/01/2007,10:32,1549.50,1550.50,1549.25,1550.00,3550,3717,7267.00
10/01/2007,10:33,1550.00,1550.25,1549.75,1550.25,2585,1180,3765.00
10/01/2007,10:34,1550.25,1551.00,1549.75,1550.25,4232,4236,8468.00
10/01/2007,10:35,1550.25,1550.75,1550.25,1550.75,1990,352,2342.00
10/01/2007,10:36,1550.75,1551.25,1550.50,1550.50,7401,5580,12981.00
10/01/2007,10:37,1550.75,1550.75,1549.50,1550.00,819,2563,3382.00
10/01/2007,10:38,1550.00,1550.25,1549.75,1550.25,1618,1354,2972.00
10/01/2007,10:39,1550.25,1550.50,1549.75,1550.25,425,1577,2002.00
10/01/2007,10:40,1550.00,1550.75,1550.00,1550.25,1311,1729,3040.00
10/01/2007,10:41,1550.00,1550.50,1550.00,1550.25,487,700,1187.00
10/01/2007,10:42,1550.00,1550.25,1549.75,1550.00,194,673,867.00
10/01/2007,10:43,1549.75,1550.75,1549.50,1550.75,1094,687,1781.00
10/01/2007,10:44,1550.75,1551.00,1550.00,1550.25,1714,2309,4023.00
10/01/2007,10:45,1550.25,1551.00,1550.25,1550.75,627,282,909.00
10/01/2007,10:46,1551.00,1551.50,1550.75,1551.50,3288,429,3717.00
10/01/2007,10:47,1551.25,1552.00,1551.00,1551.75,3639,2933,6572.00
10/01/2007,10:48,1552.00,1552.50,1551.75,1552.25,8525,4713,13238.00
10/01/2007,10:49,1552.25,1552.50,1551.50,1551.50,3172,4936,8108.00
10/01/2007,10:50,1551.50,1552.25,1551.50,1551.75,1968,1162,3130.00
10/01/2007,10:51,1552.00,1552.50,1551.75,1552.25,2326,4161,6487.00
10/01/2007,10:52,1552.00,1552.25,1551.50,1552.00,1728,3959,5687.00
10/01/2007,10:53,1552.00,1552.50,1551.75,1552.00,1830,1263,3093.00
10/01/2007,10:54,1552.25,1553.25,1552.00,1553.25,5468,2390,7858.00
10/01/2007,10:55,1553.25,1554.00,1553.00,1553.75,6752,4792,11544.00
10/01/2007,10:56,1553.75,1553.75,1553.00,1553.00,1557,5496,7053.00
10/01/2007,10:57,1553.00,1553.50,1552.75,1553.25,1277,2295,3572.00
10/01/2007,10:58,1553.00,1553.50,1553.00,1553.00,1553,1474,3027.00
10/01/2007,10:59,1553.00,1553.50,1552.75,1553.00,736,2105,2841.00
10/01/2007,11:00,1553.00,1553.50,1553.00,1553.50,1015,1275,2290.00
10/01/2007,11:01,1553.50,1553.50,1553.00,1553.25,810,1477,2287.00
10/01/2007,11:02,1553.25,1553.50,1553.00,1553.25,1261,593,1854.00
10/01/2007,11:03,1553.25,1554.25,1553.00,1553.75,5144,2428,7572.00
10/01/2007,11:04,1553.75,1554.25,1553.25,1553.75,2759,2293,5052.00
10/01/2007,11:05,1553.50,1554.00,1553.50,1553.50,1911,1614,3525.00
10/01/2007,11:06,1553.50,1554.75,1553.50,1554.50,5326,1604,6930.00
10/01/2007,11:07,1554.50,1554.50,1553.50,1554.00,2316,3332,5648.00
10/01/2007,11:08,1553.75,1554.25,1553.50,1554.00,2526,2374,4900.00
10/01/2007,11:09,1554.00,1554.00,1553.00,1553.50,2559,1770,4329.00
10/01/2007,11:10,1553.25,1553.50,1553.25,1553.25,32,2339,2371.00
10/01/2007,11:11,1553.25,1553.50,1552.75,1552.75,1160,4005,5165.00
10/01/2007,11:12,1552.75,1553.25,1552.50,1553.00,1663,1514,3177.00
10/01/2007,11:13,1553.00,1553.75,1553.00,1553.50,2969,2263,5232.00
10/01/2007,11:14,1553.50,1553.50,1552.75,1553.00,230,1065,1295.00
10/01/2007,11:15,1553.00,1553.25,1553.00,1553.25,40,156,196.00
10/01/2007,11:16,1553.00,1553.25,1552.75,1553.25,1249,281,1530.00
10/01/2007,11:17,1553.00,1553.50,1552.75,1553.25,509,1145,1654.00
10/01/2007,11:18,1553.25,1553.50,1553.00,1553.50,699,402,1101.00
10/01/2007,11:19,1553.50,1553.75,1553.25,1553.50,933,707,1640.00
10/01/2007,11:20,1553.75,1554.50,1553.50,1554.50,3480,1891,5371.00
10/01/2007,11:21,1554.50,1554.75,1553.75,1554.75,2344,1886,4230.00
10/01/2007,11:22,1554.75,1555.50,1554.50,1555.00,7130,3012,10142.00
10/01/2007,11:23,1555.00,1555.00,1554.25,1554.50,966,2818,3784.00
10/01/2007,11:24,1554.75,1555.00,1554.50,1554.75,723,1303,2026.00
10/01/2007,11:25,1555.00,1555.50,1554.50,1555.00,3374,2835,6209.00
10/01/2007,11:26,1555.00,1555.25,1554.50,1554.50,1536,1262,2798.00
10/01/2007,11:27,1554.50,1554.75,1554.25,1554.50,806,876,1682.00
10/01/2007,11:28,1554.25,1554.75,1554.00,1554.25,1211,1932,3143.00
10/01/2007,11:29,1554.50,1555.00,1554.25,1554.75,2854,429,3283.00
10/01/2007,11:30,1554.75,1555.00,1554.25,1554.50,664,1239,1903.00
10/01/2007,11:31,1554.50,1554.50,1553.75,1553.75,246,2847,3093.00
10/01/2007,11:32,1553.75,1554.50,1553.75,1554.25,2972,416,3388.00
10/01/2007,11:33,1554.25,1554.50,1553.75,1554.00,202,1591,1793.00
10/01/2007,11:34,1553.75,1554.00,1553.50,1554.00,425,1728,2153.00
10/01/2007,11:35,1554.00,1554.25,1553.75,1554.00,1175,551,1726.00
10/01/2007,11:36,1554.00,1554.00,1553.50,1554.00,462,573,1035.00
10/01/2007,11:37,1554.00,1554.25,1553.50,1553.75,545,1280,1825.00
10/01/2007,11:38,1553.75,1554.25,1553.75,1554.25,1210,192,1402.00
10/01/2007,11:39,1554.00,1554.00,1553.25,1553.50,380,2699,3079.00
10/01/2007,11:40,1553.50,1553.75,1553.25,1553.75,204,1573,1777.00
10/01/2007,11:41,1553.50,1554.00,1553.50,1553.75,1403,841,2244.00
10/01/2007,11:42,1553.75,1554.00,1553.50,1553.75,444,685,1129.00
10/01/2007,11:43,1554.00,1554.00,1553.75,1553.75,248,579,827.00
10/01/2007,11:44,1553.75,1554.00,1553.50,1554.00,707,107,814.00
10/01/2007,11:45,1554.00,1554.00,1553.75,1554.00,153,129,282.00
10/01/2007,11:46,1553.75,1554.00,1553.50,1553.75,736,1078,1814.00
10/01/2007,11:47,1554.00,1554.00,1553.25,1553.75,1072,2280,3352.00
10/01/2007,11:48,1553.50,1553.75,1553.25,1553.50,1672,692,2364.00
10/01/2007,11:49,1553.75,1553.75,1553.25,1553.25,189,899,1088.00
10/01/2007,11:50,1553.25,1553.75,1553.25,1553.50,588,533,1121.00
10/01/2007,11:51,1553.25,1553.50,1553.25,1553.50,136,43,179.00
10/01/2007,11:52,1553.25,1553.50,1553.25,1553.25,1039,850,1889.00
10/01/2007,11:53,1553.50,1553.75,1553.00,1553.25,525,1955,2480.00
10/01/2007,11:54,1553.25,1553.50,1553.00,1553.25,495,551,1046.00
10/01/2007,11:55,1553.25,1553.50,1553.00,1553.25,275,823,1098.00
10/01/2007,11:56,1553.25,1553.50,1553.00,1553.00,717,686,1403.00
10/01/2007,11:57,1553.00,1553.50,1553.00,1553.50,407,30,437.00
10/01/2007,11:58,1553.50,1553.50,1553.25,1553.25,61,162,223.00
10/01/2007,11:59,1553.25,1553.50,1552.75,1552.75,135,1834,1969.00
10/01/2007,12:00,1553.00,1553.25,1552.75,1553.00,879,731,1610.00
10/01/2007,12:01,1553.25,1553.50,1553.00,1553.50,806,218,1024.00
10/01/2007,12:02,1553.50,1554.00,1553.25,1553.75,2252,1065,3317.00
10/01/2007,12:03,1554.00,1554.00,1553.25,1553.25,369,1969,2338.00
10/01/2007,12:04,1553.50,1553.75,1553.25,1553.50,383,509,892.00
10/01/2007,12:05,1553.50,1553.75,1553.25,1553.50,900,282,1182.00
10/01/2007,12:06,1553.50,1553.75,1553.25,1553.50,387,473,860.00
10/01/2007,12:07,1553.50,1553.50,1553.25,1553.50,414,51,465.00
10/01/2007,12:08,1553.50,1554.00,1553.25,1554.00,801,26,827.00
10/01/2007,12:09,1554.00,1554.00,1553.50,1553.50,23,426,449.00
10/01/2007,12:10,1553.75,1554.00,1553.50,1553.50,514,536,1050.00
10/01/2007,12:11,1553.75,1554.00,1553.75,1553.75,261,79,340.00
10/01/2007,12:12,1553.75,1554.25,1553.50,1554.25,910,709,1619.00
10/01/2007,12:13,1554.25,1554.50,1554.00,1554.50,749,907,1656.00
10/01/2007,12:14,1554.50,1555.00,1554.25,1554.50,2723,1316,4039.00
10/01/2007,12:15,1554.50,1554.75,1554.25,1554.75,1050,405,1455.00
10/01/2007,12:16,1554.75,1554.75,1554.25,1554.25,41,1609,1650.00
10/01/2007,12:17,1554.25,1554.75,1554.00,1554.50,545,1793,2338.00
10/01/2007,12:18,1554.75,1555.25,1554.75,1555.00,2403,1538,3941.00
10/01/2007,12:19,1555.00,1555.50,1554.75,1555.00,1647,1807,3454.00
10/01/2007,12:20,1555.25,1556.75,1554.75,1555.50,11303,6349,17652.00
10/01/2007,12:21,1555.75,1555.75,1555.00,1555.00,1074,3584,4658.00
10/01/2007,12:22,1555.00,1555.25,1554.75,1555.25,746,934,1680.00
10/01/2007,12:23,1555.25,1555.50,1554.75,1555.00,862,2528,3390.00
10/01/2007,12:24,1555.25,1555.25,1554.75,1554.75,1034,765,1799.00
10/01/2007,12:25,1554.75,1556.00,1554.75,1555.50,2367,863,3230.00
10/01/2007,12:26,1555.50,1556.00,1555.25,1555.75,932,1044,1976.00
10/01/2007,12:27,1555.75,1556.00,1555.25,1556.00,2365,1861,4226.00
10/01/2007,12:28,1556.00,1557.25,1555.75,1556.50,6661,3642,10303.00
10/01/2007,12:29,1556.50,1558.00,1556.50,1557.50,7809,3800,11609.00
10/01/2007,12:30,1557.50,1557.75,1556.75,1557.00,2193,3765,5958.00
10/01/2007,12:31,1557.00,1557.50,1556.50,1557.50,3960,1664,5624.00
10/01/2007,12:32,1557.25,1557.50,1557.00,1557.25,2537,1757,4294.00
10/01/2007,12:33,1557.00,1557.50,1556.75,1557.00,1977,1392,3369.00
10/01/2007,12:34,1557.25,1557.25,1556.75,1557.25,1303,1166,2469.00
10/01/2007,12:35,1557.25,1557.50,1556.50,1556.75,1076,2444,3520.00
10/01/2007,12:36,1556.50,1556.75,1556.25,1556.75,2429,2823,5252.00
10/01/2007,12:37,1556.75,1557.50,1556.50,1557.00,2547,1023,3570.00
10/01/2007,12:38,1557.25,1557.25,1556.50,1557.00,712,1233,1945.00
10/01/2007,12:39,1557.00,1557.50,1557.00,1557.50,1861,1237,3098.00
10/01/2007,12:40,1557.25,1558.00,1557.25,1558.00,2755,850,3605.00
10/01/2007,12:41,1558.00,1558.50,1557.50,1557.75,4456,1801,6257.00
10/01/2007,12:42,1558.00,1558.25,1557.50,1558.00,4056,1600,5656.00
10/01/2007,12:43,1558.00,1558.50,1557.50,1557.75,2150,2475,4625.00
10/01/2007,12:44,1558.00,1558.25,1557.50,1558.00,1492,615,2107.00
10/01/2007,12:45,1558.00,1558.75,1557.75,1558.00,5031,3347,8378.00
10/01/2007,12:46,1557.75,1558.25,1557.50,1558.00,1909,1934,3843.00
10/01/2007,12:47,1557.75,1558.25,1557.50,1557.75,670,830,1500.00
10/01/2007,12:48,1557.75,1558.00,1557.00,1557.50,861,2209,3070.00
10/01/2007,12:49,1557.25,1557.50,1557.00,1557.00,1454,1319,2773.00
10/01/2007,12:50,1557.00,1557.50,1557.00,1557.50,544,200,744.00
10/01/2007,12:51,1557.25,1557.75,1557.25,1557.50,573,118,691.00
10/01/2007,12:52,1557.50,1557.50,1557.00,1557.25,186,216,402.00
10/01/2007,12:53,1557.25,1557.25,1556.50,1557.00,1351,3696,5047.00
10/01/2007,12:54,1557.00,1557.50,1556.75,1557.25,911,198,1109.00
10/01/2007,12:55,1557.50,1557.75,1557.00,1557.25,1237,1211,2448.00
10/01/2007,12:56,1557.25,1557.50,1557.00,1557.50,812,542,1354.00
10/01/2007,12:57,1557.50,1557.50,1557.00,1557.50,399,130,529.00
10/01/2007,12:58,1557.25,1557.50,1557.25,1557.25,246,421,667.00
10/01/2007,12:59,1557.50,1557.50,1557.00,1557.25,272,669,941.00
10/01/2007,13:00,1557.00,1557.50,1557.00,1557.25,902,151,1053.00
10/01/2007,13:01,1557.25,1558.25,1557.25,1557.75,3153,1310,4463.00
10/01/2007,13:02,1558.00,1558.50,1558.00,1558.25,833,903,1736.00
10/01/2007,13:03,1558.25,1558.25,1557.75,1558.00,1138,673,1811.00
10/01/2007,13:04,1558.00,1558.25,1557.75,1558.00,669,963,1632.00
10/01/2007,13:05,1557.75,1558.75,1557.75,1558.25,1943,1049,2992.00
10/01/2007,13:06,1558.25,1558.25,1557.50,1558.00,738,954,1692.00
10/01/2007,13:07,1557.75,1558.25,1557.75,1558.00,558,173,731.00
10/01/2007,13:08,1558.00,1558.25,1557.75,1558.00,982,113,1095.00
10/01/2007,13:09,1558.00,1559.00,1558.00,1558.75,2212,855,3067.00
10/01/2007,13:10,1558.75,1559.50,1558.25,1559.00,3828,3035,6863.00
10/01/2007,13:11,1559.25,1559.25,1558.25,1558.25,1221,3697,4918.00
10/01/2007,13:12,1558.25,1558.50,1558.25,1558.25,849,496,1345.00
10/01/2007,13:13,1558.25,1558.50,1558.00,1558.25,399,852,1251.00
10/01/2007,13:14,1558.00,1558.25,1557.50,1558.00,988,2103,3091.00
10/01/2007,13:15,1558.00,1558.25,1557.75,1558.25,724,73,797.00
10/01/2007,13:16,1558.25,1558.75,1558.00,1558.75,1430,474,1904.00
10/01/2007,13:17,1558.75,1559.00,1558.25,1558.75,2823,853,3676.00
10/01/2007,13:18,1558.75,1558.75,1557.75,1558.00,479,1778,2257.00
10/01/2007,13:19,1558.25,1558.75,1558.25,1558.50,744,214,958.00
10/01/2007,13:20,1558.25,1558.50,1558.25,1558.50,198,282,480.00
10/01/2007,13:21,1558.25,1558.50,1558.00,1558.00,1052,320,1372.00
10/01/2007,13:22,1558.00,1558.25,1557.75,1558.25,1382,856,2238.00
10/01/2007,13:23,1558.25,1558.25,1557.75,1557.75,547,2604,3151.00
10/01/2007,13:24,1557.50,1558.00,1557.25,1557.75,1944,1540,3484.00
10/01/2007,13:25,1557.75,1557.75,1557.50,1557.50,210,546,756.00
10/01/2007,13:26,1557.50,1558.00,1557.50,1558.00,546,453,999.00
10/01/2007,13:27,1557.75,1558.25,1557.75,1558.00,1337,623,1960.00
10/01/2007,13:28,1557.75,1558.25,1557.75,1558.00,979,1373,2352.00
10/01/2007,13:29,1558.25,1558.25,1557.25,1557.50,172,1651,1823.00
10/01/2007,13:30,1557.25,1557.75,1557.00,1557.00,609,1132,1741.00
10/01/2007,13:31,1557.00,1557.75,1556.75,1557.50,1374,2040,3414.00
10/01/2007,13:32,1557.50,1557.50,1557.25,1557.50,1008,166,1174.00
10/01/2007,13:33,1557.50,1557.75,1557.00,1557.25,1048,1050,2098.00
10/01/2007,13:34,1557.25,1558.25,1557.25,1558.25,1727,287,2014.00
10/01/2007,13:35,1558.25,1558.25,1557.00,1557.25,924,2621,3545.00
10/01/2007,13:36,1557.50,1557.75,1557.50,1557.50,507,883,1390.00
10/01/2007,13:37,1557.75,1557.75,1557.25,1557.50,176,400,576.00
10/01/2007,13:38,1557.75,1557.75,1557.25,1557.25,492,760,1252.00
10/01/2007,13:39,1557.50,1557.75,1557.25,1557.50,203,197,400.00
10/01/2007,13:40,1557.25,1557.75,1557.25,1557.50,447,257,704.00
10/01/2007,13:41,1557.75,1558.25,1557.50,1558.25,1282,582,1864.00
10/01/2007,13:42,1558.25,1559.00,1558.00,1559.00,2524,785,3309.00
10/01/2007,13:43,1559.00,1559.50,1558.75,1559.25,3588,1720,5308.00
10/01/2007,13:44,1559.00,1559.25,1558.50,1558.75,1120,1204,2324.00
10/01/2007,13:45,1558.50,1558.75,1558.00,1558.00,827,1310,2137.00
10/01/2007,13:46,1558.00,1558.25,1557.75,1558.00,671,628,1299.00
10/01/2007,13:47,1557.75,1559.00,1557.75,1558.50,2334,760,3094.00
10/01/2007,13:48,1558.50,1559.50,1558.25,1559.25,3011,795,3806.00
10/01/2007,13:49,1559.25,1559.25,1558.75,1559.00,1431,1159,2590.00
10/01/2007,13:50,1559.00,1559.50,1559.00,1559.50,782,1847,2629.00
10/01/2007,13:51,1559.25,1560.25,1559.25,1559.75,6829,3245,10074.00
10/01/2007,13:52,1559.75,1559.75,1559.25,1559.75,1318,2989,4307.00
10/01/2007,13:53,1559.50,1560.00,1559.25,1559.50,2132,2709,4841.00
10/01/2007,13:54,1559.25,1560.00,1559.25,1560.00,664,880,1544.00
10/01/2007,13:55,1559.75,1560.25,1559.25,1559.25,2772,3460,6232.00
10/01/2007,13:56,1559.50,1559.50,1559.00,1559.25,398,1964,2362.00
10/01/2007,13:57,1559.00,1559.50,1559.00,1559.25,754,919,1673.00
10/01/2007,13:58,1559.00,1559.50,1559.00,1559.25,1727,2116,3843.00
10/01/2007,13:59,1559.50,1560.25,1559.25,1560.00,2533,2327,4860.00
10/01/2007,14:00,1559.75,1559.75,1559.00,1559.50,409,1623,2032.00
10/01/2007,14:01,1559.25,1559.75,1559.00,1559.50,1381,911,2292.00
10/01/2007,14:02,1559.50,1560.00,1559.25,1559.75,2371,2080,4451.00
10/01/2007,14:03,1560.00,1561.00,1559.50,1560.25,6721,2181,8902.00
10/01/2007,14:04,1560.25,1560.75,1560.00,1560.50,1597,2720,4317.00
10/01/2007,14:05,1560.50,1560.75,1560.00,1560.00,1216,2041,3257.00
10/01/2007,14:06,1560.00,1560.25,1559.75,1560.25,1182,2619,3801.00
10/01/2007,14:07,1560.25,1560.50,1560.00,1560.00,724,1308,2032.00
10/01/2007,14:08,1560.00,1560.25,1559.25,1559.75,904,3436,4340.00
10/01/2007,14:09,1559.75,1559.75,1559.25,1559.50,867,1391,2258.00
10/01/2007,14:10,1559.50,1560.25,1559.50,1559.75,2073,1009,3082.00
10/01/2007,14:11,1559.75,1560.25,1559.50,1559.75,1206,2087,3293.00
10/01/2007,14:12,1560.00,1560.25,1559.75,1560.00,1404,738,2142.00
10/01/2007,14:13,1560.00,1560.00,1559.25,1559.50,1043,2247,3290.00
10/01/2007,14:14,1559.50,1559.75,1559.25,1559.50,908,878,1786.00
10/01/2007,14:15,1559.50,1559.75,1559.00,1559.25,729,1847,2576.00
10/01/2007,14:16,1559.00,1559.50,1558.75,1559.00,4030,2187,6217.00
10/01/2007,14:17,1559.00,1559.50,1559.00,1559.25,1389,2924,4313.00
10/01/2007,14:18,1559.25,1559.50,1559.00,1559.50,1984,1309,3293.00
10/01/2007,14:19,1559.50,1559.50,1558.50,1558.75,668,2766,3434.00
10/01/2007,14:20,1558.75,1559.00,1558.75,1558.75,47,866,913.00
10/01/2007,14:21,1559.00,1559.50,1558.75,1559.00,2114,802,2916.00
10/01/2007,14:22,1559.00,1559.25,1558.75,1559.00,600,1621,2221.00
10/01/2007,14:23,1559.25,1559.25,1558.75,1558.75,613,1169,1782.00
10/01/2007,14:24,1558.75,1558.75,1558.00,1558.25,1986,4414,6400.00
10/01/2007,14:25,1558.25,1559.00,1558.25,1559.00,2167,1033,3200.00
10/01/2007,14:26,1559.00,1559.00,1558.50,1558.75,815,1345,2160.00
10/01/2007,14:27,1558.50,1559.50,1558.50,1559.00,3508,1450,4958.00
10/01/2007,14:28,1559.25,1559.50,1558.50,1559.00,1087,2733,3820.00
10/01/2007,14:29,1559.00,1559.25,1558.50,1559.00,1127,301,1428.00
10/01/2007,14:30,1559.00,1559.25,1558.75,1558.75,574,120,694.00
10/01/2007,14:31,1559.00,1559.25,1558.50,1558.75,1874,2916,4790.00
10/01/2007,14:32,1558.75,1558.75,1557.75,1557.75,176,5191,5367.00
10/01/2007,14:33,1557.75,1558.25,1557.50,1558.25,3953,2186,6139.00
10/01/2007,14:34,1558.00,1558.25,1557.50,1558.00,2420,2158,4578.00
10/01/2007,14:35,1558.00,1558.25,1557.75,1558.00,1489,1281,2770.00
10/01/2007,14:36,1558.00,1558.25,1557.00,1557.25,1591,5735,7326.00
10/01/2007,14:37,1557.25,1557.25,1556.25,1556.50,2426,5523,7949.00
10/01/2007,14:38,1556.50,1557.25,1556.50,1556.75,3543,1185,4728.00
10/01/2007,14:39,1557.00,1557.00,1556.25,1556.50,2346,2354,4700.00
10/01/2007,14:40,1556.75,1556.75,1556.25,1556.50,344,1736,2080.00
10/01/2007,14:41,1556.50,1557.00,1556.25,1556.75,4449,932,5381.00
10/01/2007,14:42,1557.00,1557.25,1556.75,1557.00,2097,429,2526.00
10/01/2007,14:43,1557.25,1557.25,1556.25,1556.50,302,3211,3513.00
10/01/2007,14:44,1556.25,1556.50,1555.50,1555.75,8454,9348,17802.00
10/01/2007,14:45,1556.00,1556.00,1555.25,1555.75,3330,3193,6523.00
10/01/2007,14:46,1555.75,1556.00,1555.50,1556.00,1571,1629,3200.00
10/01/2007,14:47,1555.75,1557.25,1555.75,1557.00,4970,1317,6287.00
10/01/2007,14:48,1557.00,1558.00,1556.75,1557.50,4318,2820,7138.00
10/01/2007,14:49,1557.50,1557.50,1557.00,1557.00,1787,2385,4172.00
10/01/2007,14:50,1557.25,1557.25,1556.75,1557.25,739,1480,2219.00
10/01/2007,14:51,1557.25,1557.75,1557.25,1557.50,2179,3425,5604.00
10/01/2007,14:52,1557.50,1557.75,1556.75,1557.75,3110,3189,6299.00
10/01/2007,14:53,1557.75,1557.75,1557.25,1557.75,1502,1373,2875.00
10/01/2007,14:54,1557.75,1557.75,1557.00,1557.75,1692,1915,3607.00
10/01/2007,14:55,1557.50,1558.50,1557.50,1558.50,9096,3052,12148.00
10/01/2007,14:56,1558.50,1558.50,1557.75,1558.00,3047,4815,7862.00
10/01/2007,14:57,1558.00,1558.25,1557.75,1557.75,3758,3044,6802.00
10/01/2007,14:58,1557.75,1557.75,1557.50,1557.75,2040,2594,4634.00
10/01/2007,14:59,1557.50,1558.25,1557.50,1558.00,3475,1993,5468.00
10/01/2007,15:00,1558.25,1559.00,1558.00,1558.75,15886,10358,26244.00
10/01/2007,15:01,1558.50,1559.00,1557.50,1558.00,8391,13923,22314.00
10/01/2007,15:02,1557.75,1558.00,1557.75,1558.00,4150,2114,6264.00
10/01/2007,15:03,1557.75,1558.00,1557.75,1558.00,2733,984,3717.00
10/01/2007,15:04,1558.00,1558.25,1557.75,1558.00,1077,2023,3100.00
10/01/2007,15:05,1557.75,1558.00,1557.25,1557.25,660,3620,4280.00
10/01/2007,15:06,1557.25,1557.50,1557.25,1557.50,1469,3997,5466.00
10/01/2007,15:07,1557.25,1557.75,1557.25,1557.75,1674,811,2485.00
10/01/2007,15:08,1557.75,1557.75,1557.50,1557.75,1880,226,2106.00
10/01/2007,15:09,1558.00,1558.00,1557.50,1557.75,355,970,1325.00
10/01/2007,15:10,1557.50,1557.75,1557.25,1557.50,1311,1666,2977.00
10/01/2007,15:11,1557.50,1557.50,1556.75,1556.75,1141,3273,4414.00
10/01/2007,15:12,1557.00,1557.25,1556.75,1557.00,1041,1405,2446.00
10/01/2007,15:13,1557.00,1557.25,1556.75,1557.00,351,990,1341.00
10/01/2007,15:14,1557.00,1557.25,1556.75,1556.75,1426,1415,2841.00
10/01/2007,15:15,1556.75,1557.00,1556.25,1557.00,4607,5000,9607.00
10/01/2007,15:31,1556.50,1556.50,1555.50,1556.25,200,1210,1410.00
10/01/2007,15:32,1556.25,1556.50,1556.00,1556.00,121,41,162.00
10/01/2007,15:33,1556.00,1556.25,1555.75,1556.00,240,593,833.00
10/01/2007,15:34,1556.00,1556.00,1555.75,1556.00,10,22,32.00
10/01/2007,15:35,1556.00,1556.00,1555.75,1555.75,15,31,46.00
10/01/2007,15:36,1555.75,1556.00,1555.75,1555.75,139,267,406.00
10/01/2007,15:37,1555.75,1556.00,1555.75,1556.00,7,102,109.00
10/01/2007,15:38,1556.00,1556.00,1555.75,1555.75,4,69,73.00
10/01/2007,15:39,1556.00,1556.00,1556.00,1556.00,2,0,2.00
10/01/2007,15:40,1555.75,1556.00,1555.75,1556.00,1,23,24.00
10/01/2007,15:41,1555.75,1555.75,1555.50,1555.75,24,30,54.00
10/01/2007,15:42,1556.00,1556.25,1555.75,1556.00,360,32,392.00
10/01/2007,15:43,1556.25,1556.25,1556.00,1556.25,30,30,60.00
10/01/2007,15:44,1556.25,1556.25,1556.00,1556.00,15,1,16.00
10/01/2007,15:45,1556.25,1556.25,1555.75,1555.75,13,406,419.00
10/01/2007,15:46,1555.75,1556.00,1555.50,1556.00,101,50,151.00
10/01/2007,15:47,1556.00,1556.00,1556.00,1556.00,22,0,22.00
10/01/2007,15:48,1556.00,1556.00,1555.75,1556.00,7,1,8.00
10/01/2007,15:49,1556.00,1556.00,1556.00,1556.00,64,0,64.00
10/01/2007,15:50,1556.00,1556.00,1556.00,1556.00,152,0,152.00
10/01/2007,15:51,1556.00,1556.00,1555.75,1556.00,54,194,248.00
10/01/2007,15:52,1555.75,1556.25,1555.75,1556.00,121,93,214.00
10/01/2007,15:53,1556.00,1556.25,1556.00,1556.00,190,25,215.00
10/01/2007,15:54,1556.25,1556.50,1556.00,1556.50,73,193,266.00
10/01/2007,15:55,1556.25,1556.25,1556.25,1556.25,0,22,22.00
10/01/2007,15:56,1556.25,1556.50,1556.00,1556.25,5,56,61.00
10/01/2007,15:57,1556.50,1556.50,1556.25,1556.50,4,5,9.00
10/01/2007,15:58,1556.50,1556.50,1556.50,1556.50,4,0,4.00
10/01/2007,15:59,1556.25,1556.25,1555.50,1555.50,35,763,798.00
10/01/2007,16:00,1555.75,1556.00,1555.50,1555.75,209,153,362.00
10/01/2007,17:02,1555.00,1555.00,1555.00,1555.00,0,2,2.00
10/01/2007,17:03,1555.00,1555.00,1555.00,1555.00,0,1,1.00
10/01/2007,17:04,1555.00,1555.00,1555.00,1555.00,0,7,7.00
10/01/2007,17:05,1555.00,1555.00,1555.00,1555.00,0,8,8.00
10/01/2007,17:06,1555.00,1555.00,1555.00,1555.00,0,2,2.00
10/01/2007,17:08,1555.00,1555.00,1555.00,1555.00,0,5,5.00
10/01/2007,17:41,1555.00,1555.00,1554.75,1554.75,52,137,189.00
10/01/2007,17:42,1554.75,1554.75,1554.50,1554.75,56,16,72.00
10/01/2007,17:43,1554.75,1555.00,1554.75,1554.75,10,12,22.00
10/01/2007,17:44,1554.75,1554.75,1554.50,1554.75,8,8,16.00
10/01/2007,17:45,1554.75,1554.75,1554.50,1554.50,4,126,130.00
10/01/2007,17:46,1554.75,1555.00,1554.50,1555.00,23,10,33.00
10/01/2007,17:47,1555.00,1555.50,1555.00,1555.25,173,3,176.00
10/01/2007,17:48,1555.00,1555.25,1555.00,1555.25,50,10,60.00
10/01/2007,17:49,1555.25,1555.50,1555.25,1555.50,9,0,9.00
10/01/2007,17:50,1555.50,1555.50,1555.25,1555.25,3,39,42.00
10/01/2007,17:51,1555.50,1555.50,1555.50,1555.50,2,0,2.00
10/01/2007,17:53,1555.25,1555.25,1555.25,1555.25,0,22,22.00
10/01/2007,17:54,1555.25,1555.25,1555.25,1555.25,0,26,26.00
10/01/2007,17:55,1555.25,1555.50,1555.25,1555.25,48,20,68.00
10/01/2007,17:56,1555.50,1555.50,1555.50,1555.50,18,0,18.00
10/01/2007,17:59,1555.25,1555.50,1555.25,1555.50,1,1,2.00
10/01/2007,18:00,1555.25,1555.50,1555.25,1555.50,64,1,65.00
10/01/2007,18:01,1555.50,1555.50,1555.50,1555.50,4,0,4.00
10/01/2007,18:02,1555.50,1555.50,1555.25,1555.25,1,45,46.00
10/01/2007,18:03,1555.25,1555.25,1555.25,1555.25,0,1,1.00
10/01/2007,18:04,1555.25,1555.25,1555.00,1555.25,2,6,8.00
10/01/2007,18:05,1555.00,1555.25,1555.00,1555.25,1,1,2.00
10/01/2007,18:06,1555.25,1555.25,1555.25,1555.25,6,0,6.00
10/01/2007,18:07,1555.25,1555.25,1555.25,1555.25,3,0,3.00
10/01/2007,18:08,1555.25,1555.25,1555.25,1555.25,2,0,2.00
10/01/2007,18:09,1555.25,1555.25,1555.25,1555.25,1,0,1.00
10/01/2007,18:12,1555.50,1555.50,1555.50,1555.50,77,0,77.00
10/01/2007,18:13,1555.50,1555.75,1555.25,1555.50,11,2,13.00
10/01/2007,18:14,1555.75,1555.75,1555.75,1555.75,6,0,6.00
10/01/2007,18:15,1555.75,1555.75,1555.25,1555.25,25,19,44.00
10/01/2007,18:16,1555.50,1555.75,1555.50,1555.75,8,0,8.00
10/01/2007,18:17,1555.75,1555.75,1555.50,1555.50,3,2,5.00
10/01/2007,18:18,1555.75,1555.75,1555.75,1555.75,50,0,50.00
10/01/2007,18:19,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/01/2007,18:20,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/01/2007,18:21,1555.75,1555.75,1555.50,1555.75,60,4,64.00
10/01/2007,18:22,1555.75,1555.75,1555.75,1555.75,21,0,21.00
10/01/2007,18:23,1555.75,1555.75,1555.75,1555.75,47,0,47.00
10/01/2007,18:24,1556.00,1556.00,1555.75,1555.75,23,2,25.00
10/01/2007,18:25,1556.00,1556.00,1555.75,1556.00,40,6,46.00
10/01/2007,18:26,1556.00,1556.00,1556.00,1556.00,24,0,24.00
10/01/2007,18:27,1555.75,1556.00,1555.75,1555.75,20,4,24.00
10/01/2007,18:28,1556.00,1556.00,1555.75,1556.00,22,2,24.00
10/01/2007,18:29,1556.00,1556.25,1556.00,1556.25,85,116,201.00
10/01/2007,18:30,1556.00,1556.25,1556.00,1556.00,20,9,29.00
10/01/2007,18:31,1555.75,1556.25,1555.75,1556.00,25,3,28.00
10/01/2007,18:32,1556.00,1556.25,1556.00,1556.00,29,3,32.00
10/01/2007,18:33,1556.25,1556.50,1556.00,1556.50,42,9,51.00
10/01/2007,18:34,1556.25,1556.50,1556.25,1556.25,7,34,41.00
10/01/2007,18:35,1556.25,1556.50,1556.25,1556.50,58,18,76.00
10/01/2007,18:36,1556.25,1556.50,1556.25,1556.50,39,7,46.00
10/01/2007,18:37,1556.50,1556.75,1556.50,1556.75,30,16,46.00
10/01/2007,18:38,1556.50,1556.75,1556.50,1556.75,20,7,27.00
10/01/2007,18:39,1556.75,1556.75,1556.25,1556.25,20,62,82.00
10/01/2007,18:40,1556.25,1556.75,1556.25,1556.50,123,24,147.00
10/01/2007,18:41,1556.75,1557.00,1556.75,1556.75,102,12,114.00
10/01/2007,18:42,1556.50,1556.75,1556.50,1556.50,6,26,32.00
10/01/2007,18:43,1556.50,1556.50,1556.50,1556.50,0,7,7.00
10/01/2007,18:44,1556.50,1556.50,1556.25,1556.25,0,13,13.00
10/01/2007,18:47,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,18:49,1556.50,1556.75,1556.50,1556.75,50,0,50.00
10/01/2007,18:50,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/01/2007,18:52,1556.50,1556.75,1556.50,1556.75,1,4,5.00
10/01/2007,18:53,1556.75,1556.75,1556.75,1556.75,6,0,6.00
10/01/2007,18:56,1556.75,1556.75,1556.50,1556.50,51,1,52.00
10/01/2007,18:57,1556.75,1556.75,1556.75,1556.75,2,0,2.00
10/01/2007,18:58,1556.75,1556.75,1556.25,1556.25,10,55,65.00
10/01/2007,18:59,1556.50,1556.50,1556.25,1556.50,3,1,4.00
10/01/2007,19:00,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,19:01,1556.50,1556.50,1556.50,1556.50,2,0,2.00
10/01/2007,19:04,1556.25,1556.25,1556.25,1556.25,0,28,28.00
10/01/2007,19:05,1556.50,1556.50,1556.50,1556.50,13,0,13.00
10/01/2007,19:06,1556.50,1556.50,1556.50,1556.50,7,0,7.00
10/01/2007,19:08,1556.50,1556.50,1556.50,1556.50,14,0,14.00
10/01/2007,19:09,1556.50,1556.50,1556.50,1556.50,18,0,18.00
10/01/2007,19:10,1556.50,1556.50,1556.50,1556.50,5,0,5.00
10/01/2007,19:11,1556.50,1556.50,1556.50,1556.50,3,0,3.00
10/01/2007,19:12,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,19:13,1556.75,1556.75,1556.50,1556.50,1,3,4.00
10/01/2007,19:14,1556.75,1556.75,1556.50,1556.50,5,2,7.00
10/01/2007,19:15,1556.75,1556.75,1556.75,1556.75,1,0,1.00
10/01/2007,19:17,1556.50,1556.75,1556.50,1556.75,14,2,16.00
10/01/2007,19:18,1556.50,1556.50,1556.50,1556.50,0,20,20.00
10/01/2007,19:19,1556.50,1556.50,1556.50,1556.50,0,24,24.00
10/01/2007,19:20,1556.50,1556.75,1556.50,1556.75,1,1,2.00
10/01/2007,19:21,1556.50,1556.50,1556.50,1556.50,0,8,8.00
10/01/2007,19:22,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/01/2007,19:23,1556.50,1556.50,1556.50,1556.50,0,2,2.00
10/01/2007,19:25,1556.50,1556.50,1556.50,1556.50,0,4,4.00
10/01/2007,19:26,1556.50,1556.75,1556.50,1556.75,2,28,30.00
10/01/2007,19:27,1556.50,1556.50,1556.50,1556.50,0,2,2.00
10/01/2007,19:28,1556.50,1556.50,1556.50,1556.50,0,2,2.00
10/01/2007,19:29,1556.25,1556.50,1556.25,1556.50,1,1,2.00
10/01/2007,19:30,1556.25,1556.50,1556.25,1556.50,1,1,2.00
10/01/2007,19:31,1556.25,1556.50,1556.25,1556.50,1,2,3.00
10/01/2007,19:36,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,19:37,1556.50,1556.50,1556.50,1556.50,34,0,34.00
10/01/2007,19:38,1556.25,1556.25,1556.25,1556.25,0,20,20.00
10/01/2007,19:39,1556.25,1556.25,1556.00,1556.25,9,14,23.00
10/01/2007,19:40,1556.25,1556.25,1556.25,1556.25,3,0,3.00
10/01/2007,19:41,1556.25,1556.25,1556.25,1556.25,7,0,7.00
10/01/2007,19:44,1556.25,1556.25,1556.25,1556.25,15,0,15.00
10/01/2007,19:45,1556.25,1556.25,1556.25,1556.25,32,0,32.00
10/01/2007,19:46,1556.25,1556.50,1556.25,1556.50,2,0,2.00
10/01/2007,19:47,1556.00,1556.25,1556.00,1556.25,20,6,26.00
10/01/2007,19:48,1556.25,1556.25,1556.00,1556.00,4,30,34.00
10/01/2007,19:49,1556.25,1556.25,1556.00,1556.00,2,2,4.00
10/01/2007,19:52,1556.00,1556.00,1555.75,1556.00,1,22,23.00
10/01/2007,19:53,1556.00,1556.00,1555.75,1555.75,6,20,26.00
10/01/2007,19:54,1555.75,1555.75,1555.75,1555.75,0,4,4.00
10/01/2007,19:56,1555.75,1556.00,1555.50,1555.50,1,36,37.00
10/01/2007,19:57,1555.75,1555.75,1555.50,1555.75,30,25,55.00
10/01/2007,19:58,1555.75,1555.75,1555.50,1555.50,7,1,8.00
10/01/2007,20:00,1555.50,1555.50,1555.25,1555.50,11,50,61.00
10/01/2007,20:01,1555.25,1555.50,1555.25,1555.50,1,1,2.00
10/01/2007,20:02,1555.50,1555.50,1555.50,1555.50,1,0,1.00
10/01/2007,20:03,1555.25,1555.25,1555.25,1555.25,0,13,13.00
10/01/2007,20:05,1555.50,1556.00,1555.50,1555.75,117,10,127.00
10/01/2007,20:07,1555.75,1555.75,1555.75,1555.75,0,1,1.00
10/01/2007,20:11,1555.75,1556.00,1555.75,1556.00,2,1,3.00
10/01/2007,20:12,1555.75,1556.00,1555.75,1556.00,3,24,27.00
10/01/2007,20:13,1555.75,1555.75,1555.75,1555.75,0,1,1.00
10/01/2007,20:15,1555.75,1555.75,1555.75,1555.75,0,1,1.00
10/01/2007,20:16,1555.75,1555.75,1555.50,1555.75,6,6,12.00
10/01/2007,20:17,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/01/2007,20:19,1555.75,1555.75,1555.75,1555.75,5,0,5.00
10/01/2007,20:20,1555.50,1555.50,1555.50,1555.50,0,3,3.00
10/01/2007,20:21,1555.50,1555.50,1555.50,1555.50,0,35,35.00
10/01/2007,20:22,1555.50,1555.50,1555.50,1555.50,0,2,2.00
10/01/2007,20:23,1555.50,1555.50,1555.50,1555.50,0,11,11.00
10/01/2007,20:25,1555.50,1555.50,1555.50,1555.50,0,3,3.00
10/01/2007,20:26,1555.50,1555.50,1555.50,1555.50,0,1,1.00
10/01/2007,20:28,1555.50,1555.50,1555.50,1555.50,0,1,1.00
10/01/2007,20:29,1555.25,1555.50,1555.25,1555.25,1,112,113.00
10/01/2007,20:30,1555.25,1555.25,1555.25,1555.25,0,19,19.00
10/01/2007,20:31,1555.50,1555.50,1555.00,1555.50,4,2,6.00
10/01/2007,20:32,1555.25,1555.25,1555.25,1555.25,0,4,4.00
10/01/2007,20:34,1555.50,1555.50,1555.50,1555.50,5,0,5.00
10/01/2007,20:35,1555.50,1555.50,1555.50,1555.50,4,0,4.00
10/01/2007,20:36,1555.50,1555.50,1555.50,1555.50,50,0,50.00
10/01/2007,20:37,1555.50,1555.50,1555.25,1555.25,3,3,6.00
10/01/2007,20:40,1555.50,1555.50,1555.25,1555.50,7,2,9.00
10/01/2007,20:41,1555.50,1555.50,1555.50,1555.50,3,0,3.00
10/01/2007,20:43,1555.50,1555.50,1555.50,1555.50,8,0,8.00
10/01/2007,20:45,1555.75,1555.75,1555.50,1555.50,7,1,8.00
10/01/2007,20:46,1555.25,1555.25,1555.25,1555.25,0,2,2.00
10/01/2007,20:47,1555.25,1555.25,1555.25,1555.25,0,5,5.00
10/01/2007,20:48,1555.50,1555.75,1555.25,1555.75,55,15,70.00
10/01/2007,20:49,1555.50,1555.50,1555.50,1555.50,0,1,1.00
10/01/2007,20:50,1555.75,1555.75,1555.75,1555.75,2,0,2.00
10/01/2007,20:51,1555.75,1555.75,1555.50,1555.50,1,1,2.00
10/01/2007,20:52,1555.50,1555.50,1555.25,1555.50,1,49,50.00
10/01/2007,20:53,1555.25,1555.50,1555.25,1555.50,10,4,14.00
10/01/2007,20:54,1555.50,1555.50,1555.00,1555.00,1,127,128.00
10/01/2007,20:55,1555.00,1555.00,1554.75,1555.00,14,135,149.00
10/01/2007,20:56,1555.00,1555.25,1555.00,1555.25,21,0,21.00
10/01/2007,20:58,1555.25,1555.25,1555.25,1555.25,29,0,29.00
10/01/2007,20:59,1555.25,1555.25,1555.25,1555.25,1,0,1.00
10/01/2007,21:00,1555.25,1555.25,1555.25,1555.25,12,0,12.00
10/01/2007,21:01,1555.25,1555.50,1555.25,1555.50,43,0,43.00
10/01/2007,21:02,1555.25,1555.25,1555.25,1555.25,0,5,5.00
10/01/2007,21:06,1555.75,1555.75,1555.50,1555.50,5,2,7.00
10/01/2007,21:07,1555.50,1555.50,1555.25,1555.25,0,6,6.00
10/01/2007,21:08,1555.25,1555.25,1555.25,1555.25,0,5,5.00
10/01/2007,21:10,1555.25,1555.50,1555.25,1555.25,1,13,14.00
10/01/2007,21:11,1555.25,1555.25,1555.25,1555.25,0,7,7.00
10/01/2007,21:12,1555.25,1555.50,1555.25,1555.50,1,2,3.00
10/01/2007,21:14,1555.25,1555.50,1555.25,1555.50,2,2,4.00
10/01/2007,21:18,1555.50,1555.50,1555.50,1555.50,17,0,17.00
10/01/2007,21:19,1555.50,1555.75,1555.50,1555.75,21,0,21.00
10/01/2007,21:20,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/01/2007,21:21,1555.50,1555.75,1555.50,1555.75,3,6,9.00
10/01/2007,21:22,1555.50,1555.50,1555.50,1555.50,0,13,13.00
10/01/2007,21:23,1555.50,1555.50,1555.50,1555.50,0,13,13.00
10/01/2007,21:25,1555.50,1555.50,1555.50,1555.50,0,2,2.00
10/01/2007,21:26,1555.75,1555.75,1555.75,1555.75,5,0,5.00
10/01/2007,21:28,1555.75,1555.75,1555.75,1555.75,46,0,46.00
10/01/2007,21:29,1555.75,1555.75,1555.50,1555.50,1,2,3.00
10/01/2007,21:31,1555.50,1555.75,1555.50,1555.75,1,6,7.00
10/01/2007,21:32,1555.75,1555.75,1555.75,1555.75,3,0,3.00
10/01/2007,21:33,1555.75,1555.75,1555.75,1555.75,3,0,3.00
10/01/2007,21:34,1555.75,1555.75,1555.75,1555.75,2,0,2.00
10/01/2007,21:35,1555.75,1555.75,1555.75,1555.75,13,0,13.00
10/01/2007,21:37,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/01/2007,21:38,1555.50,1555.50,1555.25,1555.50,3,29,32.00
10/01/2007,21:39,1555.50,1555.50,1555.50,1555.50,16,0,16.00
10/01/2007,21:41,1555.50,1555.50,1555.50,1555.50,6,0,6.00
10/01/2007,21:43,1555.50,1555.50,1555.50,1555.50,2,0,2.00
10/01/2007,21:45,1555.75,1555.75,1555.75,1555.75,4,0,4.00
10/01/2007,21:47,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/01/2007,21:48,1555.75,1555.75,1555.75,1555.75,10,0,10.00
10/01/2007,21:51,1555.50,1555.75,1555.50,1555.75,65,6,71.00
10/01/2007,21:52,1555.75,1555.75,1555.75,1555.75,20,0,20.00
10/01/2007,21:53,1555.75,1555.75,1555.75,1555.75,5,0,5.00
10/01/2007,21:54,1555.75,1555.75,1555.75,1555.75,4,0,4.00
10/01/2007,21:55,1555.75,1555.75,1555.75,1555.75,22,0,22.00
10/01/2007,21:57,1555.75,1555.75,1555.75,1555.75,2,0,2.00
10/01/2007,21:59,1555.75,1556.00,1555.75,1556.00,41,0,41.00
10/01/2007,22:00,1556.00,1556.00,1556.00,1556.00,1,0,1.00
10/01/2007,22:01,1555.75,1556.00,1555.75,1556.00,1,6,7.00
10/01/2007,22:02,1556.00,1556.00,1556.00,1556.00,31,0,31.00
10/01/2007,22:03,1556.00,1556.00,1556.00,1556.00,9,0,9.00
10/01/2007,22:04,1556.00,1556.50,1556.00,1556.50,73,29,102.00
10/01/2007,22:05,1556.50,1556.50,1556.25,1556.25,1,2,3.00
10/01/2007,22:06,1556.25,1556.25,1556.25,1556.25,0,6,6.00
10/01/2007,22:07,1556.25,1556.25,1556.25,1556.25,0,9,9.00
10/01/2007,22:08,1556.00,1556.00,1556.00,1556.00,0,3,3.00
10/01/2007,22:10,1556.00,1556.25,1556.00,1556.25,29,4,33.00
10/01/2007,22:11,1556.25,1556.25,1556.25,1556.25,8,0,8.00
10/01/2007,22:12,1556.25,1556.25,1556.25,1556.25,21,0,21.00
10/01/2007,22:13,1556.25,1556.25,1556.25,1556.25,20,0,20.00
10/01/2007,22:14,1556.25,1556.25,1556.25,1556.25,11,0,11.00
10/01/2007,22:15,1556.50,1556.50,1556.50,1556.50,2,0,2.00
10/01/2007,22:16,1556.25,1556.25,1556.25,1556.25,0,10,10.00
10/01/2007,22:18,1556.25,1556.25,1556.00,1556.00,0,4,4.00
10/01/2007,22:20,1556.00,1556.00,1556.00,1556.00,0,36,36.00
10/01/2007,22:21,1555.75,1556.00,1555.75,1556.00,31,6,37.00
10/01/2007,22:22,1556.25,1556.25,1556.25,1556.25,10,0,10.00
10/01/2007,22:25,1556.50,1556.50,1556.50,1556.50,52,0,52.00
10/01/2007,22:26,1556.50,1556.50,1556.25,1556.25,2,2,4.00
10/01/2007,22:27,1556.25,1556.25,1556.25,1556.25,0,2,2.00
10/01/2007,22:28,1556.50,1556.50,1556.50,1556.50,3,0,3.00
10/01/2007,22:30,1556.25,1556.25,1556.25,1556.25,0,3,3.00
10/01/2007,22:31,1556.25,1556.50,1556.25,1556.50,1,8,9.00
10/01/2007,22:32,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,22:34,1556.25,1556.50,1556.25,1556.50,1,10,11.00
10/01/2007,22:35,1556.25,1556.25,1556.25,1556.25,0,33,33.00
10/01/2007,22:36,1556.25,1556.25,1555.75,1556.00,2,22,24.00
10/01/2007,22:37,1556.25,1556.25,1556.25,1556.25,1,0,1.00
10/01/2007,22:38,1556.00,1556.00,1556.00,1556.00,0,1,1.00
10/01/2007,22:40,1556.00,1556.25,1556.00,1556.00,47,3,50.00
10/01/2007,22:41,1556.00,1556.50,1556.00,1556.50,16,8,24.00
10/01/2007,22:42,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,22:43,1556.50,1556.50,1556.50,1556.50,19,0,19.00
10/01/2007,22:44,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,22:45,1556.75,1556.75,1556.50,1556.50,12,21,33.00
10/01/2007,22:46,1556.50,1556.75,1556.50,1556.75,1,5,6.00
10/01/2007,22:48,1556.75,1556.75,1556.75,1556.75,1,0,1.00
10/01/2007,22:49,1556.50,1556.50,1556.50,1556.50,0,10,10.00
10/01/2007,22:51,1556.50,1556.50,1556.50,1556.50,0,7,7.00
10/01/2007,22:52,1556.50,1556.50,1556.50,1556.50,0,3,3.00
10/01/2007,22:54,1556.50,1556.50,1556.50,1556.50,0,7,7.00
10/01/2007,22:55,1556.75,1556.75,1556.50,1556.50,3,2,5.00
10/01/2007,22:57,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/01/2007,22:58,1556.75,1556.75,1556.75,1556.75,1,0,1.00
10/01/2007,23:00,1556.75,1556.75,1556.75,1556.75,6,0,6.00
10/01/2007,23:01,1556.50,1556.75,1556.50,1556.50,2,22,24.00
10/01/2007,23:02,1556.50,1556.50,1556.50,1556.50,0,9,9.00
10/01/2007,23:03,1556.50,1556.50,1556.50,1556.50,0,53,53.00
10/01/2007,23:04,1556.25,1556.25,1556.25,1556.25,0,2,2.00
10/01/2007,23:05,1556.25,1556.50,1556.25,1556.25,1,2,3.00
10/01/2007,23:06,1556.25,1556.25,1556.25,1556.25,0,11,11.00
10/01/2007,23:09,1556.25,1556.25,1556.25,1556.25,0,2,2.00
10/01/2007,23:10,1556.25,1556.25,1556.25,1556.25,0,7,7.00
10/01/2007,23:11,1556.25,1556.50,1556.25,1556.50,35,8,43.00
10/01/2007,23:12,1556.50,1556.75,1556.50,1556.75,32,0,32.00
10/01/2007,23:14,1556.50,1556.50,1556.50,1556.50,0,14,14.00
10/01/2007,23:15,1556.25,1556.25,1556.00,1556.25,5,28,33.00
10/01/2007,23:18,1556.00,1556.25,1556.00,1556.25,1,1,2.00
10/01/2007,23:21,1556.00,1556.25,1556.00,1556.25,29,6,35.00
10/01/2007,23:22,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,23:23,1556.25,1556.25,1556.25,1556.25,0,2,2.00
10/01/2007,23:24,1556.25,1556.25,1556.00,1556.25,2,17,19.00
10/01/2007,23:25,1556.25,1556.25,1556.25,1556.25,2,0,2.00
10/01/2007,23:27,1556.25,1556.25,1556.25,1556.25,1,0,1.00
10/01/2007,23:30,1556.50,1556.50,1556.50,1556.50,58,0,58.00
10/01/2007,23:31,1556.25,1556.50,1556.25,1556.50,15,6,21.00
10/01/2007,23:32,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/01/2007,23:33,1556.75,1556.75,1556.75,1556.75,2,0,2.00
10/01/2007,23:35,1556.75,1556.75,1556.75,1556.75,4,0,4.00
10/01/2007,23:36,1556.75,1556.75,1556.25,1556.25,21,3,24.00
10/01/2007,23:38,1556.50,1556.50,1556.50,1556.50,4,0,4.00
10/01/2007,23:40,1556.50,1557.00,1556.50,1556.75,40,2,42.00
10/01/2007,23:41,1556.50,1556.50,1556.50,1556.50,0,7,7.00
10/01/2007,23:42,1556.50,1556.50,1556.50,1556.50,0,25,25.00
10/01/2007,23:44,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/01/2007,23:45,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/01/2007,23:48,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/01/2007,23:50,1556.75,1556.75,1556.75,1556.75,20,0,20.00
10/01/2007,23:51,1556.75,1556.75,1556.75,1556.75,1,0,1.00
10/01/2007,23:52,1556.75,1557.00,1556.75,1556.75,17,2,19.00
10/01/2007,23:53,1556.75,1556.75,1556.75,1556.75,0,1,1.00
10/01/2007,23:54,1556.75,1556.75,1556.75,1556.75,0,32,32.00
10/01/2007,23:55,1556.75,1556.75,1556.75,1556.75,0,1,1.00
10/01/2007,23:56,1556.75,1556.75,1556.75,1556.75,0,1,1.00
10/01/2007,23:57,1556.75,1556.75,1556.75,1556.75,0,1,1.00
10/01/2007,23:58,1557.00,1557.25,1557.00,1557.25,258,0,258.00
10/01/2007,23:59,1557.00,1557.25,1557.00,1557.25,12,3,15.00
10/02/2007,00:00,1557.25,1557.25,1557.25,1557.25,9,0,9.00
10/02/2007,00:01,1557.25,1557.50,1557.25,1557.50,49,10,59.00
10/02/2007,00:02,1557.50,1557.50,1557.50,1557.50,23,0,23.00
10/02/2007,00:03,1557.25,1557.50,1557.25,1557.50,4,5,9.00
10/02/2007,00:06,1557.25,1557.25,1557.25,1557.25,0,4,4.00
10/02/2007,00:07,1557.25,1557.50,1557.25,1557.50,177,2,179.00
10/02/2007,00:08,1557.50,1557.50,1557.50,1557.50,59,0,59.00
10/02/2007,00:09,1557.50,1557.50,1557.50,1557.50,11,0,11.00
10/02/2007,00:10,1557.50,1557.50,1557.25,1557.25,2,20,22.00
10/02/2007,00:11,1557.50,1557.50,1557.25,1557.50,40,6,46.00
10/02/2007,00:12,1557.25,1557.25,1557.25,1557.25,0,1,1.00
10/02/2007,00:13,1557.25,1557.50,1557.25,1557.50,2,11,13.00
10/02/2007,00:14,1557.50,1557.50,1557.25,1557.50,145,5,150.00
10/02/2007,00:15,1557.50,1557.75,1557.50,1557.75,27,0,27.00
10/02/2007,00:16,1557.75,1557.75,1557.75,1557.75,10,0,10.00
10/02/2007,00:17,1557.75,1558.00,1557.75,1558.00,112,5,117.00
10/02/2007,00:18,1558.00,1558.00,1557.75,1557.75,1,5,6.00
10/02/2007,00:19,1557.75,1558.00,1557.75,1558.00,1,26,27.00
10/02/2007,00:20,1558.00,1558.00,1558.00,1558.00,95,0,95.00
10/02/2007,00:21,1558.00,1558.00,1557.75,1557.75,67,2,69.00
10/02/2007,00:22,1557.75,1558.00,1557.75,1558.00,6,1,7.00
10/02/2007,00:23,1558.00,1558.00,1557.00,1557.00,1,288,289.00
10/02/2007,00:24,1557.00,1557.25,1557.00,1557.25,22,2,24.00
10/02/2007,00:25,1557.25,1557.25,1557.25,1557.25,23,0,23.00
10/02/2007,00:26,1557.25,1557.25,1556.50,1556.75,21,169,190.00
10/02/2007,00:27,1556.75,1556.75,1556.75,1556.75,22,0,22.00
10/02/2007,00:28,1556.75,1556.75,1556.50,1556.75,6,11,17.00
10/02/2007,00:29,1556.75,1556.75,1556.75,1556.75,6,0,6.00
10/02/2007,00:30,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/02/2007,00:31,1556.50,1556.50,1556.50,1556.50,0,1,1.00
10/02/2007,00:32,1556.50,1556.50,1556.50,1556.50,0,37,37.00
10/02/2007,00:35,1556.50,1556.75,1556.50,1556.50,1,3,4.00
10/02/2007,00:36,1556.50,1556.50,1556.50,1556.50,0,7,7.00
10/02/2007,00:37,1556.50,1556.50,1556.50,1556.50,0,11,11.00
10/02/2007,00:39,1556.50,1556.50,1556.50,1556.50,0,2,2.00
10/02/2007,00:40,1556.50,1556.50,1556.50,1556.50,0,4,4.00
10/02/2007,00:41,1556.50,1556.50,1556.50,1556.50,0,42,42.00
10/02/2007,00:42,1556.50,1556.75,1556.50,1556.75,1,4,5.00
10/02/2007,00:43,1556.75,1556.75,1556.75,1556.75,7,0,7.00
10/02/2007,00:44,1556.75,1556.75,1556.75,1556.75,3,0,3.00
10/02/2007,00:45,1556.50,1556.50,1556.25,1556.50,3,32,35.00
10/02/2007,00:47,1556.50,1556.75,1556.50,1556.75,33,0,33.00
10/02/2007,00:48,1556.75,1556.75,1556.25,1556.50,17,45,62.00
10/02/2007,00:49,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/02/2007,00:50,1556.25,1556.25,1556.25,1556.25,0,3,3.00
10/02/2007,00:51,1556.50,1556.50,1556.50,1556.50,19,0,19.00
10/02/2007,00:53,1556.50,1556.50,1556.50,1556.50,5,0,5.00
10/02/2007,00:54,1556.50,1556.50,1556.25,1556.25,21,2,23.00
10/02/2007,00:55,1556.25,1556.50,1556.25,1556.50,2,10,12.00
10/02/2007,00:56,1556.50,1556.75,1556.50,1556.75,3,0,3.00
10/02/2007,00:57,1556.50,1556.75,1556.50,1556.75,10,2,12.00
10/02/2007,00:58,1556.75,1556.75,1556.75,1556.75,1,0,1.00
10/02/2007,00:59,1556.50,1556.75,1556.50,1556.50,1,2,3.00
10/02/2007,01:00,1556.75,1557.00,1556.75,1557.00,56,2,58.00
10/02/2007,01:01,1557.00,1557.25,1557.00,1557.00,54,5,59.00
10/02/2007,01:02,1557.25,1557.50,1557.25,1557.50,72,26,98.00
10/02/2007,01:03,1557.25,1557.25,1557.25,1557.25,0,9,9.00
10/02/2007,01:04,1557.50,1557.75,1556.50,1556.50,116,292,408.00
10/02/2007,01:05,1556.50,1557.25,1556.50,1557.00,94,215,309.00
10/02/2007,01:06,1556.75,1557.00,1556.75,1557.00,24,13,37.00
10/02/2007,01:07,1557.25,1557.50,1557.25,1557.25,91,1,92.00
10/02/2007,01:08,1557.50,1557.50,1557.25,1557.25,2,15,17.00
10/02/2007,01:09,1557.25,1557.25,1557.00,1557.00,0,8,8.00
10/02/2007,01:10,1557.00,1557.25,1556.75,1557.25,2,158,160.00
10/02/2007,01:11,1557.00,1557.00,1556.75,1557.00,2,8,10.00
10/02/2007,01:12,1556.75,1557.25,1556.75,1557.00,49,36,85.00
10/02/2007,01:13,1557.25,1557.50,1556.75,1557.25,77,120,197.00
10/02/2007,01:14,1557.25,1557.50,1557.25,1557.50,120,0,120.00
10/02/2007,01:15,1557.25,1557.50,1557.25,1557.50,13,8,21.00
10/02/2007,01:16,1557.25,1557.25,1557.25,1557.25,0,8,8.00
10/02/2007,01:17,1557.25,1557.25,1557.25,1557.25,0,55,55.00
10/02/2007,01:18,1557.25,1557.50,1557.25,1557.50,61,8,69.00
10/02/2007,01:19,1557.25,1557.75,1557.25,1557.75,25,10,35.00
10/02/2007,01:20,1557.50,1557.75,1557.25,1557.75,28,19,47.00
10/02/2007,01:21,1557.50,1557.75,1557.50,1557.75,16,29,45.00
10/02/2007,01:22,1557.50,1557.75,1557.50,1557.75,17,8,25.00
10/02/2007,01:23,1557.50,1557.50,1557.50,1557.50,0,34,34.00
10/02/2007,01:24,1557.50,1557.50,1557.25,1557.50,6,8,14.00
10/02/2007,01:25,1557.50,1558.00,1557.50,1558.00,161,0,161.00
10/02/2007,01:26,1557.75,1558.00,1557.25,1557.75,148,277,425.00
10/02/2007,01:27,1557.75,1557.75,1557.25,1557.50,45,121,166.00
10/02/2007,01:28,1557.50,1557.50,1557.50,1557.50,31,0,31.00
10/02/2007,01:29,1557.25,1557.75,1557.25,1557.50,35,232,267.00
10/02/2007,01:30,1557.50,1557.50,1557.25,1557.50,207,42,249.00
10/02/2007,01:31,1557.25,1557.75,1557.25,1557.75,170,8,178.00
10/02/2007,01:32,1557.50,1557.75,1557.50,1557.50,13,13,26.00
10/02/2007,01:33,1557.50,1557.75,1557.50,1557.50,2,20,22.00
10/02/2007,01:34,1557.50,1557.50,1557.50,1557.50,0,13,13.00
10/02/2007,01:35,1557.25,1557.75,1557.25,1557.75,70,8,78.00
10/02/2007,01:36,1557.50,1557.75,1557.50,1557.75,6,8,14.00
10/02/2007,01:37,1557.50,1557.50,1557.25,1557.50,13,11,24.00
10/02/2007,01:38,1557.50,1557.75,1557.25,1557.75,9,7,16.00
10/02/2007,01:39,1557.50,1557.50,1557.50,1557.50,0,8,8.00
10/02/2007,01:40,1557.50,1557.50,1557.50,1557.50,0,8,8.00
10/02/2007,01:41,1557.50,1557.50,1557.25,1557.50,2,10,12.00
10/02/2007,01:42,1557.25,1557.75,1557.25,1557.50,127,81,208.00
10/02/2007,01:43,1557.50,1557.50,1557.25,1557.25,0,23,23.00
10/02/2007,01:44,1557.25,1557.25,1557.25,1557.25,0,20,20.00
10/02/2007,01:45,1557.25,1557.50,1557.25,1557.50,34,8,42.00
10/02/2007,01:46,1557.50,1557.75,1557.50,1557.75,112,0,112.00
10/02/2007,01:47,1557.50,1557.75,1557.50,1557.75,11,8,19.00
10/02/2007,01:48,1557.50,1557.75,1557.50,1557.50,10,4,14.00
10/02/2007,01:49,1557.50,1557.75,1557.50,1557.75,6,8,14.00
10/02/2007,01:50,1557.50,1558.25,1557.50,1558.00,269,31,300.00
10/02/2007,01:51,1558.00,1558.25,1558.00,1558.25,161,58,219.00
10/02/2007,01:52,1558.50,1558.50,1558.25,1558.50,75,112,187.00
10/02/2007,01:53,1558.25,1558.50,1558.25,1558.25,25,27,52.00
10/02/2007,01:54,1558.50,1558.50,1558.25,1558.50,84,9,93.00
10/02/2007,01:55,1558.50,1558.50,1558.25,1558.50,52,9,61.00
10/02/2007,01:56,1558.25,1558.50,1558.25,1558.25,9,74,83.00
10/02/2007,01:57,1558.00,1558.00,1558.00,1558.00,0,76,76.00
10/02/2007,01:58,1558.00,1558.25,1558.00,1558.00,102,10,112.00
10/02/2007,01:59,1558.00,1558.25,1558.00,1558.00,1,53,54.00
10/02/2007,02:00,1558.00,1558.25,1558.00,1558.00,3,96,99.00
10/02/2007,02:01,1557.75,1557.75,1557.50,1557.75,177,155,332.00
10/02/2007,02:02,1557.75,1558.00,1557.50,1557.75,239,14,253.00
10/02/2007,02:03,1558.25,1558.50,1558.00,1558.00,96,75,171.00
10/02/2007,02:04,1557.75,1558.00,1557.75,1558.00,137,13,150.00
10/02/2007,02:05,1557.75,1558.00,1557.50,1557.75,163,143,306.00
10/02/2007,02:06,1557.75,1558.00,1557.75,1558.00,71,19,90.00
10/02/2007,02:07,1557.75,1558.25,1557.75,1558.25,157,24,181.00
10/02/2007,02:08,1558.00,1558.25,1557.75,1558.25,62,240,302.00
10/02/2007,02:09,1558.25,1558.25,1557.75,1558.25,168,260,428.00
10/02/2007,02:10,1558.25,1558.25,1558.00,1558.00,29,48,77.00
10/02/2007,02:11,1558.00,1558.50,1558.00,1558.25,61,112,173.00
10/02/2007,02:12,1558.25,1558.25,1558.00,1558.25,97,465,562.00
10/02/2007,02:13,1558.00,1558.25,1558.00,1558.25,29,9,38.00
10/02/2007,02:14,1558.25,1558.25,1557.75,1558.00,60,355,415.00
10/02/2007,02:15,1558.00,1558.25,1558.00,1558.25,57,0,57.00
10/02/2007,02:16,1558.25,1558.75,1558.25,1558.50,243,60,303.00
10/02/2007,02:17,1558.25,1558.75,1558.25,1558.50,26,80,106.00
10/02/2007,02:18,1558.25,1558.25,1558.00,1558.00,0,162,162.00
10/02/2007,02:19,1558.00,1558.25,1557.75,1558.00,32,118,150.00
10/02/2007,02:20,1557.75,1557.75,1557.50,1557.50,0,125,125.00
10/02/2007,02:21,1557.75,1557.75,1557.50,1557.50,3,112,115.00
10/02/2007,02:22,1557.50,1557.50,1557.25,1557.25,32,27,59.00
10/02/2007,02:23,1557.25,1557.50,1557.25,1557.50,73,8,81.00
10/02/2007,02:24,1557.50,1557.50,1557.00,1557.00,114,247,361.00
10/02/2007,02:25,1557.00,1557.25,1556.75,1556.75,88,256,344.00
10/02/2007,02:26,1556.75,1557.00,1556.75,1556.75,116,402,518.00
10/02/2007,02:27,1557.00,1557.25,1556.50,1556.75,283,290,573.00
10/02/2007,02:28,1556.75,1557.00,1556.75,1556.75,188,32,220.00
10/02/2007,02:29,1556.75,1557.25,1556.50,1556.75,128,169,297.00
10/02/2007,02:30,1556.75,1556.75,1556.50,1556.75,186,111,297.00
10/02/2007,02:31,1556.75,1556.75,1556.50,1556.75,290,168,458.00
10/02/2007,02:32,1556.75,1556.75,1556.25,1556.50,88,293,381.00
10/02/2007,02:33,1556.50,1556.75,1556.25,1556.75,221,3,224.00
10/02/2007,02:34,1556.50,1556.75,1556.50,1556.75,111,78,189.00
10/02/2007,02:35,1556.50,1556.75,1556.50,1556.50,97,88,185.00
10/02/2007,02:36,1556.50,1556.50,1556.25,1556.25,0,49,49.00
10/02/2007,02:37,1556.50,1556.50,1555.75,1556.00,70,427,497.00
10/02/2007,02:38,1555.75,1556.00,1555.75,1556.00,418,15,433.00
10/02/2007,02:39,1556.00,1556.00,1556.00,1556.00,70,0,70.00
10/02/2007,02:40,1556.00,1556.25,1556.00,1556.00,238,1,239.00
10/02/2007,02:41,1556.00,1556.50,1556.00,1556.25,162,14,176.00
10/02/2007,02:42,1556.50,1556.50,1556.00,1556.25,66,24,90.00
10/02/2007,02:43,1556.25,1556.25,1556.00,1556.00,114,9,123.00
10/02/2007,02:44,1556.25,1556.50,1556.00,1556.50,183,33,216.00
10/02/2007,02:45,1556.75,1556.75,1556.25,1556.50,4,99,103.00
10/02/2007,02:46,1556.25,1556.25,1556.00,1556.25,166,126,292.00
10/02/2007,02:47,1556.50,1556.75,1556.25,1556.50,140,12,152.00
10/02/2007,02:48,1556.75,1556.75,1556.25,1556.25,27,95,122.00
10/02/2007,02:49,1556.00,1556.00,1555.75,1556.00,6,247,253.00
10/02/2007,02:50,1555.75,1556.00,1555.50,1556.00,109,67,176.00
10/02/2007,02:51,1555.75,1555.75,1555.25,1555.50,79,252,331.00
10/02/2007,02:52,1555.50,1556.00,1555.25,1555.75,45,46,91.00
10/02/2007,02:53,1555.50,1556.00,1555.50,1556.00,20,8,28.00
10/02/2007,02:54,1555.75,1556.00,1555.75,1556.00,26,58,84.00
10/02/2007,02:55,1556.00,1556.00,1555.75,1555.75,162,213,375.00
10/02/2007,02:56,1556.00,1556.00,1555.50,1555.50,45,13,58.00
10/02/2007,02:57,1555.50,1556.00,1555.25,1556.00,239,150,389.00
10/02/2007,02:58,1556.00,1556.00,1555.75,1556.00,50,23,73.00
10/02/2007,02:59,1555.75,1556.00,1555.25,1555.50,22,136,158.00
10/02/2007,03:00,1555.50,1555.50,1555.25,1555.50,121,58,179.00
10/02/2007,03:01,1555.50,1555.50,1555.50,1555.50,37,0,37.00
10/02/2007,03:02,1555.50,1555.50,1555.50,1555.50,38,0,38.00
10/02/2007,03:03,1555.50,1555.75,1555.25,1555.75,262,72,334.00
10/02/2007,03:04,1555.50,1555.50,1555.00,1555.25,10,156,166.00
10/02/2007,03:05,1555.00,1555.50,1555.00,1555.25,74,66,140.00
10/02/2007,03:06,1555.25,1555.75,1555.25,1555.50,52,61,113.00
10/02/2007,03:07,1555.75,1555.75,1555.25,1555.50,8,211,219.00
10/02/2007,03:08,1555.50,1555.75,1555.25,1555.25,170,118,288.00
10/02/2007,03:09,1555.00,1555.25,1555.00,1555.25,79,2,81.00
10/02/2007,03:10,1555.25,1555.25,1555.25,1555.25,40,0,40.00
10/02/2007,03:11,1555.25,1555.50,1555.25,1555.50,212,0,212.00
10/02/2007,03:12,1555.50,1555.50,1555.00,1555.25,47,113,160.00
10/02/2007,03:13,1555.50,1556.00,1555.50,1555.75,527,137,664.00
10/02/2007,03:14,1555.50,1555.50,1555.25,1555.25,50,175,225.00
10/02/2007,03:15,1555.50,1555.75,1555.25,1555.75,85,13,98.00
10/02/2007,03:16,1555.75,1555.75,1555.25,1555.25,88,22,110.00
10/02/2007,03:17,1555.50,1555.50,1555.25,1555.25,102,7,109.00
10/02/2007,03:18,1555.50,1555.50,1555.25,1555.25,41,15,56.00
10/02/2007,03:19,1555.50,1555.50,1555.50,1555.50,82,0,82.00
10/02/2007,03:20,1555.50,1555.50,1555.25,1555.25,48,41,89.00
10/02/2007,03:21,1555.50,1555.75,1555.50,1555.75,78,0,78.00
10/02/2007,03:22,1555.75,1555.75,1555.75,1555.75,2,0,2.00
10/02/2007,03:23,1555.50,1555.50,1555.25,1555.25,0,27,27.00
10/02/2007,03:24,1555.50,1556.00,1555.50,1555.75,392,121,513.00
10/02/2007,03:25,1556.00,1556.00,1555.50,1555.50,32,48,80.00
10/02/2007,03:26,1555.75,1556.25,1555.75,1556.25,416,0,416.00
10/02/2007,03:27,1556.25,1556.75,1556.25,1556.75,151,0,151.00
10/02/2007,03:28,1556.50,1556.50,1556.25,1556.50,2,111,113.00
10/02/2007,03:29,1556.50,1556.50,1556.00,1556.00,3,175,178.00
10/02/2007,03:30,1556.00,1556.25,1556.00,1556.25,44,40,84.00
10/02/2007,03:31,1556.25,1556.75,1556.25,1556.50,249,70,319.00
10/02/2007,03:32,1556.25,1556.25,1556.00,1556.00,0,233,233.00
10/02/2007,03:33,1556.25,1556.25,1556.00,1556.00,19,105,124.00
10/02/2007,03:34,1556.00,1556.25,1556.00,1556.25,29,10,39.00
10/02/2007,03:35,1556.00,1556.00,1556.00,1556.00,0,50,50.00
10/02/2007,03:36,1556.25,1556.25,1556.00,1556.00,1,11,12.00
10/02/2007,03:37,1556.00,1556.25,1556.00,1556.00,3,30,33.00
10/02/2007,03:38,1556.00,1556.00,1556.00,1556.00,0,60,60.00
10/02/2007,03:39,1555.75,1555.75,1555.75,1555.75,0,1,1.00
10/02/2007,03:40,1556.00,1556.00,1555.75,1555.75,8,5,13.00
10/02/2007,03:41,1555.75,1556.00,1555.75,1556.00,67,18,85.00
10/02/2007,03:42,1556.25,1556.25,1556.00,1556.00,1,40,41.00
10/02/2007,03:43,1555.75,1556.25,1555.75,1556.00,52,13,65.00
10/02/2007,03:44,1556.25,1556.75,1556.25,1556.75,254,0,254.00
10/02/2007,03:45,1556.75,1557.25,1556.75,1556.75,177,79,256.00
10/02/2007,03:46,1556.75,1557.00,1556.75,1557.00,122,18,140.00
10/02/2007,03:47,1556.75,1556.75,1556.50,1556.50,0,78,78.00
10/02/2007,03:48,1556.50,1556.75,1556.50,1556.75,48,85,133.00
10/02/2007,03:49,1556.75,1556.75,1556.75,1556.75,44,0,44.00
10/02/2007,03:50,1556.75,1556.75,1556.75,1556.75,24,0,24.00
10/02/2007,03:51,1557.00,1557.00,1557.00,1557.00,89,0,89.00
10/02/2007,03:52,1556.75,1556.75,1556.50,1556.75,3,86,89.00
10/02/2007,03:53,1556.75,1556.75,1556.75,1556.75,4,0,4.00
10/02/2007,03:54,1556.75,1556.75,1556.75,1556.75,2,0,2.00
10/02/2007,03:55,1556.50,1556.75,1556.50,1556.75,208,3,211.00
10/02/2007,03:56,1556.75,1556.75,1556.50,1556.50,1,92,93.00
10/02/2007,03:57,1556.50,1556.50,1556.25,1556.25,0,16,16.00
10/02/2007,03:58,1556.50,1556.50,1556.50,1556.50,1,0,1.00
10/02/2007,03:59,1556.25,1556.25,1556.25,1556.25,0,1,1.00
10/02/2007,04:00,1556.25,1556.25,1556.25,1556.25,0,37,37.00
10/02/2007,04:01,1556.50,1556.50,1556.25,1556.50,2,64,66.00
10/02/2007,04:02,1556.50,1556.50,1556.50,1556.50,2,0,2.00
10/02/2007,04:03,1556.25,1556.25,1556.25,1556.25,0,18,18.00
10/02/2007,04:04,1556.25,1556.25,1556.25,1556.25,0,178,178.00
10/02/2007,04:05,1556.25,1556.25,1556.25,1556.25,0,31,31.00
10/02/2007,04:06,1556.00,1556.25,1556.00,1556.25,4,6,10.00
10/02/2007,04:07,1556.25,1556.25,1556.25,1556.25,133,0,133.00
10/02/2007,04:08,1556.25,1556.50,1556.25,1556.50,111,0,111.00
10/02/2007,04:09,1556.50,1556.50,1556.00,1556.25,3,81,84.00
10/02/2007,04:10,1556.25,1556.25,1556.25,1556.25,21,0,21.00
10/02/2007,04:11,1556.00,1556.50,1556.00,1556.50,62,10,72.00
10/02/2007,04:12,1556.50,1556.50,1556.00,1556.00,76,35,111.00
10/02/2007,04:13,1556.25,1556.25,1556.25,1556.25,44,0,44.00
10/02/2007,04:14,1556.25,1556.25,1556.25,1556.25,33,0,33.00
10/02/2007,04:15,1556.25,1556.50,1556.25,1556.50,206,0,206.00
10/02/2007,04:16,1556.75,1556.75,1556.25,1556.75,31,41,72.00
10/02/2007,04:17,1556.50,1556.75,1556.50,1556.75,15,43,58.00
10/02/2007,04:18,1556.50,1556.50,1556.50,1556.50,0,40,40.00
10/02/2007,04:19,1556.50,1556.75,1556.50,1556.50,15,60,75.00
10/02/2007,04:20,1556.50,1556.50,1556.50,1556.50,0,47,47.00
10/02/2007,04:21,1556.75,1556.75,1556.50,1556.75,80,10,90.00
10/02/2007,04:22,1556.75,1556.75,1556.75,1556.75,4,0,4.00
10/02/2007,04:23,1557.00,1557.75,1557.00,1557.50,475,30,505.00
10/02/2007,04:24,1557.50,1557.75,1557.00,1557.25,55,215,270.00
10/02/2007,04:25,1557.25,1557.50,1557.00,1557.25,206,122,328.00
10/02/2007,04:26,1557.25,1557.25,1556.75,1557.25,61,322,383.00
10/02/2007,04:27,1557.25,1557.25,1557.25,1557.25,82,0,82.00
10/02/2007,04:28,1557.25,1557.50,1557.25,1557.25,76,90,166.00
10/02/2007,04:29,1557.25,1557.50,1557.25,1557.50,62,102,164.00
10/02/2007,04:30,1557.50,1557.50,1557.00,1557.00,16,157,173.00
10/02/2007,04:31,1557.00,1557.00,1556.75,1556.75,0,174,174.00
10/02/2007,04:32,1556.75,1557.00,1556.75,1556.75,5,36,41.00
10/02/2007,04:33,1556.75,1556.75,1556.50,1556.75,68,66,134.00
10/02/2007,04:34,1556.75,1556.75,1556.75,1556.75,116,0,116.00
10/02/2007,04:35,1556.75,1557.00,1556.75,1556.75,41,9,50.00
10/02/2007,04:36,1556.75,1556.75,1556.75,1556.75,0,9,9.00
10/02/2007,04:37,1556.75,1556.75,1556.75,1556.75,0,97,97.00
10/02/2007,04:38,1556.50,1556.50,1556.50,1556.50,0,11,11.00
10/02/2007,04:39,1556.75,1556.75,1556.75,1556.75,88,0,88.00
10/02/2007,04:40,1556.75,1556.75,1556.75,1556.75,12,0,12.00
10/02/2007,04:41,1556.75,1557.00,1556.75,1556.75,138,60,198.00
10/02/2007,04:42,1556.50,1556.50,1556.50,1556.50,0,238,238.00
10/02/2007,04:43,1556.25,1556.50,1556.25,1556.50,45,106,151.00
10/02/2007,04:44,1556.75,1556.75,1556.50,1556.50,1,108,109.00
10/02/2007,04:45,1556.50,1556.50,1556.25,1556.50,85,19,104.00
10/02/2007,04:46,1556.50,1556.75,1556.50,1556.50,145,8,153.00
10/02/2007,04:47,1556.50,1556.75,1556.50,1556.75,130,97,227.00
10/02/2007,04:48,1556.50,1556.75,1556.50,1556.75,135,1,136.00
10/02/2007,04:49,1556.75,1556.75,1556.75,1556.75,34,0,34.00
10/02/2007,04:50,1556.75,1556.75,1556.75,1556.75,43,0,43.00
10/02/2007,04:51,1556.75,1556.75,1556.75,1556.75,39,0,39.00
10/02/2007,04:52,1556.75,1556.75,1556.75,1556.75,20,0,20.00
10/02/2007,04:53,1556.75,1557.00,1556.50,1556.75,176,117,293.00
10/02/2007,04:54,1556.75,1556.75,1556.75,1556.75,0,3,3.00
10/02/2007,04:55,1557.00,1557.25,1557.00,1557.25,354,0,354.00
10/02/2007,04:56,1557.25,1557.25,1557.00,1557.00,9,115,124.00
10/02/2007,04:57,1557.00,1557.25,1557.00,1557.25,17,22,39.00
10/02/2007,04:58,1557.25,1557.25,1557.00,1557.25,66,7,73.00
10/02/2007,04:59,1557.00,1557.00,1556.75,1556.75,0,93,93.00
10/02/2007,05:00,1557.00,1557.25,1557.00,1557.00,61,28,89.00
10/02/2007,05:01,1557.00,1558.00,1557.00,1557.75,137,78,215.00
10/02/2007,05:02,1557.50,1557.75,1557.50,1557.75,279,2,281.00
10/02/2007,05:03,1558.00,1558.00,1557.75,1557.75,3,36,39.00
10/02/2007,05:04,1557.75,1558.00,1557.50,1558.00,384,37,421.00
10/02/2007,05:05,1558.00,1558.00,1557.50,1557.75,70,209,279.00
10/02/2007,05:06,1557.75,1557.75,1557.25,1557.50,53,184,237.00
10/02/2007,05:07,1557.50,1557.50,1557.25,1557.50,6,154,160.00
10/02/2007,05:08,1557.50,1557.75,1557.50,1557.75,149,0,149.00
10/02/2007,05:09,1557.75,1557.75,1557.50,1557.75,180,8,188.00
10/02/2007,05:10,1557.75,1557.75,1557.50,1557.50,7,10,17.00
10/02/2007,05:11,1557.75,1557.75,1557.75,1557.75,31,0,31.00
10/02/2007,05:12,1557.75,1557.75,1557.50,1557.50,7,3,10.00
10/02/2007,05:13,1557.50,1557.50,1557.50,1557.50,0,139,139.00
10/02/2007,05:14,1557.50,1557.50,1557.50,1557.50,0,33,33.00
10/02/2007,05:15,1557.75,1557.75,1557.50,1557.50,3,33,36.00
10/02/2007,05:16,1557.50,1557.50,1557.50,1557.50,0,25,25.00
10/02/2007,05:17,1557.50,1557.50,1557.50,1557.50,0,15,15.00
10/02/2007,05:18,1557.50,1557.50,1557.50,1557.50,0,6,6.00
10/02/2007,05:19,1557.50,1557.50,1557.50,1557.50,0,10,10.00
10/02/2007,05:20,1557.75,1557.75,1557.75,1557.75,112,0,112.00
10/02/2007,05:21,1558.00,1558.00,1558.00,1558.00,65,0,65.00
10/02/2007,05:22,1558.00,1558.00,1557.50,1557.50,6,97,103.00
10/02/2007,05:23,1557.50,1557.50,1557.50,1557.50,0,2,2.00
10/02/2007,05:24,1557.75,1557.75,1557.75,1557.75,1,0,1.00
10/02/2007,05:25,1557.75,1557.75,1557.75,1557.75,13,0,13.00
10/02/2007,05:26,1557.50,1557.75,1557.50,1557.75,98,1,99.00
10/02/2007,05:27,1558.00,1558.25,1558.00,1558.00,331,33,364.00
10/02/2007,05:28,1558.25,1558.25,1557.75,1557.75,6,99,105.00
10/02/2007,05:29,1558.00,1558.25,1558.00,1558.25,436,0,436.00
10/02/2007,05:30,1558.50,1558.75,1558.50,1558.75,233,340,573.00
10/02/2007,05:31,1558.50,1558.75,1558.25,1558.25,9,106,115.00
10/02/2007,05:32,1558.25,1558.25,1558.25,1558.25,0,28,28.00
10/02/2007,05:33,1558.25,1558.50,1558.00,1558.00,47,373,420.00
10/02/2007,05:34,1557.75,1558.00,1557.50,1558.00,182,153,335.00
10/02/2007,05:36,1558.00,1558.00,1558.00,1558.00,2,0,2.00
10/02/2007,05:37,1557.75,1558.00,1557.50,1557.50,10,330,340.00
10/02/2007,05:38,1557.50,1558.00,1557.50,1558.00,94,8,102.00
10/02/2007,05:39,1558.00,1558.00,1557.75,1558.00,20,1,21.00
10/02/2007,05:40,1557.75,1558.00,1557.75,1558.00,37,13,50.00
10/02/2007,05:41,1558.00,1558.00,1558.00,1558.00,110,0,110.00
10/02/2007,05:42,1557.75,1557.75,1557.75,1557.75,0,87,87.00
10/02/2007,05:43,1557.50,1557.75,1557.50,1557.75,14,1,15.00
10/02/2007,05:44,1557.75,1557.75,1557.75,1557.75,19,0,19.00
10/02/2007,05:45,1557.75,1558.00,1557.50,1557.50,35,110,145.00
10/02/2007,05:46,1557.25,1557.50,1557.25,1557.50,20,2,22.00
10/02/2007,05:47,1557.50,1557.75,1557.50,1557.50,91,60,151.00
10/02/2007,05:48,1557.50,1557.50,1557.50,1557.50,0,26,26.00
10/02/2007,05:49,1557.50,1557.75,1557.50,1557.75,1,72,73.00
10/02/2007,05:50,1557.50,1558.00,1557.50,1557.75,44,71,115.00
10/02/2007,05:51,1557.75,1557.75,1557.50,1557.75,19,3,22.00
10/02/2007,05:52,1557.75,1557.75,1557.50,1557.75,132,2,134.00
10/02/2007,05:53,1557.75,1557.75,1557.50,1557.75,25,25,50.00
10/02/2007,05:54,1557.75,1558.00,1557.50,1558.00,169,29,198.00
10/02/2007,05:55,1558.00,1558.25,1558.00,1558.00,356,86,442.00
10/02/2007,05:56,1558.00,1558.25,1558.00,1558.00,6,27,33.00
10/02/2007,05:57,1558.25,1558.50,1558.25,1558.50,402,0,402.00
10/02/2007,05:58,1558.50,1558.75,1558.50,1558.75,423,2,425.00
10/02/2007,05:59,1558.75,1559.50,1558.75,1559.50,862,47,909.00
10/02/2007,06:00,1559.25,1559.50,1559.00,1559.00,26,285,311.00
10/02/2007,06:01,1559.25,1559.50,1558.75,1559.25,227,196,423.00
10/02/2007,06:02,1559.25,1559.50,1559.25,1559.25,79,38,117.00
10/02/2007,06:03,1559.25,1559.50,1559.25,1559.50,8,288,296.00
10/02/2007,06:04,1559.25,1559.25,1559.00,1559.00,122,203,325.00
10/02/2007,06:05,1559.00,1559.25,1558.75,1558.75,115,140,255.00
10/02/2007,06:06,1559.00,1559.25,1559.00,1559.00,134,2,136.00
10/02/2007,06:07,1559.00,1559.25,1559.00,1559.25,13,112,125.00
10/02/2007,06:08,1559.00,1559.25,1559.00,1559.00,16,117,133.00
10/02/2007,06:09,1559.00,1559.25,1559.00,1559.25,1,158,159.00
10/02/2007,06:10,1559.25,1559.25,1559.00,1559.25,264,15,279.00
10/02/2007,06:11,1559.25,1559.50,1559.25,1559.25,31,73,104.00
10/02/2007,06:12,1559.25,1559.25,1559.00,1559.00,0,123,123.00
10/02/2007,06:13,1559.00,1559.00,1558.75,1559.00,53,300,353.00
10/02/2007,06:14,1559.00,1559.00,1558.75,1559.00,39,4,43.00
10/02/2007,06:15,1559.00,1559.00,1558.75,1559.00,78,11,89.00
10/02/2007,06:16,1559.00,1559.00,1558.50,1558.50,92,148,240.00
10/02/2007,06:17,1558.75,1558.75,1558.50,1558.50,63,152,215.00
10/02/2007,06:18,1558.50,1558.50,1558.25,1558.50,8,272,280.00
10/02/2007,06:19,1558.50,1559.00,1558.50,1559.00,370,39,409.00
10/02/2007,06:20,1559.00,1559.00,1558.25,1558.25,6,330,336.00
10/02/2007,06:21,1558.25,1558.50,1558.00,1558.25,208,131,339.00
10/02/2007,06:22,1558.25,1559.25,1558.25,1559.00,487,173,660.00
10/02/2007,06:23,1559.00,1559.00,1558.75,1558.75,65,81,146.00
10/02/2007,06:24,1559.00,1559.00,1558.75,1558.75,27,131,158.00
10/02/2007,06:25,1558.75,1559.00,1558.75,1559.00,2,121,123.00
10/02/2007,06:26,1559.00,1559.00,1558.75,1558.75,14,61,75.00
10/02/2007,06:27,1558.75,1559.00,1558.75,1558.75,2,103,105.00
10/02/2007,06:28,1558.75,1558.75,1558.75,1558.75,0,25,25.00
10/02/2007,06:29,1558.50,1558.75,1558.50,1558.75,5,15,20.00
10/02/2007,06:30,1558.50,1558.75,1558.50,1558.50,2,60,62.00
10/02/2007,06:31,1558.75,1558.75,1558.50,1558.75,7,152,159.00
10/02/2007,06:32,1558.50,1558.75,1558.50,1558.50,1,92,93.00
10/02/2007,06:33,1558.75,1558.75,1558.50,1558.75,128,5,133.00
10/02/2007,06:34,1559.00,1559.00,1559.00,1559.00,206,0,206.00
10/02/2007,06:35,1559.00,1559.25,1559.00,1559.00,2,196,198.00
10/02/2007,06:36,1558.75,1558.75,1558.50,1558.50,0,192,192.00
10/02/2007,06:37,1558.50,1558.75,1558.25,1558.50,51,112,163.00
10/02/2007,06:38,1558.50,1558.50,1558.25,1558.25,45,85,130.00
10/02/2007,06:39,1558.50,1558.75,1558.25,1558.50,82,48,130.00
10/02/2007,06:40,1558.50,1558.75,1558.50,1558.75,24,2,26.00
10/02/2007,06:41,1558.75,1558.75,1558.50,1558.75,177,5,182.00
10/02/2007,06:42,1558.75,1558.75,1558.50,1558.75,3,2,5.00
10/02/2007,06:43,1558.75,1558.75,1558.50,1558.50,10,2,12.00
10/02/2007,06:44,1558.50,1558.75,1558.50,1558.50,96,7,103.00
10/02/2007,06:45,1558.75,1558.75,1558.75,1558.75,109,0,109.00
10/02/2007,06:46,1558.50,1559.00,1558.50,1558.75,47,77,124.00
10/02/2007,06:47,1558.50,1558.75,1558.50,1558.75,3,12,15.00
10/02/2007,06:48,1558.75,1559.00,1558.75,1558.75,33,25,58.00
10/02/2007,06:49,1558.75,1558.75,1558.75,1558.75,0,3,3.00
10/02/2007,06:50,1558.50,1558.50,1558.50,1558.50,0,105,105.00
10/02/2007,06:51,1558.50,1558.75,1558.50,1558.50,2,95,97.00
10/02/2007,06:52,1558.50,1558.50,1558.50,1558.50,0,114,114.00
10/02/2007,06:53,1558.50,1558.75,1558.50,1558.75,123,329,452.00
10/02/2007,06:54,1558.75,1559.00,1558.75,1559.00,213,169,382.00
10/02/2007,06:55,1559.00,1560.00,1559.00,1559.75,2019,147,2166.00
10/02/2007,06:56,1559.75,1559.75,1559.50,1559.50,14,76,90.00
10/02/2007,06:57,1559.50,1560.00,1559.50,1560.00,283,183,466.00
10/02/2007,06:58,1560.00,1560.00,1559.50,1559.50,106,348,454.00
10/02/2007,06:59,1559.75,1559.75,1559.50,1559.50,131,21,152.00
10/02/2007,07:00,1559.50,1559.75,1559.50,1559.50,10,333,343.00
10/02/2007,07:01,1559.50,1559.50,1559.25,1559.25,56,103,159.00
10/02/2007,07:02,1559.25,1559.50,1559.25,1559.50,91,6,97.00
10/02/2007,07:03,1559.50,1559.50,1559.25,1559.25,72,289,361.00
10/02/2007,07:04,1559.50,1559.50,1559.25,1559.50,7,3,10.00
10/02/2007,07:05,1559.25,1559.50,1559.25,1559.25,2,210,212.00
10/02/2007,07:06,1559.25,1559.25,1559.00,1559.00,0,53,53.00
10/02/2007,07:07,1559.25,1559.25,1559.00,1559.25,15,1,16.00
10/02/2007,07:08,1559.00,1559.25,1559.00,1559.25,104,3,107.00
10/02/2007,07:09,1559.50,1559.50,1559.25,1559.25,6,1,7.00
10/02/2007,07:10,1559.50,1559.50,1559.50,1559.50,74,0,74.00
10/02/2007,07:11,1559.25,1559.50,1559.25,1559.25,5,68,73.00
10/02/2007,07:12,1559.25,1559.25,1559.00,1559.00,0,236,236.00
10/02/2007,07:13,1559.00,1559.00,1558.75,1558.75,0,110,110.00
10/02/2007,07:14,1558.75,1558.75,1558.50,1558.50,40,119,159.00
10/02/2007,07:15,1558.75,1559.00,1558.50,1559.00,44,5,49.00
10/02/2007,07:16,1559.00,1559.00,1558.50,1558.50,4,24,28.00
10/02/2007,07:17,1558.50,1558.50,1558.25,1558.50,60,333,393.00
10/02/2007,07:18,1558.50,1558.75,1558.50,1558.50,16,19,35.00
10/02/2007,07:19,1558.75,1558.75,1558.25,1558.25,62,396,458.00
10/02/2007,07:20,1558.00,1558.25,1557.75,1557.75,81,556,637.00
10/02/2007,07:21,1558.00,1558.00,1557.50,1557.75,7,226,233.00
10/02/2007,07:22,1557.75,1557.75,1557.50,1557.50,524,512,1036.00
10/02/2007,07:23,1557.50,1557.75,1557.50,1557.50,30,31,61.00
10/02/2007,07:24,1557.75,1558.00,1557.50,1557.50,350,111,461.00
10/02/2007,07:25,1557.75,1558.00,1557.75,1557.75,420,14,434.00
10/02/2007,07:26,1558.00,1558.00,1557.50,1558.00,22,268,290.00
10/02/2007,07:27,1557.75,1557.75,1557.50,1557.50,28,690,718.00
10/02/2007,07:28,1557.50,1557.75,1557.50,1557.50,30,248,278.00
10/02/2007,07:29,1557.50,1557.75,1557.50,1557.50,2,62,64.00
10/02/2007,07:30,1557.50,1557.75,1557.25,1557.50,51,353,404.00
10/02/2007,07:31,1557.50,1557.75,1557.50,1557.50,1,46,47.00
10/02/2007,07:32,1557.50,1558.00,1557.50,1558.00,412,1,413.00
10/02/2007,07:33,1558.00,1558.25,1558.00,1558.00,114,105,219.00
10/02/2007,07:34,1558.00,1558.00,1557.75,1557.75,1,125,126.00
10/02/2007,07:35,1557.75,1557.75,1556.50,1556.75,57,1505,1562.00
10/02/2007,07:36,1556.75,1558.00,1556.75,1557.75,701,57,758.00
10/02/2007,07:37,1557.75,1557.75,1557.50,1557.75,233,119,352.00
10/02/2007,07:38,1557.75,1557.75,1557.50,1557.75,137,1,138.00
10/02/2007,07:39,1557.75,1557.75,1557.50,1557.50,3,75,78.00
10/02/2007,07:40,1557.75,1557.75,1557.25,1557.50,143,427,570.00
10/02/2007,07:41,1557.50,1557.50,1557.00,1557.25,23,322,345.00
10/02/2007,07:42,1557.00,1557.75,1557.00,1557.50,217,38,255.00
10/02/2007,07:43,1557.75,1558.00,1557.50,1557.75,912,137,1049.00
10/02/2007,07:44,1557.75,1558.00,1557.50,1557.75,482,95,577.00
10/02/2007,07:45,1557.75,1558.50,1557.75,1558.50,876,9,885.00
10/02/2007,07:46,1558.25,1558.50,1558.00,1558.00,79,437,516.00
10/02/2007,07:47,1558.00,1558.50,1558.00,1558.00,154,165,319.00
10/02/2007,07:48,1558.25,1558.75,1558.25,1558.50,1613,505,2118.00
10/02/2007,07:49,1558.50,1559.25,1558.50,1558.75,938,175,1113.00
10/02/2007,07:50,1559.00,1559.00,1558.50,1559.00,199,149,348.00
10/02/2007,07:51,1559.00,1559.00,1558.50,1558.50,62,228,290.00
10/02/2007,07:52,1558.50,1559.25,1558.50,1559.00,480,310,790.00
10/02/2007,07:53,1558.75,1559.00,1558.50,1558.75,73,524,597.00
10/02/2007,07:54,1558.50,1558.75,1558.50,1558.50,4,37,41.00
10/02/2007,07:55,1558.50,1558.75,1558.50,1558.50,2,34,36.00
10/02/2007,07:56,1558.50,1559.25,1558.50,1559.25,932,288,1220.00
10/02/2007,07:57,1559.25,1559.25,1558.75,1558.75,603,265,868.00
10/02/2007,07:58,1558.75,1559.00,1558.75,1559.00,2,17,19.00
10/02/2007,07:59,1559.00,1559.00,1559.00,1559.00,46,0,46.00
10/02/2007,08:00,1559.00,1559.00,1558.75,1559.00,6,13,19.00
10/02/2007,08:01,1559.00,1559.00,1558.75,1559.00,447,526,973.00
10/02/2007,08:02,1558.75,1559.00,1558.75,1559.00,46,36,82.00
10/02/2007,08:03,1558.75,1558.75,1558.25,1558.25,1,674,675.00
10/02/2007,08:04,1558.50,1558.75,1558.50,1558.75,393,0,393.00
10/02/2007,08:05,1558.50,1558.50,1558.25,1558.50,14,320,334.00
10/02/2007,08:06,1558.50,1558.50,1558.25,1558.25,29,175,204.00
10/02/2007,08:07,1558.25,1558.50,1558.00,1558.25,15,70,85.00
10/02/2007,08:08,1558.25,1558.50,1558.25,1558.50,246,0,246.00
10/02/2007,08:09,1558.25,1558.50,1558.25,1558.25,1,2,3.00
10/02/2007,08:10,1558.25,1558.75,1558.25,1558.75,264,121,385.00
10/02/2007,08:11,1558.50,1559.00,1558.50,1558.50,199,243,442.00
10/02/2007,08:12,1558.25,1558.50,1558.25,1558.25,2,10,12.00
10/02/2007,08:13,1558.25,1558.50,1558.25,1558.25,161,25,186.00
10/02/2007,08:14,1558.25,1558.25,1558.00,1558.25,135,119,254.00
10/02/2007,08:15,1558.25,1558.50,1558.00,1558.00,292,70,362.00
10/02/2007,08:16,1558.25,1558.25,1557.75,1557.75,6,491,497.00
10/02/2007,08:17,1557.75,1558.25,1557.75,1558.00,114,26,140.00
10/02/2007,08:18,1558.00,1558.25,1557.75,1558.00,343,81,424.00
10/02/2007,08:19,1558.00,1558.25,1558.00,1558.00,28,155,183.00
10/02/2007,08:20,1558.00,1558.50,1558.00,1558.50,83,1,84.00
10/02/2007,08:21,1558.50,1558.50,1558.00,1558.25,79,261,340.00
10/02/2007,08:22,1558.25,1558.25,1558.25,1558.25,135,0,135.00
10/02/2007,08:23,1558.25,1558.50,1558.25,1558.25,26,3,29.00
10/02/2007,08:24,1558.50,1558.50,1558.00,1558.25,12,72,84.00
10/02/2007,08:25,1558.25,1558.50,1558.25,1558.25,543,1,544.00
10/02/2007,08:26,1558.25,1558.50,1558.25,1558.25,10,31,41.00
10/02/2007,08:27,1558.25,1558.50,1558.25,1558.50,16,31,47.00
10/02/2007,08:28,1558.50,1558.50,1558.25,1558.50,6,231,237.00
10/02/2007,08:29,1558.25,1558.50,1558.00,1558.25,194,168,362.00
10/02/2007,08:30,1558.25,1559.50,1558.00,1559.25,3806,1273,5079.00
10/02/2007,08:31,1559.25,1559.50,1558.25,1558.75,4355,4663,9018.00
10/02/2007,08:32,1558.50,1559.00,1558.00,1558.25,2770,3256,6026.00
10/02/2007,08:33,1558.25,1558.50,1557.75,1558.00,1440,6509,7949.00
10/02/2007,08:34,1558.00,1558.75,1558.00,1558.50,2676,2624,5300.00
10/02/2007,08:35,1558.50,1559.00,1558.50,1558.75,1716,1245,2961.00
10/02/2007,08:36,1558.75,1558.75,1558.00,1558.50,1485,2626,4111.00
10/02/2007,08:37,1558.25,1559.25,1558.25,1558.50,4006,1954,5960.00
10/02/2007,08:38,1558.50,1559.50,1558.25,1559.00,2706,2986,5692.00
10/02/2007,08:39,1559.00,1559.75,1559.00,1559.25,3428,2490,5918.00
10/02/2007,08:40,1559.25,1559.75,1558.75,1559.00,1582,3113,4695.00
10/02/2007,08:41,1559.00,1559.50,1558.00,1558.00,2674,3896,6570.00
10/02/2007,08:42,1558.00,1558.25,1557.75,1558.25,1375,2241,3616.00
10/02/2007,08:43,1558.25,1558.50,1558.00,1558.00,2381,1129,3510.00
10/02/2007,08:44,1558.00,1558.50,1557.75,1558.00,2082,2472,4554.00
10/02/2007,08:45,1558.00,1558.75,1558.00,1558.25,2058,2305,4363.00
10/02/2007,08:46,1558.25,1558.25,1557.00,1557.50,2255,4725,6980.00
10/02/2007,08:47,1557.75,1557.75,1557.00,1557.50,1361,2354,3715.00
10/02/2007,08:48,1557.25,1557.75,1557.00,1557.25,1995,3503,5498.00
10/02/2007,08:49,1557.25,1557.50,1557.00,1557.25,3533,1227,4760.00
10/02/2007,08:50,1557.25,1557.50,1556.75,1557.00,2157,4372,6529.00
10/02/2007,08:51,1557.00,1557.75,1556.75,1557.25,2598,2311,4909.00
10/02/2007,08:52,1557.25,1557.75,1556.75,1557.50,2356,2124,4480.00
10/02/2007,08:53,1557.50,1557.50,1557.00,1557.25,773,787,1560.00
10/02/2007,08:54,1557.50,1557.50,1557.00,1557.25,1068,435,1503.00
10/02/2007,08:55,1557.50,1557.75,1557.25,1557.50,2061,1132,3193.00
10/02/2007,08:56,1557.50,1558.00,1557.25,1558.00,2921,653,3574.00
10/02/2007,08:57,1557.75,1557.75,1557.25,1557.75,2137,1699,3836.00
10/02/2007,08:58,1557.50,1557.75,1556.75,1557.00,1174,2433,3607.00
10/02/2007,08:59,1557.00,1557.25,1556.25,1556.50,1692,4922,6614.00
10/02/2007,09:00,1556.25,1556.75,1556.25,1556.50,1808,1563,3371.00
10/02/2007,09:01,1556.50,1557.00,1555.00,1556.75,6310,9044,15354.00
10/02/2007,09:02,1556.75,1556.75,1555.75,1555.75,1620,2771,4391.00
10/02/2007,09:03,1555.75,1557.00,1555.75,1556.50,4189,2882,7071.00
10/02/2007,09:04,1556.50,1557.25,1556.25,1557.00,2838,1931,4769.00
10/02/2007,09:05,1557.00,1557.25,1556.75,1557.00,3260,1130,4390.00
10/02/2007,09:06,1556.75,1556.75,1555.75,1555.75,1194,3395,4589.00
10/02/2007,09:07,1555.75,1557.00,1555.50,1556.75,4620,3132,7752.00
10/02/2007,09:08,1556.50,1557.75,1556.50,1557.75,3208,1709,4917.00
10/02/2007,09:09,1557.75,1557.75,1557.00,1557.00,1702,2023,3725.00
10/02/2007,09:10,1557.00,1557.50,1556.75,1557.50,2605,2165,4770.00
10/02/2007,09:11,1557.50,1558.00,1557.25,1557.50,2902,2174,5076.00
10/02/2007,09:12,1557.25,1557.75,1557.25,1557.25,2232,2701,4933.00
10/02/2007,09:13,1557.25,1557.50,1557.25,1557.50,1388,1333,2721.00
10/02/2007,09:14,1557.50,1558.50,1557.50,1558.00,6614,4431,11045.00
10/02/2007,09:15,1558.25,1558.25,1557.50,1558.25,1979,2214,4193.00
10/02/2007,09:16,1558.25,1558.75,1557.75,1558.25,3583,2847,6430.00
10/02/2007,09:17,1558.25,1558.50,1557.50,1557.75,2018,2454,4472.00
10/02/2007,09:18,1557.50,1558.50,1557.50,1558.25,3294,1406,4700.00
10/02/2007,09:19,1558.25,1558.25,1557.25,1557.25,2010,3944,5954.00
10/02/2007,09:20,1557.25,1557.75,1557.00,1557.50,1923,1658,3581.00
10/02/2007,09:21,1557.25,1557.25,1556.25,1556.25,1345,3921,5266.00
10/02/2007,09:22,1556.50,1556.50,1555.75,1556.25,874,3001,3875.00
10/02/2007,09:23,1556.00,1556.50,1555.50,1555.75,3208,3567,6775.00
10/02/2007,09:24,1555.75,1556.00,1555.00,1555.25,3287,5800,9087.00
10/02/2007,09:25,1555.00,1555.25,1554.50,1554.50,3800,5456,9256.00
10/02/2007,09:26,1554.50,1555.25,1554.50,1555.25,4247,1673,5920.00
10/02/2007,09:27,1555.50,1556.00,1555.00,1555.50,2496,2236,4732.00
10/02/2007,09:28,1555.50,1555.50,1555.00,1555.25,867,2082,2949.00
10/02/2007,09:29,1555.00,1555.50,1554.50,1554.75,1229,2105,3334.00
10/02/2007,09:30,1554.75,1555.50,1554.75,1555.00,1075,1565,2640.00
10/02/2007,09:31,1555.00,1555.00,1554.00,1554.50,3235,7537,10772.00
10/02/2007,09:32,1554.25,1554.75,1553.50,1553.75,3016,5661,8677.00
10/02/2007,09:33,1554.00,1554.50,1553.50,1554.25,5357,4767,10124.00
10/02/2007,09:34,1554.25,1555.00,1554.00,1554.50,2437,1107,3544.00
10/02/2007,09:35,1554.75,1555.50,1554.50,1555.00,3513,3191,6704.00
10/02/2007,09:36,1555.00,1555.25,1554.75,1554.75,367,346,713.00
10/02/2007,09:37,1555.00,1555.00,1554.25,1554.75,2988,4927,7915.00
10/02/2007,09:38,1554.50,1554.50,1553.50,1554.00,2122,4903,7025.00
10/02/2007,09:39,1554.00,1554.25,1553.50,1554.00,1843,1046,2889.00
10/02/2007,09:40,1554.00,1554.75,1554.00,1554.25,2036,845,2881.00
10/02/2007,09:41,1554.50,1554.50,1553.75,1554.25,1606,2123,3729.00
10/02/2007,09:42,1554.50,1554.50,1553.00,1553.75,3699,5178,8877.00
10/02/2007,09:43,1553.75,1554.25,1553.50,1554.25,2749,401,3150.00
10/02/2007,09:44,1554.00,1554.00,1553.25,1553.50,1165,2210,3375.00
10/02/2007,09:45,1553.50,1553.75,1553.25,1553.25,151,2049,2200.00
10/02/2007,09:46,1553.25,1553.50,1552.75,1553.50,2917,4627,7544.00
10/02/2007,09:47,1553.50,1553.50,1553.25,1553.50,879,1663,2542.00
10/02/2007,09:48,1553.25,1553.75,1553.25,1553.75,2011,1583,3594.00
10/02/2007,09:49,1553.50,1553.75,1553.25,1553.50,495,1433,1928.00
10/02/2007,09:50,1553.25,1553.75,1552.75,1552.75,1161,3330,4491.00
10/02/2007,09:51,1552.75,1553.50,1552.75,1553.25,1168,1042,2210.00
10/02/2007,09:52,1553.25,1553.75,1553.00,1553.50,751,567,1318.00
10/02/2007,09:53,1553.50,1553.75,1553.50,1553.50,773,610,1383.00
10/02/2007,09:54,1553.75,1554.25,1553.50,1554.00,3266,1332,4598.00
10/02/2007,09:55,1554.00,1554.00,1553.50,1553.75,270,940,1210.00
10/02/2007,09:56,1553.50,1554.00,1553.50,1553.75,2302,665,2967.00
10/02/2007,09:57,1554.00,1554.25,1553.50,1554.25,1271,751,2022.00
10/02/2007,09:58,1554.00,1554.75,1554.00,1554.75,3003,1864,4867.00
10/02/2007,09:59,1554.50,1554.75,1554.50,1554.50,892,491,1383.00
10/02/2007,10:00,1554.50,1554.75,1554.25,1554.75,660,1214,1874.00
10/02/2007,10:01,1554.50,1554.75,1554.25,1554.50,3839,1247,5086.00
10/02/2007,10:02,1554.75,1555.00,1554.50,1554.75,1310,876,2186.00
10/02/2007,10:03,1554.75,1554.75,1553.50,1553.75,1393,4055,5448.00
10/02/2007,10:04,1553.75,1554.25,1553.50,1553.50,1348,3152,4500.00
10/02/2007,10:05,1553.75,1554.50,1553.50,1553.75,3115,1414,4529.00
10/02/2007,10:06,1553.50,1554.00,1553.25,1553.75,1688,1481,3169.00
10/02/2007,10:07,1553.50,1553.75,1553.25,1553.50,1669,848,2517.00
10/02/2007,10:08,1553.50,1553.75,1552.75,1553.00,1230,2752,3982.00
10/02/2007,10:09,1553.00,1553.50,1552.75,1552.75,739,5381,6120.00
10/02/2007,10:10,1553.00,1553.25,1552.50,1553.00,3646,2408,6054.00
10/02/2007,10:11,1553.00,1553.75,1552.50,1553.50,2804,3659,6463.00
10/02/2007,10:12,1553.50,1553.75,1553.25,1553.50,1738,1206,2944.00
10/02/2007,10:13,1553.50,1554.50,1553.25,1554.25,2474,1059,3533.00
10/02/2007,10:14,1554.25,1554.25,1553.50,1553.75,1364,2810,4174.00
10/02/2007,10:15,1553.75,1554.00,1553.25,1553.50,2807,1684,4491.00
10/02/2007,10:16,1553.25,1553.75,1553.25,1553.75,1141,608,1749.00
10/02/2007,10:17,1553.50,1554.00,1553.50,1553.75,1606,1048,2654.00
10/02/2007,10:18,1553.50,1553.75,1553.50,1553.75,1021,650,1671.00
10/02/2007,10:19,1553.75,1553.75,1553.50,1553.75,464,11,475.00
10/02/2007,10:20,1553.75,1553.75,1553.50,1553.75,489,1000,1489.00
10/02/2007,10:21,1553.50,1554.50,1553.50,1554.25,2543,988,3531.00
10/02/2007,10:22,1554.50,1554.50,1554.25,1554.50,690,354,1044.00
10/02/2007,10:23,1554.25,1555.00,1554.25,1554.75,1451,355,1806.00
10/02/2007,10:24,1554.50,1555.25,1554.50,1554.50,2402,1786,4188.00
10/02/2007,10:25,1554.50,1554.50,1553.75,1554.25,1057,1708,2765.00
10/02/2007,10:26,1554.00,1554.75,1554.00,1554.75,1897,152,2049.00
10/02/2007,10:27,1554.50,1554.75,1554.50,1554.75,167,44,211.00
10/02/2007,10:28,1554.50,1555.00,1554.50,1555.00,1025,177,1202.00
10/02/2007,10:29,1555.00,1555.00,1554.75,1555.00,196,935,1131.00
10/02/2007,10:30,1555.00,1555.75,1554.50,1555.50,6449,1922,8371.00
10/02/2007,10:31,1555.50,1555.75,1555.00,1555.25,1807,2829,4636.00
10/02/2007,10:32,1555.25,1555.50,1555.00,1555.25,878,1306,2184.00
10/02/2007,10:33,1555.25,1555.75,1555.00,1555.50,1498,1142,2640.00
10/02/2007,10:34,1555.50,1555.75,1555.25,1555.50,227,900,1127.00
10/02/2007,10:35,1555.25,1555.50,1555.00,1555.00,233,913,1146.00
10/02/2007,10:36,1555.00,1555.25,1554.75,1554.75,1395,925,2320.00
10/02/2007,10:37,1554.75,1555.25,1554.75,1555.00,572,1426,1998.00
10/02/2007,10:38,1554.75,1555.00,1554.50,1554.75,300,1064,1364.00
10/02/2007,10:39,1554.50,1555.25,1554.50,1554.75,1184,693,1877.00
10/02/2007,10:40,1555.00,1555.50,1554.75,1555.25,2176,506,2682.00
10/02/2007,10:41,1555.25,1555.75,1555.00,1555.50,801,678,1479.00
10/02/2007,10:42,1555.50,1556.25,1555.25,1556.25,2927,483,3410.00
10/02/2007,10:43,1556.00,1556.00,1555.50,1555.75,637,2013,2650.00
10/02/2007,10:44,1555.75,1555.75,1555.25,1555.50,1222,1984,3206.00
10/02/2007,10:45,1555.50,1555.75,1555.00,1555.25,1625,1863,3488.00
10/02/2007,10:46,1555.50,1555.75,1555.25,1555.50,739,230,969.00
10/02/2007,10:47,1555.50,1555.50,1555.25,1555.50,341,112,453.00
10/02/2007,10:48,1555.50,1555.75,1555.25,1555.75,532,72,604.00
10/02/2007,10:49,1555.50,1555.75,1555.00,1555.25,374,1763,2137.00
10/02/2007,10:50,1555.00,1555.25,1554.50,1554.50,962,2636,3598.00
10/02/2007,10:51,1554.50,1554.75,1554.00,1554.50,809,2872,3681.00
10/02/2007,10:52,1554.25,1555.00,1554.25,1554.75,3024,920,3944.00
10/02/2007,10:53,1555.00,1555.00,1554.50,1555.00,794,353,1147.00
10/02/2007,10:54,1555.00,1555.25,1554.75,1555.00,457,58,515.00
10/02/2007,10:55,1555.25,1555.25,1554.75,1555.00,766,1175,1941.00
10/02/2007,10:56,1555.00,1555.25,1554.75,1555.00,197,267,464.00
10/02/2007,10:57,1555.25,1555.50,1555.00,1555.50,1562,673,2235.00
10/02/2007,10:58,1555.50,1556.00,1555.25,1556.00,1319,230,1549.00
10/02/2007,10:59,1555.75,1556.00,1555.50,1555.75,828,1444,2272.00
10/02/2007,11:00,1555.75,1555.75,1555.50,1555.50,374,45,419.00
10/02/2007,11:01,1555.50,1556.25,1555.25,1555.25,1009,2778,3787.00
10/02/2007,11:02,1555.50,1555.50,1554.50,1554.75,385,1435,1820.00
10/02/2007,11:03,1554.50,1555.25,1554.50,1555.25,618,184,802.00
10/02/2007,11:04,1555.00,1555.25,1555.00,1555.25,504,153,657.00
10/02/2007,11:05,1555.25,1555.75,1555.25,1555.50,376,318,694.00
10/02/2007,11:06,1555.50,1555.75,1555.25,1555.25,448,581,1029.00
10/02/2007,11:07,1555.25,1555.50,1555.25,1555.25,387,139,526.00
10/02/2007,11:08,1555.50,1555.75,1555.00,1555.50,996,435,1431.00
10/02/2007,11:09,1555.25,1555.25,1554.50,1554.50,63,1077,1140.00
10/02/2007,11:10,1554.50,1555.00,1554.25,1554.25,421,2030,2451.00
10/02/2007,11:11,1554.25,1554.75,1554.00,1554.50,927,645,1572.00
10/02/2007,11:12,1554.50,1554.50,1554.25,1554.25,38,1123,1161.00
10/02/2007,11:13,1554.50,1554.75,1554.50,1554.75,538,112,650.00
10/02/2007,11:14,1554.50,1554.75,1553.75,1554.50,1014,2218,3232.00
10/02/2007,11:15,1554.25,1554.50,1554.00,1554.00,251,1723,1974.00
10/02/2007,11:16,1554.00,1554.75,1553.75,1554.75,856,580,1436.00
10/02/2007,11:17,1554.75,1555.25,1554.50,1555.00,880,101,981.00
10/02/2007,11:18,1555.00,1555.25,1554.50,1555.00,122,633,755.00
10/02/2007,11:19,1554.75,1555.00,1554.50,1554.50,20,237,257.00
10/02/2007,11:20,1554.50,1555.00,1554.50,1555.00,236,9,245.00
10/02/2007,11:21,1555.00,1555.00,1554.50,1554.50,167,939,1106.00
10/02/2007,11:22,1554.75,1555.00,1554.25,1555.00,1429,118,1547.00
10/02/2007,11:23,1555.00,1555.00,1554.75,1555.00,597,90,687.00
10/02/2007,11:24,1555.00,1555.25,1555.00,1555.25,103,100,203.00
10/02/2007,11:25,1555.00,1555.25,1554.50,1554.50,176,485,661.00
10/02/2007,11:26,1554.50,1554.75,1554.25,1554.25,355,910,1265.00
10/02/2007,11:27,1554.25,1554.75,1554.00,1554.25,692,1178,1870.00
10/02/2007,11:28,1554.00,1554.50,1554.00,1554.25,383,99,482.00
10/02/2007,11:29,1554.25,1554.50,1554.00,1554.25,129,252,381.00
10/02/2007,11:30,1554.25,1554.50,1554.25,1554.50,265,29,294.00
10/02/2007,11:31,1554.50,1554.75,1554.25,1554.25,364,382,746.00
10/02/2007,11:32,1554.25,1554.25,1552.75,1553.25,1150,3669,4819.00
10/02/2007,11:33,1553.00,1553.25,1552.00,1552.25,1316,6919,8235.00
10/02/2007,11:34,1552.25,1553.00,1552.00,1552.50,3255,3228,6483.00
10/02/2007,11:35,1552.50,1553.00,1552.50,1553.00,1445,1088,2533.00
10/02/2007,11:36,1553.00,1553.00,1552.50,1552.75,221,705,926.00
10/02/2007,11:37,1553.00,1553.00,1552.75,1552.75,293,276,569.00
10/02/2007,11:38,1553.00,1553.50,1553.00,1553.00,1461,337,1798.00
10/02/2007,11:39,1553.25,1553.25,1553.00,1553.00,36,150,186.00
10/02/2007,11:40,1553.25,1553.25,1552.75,1553.00,274,581,855.00
10/02/2007,11:41,1553.25,1553.25,1552.75,1553.00,333,362,695.00
10/02/2007,11:42,1552.75,1553.00,1552.50,1552.75,316,337,653.00
10/02/2007,11:43,1553.00,1553.25,1552.00,1553.00,2416,1629,4045.00
10/02/2007,11:44,1553.00,1553.25,1552.75,1552.75,157,647,804.00
10/02/2007,11:45,1553.00,1553.00,1552.50,1552.75,143,417,560.00
10/02/2007,11:46,1553.00,1553.00,1552.75,1553.00,186,134,320.00
10/02/2007,11:47,1553.00,1553.00,1552.00,1552.25,856,1632,2488.00
10/02/2007,11:48,1552.25,1552.75,1552.25,1552.25,485,2975,3460.00
10/02/2007,11:49,1552.25,1553.00,1552.25,1553.00,1209,352,1561.00
10/02/2007,11:50,1553.00,1553.50,1552.50,1553.25,1615,624,2239.00
10/02/2007,11:51,1553.50,1553.75,1553.25,1553.50,2475,617,3092.00
10/02/2007,11:52,1553.25,1553.50,1553.25,1553.50,744,96,840.00
10/02/2007,11:53,1553.50,1553.50,1552.75,1553.00,48,1189,1237.00
10/02/2007,11:54,1552.75,1553.00,1552.25,1552.50,1106,1372,2478.00
10/02/2007,11:55,1552.50,1553.00,1552.25,1553.00,1510,1197,2707.00
10/02/2007,11:56,1553.00,1553.50,1552.75,1553.25,1356,665,2021.00
10/02/2007,11:57,1553.00,1553.50,1553.00,1553.00,474,350,824.00
10/02/2007,11:58,1553.00,1553.25,1553.00,1553.25,133,127,260.00
10/02/2007,11:59,1553.25,1553.25,1553.00,1553.00,505,170,675.00
10/02/2007,12:00,1553.00,1553.75,1552.75,1553.75,1103,584,1687.00
10/02/2007,12:01,1553.50,1553.75,1553.25,1553.50,252,395,647.00
10/02/2007,12:02,1553.25,1553.50,1553.25,1553.50,383,116,499.00
10/02/2007,12:03,1553.50,1554.00,1553.50,1553.75,1381,1693,3074.00
10/02/2007,12:04,1553.75,1554.25,1553.50,1553.75,767,1254,2021.00
10/02/2007,12:05,1553.75,1554.25,1553.75,1554.25,365,274,639.00
10/02/2007,12:06,1554.00,1554.25,1553.00,1553.25,522,1294,1816.00
10/02/2007,12:07,1553.50,1554.00,1553.25,1553.75,770,761,1531.00
10/02/2007,12:08,1553.75,1553.75,1553.50,1553.50,31,306,337.00
10/02/2007,12:09,1553.50,1553.75,1553.25,1553.25,155,347,502.00
10/02/2007,12:10,1553.25,1554.25,1553.25,1554.00,1455,480,1935.00
10/02/2007,12:11,1554.00,1554.00,1553.75,1553.75,133,147,280.00
10/02/2007,12:12,1553.75,1554.25,1553.75,1554.00,597,514,1111.00
10/02/2007,12:13,1554.00,1554.00,1553.25,1553.50,506,617,1123.00
10/02/2007,12:14,1553.50,1553.75,1553.25,1553.50,685,207,892.00
10/02/2007,12:15,1553.75,1554.00,1553.50,1554.00,1928,240,2168.00
10/02/2007,12:16,1553.75,1554.00,1553.50,1553.75,364,205,569.00
10/02/2007,12:17,1553.50,1553.75,1553.25,1553.25,1035,463,1498.00
10/02/2007,12:18,1553.25,1553.50,1552.75,1553.00,881,2066,2947.00
10/02/2007,12:19,1552.75,1553.00,1552.50,1552.75,893,1171,2064.00
10/02/2007,12:20,1553.00,1553.50,1552.75,1553.00,1115,224,1339.00
10/02/2007,12:21,1553.00,1553.25,1552.75,1553.00,503,317,820.00
10/02/2007,12:22,1553.00,1553.50,1553.00,1553.25,454,97,551.00
10/02/2007,12:23,1553.50,1553.75,1553.25,1553.25,603,181,784.00
10/02/2007,12:24,1553.25,1553.75,1553.00,1553.00,1697,840,2537.00
10/02/2007,12:25,1553.00,1553.25,1552.75,1553.00,165,892,1057.00
10/02/2007,12:26,1553.00,1553.25,1552.75,1552.75,52,119,171.00
10/02/2007,12:27,1553.00,1553.00,1552.00,1552.00,946,4277,5223.00
10/02/2007,12:28,1552.00,1552.25,1551.50,1551.50,1352,6432,7784.00
10/02/2007,12:29,1551.75,1551.75,1551.25,1551.75,1241,2388,3629.00
10/02/2007,12:30,1551.50,1551.75,1551.25,1551.50,878,1505,2383.00
10/02/2007,12:31,1551.50,1552.00,1551.50,1551.75,1313,1318,2631.00
10/02/2007,12:32,1551.75,1552.25,1551.75,1552.00,2041,353,2394.00
10/02/2007,12:33,1552.00,1552.50,1552.00,1552.00,1998,286,2284.00
10/02/2007,12:34,1552.00,1552.50,1552.00,1552.25,784,270,1054.00
10/02/2007,12:35,1552.25,1552.25,1552.00,1552.25,114,33,147.00
10/02/2007,12:36,1552.25,1552.25,1551.75,1552.00,539,451,990.00
10/02/2007,12:37,1552.00,1552.25,1551.75,1551.75,80,412,492.00
10/02/2007,12:38,1551.75,1552.00,1551.25,1551.75,2467,2028,4495.00
10/02/2007,12:39,1551.75,1552.00,1551.50,1551.50,303,687,990.00
10/02/2007,12:40,1551.75,1552.00,1551.50,1551.75,207,929,1136.00
10/02/2007,12:41,1551.75,1552.25,1551.75,1552.25,1407,193,1600.00
10/02/2007,12:42,1552.25,1552.50,1552.00,1552.25,503,463,966.00
10/02/2007,12:43,1552.50,1553.00,1552.25,1552.25,2231,1100,3331.00
10/02/2007,12:44,1552.50,1552.50,1552.25,1552.25,494,74,568.00
10/02/2007,12:45,1552.25,1552.75,1552.25,1552.50,784,110,894.00
10/02/2007,12:46,1552.50,1552.50,1551.50,1551.75,720,1628,2348.00
10/02/2007,12:47,1551.75,1552.50,1551.75,1552.00,1812,1018,2830.00
10/02/2007,12:48,1552.25,1553.00,1552.25,1552.75,1739,307,2046.00
10/02/2007,12:49,1552.75,1552.75,1552.50,1552.50,98,602,700.00
10/02/2007,12:50,1552.50,1553.25,1552.50,1553.00,2003,629,2632.00
10/02/2007,12:51,1553.25,1553.75,1553.00,1553.50,1661,997,2658.00
10/02/2007,12:52,1553.50,1553.75,1553.00,1553.50,1657,1108,2765.00
10/02/2007,12:53,1553.50,1554.25,1553.50,1554.00,2328,1310,3638.00
10/02/2007,12:54,1554.00,1554.50,1553.75,1554.00,1887,2198,4085.00
10/02/2007,12:55,1554.00,1554.50,1554.00,1554.25,1254,436,1690.00
10/02/2007,12:56,1554.25,1554.75,1554.00,1554.50,1915,1135,3050.00
10/02/2007,12:57,1554.50,1554.50,1554.00,1554.50,364,1121,1485.00
10/02/2007,12:58,1554.50,1554.50,1554.00,1554.00,50,1590,1640.00
10/02/2007,12:59,1554.00,1554.25,1553.75,1554.25,277,424,701.00
10/02/2007,13:00,1554.00,1554.25,1554.00,1554.00,18,459,477.00
10/02/2007,13:01,1554.00,1554.25,1553.75,1554.25,404,454,858.00
10/02/2007,13:02,1554.25,1554.75,1554.00,1554.50,1300,249,1549.00
10/02/2007,13:03,1554.50,1554.75,1554.25,1554.75,574,1193,1767.00
10/02/2007,13:04,1554.50,1554.50,1553.75,1554.00,719,1578,2297.00
10/02/2007,13:05,1553.75,1554.25,1553.75,1554.00,841,349,1190.00
10/02/2007,13:06,1554.00,1554.25,1553.75,1554.00,66,425,491.00
10/02/2007,13:07,1553.75,1554.00,1553.25,1553.50,495,1014,1509.00
10/02/2007,13:08,1553.50,1553.75,1553.50,1553.75,74,64,138.00
10/02/2007,13:09,1553.50,1553.75,1553.25,1553.75,543,560,1103.00
10/02/2007,13:10,1553.50,1553.75,1553.25,1553.75,152,706,858.00
10/02/2007,13:11,1553.75,1554.50,1553.75,1554.50,1742,164,1906.00
10/02/2007,13:12,1554.50,1554.75,1554.00,1554.50,1415,1115,2530.00
10/02/2007,13:13,1554.50,1555.00,1554.25,1554.75,1773,1934,3707.00
10/02/2007,13:14,1555.00,1555.50,1555.00,1555.00,3039,1304,4343.00
10/02/2007,13:15,1555.00,1555.75,1555.00,1555.50,1445,672,2117.00
10/02/2007,13:16,1555.25,1555.50,1554.75,1555.00,2132,2722,4854.00
10/02/2007,13:17,1555.00,1555.25,1555.00,1555.00,35,223,258.00
10/02/2007,13:18,1555.25,1555.50,1555.00,1555.25,2035,371,2406.00
10/02/2007,13:19,1555.50,1556.00,1555.25,1555.75,3654,374,4028.00
10/02/2007,13:20,1556.00,1556.75,1555.75,1556.50,5869,1937,7806.00
10/02/2007,13:21,1556.50,1556.50,1555.75,1556.00,2086,3133,5219.00
10/02/2007,13:22,1556.00,1556.25,1555.50,1556.00,2338,1308,3646.00
10/02/2007,13:23,1556.00,1556.25,1555.75,1555.75,116,580,696.00
10/02/2007,13:24,1556.00,1556.25,1555.75,1556.00,901,691,1592.00
10/02/2007,13:25,1556.00,1556.00,1555.50,1555.50,111,1334,1445.00
10/02/2007,13:26,1555.75,1556.50,1555.50,1556.25,2231,563,2794.00
10/02/2007,13:27,1556.25,1556.75,1556.00,1556.25,2112,965,3077.00
10/02/2007,13:28,1556.25,1556.50,1556.25,1556.50,213,799,1012.00
10/02/2007,13:29,1556.25,1556.50,1556.00,1556.25,226,488,714.00
10/02/2007,13:30,1556.25,1556.50,1556.00,1556.50,555,513,1068.00
10/02/2007,13:31,1556.25,1557.25,1556.25,1556.75,6230,3330,9560.00
10/02/2007,13:32,1556.75,1557.00,1556.50,1556.50,1658,1116,2774.00
10/02/2007,13:33,1556.50,1556.75,1556.25,1556.75,857,2084,2941.00
10/02/2007,13:34,1556.50,1556.75,1556.00,1556.00,301,1805,2106.00
10/02/2007,13:35,1556.00,1556.25,1555.75,1555.75,579,2137,2716.00
10/02/2007,13:36,1555.75,1556.25,1555.50,1556.00,1524,601,2125.00
10/02/2007,13:37,1556.00,1556.25,1555.75,1556.25,1359,161,1520.00
10/02/2007,13:38,1556.00,1556.25,1555.50,1555.75,872,1573,2445.00
10/02/2007,13:39,1555.50,1556.00,1555.50,1555.75,589,262,851.00
10/02/2007,13:40,1555.75,1556.50,1555.75,1556.50,1551,44,1595.00
10/02/2007,13:41,1556.50,1557.00,1556.25,1556.50,2866,1773,4639.00
10/02/2007,13:42,1556.25,1557.00,1556.25,1556.75,3015,1179,4194.00
10/02/2007,13:43,1556.50,1557.25,1556.00,1556.00,3178,3288,6466.00
10/02/2007,13:44,1556.00,1556.50,1556.00,1556.50,2597,149,2746.00
10/02/2007,13:45,1556.50,1557.00,1556.25,1557.00,3001,742,3743.00
10/02/2007,13:46,1556.75,1557.75,1556.75,1557.75,4362,2013,6375.00
10/02/2007,13:47,1557.75,1557.75,1557.25,1557.25,3134,1476,4610.00
10/02/2007,13:48,1557.50,1557.50,1557.00,1557.50,1683,1323,3006.00
10/02/2007,13:49,1557.50,1557.75,1557.25,1557.50,898,740,1638.00
10/02/2007,13:50,1557.50,1557.75,1557.00,1557.25,1442,1699,3141.00
10/02/2007,13:51,1557.25,1557.50,1556.75,1557.25,924,1776,2700.00
10/02/2007,13:52,1557.25,1557.25,1557.00,1557.00,484,787,1271.00
10/02/2007,13:53,1557.00,1557.25,1556.50,1556.75,990,1804,2794.00
10/02/2007,13:54,1556.75,1557.00,1556.75,1556.75,137,426,563.00
10/02/2007,13:55,1556.75,1557.00,1556.25,1556.50,607,1817,2424.00
10/02/2007,13:56,1556.50,1556.75,1556.50,1556.50,110,55,165.00
10/02/2007,13:57,1556.50,1557.00,1556.50,1556.75,1118,307,1425.00
10/02/2007,13:58,1556.75,1557.00,1556.25,1556.75,1316,513,1829.00
10/02/2007,13:59,1556.75,1556.75,1556.25,1556.50,18,1182,1200.00
10/02/2007,14:00,1556.50,1557.00,1556.25,1556.75,1454,685,2139.00
10/02/2007,14:01,1556.75,1556.75,1556.50,1556.50,184,189,373.00
10/02/2007,14:02,1556.50,1556.75,1556.50,1556.75,38,1198,1236.00
10/02/2007,14:03,1556.75,1557.00,1556.25,1556.50,668,611,1279.00
10/02/2007,14:04,1556.50,1556.50,1555.75,1556.25,831,3394,4225.00
10/02/2007,14:05,1556.25,1556.25,1555.75,1556.25,944,645,1589.00
10/02/2007,14:06,1556.25,1556.25,1555.75,1556.00,458,424,882.00
10/02/2007,14:07,1556.00,1556.25,1556.00,1556.00,470,1315,1785.00
10/02/2007,14:08,1556.25,1556.50,1556.00,1556.50,573,421,994.00
10/02/2007,14:09,1556.25,1556.75,1556.00,1556.50,1914,1505,3419.00
10/02/2007,14:10,1556.50,1557.00,1556.25,1556.25,1345,1019,2364.00
10/02/2007,14:11,1556.25,1557.00,1556.25,1556.75,1046,475,1521.00
10/02/2007,14:12,1556.75,1556.75,1555.75,1556.25,1832,1869,3701.00
10/02/2007,14:13,1556.00,1556.25,1555.50,1556.25,1557,963,2520.00
10/02/2007,14:14,1556.25,1556.25,1555.50,1555.50,838,685,1523.00
10/02/2007,14:15,1555.50,1555.75,1555.25,1555.75,2335,1475,3810.00
10/02/2007,14:16,1555.75,1556.25,1555.50,1556.00,1072,130,1202.00
10/02/2007,14:17,1556.25,1556.25,1556.00,1556.00,224,112,336.00
10/02/2007,14:18,1556.25,1556.25,1555.50,1555.50,69,964,1033.00
10/02/2007,14:19,1555.50,1555.75,1555.25,1555.75,1765,826,2591.00
10/02/2007,14:20,1555.75,1555.75,1555.50,1555.75,211,24,235.00
10/02/2007,14:21,1555.75,1556.25,1555.50,1556.00,779,503,1282.00
10/02/2007,14:22,1556.00,1556.50,1555.75,1556.00,555,1541,2096.00
10/02/2007,14:23,1555.75,1556.50,1555.75,1556.00,1172,986,2158.00
10/02/2007,14:24,1556.00,1556.25,1555.75,1556.00,394,193,587.00
10/02/2007,14:25,1556.00,1556.00,1555.25,1555.75,755,1649,2404.00
10/02/2007,14:26,1556.00,1556.25,1555.50,1555.75,813,828,1641.00
10/02/2007,14:27,1555.75,1556.00,1555.00,1555.25,791,1508,2299.00
10/02/2007,14:28,1555.25,1556.00,1555.25,1555.75,2248,964,3212.00
10/02/2007,14:29,1555.75,1555.75,1555.50,1555.75,1018,117,1135.00
10/02/2007,14:30,1555.75,1556.00,1555.25,1555.75,1052,2315,3367.00
10/02/2007,14:31,1555.75,1555.75,1555.25,1555.50,711,508,1219.00
10/02/2007,14:32,1555.25,1555.50,1554.75,1555.25,1883,4063,5946.00
10/02/2007,14:33,1555.25,1555.75,1555.00,1555.50,1215,348,1563.00
10/02/2007,14:34,1555.50,1555.75,1555.50,1555.50,133,524,657.00
10/02/2007,14:35,1555.50,1556.00,1555.50,1555.50,535,441,976.00
10/02/2007,14:36,1555.75,1556.50,1555.75,1556.25,1922,1405,3327.00
10/02/2007,14:37,1556.25,1556.75,1556.00,1556.75,1650,1174,2824.00
10/02/2007,14:38,1556.75,1557.25,1556.50,1556.75,1820,2072,3892.00
10/02/2007,14:39,1556.50,1557.00,1556.50,1556.75,1151,832,1983.00
10/02/2007,14:40,1556.75,1556.75,1556.00,1556.25,1376,2352,3728.00
10/02/2007,14:41,1556.25,1556.75,1556.25,1556.50,2180,1553,3733.00
10/02/2007,14:42,1556.50,1556.75,1556.50,1556.75,2004,95,2099.00
10/02/2007,14:43,1556.75,1557.25,1556.50,1557.25,1499,151,1650.00
10/02/2007,14:44,1557.00,1557.75,1557.00,1557.75,3648,595,4243.00
10/02/2007,14:45,1557.75,1558.00,1557.25,1557.50,3877,2380,6257.00
10/02/2007,14:46,1557.50,1558.00,1557.50,1557.75,1673,1679,3352.00
10/02/2007,14:47,1557.50,1557.75,1557.25,1557.75,1873,986,2859.00
10/02/2007,14:48,1557.50,1558.00,1557.50,1557.50,1839,1144,2983.00
10/02/2007,14:49,1557.75,1557.75,1557.50,1557.75,1812,762,2574.00
10/02/2007,14:50,1557.75,1558.25,1557.75,1558.00,1456,671,2127.00
10/02/2007,14:51,1558.00,1558.25,1557.50,1557.75,2821,2346,5167.00
10/02/2007,14:52,1557.75,1558.00,1557.25,1557.25,1081,3794,4875.00
10/02/2007,14:53,1557.25,1557.75,1557.25,1557.50,1621,1395,3016.00
10/02/2007,14:54,1557.25,1557.50,1556.50,1556.75,700,3366,4066.00
10/02/2007,14:55,1556.75,1557.00,1556.75,1557.00,260,355,615.00
10/02/2007,14:56,1556.75,1557.25,1556.75,1557.25,1992,988,2980.00
10/02/2007,14:57,1557.25,1557.50,1557.00,1557.25,1290,560,1850.00
10/02/2007,14:58,1557.25,1557.75,1557.25,1557.75,1316,226,1542.00
10/02/2007,14:59,1557.50,1557.75,1557.25,1557.50,2376,2313,4689.00
10/02/2007,15:00,1557.75,1557.75,1557.00,1557.50,5112,6524,11636.00
10/02/2007,15:01,1557.50,1557.75,1556.75,1557.00,3408,5638,9046.00
10/02/2007,15:02,1556.75,1557.00,1556.25,1556.75,2635,3490,6125.00
10/02/2007,15:03,1556.50,1556.75,1556.50,1556.75,2433,762,3195.00
10/02/2007,15:04,1556.75,1557.00,1556.50,1556.50,558,1416,1974.00
10/02/2007,15:05,1556.50,1556.75,1556.25,1556.25,302,1997,2299.00
10/02/2007,15:06,1556.50,1556.50,1556.00,1556.50,687,2267,2954.00
10/02/2007,15:07,1556.50,1556.50,1556.00,1556.25,208,1609,1817.00
10/02/2007,15:08,1556.25,1556.25,1556.00,1556.00,324,228,552.00
10/02/2007,15:09,1556.25,1556.25,1555.75,1556.00,881,1895,2776.00
10/02/2007,15:10,1556.00,1556.25,1555.50,1555.75,2181,1120,3301.00
10/02/2007,15:11,1556.00,1556.00,1555.50,1556.00,399,1042,1441.00
10/02/2007,15:12,1555.75,1556.00,1555.75,1555.75,165,1204,1369.00
10/02/2007,15:13,1555.75,1556.00,1555.75,1556.00,1243,507,1750.00
10/02/2007,15:14,1555.75,1556.00,1555.50,1555.50,952,2737,3689.00
10/02/2007,15:15,1555.50,1555.50,1554.25,1554.25,2044,6944,8988.00
10/02/2007,15:31,1554.25,1554.50,1553.00,1553.25,381,1800,2181.00
10/02/2007,15:32,1553.25,1554.25,1553.25,1554.00,860,147,1007.00
10/02/2007,15:33,1554.00,1554.25,1554.00,1554.25,570,1,571.00
10/02/2007,15:34,1554.25,1554.25,1554.00,1554.00,150,175,325.00
10/02/2007,15:35,1554.00,1554.00,1554.00,1554.00,0,225,225.00
10/02/2007,15:36,1553.75,1554.00,1553.75,1554.00,4,3,7.00
10/02/2007,15:37,1553.75,1554.25,1553.75,1554.00,574,161,735.00
10/02/2007,15:38,1554.00,1554.25,1554.00,1554.25,312,533,845.00
10/02/2007,15:39,1554.25,1554.50,1554.25,1554.25,82,72,154.00
10/02/2007,15:40,1554.25,1554.50,1554.25,1554.50,1,463,464.00
10/02/2007,15:41,1554.25,1554.75,1554.25,1554.75,392,31,423.00
10/02/2007,15:42,1554.50,1554.75,1554.50,1554.50,137,217,354.00
10/02/2007,15:43,1554.50,1554.50,1554.25,1554.25,0,43,43.00
10/02/2007,15:44,1554.50,1554.75,1554.25,1554.75,362,1,363.00
10/02/2007,15:45,1554.75,1555.00,1554.50,1554.75,201,40,241.00
10/02/2007,15:46,1554.75,1554.75,1554.50,1554.75,87,159,246.00
10/02/2007,15:47,1554.75,1554.75,1554.50,1554.75,84,77,161.00
10/02/2007,15:48,1554.75,1554.75,1554.50,1554.75,261,9,270.00
10/02/2007,15:49,1554.75,1554.75,1554.50,1554.50,25,286,311.00
10/02/2007,15:50,1554.75,1554.75,1554.75,1554.75,6,0,6.00
10/02/2007,15:53,1554.50,1554.50,1554.50,1554.50,0,98,98.00
10/02/2007,15:54,1554.50,1554.50,1554.50,1554.50,0,9,9.00
10/02/2007,15:55,1554.50,1554.50,1554.50,1554.50,0,22,22.00
10/02/2007,15:56,1554.50,1554.50,1554.50,1554.50,0,67,67.00
10/02/2007,15:57,1554.50,1554.75,1554.50,1554.50,48,58,106.00
10/02/2007,15:59,1554.50,1554.75,1554.50,1554.75,1,5,6.00
10/02/2007,16:00,1554.50,1554.75,1554.25,1554.50,4,131,135.00
10/02/2007,17:01,1554.75,1554.75,1554.50,1554.75,209,10,219.00
10/02/2007,17:02,1554.50,1554.50,1554.50,1554.50,0,8,8.00
10/02/2007,17:03,1554.75,1554.75,1554.75,1554.75,48,0,48.00
10/02/2007,17:04,1554.75,1554.75,1554.75,1554.75,102,0,102.00
10/02/2007,17:05,1555.00,1555.00,1554.75,1555.00,164,20,184.00
10/02/2007,17:06,1555.25,1555.25,1555.00,1555.00,4,10,14.00
10/02/2007,17:07,1555.00,1555.00,1554.75,1554.75,0,43,43.00
10/02/2007,17:08,1554.75,1555.25,1554.75,1555.25,33,1,34.00
10/02/2007,17:09,1555.00,1555.00,1555.00,1555.00,0,5,5.00
10/02/2007,17:10,1555.25,1555.25,1555.25,1555.25,2,0,2.00
10/02/2007,17:11,1555.25,1555.25,1555.00,1555.00,165,5,170.00
10/02/2007,17:12,1555.25,1555.25,1555.00,1555.00,38,3,41.00
10/02/2007,17:13,1555.00,1555.25,1555.00,1555.25,1,1,2.00
10/02/2007,17:14,1555.25,1555.25,1555.00,1555.00,1,1,2.00
10/02/2007,17:15,1555.00,1555.00,1555.00,1555.00,0,2,2.00
10/02/2007,17:16,1555.00,1555.00,1555.00,1555.00,0,1,1.00
10/02/2007,17:17,1555.00,1555.00,1555.00,1555.00,0,4,4.00
10/02/2007,17:18,1555.00,1555.50,1555.00,1555.50,51,42,93.00
10/02/2007,17:19,1555.50,1555.50,1555.00,1555.00,1,13,14.00
10/02/2007,17:21,1555.25,1555.25,1555.25,1555.25,2,0,2.00
10/02/2007,17:22,1555.00,1555.25,1555.00,1555.25,1,2,3.00
10/02/2007,17:23,1555.00,1555.00,1555.00,1555.00,0,1,1.00
10/02/2007,17:27,1555.25,1555.25,1555.00,1555.00,1,2,3.00
10/02/2007,17:28,1555.25,1555.25,1555.25,1555.25,3,0,3.00
10/02/2007,17:29,1555.00,1555.25,1555.00,1555.25,2,1,3.00
10/02/2007,17:30,1555.00,1555.00,1555.00,1555.00,0,5,5.00
10/02/2007,17:31,1555.00,1555.25,1554.75,1555.00,24,34,58.00
10/02/2007,17:32,1555.00,1555.00,1555.00,1555.00,10,0,10.00
10/02/2007,17:33,1555.00,1555.00,1555.00,1555.00,34,0,34.00
10/02/2007,17:36,1555.00,1555.00,1555.00,1555.00,5,0,5.00
10/02/2007,17:37,1555.00,1555.00,1555.00,1555.00,2,0,2.00
10/02/2007,17:40,1555.00,1555.00,1555.00,1555.00,10,0,10.00
10/02/2007,17:42,1554.75,1554.75,1554.75,1554.75,0,23,23.00
10/02/2007,17:43,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,17:44,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,17:46,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,17:47,1554.75,1555.00,1554.75,1555.00,21,2,23.00
10/02/2007,17:48,1555.00,1555.00,1554.75,1555.00,10,1,11.00
10/02/2007,17:49,1555.00,1555.00,1555.00,1555.00,13,0,13.00
10/02/2007,17:50,1555.00,1555.00,1555.00,1555.00,1,0,1.00
10/02/2007,17:52,1555.00,1555.00,1554.75,1554.75,4,3,7.00
10/02/2007,17:53,1554.75,1554.75,1554.75,1554.75,0,2,2.00
10/02/2007,17:54,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,17:55,1554.75,1554.75,1554.75,1554.75,0,3,3.00
10/02/2007,18:03,1554.75,1554.75,1554.75,1554.75,0,2,2.00
10/02/2007,18:04,1555.00,1555.00,1554.75,1554.75,1,195,196.00
10/02/2007,18:05,1554.75,1554.75,1554.50,1554.50,0,3,3.00
10/02/2007,18:06,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/02/2007,18:07,1554.50,1554.50,1554.50,1554.50,0,118,118.00
10/02/2007,18:08,1554.50,1554.50,1554.50,1554.50,0,30,30.00
10/02/2007,18:09,1554.50,1554.50,1554.50,1554.50,0,7,7.00
10/02/2007,18:10,1554.50,1554.75,1554.50,1554.75,1,1,2.00
10/02/2007,18:13,1554.50,1554.50,1554.50,1554.50,0,2,2.00
10/02/2007,18:14,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/02/2007,18:15,1554.75,1554.75,1554.75,1554.75,86,0,86.00
10/02/2007,18:16,1554.75,1554.75,1554.75,1554.75,7,0,7.00
10/02/2007,18:19,1555.00,1555.00,1555.00,1555.00,104,0,104.00
10/02/2007,18:20,1555.25,1555.25,1554.75,1555.00,83,350,433.00
10/02/2007,18:21,1555.00,1555.00,1554.75,1555.00,29,2,31.00
10/02/2007,18:22,1555.00,1555.00,1554.75,1555.00,16,1,17.00
10/02/2007,18:23,1555.00,1555.00,1554.50,1554.75,52,39,91.00
10/02/2007,18:24,1554.75,1554.75,1554.75,1554.75,6,0,6.00
10/02/2007,18:25,1554.75,1554.75,1554.75,1554.75,25,0,25.00
10/02/2007,18:26,1554.75,1554.75,1554.75,1554.75,5,0,5.00
10/02/2007,18:29,1554.75,1554.75,1554.75,1554.75,1,0,1.00
10/02/2007,18:30,1554.75,1555.00,1554.75,1554.75,14,1,15.00
10/02/2007,18:31,1554.75,1554.75,1554.75,1554.75,0,3,3.00
10/02/2007,18:32,1554.75,1554.75,1554.75,1554.75,0,29,29.00
10/02/2007,18:34,1554.75,1554.75,1554.75,1554.75,0,14,14.00
10/02/2007,18:35,1554.75,1554.75,1554.75,1554.75,0,30,30.00
10/02/2007,18:36,1554.75,1555.00,1554.75,1554.75,3,4,7.00
10/02/2007,18:37,1554.75,1554.75,1554.75,1554.75,0,4,4.00
10/02/2007,18:38,1554.75,1554.75,1554.75,1554.75,0,12,12.00
10/02/2007,18:39,1554.75,1554.75,1554.75,1554.75,0,28,28.00
10/02/2007,18:40,1554.75,1554.75,1554.75,1554.75,0,5,5.00
10/02/2007,18:41,1555.00,1555.00,1555.00,1555.00,1,0,1.00
10/02/2007,18:42,1555.00,1555.00,1554.50,1554.50,1,11,12.00
10/02/2007,18:43,1554.75,1554.75,1554.75,1554.75,55,0,55.00
10/02/2007,18:44,1554.75,1554.75,1554.75,1554.75,6,0,6.00
10/02/2007,18:45,1554.75,1554.75,1554.75,1554.75,10,0,10.00
10/02/2007,18:47,1554.75,1554.75,1554.75,1554.75,35,0,35.00
10/02/2007,18:48,1554.75,1554.75,1554.75,1554.75,5,0,5.00
10/02/2007,18:49,1555.00,1555.25,1555.00,1555.00,84,110,194.00
10/02/2007,18:50,1555.25,1555.25,1555.00,1555.00,1,82,83.00
10/02/2007,18:52,1555.00,1555.00,1555.00,1555.00,0,42,42.00
10/02/2007,18:53,1555.00,1555.00,1555.00,1555.00,0,29,29.00
10/02/2007,18:54,1555.00,1555.00,1554.75,1555.00,2,33,35.00
10/02/2007,18:55,1554.75,1554.75,1554.75,1554.75,0,258,258.00
10/02/2007,18:58,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,18:59,1554.75,1554.75,1554.75,1554.75,0,2,2.00
10/02/2007,19:00,1554.75,1555.00,1554.75,1555.00,1,1,2.00
10/02/2007,19:01,1554.75,1555.00,1554.75,1555.00,1,6,7.00
10/02/2007,19:03,1555.00,1555.00,1555.00,1555.00,13,0,13.00
10/02/2007,19:04,1555.00,1555.00,1555.00,1555.00,7,0,7.00
10/02/2007,19:07,1555.00,1555.00,1555.00,1555.00,5,0,5.00
10/02/2007,19:10,1555.00,1555.00,1555.00,1555.00,2,0,2.00
10/02/2007,19:11,1555.00,1555.00,1555.00,1555.00,1,0,1.00
10/02/2007,19:15,1555.00,1555.00,1555.00,1555.00,3,0,3.00
10/02/2007,19:16,1555.00,1555.00,1555.00,1555.00,140,0,140.00
10/02/2007,19:17,1555.00,1555.00,1555.00,1555.00,17,0,17.00
10/02/2007,19:19,1555.00,1555.00,1555.00,1555.00,4,0,4.00
10/02/2007,19:20,1555.25,1555.25,1555.25,1555.25,22,0,22.00
10/02/2007,19:21,1555.00,1555.00,1555.00,1555.00,0,4,4.00
10/02/2007,19:22,1555.25,1555.25,1554.75,1554.75,1,45,46.00
10/02/2007,19:23,1555.00,1555.00,1554.75,1554.75,2,3,5.00
10/02/2007,19:27,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,19:28,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/02/2007,19:29,1554.75,1554.75,1554.75,1554.75,0,13,13.00
10/02/2007,19:30,1555.00,1555.00,1554.50,1554.50,5,26,31.00
10/02/2007,19:37,1554.75,1554.75,1554.75,1554.75,3,0,3.00
10/02/2007,19:38,1554.75,1554.75,1554.75,1554.75,30,0,30.00
10/02/2007,19:40,1554.75,1554.75,1554.75,1554.75,2,0,2.00
10/02/2007,19:41,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/02/2007,19:42,1554.50,1554.50,1554.50,1554.50,0,2,2.00
10/02/2007,19:43,1554.75,1554.75,1554.75,1554.75,3,0,3.00
10/02/2007,19:44,1554.75,1554.75,1554.75,1554.75,4,0,4.00
10/02/2007,19:45,1554.50,1554.50,1554.50,1554.50,0,237,237.00
10/02/2007,19:46,1554.50,1554.50,1554.50,1554.50,0,55,55.00
10/02/2007,19:47,1554.50,1554.50,1554.50,1554.50,0,11,11.00
10/02/2007,19:48,1554.50,1554.50,1554.50,1554.50,0,31,31.00
10/02/2007,19:49,1554.50,1554.50,1554.25,1554.50,6,56,62.00
10/02/2007,19:50,1554.50,1554.50,1554.50,1554.50,23,0,23.00
10/02/2007,19:51,1554.50,1554.50,1554.50,1554.50,7,0,7.00
10/02/2007,19:52,1554.50,1554.50,1554.50,1554.50,2,0,2.00
10/02/2007,19:53,1554.25,1554.25,1554.25,1554.25,0,51,51.00
10/02/2007,19:54,1554.25,1554.25,1554.25,1554.25,0,3,3.00
10/02/2007,19:55,1554.25,1554.25,1554.25,1554.25,0,3,3.00
10/02/2007,19:56,1554.25,1554.25,1554.00,1554.00,0,43,43.00
10/02/2007,19:57,1554.25,1554.25,1554.25,1554.25,4,0,4.00
10/02/2007,19:58,1554.25,1554.25,1554.25,1554.25,48,0,48.00
10/02/2007,19:59,1554.00,1554.25,1554.00,1554.25,24,7,31.00
10/02/2007,20:00,1554.00,1554.25,1554.00,1554.25,1,2,3.00
10/02/2007,20:01,1554.25,1554.25,1554.00,1554.00,40,1,41.00
10/02/2007,20:02,1554.25,1554.25,1554.25,1554.25,11,0,11.00
10/02/2007,20:03,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,20:04,1554.50,1554.50,1554.25,1554.25,6,5,11.00
10/02/2007,20:05,1554.00,1554.25,1554.00,1554.25,2,10,12.00
10/02/2007,20:09,1554.00,1554.00,1554.00,1554.00,0,20,20.00
10/02/2007,20:10,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/02/2007,20:11,1554.00,1554.00,1554.00,1554.00,0,103,103.00
10/02/2007,20:12,1554.00,1554.00,1553.75,1553.75,0,53,53.00
10/02/2007,20:13,1554.00,1554.00,1553.75,1553.75,10,1,11.00
10/02/2007,20:14,1553.75,1553.75,1553.75,1553.75,0,9,9.00
10/02/2007,20:15,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/02/2007,20:16,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/02/2007,20:18,1554.00,1554.00,1554.00,1554.00,15,0,15.00
10/02/2007,20:19,1553.75,1553.75,1553.75,1553.75,0,10,10.00
10/02/2007,20:21,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,20:22,1553.75,1553.75,1553.75,1553.75,0,20,20.00
10/02/2007,20:23,1554.00,1554.00,1554.00,1554.00,3,0,3.00
10/02/2007,20:26,1554.00,1554.00,1554.00,1554.00,4,0,4.00
10/02/2007,20:27,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,20:28,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/02/2007,20:31,1553.75,1554.25,1553.75,1554.25,195,20,215.00
10/02/2007,20:32,1554.25,1554.25,1554.25,1554.25,8,0,8.00
10/02/2007,20:33,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/02/2007,20:34,1554.25,1554.25,1554.25,1554.25,3,0,3.00
10/02/2007,20:37,1554.00,1554.00,1554.00,1554.00,0,8,8.00
10/02/2007,20:38,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/02/2007,20:39,1554.25,1554.25,1554.00,1554.25,7,26,33.00
10/02/2007,20:40,1554.00,1554.00,1554.00,1554.00,0,2,2.00
10/02/2007,20:41,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/02/2007,20:42,1554.00,1554.25,1554.00,1554.25,3,2,5.00
10/02/2007,20:43,1554.00,1554.00,1554.00,1554.00,0,7,7.00
10/02/2007,20:44,1554.00,1554.00,1553.75,1553.75,0,2,2.00
10/02/2007,20:45,1553.75,1554.00,1553.75,1553.75,2,17,19.00
10/02/2007,20:46,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,20:47,1554.00,1554.00,1554.00,1554.00,3,0,3.00
10/02/2007,20:48,1554.00,1554.00,1554.00,1554.00,9,0,9.00
10/02/2007,20:49,1554.00,1554.00,1554.00,1554.00,3,0,3.00
10/02/2007,20:52,1553.75,1553.75,1553.75,1553.75,0,50,50.00
10/02/2007,20:53,1553.75,1553.75,1553.75,1553.75,0,20,20.00
10/02/2007,20:54,1553.75,1553.75,1553.75,1553.75,0,51,51.00
10/02/2007,20:55,1553.50,1553.50,1553.50,1553.50,0,22,22.00
10/02/2007,20:56,1553.75,1553.75,1553.75,1553.75,5,0,5.00
10/02/2007,20:58,1553.75,1553.75,1553.75,1553.75,29,0,29.00
10/02/2007,20:59,1553.75,1553.75,1553.75,1553.75,38,0,38.00
10/02/2007,21:00,1553.75,1553.75,1553.75,1553.75,2,0,2.00
10/02/2007,21:01,1553.75,1553.75,1553.75,1553.75,27,0,27.00
10/02/2007,21:02,1553.75,1553.75,1553.75,1553.75,7,0,7.00
10/02/2007,21:03,1553.75,1553.75,1553.75,1553.75,18,0,18.00
10/02/2007,21:07,1553.75,1553.75,1553.75,1553.75,3,0,3.00
10/02/2007,21:10,1553.75,1553.75,1553.75,1553.75,20,0,20.00
10/02/2007,21:11,1553.75,1553.75,1553.75,1553.75,17,0,17.00
10/02/2007,21:12,1553.75,1553.75,1553.50,1553.50,2,2,4.00
10/02/2007,21:13,1553.75,1553.75,1553.75,1553.75,7,0,7.00
10/02/2007,21:15,1553.75,1554.00,1553.75,1554.00,19,0,19.00
10/02/2007,21:16,1554.00,1554.00,1554.00,1554.00,3,0,3.00
10/02/2007,21:17,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,21:18,1554.00,1554.00,1554.00,1554.00,4,0,4.00
10/02/2007,21:21,1553.75,1553.75,1553.75,1553.75,0,4,4.00
10/02/2007,21:22,1553.75,1553.75,1553.75,1553.75,0,22,22.00
10/02/2007,21:23,1553.75,1553.75,1553.75,1553.75,0,6,6.00
10/02/2007,21:24,1553.75,1553.75,1553.75,1553.75,0,3,3.00
10/02/2007,21:25,1553.75,1553.75,1553.75,1553.75,0,2,2.00
10/02/2007,21:26,1553.75,1553.75,1553.75,1553.75,0,16,16.00
10/02/2007,21:31,1554.00,1554.00,1554.00,1554.00,4,0,4.00
10/02/2007,21:32,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,21:35,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,21:36,1554.00,1554.00,1553.75,1553.75,1,20,21.00
10/02/2007,21:40,1554.00,1554.00,1554.00,1554.00,2,0,2.00
10/02/2007,21:42,1553.75,1553.75,1553.75,1553.75,0,2,2.00
10/02/2007,21:44,1553.75,1554.00,1553.75,1553.75,1,22,23.00
10/02/2007,21:45,1553.75,1553.75,1553.75,1553.75,0,7,7.00
10/02/2007,21:46,1553.75,1553.75,1553.75,1553.75,0,2,2.00
10/02/2007,21:48,1554.00,1554.00,1554.00,1554.00,28,0,28.00
10/02/2007,21:49,1554.00,1554.00,1554.00,1554.00,6,0,6.00
10/02/2007,21:50,1554.00,1554.00,1554.00,1554.00,4,0,4.00
10/02/2007,21:51,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,21:52,1554.00,1554.00,1554.00,1554.00,2,0,2.00
10/02/2007,21:53,1554.00,1554.00,1553.75,1554.00,23,1,24.00
10/02/2007,21:54,1554.00,1554.00,1554.00,1554.00,66,0,66.00
10/02/2007,21:55,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,21:57,1554.00,1554.25,1554.00,1554.25,18,0,18.00
10/02/2007,21:58,1554.25,1554.25,1554.00,1554.25,3,1,4.00
10/02/2007,21:59,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/02/2007,22:00,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,22:01,1554.25,1554.25,1554.25,1554.25,33,0,33.00
10/02/2007,22:02,1554.50,1554.50,1554.50,1554.50,2,0,2.00
10/02/2007,22:03,1554.50,1554.50,1554.50,1554.50,6,0,6.00
10/02/2007,22:04,1554.50,1554.50,1554.25,1554.50,2,1,3.00
10/02/2007,22:05,1554.50,1554.50,1554.25,1554.25,1,1,2.00
10/02/2007,22:06,1554.25,1554.50,1554.25,1554.25,1,3,4.00
10/02/2007,22:07,1554.25,1554.50,1554.25,1554.50,2,4,6.00
10/02/2007,22:08,1554.25,1554.25,1554.25,1554.25,0,6,6.00
10/02/2007,22:10,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,22:13,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,22:16,1554.25,1554.25,1554.25,1554.25,0,1,1.00
10/02/2007,22:19,1554.50,1554.50,1554.50,1554.50,3,0,3.00
10/02/2007,22:20,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,22:22,1554.25,1554.25,1554.25,1554.25,0,20,20.00
10/02/2007,22:23,1554.25,1554.25,1554.25,1554.25,0,4,4.00
10/02/2007,22:24,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,22:25,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,22:28,1554.25,1554.50,1554.25,1554.50,1,1,2.00
10/02/2007,22:30,1554.50,1554.50,1554.50,1554.50,3,0,3.00
10/02/2007,22:33,1554.25,1554.25,1553.75,1553.75,2,113,115.00
10/02/2007,22:34,1553.75,1554.25,1553.75,1554.00,71,105,176.00
10/02/2007,22:35,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,22:36,1553.75,1554.00,1553.75,1553.75,1,36,37.00
10/02/2007,22:37,1554.00,1554.00,1554.00,1554.00,5,0,5.00
10/02/2007,22:38,1554.00,1554.00,1554.00,1554.00,11,0,11.00
10/02/2007,22:39,1554.25,1554.50,1554.25,1554.25,45,9,54.00
10/02/2007,22:40,1554.25,1554.25,1554.25,1554.25,0,13,13.00
10/02/2007,22:42,1554.00,1554.00,1554.00,1554.00,0,11,11.00
10/02/2007,22:43,1554.00,1554.25,1553.75,1554.00,22,52,74.00
10/02/2007,22:44,1554.00,1554.00,1553.50,1553.50,9,42,51.00
10/02/2007,22:45,1553.75,1553.75,1553.50,1553.75,19,10,29.00
10/02/2007,22:48,1553.75,1553.75,1553.75,1553.75,40,0,40.00
10/02/2007,22:49,1553.75,1554.00,1553.75,1554.00,76,0,76.00
10/02/2007,22:50,1553.75,1554.00,1553.75,1554.00,1,1,2.00
10/02/2007,22:52,1554.00,1554.00,1554.00,1554.00,6,0,6.00
10/02/2007,22:53,1554.00,1554.00,1554.00,1554.00,6,0,6.00
10/02/2007,22:54,1554.00,1554.00,1554.00,1554.00,15,0,15.00
10/02/2007,22:55,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,22:56,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/02/2007,22:57,1554.25,1554.25,1554.25,1554.25,47,0,47.00
10/02/2007,22:58,1554.25,1554.25,1554.25,1554.25,17,0,17.00
10/02/2007,23:00,1554.25,1554.25,1554.25,1554.25,4,0,4.00
10/02/2007,23:01,1554.25,1554.25,1554.25,1554.25,12,0,12.00
10/02/2007,23:02,1554.25,1554.50,1554.25,1554.50,11,0,11.00
10/02/2007,23:04,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,23:05,1554.25,1554.25,1554.25,1554.25,0,10,10.00
10/02/2007,23:06,1554.25,1554.25,1554.25,1554.25,0,1,1.00
10/02/2007,23:08,1554.50,1554.75,1554.25,1554.75,118,6,124.00
10/02/2007,23:09,1554.75,1554.75,1554.75,1554.75,2,0,2.00
10/02/2007,23:10,1554.75,1554.75,1554.75,1554.75,14,0,14.00
10/02/2007,23:12,1554.50,1554.50,1554.50,1554.50,0,6,6.00
10/02/2007,23:13,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/02/2007,23:14,1554.50,1554.50,1554.50,1554.50,0,5,5.00
10/02/2007,23:15,1554.50,1554.50,1554.50,1554.50,0,6,6.00
10/02/2007,23:17,1554.50,1554.75,1554.50,1554.50,5,18,23.00
10/02/2007,23:18,1554.50,1554.50,1554.50,1554.50,0,2,2.00
10/02/2007,23:19,1554.25,1554.25,1554.00,1554.25,2,60,62.00
10/02/2007,23:20,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,23:21,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,23:22,1554.25,1554.25,1554.25,1554.25,15,0,15.00
10/02/2007,23:23,1554.25,1554.25,1554.25,1554.25,10,0,10.00
10/02/2007,23:25,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,23:26,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/02/2007,23:27,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/02/2007,23:28,1554.25,1554.25,1554.00,1554.25,12,1,13.00
10/02/2007,23:29,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,23:30,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,23:32,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/02/2007,23:34,1554.25,1554.25,1554.25,1554.25,20,0,20.00
10/02/2007,23:35,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/02/2007,23:36,1554.25,1554.25,1554.25,1554.25,5,0,5.00
10/02/2007,23:37,1554.25,1554.25,1554.25,1554.25,10,0,10.00
10/02/2007,23:39,1554.25,1554.25,1554.00,1554.25,12,1,13.00
10/02/2007,23:40,1554.50,1554.50,1554.25,1554.25,1,1,2.00
10/02/2007,23:43,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,23:51,1554.50,1554.50,1554.25,1554.25,1,26,27.00
10/02/2007,23:53,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/02/2007,23:57,1554.25,1554.25,1554.25,1554.25,0,12,12.00
10/02/2007,23:58,1554.25,1554.25,1554.25,1554.25,0,1,1.00
10/02/2007,23:59,1554.25,1554.25,1554.25,1554.25,0,10,10.00
10/03/2007,00:00,1554.25,1554.25,1554.25,1554.25,0,2,2.00
10/03/2007,00:01,1554.25,1554.25,1554.25,1554.25,0,5,5.00
10/03/2007,00:02,1554.50,1554.75,1554.50,1554.75,55,0,55.00
10/03/2007,00:03,1554.75,1554.75,1554.75,1554.75,1,0,1.00
10/03/2007,00:04,1554.50,1554.50,1554.50,1554.50,0,9,9.00
10/03/2007,00:06,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/03/2007,00:08,1554.50,1554.50,1554.50,1554.50,0,3,3.00
10/03/2007,00:09,1554.75,1554.75,1554.75,1554.75,1,0,1.00
10/03/2007,00:11,1554.50,1554.50,1554.50,1554.50,0,20,20.00
10/03/2007,00:12,1554.75,1554.75,1554.75,1554.75,1,0,1.00
10/03/2007,00:13,1554.50,1554.50,1554.50,1554.50,0,17,17.00
10/03/2007,00:14,1554.75,1555.00,1554.75,1555.00,104,0,104.00
10/03/2007,00:15,1554.75,1554.75,1554.75,1554.75,0,3,3.00
10/03/2007,00:16,1554.75,1554.75,1554.50,1554.50,0,22,22.00
10/03/2007,00:17,1554.75,1554.75,1554.75,1554.75,3,0,3.00
10/03/2007,00:20,1555.00,1555.00,1555.00,1555.00,2,0,2.00
10/03/2007,00:26,1554.75,1554.75,1554.75,1554.75,0,4,4.00
10/03/2007,00:27,1554.75,1554.75,1554.75,1554.75,0,7,7.00
10/03/2007,00:29,1554.75,1554.75,1554.75,1554.75,0,13,13.00
10/03/2007,00:33,1554.75,1554.75,1554.75,1554.75,0,10,10.00
10/03/2007,00:34,1554.75,1554.75,1554.75,1554.75,0,1,1.00
10/03/2007,00:38,1554.75,1554.75,1554.50,1554.50,50,30,80.00
10/03/2007,00:39,1554.75,1554.75,1554.50,1554.50,2,1,3.00
10/03/2007,00:40,1554.50,1554.75,1554.50,1554.75,2,1,3.00
10/03/2007,00:41,1554.75,1554.75,1554.75,1554.75,1,0,1.00
10/03/2007,00:42,1555.00,1555.25,1555.00,1555.25,104,0,104.00
10/03/2007,00:43,1555.25,1555.25,1555.25,1555.25,49,0,49.00
10/03/2007,00:44,1555.25,1555.25,1555.25,1555.25,10,0,10.00
10/03/2007,00:45,1555.25,1555.25,1555.25,1555.25,16,0,16.00
10/03/2007,00:46,1555.25,1555.25,1555.25,1555.25,5,0,5.00
10/03/2007,00:47,1555.25,1555.25,1555.25,1555.25,6,0,6.00
10/03/2007,00:48,1555.25,1555.25,1555.25,1555.25,1,0,1.00
10/03/2007,00:49,1555.00,1555.25,1555.00,1555.25,25,9,34.00
10/03/2007,00:51,1555.00,1555.25,1555.00,1555.25,10,1,11.00
10/03/2007,00:52,1555.25,1555.25,1555.25,1555.25,156,0,156.00
10/03/2007,00:53,1555.25,1555.25,1555.25,1555.25,141,0,141.00
10/03/2007,00:54,1555.25,1555.25,1555.25,1555.25,3,0,3.00
10/03/2007,00:55,1555.50,1555.50,1555.50,1555.50,9,0,9.00
10/03/2007,00:56,1555.25,1555.25,1555.25,1555.25,0,1,1.00
10/03/2007,00:57,1555.50,1555.50,1555.50,1555.50,1,0,1.00
10/03/2007,01:00,1555.50,1555.75,1555.50,1555.75,193,0,193.00
10/03/2007,01:01,1555.50,1555.75,1555.50,1555.75,72,3,75.00
10/03/2007,01:02,1555.50,1555.50,1555.25,1555.25,0,156,156.00
10/03/2007,01:03,1555.25,1555.25,1555.25,1555.25,0,60,60.00
10/03/2007,01:04,1555.50,1555.50,1555.50,1555.50,1,0,1.00
10/03/2007,01:05,1555.25,1555.50,1555.25,1555.25,42,79,121.00
10/03/2007,01:06,1555.75,1555.75,1555.50,1555.50,25,1,26.00
10/03/2007,01:07,1555.75,1555.75,1555.75,1555.75,3,0,3.00
10/03/2007,01:08,1555.50,1555.75,1555.50,1555.50,119,18,137.00
10/03/2007,01:09,1555.75,1556.00,1555.75,1556.00,137,0,137.00
10/03/2007,01:10,1555.75,1556.00,1555.75,1556.00,12,2,14.00
10/03/2007,01:11,1555.75,1556.00,1555.75,1555.75,1,31,32.00
10/03/2007,01:13,1555.75,1555.75,1555.50,1555.50,0,2,2.00
10/03/2007,01:14,1555.50,1555.50,1555.50,1555.50,0,17,17.00
10/03/2007,01:15,1555.50,1555.50,1555.50,1555.50,0,28,28.00
10/03/2007,01:17,1555.50,1555.50,1555.50,1555.50,0,61,61.00
10/03/2007,01:19,1555.50,1555.50,1555.25,1555.50,11,2,13.00
10/03/2007,01:20,1555.50,1555.50,1555.25,1555.50,31,17,48.00
10/03/2007,01:21,1555.50,1555.50,1555.50,1555.50,25,0,25.00
10/03/2007,01:22,1555.50,1555.50,1555.50,1555.50,1,0,1.00
10/03/2007,01:23,1555.25,1555.25,1555.25,1555.25,0,17,17.00
10/03/2007,01:24,1555.25,1555.25,1555.25,1555.25,0,10,10.00
10/03/2007,01:26,1555.25,1555.25,1555.25,1555.25,0,17,17.00
10/03/2007,01:27,1555.50,1555.75,1555.50,1555.75,58,0,58.00
10/03/2007,01:28,1555.75,1555.75,1555.75,1555.75,1,0,1.00
10/03/2007,01:29,1555.50,1555.50,1555.50,1555.50,0,17,17.00
10/03/2007,01:30,1555.50,1555.50,1555.25,1555.50,5,9,14.00
10/03/2007,01:31,1555.50,1555.50,1555.25,1555.25,9,6,15.00
10/03/2007,01:32,1555.25,1555.25,1555.25,1555.25,0,18,18.00
10/03/2007,01:33,1555.25,1555.25,1555.25,1555.25,0,2,2.00
10/03/2007,01:34,1555.25,1555.25,1555.25,1555.25,0,1,1.00
10/03/2007,01:35,1555.25,1555.25,1555.00,1555.25,15,17,32.00
10/03/2007,01:36,1555.25,1555.50,1555.25,1555.25,50,2,52.00
10/03/2007,01:37,1555.00,1555.25,1555.00,1555.00,60,38,98.00
10/03/2007,01:38,1555.00,1555.25,1555.00,1555.25,48,26,74.00
10/03/2007,01:39,1555.25,1555.50,1555.25,1555.50,2,0,2.00
10/03/2007,01:41,1555.25,1555.25,1555.25,1555.25,0,17,17.00
10/03/2007,01:43,1555.25,1555.25,1555.25,1555.25,0,1,1.00
10/03/2007,01:44,1555.25,1555.25,1555.25,1555.25,0,18,18.00
10/03/2007,01:45,1555.50,1555.50,1555.50,1555.50,9,0,9.00
10/03/2007,01:46,1555.50,1555.50,1555.50,1555.50,2,0,2.00
10/03/2007,01:47,1555.25,1555.25,1555.25,1555.25,0,34,34.00
10/03/2007,01:48,1555.25,1555.25,1555.00,1555.25,10,26,36.00
10/03/2007,01:50,1555.00,1555.25,1555.00,1555.25,37,24,61.00
10/03/2007,01:52,1555.00,1555.00,1555.00,1555.00,0,61,61.00
10/03/2007,01:53,1555.00,1555.00,1554.75,1555.00,125,18,143.00
10/03/2007,01:54,1555.00,1555.00,1555.00,1555.00,1,0,1.00
10/03/2007,01:55,1555.25,1555.25,1555.25,1555.25,3,0,3.00
10/03/2007,01:56,1555.25,1555.25,1555.00,1555.25,68,17,85.00
10/03/2007,01:57,1555.25,1555.25,1554.75,1554.75,2,115,117.00
10/03/2007,01:58,1554.75,1554.75,1554.25,1554.50,65,141,206.00
10/03/2007,01:59,1554.25,1554.50,1554.25,1554.25,9,77,86.00
10/03/2007,02:00,1554.25,1554.50,1554.00,1554.50,259,177,436.00
10/03/2007,02:01,1554.50,1555.00,1554.25,1554.25,53,204,257.00
10/03/2007,02:02,1554.25,1554.50,1554.00,1554.50,52,49,101.00
10/03/2007,02:03,1554.75,1554.75,1554.50,1554.50,3,3,6.00
10/03/2007,02:04,1554.50,1554.75,1554.25,1554.75,58,120,178.00
10/03/2007,02:05,1554.50,1555.25,1554.50,1554.75,276,142,418.00
10/03/2007,02:06,1554.75,1555.00,1554.50,1554.75,41,140,181.00
10/03/2007,02:07,1554.50,1554.50,1554.25,1554.25,15,121,136.00
10/03/2007,02:08,1554.25,1554.50,1554.25,1554.25,35,53,88.00
10/03/2007,02:09,1554.25,1554.25,1554.25,1554.25,0,100,100.00
10/03/2007,02:10,1554.50,1554.75,1554.25,1554.25,114,406,520.00
10/03/2007,02:11,1554.25,1555.00,1554.00,1555.00,369,41,410.00
10/03/2007,02:12,1555.00,1555.00,1554.75,1554.75,19,273,292.00
10/03/2007,02:13,1554.50,1554.75,1554.50,1554.50,32,40,72.00
10/03/2007,02:14,1554.25,1555.00,1554.25,1554.75,154,44,198.00
10/03/2007,02:15,1554.50,1554.75,1554.50,1554.75,25,1,26.00
10/03/2007,02:16,1554.75,1554.75,1554.75,1554.75,52,0,52.00
10/03/2007,02:17,1554.50,1554.50,1554.25,1554.50,1,109,110.00
10/03/2007,02:18,1554.25,1554.25,1554.25,1554.25,0,93,93.00
10/03/2007,02:19,1554.25,1554.25,1554.00,1554.00,0,47,47.00
10/03/2007,02:20,1554.00,1554.25,1554.00,1554.25,16,147,163.00
10/03/2007,02:21,1554.25,1554.50,1554.25,1554.50,86,0,86.00
10/03/2007,02:22,1554.50,1554.50,1554.00,1554.00,9,189,198.00
10/03/2007,02:23,1554.00,1554.00,1553.50,1553.75,77,141,218.00
10/03/2007,02:24,1553.75,1554.00,1553.50,1553.75,6,33,39.00
10/03/2007,02:25,1554.00,1554.00,1553.75,1554.00,118,12,130.00
10/03/2007,02:26,1554.00,1554.00,1553.75,1554.00,57,18,75.00
10/03/2007,02:27,1553.75,1554.00,1553.75,1554.00,153,1,154.00
10/03/2007,02:28,1554.00,1554.00,1554.00,1554.00,76,0,76.00
10/03/2007,02:29,1554.00,1554.00,1553.75,1554.00,29,29,58.00
10/03/2007,02:30,1554.00,1554.00,1553.75,1553.75,2,5,7.00
10/03/2007,02:31,1553.75,1554.00,1553.50,1553.75,98,97,195.00
10/03/2007,02:32,1553.50,1553.75,1553.50,1553.50,3,126,129.00
10/03/2007,02:33,1553.50,1553.75,1553.00,1553.00,29,342,371.00
10/03/2007,02:34,1553.25,1553.50,1553.25,1553.50,81,266,347.00
10/03/2007,02:35,1553.50,1553.50,1552.50,1553.00,46,349,395.00
10/03/2007,02:36,1552.75,1553.00,1552.50,1552.75,14,107,121.00
10/03/2007,02:37,1553.00,1553.00,1552.75,1552.75,2,67,69.00
10/03/2007,02:38,1552.75,1553.00,1552.75,1553.00,4,148,152.00
10/03/2007,02:39,1552.75,1553.00,1552.75,1552.75,3,163,166.00
10/03/2007,02:40,1552.75,1552.75,1552.50,1552.50,2,504,506.00
10/03/2007,02:41,1552.75,1552.75,1552.50,1552.50,14,248,262.00
10/03/2007,02:42,1552.75,1552.75,1552.25,1552.25,3,89,92.00
10/03/2007,02:43,1552.50,1552.75,1552.50,1552.50,77,24,101.00
10/03/2007,02:44,1552.50,1552.75,1552.25,1552.50,14,160,174.00
10/03/2007,02:45,1552.50,1552.75,1552.00,1552.25,168,615,783.00
10/03/2007,02:46,1552.25,1552.50,1552.00,1552.25,40,432,472.00
10/03/2007,02:47,1552.50,1552.50,1552.00,1552.50,13,274,287.00
10/03/2007,02:48,1552.50,1552.50,1552.25,1552.25,6,173,179.00
10/03/2007,02:49,1552.00,1552.25,1551.75,1551.75,40,317,357.00
10/03/2007,02:50,1551.75,1552.25,1551.75,1552.25,77,34,111.00
10/03/2007,02:51,1552.25,1552.25,1551.75,1552.00,28,115,143.00
10/03/2007,02:52,1552.00,1552.00,1552.00,1552.00,128,0,128.00
10/03/2007,02:53,1552.25,1552.50,1552.00,1552.25,75,81,156.00
10/03/2007,02:54,1552.25,1552.50,1551.75,1552.25,208,164,372.00
10/03/2007,02:55,1552.25,1552.25,1552.00,1552.00,3,63,66.00
10/03/2007,02:56,1552.00,1552.25,1552.00,1552.00,17,19,36.00
10/03/2007,02:57,1552.25,1552.25,1551.75,1552.00,99,132,231.00
10/03/2007,02:58,1552.25,1552.25,1552.00,1552.00,1,10,11.00
10/03/2007,02:59,1552.25,1552.75,1552.00,1552.50,180,63,243.00
10/03/2007,03:00,1552.25,1552.25,1552.25,1552.25,0,7,7.00
10/03/2007,03:01,1552.25,1552.50,1552.00,1552.25,154,182,336.00
10/03/2007,03:02,1552.00,1552.50,1552.00,1552.25,3,30,33.00
10/03/2007,03:03,1552.00,1552.25,1552.00,1552.25,35,20,55.00
10/03/2007,03:04,1552.25,1552.25,1552.00,1552.25,24,3,27.00
10/03/2007,03:05,1552.00,1552.25,1551.50,1552.00,66,299,365.00
10/03/2007,03:06,1551.75,1552.25,1551.75,1552.00,81,54,135.00
10/03/2007,03:07,1552.00,1552.00,1551.75,1552.00,1,126,127.00
10/03/2007,03:08,1551.75,1551.75,1551.50,1551.50,0,118,118.00
10/03/2007,03:09,1551.50,1551.75,1551.50,1551.50,52,15,67.00
10/03/2007,03:10,1551.75,1551.75,1551.50,1551.75,105,72,177.00
10/03/2007,03:11,1551.75,1552.00,1551.75,1551.75,21,71,92.00
10/03/2007,03:12,1552.00,1552.00,1552.00,1552.00,27,0,27.00
10/03/2007,03:13,1552.00,1552.00,1551.75,1552.00,18,1,19.00
10/03/2007,03:14,1551.75,1552.25,1551.75,1552.25,154,29,183.00
10/03/2007,03:15,1552.25,1552.50,1552.00,1552.50,271,74,345.00
10/03/2007,03:16,1552.50,1552.75,1552.50,1552.75,292,273,565.00
10/03/2007,03:17,1552.75,1553.00,1552.50,1552.75,166,140,306.00
10/03/2007,03:18,1552.50,1552.50,1552.00,1552.00,121,254,375.00
10/03/2007,03:19,1552.00,1552.25,1552.00,1552.25,26,2,28.00
10/03/2007,03:20,1552.00,1552.25,1551.75,1552.00,31,206,237.00
10/03/2007,03:21,1552.00,1553.00,1552.00,1552.75,262,66,328.00
10/03/2007,03:22,1553.00,1553.00,1552.25,1552.50,246,152,398.00
10/03/2007,03:23,1552.50,1552.50,1552.25,1552.50,51,1,52.00
10/03/2007,03:24,1552.25,1552.25,1552.00,1552.25,26,84,110.00
10/03/2007,03:25,1552.00,1552.25,1552.00,1552.25,11,144,155.00
10/03/2007,03:26,1552.00,1552.00,1552.00,1552.00,0,184,184.00
10/03/2007,03:27,1552.25,1552.50,1552.25,1552.25,51,26,77.00
10/03/2007,03:28,1552.00,1552.25,1552.00,1552.00,2,106,108.00
10/03/2007,03:29,1551.75,1551.75,1551.50,1551.75,29,212,241.00
10/03/2007,03:30,1551.75,1551.75,1551.50,1551.50,52,10,62.00
10/03/2007,03:31,1551.50,1551.75,1551.50,1551.75,22,2,24.00
10/03/2007,03:32,1551.50,1551.75,1551.50,1551.50,37,18,55.00
10/03/2007,03:33,1551.50,1551.75,1551.50,1551.75,70,1,71.00
10/03/2007,03:34,1551.75,1552.00,1551.75,1552.00,39,0,39.00
10/03/2007,03:35,1551.75,1552.00,1551.50,1552.00,39,69,108.00
10/03/2007,03:36,1551.75,1551.75,1551.75,1551.75,0,20,20.00
10/03/2007,03:37,1551.75,1552.25,1551.75,1552.00,113,7,120.00
10/03/2007,03:38,1552.00,1552.25,1552.00,1552.25,88,22,110.00
10/03/2007,03:39,1552.25,1552.50,1552.25,1552.50,143,0,143.00
10/03/2007,03:40,1552.50,1552.75,1552.50,1552.75,135,336,471.00
10/03/2007,03:41,1552.50,1552.50,1552.25,1552.25,170,127,297.00
10/03/2007,03:42,1552.50,1552.50,1552.25,1552.25,4,54,58.00
10/03/2007,03:43,1552.00,1552.25,1552.00,1552.00,42,2,44.00
10/03/2007,03:44,1552.00,1552.50,1552.00,1552.00,8,87,95.00
10/03/2007,03:45,1552.00,1552.00,1552.00,1552.00,0,65,65.00
10/03/2007,03:46,1552.00,1552.00,1551.75,1552.00,21,24,45.00
10/03/2007,03:47,1552.00,1552.25,1551.75,1552.00,38,93,131.00
10/03/2007,03:48,1552.00,1552.25,1552.00,1552.25,35,60,95.00
10/03/2007,03:49,1552.00,1552.25,1552.00,1552.00,5,73,78.00
10/03/2007,03:50,1552.00,1552.25,1551.75,1552.00,362,122,484.00
10/03/2007,03:51,1551.75,1552.25,1551.75,1551.75,59,302,361.00
10/03/2007,03:52,1552.00,1552.00,1551.75,1552.00,67,3,70.00
10/03/2007,03:53,1551.75,1551.75,1551.75,1551.75,0,25,25.00
10/03/2007,03:54,1551.75,1551.75,1551.75,1551.75,0,210,210.00
10/03/2007,03:55,1551.75,1552.00,1551.75,1551.75,2,65,67.00
10/03/2007,03:56,1551.75,1552.00,1551.50,1551.75,99,60,159.00
10/03/2007,03:57,1551.75,1551.75,1551.75,1551.75,0,119,119.00
10/03/2007,03:58,1551.75,1552.00,1551.75,1552.00,3,89,92.00
10/03/2007,03:59,1551.75,1551.75,1551.50,1551.50,0,33,33.00
10/03/2007,04:00,1551.75,1551.75,1551.75,1551.75,2,0,2.00
10/03/2007,04:01,1551.75,1551.75,1551.50,1551.75,20,1,21.00
10/03/2007,04:02,1551.75,1551.75,1551.75,1551.75,2,0,2.00
10/03/2007,04:03,1552.00,1552.00,1552.00,1552.00,6,0,6.00
10/03/2007,04:04,1552.00,1552.00,1551.75,1551.75,134,1,135.00
10/03/2007,04:05,1552.00,1552.00,1551.75,1551.75,40,9,49.00
10/03/2007,04:06,1551.75,1551.75,1551.75,1551.75,0,57,57.00
10/03/2007,04:07,1551.50,1552.00,1551.50,1552.00,90,1,91.00
10/03/2007,04:08,1552.00,1552.00,1551.75,1551.75,80,8,88.00
10/03/2007,04:09,1552.00,1552.00,1551.75,1551.75,20,226,246.00
10/03/2007,04:10,1552.00,1552.25,1551.75,1552.25,192,14,206.00
10/03/2007,04:11,1552.25,1552.50,1552.00,1552.25,118,45,163.00
10/03/2007,04:12,1552.25,1552.25,1552.25,1552.25,124,0,124.00
10/03/2007,04:13,1552.25,1552.25,1552.00,1552.00,12,52,64.00
10/03/2007,04:14,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,04:15,1552.00,1552.25,1552.00,1552.00,12,79,91.00
10/03/2007,04:16,1552.00,1552.50,1552.00,1552.50,138,65,203.00
10/03/2007,04:17,1552.50,1552.50,1552.25,1552.25,31,223,254.00
10/03/2007,04:18,1552.25,1552.25,1552.00,1552.25,9,25,34.00
10/03/2007,04:19,1552.25,1552.25,1552.25,1552.25,5,0,5.00
10/03/2007,04:20,1552.25,1552.25,1552.25,1552.25,127,0,127.00
10/03/2007,04:21,1552.00,1552.25,1552.00,1552.00,1,114,115.00
10/03/2007,04:22,1552.00,1552.25,1552.00,1552.00,1,2,3.00
10/03/2007,04:23,1552.25,1552.25,1552.00,1552.25,11,2,13.00
10/03/2007,04:24,1552.00,1552.25,1552.00,1552.25,23,11,34.00
10/03/2007,04:25,1552.25,1552.25,1552.00,1552.00,3,17,20.00
10/03/2007,04:26,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,04:27,1552.25,1552.25,1552.25,1552.25,16,0,16.00
10/03/2007,04:28,1552.25,1552.25,1552.00,1552.00,26,11,37.00
10/03/2007,04:29,1552.00,1552.00,1551.75,1551.75,0,86,86.00
10/03/2007,04:30,1552.00,1552.00,1551.75,1551.75,10,306,316.00
10/03/2007,04:31,1551.50,1551.75,1551.50,1551.75,4,4,8.00
10/03/2007,04:32,1551.75,1551.75,1551.50,1551.75,7,2,9.00
10/03/2007,04:33,1551.75,1551.75,1551.50,1551.75,145,5,150.00
10/03/2007,04:34,1551.75,1551.75,1551.75,1551.75,8,0,8.00
10/03/2007,04:35,1551.75,1551.75,1551.50,1551.75,33,1,34.00
10/03/2007,04:36,1551.75,1551.75,1551.75,1551.75,3,0,3.00
10/03/2007,04:37,1551.75,1551.75,1551.50,1551.75,21,2,23.00
10/03/2007,04:38,1551.75,1551.75,1551.50,1551.75,60,171,231.00
10/03/2007,04:39,1551.75,1552.00,1551.50,1551.50,57,19,76.00
10/03/2007,04:40,1551.50,1552.00,1551.50,1552.00,112,4,116.00
10/03/2007,04:41,1551.75,1552.00,1551.75,1551.75,2,21,23.00
10/03/2007,04:42,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,04:43,1551.75,1552.00,1551.75,1551.75,1,17,18.00
10/03/2007,04:44,1551.75,1551.75,1551.75,1551.75,0,51,51.00
10/03/2007,04:45,1551.75,1551.75,1551.75,1551.75,0,31,31.00
10/03/2007,04:46,1551.75,1552.00,1551.75,1552.00,2,26,28.00
10/03/2007,04:47,1552.00,1552.25,1552.00,1552.25,102,22,124.00
10/03/2007,04:48,1552.00,1552.00,1551.50,1551.75,5,164,169.00
10/03/2007,04:49,1552.00,1552.00,1551.75,1551.75,7,3,10.00
10/03/2007,04:50,1551.75,1552.00,1551.75,1552.00,1,1,2.00
10/03/2007,04:51,1552.00,1552.00,1551.75,1551.75,31,6,37.00
10/03/2007,04:52,1552.00,1552.00,1551.75,1551.75,4,117,121.00
10/03/2007,04:53,1551.50,1551.75,1551.50,1551.50,1,105,106.00
10/03/2007,04:54,1551.75,1551.75,1551.75,1551.75,40,0,40.00
10/03/2007,04:55,1551.75,1551.75,1551.75,1551.75,90,0,90.00
10/03/2007,04:56,1551.75,1552.00,1551.75,1551.75,40,6,46.00
10/03/2007,04:57,1551.75,1551.75,1551.75,1551.75,0,109,109.00
10/03/2007,04:58,1551.50,1551.75,1551.50,1551.50,2,148,150.00
10/03/2007,04:59,1551.75,1551.75,1551.75,1551.75,9,0,9.00
10/03/2007,05:00,1551.75,1551.75,1551.50,1551.50,1,63,64.00
10/03/2007,05:01,1551.50,1551.50,1551.25,1551.50,10,116,126.00
10/03/2007,05:02,1551.25,1551.25,1551.25,1551.25,0,3,3.00
10/03/2007,05:03,1551.50,1551.75,1551.50,1551.50,112,1,113.00
10/03/2007,05:04,1551.50,1551.50,1551.50,1551.50,0,3,3.00
10/03/2007,05:05,1551.75,1551.75,1551.75,1551.75,11,0,11.00
10/03/2007,05:06,1551.75,1551.75,1551.50,1551.75,5,2,7.00
10/03/2007,05:07,1551.50,1551.75,1551.50,1551.75,60,17,77.00
10/03/2007,05:08,1551.50,1551.75,1551.50,1551.75,6,10,16.00
10/03/2007,05:09,1551.75,1552.00,1551.75,1551.75,73,3,76.00
10/03/2007,05:10,1552.00,1552.00,1552.00,1552.00,106,0,106.00
10/03/2007,05:11,1552.00,1552.00,1551.75,1552.00,51,10,61.00
10/03/2007,05:12,1552.00,1552.50,1551.75,1552.25,238,27,265.00
10/03/2007,05:13,1552.25,1553.25,1552.25,1553.00,529,30,559.00
10/03/2007,05:14,1553.00,1553.25,1552.75,1552.75,2,432,434.00
10/03/2007,05:15,1552.75,1553.00,1552.75,1552.75,14,74,88.00
10/03/2007,05:16,1553.00,1553.00,1552.75,1553.00,20,7,27.00
10/03/2007,05:17,1552.75,1553.00,1552.75,1552.75,3,68,71.00
10/03/2007,05:18,1553.00,1553.00,1553.00,1553.00,90,0,90.00
10/03/2007,05:19,1553.00,1553.00,1552.75,1553.00,10,1,11.00
10/03/2007,05:20,1553.00,1553.00,1552.75,1552.75,27,1,28.00
10/03/2007,05:21,1553.00,1553.00,1552.75,1553.00,54,1,55.00
10/03/2007,05:22,1553.00,1553.25,1552.75,1553.25,38,90,128.00
10/03/2007,05:23,1553.00,1553.25,1553.00,1553.25,1,166,167.00
10/03/2007,05:24,1553.00,1553.00,1553.00,1553.00,0,136,136.00
10/03/2007,05:26,1553.00,1553.25,1553.00,1553.25,112,40,152.00
10/03/2007,05:27,1553.25,1553.50,1553.00,1553.00,14,186,200.00
10/03/2007,05:28,1553.00,1553.25,1553.00,1553.25,1,8,9.00
10/03/2007,05:29,1553.25,1553.25,1553.00,1553.00,50,80,130.00
10/03/2007,05:30,1553.25,1553.25,1553.00,1553.00,41,4,45.00
10/03/2007,05:31,1553.00,1553.00,1552.75,1553.00,29,7,36.00
10/03/2007,05:32,1553.00,1553.25,1553.00,1553.00,189,2,191.00
10/03/2007,05:33,1553.25,1553.25,1553.00,1553.25,106,2,108.00
10/03/2007,05:34,1553.25,1553.25,1553.00,1553.00,1,119,120.00
10/03/2007,05:35,1553.00,1553.25,1553.00,1553.00,4,24,28.00
10/03/2007,05:36,1553.00,1553.00,1552.75,1552.75,0,13,13.00
10/03/2007,05:37,1552.75,1552.75,1552.50,1552.75,57,171,228.00
10/03/2007,05:38,1552.75,1553.00,1552.75,1552.75,17,1,18.00
10/03/2007,05:39,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/03/2007,05:40,1552.75,1552.75,1552.75,1552.75,0,34,34.00
10/03/2007,05:41,1552.75,1552.75,1552.75,1552.75,0,2,2.00
10/03/2007,05:42,1553.00,1553.00,1553.00,1553.00,260,0,260.00
10/03/2007,05:43,1553.00,1553.00,1552.75,1552.75,21,100,121.00
10/03/2007,05:44,1552.50,1552.75,1552.50,1552.75,103,27,130.00
10/03/2007,05:45,1552.75,1552.75,1552.75,1552.75,13,0,13.00
10/03/2007,05:46,1552.50,1552.75,1552.25,1552.75,8,126,134.00
10/03/2007,05:47,1552.50,1552.75,1552.50,1552.75,117,30,147.00
10/03/2007,05:48,1552.75,1552.75,1552.75,1552.75,1,0,1.00
10/03/2007,05:49,1553.00,1553.00,1552.75,1553.00,10,23,33.00
10/03/2007,05:50,1553.00,1553.00,1552.75,1553.00,67,1,68.00
10/03/2007,05:51,1553.00,1553.00,1552.75,1552.75,2,14,16.00
10/03/2007,05:53,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/03/2007,05:54,1553.00,1553.00,1552.75,1552.75,6,1,7.00
10/03/2007,05:55,1552.75,1553.00,1552.75,1552.75,3,21,24.00
10/03/2007,05:56,1552.75,1553.00,1552.75,1553.00,2,9,11.00
10/03/2007,05:57,1553.00,1553.00,1552.75,1552.75,3,36,39.00
10/03/2007,05:58,1552.75,1552.75,1552.75,1552.75,0,197,197.00
10/03/2007,05:59,1552.75,1553.00,1552.50,1552.75,16,2,18.00
10/03/2007,06:00,1552.75,1552.75,1552.50,1552.50,9,5,14.00
10/03/2007,06:01,1552.75,1553.00,1552.75,1552.75,61,68,129.00
10/03/2007,06:02,1552.75,1552.75,1552.50,1552.75,14,4,18.00
10/03/2007,06:03,1552.75,1552.75,1552.75,1552.75,57,0,57.00
10/03/2007,06:04,1552.75,1552.75,1552.25,1552.25,26,457,483.00
10/03/2007,06:05,1552.25,1552.50,1552.00,1552.50,117,182,299.00
10/03/2007,06:06,1552.50,1552.50,1552.25,1552.50,35,1,36.00
10/03/2007,06:07,1552.50,1552.75,1552.50,1552.50,212,158,370.00
10/03/2007,06:08,1552.50,1552.50,1552.25,1552.25,0,205,205.00
10/03/2007,06:09,1552.00,1552.25,1551.75,1552.00,94,563,657.00
10/03/2007,06:10,1551.75,1552.25,1551.75,1552.00,115,182,297.00
10/03/2007,06:11,1552.00,1552.00,1551.75,1551.75,31,288,319.00
10/03/2007,06:12,1552.00,1552.25,1552.00,1552.00,42,55,97.00
10/03/2007,06:13,1552.25,1552.25,1551.75,1551.75,144,77,221.00
10/03/2007,06:14,1552.00,1552.00,1551.75,1552.00,8,1,9.00
10/03/2007,06:15,1552.00,1552.25,1552.00,1552.00,121,2,123.00
10/03/2007,06:16,1552.00,1552.00,1552.00,1552.00,0,60,60.00
10/03/2007,06:17,1552.00,1552.00,1551.50,1551.75,103,137,240.00
10/03/2007,06:18,1551.75,1552.00,1551.75,1551.75,1,50,51.00
10/03/2007,06:19,1551.75,1552.00,1551.75,1551.75,30,119,149.00
10/03/2007,06:20,1551.75,1551.75,1551.50,1551.75,33,48,81.00
10/03/2007,06:21,1551.75,1551.75,1551.50,1551.50,136,5,141.00
10/03/2007,06:22,1551.50,1551.75,1551.25,1551.25,6,484,490.00
10/03/2007,06:23,1551.25,1551.25,1551.00,1551.00,32,879,911.00
10/03/2007,06:24,1551.25,1551.25,1551.00,1551.00,71,9,80.00
10/03/2007,06:25,1551.25,1551.25,1551.00,1551.00,5,139,144.00
10/03/2007,06:26,1551.00,1551.00,1550.75,1551.00,224,403,627.00
10/03/2007,06:27,1551.00,1551.00,1550.75,1550.75,10,113,123.00
10/03/2007,06:28,1550.75,1550.75,1550.25,1550.50,650,1274,1924.00
10/03/2007,06:29,1550.50,1550.75,1550.00,1550.25,304,1164,1468.00
10/03/2007,06:30,1550.25,1550.50,1549.75,1549.75,83,1636,1719.00
10/03/2007,06:31,1550.00,1550.25,1549.50,1549.50,158,709,867.00
10/03/2007,06:32,1549.75,1550.25,1549.50,1550.00,1041,625,1666.00
10/03/2007,06:33,1550.00,1550.25,1549.75,1550.00,228,254,482.00
10/03/2007,06:34,1550.00,1550.25,1550.00,1550.25,8,57,65.00
10/03/2007,06:35,1550.00,1550.25,1549.75,1550.00,249,295,544.00
10/03/2007,06:36,1550.00,1550.00,1549.75,1550.00,489,1,490.00
10/03/2007,06:37,1549.75,1550.00,1549.75,1549.75,45,201,246.00
10/03/2007,06:38,1549.75,1549.75,1549.50,1549.75,65,313,378.00
10/03/2007,06:39,1549.75,1550.00,1549.75,1550.00,297,0,297.00
10/03/2007,06:40,1550.00,1550.00,1549.75,1550.00,21,7,28.00
10/03/2007,06:41,1550.00,1550.00,1549.50,1549.50,1,1040,1041.00
10/03/2007,06:42,1549.25,1549.50,1549.00,1549.25,72,1652,1724.00
10/03/2007,06:43,1549.25,1549.25,1549.00,1549.25,233,21,254.00
10/03/2007,06:44,1549.50,1549.75,1549.50,1549.50,401,42,443.00
10/03/2007,06:45,1549.50,1549.50,1549.25,1549.25,1,127,128.00
10/03/2007,06:46,1549.25,1549.50,1549.25,1549.50,414,90,504.00
10/03/2007,06:47,1549.50,1550.00,1549.50,1549.75,568,451,1019.00
10/03/2007,06:48,1549.75,1549.75,1549.25,1549.50,68,380,448.00
10/03/2007,06:49,1549.75,1549.75,1549.50,1549.50,57,236,293.00
10/03/2007,06:50,1549.50,1549.50,1549.50,1549.50,0,274,274.00
10/03/2007,06:51,1549.50,1549.50,1549.25,1549.50,31,99,130.00
10/03/2007,06:52,1549.25,1549.50,1549.25,1549.50,34,6,40.00
10/03/2007,06:53,1549.50,1549.75,1549.50,1549.75,1190,5,1195.00
10/03/2007,06:54,1549.75,1549.75,1549.50,1549.50,85,589,674.00
10/03/2007,06:55,1549.50,1549.50,1549.00,1549.25,1,1029,1030.00
10/03/2007,06:56,1549.25,1549.25,1549.00,1549.25,913,4,917.00
10/03/2007,06:57,1549.25,1549.50,1549.00,1549.25,180,28,208.00
10/03/2007,06:58,1549.50,1549.50,1549.50,1549.50,241,0,241.00
10/03/2007,06:59,1549.50,1549.75,1549.50,1549.50,555,104,659.00
10/03/2007,07:00,1549.50,1549.50,1549.25,1549.50,122,567,689.00
10/03/2007,07:01,1549.50,1549.75,1549.00,1549.00,75,1103,1178.00
10/03/2007,07:02,1549.00,1549.25,1549.00,1549.25,74,1,75.00
10/03/2007,07:03,1549.25,1549.50,1549.25,1549.50,258,0,258.00
10/03/2007,07:04,1549.50,1549.50,1549.25,1549.25,12,235,247.00
10/03/2007,07:05,1549.25,1549.25,1549.00,1549.25,1,512,513.00
10/03/2007,07:06,1549.25,1549.25,1548.75,1549.00,55,258,313.00
10/03/2007,07:07,1549.00,1549.00,1549.00,1549.00,369,0,369.00
10/03/2007,07:08,1549.00,1549.25,1548.75,1549.00,406,407,813.00
10/03/2007,07:09,1549.00,1549.25,1548.75,1549.00,142,32,174.00
10/03/2007,07:10,1549.00,1549.25,1549.00,1549.25,231,22,253.00
10/03/2007,07:11,1549.25,1549.50,1549.00,1549.50,318,17,335.00
10/03/2007,07:12,1549.25,1549.50,1549.25,1549.50,143,3,146.00
10/03/2007,07:13,1549.50,1549.50,1549.25,1549.25,115,23,138.00
10/03/2007,07:14,1549.50,1549.50,1549.25,1549.50,96,3,99.00
10/03/2007,07:15,1549.50,1549.50,1549.25,1549.25,400,28,428.00
10/03/2007,07:16,1549.50,1550.25,1549.25,1549.25,1604,653,2257.00
10/03/2007,07:17,1549.25,1550.00,1549.25,1550.00,276,19,295.00
10/03/2007,07:18,1549.75,1549.75,1549.50,1549.50,17,114,131.00
10/03/2007,07:19,1549.75,1550.50,1549.50,1550.50,1167,69,1236.00
10/03/2007,07:20,1550.50,1550.50,1549.75,1549.75,54,796,850.00
10/03/2007,07:21,1549.75,1549.75,1549.25,1549.50,26,588,614.00
10/03/2007,07:22,1549.50,1549.50,1549.25,1549.25,11,123,134.00
10/03/2007,07:23,1549.25,1550.00,1549.25,1550.00,697,30,727.00
10/03/2007,07:24,1550.00,1550.50,1550.00,1550.50,255,40,295.00
10/03/2007,07:25,1550.50,1550.50,1550.25,1550.50,9,234,243.00
10/03/2007,07:26,1550.50,1550.75,1550.25,1550.50,218,172,390.00
10/03/2007,07:27,1550.50,1550.75,1550.50,1550.50,74,590,664.00
10/03/2007,07:28,1550.50,1550.75,1550.50,1550.75,666,277,943.00
10/03/2007,07:29,1550.75,1550.75,1550.50,1550.75,66,29,95.00
10/03/2007,07:30,1550.50,1550.50,1550.00,1550.00,7,954,961.00
10/03/2007,07:31,1550.00,1550.25,1549.75,1550.00,549,265,814.00
10/03/2007,07:32,1550.00,1550.00,1550.00,1550.00,76,0,76.00
10/03/2007,07:33,1550.00,1550.00,1549.75,1550.00,328,1,329.00
10/03/2007,07:34,1550.00,1550.25,1550.00,1550.25,9,12,21.00
10/03/2007,07:35,1550.25,1550.50,1550.25,1550.50,361,358,719.00
10/03/2007,07:36,1550.50,1550.50,1550.50,1550.50,638,0,638.00
10/03/2007,07:37,1550.50,1551.00,1550.25,1550.75,763,111,874.00
10/03/2007,07:38,1550.75,1551.00,1550.75,1551.00,20,465,485.00
10/03/2007,07:39,1551.00,1551.00,1550.75,1551.00,341,17,358.00
10/03/2007,07:40,1551.00,1551.00,1550.50,1550.50,2,263,265.00
10/03/2007,07:41,1550.50,1550.75,1550.50,1550.75,95,2,97.00
10/03/2007,07:42,1550.75,1550.75,1550.50,1550.50,140,281,421.00
10/03/2007,07:43,1550.50,1550.75,1550.50,1550.50,22,289,311.00
10/03/2007,07:44,1550.50,1550.50,1550.00,1550.25,155,493,648.00
10/03/2007,07:45,1550.25,1550.25,1550.25,1550.25,49,0,49.00
10/03/2007,07:46,1550.25,1550.50,1550.00,1550.25,101,44,145.00
10/03/2007,07:47,1550.25,1550.25,1550.00,1550.25,18,47,65.00
10/03/2007,07:48,1550.25,1550.50,1550.00,1550.25,131,80,211.00
10/03/2007,07:49,1550.25,1550.75,1550.25,1550.50,306,251,557.00
10/03/2007,07:50,1550.50,1550.50,1549.75,1550.25,408,387,795.00
10/03/2007,07:51,1550.25,1550.50,1550.25,1550.25,179,182,361.00
10/03/2007,07:52,1550.25,1551.00,1550.25,1551.00,1337,46,1383.00
10/03/2007,07:53,1551.00,1551.00,1550.75,1551.00,536,32,568.00
10/03/2007,07:54,1551.00,1551.25,1551.00,1551.00,164,27,191.00
10/03/2007,07:55,1551.25,1551.25,1551.00,1551.25,408,49,457.00
10/03/2007,07:56,1551.25,1551.25,1551.00,1551.25,443,15,458.00
10/03/2007,07:57,1551.25,1551.25,1551.00,1551.25,39,24,63.00
10/03/2007,07:58,1551.25,1551.25,1551.25,1551.25,172,0,172.00
10/03/2007,07:59,1551.25,1551.25,1551.00,1551.25,31,1,32.00
10/03/2007,08:00,1551.25,1551.25,1551.00,1551.00,129,237,366.00
10/03/2007,08:01,1551.00,1551.00,1551.00,1551.00,0,62,62.00
10/03/2007,08:02,1550.75,1551.00,1550.75,1551.00,116,11,127.00
10/03/2007,08:03,1550.75,1551.00,1550.75,1551.00,28,154,182.00
10/03/2007,08:04,1550.75,1551.00,1550.75,1551.00,59,17,76.00
10/03/2007,08:05,1551.00,1551.00,1550.75,1550.75,12,108,120.00
10/03/2007,08:06,1550.50,1550.75,1550.50,1550.75,15,47,62.00
10/03/2007,08:07,1550.75,1550.75,1550.50,1550.50,28,102,130.00
10/03/2007,08:08,1550.75,1550.75,1550.25,1550.25,2,189,191.00
10/03/2007,08:09,1550.50,1550.50,1550.25,1550.25,185,476,661.00
10/03/2007,08:10,1550.25,1550.25,1550.00,1550.00,307,289,596.00
10/03/2007,08:11,1550.00,1550.25,1550.00,1550.25,41,41,82.00
10/03/2007,08:12,1550.00,1550.25,1549.75,1550.00,192,369,561.00
10/03/2007,08:13,1550.00,1550.25,1550.00,1550.00,5,892,897.00
10/03/2007,08:14,1550.00,1550.25,1550.00,1550.25,187,235,422.00
10/03/2007,08:15,1550.25,1550.50,1550.25,1550.50,15,4,19.00
10/03/2007,08:16,1550.25,1550.75,1550.25,1550.50,286,115,401.00
10/03/2007,08:17,1550.50,1550.50,1550.00,1550.00,63,841,904.00
10/03/2007,08:18,1550.25,1550.25,1550.00,1550.25,383,19,402.00
10/03/2007,08:19,1550.00,1550.50,1550.00,1550.50,696,103,799.00
10/03/2007,08:20,1550.25,1550.25,1550.00,1550.25,60,213,273.00
10/03/2007,08:21,1550.25,1550.50,1550.00,1550.00,54,164,218.00
10/03/2007,08:22,1550.00,1550.25,1550.00,1550.00,20,17,37.00
10/03/2007,08:23,1550.00,1550.50,1550.00,1550.25,118,38,156.00
10/03/2007,08:24,1550.25,1550.50,1550.25,1550.25,25,38,63.00
10/03/2007,08:25,1550.25,1550.50,1550.25,1550.50,21,23,44.00
10/03/2007,08:26,1550.25,1550.50,1550.00,1550.25,4,177,181.00
10/03/2007,08:27,1550.00,1550.25,1549.75,1550.00,93,284,377.00
10/03/2007,08:28,1550.00,1550.25,1550.00,1550.25,244,42,286.00
10/03/2007,08:29,1550.25,1550.50,1550.00,1550.25,511,466,977.00
10/03/2007,08:30,1550.25,1550.75,1550.00,1550.25,1589,1053,2642.00
10/03/2007,08:31,1550.50,1550.75,1550.00,1550.75,3379,2226,5605.00
10/03/2007,08:32,1550.75,1551.00,1550.25,1550.50,3437,2341,5778.00
10/03/2007,08:33,1550.50,1551.00,1550.50,1550.50,1093,1188,2281.00
10/03/2007,08:34,1550.75,1551.00,1550.25,1550.25,2527,3102,5629.00
10/03/2007,08:35,1550.50,1551.00,1550.25,1550.75,2434,1867,4301.00
10/03/2007,08:36,1550.75,1551.00,1550.50,1551.00,1236,2069,3305.00
10/03/2007,08:37,1550.75,1551.75,1550.75,1551.50,3975,1495,5470.00
10/03/2007,08:38,1551.50,1551.50,1551.00,1551.25,1011,3545,4556.00
10/03/2007,08:39,1551.50,1551.50,1551.00,1551.00,598,3084,3682.00
10/03/2007,08:40,1551.00,1551.50,1550.50,1550.50,1400,3679,5079.00
10/03/2007,08:41,1550.75,1551.25,1550.50,1551.00,1527,575,2102.00
10/03/2007,08:42,1551.00,1551.25,1550.25,1550.25,3056,6180,9236.00
10/03/2007,08:43,1550.25,1550.50,1549.75,1550.00,2977,3380,6357.00
10/03/2007,08:44,1550.00,1550.50,1549.25,1549.50,1796,3156,4952.00
10/03/2007,08:45,1549.75,1550.00,1548.50,1549.50,4720,8808,13528.00
10/03/2007,08:46,1549.50,1549.75,1549.00,1549.50,2678,1897,4575.00
10/03/2007,08:47,1549.25,1549.75,1549.00,1549.25,3074,3026,6100.00
10/03/2007,08:48,1549.50,1549.50,1548.75,1549.25,965,4126,5091.00
10/03/2007,08:49,1549.25,1549.50,1548.25,1548.75,1696,4797,6493.00
10/03/2007,08:50,1549.00,1549.25,1548.50,1549.00,1727,2256,3983.00
10/03/2007,08:51,1548.75,1549.25,1548.00,1548.50,1726,5127,6853.00
10/03/2007,08:52,1548.75,1549.25,1548.00,1549.00,3858,1801,5659.00
10/03/2007,08:53,1549.00,1549.25,1548.50,1549.00,1632,1611,3243.00
10/03/2007,08:54,1549.00,1549.75,1549.00,1549.50,2056,623,2679.00
10/03/2007,08:55,1549.50,1549.50,1548.50,1549.00,990,2180,3170.00
10/03/2007,08:56,1549.00,1549.25,1548.50,1548.75,2576,1573,4149.00
10/03/2007,08:57,1548.75,1549.00,1547.75,1548.00,2545,5647,8192.00
10/03/2007,08:58,1547.75,1548.25,1547.50,1548.00,2730,4175,6905.00
10/03/2007,08:59,1548.00,1548.25,1547.75,1548.00,1545,2273,3818.00
10/03/2007,09:00,1548.00,1548.25,1547.25,1547.25,964,2009,2973.00
10/03/2007,09:01,1547.25,1549.25,1547.00,1548.75,6511,3484,9995.00
10/03/2007,09:02,1548.75,1549.25,1548.00,1548.25,2779,2617,5396.00
10/03/2007,09:03,1548.50,1549.75,1548.00,1549.75,4350,1253,5603.00
10/03/2007,09:04,1549.75,1549.75,1549.25,1549.50,4516,3506,8022.00
10/03/2007,09:05,1549.50,1550.00,1548.75,1549.25,2506,2985,5491.00
10/03/2007,09:06,1549.00,1549.25,1548.25,1548.50,1080,4453,5533.00
10/03/2007,09:07,1548.50,1549.75,1548.25,1549.50,2789,1642,4431.00
10/03/2007,09:08,1549.50,1549.75,1549.00,1549.50,2089,1333,3422.00
10/03/2007,09:09,1549.50,1551.00,1549.50,1550.50,9031,2214,11245.00
10/03/2007,09:10,1550.50,1551.00,1550.25,1550.50,4642,4003,8645.00
10/03/2007,09:11,1550.50,1551.50,1550.50,1551.00,3139,2945,6084.00
10/03/2007,09:12,1550.75,1551.00,1550.25,1550.50,2814,4093,6907.00
10/03/2007,09:13,1550.50,1550.75,1550.00,1550.25,2165,3169,5334.00
10/03/2007,09:14,1550.25,1551.00,1550.00,1550.75,2463,1832,4295.00
10/03/2007,09:15,1551.00,1551.75,1550.50,1551.25,4216,3074,7290.00
10/03/2007,09:16,1551.25,1551.75,1551.00,1551.50,5981,1358,7339.00
10/03/2007,09:17,1551.25,1551.75,1551.00,1551.25,3244,2679,5923.00
10/03/2007,09:18,1551.25,1551.25,1550.50,1551.00,3444,2406,5850.00
10/03/2007,09:19,1550.75,1551.00,1550.00,1550.25,996,3958,4954.00
10/03/2007,09:20,1550.25,1551.00,1550.25,1551.00,1752,846,2598.00
10/03/2007,09:21,1551.00,1551.25,1550.50,1550.75,1282,964,2246.00
10/03/2007,09:22,1550.75,1550.75,1550.25,1550.75,705,1254,1959.00
10/03/2007,09:23,1550.75,1551.50,1550.75,1551.25,1978,1961,3939.00
10/03/2007,09:24,1551.25,1553.00,1551.25,1552.50,8985,2886,11871.00
10/03/2007,09:25,1552.50,1552.75,1551.75,1552.00,2221,5218,7439.00
10/03/2007,09:26,1552.25,1552.25,1551.75,1551.75,351,1397,1748.00
10/03/2007,09:27,1551.75,1551.75,1551.50,1551.50,420,847,1267.00
10/03/2007,09:28,1551.75,1552.25,1551.50,1552.00,945,450,1395.00
10/03/2007,09:29,1551.75,1552.00,1551.50,1552.00,501,827,1328.00
10/03/2007,09:30,1551.75,1552.50,1551.75,1552.50,1795,918,2713.00
10/03/2007,09:31,1552.50,1552.75,1552.00,1552.50,2818,3953,6771.00
10/03/2007,09:32,1552.50,1552.75,1551.75,1551.75,1219,3397,4616.00
10/03/2007,09:33,1551.75,1552.50,1551.75,1552.00,1622,626,2248.00
10/03/2007,09:34,1552.00,1553.00,1552.00,1552.75,1894,1697,3591.00
10/03/2007,09:35,1552.75,1553.50,1552.75,1553.25,5829,2242,8071.00
10/03/2007,09:36,1553.00,1553.50,1552.25,1552.75,2003,3637,5640.00
10/03/2007,09:37,1552.50,1552.75,1552.25,1552.25,1132,2249,3381.00
10/03/2007,09:38,1552.50,1552.75,1552.25,1552.75,765,448,1213.00
10/03/2007,09:39,1552.50,1552.75,1551.25,1551.75,1194,5051,6245.00
10/03/2007,09:40,1551.50,1552.25,1551.00,1551.00,3607,4968,8575.00
10/03/2007,09:41,1551.00,1551.25,1550.50,1551.00,3394,2121,5515.00
10/03/2007,09:42,1551.25,1551.25,1550.75,1551.00,879,1291,2170.00
10/03/2007,09:43,1551.00,1551.25,1550.25,1551.00,2011,2041,4052.00
10/03/2007,09:44,1551.00,1551.25,1550.75,1551.00,295,781,1076.00
10/03/2007,09:45,1551.25,1551.50,1550.75,1551.00,641,965,1606.00
10/03/2007,09:46,1551.00,1551.00,1550.50,1550.50,972,991,1963.00
10/03/2007,09:47,1550.50,1551.25,1550.50,1550.75,1026,951,1977.00
10/03/2007,09:48,1550.75,1551.00,1550.50,1550.50,536,1694,2230.00
10/03/2007,09:49,1550.50,1551.00,1550.50,1551.00,803,929,1732.00
10/03/2007,09:50,1551.00,1552.00,1551.00,1552.00,2717,628,3345.00
10/03/2007,09:51,1552.00,1552.25,1551.75,1552.00,1302,765,2067.00
10/03/2007,09:52,1552.25,1553.00,1552.00,1552.50,3350,1152,4502.00
10/03/2007,09:53,1552.75,1552.75,1552.25,1552.25,60,1549,1609.00
10/03/2007,09:54,1552.25,1553.00,1552.25,1553.00,1900,990,2890.00
10/03/2007,09:55,1552.75,1553.75,1552.75,1553.50,4920,2004,6924.00
10/03/2007,09:56,1553.25,1553.75,1553.00,1553.25,2174,1739,3913.00
10/03/2007,09:57,1553.25,1553.75,1553.00,1553.00,905,826,1731.00
10/03/2007,09:58,1553.00,1554.00,1553.00,1554.00,1784,563,2347.00
10/03/2007,09:59,1554.00,1554.25,1553.50,1554.25,6183,1729,7912.00
10/03/2007,10:00,1554.00,1554.25,1553.75,1553.75,1023,2770,3793.00
10/03/2007,10:01,1554.00,1554.25,1553.25,1553.25,3131,2979,6110.00
10/03/2007,10:02,1553.25,1553.50,1552.75,1553.00,1110,2857,3967.00
10/03/2007,10:03,1553.00,1553.25,1553.00,1553.00,1014,752,1766.00
10/03/2007,10:04,1553.25,1553.25,1552.50,1552.75,885,2371,3256.00
10/03/2007,10:05,1552.75,1553.25,1552.75,1553.00,675,565,1240.00
10/03/2007,10:06,1553.00,1553.50,1553.00,1553.50,1588,190,1778.00
10/03/2007,10:07,1553.50,1554.25,1553.25,1554.00,3444,763,4207.00
10/03/2007,10:08,1554.00,1554.50,1553.50,1553.75,2938,2393,5331.00
10/03/2007,10:09,1553.50,1553.75,1553.25,1553.25,1019,699,1718.00
10/03/2007,10:10,1553.25,1553.50,1553.25,1553.25,58,1121,1179.00
10/03/2007,10:11,1553.25,1553.75,1553.25,1553.50,1566,1038,2604.00
10/03/2007,10:12,1553.50,1553.50,1553.00,1553.50,1272,1147,2419.00
10/03/2007,10:13,1553.50,1553.50,1552.75,1553.25,1374,1706,3080.00
10/03/2007,10:14,1553.50,1554.00,1553.25,1553.25,2536,1287,3823.00
10/03/2007,10:15,1553.50,1553.75,1553.00,1553.50,656,561,1217.00
10/03/2007,10:16,1553.25,1554.25,1553.25,1554.25,3571,267,3838.00
10/03/2007,10:17,1554.25,1554.75,1554.00,1554.50,3926,2157,6083.00
10/03/2007,10:18,1554.50,1554.75,1554.00,1554.25,4067,3565,7632.00
10/03/2007,10:19,1554.25,1554.50,1554.00,1554.50,609,669,1278.00
10/03/2007,10:20,1554.50,1555.50,1554.25,1555.25,7129,2547,9676.00
10/03/2007,10:21,1555.00,1555.75,1555.00,1555.50,5875,4810,10685.00
10/03/2007,10:22,1555.50,1555.50,1554.75,1555.00,2078,5691,7769.00
10/03/2007,10:23,1555.00,1555.75,1555.00,1555.50,2140,1717,3857.00
10/03/2007,10:24,1555.50,1555.50,1554.75,1554.75,2192,2345,4537.00
10/03/2007,10:25,1554.75,1555.00,1554.00,1554.25,4366,6397,10763.00
10/03/2007,10:26,1554.25,1554.75,1554.00,1554.25,2237,2190,4427.00
10/03/2007,10:27,1554.50,1554.50,1553.75,1554.00,1465,3289,4754.00
10/03/2007,10:28,1554.00,1554.00,1553.50,1554.00,2664,3858,6522.00
10/03/2007,10:29,1554.00,1554.25,1553.75,1554.25,1315,126,1441.00
10/03/2007,10:30,1554.00,1554.50,1554.00,1554.50,1569,1081,2650.00
10/03/2007,10:31,1554.50,1554.50,1553.75,1553.75,246,3881,4127.00
10/03/2007,10:32,1553.75,1554.00,1553.50,1554.00,466,353,819.00
10/03/2007,10:33,1553.75,1555.00,1553.75,1554.25,2282,2331,4613.00
10/03/2007,10:34,1554.25,1554.50,1554.25,1554.25,132,980,1112.00
10/03/2007,10:35,1554.25,1554.75,1554.00,1554.75,1711,733,2444.00
10/03/2007,10:36,1554.50,1554.75,1554.00,1554.00,467,1589,2056.00
10/03/2007,10:37,1554.00,1554.25,1554.00,1554.25,125,791,916.00
10/03/2007,10:38,1554.25,1554.50,1554.00,1554.25,1070,408,1478.00
10/03/2007,10:39,1554.00,1554.50,1554.00,1554.50,817,17,834.00
10/03/2007,10:40,1554.50,1555.00,1554.25,1554.75,1992,1233,3225.00
10/03/2007,10:41,1554.75,1555.00,1554.50,1555.00,969,76,1045.00
10/03/2007,10:42,1555.00,1555.75,1555.00,1555.50,4206,753,4959.00
10/03/2007,10:43,1555.50,1555.50,1554.75,1555.00,462,2492,2954.00
10/03/2007,10:44,1555.00,1555.00,1554.25,1554.25,73,1557,1630.00
10/03/2007,10:45,1554.25,1554.75,1554.25,1554.25,1880,1875,3755.00
10/03/2007,10:46,1554.25,1554.50,1553.75,1553.75,119,3112,3231.00
10/03/2007,10:47,1554.00,1554.25,1553.75,1554.00,1773,276,2049.00
10/03/2007,10:48,1554.00,1554.75,1554.00,1554.75,2132,705,2837.00
10/03/2007,10:49,1554.75,1554.75,1554.00,1554.50,731,2452,3183.00
10/03/2007,10:50,1554.75,1555.00,1554.25,1554.75,1855,818,2673.00
10/03/2007,10:51,1555.00,1555.75,1554.75,1555.50,3150,1788,4938.00
10/03/2007,10:52,1555.25,1555.75,1555.00,1555.50,932,1568,2500.00
10/03/2007,10:53,1555.50,1556.50,1555.25,1556.00,5198,3200,8398.00
10/03/2007,10:54,1556.25,1556.25,1555.50,1555.75,418,2927,3345.00
10/03/2007,10:55,1555.50,1556.00,1555.25,1555.75,1252,3349,4601.00
10/03/2007,10:56,1555.50,1556.00,1555.50,1556.00,601,244,845.00
10/03/2007,10:57,1555.75,1556.25,1555.75,1556.00,1171,605,1776.00
10/03/2007,10:58,1555.75,1556.00,1555.50,1555.50,77,716,793.00
10/03/2007,10:59,1555.50,1556.00,1555.50,1555.50,693,1318,2011.00
10/03/2007,11:00,1555.50,1555.75,1555.25,1555.50,595,1062,1657.00
10/03/2007,11:01,1555.50,1555.75,1555.25,1555.25,815,1627,2442.00
10/03/2007,11:02,1555.25,1556.00,1555.25,1555.75,1186,599,1785.00
10/03/2007,11:03,1555.75,1555.75,1555.25,1555.25,78,795,873.00
10/03/2007,11:04,1555.50,1555.75,1555.00,1555.50,1235,1412,2647.00
10/03/2007,11:05,1555.50,1555.75,1555.00,1555.00,39,792,831.00
10/03/2007,11:06,1555.25,1555.50,1554.75,1555.50,1217,1172,2389.00
10/03/2007,11:07,1555.50,1556.00,1555.25,1556.00,2257,2732,4989.00
10/03/2007,11:08,1556.00,1556.25,1555.75,1555.75,1688,1982,3670.00
10/03/2007,11:09,1555.75,1556.00,1554.75,1555.00,139,2070,2209.00
10/03/2007,11:10,1555.00,1555.00,1554.50,1555.00,1229,297,1526.00
10/03/2007,11:11,1555.00,1555.25,1554.75,1555.00,377,1097,1474.00
10/03/2007,11:12,1555.25,1555.25,1555.00,1555.00,126,70,196.00
10/03/2007,11:13,1555.25,1555.25,1555.00,1555.25,590,1243,1833.00
10/03/2007,11:14,1555.00,1555.25,1554.50,1554.50,31,2257,2288.00
10/03/2007,11:15,1554.50,1554.75,1554.00,1554.00,297,2142,2439.00
10/03/2007,11:16,1554.00,1554.25,1553.75,1554.00,812,1243,2055.00
10/03/2007,11:17,1554.25,1554.25,1554.00,1554.00,118,188,306.00
10/03/2007,11:18,1554.25,1554.50,1554.00,1554.25,2201,894,3095.00
10/03/2007,11:19,1554.25,1554.50,1554.00,1554.25,799,535,1334.00
10/03/2007,11:20,1554.00,1554.25,1554.00,1554.25,273,194,467.00
10/03/2007,11:21,1554.25,1554.75,1554.00,1554.50,1955,1183,3138.00
10/03/2007,11:22,1554.50,1555.00,1554.50,1554.75,1003,610,1613.00
10/03/2007,11:23,1554.75,1554.75,1554.50,1554.50,352,59,411.00
10/03/2007,11:24,1554.50,1554.75,1553.75,1553.75,239,4242,4481.00
10/03/2007,11:25,1553.75,1554.00,1553.50,1554.00,442,605,1047.00
10/03/2007,11:26,1553.75,1554.25,1553.75,1554.25,441,82,523.00
10/03/2007,11:27,1554.25,1554.25,1553.50,1554.00,658,1325,1983.00
10/03/2007,11:28,1554.00,1554.50,1553.75,1554.00,1619,1130,2749.00
10/03/2007,11:29,1554.25,1554.25,1553.75,1554.00,986,345,1331.00
10/03/2007,11:30,1554.00,1554.25,1553.75,1553.75,129,374,503.00
10/03/2007,11:31,1553.75,1554.00,1553.00,1553.25,447,2418,2865.00
10/03/2007,11:32,1553.50,1553.50,1553.00,1553.25,1182,940,2122.00
10/03/2007,11:33,1553.25,1553.75,1553.25,1553.50,603,138,741.00
10/03/2007,11:34,1553.50,1553.75,1553.25,1553.50,819,355,1174.00
10/03/2007,11:35,1553.25,1553.50,1553.00,1553.50,105,646,751.00
10/03/2007,11:36,1553.50,1553.75,1553.25,1553.75,226,422,648.00
10/03/2007,11:37,1553.75,1554.00,1553.50,1553.75,904,920,1824.00
10/03/2007,11:38,1553.75,1554.00,1553.75,1553.75,490,234,724.00
10/03/2007,11:39,1553.75,1553.75,1553.50,1553.75,195,520,715.00
10/03/2007,11:40,1553.75,1553.75,1553.50,1553.75,178,323,501.00
10/03/2007,11:41,1553.75,1554.00,1553.25,1553.50,598,850,1448.00
10/03/2007,11:42,1553.50,1553.50,1553.25,1553.50,221,75,296.00
10/03/2007,11:43,1553.25,1553.50,1553.00,1553.25,390,922,1312.00
10/03/2007,11:44,1553.50,1553.75,1553.25,1553.50,520,1003,1523.00
10/03/2007,11:45,1553.50,1553.75,1553.50,1553.50,225,36,261.00
10/03/2007,11:46,1553.75,1553.75,1553.50,1553.50,2,473,475.00
10/03/2007,11:47,1553.75,1553.75,1553.50,1553.50,38,167,205.00
10/03/2007,11:48,1553.50,1554.00,1553.50,1553.75,380,67,447.00
10/03/2007,11:49,1553.75,1553.75,1553.50,1553.75,130,291,421.00
10/03/2007,11:50,1553.50,1553.75,1553.50,1553.75,45,23,68.00
10/03/2007,11:51,1553.75,1554.25,1553.75,1554.00,1192,308,1500.00
10/03/2007,11:52,1554.00,1554.25,1554.00,1554.25,176,65,241.00
10/03/2007,11:53,1554.00,1554.25,1553.75,1553.75,17,741,758.00
10/03/2007,11:54,1554.00,1554.00,1553.75,1553.75,166,4,170.00
10/03/2007,11:55,1554.00,1554.25,1553.75,1554.25,598,36,634.00
10/03/2007,11:56,1554.00,1554.50,1554.00,1554.25,890,199,1089.00
10/03/2007,11:57,1554.25,1554.25,1553.75,1553.75,1,522,523.00
10/03/2007,11:58,1553.75,1554.00,1553.75,1554.00,73,257,330.00
10/03/2007,11:59,1554.00,1554.25,1554.00,1554.25,266,30,296.00
10/03/2007,12:00,1554.25,1554.75,1554.00,1554.50,1102,43,1145.00
10/03/2007,12:01,1554.75,1554.75,1554.25,1554.25,73,666,739.00
10/03/2007,12:02,1554.50,1554.50,1554.25,1554.25,50,73,123.00
10/03/2007,12:03,1554.25,1554.75,1554.00,1554.50,680,341,1021.00
10/03/2007,12:04,1554.50,1554.75,1554.50,1554.50,948,57,1005.00
10/03/2007,12:05,1554.75,1554.75,1554.50,1554.50,203,813,1016.00
10/03/2007,12:06,1554.75,1554.75,1554.50,1554.50,107,209,316.00
10/03/2007,12:07,1554.50,1554.75,1554.25,1554.50,696,577,1273.00
10/03/2007,12:08,1554.25,1554.50,1553.75,1553.75,290,864,1154.00
10/03/2007,12:09,1554.00,1554.00,1553.25,1553.25,498,1233,1731.00
10/03/2007,12:10,1553.50,1553.50,1552.50,1552.50,502,5269,5771.00
10/03/2007,12:11,1552.75,1553.00,1551.75,1552.00,1295,4527,5822.00
10/03/2007,12:12,1552.00,1552.25,1551.75,1552.00,4325,3529,7854.00
10/03/2007,12:13,1552.25,1552.50,1551.75,1552.00,1601,1117,2718.00
10/03/2007,12:14,1551.75,1552.00,1551.50,1551.50,643,3291,3934.00
10/03/2007,12:15,1551.75,1551.75,1551.25,1551.50,504,592,1096.00
10/03/2007,12:16,1551.50,1552.00,1551.50,1551.75,592,93,685.00
10/03/2007,12:17,1551.75,1552.00,1551.25,1552.00,1625,1324,2949.00
10/03/2007,12:18,1551.75,1552.00,1551.50,1551.75,340,301,641.00
10/03/2007,12:19,1551.75,1552.25,1551.50,1552.00,1121,310,1431.00
10/03/2007,12:20,1551.75,1552.00,1551.25,1551.75,786,710,1496.00
10/03/2007,12:21,1551.50,1552.00,1550.50,1550.50,680,3378,4058.00
10/03/2007,12:22,1550.50,1551.25,1550.50,1551.00,2053,1655,3708.00
10/03/2007,12:23,1551.00,1551.00,1550.25,1550.75,3566,2791,6357.00
10/03/2007,12:24,1550.75,1551.00,1550.75,1551.00,1123,207,1330.00
10/03/2007,12:25,1551.25,1551.50,1550.75,1551.00,787,1440,2227.00
10/03/2007,12:26,1551.00,1551.25,1550.75,1551.00,603,403,1006.00
10/03/2007,12:27,1551.00,1551.25,1550.75,1551.25,1371,789,2160.00
10/03/2007,12:28,1551.25,1551.50,1551.00,1551.00,594,1784,2378.00
10/03/2007,12:29,1551.00,1551.50,1550.75,1551.25,637,686,1323.00
10/03/2007,12:30,1551.25,1551.25,1550.75,1550.75,719,2525,3244.00
10/03/2007,12:31,1550.75,1551.25,1550.50,1551.25,2227,725,2952.00
10/03/2007,12:32,1551.25,1551.75,1551.25,1551.75,1382,340,1722.00
10/03/2007,12:33,1551.75,1551.75,1551.00,1551.50,698,1212,1910.00
10/03/2007,12:34,1551.50,1551.75,1551.25,1551.50,278,594,872.00
10/03/2007,12:35,1551.25,1551.50,1551.00,1551.25,394,952,1346.00
10/03/2007,12:36,1551.25,1551.50,1551.25,1551.50,121,99,220.00
10/03/2007,12:37,1551.50,1551.75,1551.25,1551.25,261,170,431.00
10/03/2007,12:38,1551.50,1551.50,1551.25,1551.50,47,377,424.00
10/03/2007,12:39,1551.50,1551.75,1551.00,1551.50,477,591,1068.00
10/03/2007,12:40,1551.25,1551.75,1551.25,1551.75,289,253,542.00
10/03/2007,12:41,1551.75,1551.75,1551.25,1551.25,431,639,1070.00
10/03/2007,12:42,1551.25,1551.50,1551.00,1551.00,85,1388,1473.00
10/03/2007,12:43,1551.00,1551.25,1550.25,1550.75,1451,2326,3777.00
10/03/2007,12:44,1550.75,1550.75,1549.50,1550.25,1532,6952,8484.00
10/03/2007,12:45,1550.00,1550.25,1549.75,1550.00,1098,1498,2596.00
10/03/2007,12:46,1549.75,1550.00,1549.50,1549.50,1120,3359,4479.00
10/03/2007,12:47,1549.50,1549.75,1549.00,1549.50,1062,2942,4004.00
10/03/2007,12:48,1549.25,1549.50,1548.75,1549.50,2809,3877,6686.00
10/03/2007,12:49,1549.50,1550.25,1549.25,1550.00,2454,408,2862.00
10/03/2007,12:50,1550.25,1550.25,1549.75,1549.75,551,878,1429.00
10/03/2007,12:51,1550.00,1550.25,1549.75,1550.00,225,514,739.00
10/03/2007,12:52,1550.25,1550.50,1549.75,1549.75,641,704,1345.00
10/03/2007,12:53,1549.75,1550.00,1549.50,1549.75,746,672,1418.00
10/03/2007,12:54,1549.75,1550.00,1549.00,1549.50,1847,3038,4885.00
10/03/2007,12:55,1549.25,1549.50,1549.00,1549.25,306,895,1201.00
10/03/2007,12:56,1549.50,1549.50,1549.00,1549.25,368,1188,1556.00
10/03/2007,12:57,1549.25,1549.25,1548.75,1549.00,987,2851,3838.00
10/03/2007,12:58,1549.25,1549.50,1549.00,1549.25,946,854,1800.00
10/03/2007,12:59,1549.25,1550.00,1549.25,1550.00,2599,160,2759.00
10/03/2007,13:00,1550.00,1550.25,1549.50,1550.00,1420,582,2002.00
10/03/2007,13:01,1550.25,1550.25,1549.75,1550.00,356,1075,1431.00
10/03/2007,13:02,1549.75,1550.00,1549.25,1549.25,167,830,997.00
10/03/2007,13:03,1549.50,1549.50,1548.50,1548.50,1791,3469,5260.00
10/03/2007,13:04,1548.50,1549.00,1548.00,1548.75,6394,3361,9755.00
10/03/2007,13:05,1548.75,1549.25,1548.25,1549.25,2610,3257,5867.00
10/03/2007,13:06,1549.25,1549.25,1548.50,1548.75,470,1765,2235.00
10/03/2007,13:07,1548.75,1549.00,1548.00,1548.50,1060,2887,3947.00
10/03/2007,13:08,1548.25,1548.50,1547.50,1548.00,2736,4024,6760.00
10/03/2007,13:09,1548.00,1548.00,1547.25,1547.75,3526,3777,7303.00
10/03/2007,13:10,1548.00,1548.25,1547.75,1548.00,939,563,1502.00
10/03/2007,13:11,1548.00,1548.00,1547.25,1547.50,2618,2260,4878.00
10/03/2007,13:12,1547.75,1548.00,1547.25,1547.75,5466,3011,8477.00
10/03/2007,13:13,1547.75,1547.75,1547.50,1547.75,894,1623,2517.00
10/03/2007,13:14,1547.75,1549.00,1547.75,1548.75,5373,2971,8344.00
10/03/2007,13:15,1548.50,1549.00,1548.25,1548.75,2046,577,2623.00
10/03/2007,13:16,1548.75,1549.00,1548.50,1548.75,1430,1878,3308.00
10/03/2007,13:17,1548.75,1549.00,1548.00,1548.50,1530,1880,3410.00
10/03/2007,13:18,1548.50,1549.00,1548.25,1548.75,1223,785,2008.00
10/03/2007,13:19,1548.50,1549.25,1548.50,1549.00,3377,1412,4789.00
10/03/2007,13:20,1549.00,1549.00,1548.50,1548.75,311,1195,1506.00
10/03/2007,13:21,1548.75,1548.75,1548.25,1548.50,556,480,1036.00
10/03/2007,13:22,1548.75,1548.75,1548.25,1548.50,496,272,768.00
10/03/2007,13:23,1548.50,1549.25,1548.50,1549.00,3167,1065,4232.00
10/03/2007,13:24,1548.75,1549.25,1548.75,1549.25,287,190,477.00
10/03/2007,13:25,1549.00,1549.50,1548.75,1549.00,642,1016,1658.00
10/03/2007,13:26,1548.75,1549.00,1548.25,1548.50,135,1016,1151.00
10/03/2007,13:27,1548.50,1549.00,1548.00,1549.00,2197,1804,4001.00
10/03/2007,13:28,1549.00,1549.25,1548.75,1549.25,754,793,1547.00
10/03/2007,13:29,1549.25,1549.75,1548.75,1549.50,1860,590,2450.00
10/03/2007,13:30,1549.50,1549.75,1548.75,1549.00,903,2577,3480.00
10/03/2007,13:31,1548.75,1549.00,1548.75,1548.75,1119,696,1815.00
10/03/2007,13:32,1549.00,1549.25,1549.00,1549.00,603,33,636.00
10/03/2007,13:33,1549.25,1549.50,1549.00,1549.25,449,121,570.00
10/03/2007,13:34,1549.25,1549.75,1548.50,1548.75,861,1571,2432.00
10/03/2007,13:35,1548.75,1549.00,1548.25,1548.25,1604,1460,3064.00
10/03/2007,13:36,1548.50,1548.75,1548.25,1548.50,400,666,1066.00
10/03/2007,13:37,1548.50,1548.50,1547.50,1547.50,203,2595,2798.00
10/03/2007,13:38,1547.75,1548.25,1547.25,1548.25,3091,2917,6008.00
10/03/2007,13:39,1548.25,1548.50,1548.00,1548.25,736,1498,2234.00
10/03/2007,13:40,1548.25,1549.00,1548.25,1549.00,3572,793,4365.00
10/03/2007,13:41,1549.00,1549.00,1548.25,1548.25,195,2642,2837.00
10/03/2007,13:42,1548.00,1549.00,1548.00,1548.00,1939,1753,3692.00
10/03/2007,13:43,1548.00,1549.25,1548.00,1548.75,1598,961,2559.00
10/03/2007,13:44,1548.75,1549.00,1548.50,1548.75,637,146,783.00
10/03/2007,13:45,1548.75,1549.00,1548.75,1548.75,61,318,379.00
10/03/2007,13:46,1548.75,1548.75,1547.50,1547.50,1346,3543,4889.00
10/03/2007,13:47,1547.75,1548.00,1547.50,1548.00,1104,2047,3151.00
10/03/2007,13:48,1547.75,1547.75,1546.50,1547.00,4778,9627,14405.00
10/03/2007,13:49,1547.00,1547.50,1546.75,1547.50,2343,1331,3674.00
10/03/2007,13:50,1547.25,1547.75,1547.25,1547.75,1960,943,2903.00
10/03/2007,13:51,1547.75,1548.00,1547.25,1547.75,1047,1847,2894.00
10/03/2007,13:52,1547.50,1547.75,1547.25,1547.50,1396,1284,2680.00
10/03/2007,13:53,1547.50,1548.25,1547.50,1548.25,2206,586,2792.00
10/03/2007,13:54,1548.00,1548.50,1548.00,1548.25,1855,705,2560.00
10/03/2007,13:55,1548.00,1548.25,1547.50,1548.00,410,1240,1650.00
10/03/2007,13:56,1547.75,1548.00,1547.50,1547.75,92,227,319.00
10/03/2007,13:57,1547.50,1548.75,1547.50,1548.50,1843,327,2170.00
10/03/2007,13:58,1548.50,1548.75,1548.25,1548.50,1263,587,1850.00
10/03/2007,13:59,1548.50,1549.25,1548.25,1548.75,4108,910,5018.00
10/03/2007,14:00,1549.00,1549.50,1548.75,1549.25,1416,432,1848.00
10/03/2007,14:01,1549.25,1549.25,1548.75,1548.75,891,436,1327.00
10/03/2007,14:02,1548.75,1549.00,1548.25,1548.50,290,1096,1386.00
10/03/2007,14:03,1548.75,1548.75,1547.75,1548.00,75,1531,1606.00
10/03/2007,14:04,1548.00,1548.50,1547.50,1548.50,1920,685,2605.00
10/03/2007,14:05,1548.50,1549.00,1548.25,1549.00,1235,55,1290.00
10/03/2007,14:06,1549.00,1549.25,1548.75,1549.00,1278,697,1975.00
10/03/2007,14:07,1549.25,1550.00,1549.00,1549.75,5692,965,6657.00
10/03/2007,14:08,1550.00,1550.75,1549.75,1550.25,6439,4067,10506.00
10/03/2007,14:09,1550.50,1550.50,1550.25,1550.25,1978,1608,3586.00
10/03/2007,14:10,1550.50,1550.75,1550.00,1550.00,1497,818,2315.00
10/03/2007,14:11,1550.00,1550.25,1550.00,1550.00,337,1153,1490.00
10/03/2007,14:12,1550.00,1550.50,1550.00,1550.25,801,223,1024.00
10/03/2007,14:13,1550.25,1550.50,1550.00,1550.25,337,421,758.00
10/03/2007,14:14,1550.00,1550.75,1550.00,1550.50,974,444,1418.00
10/03/2007,14:15,1550.25,1551.50,1550.25,1551.00,4220,1011,5231.00
10/03/2007,14:16,1551.25,1551.50,1550.75,1550.75,1027,2245,3272.00
10/03/2007,14:17,1550.75,1551.25,1550.75,1551.00,1214,354,1568.00
10/03/2007,14:18,1551.00,1551.00,1550.75,1550.75,168,889,1057.00
10/03/2007,14:19,1550.75,1551.00,1550.75,1550.75,37,734,771.00
10/03/2007,14:20,1550.75,1551.00,1550.50,1550.75,444,263,707.00
10/03/2007,14:21,1550.75,1551.00,1550.25,1550.25,953,1591,2544.00
10/03/2007,14:22,1550.50,1550.75,1550.25,1550.25,710,573,1283.00
10/03/2007,14:23,1550.50,1550.50,1550.25,1550.25,73,459,532.00
10/03/2007,14:24,1550.50,1550.75,1550.25,1550.25,349,179,528.00
10/03/2007,14:25,1550.25,1550.75,1550.25,1550.50,857,695,1552.00
10/03/2007,14:26,1550.50,1550.75,1550.25,1550.50,714,454,1168.00
10/03/2007,14:27,1550.50,1550.50,1550.25,1550.25,63,294,357.00
10/03/2007,14:28,1550.25,1550.50,1549.75,1549.75,37,1558,1595.00
10/03/2007,14:29,1549.75,1549.75,1549.50,1549.50,408,1081,1489.00
10/03/2007,14:30,1549.75,1549.75,1549.25,1549.25,196,1291,1487.00
10/03/2007,14:31,1549.25,1549.50,1549.25,1549.50,1400,984,2384.00
10/03/2007,14:32,1549.50,1549.75,1549.25,1549.75,621,538,1159.00
10/03/2007,14:33,1549.75,1549.75,1549.25,1549.50,749,747,1496.00
10/03/2007,14:34,1549.50,1549.75,1549.25,1549.50,771,313,1084.00
10/03/2007,14:35,1549.25,1549.50,1549.00,1549.25,430,714,1144.00
10/03/2007,14:36,1549.50,1549.75,1549.25,1549.50,706,93,799.00
10/03/2007,14:37,1549.50,1550.50,1549.50,1550.50,3847,520,4367.00
10/03/2007,14:38,1550.75,1551.25,1550.50,1550.50,3218,1382,4600.00
10/03/2007,14:39,1550.50,1550.75,1550.25,1550.50,588,1596,2184.00
10/03/2007,14:40,1550.75,1550.75,1550.00,1550.00,159,1692,1851.00
10/03/2007,14:41,1550.00,1550.00,1549.00,1549.00,808,4099,4907.00
10/03/2007,14:42,1549.00,1549.25,1548.50,1549.00,864,2221,3085.00
10/03/2007,14:43,1548.75,1549.00,1548.75,1548.75,1994,825,2819.00
10/03/2007,14:44,1548.50,1549.00,1548.25,1548.50,1445,2288,3733.00
10/03/2007,14:45,1548.25,1548.75,1548.25,1548.75,558,357,915.00
10/03/2007,14:46,1548.50,1549.50,1548.50,1549.25,3019,1682,4701.00
10/03/2007,14:47,1549.25,1549.25,1548.75,1549.00,1632,894,2526.00
10/03/2007,14:48,1549.00,1549.50,1548.75,1549.25,1914,342,2256.00
10/03/2007,14:49,1549.00,1549.75,1549.00,1549.75,2946,768,3714.00
10/03/2007,14:50,1549.75,1550.00,1549.25,1549.25,901,1496,2397.00
10/03/2007,14:51,1549.25,1549.50,1549.00,1549.25,2347,1817,4164.00
10/03/2007,14:52,1549.25,1549.75,1549.00,1549.75,924,1436,2360.00
10/03/2007,14:53,1549.50,1549.50,1549.25,1549.50,340,363,703.00
10/03/2007,14:54,1549.25,1549.50,1549.25,1549.50,1098,50,1148.00
10/03/2007,14:55,1549.50,1550.25,1549.50,1550.00,3092,755,3847.00
10/03/2007,14:56,1550.25,1551.00,1550.00,1550.75,5213,472,5685.00
10/03/2007,14:57,1550.75,1551.00,1550.75,1550.75,2623,519,3142.00
10/03/2007,14:58,1551.00,1551.00,1549.50,1549.75,2732,7268,10000.00
10/03/2007,14:59,1549.50,1550.00,1549.25,1549.75,3672,1283,4955.00
10/03/2007,15:00,1549.75,1550.75,1549.75,1550.50,9683,1933,11616.00
10/03/2007,15:01,1550.50,1551.25,1550.25,1550.75,5840,8063,13903.00
10/03/2007,15:02,1550.50,1550.75,1550.00,1550.00,580,2669,3249.00
10/03/2007,15:03,1550.00,1550.50,1550.00,1550.25,2331,1365,3696.00
10/03/2007,15:04,1550.25,1550.50,1550.00,1550.25,117,823,940.00
10/03/2007,15:05,1550.00,1550.25,1550.00,1550.00,269,1967,2236.00
10/03/2007,15:06,1550.25,1550.25,1550.00,1550.00,159,502,661.00
10/03/2007,15:07,1550.25,1551.00,1550.00,1550.50,2513,503,3016.00
10/03/2007,15:08,1550.50,1550.75,1550.50,1550.75,725,472,1197.00
10/03/2007,15:09,1550.75,1551.00,1550.50,1550.50,1348,735,2083.00
10/03/2007,15:10,1550.50,1550.75,1550.25,1550.50,737,991,1728.00
10/03/2007,15:11,1550.50,1550.50,1550.25,1550.25,306,173,479.00
10/03/2007,15:12,1550.50,1550.75,1550.25,1550.75,832,275,1107.00
10/03/2007,15:13,1550.75,1550.75,1550.50,1550.50,754,788,1542.00
10/03/2007,15:14,1550.75,1551.00,1550.50,1550.75,1469,615,2084.00
10/03/2007,15:15,1551.00,1551.00,1550.25,1550.75,4008,4000,8008.00
10/03/2007,15:31,1550.75,1551.25,1550.75,1551.25,524,227,751.00
10/03/2007,15:32,1551.25,1551.25,1551.00,1551.25,129,26,155.00
10/03/2007,15:33,1551.25,1551.25,1550.75,1550.75,8,395,403.00
10/03/2007,15:34,1550.75,1551.00,1550.75,1551.00,230,5,235.00
10/03/2007,15:35,1550.75,1550.75,1550.75,1550.75,0,43,43.00
10/03/2007,15:36,1550.75,1551.00,1550.75,1551.00,361,5,366.00
10/03/2007,15:37,1551.00,1551.00,1550.75,1550.75,154,6,160.00
10/03/2007,15:38,1551.00,1551.00,1551.00,1551.00,9,0,9.00
10/03/2007,15:39,1551.00,1551.00,1551.00,1551.00,76,0,76.00
10/03/2007,15:40,1551.00,1551.00,1551.00,1551.00,29,0,29.00
10/03/2007,15:41,1551.00,1551.00,1551.00,1551.00,82,0,82.00
10/03/2007,15:42,1551.00,1551.00,1550.75,1550.75,77,1,78.00
10/03/2007,15:43,1551.00,1551.00,1550.75,1551.00,5,10,15.00
10/03/2007,15:44,1551.00,1551.25,1551.00,1551.25,48,44,92.00
10/03/2007,15:45,1551.00,1551.50,1551.00,1551.50,281,21,302.00
10/03/2007,15:46,1551.50,1552.00,1551.25,1551.75,341,255,596.00
10/03/2007,15:47,1551.75,1551.75,1551.50,1551.75,111,83,194.00
10/03/2007,15:48,1551.75,1551.75,1551.50,1551.75,123,6,129.00
10/03/2007,15:49,1551.75,1551.75,1551.75,1551.75,63,0,63.00
10/03/2007,15:50,1551.50,1551.75,1551.50,1551.75,50,115,165.00
10/03/2007,15:51,1551.50,1551.50,1551.50,1551.50,0,26,26.00
10/03/2007,15:52,1551.50,1551.50,1551.25,1551.25,35,187,222.00
10/03/2007,15:53,1551.25,1551.50,1551.00,1551.25,14,139,153.00
10/03/2007,15:54,1551.25,1551.50,1551.25,1551.50,2,37,39.00
10/03/2007,15:56,1551.25,1551.25,1551.25,1551.25,0,20,20.00
10/03/2007,15:57,1551.25,1551.50,1551.25,1551.50,4,28,32.00
10/03/2007,15:58,1551.50,1551.50,1551.25,1551.25,15,29,44.00
10/03/2007,15:59,1551.25,1551.25,1551.25,1551.25,0,3,3.00
10/03/2007,16:00,1551.25,1551.75,1551.25,1551.75,43,6,49.00
10/03/2007,17:01,1551.75,1552.00,1551.75,1551.75,3,356,359.00
10/03/2007,17:02,1552.00,1552.25,1551.75,1552.25,441,34,475.00
10/03/2007,17:03,1552.00,1552.25,1551.75,1551.75,10,351,361.00
10/03/2007,17:04,1552.00,1552.00,1552.00,1552.00,141,0,141.00
10/03/2007,17:05,1552.25,1552.25,1552.00,1552.00,20,56,76.00
10/03/2007,17:06,1552.00,1552.00,1551.75,1551.75,0,11,11.00
10/03/2007,17:07,1551.75,1552.50,1551.75,1552.25,433,23,456.00
10/03/2007,17:08,1552.50,1552.50,1552.25,1552.25,1,14,15.00
10/03/2007,17:09,1552.50,1552.50,1552.25,1552.50,156,3,159.00
10/03/2007,17:10,1552.50,1552.50,1552.25,1552.25,52,1,53.00
10/03/2007,17:11,1552.50,1552.50,1552.25,1552.25,1,3,4.00
10/03/2007,17:12,1552.25,1552.25,1552.00,1552.00,0,118,118.00
10/03/2007,17:13,1552.00,1552.00,1552.00,1552.00,0,3,3.00
10/03/2007,17:14,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,17:15,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,17:17,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,17:19,1552.00,1552.00,1552.00,1552.00,0,16,16.00
10/03/2007,17:21,1552.25,1552.25,1552.00,1552.00,4,5,9.00
10/03/2007,17:23,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,17:26,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,17:27,1552.00,1552.00,1551.75,1551.75,0,141,141.00
10/03/2007,17:28,1552.00,1552.00,1551.75,1552.00,63,2,65.00
10/03/2007,17:29,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,17:30,1552.00,1552.00,1551.75,1551.75,1,3,4.00
10/03/2007,17:31,1551.75,1552.00,1551.75,1552.00,2,6,8.00
10/03/2007,17:35,1551.75,1552.00,1551.75,1552.00,1,4,5.00
10/03/2007,17:36,1552.00,1552.00,1551.75,1551.75,106,1,107.00
10/03/2007,17:37,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,17:38,1552.00,1552.25,1551.75,1552.00,4,7,11.00
10/03/2007,17:39,1552.00,1552.00,1552.00,1552.00,0,9,9.00
10/03/2007,17:40,1551.75,1552.00,1551.75,1551.75,2,2,4.00
10/03/2007,17:42,1552.00,1552.00,1552.00,1552.00,5,0,5.00
10/03/2007,17:43,1552.00,1552.00,1552.00,1552.00,4,0,4.00
10/03/2007,17:44,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/03/2007,17:46,1552.00,1552.00,1551.75,1551.75,20,4,24.00
10/03/2007,17:47,1551.75,1552.00,1551.75,1552.00,4,81,85.00
10/03/2007,17:48,1552.00,1552.00,1551.75,1551.75,1,3,4.00
10/03/2007,17:50,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/03/2007,17:51,1551.75,1551.75,1551.75,1551.75,0,2,2.00
10/03/2007,17:53,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/03/2007,17:56,1551.75,1551.75,1551.75,1551.75,0,5,5.00
10/03/2007,17:57,1552.00,1552.00,1552.00,1552.00,59,0,59.00
10/03/2007,17:58,1552.00,1552.00,1551.75,1552.00,4,4,8.00
10/03/2007,17:59,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/03/2007,18:00,1552.00,1552.25,1552.00,1552.25,52,1,53.00
10/03/2007,18:02,1552.25,1552.25,1552.00,1552.00,1,2,3.00
10/03/2007,18:03,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,18:04,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,18:05,1552.25,1552.25,1552.00,1552.00,1,3,4.00
10/03/2007,18:06,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,18:08,1552.25,1552.25,1552.00,1552.25,58,1,59.00
10/03/2007,18:09,1552.25,1552.25,1552.25,1552.25,10,0,10.00
10/03/2007,18:10,1552.50,1552.50,1552.50,1552.50,3,0,3.00
10/03/2007,18:11,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,18:12,1552.25,1552.25,1552.00,1552.00,0,6,6.00
10/03/2007,18:14,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,18:19,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/03/2007,18:20,1552.00,1552.00,1552.00,1552.00,0,32,32.00
10/03/2007,18:21,1552.00,1552.00,1552.00,1552.00,0,10,10.00
10/03/2007,18:24,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,18:25,1552.25,1552.25,1552.25,1552.25,6,0,6.00
10/03/2007,18:26,1552.00,1552.00,1552.00,1552.00,0,4,4.00
10/03/2007,18:29,1552.25,1552.25,1552.25,1552.25,3,0,3.00
10/03/2007,18:30,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,18:31,1552.25,1552.25,1552.25,1552.25,44,0,44.00
10/03/2007,18:32,1552.25,1552.25,1552.25,1552.25,48,0,48.00
10/03/2007,18:33,1552.00,1552.00,1552.00,1552.00,0,27,27.00
10/03/2007,18:34,1552.00,1552.00,1552.00,1552.00,0,6,6.00
10/03/2007,18:35,1552.00,1552.00,1552.00,1552.00,0,7,7.00
10/03/2007,18:37,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,18:38,1552.00,1552.25,1552.00,1552.25,3,1,4.00
10/03/2007,18:39,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/03/2007,18:40,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,18:41,1552.00,1552.25,1552.00,1552.25,5,4,9.00
10/03/2007,18:45,1552.00,1552.00,1552.00,1552.00,0,11,11.00
10/03/2007,18:46,1552.00,1552.25,1552.00,1552.25,85,2,87.00
10/03/2007,18:47,1552.25,1552.25,1552.25,1552.25,60,0,60.00
10/03/2007,18:48,1552.00,1552.00,1551.75,1551.75,0,27,27.00
10/03/2007,18:49,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/03/2007,18:50,1552.00,1552.00,1551.75,1551.75,1,1,2.00
10/03/2007,18:51,1551.75,1552.00,1551.75,1551.75,1,42,43.00
10/03/2007,18:52,1551.75,1551.75,1551.75,1551.75,0,19,19.00
10/03/2007,18:53,1551.75,1551.75,1551.75,1551.75,0,9,9.00
10/03/2007,18:54,1551.50,1551.75,1551.50,1551.75,8,3,11.00
10/03/2007,18:55,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,18:57,1551.75,1551.75,1551.50,1551.75,24,35,59.00
10/03/2007,18:59,1552.00,1552.25,1552.00,1552.25,131,0,131.00
10/03/2007,19:01,1552.00,1552.25,1552.00,1552.25,2,5,7.00
10/03/2007,19:03,1552.25,1552.25,1552.25,1552.25,4,0,4.00
10/03/2007,19:04,1552.25,1552.25,1552.25,1552.25,29,0,29.00
10/03/2007,19:06,1552.00,1552.00,1552.00,1552.00,0,5,5.00
10/03/2007,19:09,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/03/2007,19:10,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,19:14,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,19:15,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,19:16,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,19:17,1552.00,1552.00,1552.00,1552.00,0,5,5.00
10/03/2007,19:18,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,19:19,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,19:21,1552.00,1552.00,1552.00,1552.00,0,8,8.00
10/03/2007,19:23,1552.25,1552.25,1552.25,1552.25,11,0,11.00
10/03/2007,19:25,1552.25,1552.25,1552.25,1552.25,60,0,60.00
10/03/2007,19:26,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/03/2007,19:27,1552.50,1552.50,1552.50,1552.50,15,0,15.00
10/03/2007,19:28,1552.25,1552.25,1552.25,1552.25,0,4,4.00
10/03/2007,19:31,1552.25,1552.50,1552.25,1552.25,2,14,16.00
10/03/2007,19:32,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,19:33,1552.25,1552.50,1552.25,1552.50,4,1,5.00
10/03/2007,19:35,1552.50,1553.00,1552.50,1553.00,793,1,794.00
10/03/2007,19:36,1553.00,1553.25,1553.00,1553.00,54,1,55.00
10/03/2007,19:37,1553.00,1553.25,1553.00,1553.00,5,66,71.00
10/03/2007,19:38,1552.75,1553.00,1552.75,1553.00,31,2,33.00
10/03/2007,19:39,1553.00,1553.25,1552.75,1552.75,4,43,47.00
10/03/2007,19:40,1553.00,1553.00,1553.00,1553.00,4,0,4.00
10/03/2007,19:41,1553.00,1553.00,1552.75,1553.00,7,20,27.00
10/03/2007,19:42,1553.00,1553.00,1552.75,1553.00,28,2,30.00
10/03/2007,19:43,1553.00,1553.00,1553.00,1553.00,2,0,2.00
10/03/2007,19:44,1553.25,1553.25,1553.00,1553.00,1,1,2.00
10/03/2007,19:45,1553.00,1553.00,1553.00,1553.00,0,22,22.00
10/03/2007,19:46,1553.00,1553.00,1552.75,1552.75,0,58,58.00
10/03/2007,19:47,1553.00,1553.00,1552.75,1552.75,5,16,21.00
10/03/2007,19:48,1552.75,1553.00,1552.75,1553.00,2,66,68.00
10/03/2007,19:49,1552.75,1553.00,1552.75,1552.75,32,102,134.00
10/03/2007,19:50,1553.00,1553.00,1553.00,1553.00,39,0,39.00
10/03/2007,19:51,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/03/2007,19:53,1552.75,1552.75,1552.75,1552.75,0,3,3.00
10/03/2007,19:54,1552.75,1552.75,1552.75,1552.75,0,15,15.00
10/03/2007,19:55,1552.75,1553.00,1552.75,1553.00,4,8,12.00
10/03/2007,19:56,1552.75,1553.00,1552.75,1553.00,1,3,4.00
10/03/2007,19:59,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/03/2007,20:00,1552.75,1552.75,1552.75,1552.75,0,5,5.00
10/03/2007,20:01,1552.75,1553.00,1552.75,1552.75,25,22,47.00
10/03/2007,20:02,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/03/2007,20:03,1552.75,1552.75,1552.75,1552.75,2,0,2.00
10/03/2007,20:04,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/03/2007,20:05,1552.50,1552.50,1552.50,1552.50,0,61,61.00
10/03/2007,20:06,1552.50,1552.50,1552.50,1552.50,0,41,41.00
10/03/2007,20:07,1552.25,1552.25,1552.25,1552.25,0,135,135.00
10/03/2007,20:08,1552.25,1552.25,1552.25,1552.25,0,2,2.00
10/03/2007,20:09,1552.25,1552.25,1552.25,1552.25,0,30,30.00
10/03/2007,20:10,1552.25,1552.25,1552.25,1552.25,0,2,2.00
10/03/2007,20:11,1552.00,1552.00,1551.75,1552.00,4,96,100.00
10/03/2007,20:12,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,20:13,1552.00,1552.25,1552.00,1552.25,25,0,25.00
10/03/2007,20:15,1552.00,1552.00,1551.75,1552.00,1,173,174.00
10/03/2007,20:16,1552.00,1552.25,1552.00,1552.00,26,114,140.00
10/03/2007,20:17,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,20:19,1551.75,1552.00,1551.75,1552.00,9,1,10.00
10/03/2007,20:20,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/03/2007,20:21,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,20:23,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,20:26,1552.00,1552.00,1552.00,1552.00,0,41,41.00
10/03/2007,20:27,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,20:28,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,20:29,1552.00,1552.25,1552.00,1552.25,1,14,15.00
10/03/2007,20:30,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,20:31,1552.25,1552.50,1552.00,1552.25,29,3,32.00
10/03/2007,20:32,1552.25,1552.25,1552.25,1552.25,0,3,3.00
10/03/2007,20:33,1552.50,1552.50,1552.50,1552.50,2,0,2.00
10/03/2007,20:35,1552.25,1552.25,1552.25,1552.25,0,10,10.00
10/03/2007,20:37,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,20:38,1552.25,1552.25,1552.25,1552.25,0,3,3.00
10/03/2007,20:39,1552.50,1552.50,1552.00,1552.25,36,66,102.00
10/03/2007,20:41,1552.25,1552.25,1552.25,1552.25,12,0,12.00
10/03/2007,20:42,1552.50,1552.50,1552.50,1552.50,6,0,6.00
10/03/2007,20:44,1552.25,1552.25,1552.25,1552.25,0,10,10.00
10/03/2007,20:45,1552.25,1552.25,1552.25,1552.25,0,6,6.00
10/03/2007,20:46,1552.25,1552.50,1552.25,1552.25,18,8,26.00
10/03/2007,20:47,1552.25,1552.25,1552.00,1552.00,0,57,57.00
10/03/2007,20:48,1552.00,1552.25,1552.00,1552.25,1,6,7.00
10/03/2007,20:51,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,20:53,1552.00,1552.00,1552.00,1552.00,0,54,54.00
10/03/2007,20:56,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/03/2007,20:59,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/03/2007,21:00,1551.75,1551.75,1551.50,1551.50,0,109,109.00
10/03/2007,21:01,1551.75,1552.00,1551.50,1551.75,26,5,31.00
10/03/2007,21:02,1551.75,1551.75,1551.75,1551.75,3,0,3.00
10/03/2007,21:03,1552.00,1552.00,1551.75,1551.75,8,1,9.00
10/03/2007,21:04,1551.75,1552.00,1551.75,1552.00,1,3,4.00
10/03/2007,21:05,1552.00,1552.00,1551.75,1552.00,4,5,9.00
10/03/2007,21:07,1551.75,1551.75,1551.75,1551.75,0,3,3.00
10/03/2007,21:08,1551.75,1551.75,1551.75,1551.75,0,2,2.00
10/03/2007,21:09,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/03/2007,21:11,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/03/2007,21:12,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,21:13,1552.00,1552.00,1552.00,1552.00,6,0,6.00
10/03/2007,21:14,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/03/2007,21:16,1552.00,1552.00,1552.00,1552.00,55,0,55.00
10/03/2007,21:19,1552.00,1552.00,1552.00,1552.00,24,0,24.00
10/03/2007,21:20,1552.00,1552.00,1552.00,1552.00,8,0,8.00
10/03/2007,21:21,1552.00,1552.00,1552.00,1552.00,6,0,6.00
10/03/2007,21:22,1552.00,1552.00,1552.00,1552.00,6,0,6.00
10/03/2007,21:23,1552.00,1552.25,1552.00,1552.25,15,0,15.00
10/03/2007,21:24,1552.25,1552.50,1552.25,1552.50,136,0,136.00
10/03/2007,21:25,1552.50,1552.75,1552.50,1552.75,84,0,84.00
10/03/2007,21:26,1552.75,1553.00,1552.75,1553.00,94,28,122.00
10/03/2007,21:27,1552.75,1552.75,1552.75,1552.75,0,1,1.00
10/03/2007,21:28,1552.75,1552.75,1552.50,1552.50,0,59,59.00
10/03/2007,21:31,1552.75,1552.75,1552.75,1552.75,72,0,72.00
10/03/2007,21:32,1552.75,1552.75,1552.50,1552.50,48,20,68.00
10/03/2007,21:35,1552.75,1552.75,1552.75,1552.75,2,0,2.00
10/03/2007,21:36,1552.50,1552.50,1552.50,1552.50,0,9,9.00
10/03/2007,21:37,1552.50,1552.50,1552.00,1552.25,1,39,40.00
10/03/2007,21:38,1552.00,1552.00,1552.00,1552.00,0,33,33.00
10/03/2007,21:39,1552.00,1552.00,1552.00,1552.00,0,5,5.00
10/03/2007,21:40,1552.00,1552.00,1552.00,1552.00,0,9,9.00
10/03/2007,21:41,1552.00,1552.00,1552.00,1552.00,0,10,10.00
10/03/2007,21:43,1552.00,1552.00,1552.00,1552.00,0,24,24.00
10/03/2007,21:44,1552.00,1552.00,1552.00,1552.00,0,9,9.00
10/03/2007,21:45,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/03/2007,21:46,1552.00,1552.00,1551.75,1551.75,0,27,27.00
10/03/2007,21:47,1552.00,1552.00,1552.00,1552.00,5,0,5.00
10/03/2007,21:48,1552.00,1552.00,1552.00,1552.00,53,0,53.00
10/03/2007,21:49,1552.00,1552.00,1552.00,1552.00,4,0,4.00
10/03/2007,21:51,1551.75,1551.75,1551.75,1551.75,0,4,4.00
10/03/2007,21:52,1552.00,1552.00,1552.00,1552.00,4,0,4.00
10/03/2007,21:53,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/03/2007,21:55,1552.00,1552.00,1552.00,1552.00,12,0,12.00
10/03/2007,21:56,1552.00,1552.00,1552.00,1552.00,22,0,22.00
10/03/2007,22:00,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/03/2007,22:01,1552.00,1552.25,1552.00,1552.00,25,10,35.00
10/03/2007,22:02,1552.00,1552.00,1552.00,1552.00,0,19,19.00
10/03/2007,22:06,1551.75,1551.75,1551.75,1551.75,0,10,10.00
10/03/2007,22:08,1551.75,1551.75,1551.75,1551.75,0,35,35.00
10/03/2007,22:11,1551.75,1551.75,1551.75,1551.75,0,23,23.00
10/03/2007,22:12,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,22:13,1551.75,1551.75,1551.75,1551.75,0,30,30.00
10/03/2007,22:14,1551.75,1551.75,1551.75,1551.75,0,10,10.00
10/03/2007,22:15,1551.75,1551.75,1551.75,1551.75,0,3,3.00
10/03/2007,22:16,1552.00,1552.00,1552.00,1552.00,25,0,25.00
10/03/2007,22:17,1551.75,1552.00,1551.75,1552.00,19,1,20.00
10/03/2007,22:18,1552.00,1552.00,1552.00,1552.00,11,0,11.00
10/03/2007,22:19,1552.00,1552.00,1552.00,1552.00,5,0,5.00
10/03/2007,22:21,1552.00,1552.00,1552.00,1552.00,30,0,30.00
10/03/2007,22:22,1552.00,1552.00,1552.00,1552.00,4,0,4.00
10/03/2007,22:23,1552.00,1552.00,1552.00,1552.00,10,0,10.00
10/03/2007,22:24,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,22:26,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/03/2007,22:28,1552.00,1552.00,1551.75,1551.75,1,1,2.00
10/03/2007,22:31,1552.00,1552.00,1552.00,1552.00,25,0,25.00
10/03/2007,22:32,1552.00,1552.00,1552.00,1552.00,4,0,4.00
10/03/2007,22:33,1551.75,1551.75,1551.75,1551.75,0,2,2.00
10/03/2007,22:34,1552.00,1552.00,1552.00,1552.00,15,0,15.00
10/03/2007,22:35,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/03/2007,22:36,1552.00,1552.00,1551.75,1552.00,3,1,4.00
10/03/2007,22:37,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/03/2007,22:38,1552.00,1552.00,1552.00,1552.00,21,0,21.00
10/03/2007,22:39,1552.00,1552.00,1551.75,1552.00,10,28,38.00
10/03/2007,22:40,1552.00,1552.00,1552.00,1552.00,10,0,10.00
10/03/2007,22:42,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/03/2007,22:44,1552.25,1552.25,1552.25,1552.25,12,0,12.00
10/03/2007,22:45,1552.25,1552.25,1552.25,1552.25,5,0,5.00
10/03/2007,22:46,1552.25,1552.25,1552.25,1552.25,26,0,26.00
10/03/2007,22:47,1552.25,1552.25,1552.25,1552.25,25,0,25.00
10/03/2007,22:48,1552.25,1552.25,1552.25,1552.25,4,0,4.00
10/03/2007,22:49,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/03/2007,22:50,1552.50,1552.50,1552.50,1552.50,20,0,20.00
10/03/2007,22:51,1552.50,1552.50,1552.50,1552.50,27,0,27.00
10/03/2007,22:52,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,22:53,1552.25,1552.50,1552.25,1552.50,1,5,6.00
10/03/2007,22:54,1552.25,1552.25,1552.25,1552.25,0,15,15.00
10/03/2007,22:55,1552.25,1552.25,1552.25,1552.25,0,22,22.00
10/03/2007,22:56,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,22:57,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,22:58,1552.25,1552.25,1552.25,1552.25,0,3,3.00
10/03/2007,23:01,1552.25,1552.50,1552.25,1552.25,5,2,7.00
10/03/2007,23:03,1552.25,1552.25,1552.25,1552.25,0,10,10.00
10/03/2007,23:04,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/03/2007,23:05,1552.00,1552.00,1552.00,1552.00,0,4,4.00
10/03/2007,23:07,1552.00,1552.00,1551.75,1551.75,0,54,54.00
10/03/2007,23:09,1551.75,1551.75,1551.75,1551.75,0,77,77.00
10/03/2007,23:10,1551.75,1551.75,1551.75,1551.75,0,10,10.00
10/03/2007,23:11,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/03/2007,23:12,1551.75,1551.75,1551.50,1551.50,0,109,109.00
10/03/2007,23:13,1551.25,1551.50,1551.25,1551.50,5,36,41.00
10/03/2007,23:14,1551.50,1551.50,1551.25,1551.25,7,53,60.00
10/03/2007,23:15,1551.25,1551.25,1551.25,1551.25,0,7,7.00
10/03/2007,23:16,1551.25,1551.25,1551.00,1551.00,0,104,104.00
10/03/2007,23:17,1551.00,1551.00,1550.50,1551.00,20,146,166.00
10/03/2007,23:18,1551.00,1551.00,1550.75,1550.75,16,3,19.00
10/03/2007,23:19,1551.00,1551.00,1551.00,1551.00,18,0,18.00
10/03/2007,23:21,1551.25,1551.25,1551.25,1551.25,29,0,29.00
10/03/2007,23:22,1551.25,1551.25,1551.25,1551.25,32,0,32.00
10/03/2007,23:24,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/03/2007,23:25,1551.00,1551.00,1551.00,1551.00,0,31,31.00
10/03/2007,23:26,1551.00,1551.00,1551.00,1551.00,0,13,13.00
10/03/2007,23:27,1551.00,1551.00,1551.00,1551.00,0,15,15.00
10/03/2007,23:28,1551.00,1551.00,1551.00,1551.00,0,2,2.00
10/03/2007,23:30,1551.25,1551.25,1551.25,1551.25,1,0,1.00
10/03/2007,23:31,1551.25,1551.25,1551.00,1551.00,1,1,2.00
10/03/2007,23:32,1551.00,1551.00,1551.00,1551.00,0,31,31.00
10/03/2007,23:33,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/03/2007,23:35,1551.00,1551.00,1551.00,1551.00,0,5,5.00
10/03/2007,23:36,1551.25,1551.25,1551.00,1551.00,1,4,5.00
10/03/2007,23:37,1551.25,1551.25,1551.25,1551.25,93,0,93.00
10/03/2007,23:38,1551.50,1551.50,1551.50,1551.50,10,0,10.00
10/03/2007,23:39,1551.50,1551.50,1551.50,1551.50,4,0,4.00
10/03/2007,23:40,1551.50,1551.50,1551.50,1551.50,7,0,7.00
10/03/2007,23:41,1551.50,1551.50,1551.25,1551.25,3,51,54.00
10/03/2007,23:42,1551.25,1551.50,1551.25,1551.50,1,5,6.00
10/03/2007,23:45,1551.25,1551.25,1551.25,1551.25,0,1,1.00
10/03/2007,23:48,1551.25,1551.25,1551.25,1551.25,0,1,1.00
10/03/2007,23:49,1551.50,1551.50,1551.50,1551.50,38,0,38.00
10/03/2007,23:50,1551.50,1551.75,1551.25,1551.75,3,2,5.00
10/03/2007,23:51,1551.75,1551.75,1551.50,1551.50,1,2,3.00
10/03/2007,23:52,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/03/2007,23:56,1551.75,1551.75,1551.75,1551.75,1,0,1.00
10/03/2007,23:57,1551.50,1551.50,1551.50,1551.50,0,6,6.00
10/03/2007,23:58,1551.75,1551.75,1551.75,1551.75,2,0,2.00
10/03/2007,23:59,1551.50,1551.50,1551.50,1551.50,0,4,4.00
10/04/2007,00:00,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/04/2007,00:01,1551.50,1551.50,1551.50,1551.50,0,3,3.00
10/04/2007,00:03,1551.75,1551.75,1551.75,1551.75,1,0,1.00
10/04/2007,00:06,1551.75,1551.75,1551.50,1551.50,25,57,82.00
10/04/2007,00:08,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/04/2007,00:09,1551.50,1551.50,1551.50,1551.50,0,52,52.00
10/04/2007,00:11,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/04/2007,00:12,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/04/2007,00:14,1551.50,1551.50,1551.50,1551.50,0,13,13.00
10/04/2007,00:15,1551.75,1551.75,1551.75,1551.75,60,0,60.00
10/04/2007,00:16,1552.00,1552.00,1551.50,1552.00,174,75,249.00
10/04/2007,00:17,1552.00,1552.00,1552.00,1552.00,7,0,7.00
10/04/2007,00:18,1552.00,1552.00,1552.00,1552.00,5,0,5.00
10/04/2007,00:19,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/04/2007,00:21,1552.25,1552.50,1552.25,1552.25,38,6,44.00
10/04/2007,00:22,1552.25,1552.25,1552.25,1552.25,0,7,7.00
10/04/2007,00:23,1552.50,1552.50,1552.50,1552.50,14,0,14.00
10/04/2007,00:24,1552.25,1552.25,1552.25,1552.25,0,13,13.00
10/04/2007,00:25,1552.25,1552.50,1552.25,1552.50,1,1,2.00
10/04/2007,00:26,1552.50,1552.50,1552.25,1552.25,1,1,2.00
10/04/2007,00:27,1552.25,1552.25,1552.00,1552.25,1,16,17.00
10/04/2007,00:28,1552.00,1552.25,1552.00,1552.25,4,1,5.00
10/04/2007,00:30,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/04/2007,00:31,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/04/2007,00:32,1552.25,1552.25,1552.25,1552.25,6,0,6.00
10/04/2007,00:34,1552.00,1552.00,1552.00,1552.00,0,24,24.00
10/04/2007,00:35,1552.00,1552.00,1552.00,1552.00,0,21,21.00
10/04/2007,00:36,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/04/2007,00:38,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/04/2007,00:41,1552.25,1552.25,1552.25,1552.25,17,0,17.00
10/04/2007,00:42,1552.00,1552.25,1552.00,1552.25,5,2,7.00
10/04/2007,00:43,1552.25,1552.25,1552.25,1552.25,8,0,8.00
10/04/2007,00:44,1552.25,1552.25,1552.25,1552.25,3,0,3.00
10/04/2007,00:46,1552.25,1552.25,1552.25,1552.25,15,0,15.00
10/04/2007,00:47,1552.25,1552.50,1552.00,1552.00,20,44,64.00
10/04/2007,00:48,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/04/2007,00:49,1552.00,1552.00,1551.50,1551.75,19,84,103.00
10/04/2007,00:50,1551.75,1551.75,1551.75,1551.75,69,0,69.00
10/04/2007,00:52,1551.75,1551.75,1551.75,1551.75,6,0,6.00
10/04/2007,00:53,1551.75,1551.75,1551.50,1551.50,4,6,10.00
10/04/2007,00:54,1551.50,1551.50,1551.50,1551.50,0,35,35.00
10/04/2007,00:55,1551.50,1551.50,1551.50,1551.50,0,6,6.00
10/04/2007,00:56,1551.50,1551.50,1551.50,1551.50,0,10,10.00
10/04/2007,00:57,1551.25,1551.25,1551.25,1551.25,0,3,3.00
10/04/2007,00:58,1551.50,1551.50,1551.50,1551.50,1,0,1.00
10/04/2007,01:00,1551.50,1551.50,1551.50,1551.50,20,0,20.00
10/04/2007,01:01,1551.25,1551.50,1551.00,1551.00,3,64,67.00
10/04/2007,01:02,1551.00,1551.00,1551.00,1551.00,0,2,2.00
10/04/2007,01:03,1551.25,1551.25,1551.25,1551.25,11,0,11.00
10/04/2007,01:04,1551.00,1551.00,1550.75,1551.00,32,104,136.00
10/04/2007,01:05,1551.00,1551.00,1551.00,1551.00,19,0,19.00
10/04/2007,01:06,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,01:07,1550.75,1551.00,1550.50,1550.50,11,161,172.00
10/04/2007,01:08,1550.50,1550.75,1550.50,1550.75,2,88,90.00
10/04/2007,01:09,1550.75,1550.75,1550.50,1550.50,2,12,14.00
10/04/2007,01:10,1550.50,1550.50,1550.25,1550.50,3,35,38.00
10/04/2007,01:11,1550.75,1550.75,1550.50,1550.50,3,21,24.00
10/04/2007,01:12,1550.50,1550.50,1550.00,1550.25,29,120,149.00
10/04/2007,01:13,1550.25,1550.25,1549.75,1550.00,69,169,238.00
10/04/2007,01:14,1550.00,1550.00,1549.75,1550.00,15,1,16.00
10/04/2007,01:15,1550.00,1550.00,1550.00,1550.00,2,0,2.00
10/04/2007,01:16,1550.00,1550.00,1549.75,1549.75,28,20,48.00
10/04/2007,01:17,1550.00,1550.00,1550.00,1550.00,6,0,6.00
10/04/2007,01:18,1550.00,1550.00,1549.75,1550.00,11,1,12.00
10/04/2007,01:19,1550.00,1550.00,1549.75,1550.00,43,6,49.00
10/04/2007,01:20,1550.00,1550.00,1550.00,1550.00,56,0,56.00
10/04/2007,01:21,1550.00,1550.00,1550.00,1550.00,38,0,38.00
10/04/2007,01:22,1549.75,1550.00,1549.75,1549.75,8,90,98.00
10/04/2007,01:23,1549.75,1549.75,1549.75,1549.75,0,35,35.00
10/04/2007,01:24,1550.00,1550.25,1550.00,1550.25,104,0,104.00
10/04/2007,01:25,1550.25,1550.25,1550.25,1550.25,50,0,50.00
10/04/2007,01:26,1550.25,1550.50,1550.00,1550.00,17,71,88.00
10/04/2007,01:27,1550.00,1550.00,1550.00,1550.00,0,1,1.00
10/04/2007,01:28,1550.00,1550.00,1550.00,1550.00,0,108,108.00
10/04/2007,01:29,1550.00,1550.00,1550.00,1550.00,0,32,32.00
10/04/2007,01:30,1550.25,1550.25,1550.25,1550.25,27,0,27.00
10/04/2007,01:31,1550.00,1550.00,1550.00,1550.00,0,73,73.00
10/04/2007,01:32,1550.00,1550.25,1549.75,1550.25,43,4,47.00
10/04/2007,01:33,1550.00,1550.00,1550.00,1550.00,0,20,20.00
10/04/2007,01:34,1550.00,1550.00,1550.00,1550.00,0,2,2.00
10/04/2007,01:35,1550.00,1550.00,1550.00,1550.00,0,3,3.00
10/04/2007,01:36,1550.00,1550.00,1549.75,1549.75,0,119,119.00
10/04/2007,01:37,1549.75,1549.75,1549.75,1549.75,0,5,5.00
10/04/2007,01:39,1549.75,1549.75,1549.50,1549.50,0,39,39.00
10/04/2007,01:40,1549.50,1549.75,1549.50,1549.75,1,150,151.00
10/04/2007,01:41,1549.75,1549.75,1549.75,1549.75,26,0,26.00
10/04/2007,01:42,1549.75,1549.75,1549.75,1549.75,17,0,17.00
10/04/2007,01:43,1549.75,1549.75,1549.75,1549.75,19,0,19.00
10/04/2007,01:44,1549.75,1549.75,1549.50,1549.75,47,1,48.00
10/04/2007,01:45,1549.75,1549.75,1549.75,1549.75,4,0,4.00
10/04/2007,01:46,1549.75,1550.00,1549.75,1550.00,11,0,11.00
10/04/2007,01:47,1549.75,1550.00,1549.75,1549.75,51,36,87.00
10/04/2007,01:48,1550.00,1550.00,1550.00,1550.00,15,0,15.00
10/04/2007,01:49,1550.00,1550.00,1550.00,1550.00,5,0,5.00
10/04/2007,01:50,1550.00,1550.00,1549.75,1549.75,4,43,47.00
10/04/2007,01:51,1549.50,1549.75,1549.50,1549.75,5,105,110.00
10/04/2007,01:52,1549.50,1549.50,1549.50,1549.50,0,23,23.00
10/04/2007,01:53,1549.50,1549.50,1549.50,1549.50,0,17,17.00
10/04/2007,01:54,1549.50,1549.50,1549.25,1549.50,58,5,63.00
10/04/2007,01:55,1549.50,1549.50,1549.50,1549.50,2,0,2.00
10/04/2007,01:56,1549.75,1549.75,1549.50,1549.50,6,10,16.00
10/04/2007,01:57,1549.50,1549.50,1549.50,1549.50,0,3,3.00
10/04/2007,01:58,1549.50,1549.50,1549.50,1549.50,0,29,29.00
10/04/2007,01:59,1549.25,1549.50,1549.25,1549.25,4,19,23.00
10/04/2007,02:00,1549.25,1549.25,1549.25,1549.25,0,106,106.00
10/04/2007,02:01,1549.50,1549.50,1549.00,1549.50,43,152,195.00
10/04/2007,02:02,1549.50,1549.50,1549.25,1549.25,33,99,132.00
10/04/2007,02:03,1549.25,1549.25,1549.00,1549.25,27,71,98.00
10/04/2007,02:04,1549.00,1549.00,1549.00,1549.00,0,24,24.00
10/04/2007,02:05,1549.00,1549.25,1548.75,1549.00,60,392,452.00
10/04/2007,02:06,1549.00,1549.00,1548.75,1548.75,30,63,93.00
10/04/2007,02:07,1549.00,1549.25,1549.00,1549.25,114,3,117.00
10/04/2007,02:08,1549.50,1549.50,1548.75,1548.75,65,176,241.00
10/04/2007,02:09,1548.75,1549.50,1548.50,1549.25,291,71,362.00
10/04/2007,02:10,1549.25,1549.50,1549.00,1549.50,198,40,238.00
10/04/2007,02:11,1549.50,1549.50,1549.00,1549.00,266,42,308.00
10/04/2007,02:12,1549.25,1549.50,1549.00,1549.00,62,32,94.00
10/04/2007,02:13,1549.50,1549.50,1548.50,1548.75,220,749,969.00
10/04/2007,02:14,1548.75,1549.00,1548.50,1548.75,69,95,164.00
10/04/2007,02:15,1548.75,1549.25,1548.75,1549.00,186,264,450.00
10/04/2007,02:16,1548.75,1549.00,1548.75,1548.75,54,272,326.00
10/04/2007,02:17,1548.75,1549.00,1548.75,1549.00,142,6,148.00
10/04/2007,02:18,1549.00,1549.25,1549.00,1549.25,132,5,137.00
10/04/2007,02:19,1549.25,1549.25,1548.75,1549.25,282,221,503.00
10/04/2007,02:20,1549.25,1549.25,1549.00,1549.00,8,50,58.00
10/04/2007,02:21,1549.25,1549.25,1549.00,1549.25,132,1,133.00
10/04/2007,02:22,1549.25,1549.25,1548.75,1549.00,33,38,71.00
10/04/2007,02:23,1549.00,1549.25,1549.00,1549.25,143,1,144.00
10/04/2007,02:24,1549.00,1549.25,1549.00,1549.25,51,76,127.00
10/04/2007,02:25,1549.00,1549.25,1549.00,1549.25,4,76,80.00
10/04/2007,02:26,1549.25,1549.25,1549.00,1549.25,23,1,24.00
10/04/2007,02:27,1549.00,1549.25,1549.00,1549.00,11,53,64.00
10/04/2007,02:28,1549.25,1549.50,1549.25,1549.25,165,18,183.00
10/04/2007,02:29,1549.25,1549.50,1549.25,1549.50,20,54,74.00
10/04/2007,02:30,1549.50,1549.50,1549.50,1549.50,14,0,14.00
10/04/2007,02:31,1549.50,1549.50,1549.25,1549.50,39,3,42.00
10/04/2007,02:32,1549.50,1549.50,1549.25,1549.25,94,72,166.00
10/04/2007,02:33,1549.25,1549.25,1548.75,1549.00,60,89,149.00
10/04/2007,02:34,1549.00,1549.25,1549.00,1549.25,10,5,15.00
10/04/2007,02:35,1549.25,1549.25,1549.00,1549.25,92,4,96.00
10/04/2007,02:36,1549.25,1549.25,1549.25,1549.25,20,0,20.00
10/04/2007,02:37,1549.25,1549.50,1549.25,1549.50,235,0,235.00
10/04/2007,02:38,1549.25,1549.50,1549.25,1549.25,42,49,91.00
10/04/2007,02:39,1549.25,1549.50,1549.00,1549.00,66,49,115.00
10/04/2007,02:40,1549.25,1549.25,1549.00,1549.25,95,26,121.00
10/04/2007,02:41,1549.25,1549.25,1549.00,1549.25,59,1,60.00
10/04/2007,02:42,1549.25,1549.50,1549.25,1549.25,83,3,86.00
10/04/2007,02:43,1549.50,1549.50,1549.50,1549.50,255,0,255.00
10/04/2007,02:44,1549.50,1549.50,1549.25,1549.50,52,5,57.00
10/04/2007,02:45,1549.25,1549.50,1549.25,1549.50,8,17,25.00
10/04/2007,02:46,1549.25,1549.25,1549.00,1549.00,3,73,76.00
10/04/2007,02:47,1549.00,1549.25,1548.75,1549.00,8,165,173.00
10/04/2007,02:48,1549.00,1549.25,1549.00,1549.00,82,42,124.00
10/04/2007,02:49,1549.00,1549.75,1549.00,1549.25,222,175,397.00
10/04/2007,02:50,1549.25,1549.75,1549.25,1549.25,75,59,134.00
10/04/2007,02:51,1549.50,1549.75,1549.50,1549.75,60,0,60.00
10/04/2007,02:52,1549.75,1549.75,1549.75,1549.75,4,0,4.00
10/04/2007,02:53,1549.75,1549.75,1549.75,1549.75,156,0,156.00
10/04/2007,02:54,1549.75,1550.00,1549.75,1550.00,409,0,409.00
10/04/2007,02:55,1550.00,1550.00,1549.75,1549.75,25,2,27.00
10/04/2007,02:57,1550.00,1550.00,1549.25,1549.50,10,414,424.00
10/04/2007,02:58,1549.50,1549.50,1549.00,1549.25,9,36,45.00
10/04/2007,02:59,1549.25,1549.25,1548.75,1549.00,79,65,144.00
10/04/2007,03:00,1549.00,1549.00,1549.00,1549.00,44,0,44.00
10/04/2007,03:01,1549.00,1549.25,1548.75,1549.00,109,69,178.00
10/04/2007,03:02,1549.00,1549.25,1549.00,1549.00,72,2,74.00
10/04/2007,03:03,1549.25,1549.25,1549.00,1549.00,3,32,35.00
10/04/2007,03:04,1549.00,1549.25,1549.00,1549.25,38,63,101.00
10/04/2007,03:05,1549.25,1549.25,1549.00,1549.25,64,67,131.00
10/04/2007,03:06,1549.25,1549.50,1549.00,1549.00,85,146,231.00
10/04/2007,03:07,1549.00,1549.25,1549.00,1549.00,5,48,53.00
10/04/2007,03:08,1549.00,1549.00,1548.75,1548.75,0,308,308.00
10/04/2007,03:09,1548.75,1548.75,1548.75,1548.75,0,213,213.00
10/04/2007,03:10,1548.75,1548.75,1548.75,1548.75,0,9,9.00
10/04/2007,03:11,1549.00,1549.00,1548.75,1548.75,56,254,310.00
10/04/2007,03:12,1548.75,1549.00,1548.75,1549.00,75,12,87.00
10/04/2007,03:13,1549.00,1549.00,1548.75,1549.00,84,1,85.00
10/04/2007,03:14,1549.00,1549.00,1548.75,1549.00,109,1,110.00
10/04/2007,03:15,1549.00,1549.00,1549.00,1549.00,12,0,12.00
10/04/2007,03:16,1549.00,1549.25,1549.00,1549.25,84,43,127.00
10/04/2007,03:17,1549.25,1549.25,1549.25,1549.25,86,0,86.00
10/04/2007,03:18,1549.25,1549.25,1549.25,1549.25,141,0,141.00
10/04/2007,03:19,1549.25,1549.25,1549.25,1549.25,141,0,141.00
10/04/2007,03:20,1549.50,1549.50,1549.00,1549.00,25,208,233.00
10/04/2007,03:21,1548.75,1549.00,1548.75,1549.00,144,13,157.00
10/04/2007,03:22,1549.00,1549.00,1548.75,1549.00,124,36,160.00
10/04/2007,03:23,1549.00,1549.00,1548.75,1548.75,3,85,88.00
10/04/2007,03:24,1548.75,1548.75,1548.50,1548.75,230,7,237.00
10/04/2007,03:25,1548.75,1548.75,1548.75,1548.75,42,0,42.00
10/04/2007,03:26,1548.75,1548.75,1548.75,1548.75,23,0,23.00
10/04/2007,03:27,1548.75,1549.00,1548.75,1549.00,44,0,44.00
10/04/2007,03:28,1548.75,1548.75,1548.75,1548.75,0,38,38.00
10/04/2007,03:29,1548.75,1549.00,1548.75,1548.75,4,119,123.00
10/04/2007,03:30,1549.00,1549.00,1548.75,1548.75,4,56,60.00
10/04/2007,03:31,1549.00,1549.00,1548.75,1548.75,8,207,215.00
10/04/2007,03:32,1548.75,1548.75,1548.25,1548.25,5,650,655.00
10/04/2007,03:33,1548.00,1548.25,1548.00,1548.25,411,18,429.00
10/04/2007,03:34,1548.25,1548.25,1548.25,1548.25,30,0,30.00
10/04/2007,03:35,1548.50,1548.50,1548.50,1548.50,288,0,288.00
10/04/2007,03:36,1548.50,1549.00,1548.50,1549.00,469,0,469.00
10/04/2007,03:37,1549.00,1549.00,1549.00,1549.00,125,0,125.00
10/04/2007,03:38,1549.00,1549.00,1549.00,1549.00,6,0,6.00
10/04/2007,03:39,1549.00,1549.00,1549.00,1549.00,5,0,5.00
10/04/2007,03:40,1549.00,1549.25,1549.00,1549.00,92,6,98.00
10/04/2007,03:41,1549.00,1549.00,1549.00,1549.00,0,135,135.00
10/04/2007,03:42,1549.25,1549.25,1549.25,1549.25,3,0,3.00
10/04/2007,03:43,1549.25,1549.50,1549.25,1549.25,66,30,96.00
10/04/2007,03:44,1549.50,1549.50,1549.00,1549.00,12,207,219.00
10/04/2007,03:45,1549.00,1549.00,1548.75,1548.75,0,3,3.00
10/04/2007,03:46,1549.00,1549.00,1549.00,1549.00,86,0,86.00
10/04/2007,03:47,1549.25,1549.25,1549.00,1549.00,6,11,17.00
10/04/2007,03:48,1549.25,1549.25,1549.00,1549.25,25,19,44.00
10/04/2007,03:49,1549.25,1549.50,1549.25,1549.50,136,0,136.00
10/04/2007,03:50,1549.50,1549.75,1549.50,1549.75,149,0,149.00
10/04/2007,03:51,1549.50,1549.75,1549.50,1549.75,71,5,76.00
10/04/2007,03:52,1550.00,1550.00,1550.00,1550.00,26,0,26.00
10/04/2007,03:53,1550.00,1550.25,1550.00,1550.00,144,11,155.00
10/04/2007,03:54,1550.25,1550.50,1550.00,1550.50,182,3,185.00
10/04/2007,03:55,1550.25,1550.75,1550.25,1550.75,558,65,623.00
10/04/2007,03:56,1550.50,1550.75,1550.50,1550.75,79,1,80.00
10/04/2007,03:57,1550.75,1551.00,1550.75,1551.00,139,0,139.00
10/04/2007,03:58,1550.75,1550.75,1550.50,1550.50,2,9,11.00
10/04/2007,03:59,1550.50,1550.50,1550.50,1550.50,0,4,4.00
10/04/2007,04:00,1550.75,1550.75,1550.75,1550.75,107,0,107.00
10/04/2007,04:01,1550.75,1550.75,1550.50,1550.75,210,2,212.00
10/04/2007,04:02,1550.75,1551.25,1550.75,1551.25,282,0,282.00
10/04/2007,04:03,1551.50,1551.75,1551.50,1551.75,410,210,620.00
10/04/2007,04:04,1551.50,1551.75,1551.50,1551.50,180,7,187.00
10/04/2007,04:05,1551.50,1551.50,1551.25,1551.50,106,269,375.00
10/04/2007,04:06,1551.50,1551.75,1551.25,1551.50,149,4,153.00
10/04/2007,04:07,1551.50,1551.75,1551.50,1551.75,92,35,127.00
10/04/2007,04:08,1551.75,1551.75,1551.00,1551.25,95,124,219.00
10/04/2007,04:09,1551.00,1551.25,1551.00,1551.00,1,12,13.00
10/04/2007,04:10,1551.25,1551.50,1551.00,1551.25,107,2,109.00
10/04/2007,04:11,1551.25,1551.25,1551.00,1551.00,0,124,124.00
10/04/2007,04:12,1551.00,1551.00,1550.75,1551.00,22,49,71.00
10/04/2007,04:13,1551.25,1551.25,1551.00,1551.00,8,12,20.00
10/04/2007,04:14,1551.25,1551.50,1551.00,1551.25,103,22,125.00
10/04/2007,04:15,1551.25,1551.25,1551.25,1551.25,27,0,27.00
10/04/2007,04:16,1551.25,1551.50,1551.25,1551.50,7,0,7.00
10/04/2007,04:17,1551.25,1551.25,1551.00,1551.00,0,210,210.00
10/04/2007,04:18,1550.75,1550.75,1550.75,1550.75,0,9,9.00
10/04/2007,04:19,1550.75,1551.00,1550.75,1550.75,12,37,49.00
10/04/2007,04:20,1550.75,1550.75,1550.75,1550.75,0,35,35.00
10/04/2007,04:21,1550.50,1550.75,1550.50,1550.75,24,1,25.00
10/04/2007,04:22,1550.75,1551.00,1550.75,1550.75,3,2,5.00
10/04/2007,04:23,1550.75,1551.00,1550.75,1550.75,17,13,30.00
10/04/2007,04:24,1551.00,1551.00,1551.00,1551.00,28,0,28.00
10/04/2007,04:25,1551.00,1551.00,1551.00,1551.00,11,0,11.00
10/04/2007,04:26,1551.00,1551.00,1550.75,1550.75,241,5,246.00
10/04/2007,04:27,1551.00,1551.50,1551.00,1551.50,61,0,61.00
10/04/2007,04:28,1551.50,1551.50,1551.25,1551.50,46,11,57.00
10/04/2007,04:29,1551.25,1551.50,1551.25,1551.50,22,1,23.00
10/04/2007,04:30,1551.50,1551.50,1551.00,1551.00,28,73,101.00
10/04/2007,04:31,1551.00,1551.25,1551.00,1551.25,1,14,15.00
10/04/2007,04:32,1551.25,1551.50,1551.25,1551.50,119,6,125.00
10/04/2007,04:33,1551.50,1551.75,1551.50,1551.50,50,1,51.00
10/04/2007,04:34,1551.50,1551.50,1551.50,1551.50,0,10,10.00
10/04/2007,04:35,1551.50,1552.00,1551.50,1551.50,137,34,171.00
10/04/2007,04:36,1551.75,1552.00,1551.75,1552.00,397,1,398.00
10/04/2007,04:37,1552.00,1552.25,1552.00,1552.25,123,4,127.00
10/04/2007,04:38,1552.25,1552.50,1551.75,1552.25,218,185,403.00
10/04/2007,04:39,1552.25,1552.25,1552.25,1552.25,0,11,11.00
10/04/2007,04:40,1552.00,1552.50,1552.00,1552.25,112,23,135.00
10/04/2007,04:41,1552.25,1552.50,1552.25,1552.50,1,29,30.00
10/04/2007,04:42,1552.00,1552.50,1552.00,1552.25,15,51,66.00
10/04/2007,04:43,1552.25,1552.25,1551.75,1551.75,3,121,124.00
10/04/2007,04:44,1551.75,1552.50,1551.75,1552.50,303,59,362.00
10/04/2007,04:45,1552.25,1552.50,1552.25,1552.25,20,27,47.00
10/04/2007,04:46,1552.25,1552.50,1552.25,1552.25,30,18,48.00
10/04/2007,04:47,1552.25,1552.50,1552.25,1552.25,33,32,65.00
10/04/2007,04:48,1552.25,1552.50,1552.25,1552.25,2,7,9.00
10/04/2007,04:49,1552.25,1552.50,1552.25,1552.50,154,3,157.00
10/04/2007,04:50,1552.50,1552.75,1552.25,1552.75,179,15,194.00
10/04/2007,04:51,1553.00,1553.25,1552.75,1553.25,253,40,293.00
10/04/2007,04:52,1553.25,1553.25,1552.75,1553.00,76,114,190.00
10/04/2007,04:53,1552.75,1553.00,1552.75,1553.00,7,15,22.00
10/04/2007,04:54,1553.00,1553.25,1552.75,1553.25,75,86,161.00
10/04/2007,04:55,1553.00,1553.25,1552.75,1553.00,92,37,129.00
10/04/2007,04:56,1553.00,1553.00,1552.50,1552.75,147,154,301.00
10/04/2007,04:57,1552.75,1552.75,1552.75,1552.75,0,33,33.00
10/04/2007,04:58,1552.50,1552.75,1552.50,1552.50,16,4,20.00
10/04/2007,04:59,1552.50,1552.75,1552.50,1552.75,153,1,154.00
10/04/2007,05:00,1552.75,1552.75,1552.50,1552.50,49,11,60.00
10/04/2007,05:01,1552.75,1552.75,1552.50,1552.50,1,65,66.00
10/04/2007,05:02,1552.50,1553.00,1552.50,1552.50,117,54,171.00
10/04/2007,05:03,1552.50,1552.75,1552.50,1552.50,10,5,15.00
10/04/2007,05:04,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/04/2007,05:05,1552.50,1552.50,1552.50,1552.50,0,9,9.00
10/04/2007,05:06,1552.50,1552.50,1552.50,1552.50,0,136,136.00
10/04/2007,05:07,1552.50,1552.50,1552.50,1552.50,0,45,45.00
10/04/2007,05:08,1552.50,1552.50,1552.50,1552.50,0,37,37.00
10/04/2007,05:09,1552.50,1552.75,1552.50,1552.75,22,13,35.00
10/04/2007,05:10,1552.75,1552.75,1552.75,1552.75,56,0,56.00
10/04/2007,05:11,1552.75,1552.75,1552.75,1552.75,24,0,24.00
10/04/2007,05:12,1552.75,1552.75,1552.50,1552.50,23,15,38.00
10/04/2007,05:13,1552.75,1552.75,1552.50,1552.50,2,2,4.00
10/04/2007,05:14,1552.50,1552.50,1552.50,1552.50,0,56,56.00
10/04/2007,05:15,1552.50,1552.50,1552.50,1552.50,0,7,7.00
10/04/2007,05:16,1552.50,1552.50,1552.50,1552.50,0,7,7.00
10/04/2007,05:17,1552.50,1552.75,1552.50,1552.50,57,4,61.00
10/04/2007,05:18,1552.75,1553.00,1552.75,1552.75,218,12,230.00
10/04/2007,05:19,1552.50,1552.75,1552.50,1552.75,5,15,20.00
10/04/2007,05:20,1552.75,1553.00,1552.75,1552.75,18,1,19.00
10/04/2007,05:21,1553.00,1553.00,1552.75,1552.75,2,4,6.00
10/04/2007,05:22,1553.00,1553.00,1552.75,1552.75,6,15,21.00
10/04/2007,05:23,1552.75,1552.75,1552.75,1552.75,0,53,53.00
10/04/2007,05:24,1552.75,1552.75,1552.75,1552.75,0,54,54.00
10/04/2007,05:25,1552.75,1552.75,1552.75,1552.75,0,5,5.00
10/04/2007,05:26,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/04/2007,05:27,1552.75,1553.00,1552.75,1553.00,125,0,125.00
10/04/2007,05:28,1553.00,1553.25,1553.00,1553.25,54,24,78.00
10/04/2007,05:29,1553.25,1553.25,1553.00,1553.00,2,43,45.00
10/04/2007,05:30,1553.00,1553.00,1553.00,1553.00,0,21,21.00
10/04/2007,05:31,1553.00,1553.25,1553.00,1553.00,2,3,5.00
10/04/2007,05:32,1553.00,1553.25,1553.00,1553.25,4,9,13.00
10/04/2007,05:33,1553.00,1553.25,1553.00,1553.25,6,8,14.00
10/04/2007,05:34,1553.00,1553.00,1553.00,1553.00,0,102,102.00
10/04/2007,05:35,1552.75,1552.75,1552.75,1552.75,0,57,57.00
10/04/2007,05:38,1552.75,1552.75,1552.50,1552.50,0,208,208.00
10/04/2007,05:39,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/04/2007,05:40,1552.50,1552.50,1552.50,1552.50,0,111,111.00
10/04/2007,05:41,1552.50,1552.75,1552.50,1552.75,60,1,61.00
10/04/2007,05:43,1552.75,1552.75,1552.50,1552.50,31,23,54.00
10/04/2007,05:44,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/04/2007,05:45,1552.50,1552.50,1552.50,1552.50,0,33,33.00
10/04/2007,05:46,1552.50,1552.50,1552.25,1552.50,4,8,12.00
10/04/2007,05:47,1552.25,1552.75,1552.25,1552.75,250,4,254.00
10/04/2007,05:48,1552.75,1552.75,1552.50,1552.50,32,5,37.00
10/04/2007,05:49,1552.50,1552.75,1552.50,1552.50,48,14,62.00
10/04/2007,05:50,1552.50,1552.75,1552.50,1552.75,2,5,7.00
10/04/2007,05:51,1552.75,1552.75,1552.75,1552.75,290,0,290.00
10/04/2007,05:52,1552.75,1552.75,1552.75,1552.75,27,0,27.00
10/04/2007,05:53,1552.75,1552.75,1552.75,1552.75,11,0,11.00
10/04/2007,05:54,1553.00,1553.00,1552.50,1552.50,152,98,250.00
10/04/2007,05:55,1552.75,1552.75,1552.75,1552.75,56,0,56.00
10/04/2007,05:56,1552.75,1553.00,1552.50,1553.00,144,1,145.00
10/04/2007,05:57,1553.00,1553.25,1553.00,1553.00,90,50,140.00
10/04/2007,05:58,1553.25,1553.50,1553.00,1553.25,457,30,487.00
10/04/2007,05:59,1553.25,1553.25,1553.25,1553.25,0,33,33.00
10/04/2007,06:00,1553.00,1553.50,1553.00,1553.25,86,20,106.00
10/04/2007,06:01,1553.50,1553.50,1552.50,1552.75,175,250,425.00
10/04/2007,06:02,1552.75,1552.75,1552.50,1552.75,43,2,45.00
10/04/2007,06:03,1553.00,1553.25,1552.75,1552.75,121,35,156.00
10/04/2007,06:04,1553.00,1553.00,1553.00,1553.00,12,0,12.00
10/04/2007,06:05,1552.75,1553.00,1552.50,1552.50,7,139,146.00
10/04/2007,06:06,1552.75,1553.00,1551.75,1552.00,71,279,350.00
10/04/2007,06:07,1552.00,1552.25,1551.75,1552.00,292,29,321.00
10/04/2007,06:08,1552.25,1552.50,1552.00,1552.25,46,4,50.00
10/04/2007,06:09,1552.25,1552.50,1552.25,1552.50,9,54,63.00
10/04/2007,06:10,1552.50,1552.50,1552.25,1552.25,1,10,11.00
10/04/2007,06:11,1552.25,1552.50,1552.25,1552.50,96,1,97.00
10/04/2007,06:12,1552.50,1552.75,1552.50,1552.75,149,0,149.00
10/04/2007,06:13,1552.75,1552.75,1552.75,1552.75,8,0,8.00
10/04/2007,06:15,1552.75,1552.75,1552.75,1552.75,3,0,3.00
10/04/2007,06:16,1552.75,1553.00,1552.75,1552.75,69,202,271.00
10/04/2007,06:17,1552.75,1553.00,1552.75,1552.75,50,31,81.00
10/04/2007,06:19,1552.75,1552.75,1552.75,1552.75,0,19,19.00
10/04/2007,06:20,1552.75,1552.75,1552.50,1552.50,0,106,106.00
10/04/2007,06:21,1552.50,1552.50,1552.50,1552.50,0,2,2.00
10/04/2007,06:22,1552.50,1552.50,1552.50,1552.50,0,6,6.00
10/04/2007,06:23,1552.50,1552.50,1552.25,1552.50,8,98,106.00
10/04/2007,06:24,1552.50,1552.50,1552.50,1552.50,22,0,22.00
10/04/2007,06:26,1552.75,1552.75,1552.50,1552.75,76,3,79.00
10/04/2007,06:27,1552.75,1553.00,1552.75,1552.75,23,31,54.00
10/04/2007,06:28,1552.50,1552.50,1552.25,1552.25,1,139,140.00
10/04/2007,06:29,1552.00,1552.50,1552.00,1552.25,84,5,89.00
10/04/2007,06:30,1552.50,1552.75,1552.50,1552.50,24,3,27.00
10/04/2007,06:31,1552.50,1552.50,1552.25,1552.25,0,18,18.00
10/04/2007,06:32,1552.25,1552.75,1552.25,1552.50,82,46,128.00
10/04/2007,06:33,1552.50,1552.50,1552.50,1552.50,10,0,10.00
10/04/2007,06:34,1552.25,1552.50,1552.25,1552.50,37,1,38.00
10/04/2007,06:35,1552.50,1552.50,1552.50,1552.50,7,0,7.00
10/04/2007,06:36,1552.50,1552.50,1552.50,1552.50,6,0,6.00
10/04/2007,06:37,1552.50,1553.25,1552.50,1553.00,300,87,387.00
10/04/2007,06:38,1553.00,1553.25,1553.00,1553.00,2,65,67.00
10/04/2007,06:39,1553.00,1553.00,1553.00,1553.00,0,134,134.00
10/04/2007,06:40,1553.00,1553.00,1553.00,1553.00,0,24,24.00
10/04/2007,06:41,1553.00,1553.00,1553.00,1553.00,0,16,16.00
10/04/2007,06:42,1553.00,1553.00,1552.75,1553.00,1,83,84.00
10/04/2007,06:43,1553.00,1553.00,1553.00,1553.00,6,0,6.00
10/04/2007,06:44,1553.00,1553.25,1553.00,1553.00,66,5,71.00
10/04/2007,06:45,1553.00,1553.25,1553.00,1553.00,2,7,9.00
10/04/2007,06:46,1553.00,1553.25,1552.75,1553.00,554,147,701.00
10/04/2007,06:47,1553.00,1553.00,1552.50,1552.50,94,197,291.00
10/04/2007,06:48,1552.75,1553.25,1552.75,1553.00,234,61,295.00
10/04/2007,06:49,1553.00,1553.25,1553.00,1553.25,189,30,219.00
10/04/2007,06:50,1553.25,1553.25,1553.00,1553.00,505,12,517.00
10/04/2007,06:51,1553.25,1553.25,1553.00,1553.25,211,44,255.00
10/04/2007,06:52,1553.25,1553.25,1553.25,1553.25,28,0,28.00
10/04/2007,06:53,1553.25,1553.50,1553.25,1553.50,85,0,85.00
10/04/2007,06:54,1553.25,1553.50,1553.25,1553.25,6,71,77.00
10/04/2007,06:55,1553.25,1553.50,1553.25,1553.25,126,18,144.00
10/04/2007,06:56,1553.50,1554.00,1553.50,1553.50,1178,373,1551.00
10/04/2007,06:57,1553.50,1553.50,1553.25,1553.25,51,450,501.00
10/04/2007,06:58,1553.25,1553.50,1553.25,1553.25,20,113,133.00
10/04/2007,06:59,1553.25,1553.50,1553.00,1553.00,8,359,367.00
10/04/2007,07:00,1553.00,1553.25,1553.00,1553.00,100,132,232.00
10/04/2007,07:01,1553.25,1553.25,1552.75,1553.00,121,229,350.00
10/04/2007,07:02,1553.00,1553.25,1552.75,1553.00,67,116,183.00
10/04/2007,07:03,1553.00,1553.00,1551.75,1552.25,228,1420,1648.00
10/04/2007,07:04,1552.25,1552.25,1552.00,1552.00,6,151,157.00
10/04/2007,07:05,1552.00,1552.25,1551.75,1552.00,150,127,277.00
10/04/2007,07:06,1552.00,1552.25,1552.00,1552.25,1,117,118.00
10/04/2007,07:07,1552.00,1552.25,1552.00,1552.25,1,1,2.00
10/04/2007,07:08,1552.00,1552.50,1552.00,1552.25,96,35,131.00
10/04/2007,07:09,1552.25,1552.25,1552.00,1552.25,8,30,38.00
10/04/2007,07:10,1552.25,1552.25,1552.25,1552.25,5,0,5.00
10/04/2007,07:11,1552.00,1552.25,1552.00,1552.00,12,129,141.00
10/04/2007,07:12,1552.00,1552.00,1551.75,1551.75,0,7,7.00
10/04/2007,07:13,1551.75,1552.25,1551.75,1552.00,89,74,163.00
10/04/2007,07:14,1552.00,1552.00,1552.00,1552.00,0,51,51.00
10/04/2007,07:15,1552.00,1552.25,1552.00,1552.25,2,2,4.00
10/04/2007,07:16,1552.25,1552.25,1552.00,1552.25,135,5,140.00
10/04/2007,07:17,1552.00,1552.50,1552.00,1552.50,151,4,155.00
10/04/2007,07:18,1552.50,1552.75,1552.50,1552.50,515,12,527.00
10/04/2007,07:19,1552.75,1552.75,1552.50,1552.50,27,25,52.00
10/04/2007,07:20,1552.75,1552.75,1552.50,1552.50,9,30,39.00
10/04/2007,07:21,1552.50,1552.75,1552.50,1552.50,10,64,74.00
10/04/2007,07:22,1552.50,1552.75,1552.50,1552.75,100,7,107.00
10/04/2007,07:23,1552.75,1552.75,1552.50,1552.50,132,2,134.00
10/04/2007,07:24,1552.75,1552.75,1552.50,1552.75,138,5,143.00
10/04/2007,07:25,1552.75,1552.75,1552.75,1552.75,2,0,2.00
10/04/2007,07:26,1552.75,1553.00,1552.75,1553.00,57,0,57.00
10/04/2007,07:27,1553.00,1553.25,1552.75,1553.25,114,2,116.00
10/04/2007,07:28,1553.00,1553.50,1553.00,1553.50,106,78,184.00
10/04/2007,07:29,1553.50,1553.50,1553.00,1553.25,13,201,214.00
10/04/2007,07:30,1553.00,1553.50,1553.00,1553.25,338,355,693.00
10/04/2007,07:31,1553.25,1554.00,1552.50,1553.00,552,1712,2264.00
10/04/2007,07:32,1553.25,1553.75,1553.00,1553.25,369,180,549.00
10/04/2007,07:33,1553.50,1553.75,1553.00,1553.00,388,488,876.00
10/04/2007,07:34,1553.25,1553.50,1553.00,1553.50,133,31,164.00
10/04/2007,07:35,1553.25,1553.25,1553.00,1553.00,0,126,126.00
10/04/2007,07:36,1553.00,1553.00,1552.50,1552.50,5,171,176.00
10/04/2007,07:37,1552.75,1552.75,1552.00,1552.00,5,724,729.00
10/04/2007,07:38,1552.00,1552.50,1552.00,1552.50,642,378,1020.00
10/04/2007,07:39,1552.50,1552.50,1552.00,1552.50,555,158,713.00
10/04/2007,07:40,1552.50,1552.50,1552.25,1552.25,10,13,23.00
10/04/2007,07:41,1552.50,1552.50,1552.25,1552.25,4,19,23.00
10/04/2007,07:42,1552.25,1552.25,1552.00,1552.25,12,75,87.00
10/04/2007,07:43,1552.25,1552.75,1552.25,1552.75,565,216,781.00
10/04/2007,07:44,1552.75,1553.00,1552.50,1553.00,271,33,304.00
10/04/2007,07:45,1553.00,1553.75,1553.00,1553.75,722,252,974.00
10/04/2007,07:46,1553.75,1554.50,1553.25,1553.25,1775,1967,3742.00
10/04/2007,07:47,1553.50,1554.00,1553.25,1553.75,758,416,1174.00
10/04/2007,07:48,1553.50,1554.00,1553.25,1553.50,447,119,566.00
10/04/2007,07:49,1553.25,1553.25,1553.00,1553.00,79,284,363.00
10/04/2007,07:50,1553.00,1553.50,1553.00,1553.25,147,172,319.00
10/04/2007,07:51,1553.25,1553.25,1553.25,1553.25,170,0,170.00
10/04/2007,07:52,1553.25,1553.50,1553.00,1553.25,92,7,99.00
10/04/2007,07:53,1553.50,1553.50,1553.25,1553.25,1,258,259.00
10/04/2007,07:54,1553.50,1553.75,1553.50,1553.50,130,151,281.00
10/04/2007,07:55,1553.50,1553.50,1552.75,1553.25,317,401,718.00
10/04/2007,07:56,1553.25,1553.50,1553.00,1553.00,47,116,163.00
10/04/2007,07:57,1553.00,1553.50,1553.00,1553.50,129,8,137.00
10/04/2007,07:58,1553.50,1554.00,1553.50,1553.75,1070,373,1443.00
10/04/2007,07:59,1553.75,1554.25,1553.75,1554.00,433,186,619.00
10/04/2007,08:00,1554.25,1554.50,1554.00,1554.00,343,121,464.00
10/04/2007,08:01,1554.25,1554.25,1553.50,1553.75,285,782,1067.00
10/04/2007,08:02,1553.75,1553.75,1553.50,1553.50,126,12,138.00
10/04/2007,08:03,1553.75,1554.25,1553.75,1554.00,332,12,344.00
10/04/2007,08:04,1554.00,1554.25,1553.75,1554.00,11,169,180.00
10/04/2007,08:05,1554.00,1554.25,1553.75,1554.00,48,11,59.00
10/04/2007,08:06,1554.00,1554.25,1553.75,1554.00,208,120,328.00
10/04/2007,08:07,1554.00,1554.25,1553.75,1554.00,48,146,194.00
10/04/2007,08:08,1554.00,1554.25,1554.00,1554.00,49,6,55.00
10/04/2007,08:09,1554.00,1554.25,1554.00,1554.25,181,56,237.00
10/04/2007,08:10,1554.25,1554.50,1554.25,1554.50,154,60,214.00
10/04/2007,08:11,1554.25,1554.50,1554.25,1554.25,6,335,341.00
10/04/2007,08:12,1554.25,1554.50,1554.00,1554.00,14,76,90.00
10/04/2007,08:13,1554.00,1554.25,1554.00,1554.00,10,5,15.00
10/04/2007,08:14,1554.00,1554.25,1554.00,1554.00,26,15,41.00
10/04/2007,08:15,1554.00,1554.25,1554.00,1554.00,8,5,13.00
10/04/2007,08:16,1554.25,1554.25,1553.50,1554.00,265,462,727.00
10/04/2007,08:17,1554.00,1554.25,1553.75,1554.00,117,291,408.00
10/04/2007,08:18,1553.75,1554.00,1553.75,1553.75,4,132,136.00
10/04/2007,08:19,1553.75,1554.00,1553.75,1553.75,12,128,140.00
10/04/2007,08:20,1553.75,1554.00,1553.50,1554.00,351,187,538.00
10/04/2007,08:21,1554.00,1554.00,1553.75,1554.00,56,82,138.00
10/04/2007,08:22,1554.00,1554.00,1553.75,1554.00,51,3,54.00
10/04/2007,08:23,1554.00,1554.00,1553.75,1553.75,25,98,123.00
10/04/2007,08:24,1554.00,1554.00,1553.75,1554.00,311,56,367.00
10/04/2007,08:25,1554.25,1554.25,1553.75,1553.75,10,51,61.00
10/04/2007,08:26,1554.00,1554.25,1553.75,1554.00,93,12,105.00
10/04/2007,08:27,1554.00,1554.25,1553.50,1553.50,14,598,612.00
10/04/2007,08:28,1553.75,1553.75,1553.50,1553.50,17,146,163.00
10/04/2007,08:29,1553.75,1553.75,1553.25,1553.50,84,495,579.00
10/04/2007,08:30,1553.50,1553.50,1553.00,1553.00,780,1229,2009.00
10/04/2007,08:31,1553.00,1553.75,1552.50,1552.75,2093,4468,6561.00
10/04/2007,08:32,1553.00,1553.50,1552.75,1552.75,1758,1209,2967.00
10/04/2007,08:33,1553.00,1553.50,1552.75,1553.00,1986,1799,3785.00
10/04/2007,08:34,1553.25,1553.25,1552.00,1552.50,1695,3651,5346.00
10/04/2007,08:35,1552.25,1553.00,1552.00,1552.50,2679,1988,4667.00
10/04/2007,08:36,1552.50,1552.75,1552.00,1552.25,1823,1792,3615.00
10/04/2007,08:37,1552.25,1552.50,1551.75,1552.50,2205,2550,4755.00
10/04/2007,08:38,1552.50,1553.00,1552.25,1552.50,2501,1619,4120.00
10/04/2007,08:39,1552.50,1553.00,1552.25,1552.75,1174,1072,2246.00
10/04/2007,08:40,1552.50,1552.75,1551.75,1552.25,653,2227,2880.00
10/04/2007,08:41,1552.00,1552.75,1551.50,1551.50,1697,2544,4241.00
10/04/2007,08:42,1551.50,1552.00,1551.25,1551.75,3765,1445,5210.00
10/04/2007,08:43,1552.00,1552.25,1551.75,1552.00,3206,1579,4785.00
10/04/2007,08:44,1552.00,1552.25,1551.75,1551.75,1228,1803,3031.00
10/04/2007,08:45,1552.00,1552.00,1550.75,1550.75,1369,5010,6379.00
10/04/2007,08:46,1551.00,1551.00,1550.25,1551.00,5718,4644,10362.00
10/04/2007,08:47,1550.75,1551.25,1550.50,1550.75,4817,827,5644.00
10/04/2007,08:48,1550.50,1551.00,1549.50,1550.00,2086,4798,6884.00
10/04/2007,08:49,1550.00,1550.25,1549.50,1549.75,4810,6142,10952.00
10/04/2007,08:50,1549.75,1550.75,1549.50,1550.25,2167,1900,4067.00
10/04/2007,08:51,1550.50,1550.50,1549.50,1549.75,1419,2476,3895.00
10/04/2007,08:52,1549.75,1550.50,1549.75,1550.25,2759,1532,4291.00
10/04/2007,08:53,1550.25,1550.75,1549.75,1550.00,2293,1973,4266.00
10/04/2007,08:54,1550.00,1550.25,1549.50,1550.00,2535,786,3321.00
10/04/2007,08:55,1550.25,1550.25,1549.50,1550.00,1176,3101,4277.00
10/04/2007,08:56,1549.75,1550.00,1549.00,1549.25,1541,3759,5300.00
10/04/2007,08:57,1549.25,1549.25,1548.50,1549.25,3609,3815,7424.00
10/04/2007,08:58,1549.25,1549.25,1548.75,1549.25,1847,1128,2975.00
10/04/2007,08:59,1549.25,1549.75,1549.25,1549.50,2899,395,3294.00
10/04/2007,09:00,1549.25,1549.75,1549.25,1549.25,1040,917,1957.00
10/04/2007,09:01,1549.50,1550.00,1549.00,1549.25,1765,4436,6201.00
10/04/2007,09:02,1549.25,1549.50,1548.75,1549.25,782,1240,2022.00
10/04/2007,09:03,1549.00,1549.50,1548.00,1548.50,2125,5726,7851.00
10/04/2007,09:04,1548.50,1549.00,1548.25,1548.75,3379,1363,4742.00
10/04/2007,09:05,1549.00,1549.75,1548.75,1549.00,3248,2608,5856.00
10/04/2007,09:06,1549.00,1549.75,1549.00,1549.50,3961,3580,7541.00
10/04/2007,09:07,1549.50,1549.50,1549.00,1549.25,2250,1579,3829.00
10/04/2007,09:08,1549.25,1549.75,1549.00,1549.25,1436,1367,2803.00
10/04/2007,09:09,1549.25,1549.75,1548.75,1549.00,2004,4109,6113.00
10/04/2007,09:10,1549.00,1549.75,1549.00,1549.50,3516,3366,6882.00
10/04/2007,09:11,1549.50,1550.25,1549.25,1550.00,3086,2366,5452.00
10/04/2007,09:12,1550.00,1550.50,1549.75,1550.50,2961,984,3945.00
10/04/2007,09:13,1550.25,1550.50,1550.00,1550.25,1417,1644,3061.00
10/04/2007,09:14,1550.25,1550.50,1550.00,1550.25,1009,88,1097.00
10/04/2007,09:15,1550.50,1551.00,1550.25,1551.00,2410,714,3124.00
10/04/2007,09:16,1550.75,1551.00,1550.50,1550.75,1980,921,2901.00
10/04/2007,09:17,1551.00,1551.25,1550.50,1551.00,1654,885,2539.00
10/04/2007,09:18,1551.00,1551.50,1550.75,1551.00,2572,1478,4050.00
10/04/2007,09:19,1550.75,1551.25,1550.75,1550.75,709,421,1130.00
10/04/2007,09:20,1550.75,1551.00,1550.25,1550.75,1783,2315,4098.00
10/04/2007,09:21,1550.75,1551.00,1550.50,1551.00,1168,610,1778.00
10/04/2007,09:22,1551.00,1551.25,1550.25,1550.75,350,2105,2455.00
10/04/2007,09:23,1550.50,1551.00,1550.50,1551.00,885,55,940.00
10/04/2007,09:24,1551.00,1551.00,1550.50,1550.50,211,680,891.00
10/04/2007,09:25,1550.75,1550.75,1550.50,1550.50,107,171,278.00
10/04/2007,09:26,1550.50,1551.25,1550.25,1551.00,1067,1830,2897.00
10/04/2007,09:27,1551.00,1551.00,1550.25,1550.50,873,1532,2405.00
10/04/2007,09:28,1550.25,1550.75,1550.25,1550.25,1127,328,1455.00
10/04/2007,09:29,1550.50,1550.50,1549.75,1550.00,1292,2057,3349.00
10/04/2007,09:30,1549.75,1550.25,1549.75,1550.00,1256,1298,2554.00
10/04/2007,09:31,1550.25,1551.25,1549.75,1551.00,3641,974,4615.00
10/04/2007,09:32,1551.00,1552.00,1550.50,1552.00,3632,1547,5179.00
10/04/2007,09:33,1552.00,1552.25,1551.50,1551.50,1120,2530,3650.00
10/04/2007,09:34,1551.50,1552.00,1551.25,1551.25,488,1355,1843.00
10/04/2007,09:35,1551.25,1551.50,1551.25,1551.50,804,1028,1832.00
10/04/2007,09:36,1551.50,1551.50,1550.75,1551.25,1490,2801,4291.00
10/04/2007,09:37,1551.00,1552.00,1550.75,1551.75,2497,776,3273.00
10/04/2007,09:38,1551.75,1552.00,1551.25,1551.25,535,1401,1936.00
10/04/2007,09:39,1551.25,1551.25,1550.50,1550.75,2040,2245,4285.00
10/04/2007,09:40,1550.75,1551.25,1550.50,1550.50,1958,1135,3093.00
10/04/2007,09:41,1550.50,1550.75,1550.00,1550.75,2863,2671,5534.00
10/04/2007,09:42,1550.75,1551.25,1550.50,1551.00,3866,1500,5366.00
10/04/2007,09:43,1551.25,1552.00,1551.00,1551.25,2996,2859,5855.00
10/04/2007,09:44,1551.50,1551.50,1551.00,1551.00,240,2119,2359.00
10/04/2007,09:45,1551.00,1552.25,1551.00,1552.00,2183,955,3138.00
10/04/2007,09:46,1551.75,1552.50,1551.75,1552.50,3063,1770,4833.00
10/04/2007,09:47,1552.50,1552.50,1552.00,1552.25,1044,1628,2672.00
10/04/2007,09:48,1552.00,1553.00,1552.00,1553.00,6107,710,6817.00
10/04/2007,09:49,1553.00,1553.00,1552.50,1553.00,2837,1100,3937.00
10/04/2007,09:50,1552.75,1553.00,1552.50,1553.00,1213,504,1717.00
10/04/2007,09:51,1553.00,1553.25,1552.50,1552.75,1427,1625,3052.00
10/04/2007,09:52,1553.00,1553.25,1552.75,1553.00,1151,1201,2352.00
10/04/2007,09:53,1553.00,1553.75,1552.75,1553.25,2433,1930,4363.00
10/04/2007,09:54,1553.25,1554.25,1553.25,1554.00,5301,1241,6542.00
10/04/2007,09:55,1554.00,1554.75,1553.75,1554.25,6313,5105,11418.00
10/04/2007,09:56,1554.25,1554.50,1554.00,1554.00,1524,4331,5855.00
10/04/2007,09:57,1554.00,1554.25,1553.50,1553.75,3232,5374,8606.00
10/04/2007,09:58,1553.75,1554.00,1553.25,1553.25,744,2020,2764.00
10/04/2007,09:59,1553.25,1553.75,1553.25,1553.50,1021,1277,2298.00
10/04/2007,10:00,1553.50,1554.00,1553.25,1554.00,2511,1679,4190.00
10/04/2007,10:01,1554.00,1554.25,1553.50,1553.75,3582,1528,5110.00
10/04/2007,10:02,1553.50,1553.75,1553.25,1553.50,870,750,1620.00
10/04/2007,10:03,1553.75,1554.25,1553.50,1554.25,1821,175,1996.00
10/04/2007,10:04,1554.50,1554.50,1553.75,1553.75,111,641,752.00
10/04/2007,10:05,1553.75,1554.00,1553.50,1553.50,17,615,632.00
10/04/2007,10:06,1553.75,1554.25,1553.50,1554.00,1417,916,2333.00
10/04/2007,10:07,1554.00,1554.25,1553.75,1554.00,85,384,469.00
10/04/2007,10:08,1553.75,1554.50,1553.75,1554.00,2201,1182,3383.00
10/04/2007,10:09,1554.00,1554.50,1554.00,1554.25,1927,2322,4249.00
10/04/2007,10:10,1554.25,1554.50,1553.75,1554.00,1001,1635,2636.00
10/04/2007,10:11,1554.25,1554.25,1553.50,1553.50,918,2521,3439.00
10/04/2007,10:12,1553.50,1553.75,1553.00,1553.25,1090,1813,2903.00
10/04/2007,10:13,1553.25,1553.50,1552.75,1553.00,277,1741,2018.00
10/04/2007,10:14,1553.00,1553.25,1553.00,1553.25,631,283,914.00
10/04/2007,10:15,1553.25,1553.25,1552.50,1553.00,1297,1429,2726.00
10/04/2007,10:16,1553.25,1553.25,1553.00,1553.25,792,131,923.00
10/04/2007,10:17,1553.25,1553.50,1553.00,1553.25,257,247,504.00
10/04/2007,10:18,1553.00,1553.75,1553.00,1553.75,1121,241,1362.00
10/04/2007,10:19,1553.75,1553.75,1553.50,1553.50,228,394,622.00
10/04/2007,10:20,1553.75,1553.75,1553.50,1553.75,34,1380,1414.00
10/04/2007,10:21,1553.75,1553.75,1553.50,1553.75,283,85,368.00
10/04/2007,10:22,1553.50,1553.75,1553.25,1553.75,213,423,636.00
10/04/2007,10:23,1553.50,1553.75,1553.50,1553.75,29,148,177.00
10/04/2007,10:24,1553.50,1554.00,1553.50,1553.75,694,492,1186.00
10/04/2007,10:25,1554.00,1554.00,1553.50,1553.75,403,1768,2171.00
10/04/2007,10:26,1553.75,1553.75,1553.50,1553.75,75,76,151.00
10/04/2007,10:27,1553.75,1553.75,1552.75,1553.00,243,3256,3499.00
10/04/2007,10:28,1552.75,1553.25,1552.50,1552.75,1956,1376,3332.00
10/04/2007,10:29,1553.00,1553.00,1552.50,1552.75,810,316,1126.00
10/04/2007,10:30,1552.75,1552.75,1552.00,1552.50,2205,2820,5025.00
10/04/2007,10:31,1552.25,1552.50,1552.00,1552.25,927,716,1643.00
10/04/2007,10:32,1552.25,1552.75,1552.25,1552.75,1050,541,1591.00
10/04/2007,10:33,1552.75,1552.75,1552.50,1552.75,94,79,173.00
10/04/2007,10:34,1552.75,1552.75,1552.50,1552.50,32,162,194.00
10/04/2007,10:35,1552.50,1553.00,1552.50,1552.75,749,449,1198.00
10/04/2007,10:36,1552.50,1553.00,1552.50,1553.00,552,18,570.00
10/04/2007,10:37,1553.00,1553.00,1552.50,1552.75,176,344,520.00
10/04/2007,10:38,1552.75,1553.00,1552.50,1552.75,360,211,571.00
10/04/2007,10:39,1552.75,1553.00,1552.50,1552.75,58,189,247.00
10/04/2007,10:40,1552.50,1553.00,1552.50,1552.75,470,276,746.00
10/04/2007,10:41,1552.75,1552.75,1552.00,1552.00,143,969,1112.00
10/04/2007,10:42,1552.00,1552.50,1552.00,1552.25,1175,811,1986.00
10/04/2007,10:43,1552.25,1552.50,1552.00,1552.50,297,32,329.00
10/04/2007,10:44,1552.50,1552.75,1552.25,1552.25,1378,464,1842.00
10/04/2007,10:45,1552.50,1552.75,1552.25,1552.75,621,42,663.00
10/04/2007,10:46,1553.00,1553.00,1552.25,1552.50,266,692,958.00
10/04/2007,10:47,1552.75,1552.75,1552.50,1552.50,21,165,186.00
10/04/2007,10:48,1552.50,1552.50,1552.25,1552.50,83,37,120.00
10/04/2007,10:49,1552.50,1552.50,1552.25,1552.50,200,3,203.00
10/04/2007,10:50,1552.50,1552.75,1552.00,1552.25,414,2116,2530.00
10/04/2007,10:51,1552.00,1552.25,1551.50,1551.75,1322,2152,3474.00
10/04/2007,10:52,1551.75,1551.75,1551.25,1551.25,208,2297,2505.00
10/04/2007,10:53,1551.25,1552.00,1551.25,1551.50,1218,913,2131.00
10/04/2007,10:54,1551.75,1552.00,1551.50,1551.75,1680,72,1752.00
10/04/2007,10:55,1551.75,1552.00,1551.50,1551.50,106,596,702.00
10/04/2007,10:56,1551.50,1551.75,1551.50,1551.75,17,738,755.00
10/04/2007,10:57,1551.50,1552.00,1551.50,1551.75,520,191,711.00
10/04/2007,10:58,1551.50,1551.75,1551.50,1551.75,56,137,193.00
10/04/2007,10:59,1551.75,1551.75,1551.50,1551.75,55,183,238.00
10/04/2007,11:00,1551.50,1551.75,1551.50,1551.50,91,255,346.00
10/04/2007,11:01,1551.50,1551.75,1551.25,1551.25,753,1152,1905.00
10/04/2007,11:02,1551.50,1551.50,1551.25,1551.50,114,28,142.00
10/04/2007,11:03,1551.25,1551.50,1551.25,1551.50,71,18,89.00
10/04/2007,11:04,1551.50,1551.50,1551.00,1551.25,112,912,1024.00
10/04/2007,11:05,1551.00,1551.25,1550.75,1551.25,428,1512,1940.00
10/04/2007,11:06,1551.00,1551.25,1550.75,1551.00,302,780,1082.00
10/04/2007,11:07,1550.75,1551.00,1550.50,1551.00,1936,1032,2968.00
10/04/2007,11:08,1551.00,1551.25,1550.75,1551.00,704,140,844.00
10/04/2007,11:09,1551.25,1551.25,1551.00,1551.00,33,777,810.00
10/04/2007,11:10,1551.00,1551.25,1550.75,1551.00,368,145,513.00
10/04/2007,11:11,1551.00,1551.25,1550.75,1551.00,147,680,827.00
10/04/2007,11:12,1551.25,1551.25,1550.75,1551.00,448,267,715.00
10/04/2007,11:13,1551.00,1551.00,1550.50,1551.00,584,1021,1605.00
10/04/2007,11:14,1551.00,1551.25,1550.75,1550.75,386,814,1200.00
10/04/2007,11:15,1550.75,1551.00,1550.75,1550.75,108,47,155.00
10/04/2007,11:16,1551.00,1551.00,1550.50,1550.75,796,538,1334.00
10/04/2007,11:17,1550.75,1551.50,1550.75,1551.25,1451,268,1719.00
10/04/2007,11:18,1551.25,1552.00,1551.00,1552.00,1661,801,2462.00
10/04/2007,11:19,1551.75,1552.25,1551.75,1552.25,1459,524,1983.00
10/04/2007,11:20,1552.00,1552.50,1552.00,1552.25,1461,2172,3633.00
10/04/2007,11:21,1552.00,1552.25,1552.00,1552.25,215,1046,1261.00
10/04/2007,11:22,1552.00,1552.25,1551.75,1552.00,327,548,875.00
10/04/2007,11:23,1552.25,1552.25,1551.75,1552.00,154,624,778.00
10/04/2007,11:24,1551.75,1552.00,1551.75,1551.75,10,947,957.00
10/04/2007,11:25,1551.50,1552.00,1551.50,1552.00,483,375,858.00
10/04/2007,11:26,1551.75,1552.00,1551.75,1551.75,52,58,110.00
10/04/2007,11:27,1552.00,1552.00,1551.75,1552.00,8,9,17.00
10/04/2007,11:28,1551.75,1552.00,1551.50,1551.75,419,318,737.00
10/04/2007,11:29,1552.00,1552.00,1551.75,1551.75,9,74,83.00
10/04/2007,11:30,1552.00,1552.00,1551.75,1552.00,246,691,937.00
10/04/2007,11:31,1552.00,1552.25,1551.75,1552.00,467,64,531.00
10/04/2007,11:32,1552.00,1552.50,1552.00,1552.25,1088,15,1103.00
10/04/2007,11:33,1552.50,1552.50,1552.25,1552.50,176,22,198.00
10/04/2007,11:34,1552.25,1553.25,1552.25,1553.00,2277,612,2889.00
10/04/2007,11:35,1553.00,1553.00,1552.75,1553.00,119,292,411.00
10/04/2007,11:36,1553.00,1553.00,1552.25,1552.50,1277,1712,2989.00
10/04/2007,11:37,1552.50,1552.50,1552.25,1552.25,141,48,189.00
10/04/2007,11:38,1552.25,1552.75,1552.25,1552.50,454,73,527.00
10/04/2007,11:39,1552.50,1552.75,1552.50,1552.75,29,198,227.00
10/04/2007,11:40,1552.75,1553.00,1552.50,1552.75,746,680,1426.00
10/04/2007,11:41,1552.75,1552.75,1552.25,1552.50,19,433,452.00
10/04/2007,11:42,1552.50,1552.50,1552.25,1552.25,249,59,308.00
10/04/2007,11:43,1552.25,1552.75,1552.25,1552.75,203,40,243.00
10/04/2007,11:44,1552.50,1552.75,1552.25,1552.75,134,375,509.00
10/04/2007,11:45,1552.50,1553.00,1552.50,1552.75,492,280,772.00
10/04/2007,11:46,1552.75,1553.00,1552.50,1552.50,302,101,403.00
10/04/2007,11:47,1552.75,1552.75,1551.75,1551.75,165,1696,1861.00
10/04/2007,11:48,1551.75,1552.00,1551.75,1551.75,92,166,258.00
10/04/2007,11:49,1551.75,1552.50,1551.75,1552.25,1329,274,1603.00
10/04/2007,11:50,1552.25,1552.75,1552.25,1552.25,1034,669,1703.00
10/04/2007,11:51,1552.25,1552.75,1552.25,1552.50,569,316,885.00
10/04/2007,11:52,1552.50,1552.75,1552.25,1552.25,1,153,154.00
10/04/2007,11:53,1552.25,1552.75,1552.25,1552.75,1334,273,1607.00
10/04/2007,11:54,1552.75,1553.00,1552.50,1553.00,574,74,648.00
10/04/2007,11:55,1553.00,1553.25,1552.50,1553.00,1601,753,2354.00
10/04/2007,11:56,1553.00,1553.00,1552.75,1553.00,56,51,107.00
10/04/2007,11:57,1552.75,1553.00,1552.50,1552.75,1590,443,2033.00
10/04/2007,11:58,1553.00,1553.00,1552.50,1552.50,18,233,251.00
10/04/2007,11:59,1552.75,1553.00,1552.50,1552.50,236,198,434.00
10/04/2007,12:00,1552.75,1552.75,1552.25,1552.50,80,591,671.00
10/04/2007,12:01,1552.50,1552.50,1552.25,1552.50,27,43,70.00
10/04/2007,12:02,1552.25,1552.75,1552.25,1552.50,341,17,358.00
10/04/2007,12:03,1552.75,1552.75,1552.50,1552.50,8,62,70.00
10/04/2007,12:04,1552.50,1552.50,1552.25,1552.50,153,151,304.00
10/04/2007,12:05,1552.25,1552.50,1552.00,1552.25,26,451,477.00
10/04/2007,12:06,1552.00,1552.25,1552.00,1552.00,887,114,1001.00
10/04/2007,12:07,1552.00,1552.25,1551.50,1551.50,204,726,930.00
10/04/2007,12:08,1551.75,1551.75,1550.75,1550.75,161,3247,3408.00
10/04/2007,12:09,1550.75,1551.25,1550.50,1551.00,891,515,1406.00
10/04/2007,12:10,1551.25,1551.50,1551.00,1551.50,621,298,919.00
10/04/2007,12:11,1551.50,1551.75,1551.25,1551.50,426,756,1182.00
10/04/2007,12:12,1551.50,1551.50,1551.25,1551.50,222,24,246.00
10/04/2007,12:13,1551.50,1551.50,1550.75,1551.00,389,3062,3451.00
10/04/2007,12:14,1551.00,1551.25,1550.75,1550.75,872,480,1352.00
10/04/2007,12:15,1550.75,1551.25,1550.75,1551.00,301,44,345.00
10/04/2007,12:16,1551.00,1551.25,1550.50,1550.50,62,2345,2407.00
10/04/2007,12:17,1550.50,1551.00,1550.50,1551.00,961,336,1297.00
10/04/2007,12:18,1551.00,1551.50,1551.00,1551.50,515,83,598.00
10/04/2007,12:19,1551.25,1551.50,1551.00,1551.00,33,386,419.00
10/04/2007,12:20,1551.25,1551.25,1551.00,1551.25,14,57,71.00
10/04/2007,12:21,1551.00,1551.25,1550.00,1550.00,180,2741,2921.00
10/04/2007,12:22,1550.00,1550.25,1549.75,1549.75,947,1990,2937.00
10/04/2007,12:23,1549.75,1550.75,1549.75,1550.50,1602,746,2348.00
10/04/2007,12:24,1550.50,1551.25,1550.50,1551.00,634,1884,2518.00
10/04/2007,12:25,1551.00,1551.50,1550.75,1551.50,1473,1625,3098.00
10/04/2007,12:26,1551.25,1552.00,1551.25,1552.00,1067,38,1105.00
10/04/2007,12:27,1551.75,1552.00,1551.50,1551.50,71,730,801.00
10/04/2007,12:28,1551.50,1551.75,1551.50,1551.50,81,970,1051.00
10/04/2007,12:29,1551.50,1552.25,1551.50,1552.25,3017,770,3787.00
10/04/2007,12:30,1552.50,1552.50,1551.75,1552.00,820,1406,2226.00
10/04/2007,12:31,1552.00,1552.00,1551.50,1551.75,695,548,1243.00
10/04/2007,12:32,1551.75,1552.25,1551.75,1552.00,1444,624,2068.00
10/04/2007,12:33,1551.75,1552.50,1551.75,1552.25,840,161,1001.00
10/04/2007,12:34,1552.25,1552.50,1552.00,1552.50,1103,115,1218.00
10/04/2007,12:35,1552.50,1552.50,1551.75,1552.00,11,1076,1087.00
10/04/2007,12:36,1551.75,1552.00,1551.75,1552.00,31,41,72.00
10/04/2007,12:37,1551.75,1552.25,1551.50,1552.00,860,336,1196.00
10/04/2007,12:38,1552.00,1552.50,1551.75,1552.50,667,515,1182.00
10/04/2007,12:39,1552.25,1553.25,1552.25,1553.00,3397,1052,4449.00
10/04/2007,12:40,1553.00,1553.00,1552.50,1552.50,614,640,1254.00
10/04/2007,12:41,1552.75,1553.00,1552.50,1552.50,772,1078,1850.00
10/04/2007,12:42,1552.50,1552.75,1552.25,1552.25,239,860,1099.00
10/04/2007,12:43,1552.25,1552.50,1552.25,1552.25,80,997,1077.00
10/04/2007,12:44,1552.25,1552.50,1552.25,1552.25,100,255,355.00
10/04/2007,12:45,1552.25,1552.75,1552.25,1552.50,1126,165,1291.00
10/04/2007,12:46,1552.50,1552.50,1552.00,1552.25,391,265,656.00
10/04/2007,12:47,1552.25,1552.25,1551.75,1552.00,66,721,787.00
10/04/2007,12:48,1552.00,1552.25,1551.75,1552.00,531,302,833.00
10/04/2007,12:49,1552.00,1552.00,1551.75,1551.75,125,34,159.00
10/04/2007,12:50,1552.00,1552.00,1551.75,1551.75,12,35,47.00
10/04/2007,12:51,1552.00,1552.00,1551.75,1552.00,520,28,548.00
10/04/2007,12:52,1552.00,1552.25,1552.00,1552.00,862,8,870.00
10/04/2007,12:53,1552.00,1552.25,1552.00,1552.25,305,52,357.00
10/04/2007,12:54,1552.25,1552.25,1551.75,1551.75,36,779,815.00
10/04/2007,12:55,1551.50,1552.00,1551.50,1552.00,634,100,734.00
10/04/2007,12:56,1551.75,1552.00,1551.50,1551.75,29,268,297.00
10/04/2007,12:57,1551.75,1551.75,1551.00,1551.50,191,1287,1478.00
10/04/2007,12:58,1551.25,1551.50,1551.25,1551.25,125,20,145.00
10/04/2007,12:59,1551.50,1551.50,1551.25,1551.50,264,17,281.00
10/04/2007,13:00,1551.50,1551.50,1551.00,1551.00,217,330,547.00
10/04/2007,13:01,1551.00,1551.50,1551.00,1551.25,428,154,582.00
10/04/2007,13:02,1551.25,1551.75,1551.25,1551.75,888,152,1040.00
10/04/2007,13:03,1551.50,1551.75,1551.50,1551.50,116,47,163.00
10/04/2007,13:04,1551.50,1551.75,1551.50,1551.75,117,115,232.00
10/04/2007,13:05,1551.50,1552.00,1551.50,1551.75,517,241,758.00
10/04/2007,13:06,1551.75,1552.00,1551.50,1552.00,75,298,373.00
10/04/2007,13:07,1551.75,1552.00,1551.75,1551.75,12,417,429.00
10/04/2007,13:08,1551.75,1552.00,1551.50,1551.75,397,702,1099.00
10/04/2007,13:09,1552.00,1552.50,1552.00,1552.25,2097,284,2381.00
10/04/2007,13:10,1552.25,1552.25,1552.00,1552.25,94,582,676.00
10/04/2007,13:11,1552.25,1552.25,1552.00,1552.00,63,126,189.00
10/04/2007,13:12,1552.00,1552.25,1552.00,1552.25,93,71,164.00
10/04/2007,13:13,1552.25,1552.25,1552.00,1552.25,156,47,203.00
10/04/2007,13:14,1552.00,1552.25,1552.00,1552.00,18,107,125.00
10/04/2007,13:15,1552.25,1552.25,1551.50,1551.50,26,723,749.00
10/04/2007,13:16,1551.50,1551.75,1551.50,1551.50,26,152,178.00
10/04/2007,13:17,1551.75,1551.75,1551.25,1551.25,110,749,859.00
10/04/2007,13:18,1551.25,1551.50,1551.25,1551.25,35,611,646.00
10/04/2007,13:19,1551.25,1551.25,1551.00,1551.00,78,407,485.00
10/04/2007,13:20,1551.00,1551.50,1551.00,1551.50,773,57,830.00
10/04/2007,13:21,1551.50,1551.50,1551.25,1551.25,20,153,173.00
10/04/2007,13:22,1551.50,1551.75,1551.25,1551.50,487,390,877.00
10/04/2007,13:23,1551.50,1551.75,1551.50,1551.50,34,418,452.00
10/04/2007,13:24,1551.50,1551.75,1551.50,1551.50,63,167,230.00
10/04/2007,13:25,1551.50,1552.00,1551.25,1551.50,1026,1263,2289.00
10/04/2007,13:26,1551.50,1551.50,1551.00,1551.25,308,653,961.00
10/04/2007,13:27,1551.25,1551.75,1551.25,1551.50,325,313,638.00
10/04/2007,13:28,1551.50,1551.75,1551.50,1551.50,26,288,314.00
10/04/2007,13:29,1551.50,1551.75,1551.50,1551.75,62,141,203.00
10/04/2007,13:30,1551.75,1552.25,1551.75,1552.00,1072,932,2004.00
10/04/2007,13:31,1551.75,1552.25,1551.75,1552.00,409,127,536.00
10/04/2007,13:32,1552.25,1552.25,1551.75,1552.00,72,218,290.00
10/04/2007,13:33,1552.00,1552.25,1551.75,1552.00,626,249,875.00
10/04/2007,13:34,1552.00,1552.25,1551.75,1552.00,543,78,621.00
10/04/2007,13:35,1552.00,1552.50,1552.00,1552.25,489,254,743.00
10/04/2007,13:36,1552.25,1552.25,1551.50,1551.75,82,1272,1354.00
10/04/2007,13:37,1551.75,1552.00,1551.75,1552.00,581,69,650.00
10/04/2007,13:38,1552.00,1552.00,1551.75,1551.75,267,26,293.00
10/04/2007,13:39,1551.75,1552.00,1551.50,1551.75,835,453,1288.00
10/04/2007,13:40,1551.75,1552.00,1551.50,1551.75,1064,222,1286.00
10/04/2007,13:41,1551.75,1552.00,1551.50,1551.50,19,634,653.00
10/04/2007,13:42,1551.50,1551.75,1551.50,1551.75,484,8,492.00
10/04/2007,13:43,1551.75,1552.00,1551.00,1551.00,125,1316,1441.00
10/04/2007,13:44,1551.00,1551.25,1550.50,1550.75,763,2074,2837.00
10/04/2007,13:45,1551.00,1551.00,1550.50,1550.50,175,965,1140.00
10/04/2007,13:46,1550.50,1551.00,1550.25,1551.00,2642,1322,3964.00
10/04/2007,13:47,1551.00,1551.25,1550.75,1551.00,1091,29,1120.00
10/04/2007,13:48,1551.00,1551.50,1551.00,1551.25,620,346,966.00
10/04/2007,13:49,1551.25,1551.25,1550.75,1551.00,117,617,734.00
10/04/2007,13:50,1551.00,1551.25,1551.00,1551.00,766,30,796.00
10/04/2007,13:51,1551.25,1551.25,1551.00,1551.25,69,516,585.00
10/04/2007,13:52,1551.00,1551.25,1551.00,1551.00,74,247,321.00
10/04/2007,13:53,1551.00,1551.25,1551.00,1551.25,118,392,510.00
10/04/2007,13:54,1551.25,1551.50,1551.00,1551.25,1438,986,2424.00
10/04/2007,13:55,1551.25,1551.50,1551.25,1551.25,149,243,392.00
10/04/2007,13:56,1551.50,1552.00,1551.50,1552.00,4973,264,5237.00
10/04/2007,13:57,1552.00,1552.00,1551.75,1551.75,1166,14,1180.00
10/04/2007,13:58,1551.75,1552.00,1551.50,1551.75,27,1305,1332.00
10/04/2007,13:59,1551.50,1551.50,1551.00,1551.25,145,965,1110.00
10/04/2007,14:00,1551.00,1551.25,1550.75,1551.25,1177,1023,2200.00
10/04/2007,14:01,1551.00,1551.25,1551.00,1551.25,1535,131,1666.00
10/04/2007,14:02,1551.25,1551.50,1551.00,1551.25,492,316,808.00
10/04/2007,14:03,1551.25,1551.50,1551.00,1551.50,407,13,420.00
10/04/2007,14:04,1551.25,1551.50,1551.25,1551.50,684,67,751.00
10/04/2007,14:05,1551.50,1551.50,1551.25,1551.25,46,19,65.00
10/04/2007,14:06,1551.50,1551.50,1551.25,1551.50,613,65,678.00
10/04/2007,14:07,1551.50,1551.75,1551.25,1551.50,909,459,1368.00
10/04/2007,14:08,1551.25,1551.50,1550.75,1551.00,710,1355,2065.00
10/04/2007,14:09,1551.00,1551.50,1551.00,1551.25,203,18,221.00
10/04/2007,14:10,1551.50,1551.50,1551.00,1551.25,230,459,689.00
10/04/2007,14:11,1551.25,1551.50,1551.00,1551.25,279,5,284.00
10/04/2007,14:12,1551.25,1551.75,1551.25,1551.25,2388,445,2833.00
10/04/2007,14:13,1551.50,1551.75,1551.25,1551.50,1501,2188,3689.00
10/04/2007,14:14,1551.50,1551.75,1551.25,1551.50,1218,198,1416.00
10/04/2007,14:15,1551.50,1551.75,1551.25,1551.25,336,747,1083.00
10/04/2007,14:16,1551.50,1551.50,1550.75,1551.00,694,1669,2363.00
10/04/2007,14:17,1551.00,1551.25,1551.00,1551.00,88,416,504.00
10/04/2007,14:18,1551.00,1551.25,1551.00,1551.00,62,434,496.00
10/04/2007,14:19,1551.00,1551.00,1550.50,1551.00,1304,778,2082.00
10/04/2007,14:20,1551.25,1551.75,1551.00,1551.50,1111,1061,2172.00
10/04/2007,14:21,1551.25,1551.50,1551.00,1551.50,469,886,1355.00
10/04/2007,14:22,1551.50,1551.75,1551.25,1551.25,706,391,1097.00
10/04/2007,14:23,1551.25,1551.50,1551.00,1551.25,96,1005,1101.00
10/04/2007,14:24,1551.25,1552.00,1551.25,1552.00,2485,38,2523.00
10/04/2007,14:25,1552.00,1552.00,1551.50,1551.75,990,828,1818.00
10/04/2007,14:26,1552.00,1552.00,1551.25,1551.50,22,973,995.00
10/04/2007,14:27,1551.50,1551.75,1551.25,1551.50,1109,96,1205.00
10/04/2007,14:28,1551.75,1551.75,1551.50,1551.50,112,197,309.00
10/04/2007,14:29,1551.50,1551.75,1551.50,1551.50,11,1009,1020.00
10/04/2007,14:30,1551.50,1551.75,1551.25,1551.25,9,643,652.00
10/04/2007,14:31,1551.50,1551.75,1551.25,1551.75,930,302,1232.00
10/04/2007,14:32,1551.75,1552.25,1551.50,1552.00,3117,227,3344.00
10/04/2007,14:33,1552.00,1553.00,1551.75,1552.75,4944,850,5794.00
10/04/2007,14:34,1553.00,1553.00,1552.50,1553.00,2196,1890,4086.00
10/04/2007,14:35,1552.75,1553.25,1552.50,1553.25,2066,631,2697.00
10/04/2007,14:36,1553.25,1553.50,1552.50,1553.00,2080,3844,5924.00
10/04/2007,14:37,1553.00,1553.00,1552.50,1552.75,889,1143,2032.00
10/04/2007,14:38,1552.75,1553.00,1552.50,1553.00,875,456,1331.00
10/04/2007,14:39,1552.75,1553.50,1552.75,1553.25,3538,1292,4830.00
10/04/2007,14:40,1553.25,1553.50,1553.00,1553.25,274,1517,1791.00
10/04/2007,14:41,1553.25,1553.25,1552.50,1552.75,771,1468,2239.00
10/04/2007,14:42,1552.75,1553.25,1552.75,1553.00,1660,654,2314.00
10/04/2007,14:43,1553.00,1553.50,1553.00,1553.25,630,159,789.00
10/04/2007,14:44,1553.25,1553.50,1552.75,1553.25,1942,1220,3162.00
10/04/2007,14:45,1553.25,1553.50,1553.00,1553.25,2016,820,2836.00
10/04/2007,14:46,1553.00,1553.25,1553.00,1553.25,469,242,711.00
10/04/2007,14:47,1553.25,1553.50,1553.00,1553.25,455,246,701.00
10/04/2007,14:48,1553.25,1553.50,1553.00,1553.25,788,550,1338.00
10/04/2007,14:49,1553.25,1553.75,1553.00,1553.75,2794,1229,4023.00
10/04/2007,14:50,1553.75,1554.00,1553.25,1553.50,2594,2884,5478.00
10/04/2007,14:51,1553.50,1553.50,1552.50,1552.50,371,3802,4173.00
10/04/2007,14:52,1552.75,1553.00,1552.50,1552.75,797,722,1519.00
10/04/2007,14:53,1552.75,1553.00,1552.75,1553.00,329,602,931.00
10/04/2007,14:54,1553.00,1553.25,1552.75,1553.25,1239,1066,2305.00
10/04/2007,14:55,1553.25,1553.25,1553.00,1553.00,26,1707,1733.00
10/04/2007,14:56,1553.00,1554.00,1553.00,1554.00,6904,689,7593.00
10/04/2007,14:57,1553.75,1554.00,1553.25,1553.25,806,3274,4080.00
10/04/2007,14:58,1553.25,1553.50,1553.00,1553.00,720,3520,4240.00
10/04/2007,14:59,1553.25,1553.25,1552.75,1553.00,378,1227,1605.00
10/04/2007,15:00,1553.00,1553.75,1552.75,1553.50,7669,4064,11733.00
10/04/2007,15:01,1553.50,1553.75,1553.00,1553.25,4286,4670,8956.00
10/04/2007,15:02,1553.50,1553.50,1553.00,1553.00,1241,1048,2289.00
10/04/2007,15:03,1553.00,1553.25,1552.50,1552.75,808,2239,3047.00
10/04/2007,15:04,1552.75,1553.25,1552.75,1553.00,2235,389,2624.00
10/04/2007,15:05,1553.25,1553.50,1553.00,1553.50,1572,411,1983.00
10/04/2007,15:06,1553.25,1553.75,1553.00,1553.25,1296,2409,3705.00
10/04/2007,15:07,1553.25,1553.50,1553.00,1553.00,1087,1369,2456.00
10/04/2007,15:08,1553.00,1553.25,1553.00,1553.00,680,898,1578.00
10/04/2007,15:09,1553.00,1553.50,1553.00,1553.25,1071,1103,2174.00
10/04/2007,15:10,1553.25,1553.50,1553.00,1553.00,282,1460,1742.00
10/04/2007,15:11,1553.25,1553.25,1553.00,1553.00,190,338,528.00
10/04/2007,15:12,1553.00,1553.50,1552.75,1553.00,721,892,1613.00
10/04/2007,15:13,1553.00,1553.00,1552.25,1552.50,838,2649,3487.00
10/04/2007,15:14,1552.50,1553.00,1552.25,1552.75,1390,1233,2623.00
10/04/2007,15:15,1552.50,1552.75,1552.00,1552.00,2082,2914,4996.00
10/04/2007,15:16,1552.25,1552.25,1552.25,1552.25,11,0,11.00
10/04/2007,15:31,1552.50,1552.75,1552.50,1552.75,372,62,434.00
10/04/2007,15:32,1552.75,1552.75,1552.50,1552.50,20,41,61.00
10/04/2007,15:33,1552.50,1552.50,1552.25,1552.25,0,151,151.00
10/04/2007,15:34,1552.50,1552.50,1552.50,1552.50,69,0,69.00
10/04/2007,15:35,1552.50,1552.50,1552.50,1552.50,26,0,26.00
10/04/2007,15:36,1552.50,1552.50,1552.50,1552.50,3,0,3.00
10/04/2007,15:37,1552.50,1552.50,1552.50,1552.50,40,0,40.00
10/04/2007,15:38,1552.50,1552.50,1552.50,1552.50,60,0,60.00
10/04/2007,15:39,1552.50,1552.50,1552.50,1552.50,21,0,21.00
10/04/2007,15:40,1552.50,1552.50,1552.50,1552.50,10,0,10.00
10/04/2007,15:41,1552.50,1552.50,1552.50,1552.50,37,0,37.00
10/04/2007,15:42,1552.75,1552.75,1552.75,1552.75,1,0,1.00
10/04/2007,15:44,1552.75,1552.75,1552.75,1552.75,7,0,7.00
10/04/2007,15:45,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/04/2007,15:46,1552.50,1552.50,1552.25,1552.25,5,664,669.00
10/04/2007,15:47,1552.25,1552.25,1552.25,1552.25,0,100,100.00
10/04/2007,15:48,1552.25,1552.25,1552.25,1552.25,0,345,345.00
10/04/2007,15:49,1552.25,1552.25,1552.25,1552.25,0,13,13.00
10/04/2007,15:51,1552.00,1552.25,1552.00,1552.00,2,27,29.00
10/04/2007,15:52,1552.00,1552.00,1552.00,1552.00,0,30,30.00
10/04/2007,15:54,1552.25,1552.25,1552.25,1552.25,6,0,6.00
10/04/2007,15:55,1552.25,1552.25,1552.00,1552.00,2,193,195.00
10/04/2007,15:56,1552.00,1552.00,1552.00,1552.00,0,71,71.00
10/04/2007,15:57,1551.75,1552.00,1551.75,1552.00,50,186,236.00
10/04/2007,15:58,1552.00,1552.00,1551.75,1551.75,105,2,107.00
10/04/2007,15:59,1551.75,1551.75,1551.75,1551.75,0,4,4.00
10/04/2007,16:00,1551.75,1552.00,1551.75,1552.00,61,92,153.00
10/04/2007,17:01,1552.25,1552.25,1551.50,1551.50,10,240,250.00
10/04/2007,17:02,1551.50,1551.50,1551.00,1551.00,8,1075,1083.00
10/04/2007,17:03,1551.25,1551.25,1551.00,1551.00,93,128,221.00
10/04/2007,17:04,1551.25,1551.25,1551.00,1551.25,57,3,60.00
10/04/2007,17:05,1551.50,1551.50,1551.25,1551.50,60,10,70.00
10/04/2007,17:07,1551.50,1551.50,1551.25,1551.50,3,51,54.00
10/04/2007,17:08,1551.25,1551.25,1550.75,1550.75,0,255,255.00
10/04/2007,17:09,1551.00,1551.00,1551.00,1551.00,7,0,7.00
10/04/2007,17:10,1551.00,1551.00,1550.75,1550.75,27,249,276.00
10/04/2007,17:11,1550.75,1550.75,1550.75,1550.75,0,56,56.00
10/04/2007,17:12,1550.75,1550.75,1550.50,1550.75,1,2,3.00
10/04/2007,17:13,1550.75,1550.75,1550.75,1550.75,18,0,18.00
10/04/2007,17:14,1550.75,1550.75,1550.50,1550.75,4,2,6.00
10/04/2007,17:15,1550.75,1551.00,1550.75,1551.00,38,0,38.00
10/04/2007,17:16,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,17:17,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,17:18,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,17:19,1551.00,1551.00,1551.00,1551.00,25,0,25.00
10/04/2007,17:20,1550.75,1550.75,1550.75,1550.75,0,15,15.00
10/04/2007,17:24,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,17:25,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,17:27,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,17:28,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,17:29,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,17:30,1550.75,1551.00,1550.75,1551.00,2,39,41.00
10/04/2007,17:31,1550.75,1551.00,1550.75,1551.00,1,1,2.00
10/04/2007,17:32,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,17:34,1551.00,1551.00,1551.00,1551.00,4,0,4.00
10/04/2007,17:35,1551.00,1551.00,1551.00,1551.00,8,0,8.00
10/04/2007,17:36,1551.00,1551.00,1551.00,1551.00,10,0,10.00
10/04/2007,17:37,1551.00,1551.00,1551.00,1551.00,108,0,108.00
10/04/2007,17:39,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,17:46,1551.25,1551.25,1551.25,1551.25,1,0,1.00
10/04/2007,17:47,1551.00,1551.00,1551.00,1551.00,0,28,28.00
10/04/2007,17:49,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/04/2007,17:50,1551.00,1551.00,1551.00,1551.00,0,6,6.00
10/04/2007,18:01,1551.25,1551.25,1551.25,1551.25,2,0,2.00
10/04/2007,18:02,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/04/2007,18:04,1551.25,1551.25,1551.25,1551.25,71,0,71.00
10/04/2007,18:05,1551.50,1551.50,1551.50,1551.50,3,0,3.00
10/04/2007,18:07,1551.50,1551.50,1551.25,1551.25,1,62,63.00
10/04/2007,18:08,1551.25,1551.50,1551.25,1551.50,43,73,116.00
10/04/2007,18:09,1551.50,1551.50,1551.50,1551.50,11,0,11.00
10/04/2007,18:10,1551.50,1551.50,1551.25,1551.25,236,29,265.00
10/04/2007,18:11,1551.00,1551.00,1551.00,1551.00,0,101,101.00
10/04/2007,18:12,1551.25,1551.25,1551.25,1551.25,7,0,7.00
10/04/2007,18:16,1551.00,1551.00,1551.00,1551.00,0,2,2.00
10/04/2007,18:17,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/04/2007,18:18,1551.00,1551.00,1551.00,1551.00,0,9,9.00
10/04/2007,18:19,1551.00,1551.00,1551.00,1551.00,0,13,13.00
10/04/2007,18:20,1551.00,1551.00,1550.75,1550.75,0,107,107.00
10/04/2007,18:21,1550.75,1550.75,1550.75,1550.75,0,5,5.00
10/04/2007,18:22,1550.75,1550.75,1550.75,1550.75,0,7,7.00
10/04/2007,18:24,1550.75,1550.75,1550.50,1550.50,0,100,100.00
10/04/2007,18:25,1550.75,1550.75,1550.50,1550.50,2,4,6.00
10/04/2007,18:28,1550.75,1551.00,1550.75,1551.00,5,0,5.00
10/04/2007,18:29,1551.00,1551.00,1551.00,1551.00,5,0,5.00
10/04/2007,18:31,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,18:32,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,18:33,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,18:34,1551.00,1551.00,1551.00,1551.00,403,0,403.00
10/04/2007,18:35,1551.00,1551.00,1551.00,1551.00,48,0,48.00
10/04/2007,18:37,1551.00,1551.00,1551.00,1551.00,85,0,85.00
10/04/2007,18:38,1551.00,1551.00,1551.00,1551.00,53,0,53.00
10/04/2007,18:39,1551.00,1551.00,1551.00,1551.00,134,0,134.00
10/04/2007,18:40,1551.00,1551.00,1551.00,1551.00,98,0,98.00
10/04/2007,18:41,1551.00,1551.25,1551.00,1551.00,3,2,5.00
10/04/2007,18:44,1551.00,1551.25,1551.00,1551.25,1,1,2.00
10/04/2007,18:45,1551.25,1551.50,1551.25,1551.50,55,0,55.00
10/04/2007,18:46,1551.25,1551.25,1551.25,1551.25,0,3,3.00
10/04/2007,18:47,1551.25,1551.25,1551.25,1551.25,0,1,1.00
10/04/2007,18:48,1551.25,1551.25,1551.25,1551.25,0,2,2.00
10/04/2007,18:49,1551.50,1551.50,1551.50,1551.50,21,0,21.00
10/04/2007,18:50,1551.50,1551.50,1551.50,1551.50,7,0,7.00
10/04/2007,18:51,1551.50,1551.50,1551.50,1551.50,1,0,1.00
10/04/2007,18:53,1551.50,1551.50,1551.25,1551.25,3,1,4.00
10/04/2007,18:54,1551.25,1551.50,1551.25,1551.50,1,1,2.00
10/04/2007,18:57,1551.50,1551.50,1551.50,1551.50,2,0,2.00
10/04/2007,18:59,1551.25,1551.50,1551.25,1551.50,3,1,4.00
10/04/2007,19:02,1551.25,1551.25,1551.25,1551.25,0,15,15.00
10/04/2007,19:04,1551.25,1551.25,1551.25,1551.25,0,24,24.00
10/04/2007,19:05,1551.50,1551.50,1551.25,1551.25,30,26,56.00
10/04/2007,19:07,1551.50,1551.75,1551.50,1551.75,29,0,29.00
10/04/2007,19:08,1551.50,1551.75,1551.50,1551.75,1,1,2.00
10/04/2007,19:09,1551.75,1551.75,1551.50,1551.50,35,2,37.00
10/04/2007,19:10,1551.75,1551.75,1551.75,1551.75,40,0,40.00
10/04/2007,19:12,1551.75,1551.75,1551.75,1551.75,10,0,10.00
10/04/2007,19:13,1551.75,1551.75,1551.75,1551.75,4,0,4.00
10/04/2007,19:16,1551.75,1551.75,1551.75,1551.75,1,0,1.00
10/04/2007,19:19,1551.75,1551.75,1551.50,1551.50,15,4,19.00
10/04/2007,19:20,1551.50,1551.50,1551.50,1551.50,0,6,6.00
10/04/2007,19:21,1551.50,1551.50,1551.50,1551.50,0,3,3.00
10/04/2007,19:22,1551.75,1551.75,1551.75,1551.75,2,0,2.00
10/04/2007,19:23,1551.50,1551.50,1551.50,1551.50,0,31,31.00
10/04/2007,19:24,1551.50,1551.75,1551.50,1551.75,9,22,31.00
10/04/2007,19:25,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/04/2007,19:26,1551.50,1551.50,1551.50,1551.50,0,15,15.00
10/04/2007,19:27,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/04/2007,19:29,1551.25,1551.25,1551.25,1551.25,0,66,66.00
10/04/2007,19:30,1551.00,1551.00,1551.00,1551.00,0,7,7.00
10/04/2007,19:31,1551.00,1551.00,1550.75,1551.00,1,42,43.00
10/04/2007,19:32,1551.00,1551.00,1551.00,1551.00,12,0,12.00
10/04/2007,19:34,1551.00,1551.00,1551.00,1551.00,6,0,6.00
10/04/2007,19:35,1551.00,1551.00,1551.00,1551.00,9,0,9.00
10/04/2007,19:36,1551.00,1551.00,1551.00,1551.00,40,0,40.00
10/04/2007,19:41,1551.00,1551.25,1551.00,1551.25,3,0,3.00
10/04/2007,19:42,1551.25,1551.25,1551.25,1551.25,5,0,5.00
10/04/2007,19:47,1551.25,1551.25,1551.25,1551.25,1,0,1.00
10/04/2007,19:48,1551.25,1551.25,1551.25,1551.25,1,0,1.00
10/04/2007,19:50,1551.25,1551.25,1551.25,1551.25,70,0,70.00
10/04/2007,19:51,1551.50,1551.50,1551.50,1551.50,1,0,1.00
10/04/2007,19:53,1551.50,1551.50,1551.25,1551.25,1,4,5.00
10/04/2007,19:54,1551.25,1551.25,1551.25,1551.25,0,2,2.00
10/04/2007,19:55,1551.25,1551.25,1551.25,1551.25,0,3,3.00
10/04/2007,19:58,1551.25,1551.25,1551.00,1551.00,0,6,6.00
10/04/2007,19:59,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/04/2007,20:01,1551.25,1551.25,1551.25,1551.25,2,0,2.00
10/04/2007,20:02,1551.25,1551.25,1551.25,1551.25,13,0,13.00
10/04/2007,20:03,1551.25,1551.25,1551.00,1551.00,1,171,172.00
10/04/2007,20:04,1550.75,1550.75,1550.75,1550.75,0,37,37.00
10/04/2007,20:05,1550.75,1550.75,1550.75,1550.75,0,8,8.00
10/04/2007,20:06,1550.75,1550.75,1550.75,1550.75,0,32,32.00
10/04/2007,20:10,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,20:11,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,20:12,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,20:18,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,20:21,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,20:22,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,20:23,1551.00,1551.00,1551.00,1551.00,18,0,18.00
10/04/2007,20:24,1551.00,1551.00,1551.00,1551.00,28,0,28.00
10/04/2007,20:25,1551.25,1551.25,1551.25,1551.25,2,0,2.00
10/04/2007,20:27,1551.00,1551.25,1551.00,1551.25,1,2,3.00
10/04/2007,20:29,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/04/2007,20:30,1551.00,1551.00,1550.75,1550.75,0,35,35.00
10/04/2007,20:32,1551.00,1551.00,1551.00,1551.00,103,0,103.00
10/04/2007,20:33,1551.00,1551.00,1551.00,1551.00,11,0,11.00
10/04/2007,20:34,1551.00,1551.25,1551.00,1551.25,84,0,84.00
10/04/2007,20:35,1551.00,1551.00,1550.75,1550.75,0,5,5.00
10/04/2007,20:37,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,20:40,1550.75,1551.00,1550.75,1551.00,82,1,83.00
10/04/2007,20:41,1551.00,1551.00,1551.00,1551.00,20,0,20.00
10/04/2007,20:42,1551.00,1551.00,1550.75,1550.75,32,4,36.00
10/04/2007,20:43,1550.75,1550.75,1550.75,1550.75,0,55,55.00
10/04/2007,20:44,1551.00,1551.00,1550.75,1550.75,1,1,2.00
10/04/2007,20:46,1551.00,1551.00,1551.00,1551.00,67,0,67.00
10/04/2007,20:48,1551.25,1551.25,1550.75,1551.00,47,45,92.00
10/04/2007,20:49,1551.00,1551.00,1551.00,1551.00,15,0,15.00
10/04/2007,20:50,1551.00,1551.00,1550.75,1551.00,35,2,37.00
10/04/2007,20:51,1551.00,1551.00,1551.00,1551.00,5,0,5.00
10/04/2007,20:54,1551.00,1551.00,1550.75,1550.75,2,38,40.00
10/04/2007,20:59,1551.00,1551.00,1551.00,1551.00,39,0,39.00
10/04/2007,21:01,1551.25,1551.25,1551.25,1551.25,58,0,58.00
10/04/2007,21:02,1551.25,1551.25,1551.25,1551.25,3,0,3.00
10/04/2007,21:03,1551.25,1551.50,1551.25,1551.50,3,0,3.00
10/04/2007,21:05,1551.25,1551.25,1551.25,1551.25,0,1,1.00
10/04/2007,21:06,1551.00,1551.00,1551.00,1551.00,0,10,10.00
10/04/2007,21:10,1551.00,1551.00,1550.75,1550.75,0,42,42.00
10/04/2007,21:13,1550.75,1551.00,1550.75,1551.00,1,1,2.00
10/04/2007,21:14,1550.75,1550.75,1550.75,1550.75,0,22,22.00
10/04/2007,21:16,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,21:18,1551.00,1551.00,1550.75,1551.00,136,11,147.00
10/04/2007,21:21,1551.00,1551.00,1551.00,1551.00,66,0,66.00
10/04/2007,21:22,1551.00,1551.00,1550.75,1550.75,24,1,25.00
10/04/2007,21:27,1551.00,1551.00,1551.00,1551.00,10,0,10.00
10/04/2007,21:28,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,21:31,1551.00,1551.00,1550.75,1551.00,29,5,34.00
10/04/2007,21:37,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,21:38,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,21:41,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,21:42,1550.75,1550.75,1550.75,1550.75,0,31,31.00
10/04/2007,21:45,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,21:46,1551.00,1551.00,1551.00,1551.00,3,0,3.00
10/04/2007,21:49,1551.00,1551.00,1551.00,1551.00,3,0,3.00
10/04/2007,21:51,1551.00,1551.00,1551.00,1551.00,5,0,5.00
10/04/2007,21:53,1550.75,1551.00,1550.75,1551.00,12,1,13.00
10/04/2007,21:54,1551.00,1551.00,1551.00,1551.00,53,0,53.00
10/04/2007,21:58,1550.75,1550.75,1550.75,1550.75,0,8,8.00
10/04/2007,21:59,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,22:00,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,22:01,1550.75,1551.00,1550.75,1551.00,1,8,9.00
10/04/2007,22:02,1550.75,1551.00,1550.75,1550.75,15,78,93.00
10/04/2007,22:03,1550.75,1550.75,1550.75,1550.75,0,3,3.00
10/04/2007,22:04,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,22:05,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,22:07,1550.75,1550.75,1550.75,1550.75,0,4,4.00
10/04/2007,22:08,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,22:09,1550.75,1550.75,1550.75,1550.75,0,5,5.00
10/04/2007,22:10,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,22:11,1550.75,1550.75,1550.75,1550.75,0,7,7.00
10/04/2007,22:12,1550.75,1550.75,1550.50,1550.50,0,3,3.00
10/04/2007,22:14,1550.75,1550.75,1550.75,1550.75,5,0,5.00
10/04/2007,22:15,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/04/2007,22:17,1550.75,1550.75,1550.75,1550.75,3,0,3.00
10/04/2007,22:18,1550.75,1550.75,1550.75,1550.75,2,0,2.00
10/04/2007,22:21,1550.50,1550.50,1550.50,1550.50,0,2,2.00
10/04/2007,22:24,1550.50,1550.50,1550.50,1550.50,0,1,1.00
10/04/2007,22:25,1550.75,1550.75,1550.75,1550.75,40,0,40.00
10/04/2007,22:28,1550.75,1551.00,1550.75,1551.00,77,0,77.00
10/04/2007,22:29,1550.75,1550.75,1550.75,1550.75,0,23,23.00
10/04/2007,22:34,1550.75,1550.75,1550.75,1550.75,0,10,10.00
10/04/2007,22:35,1551.00,1551.00,1551.00,1551.00,31,0,31.00
10/04/2007,22:36,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,22:37,1550.75,1550.75,1550.75,1550.75,0,5,5.00
10/04/2007,22:38,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,22:41,1550.75,1551.00,1550.75,1551.00,20,2,22.00
10/04/2007,22:43,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,22:44,1551.00,1551.00,1551.00,1551.00,10,0,10.00
10/04/2007,22:48,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,22:51,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,22:53,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,22:54,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,22:57,1550.75,1551.00,1550.75,1551.00,1,1,2.00
10/04/2007,23:01,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/04/2007,23:02,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/04/2007,23:03,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,23:06,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/04/2007,23:07,1551.00,1551.00,1551.00,1551.00,19,0,19.00
10/04/2007,23:08,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/04/2007,23:11,1551.00,1551.00,1551.00,1551.00,4,0,4.00
10/04/2007,23:13,1551.00,1551.00,1551.00,1551.00,30,0,30.00
10/04/2007,23:14,1551.00,1551.00,1551.00,1551.00,15,0,15.00
10/04/2007,23:16,1551.25,1551.25,1551.25,1551.25,74,0,74.00
10/04/2007,23:17,1551.50,1551.50,1551.50,1551.50,40,0,40.00
10/04/2007,23:18,1551.50,1551.50,1551.50,1551.50,50,0,50.00
10/04/2007,23:21,1551.50,1551.50,1551.50,1551.50,2,0,2.00
10/04/2007,23:22,1551.50,1551.50,1551.50,1551.50,1,0,1.00
10/04/2007,23:23,1551.50,1551.50,1551.50,1551.50,3,0,3.00
10/04/2007,23:26,1551.75,1552.25,1551.75,1552.00,212,26,238.00
10/04/2007,23:27,1551.75,1552.00,1551.75,1552.00,13,3,16.00
10/04/2007,23:30,1552.00,1552.00,1551.75,1551.75,1,5,6.00
10/04/2007,23:31,1552.25,1552.25,1552.25,1552.25,45,0,45.00
10/04/2007,23:32,1552.25,1552.50,1552.25,1552.25,5,3,8.00
10/04/2007,23:35,1552.25,1552.50,1552.25,1552.50,1,1,2.00
10/04/2007,23:36,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/04/2007,23:39,1552.25,1552.25,1552.25,1552.25,0,11,11.00
10/04/2007,23:41,1552.25,1552.50,1552.25,1552.50,1,2,3.00
10/04/2007,23:42,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/04/2007,23:46,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/04/2007,23:48,1552.50,1552.50,1552.50,1552.50,27,0,27.00
10/04/2007,23:49,1552.50,1552.50,1552.50,1552.50,11,0,11.00
10/04/2007,23:51,1552.25,1552.25,1552.25,1552.25,0,3,3.00
10/04/2007,23:54,1552.50,1552.50,1552.50,1552.50,10,0,10.00
10/04/2007,23:55,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/04/2007,23:58,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/04/2007,23:59,1552.25,1552.25,1552.25,1552.25,0,5,5.00
10/05/2007,00:00,1552.50,1552.50,1552.50,1552.50,42,0,42.00
10/05/2007,00:01,1552.25,1552.50,1552.25,1552.50,8,1,9.00
10/05/2007,00:02,1552.50,1552.50,1552.50,1552.50,7,0,7.00
10/05/2007,00:03,1552.50,1552.50,1552.50,1552.50,9,0,9.00
10/05/2007,00:06,1552.50,1552.75,1552.50,1552.75,24,0,24.00
10/05/2007,00:09,1552.75,1552.75,1552.75,1552.75,87,0,87.00
10/05/2007,00:10,1553.00,1553.00,1553.00,1553.00,5,0,5.00
10/05/2007,00:12,1552.75,1552.75,1552.50,1552.50,0,54,54.00
10/05/2007,00:13,1552.75,1552.75,1552.75,1552.75,8,0,8.00
10/05/2007,00:14,1552.75,1552.75,1552.75,1552.75,5,0,5.00
10/05/2007,00:15,1552.75,1552.75,1552.75,1552.75,22,0,22.00
10/05/2007,00:16,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/05/2007,00:17,1552.75,1552.75,1552.75,1552.75,0,40,40.00
10/05/2007,00:20,1552.75,1552.75,1552.50,1552.50,0,26,26.00
10/05/2007,00:21,1552.50,1552.50,1552.50,1552.50,0,30,30.00
10/05/2007,00:22,1552.50,1552.50,1552.50,1552.50,0,18,18.00
10/05/2007,00:23,1552.25,1552.75,1552.25,1552.50,34,6,40.00
10/05/2007,00:24,1552.50,1552.50,1552.50,1552.50,0,2,2.00
10/05/2007,00:28,1552.50,1552.50,1552.25,1552.50,1,13,14.00
10/05/2007,00:29,1552.75,1552.75,1552.50,1552.50,2,1,3.00
10/05/2007,00:30,1552.75,1553.00,1552.75,1553.00,105,0,105.00
10/05/2007,00:31,1552.75,1552.75,1552.75,1552.75,0,27,27.00
10/05/2007,00:33,1552.75,1552.75,1552.25,1552.50,1,88,89.00
10/05/2007,00:35,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/05/2007,00:36,1552.25,1552.25,1552.00,1552.25,2,77,79.00
10/05/2007,00:37,1552.00,1552.00,1552.00,1552.00,0,11,11.00
10/05/2007,00:39,1552.00,1552.00,1552.00,1552.00,0,5,5.00
10/05/2007,00:40,1552.00,1552.00,1552.00,1552.00,0,5,5.00
10/05/2007,00:41,1552.00,1552.25,1552.00,1552.25,32,1,33.00
10/05/2007,00:42,1552.25,1552.25,1552.25,1552.25,10,0,10.00
10/05/2007,00:43,1552.50,1552.50,1552.50,1552.50,6,0,6.00
10/05/2007,00:46,1552.50,1552.75,1552.50,1552.75,20,10,30.00
10/05/2007,00:47,1552.75,1552.75,1552.75,1552.75,2,0,2.00
10/05/2007,00:51,1552.50,1552.75,1552.50,1552.75,32,25,57.00
10/05/2007,00:52,1552.75,1552.75,1552.75,1552.75,46,0,46.00
10/05/2007,00:53,1552.75,1552.75,1552.75,1552.75,3,0,3.00
10/05/2007,00:55,1552.50,1552.50,1552.50,1552.50,0,2,2.00
10/05/2007,00:56,1552.50,1552.50,1552.50,1552.50,0,18,18.00
10/05/2007,00:57,1552.50,1552.50,1552.25,1552.25,1,48,49.00
10/05/2007,00:58,1552.50,1552.75,1552.50,1552.75,16,0,16.00
10/05/2007,00:59,1552.50,1552.50,1552.25,1552.25,0,24,24.00
10/05/2007,01:00,1552.00,1552.50,1552.00,1552.25,95,15,110.00
10/05/2007,01:01,1552.25,1552.75,1552.25,1552.75,29,29,58.00
10/05/2007,01:03,1552.75,1552.75,1552.75,1552.75,16,0,16.00
10/05/2007,01:04,1552.50,1553.00,1552.50,1553.00,14,2,16.00
10/05/2007,01:05,1553.00,1553.00,1553.00,1553.00,21,0,21.00
10/05/2007,01:06,1553.00,1553.00,1553.00,1553.00,27,0,27.00
10/05/2007,01:07,1553.00,1553.25,1553.00,1553.25,27,7,34.00
10/05/2007,01:08,1553.00,1553.25,1553.00,1553.00,2,23,25.00
10/05/2007,01:09,1553.00,1553.00,1553.00,1553.00,0,2,2.00
10/05/2007,01:10,1553.00,1553.00,1553.00,1553.00,0,14,14.00
10/05/2007,01:11,1553.00,1553.00,1553.00,1553.00,0,22,22.00
10/05/2007,01:12,1553.00,1553.00,1553.00,1553.00,0,2,2.00
10/05/2007,01:13,1553.00,1553.00,1553.00,1553.00,0,12,12.00
10/05/2007,01:14,1553.00,1553.00,1553.00,1553.00,0,5,5.00
10/05/2007,01:15,1553.25,1553.50,1553.25,1553.50,375,0,375.00
10/05/2007,01:16,1553.25,1553.25,1553.25,1553.25,0,3,3.00
10/05/2007,01:18,1553.50,1553.75,1553.50,1553.75,302,0,302.00
10/05/2007,01:19,1553.50,1553.50,1553.50,1553.50,0,49,49.00
10/05/2007,01:20,1553.50,1553.50,1553.25,1553.25,0,21,21.00
10/05/2007,01:22,1553.50,1553.50,1553.50,1553.50,11,0,11.00
10/05/2007,01:23,1553.50,1553.50,1553.50,1553.50,1,0,1.00
10/05/2007,01:24,1553.50,1553.50,1553.50,1553.50,2,0,2.00
10/05/2007,01:25,1553.50,1553.75,1553.50,1553.75,9,6,15.00
10/05/2007,01:26,1553.75,1554.00,1553.75,1553.75,174,46,220.00
10/05/2007,01:27,1554.00,1554.00,1553.75,1553.75,51,2,53.00
10/05/2007,01:28,1553.75,1553.75,1553.75,1553.75,0,2,2.00
10/05/2007,01:29,1554.00,1554.00,1553.75,1553.75,7,2,9.00
10/05/2007,01:30,1553.75,1553.75,1553.75,1553.75,0,19,19.00
10/05/2007,01:31,1553.75,1553.75,1553.50,1553.50,0,38,38.00
10/05/2007,01:32,1553.50,1553.75,1553.50,1553.75,66,6,72.00
10/05/2007,01:33,1554.00,1554.00,1554.00,1554.00,85,0,85.00
10/05/2007,01:34,1553.75,1554.00,1553.75,1554.00,12,2,14.00
10/05/2007,01:35,1554.00,1554.25,1554.00,1554.25,100,12,112.00
10/05/2007,01:36,1554.25,1554.25,1554.25,1554.25,5,0,5.00
10/05/2007,01:37,1554.00,1554.25,1554.00,1554.25,102,1,103.00
10/05/2007,01:38,1554.25,1554.25,1554.00,1554.00,3,2,5.00
10/05/2007,01:39,1554.00,1554.25,1554.00,1554.25,1,2,3.00
10/05/2007,01:40,1554.25,1554.25,1554.25,1554.25,15,0,15.00
10/05/2007,01:41,1554.25,1554.25,1554.25,1554.25,102,0,102.00
10/05/2007,01:42,1554.25,1554.75,1554.25,1554.75,648,34,682.00
10/05/2007,01:43,1554.75,1554.75,1554.50,1554.50,135,27,162.00
10/05/2007,01:44,1554.75,1554.75,1554.50,1554.75,109,1,110.00
10/05/2007,01:45,1555.00,1555.25,1554.75,1555.25,549,36,585.00
10/05/2007,01:46,1555.25,1555.25,1554.75,1555.00,80,82,162.00
10/05/2007,01:47,1555.00,1555.50,1554.75,1555.25,125,46,171.00
10/05/2007,01:48,1555.00,1555.00,1554.75,1555.00,1,26,27.00
10/05/2007,01:49,1554.75,1554.75,1554.25,1554.25,0,149,149.00
10/05/2007,01:50,1554.25,1554.50,1554.25,1554.50,3,24,27.00
10/05/2007,01:51,1554.50,1554.75,1554.25,1554.75,120,153,273.00
10/05/2007,01:52,1554.50,1554.50,1554.00,1554.00,0,105,105.00
10/05/2007,01:53,1554.00,1554.25,1553.75,1554.00,65,157,222.00
10/05/2007,01:54,1554.25,1554.25,1554.00,1554.00,1,100,101.00
10/05/2007,01:55,1554.00,1554.00,1554.00,1554.00,0,15,15.00
10/05/2007,01:57,1554.00,1554.00,1554.00,1554.00,0,68,68.00
10/05/2007,01:58,1554.00,1554.00,1554.00,1554.00,0,73,73.00
10/05/2007,01:59,1554.00,1554.00,1554.00,1554.00,0,6,6.00
10/05/2007,02:00,1554.00,1554.00,1554.00,1554.00,0,36,36.00
10/05/2007,02:01,1554.00,1554.50,1554.00,1554.25,200,73,273.00
10/05/2007,02:02,1554.25,1554.25,1553.75,1553.75,0,100,100.00
10/05/2007,02:03,1554.00,1554.00,1554.00,1554.00,70,0,70.00
10/05/2007,02:04,1554.00,1554.00,1554.00,1554.00,31,0,31.00
10/05/2007,02:05,1554.00,1554.00,1553.75,1554.00,24,54,78.00
10/05/2007,02:06,1554.00,1554.25,1554.00,1554.25,11,0,11.00
10/05/2007,02:07,1554.25,1554.25,1554.25,1554.25,259,0,259.00
10/05/2007,02:08,1554.25,1554.25,1554.00,1554.00,37,1,38.00
10/05/2007,02:09,1554.25,1554.25,1554.25,1554.25,1,0,1.00
10/05/2007,02:10,1554.50,1554.75,1554.50,1554.50,68,1,69.00
10/05/2007,02:11,1554.75,1554.75,1554.50,1554.50,3,74,77.00
10/05/2007,02:12,1554.50,1554.50,1554.25,1554.25,0,41,41.00
10/05/2007,02:13,1554.50,1554.50,1554.25,1554.25,11,1,12.00
10/05/2007,02:14,1554.50,1554.50,1554.50,1554.50,9,0,9.00
10/05/2007,02:15,1554.50,1554.50,1554.50,1554.50,97,0,97.00
10/05/2007,02:16,1554.50,1554.50,1554.50,1554.50,88,0,88.00
10/05/2007,02:17,1554.50,1554.75,1554.50,1554.75,15,0,15.00
10/05/2007,02:18,1554.75,1554.75,1554.50,1554.50,46,4,50.00
10/05/2007,02:20,1554.75,1555.00,1554.75,1555.00,26,215,241.00
10/05/2007,02:21,1554.75,1555.00,1554.75,1554.75,159,181,340.00
10/05/2007,02:22,1555.00,1555.00,1555.00,1555.00,157,0,157.00
10/05/2007,02:23,1555.00,1555.00,1555.00,1555.00,70,0,70.00
10/05/2007,02:24,1555.00,1555.00,1555.00,1555.00,39,0,39.00
10/05/2007,02:25,1555.00,1555.00,1554.75,1555.00,68,1,69.00
10/05/2007,02:26,1555.00,1555.00,1554.75,1555.00,71,24,95.00
10/05/2007,02:27,1554.75,1554.75,1554.50,1554.75,2,139,141.00
10/05/2007,02:28,1554.75,1554.75,1554.25,1554.25,2,187,189.00
10/05/2007,02:29,1554.25,1554.50,1554.25,1554.25,1,66,67.00
10/05/2007,02:30,1554.25,1554.25,1554.25,1554.25,0,11,11.00
10/05/2007,02:31,1554.50,1554.50,1554.50,1554.50,113,0,113.00
10/05/2007,02:33,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/05/2007,02:34,1554.75,1554.75,1554.25,1554.25,2,12,14.00
10/05/2007,02:35,1554.75,1554.75,1554.75,1554.75,36,0,36.00
10/05/2007,02:36,1554.75,1555.00,1554.75,1554.75,3,27,30.00
10/05/2007,02:37,1554.75,1555.00,1554.75,1555.00,2,1,3.00
10/05/2007,02:38,1555.00,1555.00,1554.75,1555.00,110,23,133.00
10/05/2007,02:39,1554.75,1554.75,1554.50,1554.75,8,127,135.00
10/05/2007,02:40,1554.75,1554.75,1554.50,1554.50,44,13,57.00
10/05/2007,02:41,1554.50,1554.75,1554.50,1554.75,29,37,66.00
10/05/2007,02:42,1554.75,1555.00,1554.75,1555.00,85,0,85.00
10/05/2007,02:43,1554.75,1555.00,1554.75,1554.75,4,40,44.00
10/05/2007,02:44,1554.75,1555.00,1554.75,1555.00,1,1,2.00
10/05/2007,02:45,1555.00,1555.00,1555.00,1555.00,2,0,2.00
10/05/2007,02:46,1555.00,1555.50,1555.00,1555.00,208,55,263.00
10/05/2007,02:47,1555.00,1555.00,1554.75,1554.75,0,48,48.00
10/05/2007,02:48,1555.00,1555.00,1555.00,1555.00,14,0,14.00
10/05/2007,02:50,1554.75,1555.00,1554.75,1555.00,23,18,41.00
10/05/2007,02:51,1555.25,1555.25,1555.25,1555.25,64,0,64.00
10/05/2007,02:52,1555.00,1555.00,1555.00,1555.00,0,7,7.00
10/05/2007,02:53,1555.25,1555.25,1555.25,1555.25,6,0,6.00
10/05/2007,02:54,1555.00,1555.00,1555.00,1555.00,0,57,57.00
10/05/2007,02:55,1555.00,1555.00,1555.00,1555.00,0,12,12.00
10/05/2007,02:56,1555.00,1555.00,1555.00,1555.00,0,24,24.00
10/05/2007,02:57,1555.00,1555.00,1555.00,1555.00,0,49,49.00
10/05/2007,02:58,1555.00,1555.00,1555.00,1555.00,0,21,21.00
10/05/2007,02:59,1555.00,1555.25,1555.00,1555.25,2,8,10.00
10/05/2007,03:00,1555.25,1555.50,1555.25,1555.25,226,198,424.00
10/05/2007,03:01,1555.25,1555.25,1555.00,1555.25,2,3,5.00
10/05/2007,03:02,1555.25,1555.25,1555.25,1555.25,6,0,6.00
10/05/2007,03:03,1555.00,1555.25,1555.00,1555.00,1,72,73.00
10/05/2007,03:04,1555.25,1555.25,1555.00,1555.00,1,103,104.00
10/05/2007,03:05,1555.00,1555.25,1555.00,1555.25,4,27,31.00
10/05/2007,03:06,1555.00,1555.25,1555.00,1555.25,11,7,18.00
10/05/2007,03:07,1555.00,1555.00,1554.75,1554.75,13,38,51.00
10/05/2007,03:08,1555.00,1555.25,1555.00,1555.00,61,7,68.00
10/05/2007,03:09,1555.00,1555.00,1555.00,1555.00,0,61,61.00
10/05/2007,03:10,1555.25,1555.25,1555.00,1555.25,18,2,20.00
10/05/2007,03:11,1555.00,1555.25,1555.00,1555.25,10,1,11.00
10/05/2007,03:12,1555.00,1555.00,1555.00,1555.00,0,48,48.00
10/05/2007,03:13,1555.00,1555.00,1554.75,1554.75,0,9,9.00
10/05/2007,03:14,1555.00,1555.00,1554.75,1555.00,34,10,44.00
10/05/2007,03:15,1555.00,1555.00,1555.00,1555.00,9,0,9.00
10/05/2007,03:16,1555.00,1555.00,1554.75,1554.75,19,15,34.00
10/05/2007,03:17,1555.00,1555.25,1555.00,1555.25,12,0,12.00
10/05/2007,03:18,1555.00,1555.00,1555.00,1555.00,0,1,1.00
10/05/2007,03:19,1555.25,1555.25,1555.25,1555.25,30,0,30.00
10/05/2007,03:20,1555.00,1555.00,1555.00,1555.00,0,53,53.00
10/05/2007,03:21,1555.25,1555.25,1555.00,1555.00,35,4,39.00
10/05/2007,03:22,1555.25,1555.25,1555.00,1555.00,3,4,7.00
10/05/2007,03:23,1555.00,1555.25,1555.00,1555.25,4,5,9.00
10/05/2007,03:24,1555.00,1555.25,1555.00,1555.25,4,13,17.00
10/05/2007,03:25,1555.25,1555.25,1555.25,1555.25,4,0,4.00
10/05/2007,03:26,1555.00,1555.00,1554.75,1555.00,3,54,57.00
10/05/2007,03:27,1555.00,1555.25,1555.00,1555.25,44,0,44.00
10/05/2007,03:28,1555.25,1555.25,1555.00,1555.00,5,20,25.00
10/05/2007,03:29,1555.25,1555.25,1555.00,1555.25,52,2,54.00
10/05/2007,03:30,1555.00,1555.25,1555.00,1555.25,67,101,168.00
10/05/2007,03:31,1555.25,1555.75,1555.25,1555.25,65,50,115.00
10/05/2007,03:32,1555.25,1555.50,1555.25,1555.50,3,8,11.00
10/05/2007,03:33,1555.50,1555.50,1555.25,1555.25,4,13,17.00
10/05/2007,03:34,1555.25,1555.25,1555.25,1555.25,0,4,4.00
10/05/2007,03:35,1555.50,1555.50,1555.25,1555.25,1,20,21.00
10/05/2007,03:36,1555.25,1555.50,1555.25,1555.50,78,11,89.00
10/05/2007,03:37,1555.50,1555.50,1555.50,1555.50,1,0,1.00
10/05/2007,03:38,1555.25,1555.50,1555.25,1555.25,2,9,11.00
10/05/2007,03:40,1555.25,1555.25,1555.00,1555.25,9,141,150.00
10/05/2007,03:41,1555.00,1555.25,1555.00,1555.00,19,51,70.00
10/05/2007,03:42,1555.00,1555.00,1555.00,1555.00,0,11,11.00
10/05/2007,03:43,1555.00,1555.00,1555.00,1555.00,0,5,5.00
10/05/2007,03:44,1555.00,1555.00,1555.00,1555.00,0,18,18.00
10/05/2007,03:45,1555.25,1555.25,1555.00,1555.00,9,6,15.00
10/05/2007,03:46,1555.25,1555.25,1555.00,1555.00,1,1,2.00
10/05/2007,03:47,1555.00,1555.00,1555.00,1555.00,0,8,8.00
10/05/2007,03:48,1555.00,1555.25,1555.00,1555.25,1,1,2.00
10/05/2007,03:49,1555.25,1555.25,1555.25,1555.25,20,0,20.00
10/05/2007,03:51,1555.25,1555.25,1555.25,1555.25,196,0,196.00
10/05/2007,03:53,1555.25,1555.25,1555.25,1555.25,37,0,37.00
10/05/2007,03:55,1555.25,1555.25,1555.25,1555.25,2,0,2.00
10/05/2007,03:56,1555.00,1555.00,1555.00,1555.00,0,9,9.00
10/05/2007,03:57,1555.00,1555.00,1555.00,1555.00,0,18,18.00
10/05/2007,03:58,1555.00,1555.00,1555.00,1555.00,0,2,2.00
10/05/2007,03:59,1555.00,1555.00,1555.00,1555.00,0,128,128.00
10/05/2007,04:00,1555.00,1555.00,1554.75,1554.75,0,3,3.00
10/05/2007,04:01,1555.00,1555.00,1554.75,1554.75,1,7,8.00
10/05/2007,04:02,1555.00,1555.00,1554.75,1554.75,1,7,8.00
10/05/2007,04:03,1554.75,1554.75,1554.50,1554.50,0,57,57.00
10/05/2007,04:04,1554.50,1554.75,1554.50,1554.50,5,41,46.00
10/05/2007,04:05,1554.50,1554.75,1554.50,1554.75,10,4,14.00
10/05/2007,04:06,1554.75,1554.75,1554.50,1554.75,20,20,40.00
10/05/2007,04:07,1554.50,1554.75,1554.50,1554.75,27,2,29.00
10/05/2007,04:08,1554.75,1554.75,1554.75,1554.75,11,0,11.00
10/05/2007,04:09,1554.75,1554.75,1554.50,1554.50,4,7,11.00
10/05/2007,04:11,1554.75,1554.75,1554.75,1554.75,10,0,10.00
10/05/2007,04:13,1554.75,1554.75,1554.75,1554.75,7,0,7.00
10/05/2007,04:15,1554.75,1554.75,1554.75,1554.75,2,0,2.00
10/05/2007,04:16,1554.75,1554.75,1554.50,1554.50,1,4,5.00
10/05/2007,04:17,1554.75,1554.75,1554.75,1554.75,130,0,130.00
10/05/2007,04:18,1554.75,1554.75,1554.50,1554.50,4,11,15.00
10/05/2007,04:19,1554.50,1554.50,1554.50,1554.50,0,8,8.00
10/05/2007,04:20,1554.50,1554.50,1554.50,1554.50,0,10,10.00
10/05/2007,04:21,1554.75,1554.75,1554.75,1554.75,34,0,34.00
10/05/2007,04:22,1554.50,1554.50,1554.50,1554.50,0,14,14.00
10/05/2007,04:23,1554.75,1555.00,1554.75,1555.00,23,0,23.00
10/05/2007,04:24,1555.00,1555.00,1554.75,1554.75,1,1,2.00
10/05/2007,04:25,1554.75,1554.75,1554.75,1554.75,0,29,29.00
10/05/2007,04:26,1554.75,1554.75,1554.50,1554.75,17,25,42.00
10/05/2007,04:27,1554.75,1554.75,1554.75,1554.75,9,0,9.00
10/05/2007,04:28,1554.75,1554.75,1554.75,1554.75,77,0,77.00
10/05/2007,04:29,1554.75,1555.00,1554.50,1554.75,8,15,23.00
10/05/2007,04:30,1554.75,1554.75,1554.75,1554.75,94,0,94.00
10/05/2007,04:31,1554.75,1554.75,1554.75,1554.75,65,0,65.00
10/05/2007,04:32,1554.75,1554.75,1554.75,1554.75,24,0,24.00
10/05/2007,04:33,1554.75,1554.75,1554.75,1554.75,27,0,27.00
10/05/2007,04:34,1555.00,1555.25,1555.00,1555.25,48,24,72.00
10/05/2007,04:35,1555.00,1555.00,1555.00,1555.00,0,1,1.00
10/05/2007,04:36,1555.25,1555.25,1555.25,1555.25,2,0,2.00
10/05/2007,04:37,1555.00,1555.00,1555.00,1555.00,0,2,2.00
10/05/2007,04:38,1555.00,1555.00,1555.00,1555.00,0,49,49.00
10/05/2007,04:39,1555.00,1555.25,1554.75,1555.00,21,66,87.00
10/05/2007,04:40,1555.00,1555.00,1554.75,1554.75,0,65,65.00
10/05/2007,04:41,1555.00,1555.00,1555.00,1555.00,4,0,4.00
10/05/2007,04:42,1554.75,1554.75,1554.75,1554.75,0,100,100.00
10/05/2007,04:43,1554.75,1554.75,1554.75,1554.75,0,10,10.00
10/05/2007,04:45,1555.00,1555.00,1555.00,1555.00,6,0,6.00
10/05/2007,04:47,1555.00,1555.00,1555.00,1555.00,2,0,2.00
10/05/2007,04:48,1554.75,1555.50,1554.75,1555.25,279,12,291.00
10/05/2007,04:49,1555.50,1555.75,1555.50,1555.50,50,3,53.00
10/05/2007,04:50,1555.75,1555.75,1555.50,1555.50,50,54,104.00
10/05/2007,04:51,1555.50,1555.75,1555.50,1555.50,20,16,36.00
10/05/2007,04:52,1555.50,1555.75,1555.25,1555.25,21,232,253.00
10/05/2007,04:53,1555.25,1555.25,1555.25,1555.25,0,35,35.00
10/05/2007,04:54,1555.25,1555.25,1555.25,1555.25,0,29,29.00
10/05/2007,04:55,1555.25,1555.25,1555.25,1555.25,0,9,9.00
10/05/2007,04:56,1555.25,1555.50,1555.25,1555.25,15,63,78.00
10/05/2007,04:57,1555.00,1555.25,1555.00,1555.00,55,6,61.00
10/05/2007,04:58,1555.25,1555.25,1555.25,1555.25,1,0,1.00
10/05/2007,04:59,1555.25,1555.25,1555.00,1555.25,9,29,38.00
10/05/2007,05:00,1555.25,1555.25,1555.00,1555.25,18,1,19.00
10/05/2007,05:01,1555.00,1555.25,1555.00,1555.25,50,1,51.00
10/05/2007,05:02,1555.25,1555.50,1555.25,1555.50,143,0,143.00
10/05/2007,05:03,1555.75,1556.00,1555.75,1556.00,249,2,251.00
10/05/2007,05:04,1555.75,1556.25,1555.75,1556.00,42,14,56.00
10/05/2007,05:05,1556.00,1556.25,1555.75,1555.75,10,22,32.00
10/05/2007,05:06,1556.00,1556.25,1556.00,1556.00,30,70,100.00
10/05/2007,05:07,1556.00,1556.25,1556.00,1556.00,1,141,142.00
10/05/2007,05:08,1556.00,1557.25,1556.00,1557.00,1252,246,1498.00
10/05/2007,05:09,1557.00,1557.25,1556.25,1556.25,40,191,231.00
10/05/2007,05:10,1556.25,1556.50,1556.00,1556.25,93,78,171.00
10/05/2007,05:11,1556.25,1556.25,1556.00,1556.25,2,90,92.00
10/05/2007,05:12,1556.00,1556.25,1556.00,1556.00,27,81,108.00
10/05/2007,05:13,1556.25,1556.50,1556.25,1556.25,24,35,59.00
10/05/2007,05:14,1556.00,1556.25,1556.00,1556.00,80,10,90.00
10/05/2007,05:15,1556.25,1556.25,1556.25,1556.25,2,0,2.00
10/05/2007,05:16,1556.25,1556.25,1555.75,1556.00,7,21,28.00
10/05/2007,05:18,1555.75,1556.25,1555.75,1556.00,53,37,90.00
10/05/2007,05:19,1556.00,1556.50,1556.00,1556.25,142,128,270.00
10/05/2007,05:20,1556.00,1556.25,1556.00,1556.25,4,1,5.00
10/05/2007,05:21,1556.00,1556.00,1555.75,1556.00,174,55,229.00
10/05/2007,05:22,1556.00,1556.00,1555.75,1556.00,3,1,4.00
10/05/2007,05:23,1555.75,1556.00,1555.75,1556.00,7,13,20.00
10/05/2007,05:24,1555.75,1556.00,1555.75,1556.00,9,1,10.00
10/05/2007,05:25,1555.75,1555.75,1555.75,1555.75,0,1,1.00
10/05/2007,05:26,1555.75,1556.00,1555.75,1556.00,199,4,203.00
10/05/2007,05:28,1556.00,1556.50,1556.00,1556.50,210,15,225.00
10/05/2007,05:29,1556.50,1556.50,1556.50,1556.50,111,0,111.00
10/05/2007,05:30,1556.50,1556.50,1556.25,1556.25,114,2,116.00
10/05/2007,05:31,1556.50,1556.50,1556.00,1556.00,106,82,188.00
10/05/2007,05:32,1556.00,1556.50,1556.00,1556.25,111,30,141.00
10/05/2007,05:33,1556.25,1556.50,1556.25,1556.50,162,40,202.00
10/05/2007,05:34,1556.50,1556.50,1556.50,1556.50,74,0,74.00
10/05/2007,05:35,1556.50,1556.50,1556.50,1556.50,207,0,207.00
10/05/2007,05:36,1556.50,1556.50,1556.50,1556.50,37,0,37.00
10/05/2007,05:37,1556.50,1556.50,1556.50,1556.50,40,0,40.00
10/05/2007,05:38,1556.75,1556.75,1556.50,1556.50,4,5,9.00
10/05/2007,05:39,1556.75,1557.00,1556.50,1557.00,394,95,489.00
10/05/2007,05:40,1557.00,1557.00,1556.75,1556.75,121,5,126.00
10/05/2007,05:41,1556.75,1557.00,1556.75,1557.00,43,6,49.00
10/05/2007,05:42,1557.00,1557.00,1556.75,1556.75,4,144,148.00
10/05/2007,05:43,1556.75,1556.75,1556.75,1556.75,0,23,23.00
10/05/2007,05:44,1556.50,1556.75,1556.50,1556.50,1,112,113.00
10/05/2007,05:45,1556.50,1556.50,1556.25,1556.25,2,105,107.00
10/05/2007,05:46,1556.25,1556.25,1556.25,1556.25,0,17,17.00
10/05/2007,05:47,1556.25,1556.50,1556.25,1556.25,2,28,30.00
10/05/2007,05:48,1556.25,1556.25,1556.25,1556.25,0,5,5.00
10/05/2007,05:49,1556.25,1556.50,1556.25,1556.50,2,7,9.00
10/05/2007,05:50,1556.50,1556.50,1556.50,1556.50,30,0,30.00
10/05/2007,05:51,1556.50,1556.50,1556.25,1556.25,1,53,54.00
10/05/2007,05:52,1556.25,1556.50,1556.25,1556.50,4,6,10.00
10/05/2007,05:53,1556.50,1556.50,1556.25,1556.25,1,74,75.00
10/05/2007,05:54,1556.25,1556.25,1556.25,1556.25,0,37,37.00
10/05/2007,05:55,1556.25,1556.25,1556.00,1556.00,0,712,712.00
10/05/2007,05:56,1556.00,1556.50,1556.00,1556.25,108,115,223.00
10/05/2007,05:57,1556.50,1556.50,1556.25,1556.25,41,32,73.00
10/05/2007,05:58,1556.25,1556.25,1556.25,1556.25,0,13,13.00
10/05/2007,05:59,1556.25,1556.25,1556.25,1556.25,0,25,25.00
10/05/2007,06:00,1556.25,1556.50,1556.25,1556.25,14,11,25.00
10/05/2007,06:01,1556.25,1556.50,1556.25,1556.50,94,7,101.00
10/05/2007,06:02,1556.50,1556.75,1556.50,1556.75,30,0,30.00
10/05/2007,06:04,1556.50,1556.75,1556.50,1556.50,22,11,33.00
10/05/2007,06:05,1556.75,1556.75,1556.50,1556.75,9,4,13.00
10/05/2007,06:06,1556.50,1556.50,1556.00,1556.25,27,534,561.00
10/05/2007,06:07,1556.25,1556.25,1556.25,1556.25,9,0,9.00
10/05/2007,06:08,1556.00,1556.25,1556.00,1556.00,8,6,14.00
10/05/2007,06:09,1556.25,1556.25,1556.00,1556.00,1,25,26.00
10/05/2007,06:10,1556.00,1556.25,1556.00,1556.25,66,1,67.00
10/05/2007,06:11,1556.50,1556.50,1556.25,1556.50,126,12,138.00
10/05/2007,06:12,1556.75,1556.75,1556.50,1556.50,4,63,67.00
10/05/2007,06:13,1556.50,1556.75,1556.50,1556.50,1,49,50.00
10/05/2007,06:14,1556.50,1556.50,1556.25,1556.25,0,270,270.00
10/05/2007,06:15,1556.25,1556.75,1556.25,1556.75,119,22,141.00
10/05/2007,06:16,1556.50,1556.75,1556.50,1556.50,3,118,121.00
10/05/2007,06:17,1556.50,1556.50,1556.50,1556.50,0,28,28.00
10/05/2007,06:18,1556.50,1556.50,1556.50,1556.50,0,114,114.00
10/05/2007,06:19,1556.50,1556.75,1556.50,1556.75,46,2,48.00
10/05/2007,06:20,1556.50,1556.75,1556.50,1556.50,180,43,223.00
10/05/2007,06:21,1556.50,1556.50,1556.25,1556.50,5,163,168.00
10/05/2007,06:22,1556.50,1556.50,1556.50,1556.50,108,0,108.00
10/05/2007,06:23,1556.50,1556.75,1556.50,1556.50,31,15,46.00
10/05/2007,06:24,1556.50,1556.75,1556.50,1556.75,269,20,289.00
10/05/2007,06:25,1556.75,1557.25,1556.75,1557.00,600,143,743.00
10/05/2007,06:26,1556.75,1557.00,1556.75,1557.00,16,4,20.00
10/05/2007,06:27,1556.75,1556.75,1556.75,1556.75,0,1,1.00
10/05/2007,06:28,1557.00,1557.00,1556.75,1556.75,6,4,10.00
10/05/2007,06:29,1556.75,1556.75,1556.75,1556.75,0,29,29.00
10/05/2007,06:30,1556.75,1556.75,1556.75,1556.75,0,151,151.00
10/05/2007,06:31,1556.75,1557.00,1556.50,1557.00,20,116,136.00
10/05/2007,06:32,1557.00,1557.00,1556.75,1557.00,3,6,9.00
10/05/2007,06:33,1557.00,1557.00,1556.75,1557.00,166,18,184.00
10/05/2007,06:34,1557.00,1557.75,1557.00,1557.50,444,143,587.00
10/05/2007,06:35,1557.50,1558.00,1557.50,1557.75,382,184,566.00
10/05/2007,06:36,1557.75,1558.25,1557.50,1557.75,777,220,997.00
10/05/2007,06:37,1557.75,1558.00,1557.75,1557.75,15,242,257.00
10/05/2007,06:38,1557.75,1558.00,1557.75,1557.75,2,146,148.00
10/05/2007,06:39,1557.75,1558.00,1557.75,1558.00,232,265,497.00
10/05/2007,06:40,1558.00,1558.25,1557.75,1557.75,226,114,340.00
10/05/2007,06:41,1557.75,1558.00,1557.75,1558.00,258,79,337.00
10/05/2007,06:42,1558.25,1558.25,1557.75,1557.75,102,206,308.00
10/05/2007,06:43,1557.75,1558.00,1557.75,1558.00,60,12,72.00
10/05/2007,06:44,1558.00,1558.00,1557.75,1558.00,186,6,192.00
10/05/2007,06:45,1558.00,1558.50,1558.00,1558.25,699,101,800.00
10/05/2007,06:46,1558.50,1558.50,1558.25,1558.25,10,111,121.00
10/05/2007,06:47,1558.25,1558.50,1558.25,1558.50,342,14,356.00
10/05/2007,06:48,1558.50,1558.75,1558.00,1558.00,208,461,669.00
10/05/2007,06:49,1558.00,1558.00,1558.00,1558.00,0,172,172.00
10/05/2007,06:50,1557.75,1558.00,1557.75,1558.00,94,63,157.00
10/05/2007,06:51,1558.00,1558.25,1557.75,1557.75,71,298,369.00
10/05/2007,06:52,1557.75,1558.00,1557.75,1557.75,151,21,172.00
10/05/2007,06:53,1558.00,1558.25,1558.00,1558.25,266,0,266.00
10/05/2007,06:54,1558.25,1558.25,1558.00,1558.25,78,3,81.00
10/05/2007,06:55,1558.25,1558.50,1558.25,1558.50,380,0,380.00
10/05/2007,06:56,1558.50,1558.50,1558.25,1558.25,91,37,128.00
10/05/2007,06:57,1558.50,1558.50,1558.25,1558.50,284,3,287.00
10/05/2007,06:58,1558.50,1558.75,1558.25,1558.50,180,40,220.00
10/05/2007,06:59,1558.50,1558.75,1558.50,1558.50,425,9,434.00
10/05/2007,07:00,1558.50,1558.50,1558.25,1558.25,28,321,349.00
10/05/2007,07:01,1558.25,1558.50,1558.25,1558.50,12,9,21.00
10/05/2007,07:02,1558.25,1558.50,1558.00,1558.25,140,272,412.00
10/05/2007,07:03,1558.25,1558.25,1558.00,1558.25,204,75,279.00
10/05/2007,07:04,1558.00,1558.50,1558.00,1558.25,197,47,244.00
10/05/2007,07:05,1558.25,1558.75,1558.25,1558.75,546,8,554.00
10/05/2007,07:06,1558.50,1559.25,1558.50,1559.25,1152,64,1216.00
10/05/2007,07:07,1559.25,1559.25,1558.75,1559.00,160,711,871.00
10/05/2007,07:08,1559.00,1559.25,1559.00,1559.25,124,6,130.00
10/05/2007,07:09,1559.25,1559.25,1558.75,1558.75,130,229,359.00
10/05/2007,07:10,1558.75,1559.00,1558.50,1558.75,162,176,338.00
10/05/2007,07:11,1558.50,1558.75,1558.50,1558.50,29,230,259.00
10/05/2007,07:12,1558.50,1558.75,1558.50,1558.75,4,90,94.00
10/05/2007,07:13,1558.50,1558.75,1558.50,1558.50,27,350,377.00
10/05/2007,07:14,1558.50,1558.50,1558.25,1558.25,2,35,37.00
10/05/2007,07:15,1558.50,1558.75,1558.00,1558.25,765,538,1303.00
10/05/2007,07:16,1558.00,1558.50,1558.00,1558.25,163,221,384.00
10/05/2007,07:17,1558.25,1558.25,1558.00,1558.00,373,53,426.00
10/05/2007,07:18,1558.00,1558.50,1558.00,1558.25,116,447,563.00
10/05/2007,07:19,1558.25,1558.75,1558.00,1558.50,471,104,575.00
10/05/2007,07:20,1558.50,1558.75,1558.50,1558.50,36,15,51.00
10/05/2007,07:21,1558.75,1558.75,1558.50,1558.50,24,523,547.00
10/05/2007,07:22,1558.50,1558.50,1558.00,1558.25,21,302,323.00
10/05/2007,07:23,1558.25,1558.50,1558.00,1558.50,116,25,141.00
10/05/2007,07:24,1558.50,1558.50,1558.00,1558.25,64,252,316.00
10/05/2007,07:25,1558.25,1558.25,1558.00,1558.00,67,123,190.00
10/05/2007,07:26,1558.00,1558.25,1557.75,1558.00,66,470,536.00
10/05/2007,07:27,1558.00,1558.50,1558.00,1558.00,695,205,900.00
10/05/2007,07:28,1558.25,1558.50,1557.75,1558.25,303,428,731.00
10/05/2007,07:29,1558.50,1558.75,1558.00,1558.50,235,803,1038.00
10/05/2007,07:30,1558.25,1559.50,1558.00,1559.25,1610,865,2475.00
10/05/2007,07:31,1559.25,1564.00,1559.25,1560.50,14449,11860,26309.00
10/05/2007,07:32,1560.75,1561.75,1558.25,1561.50,10033,7188,17221.00
10/05/2007,07:33,1561.75,1563.25,1561.25,1562.00,4713,4902,9615.00
10/05/2007,07:34,1562.00,1562.75,1561.25,1562.25,3025,2353,5378.00
10/05/2007,07:35,1562.50,1562.75,1561.75,1562.75,1700,1755,3455.00
10/05/2007,07:36,1562.75,1563.00,1561.75,1562.75,2213,2364,4577.00
10/05/2007,07:37,1562.75,1564.00,1562.50,1563.50,4281,1424,5705.00
10/05/2007,07:38,1563.75,1564.75,1563.25,1564.50,5074,2839,7913.00
10/05/2007,07:39,1564.50,1564.75,1564.25,1564.50,2518,3621,6139.00
10/05/2007,07:40,1564.25,1564.50,1563.50,1563.50,620,1573,2193.00
10/05/2007,07:41,1563.50,1563.75,1563.25,1563.25,728,1203,1931.00
10/05/2007,07:42,1563.25,1564.00,1563.25,1563.50,1516,1012,2528.00
10/05/2007,07:43,1563.75,1563.75,1563.00,1563.00,479,922,1401.00
10/05/2007,07:44,1563.00,1563.75,1562.75,1563.00,1198,1707,2905.00
10/05/2007,07:45,1562.75,1563.75,1562.75,1563.00,1576,1100,2676.00
10/05/2007,07:46,1563.25,1564.00,1563.00,1563.75,1325,386,1711.00
10/05/2007,07:47,1563.50,1563.75,1562.75,1563.00,267,862,1129.00
10/05/2007,07:48,1563.00,1563.25,1562.75,1563.25,411,374,785.00
10/05/2007,07:49,1563.00,1563.25,1562.50,1563.00,642,712,1354.00
10/05/2007,07:50,1563.00,1563.50,1562.50,1562.75,501,980,1481.00
10/05/2007,07:51,1562.75,1563.00,1562.50,1562.75,950,516,1466.00
10/05/2007,07:52,1562.75,1563.00,1562.50,1562.50,461,622,1083.00
10/05/2007,07:53,1562.50,1562.75,1562.25,1562.50,390,752,1142.00
10/05/2007,07:54,1562.75,1563.00,1562.50,1562.75,502,458,960.00
10/05/2007,07:55,1562.75,1562.75,1562.50,1562.75,105,204,309.00
10/05/2007,07:56,1562.75,1563.00,1562.25,1562.50,685,476,1161.00
10/05/2007,07:57,1562.50,1562.75,1562.25,1562.50,80,885,965.00
10/05/2007,07:58,1562.50,1562.50,1562.00,1562.25,464,1378,1842.00
10/05/2007,07:59,1562.50,1562.75,1562.25,1562.50,468,639,1107.00
10/05/2007,08:00,1562.50,1562.75,1562.25,1562.25,308,302,610.00
10/05/2007,08:01,1562.25,1562.75,1562.25,1562.75,622,404,1026.00
10/05/2007,08:02,1562.50,1562.75,1562.25,1562.25,575,1335,1910.00
10/05/2007,08:03,1562.50,1562.75,1562.25,1562.50,139,199,338.00
10/05/2007,08:04,1562.50,1562.50,1562.00,1562.00,201,253,454.00
10/05/2007,08:05,1562.00,1562.50,1561.75,1561.75,152,1238,1390.00
10/05/2007,08:06,1561.75,1562.00,1561.50,1561.75,70,672,742.00
10/05/2007,08:07,1562.00,1562.50,1559.25,1559.50,3027,8759,11786.00
10/05/2007,08:08,1559.25,1561.50,1559.00,1561.00,5343,3822,9165.00
10/05/2007,08:09,1560.75,1561.00,1560.25,1560.50,2045,2314,4359.00
10/05/2007,08:10,1560.50,1561.50,1560.50,1561.50,1961,644,2605.00
10/05/2007,08:11,1561.50,1561.75,1560.25,1560.25,740,2181,2921.00
10/05/2007,08:12,1560.50,1561.75,1560.25,1561.75,2598,1083,3681.00
10/05/2007,08:13,1561.75,1561.75,1560.75,1561.25,668,1633,2301.00
10/05/2007,08:14,1561.00,1561.50,1561.00,1561.50,1026,367,1393.00
10/05/2007,08:15,1561.50,1562.00,1561.25,1562.00,847,262,1109.00
10/05/2007,08:16,1562.00,1562.25,1561.50,1561.75,1662,817,2479.00
10/05/2007,08:17,1562.00,1562.00,1561.50,1561.75,122,371,493.00
10/05/2007,08:18,1561.75,1561.75,1561.00,1561.00,10,507,517.00
10/05/2007,08:19,1561.25,1561.75,1560.75,1561.50,730,387,1117.00
10/05/2007,08:20,1561.50,1562.25,1561.00,1561.75,1147,787,1934.00
10/05/2007,08:21,1562.00,1562.25,1561.75,1562.00,590,539,1129.00
10/05/2007,08:22,1562.00,1562.00,1561.50,1562.00,164,183,347.00
10/05/2007,08:23,1562.00,1562.25,1561.75,1561.75,556,559,1115.00
10/05/2007,08:24,1562.00,1562.25,1561.50,1562.00,465,180,645.00
10/05/2007,08:25,1562.00,1562.75,1561.75,1562.50,912,246,1158.00
10/05/2007,08:26,1562.75,1563.00,1562.25,1562.50,501,619,1120.00
10/05/2007,08:27,1562.25,1562.50,1562.00,1562.50,277,510,787.00
10/05/2007,08:28,1562.25,1562.75,1562.25,1562.50,256,245,501.00
10/05/2007,08:29,1562.25,1562.75,1562.25,1562.50,359,388,747.00
10/05/2007,08:30,1562.50,1562.50,1562.00,1562.25,1479,1123,2602.00
10/05/2007,08:31,1562.50,1562.75,1561.75,1562.25,4362,5188,9550.00
10/05/2007,08:32,1562.25,1562.50,1562.00,1562.25,1898,1502,3400.00
10/05/2007,08:33,1562.25,1563.00,1561.75,1563.00,2556,1842,4398.00
10/05/2007,08:34,1563.00,1563.50,1562.75,1563.25,2809,1880,4689.00
10/05/2007,08:35,1563.00,1563.25,1562.50,1562.50,2161,3246,5407.00
10/05/2007,08:36,1562.25,1562.75,1562.00,1562.00,2585,3538,6123.00
10/05/2007,08:37,1562.00,1562.75,1561.75,1562.50,2864,1174,4038.00
10/05/2007,08:38,1562.75,1563.00,1562.25,1562.75,1803,2017,3820.00
10/05/2007,08:39,1562.50,1562.50,1561.75,1562.00,825,1658,2483.00
10/05/2007,08:40,1562.00,1563.00,1561.50,1563.00,2502,2917,5419.00
10/05/2007,08:41,1563.00,1563.50,1562.25,1562.25,2887,3090,5977.00
10/05/2007,08:42,1562.25,1562.75,1562.00,1562.25,1028,972,2000.00
10/05/2007,08:43,1562.25,1562.50,1561.50,1561.75,2526,2796,5322.00
10/05/2007,08:44,1561.75,1562.50,1561.00,1561.25,3604,6002,9606.00
10/05/2007,08:45,1561.25,1561.50,1560.25,1560.75,2424,4823,7247.00
10/05/2007,08:46,1560.75,1561.00,1560.00,1561.00,2695,3002,5697.00
10/05/2007,08:47,1561.00,1561.00,1559.75,1560.00,984,3144,4128.00
10/05/2007,08:48,1559.75,1560.50,1559.50,1560.25,3057,1928,4985.00
10/05/2007,08:49,1560.25,1560.50,1559.75,1560.00,1753,1332,3085.00
10/05/2007,08:50,1560.00,1561.00,1559.75,1560.50,3317,1466,4783.00
10/05/2007,08:51,1560.25,1561.00,1560.25,1560.50,1608,2473,4081.00
10/05/2007,08:52,1560.50,1560.50,1559.75,1560.25,657,1430,2087.00
10/05/2007,08:53,1560.25,1561.00,1560.25,1560.50,1752,1711,3463.00
10/05/2007,08:54,1560.50,1561.00,1560.25,1560.75,1722,1489,3211.00
10/05/2007,08:55,1560.75,1561.25,1560.50,1561.00,1755,436,2191.00
10/05/2007,08:56,1561.25,1561.25,1560.50,1561.00,4072,1229,5301.00
10/05/2007,08:57,1561.00,1561.50,1560.50,1560.75,2106,2357,4463.00
10/05/2007,08:58,1560.75,1561.00,1560.25,1560.50,923,2990,3913.00
10/05/2007,08:59,1560.50,1560.75,1560.00,1560.50,1106,2649,3755.00
10/05/2007,09:00,1560.50,1561.50,1560.50,1561.50,3812,1520,5332.00
10/05/2007,09:01,1561.50,1561.50,1560.25,1560.75,2289,4648,6937.00
10/05/2007,09:02,1560.75,1561.00,1560.00,1560.50,3186,2525,5711.00
10/05/2007,09:03,1560.50,1561.00,1560.25,1560.75,2288,1472,3760.00
10/05/2007,09:04,1560.75,1561.50,1560.75,1561.25,3898,2494,6392.00
10/05/2007,09:05,1561.25,1561.75,1560.75,1561.50,1324,1588,2912.00
10/05/2007,09:06,1561.50,1561.75,1561.00,1561.50,1870,2110,3980.00
10/05/2007,09:07,1561.50,1561.75,1561.00,1561.25,2446,5037,7483.00
10/05/2007,09:08,1561.25,1561.25,1560.25,1561.00,1697,2397,4094.00
10/05/2007,09:09,1561.00,1561.75,1560.75,1561.50,2812,1504,4316.00
10/05/2007,09:10,1561.75,1562.75,1561.50,1562.50,6586,2770,9356.00
10/05/2007,09:11,1562.50,1562.75,1562.00,1562.25,4101,3530,7631.00
10/05/2007,09:12,1562.25,1562.50,1562.00,1562.00,1280,2492,3772.00
10/05/2007,09:13,1562.00,1562.50,1561.75,1561.75,1937,2066,4003.00
10/05/2007,09:14,1562.00,1562.00,1561.50,1562.00,2262,1133,3395.00
10/05/2007,09:15,1562.00,1562.25,1561.50,1562.00,3197,2977,6174.00
10/05/2007,09:16,1562.00,1562.25,1561.50,1562.00,3735,1268,5003.00
10/05/2007,09:17,1561.75,1562.25,1561.75,1562.00,2097,1415,3512.00
10/05/2007,09:18,1562.00,1562.00,1561.50,1562.00,2061,820,2881.00
10/05/2007,09:19,1561.75,1562.00,1561.25,1561.25,905,3094,3999.00
10/05/2007,09:20,1561.50,1561.50,1560.75,1561.00,4007,2510,6517.00
10/05/2007,09:21,1561.00,1561.50,1560.75,1561.50,1823,1066,2889.00
10/05/2007,09:22,1561.50,1562.00,1561.25,1562.00,3041,562,3603.00
10/05/2007,09:23,1561.75,1562.00,1561.50,1561.50,387,515,902.00
10/05/2007,09:24,1561.50,1561.75,1561.25,1561.50,929,1037,1966.00
10/05/2007,09:25,1561.50,1561.50,1561.00,1561.25,1331,1598,2929.00
10/05/2007,09:26,1561.25,1561.50,1560.50,1560.50,221,1944,2165.00
10/05/2007,09:27,1560.50,1560.75,1560.25,1560.75,1497,1985,3482.00
10/05/2007,09:28,1560.75,1561.00,1560.50,1560.75,2581,224,2805.00
10/05/2007,09:29,1560.75,1560.75,1559.50,1560.00,665,7106,7771.00
10/05/2007,09:30,1559.75,1560.00,1559.25,1559.25,1824,2842,4666.00
10/05/2007,09:31,1559.25,1559.75,1559.25,1559.50,2186,3962,6148.00
10/05/2007,09:32,1559.50,1559.75,1558.25,1558.50,5727,9607,15334.00
10/05/2007,09:33,1558.50,1559.00,1558.25,1558.75,4451,5664,10115.00
10/05/2007,09:34,1558.75,1559.75,1558.50,1559.50,3398,2234,5632.00
10/05/2007,09:35,1559.50,1559.75,1559.00,1559.25,2961,3082,6043.00
10/05/2007,09:36,1559.50,1560.00,1559.00,1560.00,2697,2091,4788.00
10/05/2007,09:37,1559.75,1560.00,1559.50,1559.75,1344,1165,2509.00
10/05/2007,09:38,1559.75,1560.00,1559.50,1560.00,1940,1304,3244.00
10/05/2007,09:39,1560.00,1560.25,1559.75,1560.25,1890,917,2807.00
10/05/2007,09:40,1560.00,1560.25,1559.75,1559.75,1058,1960,3018.00
10/05/2007,09:41,1559.75,1560.00,1559.25,1559.25,1169,1400,2569.00
10/05/2007,09:42,1559.25,1559.75,1559.00,1559.50,2384,4020,6404.00
10/05/2007,09:43,1559.50,1559.75,1559.00,1559.50,3069,1206,4275.00
10/05/2007,09:44,1559.50,1560.25,1559.50,1560.00,2282,2035,4317.00
10/05/2007,09:45,1560.00,1560.25,1559.75,1560.00,1404,1805,3209.00
10/05/2007,09:46,1560.00,1561.25,1559.75,1561.00,5586,991,6577.00
10/05/2007,09:47,1560.75,1561.75,1560.50,1561.25,4054,5810,9864.00
10/05/2007,09:48,1561.25,1561.25,1561.00,1561.25,869,3511,4380.00
10/05/2007,09:49,1561.00,1561.75,1560.75,1561.75,3684,1247,4931.00
10/05/2007,09:50,1561.50,1562.25,1561.50,1562.00,3660,2681,6341.00
10/05/2007,09:51,1561.75,1562.00,1560.75,1561.00,1708,4217,5925.00
10/05/2007,09:52,1560.75,1561.50,1560.75,1561.00,1388,1563,2951.00
10/05/2007,09:53,1561.00,1561.50,1560.50,1560.75,1337,3353,4690.00
10/05/2007,09:54,1560.75,1561.25,1560.75,1560.75,480,2574,3054.00
10/05/2007,09:55,1560.75,1561.25,1560.50,1561.25,2784,1436,4220.00
10/05/2007,09:56,1561.25,1561.25,1560.25,1560.75,767,3474,4241.00
10/05/2007,09:57,1560.50,1560.75,1559.75,1560.00,510,2833,3343.00
10/05/2007,09:58,1560.00,1560.75,1559.75,1560.50,3834,1633,5467.00
10/05/2007,09:59,1560.50,1560.50,1560.00,1560.00,1279,2878,4157.00
10/05/2007,10:00,1560.00,1561.75,1560.00,1561.50,5644,2854,8498.00
10/05/2007,10:01,1561.50,1562.50,1561.25,1562.00,4732,2545,7277.00
10/05/2007,10:02,1562.00,1563.75,1562.00,1563.50,7841,4720,12561.00
10/05/2007,10:03,1563.50,1563.75,1563.25,1563.50,4322,2888,7210.00
10/05/2007,10:04,1563.50,1563.50,1563.00,1563.25,2023,1548,3571.00
10/05/2007,10:05,1563.50,1564.25,1563.25,1563.25,5050,6373,11423.00
10/05/2007,10:06,1563.25,1563.75,1563.25,1563.75,2140,1049,3189.00
10/05/2007,10:07,1563.75,1564.25,1563.50,1563.50,4450,3875,8325.00
10/05/2007,10:08,1563.75,1563.75,1563.00,1563.00,132,4240,4372.00
10/05/2007,10:09,1563.25,1563.25,1562.50,1562.75,2952,2379,5331.00
10/05/2007,10:10,1562.75,1562.75,1562.50,1562.75,1211,690,1901.00
10/05/2007,10:11,1562.75,1562.75,1562.25,1562.75,1086,1389,2475.00
10/05/2007,10:12,1562.50,1563.00,1562.50,1563.00,1488,170,1658.00
10/05/2007,10:13,1562.75,1563.00,1562.75,1563.00,776,71,847.00
10/05/2007,10:14,1563.00,1563.25,1562.75,1563.00,1078,440,1518.00
10/05/2007,10:15,1563.00,1563.00,1562.50,1562.75,1544,912,2456.00
10/05/2007,10:16,1562.75,1563.75,1562.75,1563.50,2145,1003,3148.00
10/05/2007,10:17,1563.50,1563.75,1563.25,1563.50,606,728,1334.00
10/05/2007,10:18,1563.50,1563.75,1563.25,1563.50,530,544,1074.00
10/05/2007,10:19,1563.50,1564.50,1563.50,1564.50,4049,1615,5664.00
10/05/2007,10:20,1564.25,1564.75,1564.00,1564.25,2179,2458,4637.00
10/05/2007,10:21,1564.25,1565.50,1564.25,1565.25,10956,3722,14678.00
10/05/2007,10:22,1565.25,1565.25,1564.50,1565.00,3209,2428,5637.00
10/05/2007,10:23,1565.00,1565.25,1564.50,1565.00,2136,1597,3733.00
10/05/2007,10:24,1565.00,1565.25,1564.75,1565.25,2015,2490,4505.00
10/05/2007,10:25,1565.00,1565.00,1564.25,1564.50,1693,3841,5534.00
10/05/2007,10:26,1564.75,1564.75,1564.25,1564.25,167,2245,2412.00
10/05/2007,10:27,1564.25,1564.50,1564.25,1564.50,592,1230,1822.00
10/05/2007,10:28,1564.25,1564.50,1564.00,1564.00,388,1714,2102.00
10/05/2007,10:29,1564.00,1564.25,1563.75,1564.00,1338,2798,4136.00
10/05/2007,10:30,1564.00,1564.50,1563.75,1564.25,2372,1436,3808.00
10/05/2007,10:31,1564.25,1564.75,1564.00,1564.50,1807,1791,3598.00
10/05/2007,10:32,1564.75,1565.00,1564.50,1564.75,1427,300,1727.00
10/05/2007,10:33,1564.75,1564.75,1564.00,1564.25,413,1360,1773.00
10/05/2007,10:34,1564.25,1564.75,1564.25,1564.50,825,1057,1882.00
10/05/2007,10:35,1564.75,1565.50,1564.25,1565.50,2965,1310,4275.00
10/05/2007,10:36,1565.50,1566.25,1565.25,1565.50,6828,3238,10066.00
10/05/2007,10:37,1565.50,1566.00,1565.50,1565.75,1866,1934,3800.00
10/05/2007,10:38,1565.50,1566.50,1565.50,1566.50,5049,1139,6188.00
10/05/2007,10:39,1566.50,1566.50,1565.75,1566.00,1572,3869,5441.00
10/05/2007,10:40,1565.75,1566.25,1565.75,1566.00,1721,750,2471.00
10/05/2007,10:41,1565.75,1566.00,1565.50,1565.50,1149,1614,2763.00
10/05/2007,10:42,1565.75,1566.50,1565.50,1566.50,3916,534,4450.00
10/05/2007,10:43,1566.25,1567.00,1566.00,1566.25,4914,3465,8379.00
10/05/2007,10:44,1566.50,1566.50,1565.75,1566.00,652,1864,2516.00
10/05/2007,10:45,1566.00,1567.00,1566.00,1566.75,3831,1880,5711.00
10/05/2007,10:46,1566.75,1566.75,1566.50,1566.75,772,1218,1990.00
10/05/2007,10:47,1566.50,1566.75,1566.25,1566.25,1256,2152,3408.00
10/05/2007,10:48,1566.25,1566.50,1566.00,1566.00,514,3143,3657.00
10/05/2007,10:49,1566.25,1566.25,1566.00,1566.25,1027,1044,2071.00
10/05/2007,10:50,1566.00,1566.25,1565.75,1566.00,71,694,765.00
10/05/2007,10:51,1566.00,1566.50,1565.75,1566.50,1733,280,2013.00
10/05/2007,10:52,1566.50,1566.75,1566.50,1566.50,1495,2004,3499.00
10/05/2007,10:53,1566.50,1567.00,1566.25,1566.50,901,1412,2313.00
10/05/2007,10:54,1566.50,1567.50,1566.50,1567.25,11223,2515,13738.00
10/05/2007,10:55,1567.25,1567.25,1566.50,1567.00,1863,5017,6880.00
10/05/2007,10:56,1566.75,1567.00,1566.75,1566.75,3312,1364,4676.00
10/05/2007,10:57,1566.75,1567.00,1566.25,1566.50,776,1145,1921.00
10/05/2007,10:58,1566.50,1567.00,1566.25,1567.00,1376,618,1994.00
10/05/2007,10:59,1567.00,1567.50,1566.75,1567.50,2008,536,2544.00
10/05/2007,11:00,1567.50,1567.50,1567.00,1567.25,1419,802,2221.00
10/05/2007,11:01,1567.25,1567.50,1566.75,1567.00,1179,2157,3336.00
10/05/2007,11:02,1566.75,1567.00,1566.75,1566.75,400,426,826.00
10/05/2007,11:03,1566.75,1567.00,1566.75,1567.00,472,230,702.00
10/05/2007,11:04,1566.75,1567.00,1566.25,1566.75,732,1434,2166.00
10/05/2007,11:05,1566.50,1566.75,1566.25,1566.50,1259,1158,2417.00
10/05/2007,11:06,1566.50,1566.75,1566.25,1566.25,439,1199,1638.00
10/05/2007,11:07,1566.25,1566.25,1565.75,1565.75,208,1392,1600.00
10/05/2007,11:08,1566.00,1566.00,1565.75,1565.75,192,1101,1293.00
10/05/2007,11:09,1565.75,1566.25,1565.75,1566.00,1677,2074,3751.00
10/05/2007,11:10,1566.25,1566.75,1566.00,1566.25,1338,592,1930.00
10/05/2007,11:11,1566.50,1566.50,1565.75,1565.75,773,2570,3343.00
10/05/2007,11:12,1565.75,1566.75,1565.50,1566.25,2028,1889,3917.00
10/05/2007,11:13,1566.50,1566.50,1566.25,1566.50,1422,138,1560.00
10/05/2007,11:14,1566.50,1566.75,1566.25,1566.50,339,739,1078.00
10/05/2007,11:15,1566.50,1567.00,1566.25,1567.00,875,214,1089.00
10/05/2007,11:16,1567.00,1567.00,1566.25,1566.50,996,1637,2633.00
10/05/2007,11:17,1566.50,1566.75,1566.50,1566.50,365,66,431.00
10/05/2007,11:18,1566.50,1567.00,1566.50,1566.50,546,443,989.00
10/05/2007,11:19,1566.75,1566.75,1566.25,1566.25,33,500,533.00
10/05/2007,11:20,1566.25,1566.50,1566.25,1566.25,52,60,112.00
10/05/2007,11:21,1566.25,1566.50,1566.25,1566.50,40,193,233.00
10/05/2007,11:22,1566.25,1567.00,1566.25,1567.00,736,118,854.00
10/05/2007,11:23,1567.00,1567.00,1566.50,1566.75,116,344,460.00
10/05/2007,11:24,1566.50,1566.75,1566.25,1566.25,3,382,385.00
10/05/2007,11:25,1566.25,1566.50,1566.00,1566.50,734,515,1249.00
10/05/2007,11:26,1566.75,1566.75,1566.50,1566.50,162,153,315.00
10/05/2007,11:27,1566.75,1566.75,1566.50,1566.75,115,122,237.00
10/05/2007,11:28,1566.75,1566.75,1566.50,1566.75,3,599,602.00
10/05/2007,11:29,1566.50,1566.75,1566.25,1566.50,199,422,621.00
10/05/2007,11:30,1566.25,1566.25,1566.00,1566.25,436,823,1259.00
10/05/2007,11:31,1566.25,1566.25,1565.75,1566.00,709,940,1649.00
10/05/2007,11:32,1565.75,1566.00,1565.75,1565.75,25,456,481.00
10/05/2007,11:33,1565.75,1566.00,1565.50,1566.00,1333,707,2040.00
10/05/2007,11:34,1565.75,1566.75,1565.75,1566.25,1516,333,1849.00
10/05/2007,11:35,1566.25,1567.00,1566.25,1566.75,1417,158,1575.00
10/05/2007,11:36,1566.75,1567.00,1566.50,1566.75,142,420,562.00
10/05/2007,11:37,1566.75,1566.75,1566.50,1566.50,308,8,316.00
10/05/2007,11:38,1566.75,1567.00,1566.50,1566.75,640,400,1040.00
10/05/2007,11:39,1566.50,1566.75,1566.50,1566.75,22,92,114.00
10/05/2007,11:40,1566.50,1566.75,1566.50,1566.75,43,86,129.00
10/05/2007,11:41,1566.50,1567.00,1566.25,1566.25,565,1194,1759.00
10/05/2007,11:42,1566.50,1566.50,1566.25,1566.25,58,262,320.00
10/05/2007,11:43,1566.25,1566.75,1566.25,1566.50,469,661,1130.00
10/05/2007,11:44,1566.50,1566.75,1566.00,1566.50,674,717,1391.00
10/05/2007,11:45,1566.50,1566.50,1566.00,1566.00,19,622,641.00
10/05/2007,11:46,1566.00,1566.25,1565.75,1565.75,33,707,740.00
10/05/2007,11:47,1565.75,1566.00,1565.75,1566.00,98,173,271.00
10/05/2007,11:48,1565.75,1566.25,1565.75,1566.00,559,218,777.00
10/05/2007,11:49,1566.00,1566.00,1565.50,1565.50,273,1023,1296.00
10/05/2007,11:50,1565.75,1565.75,1565.50,1565.75,802,272,1074.00
10/05/2007,11:51,1566.00,1566.00,1565.75,1565.75,13,274,287.00
10/05/2007,11:52,1565.75,1566.00,1565.75,1565.75,238,189,427.00
10/05/2007,11:53,1565.75,1566.25,1565.50,1565.50,633,443,1076.00
10/05/2007,11:54,1565.75,1565.75,1565.50,1565.75,92,125,217.00
10/05/2007,11:55,1565.50,1566.00,1565.50,1565.75,294,552,846.00
10/05/2007,11:56,1565.50,1566.25,1565.50,1566.00,871,186,1057.00
10/05/2007,11:57,1566.00,1566.50,1566.00,1566.50,1499,424,1923.00
10/05/2007,11:58,1566.25,1567.25,1566.25,1567.25,1196,148,1344.00
10/05/2007,11:59,1567.25,1567.25,1566.25,1566.75,299,863,1162.00
10/05/2007,12:00,1566.75,1566.75,1566.25,1566.25,33,365,398.00
10/05/2007,12:01,1566.50,1566.50,1566.00,1566.25,80,511,591.00
10/05/2007,12:02,1566.25,1566.50,1565.75,1566.50,599,860,1459.00
10/05/2007,12:03,1566.25,1567.00,1566.25,1566.75,610,127,737.00
10/05/2007,12:04,1566.50,1566.75,1566.25,1566.75,397,166,563.00
10/05/2007,12:05,1566.75,1567.50,1566.75,1567.00,1531,716,2247.00
10/05/2007,12:06,1567.00,1567.00,1566.25,1566.50,603,680,1283.00
10/05/2007,12:07,1566.50,1566.75,1566.25,1566.25,131,196,327.00
10/05/2007,12:08,1566.25,1566.75,1566.25,1566.50,144,83,227.00
10/05/2007,12:09,1566.50,1566.50,1565.75,1565.75,27,1068,1095.00
10/05/2007,12:10,1566.00,1566.50,1565.75,1566.00,791,1502,2293.00
10/05/2007,12:11,1565.75,1566.25,1565.75,1566.00,292,242,534.00
10/05/2007,12:12,1566.00,1566.25,1565.75,1566.00,182,179,361.00
10/05/2007,12:13,1566.00,1566.25,1566.00,1566.00,68,108,176.00
10/05/2007,12:14,1566.00,1566.25,1565.50,1565.75,331,1045,1376.00
10/05/2007,12:15,1565.75,1566.25,1565.75,1566.25,398,358,756.00
10/05/2007,12:16,1566.00,1566.50,1566.00,1566.50,716,130,846.00
10/05/2007,12:17,1566.50,1566.50,1566.00,1566.25,248,420,668.00
10/05/2007,12:18,1566.25,1566.50,1566.25,1566.50,33,129,162.00
10/05/2007,12:19,1566.50,1566.50,1566.25,1566.25,144,37,181.00
10/05/2007,12:20,1566.25,1566.50,1566.25,1566.25,14,398,412.00
10/05/2007,12:21,1566.25,1566.25,1565.75,1565.75,7,402,409.00
10/05/2007,12:22,1565.75,1566.25,1565.75,1565.75,579,585,1164.00
10/05/2007,12:23,1565.75,1565.75,1565.25,1565.75,639,1993,2632.00
10/05/2007,12:24,1565.75,1565.75,1564.75,1565.25,676,2790,3466.00
10/05/2007,12:25,1565.00,1565.25,1564.75,1565.00,897,839,1736.00
10/05/2007,12:26,1565.00,1565.50,1565.00,1565.25,593,385,978.00
10/05/2007,12:27,1565.25,1566.50,1565.25,1566.50,2412,521,2933.00
10/05/2007,12:28,1566.50,1566.50,1566.00,1566.00,199,740,939.00
10/05/2007,12:29,1566.25,1566.25,1566.00,1566.25,54,198,252.00
10/05/2007,12:30,1566.00,1566.75,1566.00,1566.75,1360,164,1524.00
10/05/2007,12:31,1566.75,1566.75,1566.00,1566.25,1064,812,1876.00
10/05/2007,12:32,1566.50,1567.25,1566.50,1567.00,1949,557,2506.00
10/05/2007,12:33,1567.00,1567.50,1566.75,1567.25,3070,1417,4487.00
10/05/2007,12:34,1567.25,1568.00,1567.00,1567.50,3953,2032,5985.00
10/05/2007,12:35,1567.75,1567.75,1567.00,1567.25,1421,3156,4577.00
10/05/2007,12:36,1567.25,1567.50,1567.00,1567.00,1063,1231,2294.00
10/05/2007,12:37,1567.00,1567.25,1566.75,1567.00,1202,782,1984.00
10/05/2007,12:38,1567.00,1567.50,1567.00,1567.00,1109,268,1377.00
10/05/2007,12:39,1567.25,1567.50,1566.75,1567.50,1439,903,2342.00
10/05/2007,12:40,1567.50,1567.75,1567.25,1567.75,927,217,1144.00
10/05/2007,12:41,1567.75,1569.00,1567.50,1568.50,10136,3177,13313.00
10/05/2007,12:42,1568.50,1569.50,1568.25,1569.00,7331,3640,10971.00
10/05/2007,12:43,1569.25,1569.50,1568.75,1569.00,1508,3622,5130.00
10/05/2007,12:44,1569.00,1569.25,1568.75,1569.00,1568,1064,2632.00
10/05/2007,12:45,1569.25,1570.00,1569.00,1569.25,9148,3579,12727.00
10/05/2007,12:46,1569.25,1569.75,1569.25,1569.50,1392,1038,2430.00
10/05/2007,12:47,1569.75,1570.00,1569.25,1569.75,1864,2207,4071.00
10/05/2007,12:48,1569.50,1570.00,1569.50,1569.75,504,2261,2765.00
10/05/2007,12:49,1569.50,1569.50,1569.00,1569.25,78,2806,2884.00
10/05/2007,12:50,1569.25,1569.50,1569.00,1569.25,903,501,1404.00
10/05/2007,12:51,1569.25,1569.50,1569.25,1569.50,92,1204,1296.00
10/05/2007,12:52,1569.25,1569.75,1569.25,1569.25,1114,1161,2275.00
10/05/2007,12:53,1569.50,1569.50,1569.00,1569.25,273,889,1162.00
10/05/2007,12:54,1569.25,1569.25,1569.00,1569.00,27,503,530.00
10/05/2007,12:55,1569.25,1570.00,1569.25,1569.75,2313,1267,3580.00
10/05/2007,12:56,1569.75,1570.50,1569.75,1570.25,4045,3516,7561.00
10/05/2007,12:57,1570.00,1570.25,1569.50,1569.50,195,1679,1874.00
10/05/2007,12:58,1569.50,1570.00,1569.50,1569.75,574,250,824.00
10/05/2007,12:59,1569.50,1569.75,1569.50,1569.50,75,40,115.00
10/05/2007,13:00,1569.50,1569.75,1569.00,1569.25,552,5314,5866.00
10/05/2007,13:01,1569.25,1569.50,1569.00,1569.50,1365,463,1828.00
10/05/2007,13:02,1569.50,1571.00,1569.50,1570.25,7245,5537,12782.00
10/05/2007,13:03,1570.25,1570.50,1569.50,1569.75,471,3030,3501.00
10/05/2007,13:04,1569.75,1570.00,1569.75,1570.00,3,599,602.00
10/05/2007,13:05,1569.75,1570.50,1569.75,1570.00,2211,973,3184.00
10/05/2007,13:06,1570.00,1570.25,1570.00,1570.00,42,44,86.00
10/05/2007,13:07,1570.00,1570.25,1569.75,1569.75,535,1251,1786.00
10/05/2007,13:24,1572.25,1572.25,1571.75,1572.00,2327,2847,5174.00
10/05/2007,13:25,1572.00,1572.25,1571.25,1571.50,618,3192,3810.00
10/05/2007,13:26,1571.75,1571.75,1571.25,1571.25,1318,1203,2521.00
10/05/2007,13:27,1571.25,1571.50,1571.00,1571.50,873,1591,2464.00
10/05/2007,13:28,1571.25,1571.50,1571.00,1571.25,1050,868,1918.00
10/05/2007,13:29,1571.50,1572.00,1571.25,1571.75,1319,1131,2450.00
10/05/2007,13:30,1571.75,1572.00,1571.50,1571.75,1575,1413,2988.00
10/05/2007,13:31,1571.75,1572.25,1571.50,1571.75,5197,368,5565.00
10/05/2007,13:32,1571.75,1571.75,1571.25,1571.25,151,1672,1823.00
10/05/2007,13:33,1571.25,1571.50,1571.25,1571.25,216,202,418.00
10/05/2007,13:34,1571.25,1571.50,1570.75,1571.00,385,2059,2444.00
10/05/2007,13:35,1571.00,1571.50,1571.00,1571.25,958,846,1804.00
10/05/2007,13:36,1571.50,1571.75,1571.25,1571.25,503,454,957.00
10/05/2007,13:37,1571.50,1571.50,1571.00,1571.50,421,594,1015.00
10/05/2007,13:38,1571.50,1571.50,1571.00,1571.25,63,719,782.00
10/05/2007,13:39,1571.25,1571.75,1571.00,1571.75,1003,82,1085.00
10/05/2007,13:40,1571.75,1572.00,1571.50,1571.75,1861,689,2550.00
10/05/2007,13:41,1571.75,1572.00,1571.50,1571.75,2003,1078,3081.00
10/05/2007,13:42,1572.00,1572.75,1571.75,1572.75,6039,167,6206.00
10/05/2007,13:43,1572.75,1573.00,1572.25,1572.50,2726,4317,7043.00
10/05/2007,13:44,1572.50,1572.75,1572.25,1572.50,2188,1342,3530.00
10/05/2007,13:45,1572.50,1573.25,1572.50,1572.50,3899,2542,6441.00
10/05/2007,13:46,1572.50,1572.75,1572.00,1572.25,1689,2460,4149.00
10/05/2007,13:47,1572.25,1572.50,1572.00,1572.25,446,2530,2976.00
10/05/2007,13:48,1572.25,1572.25,1571.50,1571.75,964,3460,4424.00
10/05/2007,13:49,1571.75,1572.00,1571.25,1571.50,865,1900,2765.00
10/05/2007,13:50,1571.50,1571.75,1571.25,1571.50,926,1302,2228.00
10/05/2007,13:51,1571.50,1572.50,1571.50,1572.00,4655,1127,5782.00
10/05/2007,13:52,1572.25,1572.25,1571.75,1572.00,805,1726,2531.00
10/05/2007,13:53,1571.75,1572.00,1571.50,1572.00,1585,2097,3682.00
10/05/2007,13:54,1571.75,1572.25,1571.00,1571.25,1481,2169,3650.00
10/05/2007,13:55,1571.50,1571.50,1570.75,1571.00,2111,3038,5149.00
10/05/2007,13:56,1570.75,1571.50,1570.75,1571.50,1463,1140,2603.00
10/05/2007,13:57,1571.50,1572.00,1571.25,1571.75,1796,919,2715.00
10/05/2007,13:58,1571.75,1572.00,1571.50,1572.00,1847,120,1967.00
10/05/2007,13:59,1571.75,1572.50,1571.50,1572.25,4268,2202,6470.00
10/05/2007,14:00,1572.00,1572.50,1571.75,1572.50,1440,768,2208.00
10/05/2007,14:01,1572.50,1572.75,1572.25,1572.25,1587,1142,2729.00
10/05/2007,14:02,1572.25,1573.00,1572.25,1572.75,1406,1186,2592.00
10/05/2007,14:03,1573.00,1573.50,1572.50,1573.00,3763,3033,6796.00
10/05/2007,14:04,1572.75,1573.50,1572.75,1573.25,1900,456,2356.00
10/05/2007,14:05,1573.25,1573.50,1572.75,1572.75,787,2619,3406.00
10/05/2007,14:06,1573.00,1573.00,1572.25,1572.50,1317,2401,3718.00
10/05/2007,14:07,1572.50,1573.25,1572.25,1572.75,1768,2158,3926.00
10/05/2007,14:08,1572.75,1573.00,1572.50,1572.75,393,523,916.00
10/05/2007,14:09,1572.75,1573.25,1572.75,1572.75,2168,1423,3591.00
10/05/2007,14:10,1573.00,1573.25,1572.25,1572.25,551,2812,3363.00
10/05/2007,14:11,1572.25,1572.50,1571.75,1572.00,834,2161,2995.00
10/05/2007,14:12,1572.00,1572.25,1571.75,1572.25,1475,357,1832.00
10/05/2007,14:13,1572.25,1572.25,1571.50,1572.00,2622,2554,5176.00
10/05/2007,14:14,1572.00,1572.25,1571.75,1571.75,1348,1435,2783.00
10/05/2007,14:15,1571.75,1571.75,1571.00,1571.50,1928,3857,5785.00
10/05/2007,14:16,1571.25,1571.75,1571.25,1571.75,1596,1081,2677.00
10/05/2007,14:17,1571.50,1571.75,1570.75,1571.25,2831,3246,6077.00
10/05/2007,14:18,1571.00,1571.25,1570.75,1570.75,519,1265,1784.00
10/05/2007,14:19,1570.75,1571.25,1570.25,1570.50,1183,4083,5266.00
10/05/2007,14:20,1570.50,1571.00,1570.25,1570.50,1969,959,2928.00
10/05/2007,14:21,1570.75,1571.00,1570.50,1570.50,688,1740,2428.00
10/05/2007,14:22,1570.50,1570.75,1569.75,1570.00,1456,3815,5271.00
10/05/2007,14:23,1570.00,1570.50,1569.75,1570.00,1557,2136,3693.00
10/05/2007,14:24,1569.75,1570.50,1569.75,1570.00,1949,660,2609.00
10/05/2007,14:25,1570.00,1570.25,1569.75,1570.25,629,666,1295.00
10/05/2007,14:26,1570.00,1570.50,1570.00,1570.25,2115,1385,3500.00
10/05/2007,14:27,1570.25,1570.75,1570.00,1570.75,1967,353,2320.00
10/05/2007,14:28,1570.75,1570.75,1570.25,1570.50,1374,1109,2483.00
10/05/2007,14:29,1570.50,1570.50,1570.00,1570.50,1533,1965,3498.00
10/05/2007,14:30,1570.50,1570.75,1570.25,1570.25,388,291,679.00
10/05/2007,14:31,1570.50,1570.75,1570.00,1570.25,2530,1333,3863.00
10/05/2007,14:32,1570.25,1570.75,1570.00,1570.50,1965,925,2890.00
10/05/2007,14:33,1570.50,1570.75,1570.25,1570.75,2765,215,2980.00
10/05/2007,14:34,1571.00,1571.00,1570.50,1570.50,1603,784,2387.00
10/05/2007,14:35,1570.50,1570.75,1570.50,1570.75,483,350,833.00
10/05/2007,14:36,1570.75,1571.00,1570.50,1570.75,1008,369,1377.00
10/05/2007,14:37,1570.75,1571.00,1570.25,1570.50,1005,1561,2566.00
10/05/2007,14:38,1570.50,1571.00,1570.25,1570.75,1198,759,1957.00
10/05/2007,14:39,1570.75,1571.25,1570.50,1571.00,3051,2607,5658.00
10/05/2007,14:40,1571.00,1571.25,1570.75,1570.75,1255,484,1739.00
10/05/2007,14:41,1571.00,1571.50,1570.75,1571.25,2458,941,3399.00
10/05/2007,14:42,1571.25,1571.25,1570.75,1571.25,839,917,1756.00
10/05/2007,14:43,1571.00,1571.25,1570.00,1570.25,1438,5549,6987.00
10/05/2007,14:44,1570.25,1570.25,1568.75,1568.75,3164,8732,11896.00
10/05/2007,14:45,1568.50,1568.75,1567.25,1568.25,7569,9534,17103.00
10/05/2007,14:46,1568.25,1568.25,1567.50,1567.50,5328,4461,9789.00
10/05/2007,14:47,1567.75,1568.75,1567.50,1568.50,6991,2819,9810.00
10/05/2007,14:48,1568.50,1569.50,1568.25,1568.75,5041,2990,8031.00
10/05/2007,14:49,1569.00,1569.00,1568.00,1568.50,2068,2516,4584.00
10/05/2007,14:50,1568.50,1568.75,1568.00,1568.25,1047,1154,2201.00
10/05/2007,14:51,1568.25,1568.75,1568.00,1568.00,3215,1930,5145.00
10/05/2007,14:52,1568.00,1568.75,1568.00,1568.50,3714,1237,4951.00
10/05/2007,14:53,1568.50,1568.75,1568.25,1568.75,1446,217,1663.00
10/05/2007,14:54,1568.75,1568.75,1568.25,1568.25,892,1874,2766.00
10/05/2007,14:55,1568.25,1568.50,1568.25,1568.25,1301,3203,4504.00
10/05/2007,14:56,1568.50,1568.75,1567.50,1567.50,549,4662,5211.00
10/05/2007,14:57,1567.50,1567.75,1567.00,1567.50,3435,7879,11314.00
10/05/2007,14:58,1567.50,1568.25,1567.50,1567.75,3075,1337,4412.00
10/05/2007,14:59,1568.00,1568.00,1567.50,1567.50,1688,3926,5614.00
10/05/2007,15:00,1567.75,1568.50,1567.25,1568.25,10423,9201,19624.00
10/05/2007,15:01,1568.25,1569.50,1568.25,1569.25,12009,8099,20108.00
10/05/2007,15:02,1569.50,1570.50,1569.25,1570.25,7651,4595,12246.00
10/05/2007,15:03,1570.25,1570.75,1569.75,1570.50,3381,3498,6879.00
10/05/2007,15:04,1570.50,1571.00,1570.25,1570.25,2903,2660,5563.00
10/05/2007,15:05,1570.25,1570.75,1570.25,1570.50,1528,1936,3464.00
10/05/2007,15:06,1570.50,1570.75,1570.25,1570.75,2364,1026,3390.00
10/05/2007,15:07,1570.50,1570.75,1570.00,1570.50,2668,3066,5734.00
10/05/2007,15:08,1570.50,1570.75,1570.25,1570.50,2128,1080,3208.00
10/05/2007,15:09,1570.25,1570.50,1570.00,1570.50,750,1646,2396.00
10/05/2007,15:10,1570.50,1570.50,1570.25,1570.50,335,1924,2259.00
10/05/2007,15:11,1570.25,1570.50,1569.75,1570.00,338,3167,3505.00
10/05/2007,15:12,1569.75,1570.00,1569.50,1569.75,1191,792,1983.00
10/05/2007,15:13,1570.00,1570.25,1569.75,1570.00,2033,1104,3137.00
10/05/2007,15:14,1570.00,1571.00,1570.00,1571.00,4042,1897,5939.00
10/05/2007,15:15,1571.00,1571.00,1570.25,1570.50,3294,3975,7269.00
10/05/2007,15:16,1570.75,1570.75,1570.75,1570.75,1,0,1.00
10/07/2007,17:01,1570.25,1570.50,1569.75,1569.75,11,246,257.00
10/07/2007,17:02,1569.75,1569.75,1569.25,1569.25,84,264,348.00
10/07/2007,17:03,1569.00,1570.00,1569.00,1570.00,332,110,442.00
10/07/2007,17:04,1570.00,1570.00,1569.50,1569.75,18,6,24.00
10/07/2007,17:05,1569.75,1569.75,1569.75,1569.75,11,0,11.00
10/07/2007,17:06,1569.50,1570.00,1569.50,1569.50,106,99,205.00
10/07/2007,17:07,1569.50,1569.75,1569.50,1569.75,2,208,210.00
10/07/2007,17:08,1569.50,1569.50,1569.25,1569.50,44,4,48.00
10/07/2007,17:09,1569.25,1569.50,1569.25,1569.50,30,1,31.00
10/07/2007,17:10,1569.50,1569.50,1569.25,1569.25,1,16,17.00
10/07/2007,17:11,1569.25,1569.50,1569.25,1569.25,5,4,9.00
10/07/2007,17:12,1569.25,1569.50,1569.25,1569.50,3,10,13.00
10/07/2007,17:13,1569.50,1569.50,1569.50,1569.50,1,0,1.00
10/07/2007,17:14,1569.25,1569.50,1569.25,1569.50,11,1,12.00
10/07/2007,17:15,1569.50,1569.50,1569.25,1569.25,2,1,3.00
10/07/2007,17:16,1569.25,1569.25,1569.25,1569.25,0,1,1.00
10/07/2007,17:17,1569.25,1569.25,1569.25,1569.25,0,2,2.00
10/07/2007,17:18,1569.25,1569.25,1569.25,1569.25,0,1,1.00
10/07/2007,17:19,1569.25,1569.25,1569.25,1569.25,0,4,4.00
10/07/2007,17:20,1569.50,1569.75,1569.50,1569.75,92,0,92.00
10/07/2007,17:21,1569.75,1569.75,1569.75,1569.75,3,0,3.00
10/07/2007,17:22,1569.50,1569.50,1569.25,1569.50,7,33,40.00
10/07/2007,17:23,1569.50,1569.50,1569.50,1569.50,3,0,3.00
10/07/2007,17:24,1569.50,1569.50,1569.50,1569.50,4,0,4.00
10/07/2007,17:25,1569.50,1569.50,1569.50,1569.50,6,0,6.00
10/07/2007,17:29,1569.50,1569.50,1569.50,1569.50,1,0,1.00
10/07/2007,17:31,1569.50,1569.50,1569.50,1569.50,1,0,1.00
10/07/2007,17:32,1569.50,1569.50,1569.50,1569.50,2,0,2.00
10/07/2007,17:34,1569.50,1569.50,1569.50,1569.50,2,0,2.00
10/07/2007,17:35,1569.75,1569.75,1569.50,1569.50,1,9,10.00
10/07/2007,17:37,1569.50,1569.75,1569.50,1569.75,2,3,5.00
10/07/2007,17:40,1569.75,1569.75,1569.75,1569.75,20,0,20.00
10/07/2007,17:41,1569.75,1569.75,1569.50,1569.50,62,4,66.00
10/07/2007,17:42,1569.50,1569.50,1569.50,1569.50,0,5,5.00
10/07/2007,17:43,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,17:45,1569.50,1569.50,1569.50,1569.50,0,5,5.00
10/07/2007,17:47,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,17:48,1569.50,1569.75,1569.50,1569.50,1,10,11.00
10/07/2007,17:49,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,17:50,1569.50,1569.50,1569.50,1569.50,0,3,3.00
10/07/2007,17:51,1569.50,1569.75,1569.50,1569.50,12,4,16.00
10/07/2007,17:52,1569.50,1569.50,1569.50,1569.50,0,12,12.00
10/07/2007,17:53,1569.50,1569.50,1569.50,1569.50,0,4,4.00
10/07/2007,17:54,1569.75,1569.75,1569.50,1569.50,3,3,6.00
10/07/2007,17:55,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,17:56,1569.50,1569.50,1569.25,1569.25,0,33,33.00
10/07/2007,17:57,1569.25,1569.25,1569.25,1569.25,0,1,1.00
10/07/2007,17:58,1569.25,1569.25,1569.25,1569.25,0,4,4.00
10/07/2007,17:59,1569.25,1569.25,1569.25,1569.25,0,4,4.00
10/07/2007,18:00,1569.50,1569.50,1569.50,1569.50,1,0,1.00
10/07/2007,18:01,1569.25,1569.25,1569.25,1569.25,0,1,1.00
10/07/2007,18:03,1569.25,1569.50,1569.25,1569.50,26,1,27.00
10/07/2007,18:05,1569.50,1569.50,1569.50,1569.50,8,0,8.00
10/07/2007,18:08,1569.50,1569.50,1569.25,1569.25,11,2,13.00
10/07/2007,18:09,1569.25,1569.25,1569.25,1569.25,0,1,1.00
10/07/2007,18:10,1569.50,1569.50,1569.50,1569.50,11,0,11.00
10/07/2007,18:12,1569.25,1569.25,1569.25,1569.25,0,2,2.00
10/07/2007,18:16,1569.50,1569.50,1569.50,1569.50,1,0,1.00
10/07/2007,18:17,1569.50,1569.75,1569.50,1569.75,26,2,28.00
10/07/2007,18:18,1569.75,1569.75,1569.75,1569.75,3,0,3.00
10/07/2007,18:20,1569.75,1569.75,1569.50,1569.50,40,11,51.00
10/07/2007,18:21,1569.50,1569.75,1569.50,1569.75,2,2,4.00
10/07/2007,18:24,1569.75,1569.75,1569.75,1569.75,10,0,10.00
10/07/2007,18:25,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,18:26,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,18:28,1569.50,1569.75,1569.50,1569.50,1,2,3.00
10/07/2007,18:30,1569.50,1569.75,1569.50,1569.75,2,1,3.00
10/07/2007,18:31,1569.75,1569.75,1569.50,1569.50,1,2,3.00
10/07/2007,18:32,1569.50,1569.75,1569.50,1569.75,2,4,6.00
10/07/2007,18:33,1569.75,1569.75,1569.50,1569.50,1,1,2.00
10/07/2007,18:34,1569.50,1569.50,1569.50,1569.50,0,2,2.00
10/07/2007,18:35,1569.50,1569.75,1569.50,1569.50,3,2,5.00
10/07/2007,18:36,1569.50,1569.75,1569.50,1569.50,3,61,64.00
10/07/2007,18:37,1569.75,1569.75,1569.75,1569.75,5,0,5.00
10/07/2007,18:38,1569.75,1569.75,1569.75,1569.75,141,0,141.00
10/07/2007,18:39,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,18:41,1569.75,1569.75,1569.75,1569.75,8,0,8.00
10/07/2007,18:43,1570.00,1570.00,1570.00,1570.00,3,0,3.00
10/07/2007,18:44,1570.00,1570.00,1570.00,1570.00,2,0,2.00
10/07/2007,18:45,1569.75,1569.75,1569.75,1569.75,0,50,50.00
10/07/2007,18:46,1570.00,1570.00,1570.00,1570.00,28,0,28.00
10/07/2007,18:47,1570.00,1570.00,1570.00,1570.00,7,0,7.00
10/07/2007,18:52,1570.00,1570.00,1569.75,1569.75,10,52,62.00
10/07/2007,18:53,1569.75,1569.75,1569.75,1569.75,0,8,8.00
10/07/2007,18:55,1569.50,1569.75,1569.50,1569.75,10,9,19.00
10/07/2007,18:56,1569.50,1569.50,1569.50,1569.50,0,15,15.00
10/07/2007,19:02,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,19:04,1569.50,1569.50,1569.50,1569.50,0,5,5.00
10/07/2007,19:06,1569.75,1569.75,1569.75,1569.75,4,0,4.00
10/07/2007,19:07,1569.50,1569.50,1569.50,1569.50,0,27,27.00
10/07/2007,19:08,1569.50,1569.50,1569.50,1569.50,0,5,5.00
10/07/2007,19:10,1569.50,1569.50,1569.50,1569.50,0,36,36.00
10/07/2007,19:11,1569.50,1569.50,1569.50,1569.50,0,12,12.00
10/07/2007,19:12,1569.50,1569.50,1569.50,1569.50,0,5,5.00
10/07/2007,19:13,1569.50,1569.50,1569.50,1569.50,0,2,2.00
10/07/2007,19:14,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,19:15,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,19:16,1569.50,1569.50,1569.50,1569.50,0,3,3.00
10/07/2007,19:17,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,19:18,1569.50,1569.50,1569.50,1569.50,0,4,4.00
10/07/2007,19:21,1569.50,1569.50,1569.50,1569.50,0,3,3.00
10/07/2007,19:23,1569.50,1569.50,1569.50,1569.50,0,3,3.00
10/07/2007,19:24,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,19:25,1569.50,1569.50,1569.50,1569.50,0,2,2.00
10/07/2007,19:29,1569.50,1569.50,1569.50,1569.50,0,9,9.00
10/07/2007,19:30,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,19:34,1569.50,1569.50,1569.50,1569.50,0,7,7.00
10/07/2007,19:39,1569.50,1569.50,1569.50,1569.50,0,5,5.00
10/07/2007,19:41,1569.50,1569.50,1569.50,1569.50,0,8,8.00
10/07/2007,19:42,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,19:43,1569.50,1569.50,1569.50,1569.50,0,8,8.00
10/07/2007,19:45,1569.75,1569.75,1569.75,1569.75,16,0,16.00
10/07/2007,19:46,1569.75,1569.75,1569.75,1569.75,11,0,11.00
10/07/2007,19:47,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,19:48,1569.75,1569.75,1569.75,1569.75,3,0,3.00
10/07/2007,19:50,1569.75,1569.75,1569.75,1569.75,16,0,16.00
10/07/2007,19:52,1569.50,1569.75,1569.50,1569.75,2,1,3.00
10/07/2007,19:55,1569.50,1569.50,1569.50,1569.50,0,3,3.00
10/07/2007,19:57,1569.50,1569.50,1569.50,1569.50,0,2,2.00
10/07/2007,20:01,1569.50,1569.50,1569.50,1569.50,0,1,1.00
10/07/2007,20:03,1569.75,1569.75,1569.75,1569.75,2,0,2.00
10/07/2007,20:04,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,20:07,1569.75,1569.75,1569.50,1569.75,9,2,11.00
10/07/2007,20:08,1569.75,1569.75,1569.75,1569.75,13,0,13.00
10/07/2007,20:09,1569.75,1569.75,1569.75,1569.75,27,0,27.00
10/07/2007,20:10,1569.75,1569.75,1569.75,1569.75,33,0,33.00
10/07/2007,20:11,1569.75,1569.75,1569.75,1569.75,28,0,28.00
10/07/2007,20:12,1569.75,1569.75,1569.75,1569.75,2,0,2.00
10/07/2007,20:13,1569.75,1569.75,1569.75,1569.75,73,0,73.00
10/07/2007,20:14,1569.75,1570.00,1569.75,1570.00,2,0,2.00
10/07/2007,20:15,1569.75,1569.75,1569.75,1569.75,0,51,51.00
10/07/2007,20:16,1569.75,1569.75,1569.75,1569.75,0,51,51.00
10/07/2007,20:17,1569.75,1570.00,1569.75,1569.75,1,29,30.00
10/07/2007,20:18,1569.75,1569.75,1569.75,1569.75,0,26,26.00
10/07/2007,20:19,1570.00,1570.00,1569.75,1569.75,1,29,30.00
10/07/2007,20:22,1569.50,1569.75,1569.50,1569.75,1,1,2.00
10/07/2007,20:23,1569.75,1569.75,1569.75,1569.75,3,0,3.00
10/07/2007,20:24,1569.75,1569.75,1569.75,1569.75,31,0,31.00
10/07/2007,20:25,1569.75,1569.75,1569.75,1569.75,2,0,2.00
10/07/2007,20:30,1569.75,1569.75,1569.75,1569.75,16,0,16.00
10/07/2007,20:33,1569.75,1569.75,1569.75,1569.75,35,0,35.00
10/07/2007,20:34,1569.75,1569.75,1569.75,1569.75,2,0,2.00
10/07/2007,20:36,1569.75,1569.75,1569.75,1569.75,2,0,2.00
10/07/2007,20:37,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,20:39,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,20:41,1569.75,1569.75,1569.75,1569.75,1,0,1.00
10/07/2007,20:45,1569.50,1569.75,1569.50,1569.50,1,90,91.00
10/07/2007,20:46,1569.50,1569.50,1569.50,1569.50,0,26,26.00
10/07/2007,20:47,1569.50,1569.50,1569.00,1569.00,2,180,182.00
10/07/2007,20:48,1569.00,1569.00,1568.75,1568.75,0,122,122.00
10/07/2007,20:49,1569.00,1569.00,1568.75,1569.00,68,1,69.00
10/07/2007,20:50,1569.00,1569.00,1569.00,1569.00,3,0,3.00
10/07/2007,20:51,1569.00,1569.00,1569.00,1569.00,1,0,1.00
10/07/2007,20:52,1569.00,1569.00,1568.75,1568.75,7,3,10.00
10/07/2007,20:53,1568.75,1569.00,1568.75,1569.00,14,4,18.00
10/07/2007,20:54,1568.75,1569.00,1568.75,1569.00,3,53,56.00
10/07/2007,20:55,1568.75,1568.75,1568.75,1568.75,0,41,41.00
10/07/2007,20:56,1568.75,1568.75,1568.75,1568.75,0,3,3.00
10/07/2007,20:57,1569.00,1569.25,1569.00,1569.25,153,0,153.00
10/07/2007,20:58,1569.25,1569.25,1569.00,1569.25,6,21,27.00
10/07/2007,20:59,1569.00,1569.00,1569.00,1569.00,0,12,12.00
10/07/2007,21:00,1569.00,1569.00,1569.00,1569.00,0,20,20.00
10/07/2007,21:01,1568.75,1569.25,1568.75,1568.75,29,105,134.00
10/07/2007,21:02,1568.75,1568.75,1568.75,1568.75,0,29,29.00
10/07/2007,21:03,1568.75,1568.75,1568.50,1568.50,18,352,370.00
10/07/2007,21:04,1568.50,1568.50,1568.25,1568.25,10,99,109.00
10/07/2007,21:05,1568.25,1568.50,1568.00,1568.50,23,19,42.00
10/07/2007,21:06,1568.25,1568.50,1568.25,1568.25,1,38,39.00
10/07/2007,21:07,1568.25,1568.25,1567.75,1567.75,0,466,466.00
10/07/2007,21:08,1568.00,1568.00,1568.00,1568.00,36,0,36.00
10/07/2007,21:09,1567.75,1567.75,1567.50,1567.75,25,138,163.00
10/07/2007,21:10,1567.75,1567.75,1567.50,1567.75,110,5,115.00
10/07/2007,21:11,1568.00,1568.00,1568.00,1568.00,83,0,83.00
10/07/2007,21:12,1568.00,1568.00,1568.00,1568.00,25,0,25.00
10/07/2007,21:13,1568.00,1568.25,1568.00,1568.25,15,0,15.00
10/07/2007,21:14,1567.75,1567.75,1567.50,1567.75,8,161,169.00
10/07/2007,21:15,1567.75,1568.00,1567.75,1568.00,6,0,6.00
10/07/2007,21:16,1567.75,1568.00,1567.75,1568.00,14,100,114.00
10/07/2007,21:17,1568.00,1568.00,1568.00,1568.00,2,0,2.00
10/07/2007,21:18,1568.00,1568.00,1568.00,1568.00,7,0,7.00
10/07/2007,21:19,1568.00,1568.00,1568.00,1568.00,23,0,23.00
10/07/2007,21:21,1567.75,1567.75,1567.75,1567.75,0,5,5.00
10/07/2007,21:22,1568.00,1568.00,1567.75,1567.75,1,105,106.00
10/07/2007,21:23,1568.00,1568.00,1567.75,1567.75,2,1,3.00
10/07/2007,21:24,1567.75,1567.75,1567.75,1567.75,0,103,103.00
10/07/2007,21:25,1567.75,1567.75,1567.75,1567.75,0,1,1.00
10/07/2007,21:26,1567.75,1567.75,1567.75,1567.75,0,1,1.00
10/07/2007,21:28,1568.00,1568.00,1568.00,1568.00,10,0,10.00
10/07/2007,21:29,1567.75,1567.75,1567.75,1567.75,0,1,1.00
10/07/2007,21:30,1568.00,1568.00,1568.00,1568.00,2,0,2.00
10/07/2007,21:31,1568.00,1568.25,1568.00,1568.25,24,0,24.00
10/07/2007,21:32,1568.25,1568.25,1568.25,1568.25,17,0,17.00
10/07/2007,21:33,1568.50,1568.50,1568.25,1568.25,1,4,5.00
10/07/2007,21:34,1568.50,1568.50,1568.25,1568.25,1,1,2.00
10/07/2007,21:36,1568.25,1568.25,1568.25,1568.25,0,2,2.00
10/07/2007,21:37,1568.25,1568.25,1568.25,1568.25,0,1,1.00
10/07/2007,21:38,1568.25,1568.25,1568.25,1568.25,0,1,1.00
10/07/2007,21:39,1568.25,1568.25,1568.25,1568.25,0,1,1.00
10/07/2007,21:40,1568.25,1568.25,1568.25,1568.25,0,1,1.00
10/07/2007,21:42,1568.25,1568.25,1568.25,1568.25,0,1,1.00
10/07/2007,21:43,1568.25,1568.25,1568.25,1568.25,0,20,20.00
10/07/2007,21:46,1568.25,1568.25,1568.25,1568.25,0,10,10.00
10/07/2007,21:47,1568.25,1568.25,1568.00,1568.25,10,2,12.00
10/07/2007,21:48,1568.25,1568.25,1568.00,1568.25,69,20,89.00
10/07/2007,21:53,1568.25,1568.25,1568.25,1568.25,17,0,17.00
10/07/2007,21:55,1568.25,1568.25,1568.25,1568.25,30,0,30.00
10/07/2007,21:56,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/07/2007,21:58,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/07/2007,22:01,1568.00,1568.25,1568.00,1568.25,3,4,7.00
10/07/2007,22:03,1568.25,1568.25,1568.25,1568.25,30,0,30.00
10/07/2007,22:04,1568.25,1568.25,1568.25,1568.25,23,0,23.00
10/07/2007,22:05,1568.00,1568.00,1568.00,1568.00,0,2,2.00
10/07/2007,22:06,1568.25,1568.25,1568.00,1568.00,6,78,84.00
10/07/2007,22:07,1568.00,1568.00,1567.75,1568.00,2,38,40.00
10/07/2007,22:08,1568.00,1569.00,1568.00,1568.75,109,13,122.00
10/07/2007,22:09,1568.75,1568.75,1568.75,1568.75,0,2,2.00
10/07/2007,22:10,1568.50,1568.50,1568.50,1568.50,0,13,13.00
10/07/2007,22:13,1568.25,1568.50,1568.25,1568.50,3,7,10.00
10/07/2007,22:15,1568.50,1568.50,1568.50,1568.50,1,0,1.00
10/07/2007,22:18,1568.50,1568.75,1568.50,1568.75,85,0,85.00
10/07/2007,22:19,1568.50,1568.50,1568.50,1568.50,0,4,4.00
10/07/2007,22:20,1568.50,1568.50,1568.50,1568.50,0,22,22.00
10/07/2007,22:22,1568.50,1568.50,1568.50,1568.50,0,10,10.00
10/07/2007,22:23,1568.25,1568.25,1568.25,1568.25,0,1,1.00
10/07/2007,22:24,1568.50,1568.50,1568.50,1568.50,32,0,32.00
10/07/2007,22:30,1568.25,1568.25,1568.25,1568.25,0,8,8.00
10/07/2007,22:31,1568.25,1568.25,1568.25,1568.25,0,12,12.00
10/07/2007,22:33,1568.00,1568.00,1568.00,1568.00,0,67,67.00
10/07/2007,22:34,1568.00,1568.00,1568.00,1568.00,0,2,2.00
10/07/2007,22:35,1568.25,1568.25,1568.25,1568.25,4,0,4.00
10/07/2007,22:36,1568.00,1568.00,1568.00,1568.00,0,18,18.00
10/07/2007,22:37,1568.00,1568.00,1568.00,1568.00,0,1,1.00
10/07/2007,22:38,1568.00,1568.00,1568.00,1568.00,0,3,3.00
10/07/2007,22:39,1568.00,1568.00,1568.00,1568.00,0,27,27.00
10/07/2007,22:41,1568.00,1568.00,1568.00,1568.00,0,17,17.00
10/07/2007,22:42,1567.75,1568.00,1567.75,1568.00,1,1,2.00
10/07/2007,22:43,1568.00,1568.00,1568.00,1568.00,32,0,32.00
10/07/2007,22:44,1568.00,1568.00,1567.75,1568.00,13,1,14.00
10/07/2007,22:47,1568.00,1568.00,1568.00,1568.00,7,0,7.00
10/07/2007,22:48,1568.00,1568.00,1567.75,1568.00,6,10,16.00
10/07/2007,22:49,1568.00,1568.00,1568.00,1568.00,16,0,16.00
10/07/2007,22:50,1568.00,1568.00,1568.00,1568.00,6,0,6.00
10/07/2007,22:51,1568.00,1568.00,1568.00,1568.00,4,0,4.00
10/07/2007,22:52,1568.00,1568.00,1568.00,1568.00,1,0,1.00
10/07/2007,22:53,1567.75,1568.00,1567.75,1568.00,29,1,30.00
10/07/2007,22:54,1568.00,1568.00,1568.00,1568.00,10,0,10.00
10/07/2007,22:55,1568.00,1568.25,1568.00,1568.25,74,0,74.00
10/07/2007,22:56,1568.25,1568.25,1568.00,1568.00,5,114,119.00
10/07/2007,22:57,1568.00,1568.00,1568.00,1568.00,0,5,5.00
10/07/2007,22:58,1568.00,1568.00,1568.00,1568.00,0,4,4.00
10/07/2007,22:59,1568.00,1568.00,1568.00,1568.00,0,6,6.00
10/07/2007,23:00,1568.25,1568.25,1568.00,1568.25,14,1,15.00
10/07/2007,23:01,1568.00,1568.00,1568.00,1568.00,0,1,1.00
10/07/2007,23:02,1568.25,1568.25,1568.25,1568.25,2,0,2.00
10/07/2007,23:03,1568.25,1568.25,1568.25,1568.25,16,0,16.00
10/07/2007,23:04,1568.25,1568.25,1568.25,1568.25,5,0,5.00
10/07/2007,23:05,1568.25,1568.25,1568.25,1568.25,14,0,14.00
10/07/2007,23:06,1568.25,1568.25,1568.25,1568.25,10,0,10.00
10/07/2007,23:07,1568.25,1568.25,1568.25,1568.25,3,0,3.00
10/07/2007,23:08,1568.25,1568.25,1568.25,1568.25,5,0,5.00
10/07/2007,23:09,1568.25,1568.25,1568.25,1568.25,32,0,32.00
10/07/2007,23:10,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/07/2007,23:11,1568.25,1568.25,1568.25,1568.25,5,0,5.00
10/07/2007,23:13,1568.00,1568.00,1568.00,1568.00,0,23,23.00
10/07/2007,23:14,1568.00,1568.50,1568.00,1568.25,13,65,78.00
10/07/2007,23:19,1568.00,1568.00,1568.00,1568.00,0,78,78.00
10/07/2007,23:20,1568.00,1568.00,1568.00,1568.00,0,11,11.00
10/07/2007,23:23,1568.00,1568.25,1568.00,1568.25,19,2,21.00
10/07/2007,23:24,1568.25,1568.25,1568.25,1568.25,6,0,6.00
10/07/2007,23:25,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/07/2007,23:27,1568.25,1568.25,1568.25,1568.25,4,0,4.00
10/07/2007,23:31,1568.25,1568.25,1568.25,1568.25,3,0,3.00
10/07/2007,23:32,1568.25,1568.25,1568.25,1568.25,15,0,15.00
10/07/2007,23:33,1568.25,1568.25,1568.25,1568.25,2,0,2.00
10/07/2007,23:34,1568.25,1568.25,1568.25,1568.25,2,0,2.00
10/07/2007,23:35,1568.25,1568.25,1568.25,1568.25,87,0,87.00
10/07/2007,23:36,1568.25,1568.25,1568.25,1568.25,65,0,65.00
10/07/2007,23:39,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/07/2007,23:42,1568.00,1568.00,1568.00,1568.00,0,4,4.00
10/07/2007,23:43,1568.00,1568.00,1568.00,1568.00,0,1,1.00
10/07/2007,23:44,1568.00,1568.00,1568.00,1568.00,0,1,1.00
10/07/2007,23:48,1568.00,1568.00,1568.00,1568.00,0,50,50.00
10/07/2007,23:49,1568.00,1568.00,1568.00,1568.00,0,11,11.00
10/07/2007,23:51,1568.00,1568.25,1567.75,1568.00,11,15,26.00
10/07/2007,23:52,1568.00,1568.00,1568.00,1568.00,0,1,1.00
10/07/2007,23:53,1568.00,1568.00,1568.00,1568.00,0,1,1.00
10/07/2007,23:54,1568.25,1568.75,1568.25,1568.75,105,0,105.00
10/07/2007,23:55,1568.50,1568.50,1568.25,1568.25,0,2,2.00
10/07/2007,23:56,1568.25,1568.25,1568.25,1568.25,0,5,5.00
10/07/2007,23:57,1568.25,1568.25,1568.25,1568.25,0,6,6.00
10/07/2007,23:59,1568.25,1568.25,1568.25,1568.25,0,4,4.00
10/08/2007,00:00,1568.25,1568.25,1568.00,1568.00,0,26,26.00
10/08/2007,00:01,1567.75,1568.00,1567.75,1567.75,1,65,66.00
10/08/2007,00:02,1567.75,1567.75,1567.75,1567.75,0,1,1.00
10/08/2007,00:04,1568.00,1568.00,1568.00,1568.00,34,0,34.00
10/08/2007,00:05,1568.00,1568.00,1568.00,1568.00,73,0,73.00
10/08/2007,00:09,1568.25,1568.25,1568.25,1568.25,10,0,10.00
10/08/2007,00:14,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/08/2007,00:16,1568.25,1568.25,1568.25,1568.25,16,0,16.00
10/08/2007,00:18,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/08/2007,00:20,1568.00,1568.00,1568.00,1568.00,0,68,68.00
10/08/2007,00:21,1568.25,1568.25,1568.25,1568.25,5,0,5.00
10/08/2007,00:24,1568.25,1568.25,1568.00,1568.00,1,4,5.00
10/08/2007,00:26,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/08/2007,00:27,1568.00,1568.00,1568.00,1568.00,0,52,52.00
10/08/2007,00:28,1568.00,1568.00,1568.00,1568.00,0,50,50.00
10/08/2007,00:29,1568.00,1568.00,1568.00,1568.00,0,25,25.00
10/08/2007,00:30,1568.00,1568.00,1568.00,1568.00,0,3,3.00
10/08/2007,00:32,1568.00,1568.25,1568.00,1568.25,16,106,122.00
10/08/2007,00:35,1568.25,1568.25,1568.25,1568.25,101,0,101.00
10/08/2007,00:40,1568.25,1568.25,1568.25,1568.25,1,0,1.00
10/08/2007,00:41,1568.25,1568.25,1568.25,1568.25,2,0,2.00
10/08/2007,00:45,1568.25,1568.25,1568.25,1568.25,2,0,2.00
10/08/2007,00:47,1568.00,1568.00,1568.00,1568.00,0,31,31.00
10/08/2007,00:48,1568.25,1568.75,1568.25,1568.75,328,0,328.00
10/08/2007,00:49,1568.75,1568.75,1568.75,1568.75,62,0,62.00
10/08/2007,00:51,1568.50,1568.50,1568.50,1568.50,0,98,98.00
10/08/2007,00:53,1568.25,1568.25,1568.25,1568.25,0,2,2.00
10/08/2007,00:54,1568.25,1568.25,1568.25,1568.25,0,4,4.00
10/08/2007,00:55,1568.25,1568.25,1568.25,1568.25,0,2,2.00
10/08/2007,00:57,1568.50,1568.50,1568.50,1568.50,1,0,1.00
10/08/2007,00:59,1568.50,1568.50,1568.50,1568.50,12,0,12.00
10/08/2007,01:00,1568.50,1568.50,1568.50,1568.50,4,0,4.00
10/08/2007,01:01,1568.50,1568.50,1568.50,1568.50,3,0,3.00
10/08/2007,01:02,1568.75,1568.75,1568.50,1568.50,29,1,30.00
10/08/2007,01:03,1568.50,1568.75,1568.50,1568.75,1,1,2.00
10/08/2007,01:04,1568.50,1568.50,1568.00,1568.25,1,180,181.00
10/08/2007,01:05,1568.25,1568.25,1568.25,1568.25,31,0,31.00
10/08/2007,01:06,1568.25,1568.25,1568.25,1568.25,2,0,2.00
10/08/2007,01:07,1568.25,1568.25,1568.00,1568.00,2,101,103.00
10/08/2007,01:08,1568.00,1568.00,1568.00,1568.00,0,66,66.00
10/08/2007,01:09,1568.25,1568.25,1568.25,1568.25,10,0,10.00
10/08/2007,01:10,1568.25,1568.25,1568.25,1568.25,5,0,5.00
10/08/2007,01:11,1568.50,1568.50,1568.50,1568.50,77,0,77.00
10/08/2007,01:12,1568.50,1568.75,1568.50,1568.75,31,0,31.00
10/08/2007,01:13,1568.75,1568.75,1568.50,1568.50,2,1,3.00
10/08/2007,01:14,1568.50,1568.50,1568.50,1568.50,0,9,9.00
10/08/2007,01:15,1568.25,1568.25,1568.25,1568.25,0,2,2.00
10/08/2007,01:16,1568.50,1568.50,1568.50,1568.50,1,0,1.00
10/08/2007,01:17,1568.50,1568.75,1568.50,1568.75,128,0,128.00
10/08/2007,01:18,1568.75,1568.75,1568.75,1568.75,48,0,48.00
10/08/2007,01:19,1568.75,1568.75,1568.75,1568.75,2,0,2.00
10/08/2007,01:21,1568.75,1569.00,1568.75,1569.00,80,0,80.00
10/08/2007,01:22,1568.75,1569.00,1568.75,1569.00,1,1,2.00
10/08/2007,01:23,1569.00,1569.00,1569.00,1569.00,205,0,205.00
10/08/2007,01:24,1569.00,1569.00,1569.00,1569.00,4,0,4.00
10/08/2007,01:25,1569.25,1569.25,1568.75,1569.00,73,115,188.00
10/08/2007,01:26,1569.00,1569.25,1569.00,1569.00,117,2,119.00
10/08/2007,01:27,1569.00,1569.00,1569.00,1569.00,0,2,2.00
10/08/2007,01:28,1569.00,1569.25,1569.00,1569.00,21,6,27.00
10/08/2007,01:29,1569.25,1569.25,1569.00,1569.25,105,7,112.00
10/08/2007,01:31,1569.25,1569.25,1569.00,1569.00,4,85,89.00
10/08/2007,01:32,1569.00,1569.00,1569.00,1569.00,0,144,144.00
10/08/2007,01:33,1569.00,1569.00,1569.00,1569.00,0,87,87.00
10/08/2007,01:34,1569.25,1569.25,1569.00,1569.00,18,6,24.00
10/08/2007,01:35,1569.00,1569.00,1569.00,1569.00,0,12,12.00
10/08/2007,01:36,1569.00,1569.00,1569.00,1569.00,0,1,1.00
10/08/2007,01:38,1569.00,1569.00,1568.25,1568.25,0,206,206.00
10/08/2007,01:39,1568.25,1568.50,1568.25,1568.50,13,6,19.00
10/08/2007,01:40,1568.50,1568.50,1568.50,1568.50,3,0,3.00
10/08/2007,01:41,1568.50,1568.50,1568.00,1568.25,12,80,92.00
10/08/2007,01:42,1568.25,1568.25,1568.25,1568.25,23,0,23.00
10/08/2007,01:43,1568.25,1568.50,1568.25,1568.50,25,0,25.00
10/08/2007,01:44,1568.25,1568.50,1568.25,1568.50,1,17,18.00
10/08/2007,01:45,1568.25,1568.25,1568.25,1568.25,0,7,7.00
10/08/2007,01:46,1568.25,1568.25,1568.00,1568.00,0,74,74.00
10/08/2007,01:47,1568.25,1568.25,1568.25,1568.25,14,0,14.00
10/08/2007,01:48,1568.50,1568.50,1568.50,1568.50,9,0,9.00
10/08/2007,01:49,1568.50,1568.75,1568.50,1568.75,15,0,15.00
10/08/2007,01:50,1568.75,1568.75,1568.50,1568.75,45,1,46.00
10/08/2007,01:51,1568.75,1568.75,1568.75,1568.75,104,0,104.00
10/08/2007,01:52,1568.50,1568.50,1568.50,1568.50,0,31,31.00
10/08/2007,01:53,1568.50,1568.50,1568.50,1568.50,0,1,1.00
10/08/2007,01:54,1568.50,1568.50,1568.50,1568.50,0,1,1.00
10/08/2007,01:56,1568.75,1569.00,1568.75,1568.75,100,17,117.00
10/08/2007,01:57,1569.00,1569.00,1569.00,1569.00,4,0,4.00
10/08/2007,01:58,1568.75,1568.75,1568.75,1568.75,0,3,3.00
10/08/2007,01:59,1568.75,1568.75,1568.75,1568.75,0,6,6.00
10/08/2007,02:00,1568.75,1568.75,1568.75,1568.75,0,6,6.00
10/08/2007,02:01,1568.75,1568.75,1568.50,1568.50,0,175,175.00
10/08/2007,02:02,1568.50,1568.50,1568.00,1568.00,4,130,134.00
10/08/2007,02:03,1568.00,1568.00,1567.75,1568.00,11,352,363.00
10/08/2007,02:04,1568.00,1568.00,1567.75,1567.75,46,93,139.00
10/08/2007,02:05,1567.75,1568.00,1567.75,1567.75,1,94,95.00
10/08/2007,02:06,1567.75,1567.75,1567.75,1567.75,0,381,381.00
10/08/2007,02:07,1567.75,1568.00,1567.75,1568.00,26,145,171.00
10/08/2007,02:08,1568.00,1568.25,1568.00,1568.25,122,0,122.00
10/08/2007,02:10,1568.25,1568.50,1568.00,1568.00,202,104,306.00
10/08/2007,02:11,1568.00,1568.00,1567.75,1568.00,128,242,370.00
10/08/2007,02:12,1568.00,1568.00,1568.00,1568.00,6,0,6.00
10/08/2007,02:13,1568.25,1568.25,1568.25,1568.25,116,0,116.00
10/08/2007,02:14,1568.25,1568.50,1568.25,1568.25,3,8,11.00
10/08/2007,02:15,1568.25,1568.25,1568.00,1568.00,0,165,165.00
10/08/2007,02:16,1568.25,1568.25,1568.00,1568.00,1,28,29.00
10/08/2007,02:17,1568.00,1568.00,1568.00,1568.00,0,13,13.00
10/08/2007,02:18,1568.00,1568.00,1567.75,1568.00,3,10,13.00
10/08/2007,02:19,1568.00,1568.00,1567.75,1567.75,1,5,6.00
10/08/2007,02:20,1568.00,1568.25,1568.00,1568.25,89,0,89.00
10/08/2007,02:21,1568.25,1568.25,1568.00,1568.00,1,100,101.00
10/08/2007,02:22,1568.00,1568.00,1567.75,1567.75,0,228,228.00
10/08/2007,02:23,1567.75,1567.75,1567.75,1567.75,0,15,15.00
10/08/2007,02:24,1567.75,1568.00,1567.75,1567.75,4,51,55.00
10/08/2007,02:25,1567.75,1568.00,1567.75,1567.75,5,12,17.00
10/08/2007,02:26,1567.75,1568.00,1567.75,1567.75,12,89,101.00
10/08/2007,02:27,1567.75,1567.75,1567.75,1567.75,0,7,7.00
10/08/2007,02:28,1567.75,1567.75,1567.50,1567.75,3,69,72.00
10/08/2007,02:29,1567.75,1567.75,1567.75,1567.75,132,0,132.00
10/08/2007,02:30,1568.00,1568.00,1568.00,1568.00,97,0,97.00
10/08/2007,02:31,1568.00,1568.00,1567.75,1568.00,2,80,82.00
10/08/2007,02:32,1568.00,1568.00,1567.75,1568.00,91,14,105.00
10/08/2007,02:33,1568.25,1568.25,1568.00,1568.25,28,4,32.00
10/08/2007,02:34,1568.00,1568.00,1568.00,1568.00,0,59,59.00
10/08/2007,02:35,1568.00,1568.25,1567.75,1567.75,2,213,215.00
10/08/2007,02:36,1567.75,1568.25,1567.75,1568.25,77,1,78.00
10/08/2007,02:37,1568.00,1568.00,1568.00,1568.00,0,74,74.00
10/08/2007,02:38,1568.25,1568.25,1568.00,1568.25,209,40,249.00
10/08/2007,02:39,1568.00,1568.25,1568.00,1568.25,100,1,101.00
10/08/2007,02:40,1568.00,1568.25,1568.00,1568.00,50,72,122.00
10/08/2007,02:41,1568.25,1568.25,1568.00,1568.00,3,103,106.00
10/08/2007,02:42,1568.00,1568.00,1568.00,1568.00,0,12,12.00
10/08/2007,02:43,1568.00,1568.00,1567.75,1567.75,0,236,236.00
10/08/2007,02:44,1567.75,1567.75,1567.50,1567.50,0,452,452.00
10/08/2007,02:45,1567.50,1567.50,1567.00,1567.00,129,583,712.00
10/08/2007,02:46,1567.00,1567.25,1567.00,1567.25,235,68,303.00
10/08/2007,02:47,1567.25,1567.25,1566.75,1566.75,62,162,224.00
10/08/2007,02:48,1567.00,1567.00,1566.75,1566.75,79,193,272.00
10/08/2007,02:49,1567.00,1567.25,1567.00,1567.00,82,58,140.00
10/08/2007,02:51,1567.00,1567.00,1566.75,1567.00,4,140,144.00
10/08/2007,02:52,1567.00,1567.00,1566.75,1566.75,6,142,148.00
10/08/2007,02:53,1566.75,1567.00,1566.75,1567.00,1,30,31.00
10/08/2007,02:54,1567.00,1567.00,1567.00,1567.00,53,0,53.00
10/08/2007,02:55,1567.00,1567.00,1566.75,1566.75,11,33,44.00
10/08/2007,02:56,1567.00,1567.00,1567.00,1567.00,29,0,29.00
10/08/2007,02:57,1567.00,1567.00,1566.75,1566.75,1,21,22.00
10/08/2007,02:58,1566.75,1566.75,1566.50,1566.75,75,104,179.00
10/08/2007,02:59,1566.75,1567.00,1566.50,1566.75,33,86,119.00
10/08/2007,03:00,1566.75,1566.75,1566.75,1566.75,0,26,26.00
10/08/2007,03:01,1566.75,1566.75,1566.50,1566.50,132,86,218.00
10/08/2007,03:02,1566.75,1566.75,1566.75,1566.75,1,0,1.00
10/08/2007,03:03,1566.50,1566.50,1566.50,1566.50,0,11,11.00
10/08/2007,03:04,1566.50,1566.50,1566.25,1566.50,10,456,466.00
10/08/2007,03:05,1566.50,1566.50,1566.50,1566.50,11,0,11.00
10/08/2007,03:06,1566.50,1566.75,1566.50,1566.75,186,0,186.00
10/08/2007,03:07,1566.75,1566.75,1566.50,1566.50,15,4,19.00
10/08/2007,03:08,1566.75,1566.75,1566.75,1566.75,60,0,60.00
10/08/2007,03:09,1566.75,1566.75,1566.75,1566.75,12,0,12.00
10/08/2007,03:10,1567.00,1567.00,1567.00,1567.00,1,0,1.00
10/08/2007,03:11,1566.75,1566.75,1566.50,1566.75,16,204,220.00
10/08/2007,03:12,1566.75,1566.75,1566.75,1566.75,16,0,16.00
10/08/2007,03:13,1566.75,1567.25,1566.75,1567.25,179,0,179.00
10/08/2007,03:14,1567.25,1567.25,1567.00,1567.00,30,141,171.00
10/08/2007,03:15,1566.75,1567.50,1566.75,1567.00,300,169,469.00
10/08/2007,03:16,1567.00,1567.25,1567.00,1567.00,11,119,130.00
10/08/2007,03:18,1567.00,1567.00,1567.00,1567.00,0,209,209.00
10/08/2007,03:20,1567.25,1567.25,1567.25,1567.25,36,0,36.00
10/08/2007,03:21,1567.25,1567.50,1567.25,1567.25,18,106,124.00
10/08/2007,03:22,1567.25,1567.50,1567.25,1567.25,41,22,63.00
10/08/2007,03:23,1567.25,1567.50,1567.25,1567.50,25,246,271.00
10/08/2007,03:24,1567.50,1567.50,1567.50,1567.50,71,0,71.00
10/08/2007,03:25,1567.75,1567.75,1567.75,1567.75,17,0,17.00
10/08/2007,03:26,1567.75,1568.00,1567.75,1567.75,134,6,140.00
10/08/2007,03:27,1567.75,1567.75,1567.75,1567.75,0,53,53.00
10/08/2007,03:28,1567.75,1567.75,1567.75,1567.75,0,14,14.00
10/08/2007,03:29,1567.50,1567.50,1567.25,1567.25,0,389,389.00
10/08/2007,03:30,1567.25,1567.50,1567.25,1567.25,1,10,11.00
10/08/2007,03:31,1567.25,1567.50,1567.00,1567.25,10,178,188.00
10/08/2007,03:34,1567.25,1567.25,1567.25,1567.25,5,0,5.00
10/08/2007,03:35,1567.25,1567.25,1567.25,1567.25,219,0,219.00
10/08/2007,03:36,1567.25,1567.50,1567.25,1567.25,105,66,171.00
10/08/2007,03:37,1567.25,1567.25,1567.25,1567.25,0,114,114.00
10/08/2007,03:38,1567.25,1567.25,1567.25,1567.25,0,58,58.00
10/08/2007,03:39,1567.50,1567.50,1567.50,1567.50,5,0,5.00
10/08/2007,03:40,1567.25,1567.25,1567.25,1567.25,0,1,1.00
10/08/2007,03:41,1567.25,1567.25,1567.00,1567.00,0,117,117.00
10/08/2007,03:43,1567.00,1567.00,1567.00,1567.00,0,5,5.00
10/08/2007,03:44,1567.00,1567.25,1567.00,1567.25,61,1,62.00
10/08/2007,03:45,1567.25,1567.50,1567.25,1567.50,4,0,4.00
10/08/2007,03:46,1567.50,1567.50,1567.00,1567.00,13,34,47.00
10/08/2007,03:47,1567.25,1567.25,1567.25,1567.25,3,0,3.00
10/08/2007,03:48,1567.25,1567.50,1567.25,1567.50,57,0,57.00
10/08/2007,03:49,1567.75,1567.75,1567.50,1567.50,1,35,36.00
10/08/2007,03:50,1567.50,1567.50,1567.25,1567.25,1,141,142.00
10/08/2007,03:51,1567.25,1567.25,1567.25,1567.25,0,106,106.00
10/08/2007,03:52,1567.50,1567.50,1567.00,1567.25,74,86,160.00
10/08/2007,03:53,1567.25,1567.50,1567.00,1567.00,48,15,63.00
10/08/2007,03:54,1567.25,1567.25,1567.25,1567.25,33,0,33.00
10/08/2007,03:55,1567.25,1567.25,1567.25,1567.25,2,0,2.00
10/08/2007,03:56,1567.25,1567.25,1567.00,1567.25,140,25,165.00
10/08/2007,03:57,1567.50,1567.50,1567.50,1567.50,1,0,1.00
10/08/2007,03:58,1567.25,1567.25,1567.00,1567.00,0,39,39.00
10/08/2007,03:59,1567.00,1567.25,1567.00,1567.25,11,1,12.00
10/08/2007,04:00,1567.25,1567.25,1567.25,1567.25,2,0,2.00
10/08/2007,04:01,1567.00,1567.25,1566.75,1567.00,20,210,230.00
10/08/2007,04:02,1566.75,1566.75,1566.75,1566.75,0,11,11.00
10/08/2007,04:03,1567.00,1567.00,1567.00,1567.00,1,0,1.00
10/08/2007,04:04,1567.00,1567.00,1567.00,1567.00,244,0,244.00
10/08/2007,04:05,1567.00,1567.00,1566.75,1566.75,84,268,352.00
10/08/2007,04:06,1566.75,1566.75,1566.75,1566.75,0,104,104.00
10/08/2007,04:07,1566.75,1566.75,1566.75,1566.75,0,63,63.00
10/08/2007,04:08,1567.00,1567.25,1566.75,1567.00,288,115,403.00
10/08/2007,04:09,1567.00,1567.00,1567.00,1567.00,7,0,7.00
10/08/2007,04:10,1567.00,1567.00,1566.75,1567.00,25,24,49.00
10/08/2007,04:11,1567.00,1567.00,1566.75,1566.75,18,94,112.00
10/08/2007,04:12,1566.75,1567.00,1566.50,1566.50,1,208,209.00
10/08/2007,04:13,1566.50,1566.75,1566.50,1566.75,9,68,77.00
10/08/2007,04:14,1566.50,1566.50,1566.50,1566.50,0,25,25.00
10/08/2007,04:15,1566.50,1566.75,1566.50,1566.50,2,377,379.00
10/08/2007,04:16,1566.50,1566.50,1566.25,1566.50,69,35,104.00
10/08/2007,04:17,1566.50,1566.50,1566.50,1566.50,10,0,10.00
10/08/2007,04:19,1566.75,1566.75,1566.75,1566.75,92,0,92.00
10/08/2007,04:20,1567.00,1567.00,1566.75,1566.75,193,134,327.00
10/08/2007,04:21,1566.75,1567.00,1566.25,1566.25,166,129,295.00
10/08/2007,04:22,1566.50,1566.50,1566.50,1566.50,11,0,11.00
10/08/2007,04:23,1566.50,1566.50,1566.50,1566.50,90,0,90.00
10/08/2007,04:24,1566.50,1566.50,1566.50,1566.50,37,0,37.00
10/08/2007,04:25,1566.50,1566.50,1566.25,1566.50,41,22,63.00
10/08/2007,04:26,1566.50,1566.75,1566.25,1566.75,73,27,100.00
10/08/2007,04:27,1566.50,1566.50,1566.50,1566.50,0,31,31.00
10/08/2007,04:28,1566.50,1566.75,1566.50,1566.75,5,5,10.00
10/08/2007,04:29,1566.75,1566.75,1566.50,1566.50,11,91,102.00
10/08/2007,04:30,1566.50,1566.50,1566.50,1566.50,0,2,2.00
10/08/2007,04:31,1566.25,1566.50,1566.25,1566.25,2,145,147.00
10/08/2007,04:32,1566.25,1566.50,1566.25,1566.50,20,1,21.00
10/08/2007,04:33,1566.25,1566.25,1566.00,1566.25,64,78,142.00
10/08/2007,04:34,1566.25,1566.25,1566.25,1566.25,8,0,8.00
10/08/2007,04:35,1566.25,1566.25,1566.25,1566.25,72,0,72.00
10/08/2007,04:36,1566.25,1566.50,1566.25,1566.50,61,0,61.00
10/08/2007,04:37,1566.25,1566.25,1566.25,1566.25,0,69,69.00
10/08/2007,04:38,1566.25,1566.25,1566.25,1566.25,0,3,3.00
10/08/2007,04:39,1566.25,1566.50,1566.25,1566.25,1,102,103.00
10/08/2007,04:40,1566.25,1566.25,1566.25,1566.25,0,268,268.00
10/08/2007,04:41,1566.25,1566.25,1566.00,1566.00,0,137,137.00
10/08/2007,04:42,1566.25,1566.25,1566.00,1566.00,65,26,91.00
10/08/2007,04:43,1566.25,1566.25,1566.25,1566.25,11,0,11.00
10/08/2007,04:44,1566.50,1566.50,1566.25,1566.25,36,12,48.00
10/08/2007,04:45,1566.25,1566.25,1566.25,1566.25,0,40,40.00
10/08/2007,04:46,1566.25,1566.25,1566.25,1566.25,0,15,15.00
10/08/2007,04:47,1566.25,1566.25,1566.00,1566.00,0,26,26.00
10/08/2007,04:48,1566.25,1566.25,1565.75,1566.00,24,918,942.00
10/08/2007,04:49,1565.75,1566.25,1565.75,1566.25,328,96,424.00
10/08/2007,04:50,1566.25,1566.25,1565.75,1566.00,125,91,216.00
10/08/2007,04:51,1566.00,1566.25,1565.75,1565.75,89,131,220.00
10/08/2007,04:52,1565.75,1566.00,1565.50,1565.75,15,108,123.00
10/08/2007,04:53,1566.00,1566.00,1566.00,1566.00,1,0,1.00
10/08/2007,04:54,1566.00,1566.00,1566.00,1566.00,137,0,137.00
10/08/2007,04:55,1566.00,1566.00,1566.00,1566.00,40,0,40.00
10/08/2007,04:56,1566.00,1566.00,1565.75,1566.00,53,145,198.00
10/08/2007,04:57,1566.00,1566.00,1566.00,1566.00,26,0,26.00
10/08/2007,04:59,1566.25,1566.50,1566.25,1566.25,41,11,52.00
10/08/2007,05:00,1566.50,1566.50,1566.25,1566.50,138,1,139.00
10/08/2007,05:01,1566.50,1566.75,1566.25,1566.50,79,82,161.00
10/08/2007,05:02,1566.50,1566.75,1566.50,1566.50,2,9,11.00
10/08/2007,05:03,1566.50,1566.50,1566.50,1566.50,0,2,2.00
10/08/2007,05:04,1566.75,1566.75,1566.75,1566.75,1,0,1.00
10/08/2007,05:05,1566.75,1566.75,1566.50,1566.50,1,8,9.00
10/08/2007,05:06,1566.75,1566.75,1566.25,1566.75,45,58,103.00
10/08/2007,05:07,1566.75,1566.75,1566.50,1566.75,5,2,7.00
10/08/2007,05:08,1566.50,1566.50,1566.25,1566.50,2,67,69.00
10/08/2007,05:09,1566.25,1566.25,1566.25,1566.25,0,60,60.00
10/08/2007,05:10,1566.25,1566.25,1566.25,1566.25,0,2,2.00
10/08/2007,05:11,1566.25,1566.25,1566.00,1566.25,10,160,170.00
10/08/2007,05:12,1566.25,1566.50,1566.25,1566.50,178,0,178.00
10/08/2007,05:13,1566.50,1566.75,1566.50,1566.75,24,0,24.00
10/08/2007,05:14,1566.50,1566.50,1566.50,1566.50,0,50,50.00
10/08/2007,05:16,1566.75,1566.75,1566.75,1566.75,64,0,64.00
10/08/2007,05:18,1566.75,1566.75,1566.75,1566.75,26,0,26.00
10/08/2007,05:19,1566.50,1566.50,1566.50,1566.50,0,122,122.00
10/08/2007,05:20,1566.25,1566.50,1566.25,1566.50,4,25,29.00
10/08/2007,05:21,1566.25,1566.50,1566.00,1566.00,4,157,161.00
10/08/2007,05:22,1566.00,1566.25,1566.00,1566.25,10,6,16.00
10/08/2007,05:23,1566.00,1566.50,1566.00,1566.50,86,1,87.00
10/08/2007,05:24,1566.50,1566.50,1566.50,1566.50,1,0,1.00
10/08/2007,05:25,1566.25,1566.25,1566.00,1566.25,6,38,44.00
10/08/2007,05:26,1566.50,1566.50,1566.50,1566.50,6,0,6.00
10/08/2007,05:28,1566.50,1566.50,1566.50,1566.50,6,0,6.00
10/08/2007,05:29,1566.50,1566.50,1566.50,1566.50,11,0,11.00
10/08/2007,05:30,1566.50,1566.75,1566.50,1566.75,88,0,88.00
10/08/2007,05:31,1566.50,1566.75,1566.50,1566.50,15,82,97.00
10/08/2007,05:32,1566.75,1566.75,1566.50,1566.75,2,9,11.00
10/08/2007,05:33,1566.75,1566.75,1566.75,1566.75,5,0,5.00
10/08/2007,05:34,1566.75,1566.75,1566.75,1566.75,4,0,4.00
10/08/2007,05:35,1566.75,1566.75,1566.75,1566.75,11,0,11.00
10/08/2007,05:38,1566.75,1566.75,1566.75,1566.75,2,0,2.00
10/08/2007,05:39,1566.75,1566.75,1566.75,1566.75,1,0,1.00
10/08/2007,05:41,1566.50,1566.75,1566.25,1566.50,2,85,87.00
10/08/2007,05:42,1566.25,1566.50,1566.25,1566.25,12,76,88.00
10/08/2007,05:43,1566.25,1566.50,1566.25,1566.50,1,5,6.00
10/08/2007,05:44,1566.50,1566.50,1566.50,1566.50,59,0,59.00
10/08/2007,05:45,1566.50,1566.50,1566.50,1566.50,4,0,4.00
10/08/2007,05:46,1566.50,1566.50,1566.50,1566.50,2,0,2.00
10/08/2007,05:47,1566.50,1566.50,1566.50,1566.50,52,0,52.00
10/08/2007,05:48,1566.50,1566.50,1566.25,1566.25,17,5,22.00
10/08/2007,05:49,1566.50,1566.50,1566.25,1566.25,1,78,79.00
10/08/2007,05:51,1566.00,1566.25,1566.00,1566.00,12,82,94.00
10/08/2007,05:52,1566.00,1566.00,1566.00,1566.00,0,15,15.00
10/08/2007,05:53,1566.25,1566.25,1566.25,1566.25,10,0,10.00
10/08/2007,05:54,1566.00,1566.25,1566.00,1566.25,5,3,8.00
10/08/2007,05:55,1566.00,1566.25,1566.00,1566.25,1,1,2.00
10/08/2007,05:56,1566.00,1566.00,1565.75,1565.75,0,89,89.00
10/08/2007,05:57,1566.00,1566.00,1565.75,1566.00,14,39,53.00
10/08/2007,05:58,1565.75,1566.25,1565.75,1566.00,117,36,153.00
10/08/2007,05:59,1566.00,1566.00,1566.00,1566.00,0,14,14.00
10/08/2007,06:00,1566.25,1566.25,1566.00,1566.25,13,79,92.00
10/08/2007,06:01,1565.75,1566.00,1565.50,1565.75,94,387,481.00
10/08/2007,06:02,1565.75,1565.75,1565.50,1565.75,253,32,285.00
10/08/2007,06:03,1566.00,1566.00,1565.75,1565.75,5,10,15.00
10/08/2007,06:04,1565.75,1566.00,1565.75,1566.00,3,1,4.00
10/08/2007,06:05,1565.75,1565.75,1565.75,1565.75,0,21,21.00
10/08/2007,06:06,1566.00,1566.00,1565.75,1565.75,28,55,83.00
10/08/2007,06:07,1565.75,1566.00,1565.75,1566.00,35,60,95.00
10/08/2007,06:08,1566.00,1566.00,1566.00,1566.00,37,0,37.00
10/08/2007,06:09,1566.00,1566.00,1565.75,1566.00,149,75,224.00
10/08/2007,06:10,1566.00,1566.00,1565.75,1566.00,15,2,17.00
10/08/2007,06:11,1565.75,1566.00,1565.50,1565.50,4,88,92.00
10/08/2007,06:12,1565.75,1565.75,1565.25,1565.25,32,455,487.00
10/08/2007,06:13,1565.25,1565.25,1565.25,1565.25,0,575,575.00
10/08/2007,06:14,1565.25,1565.50,1565.25,1565.25,64,232,296.00
10/08/2007,06:15,1565.25,1565.25,1564.75,1565.00,250,554,804.00
10/08/2007,06:16,1565.25,1565.25,1565.00,1565.00,67,359,426.00
10/08/2007,06:17,1565.00,1565.00,1565.00,1565.00,0,304,304.00
10/08/2007,06:18,1565.25,1565.50,1565.00,1565.00,342,2,344.00
10/08/2007,06:19,1565.25,1565.50,1565.25,1565.50,53,10,63.00
10/08/2007,06:20,1565.50,1565.50,1565.50,1565.50,52,0,52.00
10/08/2007,06:21,1565.25,1565.50,1565.00,1565.00,1,185,186.00
10/08/2007,06:22,1565.25,1565.50,1565.25,1565.25,35,17,52.00
10/08/2007,06:23,1565.25,1565.50,1565.25,1565.25,5,192,197.00
10/08/2007,06:24,1565.50,1565.50,1565.25,1565.50,32,11,43.00
10/08/2007,06:25,1565.25,1565.50,1565.25,1565.25,4,12,16.00
10/08/2007,06:26,1565.25,1565.25,1565.25,1565.25,0,84,84.00
10/08/2007,06:27,1565.25,1565.25,1565.00,1565.00,0,4,4.00
10/08/2007,06:28,1565.25,1565.25,1565.25,1565.25,76,0,76.00
10/08/2007,06:29,1565.25,1565.25,1565.25,1565.25,52,0,52.00
10/08/2007,06:30,1565.00,1565.50,1565.00,1565.50,72,1,73.00
10/08/2007,06:31,1565.25,1565.50,1565.25,1565.50,8,2,10.00
10/08/2007,06:32,1565.50,1565.50,1565.50,1565.50,11,0,11.00
10/08/2007,06:33,1565.50,1565.50,1565.50,1565.50,60,0,60.00
10/08/2007,06:34,1565.50,1565.50,1565.25,1565.50,119,9,128.00
10/08/2007,06:35,1565.75,1565.75,1565.50,1565.75,15,15,30.00
10/08/2007,06:36,1565.75,1565.75,1565.75,1565.75,39,0,39.00
10/08/2007,06:37,1565.75,1565.75,1565.50,1565.75,18,5,23.00
10/08/2007,06:38,1565.75,1565.75,1565.75,1565.75,161,0,161.00
10/08/2007,06:39,1566.00,1566.00,1565.75,1565.75,5,10,15.00
10/08/2007,06:40,1566.00,1566.00,1566.00,1566.00,64,0,64.00
10/08/2007,06:41,1566.00,1566.25,1566.00,1566.25,338,20,358.00
10/08/2007,06:42,1566.25,1566.25,1566.25,1566.25,152,0,152.00
10/08/2007,06:43,1566.25,1566.25,1566.25,1566.25,148,0,148.00
10/08/2007,06:44,1566.25,1566.25,1566.25,1566.25,78,0,78.00
10/08/2007,06:45,1566.50,1566.75,1566.25,1566.75,174,19,193.00
10/08/2007,06:46,1566.75,1566.75,1566.50,1566.75,232,27,259.00
10/08/2007,06:47,1566.75,1566.75,1566.75,1566.75,84,0,84.00
10/08/2007,06:48,1566.75,1567.00,1566.50,1567.00,134,1,135.00
10/08/2007,06:49,1566.75,1567.00,1566.75,1566.75,220,30,250.00
10/08/2007,06:50,1566.75,1567.00,1566.75,1567.00,3,23,26.00
10/08/2007,06:51,1566.75,1567.25,1566.75,1567.00,200,71,271.00
10/08/2007,06:52,1567.25,1567.25,1567.00,1567.00,2,53,55.00
10/08/2007,06:53,1567.00,1567.00,1566.75,1566.75,0,246,246.00
10/08/2007,06:54,1566.75,1567.25,1566.75,1567.00,44,179,223.00
10/08/2007,06:55,1567.00,1567.25,1567.00,1567.25,132,59,191.00
10/08/2007,06:56,1567.25,1567.50,1567.00,1567.00,88,219,307.00
10/08/2007,06:57,1567.00,1567.00,1566.25,1566.75,203,438,641.00
10/08/2007,06:58,1567.00,1567.00,1566.75,1567.00,296,56,352.00
10/08/2007,06:59,1566.75,1567.25,1566.75,1567.00,8,41,49.00
10/08/2007,07:00,1566.75,1566.75,1566.50,1566.75,129,157,286.00
10/08/2007,07:01,1566.75,1566.75,1566.25,1566.25,192,213,405.00
10/08/2007,07:02,1566.50,1566.75,1566.50,1566.75,93,0,93.00
10/08/2007,07:03,1566.50,1566.75,1566.50,1566.50,60,73,133.00
10/08/2007,07:04,1566.50,1566.75,1566.25,1566.25,1,66,67.00
10/08/2007,07:05,1566.50,1566.50,1566.50,1566.50,35,0,35.00
10/08/2007,07:06,1566.50,1566.50,1566.25,1566.25,18,22,40.00
10/08/2007,07:07,1566.25,1566.50,1566.25,1566.50,73,33,106.00
10/08/2007,07:08,1566.50,1566.50,1566.25,1566.50,95,13,108.00
10/08/2007,07:09,1566.50,1566.75,1566.50,1566.75,50,26,76.00
10/08/2007,07:10,1566.75,1566.75,1566.50,1566.75,13,17,30.00
10/08/2007,07:11,1566.75,1566.75,1566.50,1566.50,14,26,40.00
10/08/2007,07:12,1566.50,1566.50,1566.00,1566.00,10,306,316.00
10/08/2007,07:13,1566.25,1566.50,1566.00,1566.50,37,272,309.00
10/08/2007,07:14,1566.50,1566.50,1566.25,1566.25,5,42,47.00
10/08/2007,07:15,1566.25,1566.75,1566.00,1566.75,301,254,555.00
10/08/2007,07:16,1566.75,1566.75,1566.00,1566.25,21,144,165.00
10/08/2007,07:17,1566.25,1566.25,1566.00,1566.00,2,8,10.00
10/08/2007,07:18,1566.00,1566.25,1566.00,1566.25,75,160,235.00
10/08/2007,07:19,1566.25,1566.25,1566.25,1566.25,28,0,28.00
10/08/2007,07:20,1566.25,1566.25,1566.00,1566.25,35,194,229.00
10/08/2007,07:21,1566.00,1566.25,1565.75,1566.00,47,54,101.00
10/08/2007,07:22,1566.00,1566.00,1565.75,1565.75,5,237,242.00
10/08/2007,07:23,1566.00,1566.00,1565.75,1565.75,61,28,89.00
10/08/2007,07:24,1566.00,1566.00,1565.50,1565.75,47,114,161.00
10/08/2007,07:25,1565.75,1566.00,1565.75,1565.75,26,52,78.00
10/08/2007,07:26,1565.75,1566.00,1565.75,1566.00,20,10,30.00
10/08/2007,07:27,1566.00,1566.00,1565.75,1565.75,12,1,13.00
10/08/2007,07:28,1566.00,1566.00,1566.00,1566.00,237,0,237.00
10/08/2007,07:29,1566.25,1566.25,1566.00,1566.00,81,13,94.00
10/08/2007,07:30,1566.25,1566.25,1566.25,1566.25,120,0,120.00
10/08/2007,07:31,1566.25,1566.50,1566.25,1566.50,134,55,189.00
10/08/2007,07:32,1566.25,1566.50,1566.25,1566.50,49,5,54.00
10/08/2007,07:33,1566.50,1566.50,1566.25,1566.50,51,26,77.00
10/08/2007,07:34,1566.50,1566.50,1566.25,1566.50,18,10,28.00
10/08/2007,07:35,1566.50,1566.50,1566.25,1566.25,5,5,10.00
10/08/2007,07:36,1566.50,1566.50,1566.25,1566.50,106,1,107.00
10/08/2007,07:37,1566.50,1566.75,1566.50,1566.75,62,0,62.00
10/08/2007,07:38,1566.75,1566.75,1566.50,1566.75,35,7,42.00
10/08/2007,07:39,1566.75,1566.75,1566.25,1566.50,21,103,124.00
10/08/2007,07:40,1566.50,1566.75,1566.50,1566.50,91,90,181.00
10/08/2007,07:41,1566.50,1566.50,1566.25,1566.25,0,8,8.00
10/08/2007,07:42,1566.50,1566.75,1566.50,1566.50,51,9,60.00
10/08/2007,07:43,1566.50,1566.50,1566.25,1566.25,0,161,161.00
10/08/2007,07:44,1566.25,1566.50,1566.25,1566.25,14,54,68.00
10/08/2007,07:45,1566.25,1566.50,1566.25,1566.25,16,90,106.00
10/08/2007,07:46,1566.50,1566.50,1566.25,1566.25,30,14,44.00
10/08/2007,07:47,1566.25,1566.25,1566.00,1566.00,30,63,93.00
10/08/2007,07:48,1566.00,1566.25,1565.75,1566.00,19,127,146.00
10/08/2007,07:49,1565.75,1566.25,1565.75,1566.00,215,174,389.00
10/08/2007,07:50,1566.25,1566.25,1566.00,1566.00,1,38,39.00
10/08/2007,07:51,1566.00,1566.25,1566.00,1566.25,71,8,79.00
10/08/2007,07:52,1566.25,1566.50,1566.25,1566.50,100,0,100.00
10/08/2007,07:53,1566.50,1566.50,1566.50,1566.50,32,0,32.00
10/08/2007,07:54,1566.50,1566.50,1566.50,1566.50,5,0,5.00
10/08/2007,07:55,1566.25,1566.25,1566.25,1566.25,0,234,234.00
10/08/2007,07:56,1566.25,1566.50,1566.25,1566.25,45,89,134.00
10/08/2007,07:57,1566.25,1566.25,1565.75,1566.25,71,419,490.00
10/08/2007,07:58,1566.25,1566.25,1566.00,1566.00,5,96,101.00
10/08/2007,07:59,1566.00,1566.25,1566.00,1566.25,3,46,49.00
10/08/2007,08:00,1566.00,1566.25,1566.00,1566.25,2,5,7.00
10/08/2007,08:01,1566.00,1566.50,1566.00,1566.50,221,80,301.00
10/08/2007,08:02,1566.50,1566.50,1566.50,1566.50,243,0,243.00
10/08/2007,08:03,1566.50,1566.50,1566.25,1566.50,163,2,165.00
10/08/2007,08:04,1566.50,1566.50,1566.25,1566.50,21,94,115.00
10/08/2007,08:05,1566.50,1566.50,1566.00,1566.25,7,53,60.00
10/08/2007,08:06,1566.25,1566.50,1566.25,1566.25,10,11,21.00
10/08/2007,08:07,1566.25,1566.50,1566.25,1566.50,3,30,33.00
10/08/2007,08:08,1566.50,1566.75,1566.50,1566.50,393,6,399.00
10/08/2007,08:09,1566.75,1566.75,1566.50,1566.50,1,57,58.00
10/08/2007,08:10,1566.25,1566.50,1566.25,1566.50,12,4,16.00
10/08/2007,08:11,1566.25,1566.50,1566.25,1566.25,52,146,198.00
10/08/2007,08:12,1566.00,1566.25,1566.00,1566.00,109,2,111.00
10/08/2007,08:13,1566.25,1566.75,1566.00,1566.50,412,7,419.00
10/08/2007,08:14,1566.75,1566.75,1566.00,1566.25,276,498,774.00
10/08/2007,08:15,1566.25,1566.25,1566.00,1566.00,0,304,304.00
10/08/2007,08:16,1566.25,1566.25,1565.75,1565.75,6,124,130.00
10/08/2007,08:17,1565.75,1566.00,1565.50,1565.75,378,164,542.00
10/08/2007,08:18,1566.00,1566.75,1566.00,1566.50,1103,471,1574.00
10/08/2007,08:19,1566.50,1566.75,1566.50,1566.50,5,301,306.00
10/08/2007,08:20,1566.25,1566.50,1566.25,1566.25,21,9,30.00
10/08/2007,08:21,1566.25,1566.50,1566.25,1566.50,26,6,32.00
10/08/2007,08:22,1566.50,1566.50,1566.25,1566.25,3,60,63.00
10/08/2007,08:23,1566.50,1566.50,1566.25,1566.50,6,3,9.00
10/08/2007,08:24,1566.25,1566.50,1566.25,1566.25,11,109,120.00
10/08/2007,08:25,1566.25,1566.25,1566.00,1566.25,2,71,73.00
10/08/2007,08:26,1566.00,1566.25,1566.00,1566.25,45,106,151.00
10/08/2007,08:27,1566.25,1566.25,1565.75,1565.75,22,262,284.00
10/08/2007,08:28,1565.75,1566.25,1565.50,1566.00,664,312,976.00
10/08/2007,08:29,1566.00,1566.00,1565.75,1566.00,111,218,329.00
10/08/2007,08:30,1566.00,1566.25,1565.50,1566.00,771,616,1387.00
10/08/2007,08:31,1566.00,1566.75,1565.25,1565.50,4476,6415,10891.00
10/08/2007,08:32,1565.25,1566.00,1565.25,1565.50,2935,1386,4321.00
10/08/2007,08:33,1565.75,1565.75,1565.25,1565.50,504,1719,2223.00
10/08/2007,08:34,1565.50,1565.50,1564.75,1565.50,2393,4032,6425.00
10/08/2007,08:35,1565.50,1565.75,1565.00,1565.00,1944,1348,3292.00
10/08/2007,08:36,1565.25,1565.25,1564.50,1565.00,2900,2020,4920.00
10/08/2007,08:37,1565.00,1565.25,1564.50,1564.75,1168,3720,4888.00
10/08/2007,08:38,1564.75,1565.00,1564.00,1564.50,3141,5333,8474.00
10/08/2007,08:39,1564.50,1564.75,1564.00,1564.50,1818,3485,5303.00
10/08/2007,08:40,1564.50,1565.50,1564.50,1565.25,2649,1451,4100.00
10/08/2007,08:41,1565.25,1565.50,1565.00,1565.00,351,893,1244.00
10/08/2007,08:42,1565.25,1565.50,1564.75,1565.00,1136,1984,3120.00
10/08/2007,08:43,1565.25,1565.50,1565.00,1565.50,2684,540,3224.00
10/08/2007,08:44,1565.50,1566.00,1565.25,1565.75,3041,3219,6260.00
10/08/2007,08:45,1565.75,1566.00,1565.25,1565.75,1883,1684,3567.00
10/08/2007,08:46,1565.75,1565.75,1565.25,1565.75,1580,2275,3855.00
10/08/2007,08:47,1565.50,1566.00,1565.25,1565.25,1404,832,2236.00
10/08/2007,08:48,1565.25,1565.75,1565.00,1565.50,2406,1296,3702.00
10/08/2007,08:49,1565.25,1565.50,1564.75,1564.75,361,2514,2875.00
10/08/2007,08:50,1564.75,1565.00,1564.50,1565.00,1934,1814,3748.00
10/08/2007,08:51,1564.75,1565.00,1564.50,1564.75,1432,792,2224.00
10/08/2007,08:52,1564.75,1564.75,1564.25,1564.50,2228,1117,3345.00
10/08/2007,08:53,1564.50,1564.75,1564.00,1564.25,1154,2029,3183.00
10/08/2007,08:54,1564.00,1564.50,1563.75,1564.00,2962,2598,5560.00
10/08/2007,08:55,1564.25,1564.50,1564.00,1564.00,613,1886,2499.00
10/08/2007,08:56,1564.00,1565.25,1564.00,1565.00,3019,1440,4459.00
10/08/2007,08:57,1565.00,1565.00,1564.50,1564.75,126,1723,1849.00
10/08/2007,08:58,1564.75,1565.25,1564.50,1565.00,1256,1081,2337.00
10/08/2007,08:59,1565.00,1565.50,1565.00,1565.25,2392,791,3183.00
10/08/2007,09:00,1565.50,1565.50,1564.75,1565.25,2425,1672,4097.00
10/08/2007,09:01,1565.00,1565.50,1565.00,1565.00,2841,1075,3916.00
10/08/2007,09:02,1565.00,1565.75,1564.75,1565.50,4996,2190,7186.00
10/08/2007,09:03,1565.50,1565.50,1565.25,1565.50,917,562,1479.00
10/08/2007,09:04,1565.50,1566.00,1565.25,1565.75,2675,2422,5097.00
10/08/2007,09:05,1565.75,1566.00,1565.25,1565.75,755,2014,2769.00
10/08/2007,09:06,1565.75,1566.25,1565.50,1566.00,2702,127,2829.00
10/08/2007,09:07,1566.00,1566.75,1566.00,1566.50,5393,4824,10217.00
10/08/2007,09:08,1566.25,1567.00,1566.25,1567.00,1745,352,2097.00
10/08/2007,09:09,1566.75,1567.00,1566.50,1566.50,541,1104,1645.00
10/08/2007,09:10,1566.50,1567.00,1566.50,1566.75,1492,1036,2528.00
10/08/2007,09:11,1566.75,1566.75,1566.00,1566.25,894,1599,2493.00
10/08/2007,09:12,1566.25,1566.50,1566.00,1566.25,116,2646,2762.00
10/08/2007,09:13,1566.25,1566.25,1565.75,1566.00,450,621,1071.00
10/08/2007,09:14,1566.00,1566.00,1565.00,1565.25,1026,3921,4947.00
10/08/2007,09:15,1565.25,1565.75,1565.25,1565.50,700,1117,1817.00
10/08/2007,09:16,1565.50,1565.50,1564.75,1565.00,2005,3030,5035.00
10/08/2007,09:17,1565.00,1565.50,1564.75,1565.50,1341,706,2047.00
10/08/2007,09:18,1565.50,1565.75,1565.25,1565.50,2330,743,3073.00
10/08/2007,09:19,1565.50,1565.75,1565.00,1565.25,486,2581,3067.00
10/08/2007,09:20,1565.50,1565.50,1565.25,1565.25,46,134,180.00
10/08/2007,09:21,1565.50,1565.75,1565.00,1565.25,1033,646,1679.00
10/08/2007,09:22,1565.50,1565.75,1565.25,1565.75,698,935,1633.00
10/08/2007,09:23,1565.75,1566.00,1564.75,1565.00,718,1717,2435.00
10/08/2007,09:24,1565.25,1565.50,1565.00,1565.25,726,1112,1838.00
10/08/2007,09:25,1565.25,1565.50,1564.75,1565.25,801,1946,2747.00
10/08/2007,09:26,1565.00,1565.50,1564.75,1565.00,1050,2368,3418.00
10/08/2007,09:27,1565.25,1565.25,1564.25,1564.50,71,4075,4146.00
10/08/2007,09:28,1564.50,1565.00,1564.50,1564.50,2343,1286,3629.00
10/08/2007,09:29,1564.75,1564.75,1564.50,1564.75,764,46,810.00
10/08/2007,09:30,1564.75,1564.75,1564.25,1564.50,168,808,976.00
10/08/2007,09:31,1564.25,1565.00,1564.25,1564.75,3648,1898,5546.00
10/08/2007,09:32,1564.75,1564.75,1564.50,1564.50,738,254,992.00
10/08/2007,09:33,1564.75,1565.00,1564.50,1565.00,1225,24,1249.00
10/08/2007,09:34,1565.00,1565.25,1564.75,1565.00,498,21,519.00
10/08/2007,09:35,1565.00,1565.50,1565.00,1565.25,1085,793,1878.00
10/08/2007,09:36,1565.25,1565.50,1564.50,1564.75,739,1703,2442.00
10/08/2007,09:37,1565.00,1565.25,1564.25,1564.50,1543,1350,2893.00
10/08/2007,09:38,1564.50,1564.75,1564.50,1564.50,287,126,413.00
10/08/2007,09:39,1564.75,1565.00,1564.50,1564.75,953,495,1448.00
10/08/2007,09:40,1564.50,1565.00,1564.25,1564.75,887,848,1735.00
10/08/2007,09:41,1564.75,1564.75,1564.25,1564.50,183,1161,1344.00
10/08/2007,09:42,1564.50,1564.50,1564.25,1564.50,741,412,1153.00
10/08/2007,09:43,1564.50,1564.75,1564.00,1564.50,1559,1197,2756.00
10/08/2007,09:44,1564.25,1564.75,1564.00,1564.75,2334,1012,3346.00
10/08/2007,09:45,1564.75,1564.75,1564.50,1564.50,571,22,593.00
10/08/2007,09:46,1564.75,1565.00,1564.25,1564.50,1390,1342,2732.00
10/08/2007,09:47,1564.75,1564.75,1564.50,1564.50,86,459,545.00
10/08/2007,09:48,1564.50,1564.75,1564.50,1564.75,88,289,377.00
10/08/2007,09:49,1564.50,1564.75,1564.25,1564.25,16,713,729.00
10/08/2007,09:50,1564.50,1564.75,1564.25,1564.75,1619,35,1654.00
10/08/2007,09:51,1564.75,1564.75,1564.25,1564.75,563,328,891.00
10/08/2007,09:52,1564.75,1565.00,1564.50,1564.75,385,575,960.00
10/08/2007,09:53,1564.75,1564.75,1564.50,1564.50,570,142,712.00
10/08/2007,09:54,1564.75,1565.00,1564.50,1565.00,731,17,748.00
10/08/2007,09:55,1565.00,1565.00,1564.75,1565.00,845,124,969.00
10/08/2007,09:56,1565.00,1565.00,1564.75,1564.75,246,13,259.00
10/08/2007,09:57,1565.00,1565.00,1564.75,1565.00,114,126,240.00
10/08/2007,09:58,1565.00,1565.00,1564.50,1564.50,69,413,482.00
10/08/2007,09:59,1564.50,1564.75,1564.00,1564.25,1564,2035,3599.00
10/08/2007,10:00,1564.50,1564.75,1564.25,1564.50,1717,1083,2800.00
10/08/2007,10:01,1564.50,1564.50,1564.00,1564.00,736,1051,1787.00
10/08/2007,10:02,1564.25,1564.25,1563.75,1564.00,1013,2512,3525.00
10/08/2007,10:03,1564.00,1564.00,1563.00,1563.00,1943,5620,7563.00
10/08/2007,10:04,1563.25,1563.25,1562.50,1562.75,1731,4628,6359.00
10/08/2007,10:05,1563.00,1563.00,1562.00,1562.50,3631,5080,8711.00
10/08/2007,10:06,1562.25,1562.75,1561.75,1562.50,3302,5140,8442.00
10/08/2007,10:07,1562.50,1562.50,1561.75,1562.00,1383,2144,3527.00
10/08/2007,10:08,1561.75,1562.25,1561.25,1561.75,4801,4873,9674.00
10/08/2007,10:09,1561.75,1562.00,1561.50,1561.75,1457,838,2295.00
10/08/2007,10:10,1561.75,1562.75,1561.75,1562.50,4028,811,4839.00
10/08/2007,10:11,1562.25,1562.50,1561.75,1562.25,961,2594,3555.00
10/08/2007,10:12,1562.00,1562.50,1562.00,1562.50,658,208,866.00
10/08/2007,10:13,1562.50,1562.75,1562.25,1562.50,1269,389,1658.00
10/08/2007,10:14,1562.50,1563.25,1562.50,1563.00,2884,397,3281.00
10/08/2007,10:15,1562.75,1563.00,1562.75,1562.75,783,146,929.00
10/08/2007,10:16,1563.00,1563.00,1562.50,1562.75,60,2304,2364.00
10/08/2007,10:17,1562.50,1562.75,1562.50,1562.50,572,294,866.00
10/08/2007,10:18,1562.50,1563.00,1562.50,1563.00,638,179,817.00
10/08/2007,10:19,1563.00,1563.00,1562.75,1563.00,936,32,968.00
10/08/2007,10:20,1563.00,1563.00,1562.25,1562.50,1626,1926,3552.00
10/08/2007,10:21,1562.75,1562.75,1562.50,1562.75,81,284,365.00
10/08/2007,10:22,1562.50,1562.75,1562.25,1562.50,257,405,662.00
10/08/2007,10:23,1562.50,1562.75,1562.50,1562.75,28,42,70.00
10/08/2007,10:24,1562.50,1563.00,1562.50,1562.50,1406,544,1950.00
10/08/2007,10:25,1562.50,1562.75,1562.25,1562.50,217,493,710.00
10/08/2007,10:26,1562.50,1562.75,1562.25,1562.75,778,339,1117.00
10/08/2007,10:27,1562.50,1562.75,1562.50,1562.50,127,1153,1280.00
10/08/2007,10:28,1562.50,1562.75,1562.25,1562.50,527,459,986.00
10/08/2007,10:29,1562.25,1562.75,1562.25,1562.50,617,126,743.00
10/08/2007,10:30,1562.25,1562.50,1561.75,1561.75,46,1395,1441.00
10/08/2007,10:31,1561.75,1562.00,1561.50,1561.75,497,983,1480.00
10/08/2007,10:32,1561.75,1562.00,1561.50,1561.75,125,663,788.00
10/08/2007,10:33,1561.75,1562.00,1561.50,1562.00,678,354,1032.00
10/08/2007,10:34,1561.75,1562.00,1561.50,1561.75,52,652,704.00
10/08/2007,10:35,1561.75,1561.75,1560.75,1561.00,1049,2648,3697.00
10/08/2007,10:36,1561.00,1561.25,1561.00,1561.00,442,878,1320.00
10/08/2007,10:37,1561.00,1561.25,1560.50,1560.50,806,2104,2910.00
10/08/2007,10:38,1560.75,1560.75,1560.25,1560.75,626,2119,2745.00
10/08/2007,10:39,1560.50,1561.00,1560.50,1560.50,1177,1103,2280.00
10/08/2007,10:40,1560.75,1561.25,1560.50,1561.00,1316,131,1447.00
10/08/2007,10:41,1561.00,1561.25,1560.75,1561.25,398,165,563.00
10/08/2007,10:42,1561.00,1561.25,1560.75,1561.00,899,780,1679.00
10/08/2007,10:43,1561.00,1561.25,1561.00,1561.00,56,151,207.00
10/08/2007,10:44,1561.25,1561.25,1560.50,1560.50,186,828,1014.00
10/08/2007,10:45,1560.50,1560.75,1560.25,1560.50,696,710,1406.00
10/08/2007,10:46,1560.75,1561.00,1560.50,1561.00,505,135,640.00
10/08/2007,10:47,1561.00,1561.25,1560.75,1561.25,437,139,576.00
10/08/2007,10:48,1561.25,1561.25,1560.50,1560.75,189,665,854.00
10/08/2007,10:49,1560.50,1560.75,1560.25,1560.25,115,861,976.00
10/08/2007,10:50,1560.25,1560.75,1560.25,1560.75,918,209,1127.00
10/08/2007,10:51,1560.75,1560.75,1560.50,1560.75,833,41,874.00
10/08/2007,10:52,1560.75,1560.75,1560.50,1560.50,275,32,307.00
10/08/2007,10:53,1560.50,1560.75,1560.50,1560.50,222,949,1171.00
10/08/2007,10:54,1560.75,1560.75,1560.25,1560.25,64,2343,2407.00
10/08/2007,10:55,1560.25,1560.75,1560.25,1560.50,708,326,1034.00
10/08/2007,10:56,1560.50,1561.00,1560.50,1561.00,650,102,752.00
10/08/2007,10:57,1561.00,1561.25,1560.75,1561.00,1310,41,1351.00
10/08/2007,10:58,1561.00,1561.75,1561.00,1561.50,1816,488,2304.00
10/08/2007,10:59,1561.50,1561.75,1561.50,1561.50,234,156,390.00
10/08/2007,11:00,1561.75,1562.00,1561.50,1561.75,738,800,1538.00
10/08/2007,11:01,1561.50,1562.00,1561.50,1562.00,660,129,789.00
10/08/2007,11:02,1562.00,1562.00,1561.75,1561.75,189,67,256.00
10/08/2007,11:03,1561.75,1562.00,1561.75,1561.75,130,123,253.00
10/08/2007,11:04,1561.75,1562.00,1561.25,1561.50,207,1051,1258.00
10/08/2007,11:05,1561.50,1561.75,1561.25,1561.50,401,397,798.00
10/08/2007,11:06,1561.50,1562.00,1561.25,1562.00,2132,598,2730.00
10/08/2007,11:07,1562.00,1562.25,1561.75,1562.00,259,441,700.00
10/08/2007,11:08,1561.75,1562.25,1561.75,1562.00,389,48,437.00
10/08/2007,11:09,1562.25,1562.25,1561.75,1561.75,27,1103,1130.00
10/08/2007,11:10,1561.75,1561.75,1561.50,1561.50,17,324,341.00
10/08/2007,11:11,1561.75,1561.75,1561.25,1561.50,23,565,588.00
10/08/2007,11:12,1561.50,1561.50,1561.25,1561.25,33,117,150.00
10/08/2007,11:13,1561.25,1561.25,1561.00,1561.00,66,409,475.00
10/08/2007,11:14,1561.00,1561.25,1560.75,1560.75,358,824,1182.00
10/08/2007,11:15,1561.00,1561.00,1560.00,1560.00,815,2893,3708.00
10/08/2007,11:16,1560.25,1560.50,1560.00,1560.50,1158,82,1240.00
10/08/2007,11:17,1560.50,1560.75,1560.00,1560.50,855,564,1419.00
10/08/2007,11:18,1560.50,1560.50,1560.00,1560.25,17,448,465.00
10/08/2007,11:19,1560.00,1560.50,1560.00,1560.50,273,81,354.00
10/08/2007,11:20,1560.50,1560.75,1560.50,1560.75,474,31,505.00
10/08/2007,11:21,1560.75,1560.75,1560.25,1560.75,311,430,741.00
10/08/2007,11:22,1560.75,1560.75,1560.50,1560.50,85,16,101.00
10/08/2007,11:23,1560.75,1560.75,1560.25,1560.75,446,408,854.00
10/08/2007,11:24,1560.75,1561.25,1560.75,1561.00,882,483,1365.00
10/08/2007,11:25,1561.00,1561.25,1560.75,1561.00,76,284,360.00
10/08/2007,11:26,1560.75,1561.25,1560.75,1561.00,266,368,634.00
10/08/2007,11:27,1561.00,1561.00,1560.75,1561.00,80,38,118.00
10/08/2007,11:28,1561.00,1561.00,1560.75,1561.00,9,46,55.00
10/08/2007,11:29,1561.00,1561.00,1560.75,1560.75,30,35,65.00
10/08/2007,11:30,1560.75,1561.25,1560.75,1561.25,643,61,704.00
10/08/2007,11:31,1561.25,1561.25,1561.00,1561.25,5,164,169.00
10/08/2007,11:32,1561.25,1561.25,1561.00,1561.25,251,37,288.00
10/08/2007,11:33,1561.25,1561.25,1561.00,1561.25,98,75,173.00
10/08/2007,11:34,1561.25,1561.25,1561.00,1561.25,625,566,1191.00
10/08/2007,11:35,1561.25,1561.25,1560.75,1561.00,214,327,541.00
10/08/2007,11:36,1561.00,1561.00,1560.75,1561.00,49,57,106.00
10/08/2007,11:37,1561.00,1561.25,1560.75,1561.00,310,110,420.00
10/08/2007,11:38,1561.00,1561.00,1560.75,1561.00,29,18,47.00
10/08/2007,11:39,1561.00,1561.00,1560.75,1561.00,87,42,129.00
10/08/2007,11:40,1561.00,1561.25,1560.50,1560.50,215,825,1040.00
10/08/2007,11:41,1560.75,1561.50,1560.75,1561.50,903,300,1203.00
10/08/2007,11:42,1561.50,1561.50,1561.25,1561.50,495,255,750.00
10/08/2007,11:43,1561.50,1561.50,1561.00,1561.50,166,778,944.00
10/08/2007,11:44,1561.50,1561.75,1561.25,1561.75,519,237,756.00
10/08/2007,11:45,1561.75,1561.75,1561.50,1561.50,43,493,536.00
10/08/2007,11:46,1561.50,1561.75,1561.25,1561.50,108,369,477.00
10/08/2007,11:47,1561.50,1561.50,1561.00,1561.50,318,717,1035.00
10/08/2007,11:48,1561.50,1561.50,1561.25,1561.50,620,14,634.00
10/08/2007,11:49,1561.50,1561.75,1561.25,1561.50,228,54,282.00
10/08/2007,11:50,1561.50,1561.75,1561.50,1561.75,50,466,516.00
10/08/2007,11:51,1561.75,1561.75,1561.25,1561.25,58,181,239.00
10/08/2007,11:52,1561.50,1562.00,1561.50,1562.00,952,50,1002.00
10/08/2007,11:53,1561.75,1562.00,1561.50,1562.00,658,307,965.00
10/08/2007,11:54,1561.75,1562.00,1561.75,1562.00,277,150,427.00
10/08/2007,11:55,1562.00,1562.00,1561.75,1562.00,242,13,255.00
10/08/2007,11:56,1562.00,1562.25,1561.75,1562.00,829,16,845.00
10/08/2007,11:57,1562.25,1562.50,1562.00,1562.25,565,287,852.00
10/08/2007,11:58,1562.25,1562.50,1562.25,1562.50,368,270,638.00
10/08/2007,11:59,1562.50,1562.75,1562.25,1562.75,1244,738,1982.00
10/08/2007,12:00,1562.50,1562.75,1562.25,1562.25,35,841,876.00
10/08/2007,12:01,1562.50,1562.50,1561.75,1561.75,212,673,885.00
10/08/2007,12:02,1561.75,1562.25,1561.75,1562.00,576,844,1420.00
10/08/2007,12:03,1562.00,1562.25,1562.00,1562.00,139,97,236.00
10/08/2007,12:04,1562.00,1562.25,1562.00,1562.25,17,49,66.00
10/08/2007,12:05,1562.25,1562.25,1562.00,1562.00,14,311,325.00
10/08/2007,12:06,1562.00,1562.25,1561.50,1561.75,383,496,879.00
10/08/2007,12:07,1561.75,1562.00,1561.50,1561.75,114,275,389.00
10/08/2007,12:08,1561.50,1561.75,1561.50,1561.75,43,239,282.00
10/08/2007,12:09,1561.50,1561.75,1561.50,1561.75,61,123,184.00
10/08/2007,12:10,1561.75,1561.75,1561.50,1561.75,252,17,269.00
10/08/2007,12:11,1561.50,1561.75,1561.50,1561.75,337,108,445.00
10/08/2007,12:12,1561.75,1561.75,1561.50,1561.75,20,651,671.00
10/08/2007,12:13,1561.50,1561.75,1561.50,1561.75,66,44,110.00
10/08/2007,12:14,1561.75,1562.00,1561.50,1561.75,569,90,659.00
10/08/2007,12:15,1561.75,1562.00,1561.75,1562.00,126,72,198.00
10/08/2007,12:16,1562.00,1562.25,1561.75,1561.75,288,226,514.00
10/08/2007,12:17,1562.00,1562.00,1561.75,1561.75,113,71,184.00
10/08/2007,12:18,1561.75,1562.25,1561.75,1562.25,1146,10,1156.00
10/08/2007,12:19,1562.25,1562.50,1562.00,1562.50,1328,181,1509.00
10/08/2007,12:20,1562.25,1562.50,1562.00,1562.25,590,437,1027.00
10/08/2007,12:21,1562.25,1562.50,1562.00,1562.00,137,150,287.00
10/08/2007,12:22,1562.25,1562.25,1562.00,1562.25,30,20,50.00
10/08/2007,12:23,1562.00,1562.25,1562.00,1562.00,232,1501,1733.00
10/08/2007,12:24,1562.00,1562.25,1562.00,1562.25,17,28,45.00
10/08/2007,12:25,1562.00,1562.25,1562.00,1562.00,112,137,249.00
10/08/2007,12:26,1562.00,1562.25,1562.00,1562.00,58,65,123.00
10/08/2007,12:27,1562.00,1562.25,1562.00,1562.00,9,137,146.00
10/08/2007,12:28,1562.25,1562.50,1562.00,1562.25,548,63,611.00
10/08/2007,12:29,1562.25,1562.50,1562.00,1562.50,419,103,522.00
10/08/2007,12:30,1562.50,1562.50,1562.00,1562.25,169,168,337.00
10/08/2007,12:31,1562.50,1562.50,1562.25,1562.25,208,268,476.00
10/08/2007,12:32,1562.25,1562.75,1562.25,1562.75,2226,58,2284.00
10/08/2007,12:33,1562.75,1563.00,1562.50,1562.75,1307,554,1861.00
10/08/2007,12:34,1562.75,1563.00,1562.50,1562.50,128,645,773.00
10/08/2007,12:35,1562.75,1563.00,1562.50,1562.75,783,23,806.00
10/08/2007,12:36,1562.75,1563.00,1562.50,1562.75,1264,351,1615.00
10/08/2007,12:37,1562.75,1563.25,1562.75,1562.75,1713,1266,2979.00
10/08/2007,12:38,1563.00,1563.00,1562.25,1562.50,227,1509,1736.00
10/08/2007,12:39,1562.50,1562.50,1562.25,1562.25,225,194,419.00
10/08/2007,12:40,1562.25,1562.50,1562.25,1562.25,194,421,615.00
10/08/2007,12:41,1562.50,1562.50,1562.00,1562.00,1032,595,1627.00
10/08/2007,12:42,1562.25,1562.25,1561.25,1561.25,335,3373,3708.00
10/08/2007,12:43,1561.50,1561.50,1561.25,1561.50,178,263,441.00
10/08/2007,12:44,1561.50,1561.50,1561.00,1561.50,535,1389,1924.00
10/08/2007,12:45,1561.25,1561.50,1561.25,1561.50,1156,205,1361.00
10/08/2007,12:46,1561.50,1561.50,1561.00,1561.25,575,577,1152.00
10/08/2007,12:47,1561.25,1561.50,1561.25,1561.50,144,184,328.00
10/08/2007,12:48,1561.50,1561.50,1561.25,1561.50,81,49,130.00
10/08/2007,12:49,1561.25,1561.75,1561.25,1561.50,189,207,396.00
10/08/2007,12:50,1561.50,1561.50,1561.00,1561.25,382,962,1344.00
10/08/2007,12:51,1561.25,1561.50,1561.25,1561.25,29,45,74.00
10/08/2007,12:52,1561.25,1561.50,1561.25,1561.50,527,8,535.00
10/08/2007,12:53,1561.50,1561.50,1561.00,1561.00,19,1701,1720.00
10/08/2007,12:54,1561.00,1561.25,1560.75,1560.75,161,622,783.00
10/08/2007,12:55,1560.75,1561.00,1560.25,1560.50,464,2918,3382.00
10/08/2007,12:56,1560.25,1560.50,1560.25,1560.50,841,99,940.00
10/08/2007,12:57,1560.50,1560.75,1560.50,1560.75,39,144,183.00
10/08/2007,12:58,1560.75,1560.75,1560.25,1560.50,830,502,1332.00
10/08/2007,12:59,1560.75,1561.00,1560.50,1561.00,672,143,815.00
10/08/2007,13:00,1561.00,1561.25,1560.75,1560.75,194,452,646.00
10/08/2007,13:01,1560.75,1561.00,1560.75,1560.75,138,170,308.00
10/08/2007,13:02,1560.75,1561.00,1560.75,1561.00,121,55,176.00
10/08/2007,13:03,1561.00,1561.00,1560.75,1560.75,15,220,235.00
10/08/2007,13:04,1560.75,1561.00,1560.25,1560.50,266,1173,1439.00
10/08/2007,13:05,1560.50,1561.00,1560.50,1561.00,1160,23,1183.00
10/08/2007,13:06,1561.00,1561.25,1561.00,1561.25,65,138,203.00
10/08/2007,13:07,1561.00,1561.25,1561.00,1561.25,9,32,41.00
10/08/2007,13:08,1561.25,1561.25,1560.75,1560.75,73,822,895.00
10/08/2007,13:09,1560.75,1561.00,1560.75,1561.00,10,39,49.00
10/08/2007,13:10,1560.75,1561.25,1560.75,1561.25,310,341,651.00
10/08/2007,13:11,1561.00,1561.25,1560.50,1560.75,32,1091,1123.00
10/08/2007,13:12,1560.50,1560.75,1560.25,1560.25,15,423,438.00
10/08/2007,13:13,1560.25,1560.50,1560.00,1560.25,431,739,1170.00
10/08/2007,13:14,1560.25,1560.50,1560.00,1560.25,397,1024,1421.00
10/08/2007,13:15,1560.00,1560.25,1559.75,1560.25,2820,1891,4711.00
10/08/2007,13:16,1560.25,1561.00,1560.25,1560.75,1604,254,1858.00
10/08/2007,13:17,1560.75,1561.00,1560.50,1560.75,330,184,514.00
10/08/2007,13:18,1560.50,1561.25,1560.50,1561.25,1972,57,2029.00
10/08/2007,13:19,1561.00,1562.00,1561.00,1562.00,1290,71,1361.00
10/08/2007,13:20,1562.00,1562.25,1561.75,1562.00,1721,444,2165.00
10/08/2007,13:21,1561.75,1562.75,1561.75,1562.25,1869,377,2246.00
10/08/2007,13:22,1562.25,1562.50,1562.00,1562.00,455,1523,1978.00
10/08/2007,13:23,1562.00,1562.25,1562.00,1562.00,4,265,269.00
10/08/2007,13:24,1562.00,1562.25,1561.75,1562.00,215,320,535.00
10/08/2007,13:25,1562.00,1562.25,1562.00,1562.25,39,45,84.00
10/08/2007,13:26,1562.00,1562.25,1562.00,1562.25,8,267,275.00
10/08/2007,13:27,1562.00,1562.25,1562.00,1562.00,44,23,67.00
10/08/2007,13:28,1562.25,1562.25,1562.00,1562.00,10,44,54.00
10/08/2007,13:29,1562.00,1562.25,1562.00,1562.00,40,90,130.00
10/08/2007,13:30,1562.00,1562.75,1562.00,1562.50,1283,278,1561.00
10/08/2007,13:31,1562.50,1562.50,1562.25,1562.50,87,28,115.00
10/08/2007,13:32,1562.50,1562.50,1562.25,1562.50,249,23,272.00
10/08/2007,13:33,1562.50,1562.75,1562.25,1562.50,584,494,1078.00
10/08/2007,13:34,1562.50,1562.75,1562.50,1562.75,49,162,211.00
10/08/2007,13:35,1562.75,1563.25,1562.50,1563.00,2149,99,2248.00
10/08/2007,13:36,1563.00,1563.25,1563.00,1563.00,825,108,933.00
10/08/2007,13:37,1563.25,1563.50,1563.00,1563.25,1108,205,1313.00
10/08/2007,13:38,1563.25,1563.50,1562.50,1562.75,650,1644,2294.00
10/08/2007,13:39,1562.75,1563.00,1562.50,1562.50,212,163,375.00
10/08/2007,13:40,1562.50,1562.75,1562.00,1562.25,370,932,1302.00
10/08/2007,13:41,1562.25,1562.75,1562.25,1562.50,688,194,882.00
10/08/2007,13:42,1562.50,1562.75,1562.50,1562.75,269,23,292.00
10/08/2007,13:43,1562.50,1563.00,1562.50,1562.75,446,435,881.00
10/08/2007,13:44,1562.75,1562.75,1562.00,1562.00,4,847,851.00
10/08/2007,13:45,1562.00,1562.25,1561.75,1562.00,952,453,1405.00
10/08/2007,13:46,1562.25,1562.25,1562.00,1562.00,15,47,62.00
10/08/2007,13:47,1562.25,1562.50,1562.00,1562.00,837,689,1526.00
10/08/2007,13:48,1562.25,1562.25,1561.75,1562.00,441,812,1253.00
10/08/2007,13:49,1562.00,1562.25,1562.00,1562.25,15,30,45.00
10/08/2007,13:50,1562.00,1562.25,1562.00,1562.00,30,54,84.00
10/08/2007,13:51,1562.00,1562.75,1562.00,1562.50,1282,180,1462.00
10/08/2007,13:52,1562.50,1562.50,1562.25,1562.25,487,281,768.00
10/08/2007,13:53,1562.50,1562.75,1561.75,1561.75,494,1199,1693.00
10/08/2007,13:54,1561.75,1562.25,1561.75,1562.00,1126,261,1387.00
10/08/2007,13:55,1562.00,1562.25,1562.00,1562.00,8,228,236.00
10/08/2007,13:56,1562.00,1562.25,1561.75,1561.75,14,289,303.00
10/08/2007,13:57,1562.00,1562.00,1561.50,1561.50,1353,1022,2375.00
10/08/2007,13:58,1561.50,1561.50,1560.75,1561.00,191,1800,1991.00
10/08/2007,13:59,1560.75,1561.00,1560.75,1560.75,257,288,545.00
10/08/2007,14:00,1560.75,1561.50,1560.75,1561.25,1544,195,1739.00
10/08/2007,14:01,1561.25,1561.50,1561.25,1561.50,761,90,851.00
10/08/2007,14:02,1561.50,1561.50,1561.25,1561.25,59,232,291.00
10/08/2007,14:03,1561.50,1561.50,1561.00,1561.25,360,646,1006.00
10/08/2007,14:04,1561.00,1561.25,1561.00,1561.00,20,12,32.00
10/08/2007,14:05,1561.00,1561.50,1561.00,1561.25,809,124,933.00
10/08/2007,14:06,1561.25,1561.25,1561.00,1561.25,523,12,535.00
10/08/2007,14:07,1561.25,1561.50,1561.00,1561.50,223,100,323.00
10/08/2007,14:08,1561.50,1561.50,1561.25,1561.25,39,67,106.00
10/08/2007,14:09,1561.25,1561.75,1561.25,1561.75,571,68,639.00
10/08/2007,14:10,1561.75,1561.75,1561.50,1561.50,331,33,364.00
10/08/2007,14:11,1561.75,1561.75,1561.50,1561.75,180,11,191.00
10/08/2007,14:12,1561.75,1562.25,1561.75,1562.00,667,277,944.00
10/08/2007,14:13,1562.00,1562.25,1561.75,1561.75,515,1780,2295.00
10/08/2007,14:14,1561.50,1562.00,1561.50,1561.75,866,21,887.00
10/08/2007,14:15,1562.00,1562.25,1561.75,1562.25,920,391,1311.00
10/08/2007,14:16,1562.25,1562.75,1562.00,1562.00,1410,1784,3194.00
10/08/2007,14:17,1562.00,1562.25,1562.00,1562.00,577,44,621.00
10/08/2007,14:18,1562.25,1562.25,1562.00,1562.25,51,116,167.00
10/08/2007,14:19,1562.00,1562.50,1562.00,1562.50,523,66,589.00
10/08/2007,14:20,1562.50,1563.00,1562.50,1562.50,1652,1013,2665.00
10/08/2007,14:21,1562.75,1562.75,1562.25,1562.50,104,471,575.00
10/08/2007,14:22,1562.25,1562.50,1562.25,1562.25,17,69,86.00
10/08/2007,14:23,1562.25,1562.50,1562.25,1562.50,10,127,137.00
10/08/2007,14:24,1562.25,1562.75,1562.25,1562.75,715,251,966.00
10/08/2007,14:25,1562.75,1563.00,1562.50,1562.50,877,236,1113.00
10/08/2007,14:26,1562.50,1562.75,1562.25,1562.25,32,1293,1325.00
10/08/2007,14:27,1562.25,1562.50,1562.00,1562.25,469,616,1085.00
10/08/2007,14:28,1562.25,1562.50,1561.75,1562.00,341,886,1227.00
10/08/2007,14:29,1562.00,1562.25,1561.75,1562.00,317,70,387.00
10/08/2007,14:30,1562.00,1562.25,1562.00,1562.00,43,613,656.00
10/08/2007,14:31,1562.25,1562.25,1561.50,1561.75,196,692,888.00
10/08/2007,14:32,1561.75,1562.50,1561.75,1562.50,804,95,899.00
10/08/2007,14:33,1562.50,1562.50,1561.75,1562.00,195,887,1082.00
10/08/2007,14:34,1562.00,1562.25,1562.00,1562.00,35,61,96.00
10/08/2007,14:35,1562.00,1562.25,1561.75,1562.00,195,232,427.00
10/08/2007,14:36,1562.25,1562.25,1561.75,1562.00,33,475,508.00
10/08/2007,14:37,1561.75,1562.00,1561.25,1561.50,331,1372,1703.00
10/08/2007,14:38,1561.50,1562.00,1561.50,1562.00,924,456,1380.00
10/08/2007,14:39,1561.75,1562.00,1561.75,1562.00,512,64,576.00
10/08/2007,14:40,1561.75,1562.25,1561.75,1562.00,708,395,1103.00
10/08/2007,14:41,1561.75,1562.00,1561.75,1562.00,707,622,1329.00
10/08/2007,14:42,1562.00,1562.50,1561.75,1562.25,980,215,1195.00
10/08/2007,14:43,1562.25,1562.75,1562.00,1562.75,1351,185,1536.00
10/08/2007,14:44,1562.75,1562.75,1562.25,1562.50,395,589,984.00
10/08/2007,14:45,1562.50,1563.25,1562.50,1563.25,1529,609,2138.00
10/08/2007,14:46,1563.25,1563.75,1563.00,1563.50,1656,819,2475.00
10/08/2007,14:47,1563.25,1563.75,1563.25,1563.50,1389,410,1799.00
10/08/2007,14:48,1563.50,1564.25,1563.50,1564.00,2804,859,3663.00
10/08/2007,14:49,1564.00,1564.00,1563.25,1563.25,155,1658,1813.00
10/08/2007,14:50,1563.50,1564.00,1563.25,1563.75,893,461,1354.00
10/08/2007,14:51,1563.75,1564.25,1563.75,1564.00,462,770,1232.00
10/08/2007,14:52,1564.00,1564.25,1563.75,1564.00,828,503,1331.00
10/08/2007,14:53,1563.75,1564.00,1563.50,1563.75,1019,594,1613.00
10/08/2007,14:54,1563.75,1564.00,1563.50,1563.50,248,468,716.00
10/08/2007,14:55,1563.50,1563.75,1563.00,1563.00,288,1726,2014.00
10/08/2007,14:56,1563.00,1563.25,1562.50,1562.50,296,3525,3821.00
10/08/2007,14:57,1562.50,1562.75,1562.50,1562.75,1016,737,1753.00
10/08/2007,14:58,1562.75,1562.75,1562.50,1562.75,96,565,661.00
10/08/2007,14:59,1562.50,1563.25,1562.50,1563.00,3274,483,3757.00
10/08/2007,15:00,1563.00,1564.25,1563.00,1564.00,7834,2466,10300.00
10/08/2007,15:01,1564.25,1564.50,1563.75,1563.75,7683,5625,13308.00
10/08/2007,15:02,1563.75,1563.75,1563.25,1563.25,1736,2695,4431.00
10/08/2007,15:03,1563.50,1563.50,1562.75,1562.75,807,2787,3594.00
10/08/2007,15:04,1562.75,1563.00,1562.50,1562.75,447,1404,1851.00
10/08/2007,15:05,1562.75,1563.00,1562.75,1562.75,96,611,707.00
10/08/2007,15:06,1562.75,1563.00,1562.75,1563.00,138,1512,1650.00
10/08/2007,15:07,1563.00,1563.00,1562.75,1562.75,420,646,1066.00
10/08/2007,15:08,1563.00,1563.00,1562.75,1563.00,140,411,551.00
10/08/2007,15:09,1562.75,1563.25,1562.75,1563.25,1573,235,1808.00
10/08/2007,15:10,1563.25,1563.25,1563.00,1563.25,1502,172,1674.00
10/08/2007,15:11,1563.25,1563.25,1563.00,1563.25,213,619,832.00
10/08/2007,15:12,1563.25,1563.25,1563.00,1563.25,199,159,358.00
10/08/2007,15:13,1563.00,1563.25,1562.75,1562.75,205,1079,1284.00
10/08/2007,15:14,1562.75,1563.00,1562.75,1562.75,886,1021,1907.00
10/08/2007,15:15,1563.00,1563.00,1562.50,1562.75,3077,3161,6238.00
10/08/2007,15:16,1562.50,1562.50,1562.50,1562.50,0,3,3.00
10/08/2007,15:31,1563.00,1563.25,1562.75,1562.75,354,123,477.00
10/08/2007,15:32,1562.75,1562.75,1562.50,1562.50,108,555,663.00
10/08/2007,15:33,1562.50,1562.75,1562.50,1562.75,6,51,57.00
10/08/2007,15:34,1562.50,1562.75,1562.25,1562.50,298,66,364.00
10/08/2007,15:35,1562.75,1563.00,1562.75,1563.00,486,0,486.00
10/08/2007,15:36,1563.25,1563.50,1563.00,1563.25,125,37,162.00
10/08/2007,15:37,1563.25,1563.50,1563.25,1563.50,59,1,60.00
10/08/2007,15:38,1563.25,1563.50,1563.25,1563.50,13,20,33.00
10/08/2007,15:39,1563.25,1563.75,1563.25,1563.75,364,152,516.00
10/08/2007,15:40,1563.75,1564.00,1563.75,1563.75,428,60,488.00
10/08/2007,15:41,1563.75,1563.75,1563.75,1563.75,0,49,49.00
10/08/2007,15:42,1563.50,1563.75,1563.50,1563.75,54,6,60.00
10/08/2007,15:43,1563.50,1563.75,1563.50,1563.50,4,27,31.00
10/08/2007,15:44,1563.50,1563.50,1563.50,1563.50,0,8,8.00
10/08/2007,15:45,1563.50,1563.75,1563.50,1563.75,6,86,92.00
10/08/2007,15:47,1563.75,1563.75,1563.75,1563.75,21,0,21.00
10/08/2007,15:48,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/08/2007,15:49,1563.50,1563.50,1563.50,1563.50,0,6,6.00
10/08/2007,15:50,1563.50,1563.75,1563.50,1563.75,6,5,11.00
10/08/2007,15:51,1563.75,1563.75,1563.50,1563.50,2,178,180.00
10/08/2007,15:52,1563.50,1563.75,1563.50,1563.50,1,7,8.00
10/08/2007,15:53,1563.50,1563.50,1563.50,1563.50,0,5,5.00
10/08/2007,15:54,1563.75,1563.75,1563.75,1563.75,15,0,15.00
10/08/2007,15:55,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/08/2007,15:56,1563.50,1563.75,1563.50,1563.75,1,3,4.00
10/08/2007,15:58,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/08/2007,15:59,1563.75,1563.75,1563.75,1563.75,102,0,102.00
10/08/2007,16:00,1563.75,1563.75,1563.75,1563.75,5,0,5.00
10/08/2007,17:01,1563.75,1564.50,1563.75,1564.00,331,77,408.00
10/08/2007,17:02,1564.00,1564.25,1564.00,1564.25,111,1,112.00
10/08/2007,17:03,1564.25,1564.75,1564.00,1564.75,539,4,543.00
10/08/2007,17:04,1564.75,1564.75,1564.50,1564.50,3,23,26.00
10/08/2007,17:05,1564.75,1564.75,1564.50,1564.50,26,1,27.00
10/08/2007,17:06,1564.50,1564.50,1564.50,1564.50,0,2,2.00
10/08/2007,17:07,1564.50,1564.75,1564.50,1564.75,5,1,6.00
10/08/2007,17:08,1564.75,1564.75,1564.50,1564.50,19,25,44.00
10/08/2007,17:09,1564.50,1564.50,1564.50,1564.50,0,77,77.00
10/08/2007,17:10,1564.25,1564.25,1564.25,1564.25,0,94,94.00
10/08/2007,17:11,1564.50,1564.50,1564.00,1564.25,24,34,58.00
10/08/2007,17:12,1564.25,1564.25,1564.00,1564.00,1,1,2.00
10/08/2007,17:13,1564.25,1564.25,1564.00,1564.00,1,1,2.00
10/08/2007,17:15,1564.25,1564.25,1564.25,1564.25,5,0,5.00
10/08/2007,17:16,1564.25,1564.25,1564.25,1564.25,20,0,20.00
10/08/2007,17:17,1564.25,1564.25,1564.25,1564.25,23,0,23.00
10/08/2007,17:18,1564.50,1564.50,1564.25,1564.25,1,4,5.00
10/08/2007,17:19,1564.25,1564.25,1564.25,1564.25,0,2,2.00
10/08/2007,17:21,1564.50,1564.50,1564.50,1564.50,56,0,56.00
10/08/2007,17:23,1564.25,1564.25,1564.25,1564.25,0,7,7.00
10/08/2007,17:24,1564.25,1564.25,1564.25,1564.25,0,7,7.00
10/08/2007,17:26,1564.50,1564.50,1564.50,1564.50,1,0,1.00
10/08/2007,17:28,1564.25,1564.25,1564.25,1564.25,0,2,2.00
10/08/2007,17:29,1564.25,1564.25,1564.25,1564.25,0,11,11.00
10/08/2007,17:30,1564.50,1564.50,1564.25,1564.25,1,1,2.00
10/08/2007,17:31,1564.50,1564.50,1564.50,1564.50,4,0,4.00
10/08/2007,17:32,1564.50,1564.50,1564.25,1564.25,2,1,3.00
10/08/2007,17:36,1564.50,1564.50,1564.50,1564.50,9,0,9.00
10/08/2007,17:37,1564.25,1564.25,1564.25,1564.25,0,3,3.00
10/08/2007,17:38,1564.25,1564.50,1564.25,1564.25,1,52,53.00
10/08/2007,17:39,1564.25,1564.50,1564.00,1564.50,12,5,17.00
10/08/2007,17:40,1564.25,1564.25,1564.25,1564.25,0,11,11.00
10/08/2007,17:42,1564.50,1564.50,1564.50,1564.50,6,0,6.00
10/08/2007,17:43,1564.50,1564.50,1564.25,1564.25,3,1,4.00
10/08/2007,17:44,1564.00,1564.00,1564.00,1564.00,0,4,4.00
10/08/2007,17:46,1564.00,1564.00,1564.00,1564.00,0,3,3.00
10/08/2007,17:48,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/08/2007,17:49,1564.00,1564.00,1564.00,1564.00,0,3,3.00
10/08/2007,17:51,1564.00,1564.00,1564.00,1564.00,0,221,221.00
10/08/2007,17:52,1564.00,1564.00,1564.00,1564.00,0,5,5.00
10/08/2007,17:53,1564.00,1564.00,1563.75,1563.75,0,8,8.00
10/08/2007,17:54,1563.75,1563.75,1563.75,1563.75,0,12,12.00
10/08/2007,17:56,1563.75,1563.75,1563.75,1563.75,0,4,4.00
10/08/2007,17:57,1563.75,1563.75,1563.75,1563.75,0,2,2.00
10/08/2007,17:58,1564.00,1564.00,1564.00,1564.00,1,0,1.00
10/08/2007,18:00,1564.00,1564.00,1564.00,1564.00,2,0,2.00
10/08/2007,18:01,1564.00,1564.00,1564.00,1564.00,2,0,2.00
10/08/2007,18:02,1563.75,1564.00,1563.75,1563.75,5,3,8.00
10/08/2007,18:03,1564.00,1564.00,1564.00,1564.00,2,0,2.00
10/08/2007,18:04,1564.00,1564.25,1563.75,1563.75,52,2,54.00
10/08/2007,18:05,1564.00,1564.00,1564.00,1564.00,14,0,14.00
10/08/2007,18:07,1564.00,1564.00,1564.00,1564.00,5,0,5.00
10/08/2007,18:08,1564.25,1564.25,1564.25,1564.25,40,0,40.00
10/08/2007,18:09,1564.25,1564.25,1564.25,1564.25,6,0,6.00
10/08/2007,18:10,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,18:11,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,18:12,1564.00,1564.00,1564.00,1564.00,0,10,10.00
10/08/2007,18:13,1564.25,1564.50,1564.25,1564.50,10,0,10.00
10/08/2007,18:14,1564.25,1564.25,1564.25,1564.25,0,7,7.00
10/08/2007,18:15,1564.50,1564.50,1564.50,1564.50,1,0,1.00
10/08/2007,18:16,1564.25,1564.25,1564.25,1564.25,0,5,5.00
10/08/2007,18:17,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/08/2007,18:19,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/08/2007,18:21,1564.00,1564.00,1564.00,1564.00,0,3,3.00
10/08/2007,18:22,1564.00,1564.00,1564.00,1564.00,0,4,4.00
10/08/2007,18:23,1564.25,1564.25,1564.25,1564.25,4,0,4.00
10/08/2007,18:24,1564.25,1564.25,1564.25,1564.25,3,0,3.00
10/08/2007,18:26,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,18:27,1564.25,1564.25,1564.25,1564.25,11,0,11.00
10/08/2007,18:30,1564.25,1564.75,1564.25,1564.50,35,10,45.00
10/08/2007,18:31,1564.50,1564.75,1564.50,1564.75,2,1,3.00
10/08/2007,18:32,1564.50,1564.75,1564.50,1564.75,1,2,3.00
10/08/2007,18:33,1564.75,1565.00,1564.75,1564.75,106,10,116.00
10/08/2007,18:34,1565.00,1565.00,1564.75,1564.75,15,87,102.00
10/08/2007,18:35,1564.50,1564.50,1564.50,1564.50,0,1,1.00
10/08/2007,18:37,1564.75,1564.75,1564.75,1564.75,16,0,16.00
10/08/2007,18:38,1564.75,1564.75,1564.75,1564.75,1,0,1.00
10/08/2007,18:39,1564.75,1564.75,1564.75,1564.75,6,0,6.00
10/08/2007,18:41,1564.75,1564.75,1564.75,1564.75,1,0,1.00
10/08/2007,18:44,1564.50,1564.50,1564.50,1564.50,0,2,2.00
10/08/2007,18:47,1564.75,1564.75,1564.75,1564.75,26,0,26.00
10/08/2007,18:48,1564.75,1565.00,1564.75,1564.75,35,11,46.00
10/08/2007,18:49,1564.75,1564.75,1564.75,1564.75,0,2,2.00
10/08/2007,18:50,1564.50,1564.50,1564.50,1564.50,0,43,43.00
10/08/2007,18:51,1564.75,1564.75,1564.75,1564.75,1,0,1.00
10/08/2007,18:52,1564.75,1565.00,1564.75,1565.00,13,0,13.00
10/08/2007,18:53,1564.75,1564.75,1564.75,1564.75,0,4,4.00
10/08/2007,18:57,1564.50,1564.50,1564.50,1564.50,0,1,1.00
10/08/2007,18:58,1564.50,1564.50,1564.50,1564.50,0,4,4.00
10/08/2007,18:59,1564.50,1564.50,1564.50,1564.50,0,2,2.00
10/08/2007,19:00,1564.50,1564.50,1564.50,1564.50,0,4,4.00
10/08/2007,19:01,1564.75,1564.75,1564.25,1564.25,10,70,80.00
10/08/2007,19:02,1564.25,1564.25,1564.00,1564.00,0,121,121.00
10/08/2007,19:03,1564.00,1564.00,1564.00,1564.00,0,16,16.00
10/08/2007,19:04,1564.00,1564.00,1564.00,1564.00,0,13,13.00
10/08/2007,19:07,1564.25,1564.25,1564.25,1564.25,28,0,28.00
10/08/2007,19:08,1564.25,1564.25,1564.25,1564.25,2,0,2.00
10/08/2007,19:13,1564.50,1564.50,1564.25,1564.25,10,44,54.00
10/08/2007,19:14,1564.25,1564.50,1564.25,1564.50,4,5,9.00
10/08/2007,19:15,1564.50,1564.50,1564.50,1564.50,9,0,9.00
10/08/2007,19:16,1564.50,1564.50,1564.25,1564.25,1,11,12.00
10/08/2007,19:17,1564.25,1564.25,1564.25,1564.25,0,11,11.00
10/08/2007,19:19,1564.25,1564.25,1564.25,1564.25,0,4,4.00
10/08/2007,19:20,1564.50,1564.50,1564.50,1564.50,1,0,1.00
10/08/2007,19:22,1564.25,1564.25,1564.25,1564.25,0,20,20.00
10/08/2007,19:23,1564.25,1564.25,1564.25,1564.25,0,14,14.00
10/08/2007,19:24,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/08/2007,19:25,1564.50,1564.50,1564.50,1564.50,31,0,31.00
10/08/2007,19:26,1564.50,1564.50,1564.50,1564.50,1,0,1.00
10/08/2007,19:27,1564.50,1564.50,1564.50,1564.50,2,0,2.00
10/08/2007,19:31,1564.50,1564.50,1564.50,1564.50,5,0,5.00
10/08/2007,19:32,1564.50,1564.50,1564.50,1564.50,2,0,2.00
10/08/2007,19:33,1564.50,1564.50,1564.25,1564.25,1,10,11.00
10/08/2007,19:34,1564.25,1564.50,1564.25,1564.50,1,4,5.00
10/08/2007,19:35,1564.50,1564.50,1564.50,1564.50,2,0,2.00
10/08/2007,19:38,1564.50,1564.50,1564.50,1564.50,5,0,5.00
10/08/2007,19:39,1564.50,1564.50,1564.50,1564.50,1,0,1.00
10/08/2007,19:41,1564.25,1564.50,1564.25,1564.25,3,47,50.00
10/08/2007,19:42,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/08/2007,19:43,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/08/2007,19:44,1564.00,1564.25,1564.00,1564.25,3,1,4.00
10/08/2007,19:46,1564.25,1564.25,1564.25,1564.25,54,0,54.00
10/08/2007,19:47,1564.25,1564.50,1564.25,1564.50,8,0,8.00
10/08/2007,19:48,1564.50,1564.50,1564.25,1564.25,1,1,2.00
10/08/2007,19:49,1564.25,1564.50,1564.25,1564.50,32,4,36.00
10/08/2007,19:50,1564.50,1564.50,1564.25,1564.25,35,1,36.00
10/08/2007,19:54,1564.25,1564.25,1564.25,1564.25,0,23,23.00
10/08/2007,19:55,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/08/2007,19:56,1564.50,1564.50,1564.50,1564.50,1,0,1.00
10/08/2007,19:59,1564.25,1564.25,1564.25,1564.25,0,6,6.00
10/08/2007,20:00,1564.25,1564.25,1564.25,1564.25,0,3,3.00
10/08/2007,20:01,1564.25,1564.25,1564.25,1564.25,0,13,13.00
10/08/2007,20:02,1564.25,1564.25,1564.25,1564.25,0,4,4.00
10/08/2007,20:04,1564.25,1564.25,1564.25,1564.25,0,15,15.00
10/08/2007,20:05,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/08/2007,20:06,1564.25,1564.25,1564.25,1564.25,0,2,2.00
10/08/2007,20:08,1564.25,1564.25,1564.00,1564.00,0,32,32.00
10/08/2007,20:09,1564.00,1564.25,1564.00,1564.00,2,5,7.00
10/08/2007,20:10,1564.25,1564.25,1564.25,1564.25,3,0,3.00
10/08/2007,20:12,1564.25,1564.25,1564.00,1564.00,10,22,32.00
10/08/2007,20:13,1564.25,1564.25,1564.25,1564.25,4,0,4.00
10/08/2007,20:15,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,20:16,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/08/2007,20:17,1564.00,1564.25,1564.00,1564.25,10,1,11.00
10/08/2007,20:18,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,20:20,1564.25,1564.25,1564.25,1564.25,5,0,5.00
10/08/2007,20:22,1564.25,1564.25,1564.25,1564.25,3,0,3.00
10/08/2007,20:23,1564.00,1564.00,1564.00,1564.00,0,31,31.00
10/08/2007,20:24,1564.00,1564.25,1564.00,1564.25,2,155,157.00
10/08/2007,20:26,1564.00,1564.00,1564.00,1564.00,0,5,5.00
10/08/2007,20:27,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,20:30,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,20:31,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,20:32,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/08/2007,20:33,1564.00,1564.00,1564.00,1564.00,0,2,2.00
10/08/2007,20:38,1564.00,1564.00,1564.00,1564.00,0,30,30.00
10/08/2007,20:39,1564.00,1564.00,1564.00,1564.00,0,5,5.00
10/08/2007,20:40,1564.00,1564.00,1564.00,1564.00,0,20,20.00
10/08/2007,20:41,1564.00,1564.00,1564.00,1564.00,0,4,4.00
10/08/2007,20:42,1564.00,1564.00,1564.00,1564.00,0,43,43.00
10/08/2007,20:43,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/08/2007,20:46,1564.00,1564.00,1564.00,1564.00,0,3,3.00
10/08/2007,20:47,1564.00,1564.00,1564.00,1564.00,0,25,25.00
10/08/2007,20:48,1563.75,1564.00,1563.75,1563.75,2,67,69.00
10/08/2007,20:49,1563.75,1563.75,1563.75,1563.75,0,6,6.00
10/08/2007,20:51,1563.75,1563.75,1563.75,1563.75,0,3,3.00
10/08/2007,20:52,1563.75,1563.75,1563.75,1563.75,0,2,2.00
10/08/2007,20:53,1563.75,1563.75,1563.75,1563.75,0,33,33.00
10/08/2007,20:54,1563.75,1563.75,1563.75,1563.75,0,5,5.00
10/08/2007,20:56,1563.75,1564.00,1563.75,1563.75,3,2,5.00
10/08/2007,20:59,1563.75,1563.75,1563.50,1563.75,8,75,83.00
10/08/2007,21:00,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/08/2007,21:01,1563.50,1563.75,1563.50,1563.75,3,1,4.00
10/08/2007,21:02,1563.75,1563.75,1563.75,1563.75,6,0,6.00
10/08/2007,21:04,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/08/2007,21:05,1563.50,1563.50,1563.50,1563.50,0,172,172.00
10/08/2007,21:06,1563.50,1563.75,1563.25,1563.50,10,51,61.00
10/08/2007,21:07,1563.50,1563.50,1563.25,1563.25,0,11,11.00
10/08/2007,21:08,1563.25,1563.25,1563.25,1563.25,0,55,55.00
10/08/2007,21:09,1563.25,1563.25,1563.25,1563.25,0,21,21.00
10/08/2007,21:14,1563.25,1563.25,1563.25,1563.25,0,27,27.00
10/08/2007,21:15,1563.25,1563.25,1563.25,1563.25,0,4,4.00
10/08/2007,21:17,1563.25,1563.25,1563.25,1563.25,0,10,10.00
10/08/2007,21:18,1563.25,1563.25,1563.25,1563.25,0,21,21.00
10/08/2007,21:20,1563.50,1563.50,1563.50,1563.50,2,0,2.00
10/08/2007,21:22,1563.50,1563.50,1563.50,1563.50,5,0,5.00
10/08/2007,21:23,1563.25,1563.50,1563.00,1563.25,1,42,43.00
10/08/2007,21:24,1563.25,1563.25,1563.25,1563.25,0,1,1.00
10/08/2007,21:25,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/08/2007,21:26,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/08/2007,21:27,1563.25,1563.25,1562.75,1562.75,0,237,237.00
10/08/2007,21:28,1563.00,1563.00,1563.00,1563.00,3,0,3.00
10/08/2007,21:29,1563.00,1563.00,1563.00,1563.00,24,0,24.00
10/08/2007,21:30,1563.00,1563.00,1563.00,1563.00,22,0,22.00
10/08/2007,21:31,1563.25,1563.25,1563.25,1563.25,12,0,12.00
10/08/2007,21:32,1563.25,1563.25,1563.25,1563.25,7,0,7.00
10/08/2007,21:33,1563.25,1563.25,1563.25,1563.25,5,0,5.00
10/08/2007,21:34,1563.00,1563.00,1563.00,1563.00,0,17,17.00
10/08/2007,21:36,1563.00,1563.00,1562.75,1563.00,1,42,43.00
10/08/2007,21:38,1563.00,1563.00,1562.75,1562.75,5,35,40.00
10/08/2007,21:39,1563.00,1563.00,1562.75,1562.75,1,3,4.00
10/08/2007,21:40,1563.00,1563.00,1563.00,1563.00,1,0,1.00
10/08/2007,21:41,1562.75,1563.00,1562.75,1562.75,2,25,27.00
10/08/2007,21:42,1562.75,1563.00,1562.75,1563.00,2,10,12.00
10/08/2007,21:43,1563.00,1563.00,1563.00,1563.00,2,0,2.00
10/08/2007,21:44,1563.00,1563.00,1562.75,1562.75,1,1,2.00
10/08/2007,21:45,1562.75,1562.75,1562.75,1562.75,0,5,5.00
10/08/2007,21:46,1562.75,1562.75,1562.75,1562.75,0,1,1.00
10/08/2007,21:47,1562.75,1562.75,1562.75,1562.75,0,14,14.00
10/08/2007,21:48,1562.75,1563.00,1562.75,1563.00,3,3,6.00
10/08/2007,21:49,1563.00,1563.00,1563.00,1563.00,2,0,2.00
10/08/2007,21:51,1563.00,1563.00,1562.75,1562.75,1,1,2.00
10/08/2007,21:52,1562.75,1562.75,1562.75,1562.75,0,3,3.00
10/08/2007,21:53,1562.75,1562.75,1562.50,1562.50,0,131,131.00
10/08/2007,21:54,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/08/2007,21:55,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/08/2007,21:56,1562.75,1562.75,1562.50,1562.75,3,4,7.00
10/08/2007,21:57,1562.50,1562.50,1562.50,1562.50,0,10,10.00
10/08/2007,21:58,1562.50,1562.50,1562.50,1562.50,0,22,22.00
10/08/2007,21:59,1562.50,1562.50,1562.25,1562.25,0,124,124.00
10/08/2007,22:00,1562.25,1562.25,1561.50,1561.75,12,467,479.00
10/08/2007,22:01,1561.50,1561.50,1561.25,1561.50,21,81,102.00
10/08/2007,22:02,1561.75,1561.75,1561.75,1561.75,31,0,31.00
10/08/2007,22:03,1562.00,1562.00,1562.00,1562.00,7,0,7.00
10/08/2007,22:04,1562.00,1562.00,1562.00,1562.00,51,0,51.00
10/08/2007,22:05,1562.00,1562.25,1562.00,1562.25,6,0,6.00
10/08/2007,22:06,1562.00,1562.25,1561.75,1561.75,1,20,21.00
10/08/2007,22:07,1561.75,1562.25,1561.75,1562.25,3,1,4.00
10/08/2007,22:08,1562.00,1562.00,1561.75,1561.75,0,34,34.00
10/08/2007,22:09,1562.00,1562.00,1562.00,1562.00,5,0,5.00
10/08/2007,22:10,1562.00,1562.50,1561.75,1562.50,166,2,168.00
10/08/2007,22:11,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:12,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:13,1562.50,1562.50,1562.50,1562.50,6,0,6.00
10/08/2007,22:14,1562.50,1562.50,1562.50,1562.50,6,0,6.00
10/08/2007,22:15,1562.50,1562.50,1562.50,1562.50,5,0,5.00
10/08/2007,22:16,1562.50,1562.50,1562.50,1562.50,34,0,34.00
10/08/2007,22:17,1562.50,1562.50,1562.25,1562.50,22,20,42.00
10/08/2007,22:18,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:19,1562.25,1562.25,1562.25,1562.25,0,60,60.00
10/08/2007,22:20,1562.25,1562.25,1562.25,1562.25,0,1,1.00
10/08/2007,22:23,1562.25,1562.25,1562.25,1562.25,0,223,223.00
10/08/2007,22:25,1562.50,1562.50,1562.50,1562.50,3,0,3.00
10/08/2007,22:26,1562.50,1562.50,1562.50,1562.50,7,0,7.00
10/08/2007,22:28,1562.50,1562.50,1562.25,1562.25,2,18,20.00
10/08/2007,22:29,1562.25,1562.25,1562.25,1562.25,0,30,30.00
10/08/2007,22:31,1562.50,1562.50,1562.25,1562.25,3,2,5.00
10/08/2007,22:36,1562.25,1562.25,1562.25,1562.25,0,1,1.00
10/08/2007,22:37,1562.25,1562.25,1562.25,1562.25,0,35,35.00
10/08/2007,22:38,1562.25,1562.25,1562.25,1562.25,0,56,56.00
10/08/2007,22:39,1562.25,1562.50,1562.25,1562.50,5,3,8.00
10/08/2007,22:40,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:41,1562.50,1562.50,1562.25,1562.25,79,10,89.00
10/08/2007,22:42,1562.25,1562.25,1562.25,1562.25,0,1,1.00
10/08/2007,22:43,1562.25,1562.25,1562.25,1562.25,0,96,96.00
10/08/2007,22:44,1562.25,1562.25,1562.25,1562.25,0,3,3.00
10/08/2007,22:45,1562.50,1562.50,1562.50,1562.50,10,0,10.00
10/08/2007,22:46,1562.50,1562.50,1562.50,1562.50,2,0,2.00
10/08/2007,22:47,1562.50,1562.50,1562.50,1562.50,15,0,15.00
10/08/2007,22:48,1562.50,1562.50,1562.50,1562.50,8,0,8.00
10/08/2007,22:49,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:50,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:51,1562.50,1562.50,1562.50,1562.50,10,0,10.00
10/08/2007,22:52,1562.50,1562.50,1562.50,1562.50,3,0,3.00
10/08/2007,22:53,1562.25,1562.25,1562.25,1562.25,0,31,31.00
10/08/2007,22:54,1562.50,1562.50,1562.50,1562.50,5,0,5.00
10/08/2007,22:55,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,22:58,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/08/2007,23:00,1562.50,1562.75,1562.50,1562.75,15,0,15.00
10/08/2007,23:06,1562.50,1562.50,1562.50,1562.50,0,2,2.00
10/08/2007,23:07,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/08/2007,23:08,1562.50,1562.50,1562.50,1562.50,0,34,34.00
10/08/2007,23:09,1562.75,1562.75,1562.50,1562.50,1,7,8.00
10/08/2007,23:11,1562.75,1562.75,1562.50,1562.50,15,1,16.00
10/08/2007,23:13,1562.50,1562.50,1562.50,1562.50,0,3,3.00
10/08/2007,23:14,1562.50,1562.50,1562.50,1562.50,0,2,2.00
10/08/2007,23:15,1562.50,1562.50,1562.50,1562.50,0,2,2.00
10/08/2007,23:20,1562.50,1562.75,1562.50,1562.75,33,4,37.00
10/08/2007,23:22,1562.75,1562.75,1562.75,1562.75,2,0,2.00
10/08/2007,23:23,1562.75,1562.75,1562.50,1562.75,29,8,37.00
10/08/2007,23:24,1562.75,1562.75,1562.75,1562.75,9,0,9.00
10/08/2007,23:29,1562.75,1562.75,1562.75,1562.75,10,0,10.00
10/08/2007,23:30,1563.00,1563.00,1562.75,1562.75,3,1,4.00
10/08/2007,23:31,1562.75,1562.75,1562.75,1562.75,0,4,4.00
10/08/2007,23:32,1562.75,1562.75,1562.75,1562.75,0,8,8.00
10/08/2007,23:33,1562.75,1562.75,1562.75,1562.75,0,13,13.00
10/08/2007,23:34,1562.75,1562.75,1562.75,1562.75,0,7,7.00
10/08/2007,23:35,1562.75,1562.75,1562.75,1562.75,0,2,2.00
10/08/2007,23:37,1562.75,1562.75,1562.75,1562.75,0,1,1.00
10/08/2007,23:38,1562.50,1562.50,1562.50,1562.50,0,35,35.00
10/08/2007,23:39,1562.50,1562.50,1562.50,1562.50,0,11,11.00
10/08/2007,23:40,1562.50,1562.75,1562.50,1562.75,6,3,9.00
10/08/2007,23:41,1562.75,1562.75,1562.75,1562.75,1,0,1.00
10/08/2007,23:42,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/08/2007,23:43,1562.75,1562.75,1562.75,1562.75,1,0,1.00
10/08/2007,23:44,1562.75,1562.75,1562.75,1562.75,51,0,51.00
10/08/2007,23:45,1563.00,1563.25,1563.00,1563.25,62,0,62.00
10/08/2007,23:46,1563.00,1563.25,1563.00,1563.25,33,1,34.00
10/08/2007,23:47,1563.25,1563.25,1563.25,1563.25,8,0,8.00
10/08/2007,23:48,1563.00,1563.00,1563.00,1563.00,0,1,1.00
10/08/2007,23:49,1563.25,1563.25,1563.25,1563.25,7,0,7.00
10/08/2007,23:50,1563.25,1563.25,1563.25,1563.25,6,0,6.00
10/08/2007,23:51,1563.25,1563.75,1563.25,1563.75,168,0,168.00
10/08/2007,23:52,1563.75,1564.00,1563.75,1564.00,107,0,107.00
10/08/2007,23:53,1564.25,1564.25,1564.00,1564.25,7,32,39.00
10/08/2007,23:56,1564.00,1564.00,1564.00,1564.00,0,29,29.00
10/08/2007,23:57,1564.25,1564.25,1564.25,1564.25,10,0,10.00
10/08/2007,23:58,1564.00,1564.00,1563.75,1564.00,9,122,131.00
10/08/2007,23:59,1563.75,1563.75,1563.75,1563.75,0,6,6.00
10/09/2007,00:00,1564.00,1564.00,1564.00,1564.00,2,0,2.00
10/09/2007,00:01,1563.75,1564.00,1563.75,1564.00,2,2,4.00
10/09/2007,00:02,1563.75,1563.75,1563.75,1563.75,0,4,4.00
10/09/2007,00:03,1564.00,1564.00,1564.00,1564.00,17,0,17.00
10/09/2007,00:04,1564.00,1564.00,1564.00,1564.00,8,0,8.00
10/09/2007,00:05,1564.00,1564.00,1564.00,1564.00,1,0,1.00
10/09/2007,00:06,1563.75,1563.75,1563.75,1563.75,0,1,1.00
10/09/2007,00:08,1563.75,1563.75,1563.75,1563.75,0,2,2.00
10/09/2007,00:09,1563.75,1564.25,1563.75,1564.25,20,1,21.00
10/09/2007,00:10,1564.00,1564.00,1564.00,1564.00,0,4,4.00
10/09/2007,00:11,1564.00,1564.00,1564.00,1564.00,0,4,4.00
10/09/2007,00:16,1564.00,1564.00,1564.00,1564.00,0,51,51.00
10/09/2007,00:17,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/09/2007,00:18,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/09/2007,00:19,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/09/2007,00:20,1564.00,1564.00,1564.00,1564.00,0,10,10.00
10/09/2007,00:21,1564.00,1564.00,1563.75,1564.00,9,7,16.00
10/09/2007,00:22,1564.00,1564.00,1564.00,1564.00,4,0,4.00
10/09/2007,00:24,1564.00,1564.00,1564.00,1564.00,3,0,3.00
10/09/2007,00:25,1564.00,1564.00,1564.00,1564.00,8,0,8.00
10/09/2007,00:26,1563.75,1563.75,1563.75,1563.75,0,24,24.00
10/09/2007,00:27,1563.50,1563.50,1563.50,1563.50,0,14,14.00
10/09/2007,00:28,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/09/2007,00:30,1563.50,1563.50,1563.50,1563.50,0,3,3.00
10/09/2007,00:31,1563.50,1564.00,1563.50,1563.75,46,3,49.00
10/09/2007,00:32,1563.75,1564.00,1563.75,1563.75,1,3,4.00
10/09/2007,00:33,1563.75,1563.75,1563.75,1563.75,0,1,1.00
10/09/2007,00:34,1563.75,1563.75,1563.75,1563.75,0,7,7.00
10/09/2007,00:35,1563.75,1563.75,1563.75,1563.75,0,6,6.00
10/09/2007,00:37,1563.50,1563.50,1563.50,1563.50,0,40,40.00
10/09/2007,00:38,1563.50,1563.50,1563.25,1563.50,5,11,16.00
10/09/2007,00:39,1563.50,1563.50,1563.50,1563.50,7,0,7.00
10/09/2007,00:40,1563.50,1563.50,1563.50,1563.50,3,0,3.00
10/09/2007,00:44,1563.50,1563.50,1563.50,1563.50,8,0,8.00
10/09/2007,00:46,1563.50,1563.50,1563.50,1563.50,25,0,25.00
10/09/2007,00:47,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/09/2007,00:48,1563.50,1563.75,1563.50,1563.75,32,0,32.00
10/09/2007,00:49,1563.75,1563.75,1563.75,1563.75,11,0,11.00
10/09/2007,00:51,1563.75,1563.75,1563.50,1563.50,1,5,6.00
10/09/2007,00:52,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/09/2007,00:53,1563.75,1563.75,1563.75,1563.75,2,0,2.00
10/09/2007,00:55,1563.75,1563.75,1563.75,1563.75,3,0,3.00
10/09/2007,00:57,1563.75,1564.00,1563.75,1563.75,16,5,21.00
10/09/2007,00:58,1563.75,1563.75,1563.75,1563.75,0,3,3.00
10/09/2007,00:59,1564.00,1564.25,1564.00,1564.25,71,0,71.00
10/09/2007,01:00,1564.25,1564.50,1564.25,1564.25,30,3,33.00
10/09/2007,01:01,1564.25,1564.50,1564.25,1564.50,2,52,54.00
10/09/2007,01:02,1564.50,1564.50,1564.00,1564.00,9,70,79.00
10/09/2007,01:03,1564.00,1564.25,1564.00,1564.25,4,14,18.00
10/09/2007,01:04,1564.00,1564.25,1564.00,1564.00,1,17,18.00
10/09/2007,01:05,1564.00,1564.00,1563.75,1563.75,0,37,37.00
10/09/2007,01:06,1563.75,1563.75,1563.75,1563.75,0,21,21.00
10/09/2007,01:07,1563.75,1563.75,1563.50,1563.50,0,36,36.00
10/09/2007,01:08,1563.75,1563.75,1563.75,1563.75,27,0,27.00
10/09/2007,01:09,1563.75,1563.75,1563.75,1563.75,50,0,50.00
10/09/2007,01:10,1563.75,1564.00,1563.75,1564.00,16,0,16.00
10/09/2007,01:11,1564.00,1564.00,1564.00,1564.00,56,0,56.00
10/09/2007,01:12,1563.75,1563.75,1563.75,1563.75,0,40,40.00
10/09/2007,01:13,1563.75,1563.75,1563.50,1563.50,0,29,29.00
10/09/2007,01:14,1563.50,1563.50,1563.50,1563.50,0,10,10.00
10/09/2007,01:15,1563.75,1563.75,1563.50,1563.75,2,30,32.00
10/09/2007,01:16,1563.75,1563.75,1563.75,1563.75,57,0,57.00
10/09/2007,01:18,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/09/2007,01:19,1563.75,1563.75,1563.75,1563.75,5,0,5.00
10/09/2007,01:20,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/09/2007,01:21,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/09/2007,01:22,1564.00,1564.00,1563.75,1563.75,10,1,11.00
10/09/2007,01:23,1563.75,1563.75,1563.75,1563.75,0,5,5.00
10/09/2007,01:24,1563.75,1563.75,1563.75,1563.75,0,46,46.00
10/09/2007,01:25,1563.75,1563.75,1563.50,1563.50,0,135,135.00
10/09/2007,01:27,1563.50,1563.50,1563.50,1563.50,0,30,30.00
10/09/2007,01:29,1563.50,1563.50,1563.50,1563.50,0,15,15.00
10/09/2007,01:30,1563.25,1563.25,1563.00,1563.00,0,100,100.00
10/09/2007,01:31,1563.00,1563.25,1562.75,1563.00,10,143,153.00
10/09/2007,01:32,1563.00,1563.00,1563.00,1563.00,3,0,3.00
10/09/2007,01:33,1563.00,1563.00,1563.00,1563.00,1,0,1.00
10/09/2007,01:34,1562.75,1562.75,1562.25,1562.50,24,210,234.00
10/09/2007,01:35,1562.50,1562.75,1562.25,1562.25,17,8,25.00
10/09/2007,01:36,1562.25,1563.00,1562.25,1563.00,212,97,309.00
10/09/2007,01:37,1563.00,1563.00,1563.00,1563.00,52,0,52.00
10/09/2007,01:38,1563.00,1563.00,1563.00,1563.00,46,0,46.00
10/09/2007,01:39,1563.00,1563.00,1562.75,1562.75,60,10,70.00
10/09/2007,01:42,1562.75,1562.75,1562.75,1562.75,0,1,1.00
10/09/2007,01:43,1562.75,1562.75,1562.75,1562.75,0,43,43.00
10/09/2007,01:44,1562.75,1562.75,1562.75,1562.75,0,9,9.00
10/09/2007,01:45,1562.75,1562.75,1562.75,1562.75,0,11,11.00
10/09/2007,01:46,1562.75,1562.75,1562.75,1562.75,0,49,49.00
10/09/2007,01:47,1562.75,1562.75,1562.75,1562.75,0,31,31.00
10/09/2007,01:48,1562.75,1562.75,1562.75,1562.75,0,5,5.00
10/09/2007,01:49,1562.75,1562.75,1562.50,1562.50,0,167,167.00
10/09/2007,01:50,1562.75,1563.00,1562.75,1562.75,44,25,69.00
10/09/2007,01:51,1562.75,1562.75,1562.50,1562.75,63,51,114.00
10/09/2007,01:53,1562.75,1562.75,1562.50,1562.75,88,5,93.00
10/09/2007,01:55,1562.75,1562.75,1562.50,1562.50,106,50,156.00
10/09/2007,01:56,1562.50,1562.50,1562.25,1562.50,1,19,20.00
10/09/2007,01:57,1562.50,1562.50,1562.50,1562.50,16,0,16.00
10/09/2007,01:58,1562.50,1562.50,1562.25,1562.25,31,1,32.00
10/09/2007,01:59,1562.50,1562.50,1562.25,1562.25,16,129,145.00
10/09/2007,02:00,1562.25,1562.25,1562.25,1562.25,0,60,60.00
10/09/2007,02:01,1562.25,1562.75,1562.25,1562.50,578,32,610.00
10/09/2007,02:02,1562.50,1562.50,1562.50,1562.50,0,63,63.00
10/09/2007,02:03,1562.25,1562.25,1562.25,1562.25,0,13,13.00
10/09/2007,02:04,1562.50,1562.50,1561.50,1561.75,177,309,486.00
10/09/2007,02:05,1561.75,1562.25,1561.75,1562.00,51,65,116.00
10/09/2007,02:06,1562.00,1562.00,1561.50,1561.50,20,239,259.00
10/09/2007,02:07,1561.50,1561.50,1561.00,1561.25,7,241,248.00
10/09/2007,02:08,1561.00,1561.50,1560.75,1561.00,49,121,170.00
10/09/2007,02:09,1561.25,1561.50,1561.00,1561.00,19,40,59.00
10/09/2007,02:10,1561.00,1561.50,1560.75,1561.25,117,180,297.00
10/09/2007,02:11,1561.25,1561.25,1560.75,1561.00,119,47,166.00
10/09/2007,02:12,1561.00,1561.00,1561.00,1561.00,0,87,87.00
10/09/2007,02:13,1561.00,1561.00,1560.75,1561.00,67,181,248.00
10/09/2007,02:14,1561.25,1561.25,1561.00,1561.00,102,178,280.00
10/09/2007,02:15,1561.00,1561.50,1561.00,1561.00,128,150,278.00
10/09/2007,02:16,1560.75,1560.75,1560.50,1560.75,16,187,203.00
10/09/2007,02:17,1561.00,1561.00,1560.75,1560.75,96,1,97.00
10/09/2007,02:18,1560.75,1561.00,1560.75,1561.00,13,117,130.00
10/09/2007,02:19,1561.00,1561.25,1561.00,1561.00,42,56,98.00
10/09/2007,02:20,1560.75,1561.00,1560.75,1561.00,6,4,10.00
10/09/2007,02:21,1561.25,1561.25,1561.00,1561.25,57,5,62.00
10/09/2007,02:22,1561.25,1561.75,1561.25,1561.75,134,0,134.00
10/09/2007,02:23,1561.75,1562.00,1561.75,1561.75,107,3,110.00
10/09/2007,02:24,1561.75,1561.75,1561.50,1561.50,0,43,43.00
10/09/2007,02:25,1561.50,1561.75,1561.50,1561.50,5,5,10.00
10/09/2007,02:26,1561.75,1561.75,1561.50,1561.50,126,8,134.00
10/09/2007,02:27,1561.50,1561.75,1561.50,1561.75,65,12,77.00
10/09/2007,02:28,1561.75,1561.75,1561.75,1561.75,66,0,66.00
10/09/2007,02:29,1561.75,1561.75,1561.50,1561.50,41,48,89.00
10/09/2007,02:30,1561.50,1561.75,1561.25,1561.50,12,26,38.00
10/09/2007,02:31,1561.50,1561.50,1561.50,1561.50,0,8,8.00
10/09/2007,02:32,1561.50,1561.50,1561.25,1561.25,4,130,134.00
10/09/2007,02:33,1561.25,1561.50,1561.25,1561.25,6,61,67.00
10/09/2007,02:34,1561.25,1561.25,1561.25,1561.25,0,73,73.00
10/09/2007,02:35,1561.50,1561.50,1561.50,1561.50,30,0,30.00
10/09/2007,02:36,1561.50,1561.75,1561.50,1561.75,175,2,177.00
10/09/2007,02:37,1561.75,1561.75,1561.75,1561.75,94,0,94.00
10/09/2007,02:38,1561.75,1562.50,1561.75,1562.25,240,150,390.00
10/09/2007,02:39,1562.25,1562.50,1562.25,1562.50,113,11,124.00
10/09/2007,02:40,1562.50,1562.75,1562.50,1562.50,86,164,250.00
10/09/2007,02:41,1562.50,1562.75,1562.25,1562.25,103,81,184.00
10/09/2007,02:42,1562.25,1562.50,1562.25,1562.50,52,2,54.00
10/09/2007,02:43,1562.50,1562.50,1562.25,1562.50,19,251,270.00
10/09/2007,02:44,1562.50,1562.75,1562.50,1562.75,149,0,149.00
10/09/2007,02:45,1562.75,1562.75,1562.50,1562.75,86,3,89.00
10/09/2007,02:46,1562.75,1563.00,1562.50,1562.75,150,16,166.00
10/09/2007,02:47,1563.00,1563.25,1562.75,1563.00,171,28,199.00
10/09/2007,02:48,1562.75,1563.25,1562.75,1563.00,156,10,166.00
10/09/2007,02:49,1563.00,1563.25,1563.00,1563.00,143,3,146.00
10/09/2007,02:50,1563.25,1563.50,1563.25,1563.50,45,0,45.00
10/09/2007,02:51,1563.25,1563.50,1563.25,1563.50,1,5,6.00
10/09/2007,02:52,1563.50,1563.75,1563.50,1563.50,253,1,254.00
10/09/2007,02:53,1563.75,1564.00,1563.75,1564.00,656,6,662.00
10/09/2007,02:54,1564.00,1564.00,1563.75,1564.00,155,5,160.00
10/09/2007,02:55,1563.75,1564.00,1563.75,1564.00,192,2,194.00
10/09/2007,02:56,1563.75,1563.75,1563.50,1563.75,105,94,199.00
10/09/2007,02:57,1563.75,1563.75,1563.50,1563.75,103,1,104.00
10/09/2007,02:58,1563.75,1564.00,1563.75,1563.75,2,3,5.00
10/09/2007,02:59,1563.75,1563.75,1563.50,1563.50,16,130,146.00
10/09/2007,03:00,1563.50,1563.50,1563.25,1563.50,95,82,177.00
10/09/2007,03:01,1563.75,1564.00,1563.75,1564.00,239,1,240.00
10/09/2007,03:02,1564.00,1564.00,1563.75,1563.75,3,18,21.00
10/09/2007,03:03,1563.75,1564.25,1563.75,1564.25,103,14,117.00
10/09/2007,03:04,1564.25,1564.50,1564.00,1564.25,122,3,125.00
10/09/2007,03:05,1564.50,1564.50,1564.00,1564.25,61,110,171.00
10/09/2007,03:06,1564.25,1564.75,1564.25,1564.25,234,8,242.00
10/09/2007,03:07,1564.25,1564.50,1564.00,1564.25,7,46,53.00
10/09/2007,03:08,1564.00,1564.25,1564.00,1564.25,24,1,25.00
10/09/2007,03:09,1564.25,1564.75,1564.25,1564.75,198,3,201.00
10/09/2007,03:10,1564.50,1564.75,1564.50,1564.75,110,142,252.00
10/09/2007,03:11,1564.75,1565.00,1564.75,1564.75,124,107,231.00
10/09/2007,03:12,1564.75,1564.75,1564.25,1564.75,43,92,135.00
10/09/2007,03:13,1564.50,1565.00,1564.50,1564.75,70,160,230.00
10/09/2007,03:14,1564.50,1564.75,1564.50,1564.50,21,77,98.00
10/09/2007,03:15,1564.50,1565.00,1564.50,1565.00,192,33,225.00
10/09/2007,03:16,1565.00,1565.25,1564.75,1565.00,178,288,466.00
10/09/2007,03:17,1564.75,1565.00,1564.75,1565.00,229,125,354.00
10/09/2007,03:18,1565.00,1565.25,1564.75,1565.00,189,35,224.00
10/09/2007,03:19,1564.75,1565.00,1564.50,1564.75,49,210,259.00
10/09/2007,03:20,1564.50,1564.75,1564.25,1564.50,90,183,273.00
10/09/2007,03:21,1564.50,1564.50,1564.25,1564.25,0,143,143.00
10/09/2007,03:22,1564.25,1564.50,1564.25,1564.50,3,150,153.00
10/09/2007,03:23,1564.25,1564.50,1564.25,1564.50,1,100,101.00
10/09/2007,03:24,1564.50,1564.50,1564.50,1564.50,219,0,219.00
10/09/2007,03:25,1564.25,1564.25,1564.00,1564.00,1,173,174.00
10/09/2007,03:26,1564.00,1564.25,1563.75,1564.00,35,57,92.00
10/09/2007,03:27,1564.00,1564.25,1564.00,1564.25,4,2,6.00
10/09/2007,03:28,1564.25,1564.25,1564.00,1564.25,21,2,23.00
10/09/2007,03:29,1564.25,1564.25,1564.25,1564.25,3,0,3.00
10/09/2007,03:30,1564.00,1564.25,1564.00,1564.00,3,338,341.00
10/09/2007,03:31,1564.00,1564.25,1563.75,1564.00,17,21,38.00
10/09/2007,03:32,1564.25,1564.25,1564.25,1564.25,21,0,21.00
10/09/2007,03:33,1564.25,1564.50,1564.00,1564.25,95,17,112.00
10/09/2007,03:34,1564.00,1564.50,1564.00,1564.25,142,48,190.00
10/09/2007,03:35,1564.00,1564.25,1564.00,1564.25,9,1,10.00
10/09/2007,03:36,1564.00,1564.25,1564.00,1564.00,6,29,35.00
10/09/2007,03:37,1564.00,1564.00,1564.00,1564.00,0,3,3.00
10/09/2007,03:38,1564.00,1564.25,1564.00,1564.00,9,6,15.00
10/09/2007,03:39,1564.25,1564.25,1564.25,1564.25,27,0,27.00
10/09/2007,03:40,1564.00,1564.00,1563.75,1563.75,0,213,213.00
10/09/2007,03:41,1564.00,1564.25,1564.00,1564.25,108,32,140.00
10/09/2007,03:42,1564.25,1564.25,1564.00,1564.00,1,34,35.00
10/09/2007,03:43,1563.75,1564.00,1563.75,1564.00,2,15,17.00
10/09/2007,03:45,1564.00,1564.00,1564.00,1564.00,25,0,25.00
10/09/2007,03:46,1564.00,1564.00,1564.00,1564.00,113,0,113.00
10/09/2007,03:47,1564.00,1564.00,1564.00,1564.00,8,0,8.00
10/09/2007,03:48,1564.25,1564.25,1564.25,1564.25,18,0,18.00
10/09/2007,03:49,1564.25,1564.50,1564.25,1564.25,181,65,246.00
10/09/2007,03:50,1564.50,1564.75,1564.50,1564.50,111,2,113.00
10/09/2007,03:52,1564.50,1564.75,1564.50,1564.75,150,84,234.00
10/09/2007,03:53,1564.50,1564.75,1564.25,1564.25,1,125,126.00
10/09/2007,03:54,1564.25,1564.25,1564.25,1564.25,0,20,20.00
10/09/2007,03:55,1564.25,1564.25,1564.00,1564.00,0,51,51.00
10/09/2007,03:56,1564.25,1564.25,1563.75,1563.75,1,33,34.00
10/09/2007,03:57,1564.00,1564.00,1563.75,1563.75,1,65,66.00
10/09/2007,03:58,1563.75,1563.75,1563.50,1563.75,150,200,350.00
10/09/2007,03:59,1563.75,1563.75,1563.25,1563.50,51,80,131.00
10/09/2007,04:00,1563.50,1563.50,1563.25,1563.50,64,2,66.00
10/09/2007,04:01,1563.50,1563.50,1563.25,1563.50,146,2,148.00
10/09/2007,04:02,1563.50,1563.50,1563.50,1563.50,3,0,3.00
10/09/2007,04:03,1563.50,1564.25,1563.50,1564.00,125,42,167.00
10/09/2007,04:04,1564.00,1564.00,1564.00,1564.00,5,0,5.00
10/09/2007,04:06,1564.00,1564.00,1564.00,1564.00,40,0,40.00
10/09/2007,04:07,1564.00,1564.00,1564.00,1564.00,3,0,3.00
10/09/2007,04:08,1564.00,1564.00,1563.75,1563.75,2,89,91.00
10/09/2007,04:09,1564.00,1564.00,1563.75,1564.00,41,1,42.00
10/09/2007,04:11,1564.00,1564.00,1564.00,1564.00,20,0,20.00
10/09/2007,04:12,1564.00,1564.25,1564.00,1564.25,40,0,40.00
10/09/2007,04:13,1564.25,1564.25,1563.75,1563.75,11,70,81.00
10/09/2007,04:14,1564.00,1564.00,1564.00,1564.00,46,0,46.00
10/09/2007,04:15,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/09/2007,04:16,1564.00,1564.25,1564.00,1564.00,22,150,172.00
10/09/2007,04:17,1564.00,1564.00,1563.75,1564.00,20,100,120.00
10/09/2007,04:18,1564.00,1564.00,1564.00,1564.00,4,0,4.00
10/09/2007,04:19,1564.00,1564.00,1564.00,1564.00,110,0,110.00
10/09/2007,04:20,1564.00,1564.00,1564.00,1564.00,55,0,55.00
10/09/2007,04:21,1564.00,1564.25,1564.00,1564.25,60,0,60.00
10/09/2007,04:22,1564.00,1564.00,1564.00,1564.00,0,5,5.00
10/09/2007,04:25,1564.00,1564.25,1564.00,1564.25,4,5,9.00
10/09/2007,04:27,1564.00,1564.25,1564.00,1564.25,12,9,21.00
10/09/2007,04:28,1564.00,1564.00,1563.50,1564.00,90,248,338.00
10/09/2007,04:29,1563.75,1564.25,1563.75,1564.25,126,30,156.00
10/09/2007,04:30,1564.25,1564.25,1563.75,1563.75,114,193,307.00
10/09/2007,04:31,1563.75,1564.25,1563.75,1564.00,70,13,83.00
10/09/2007,04:32,1564.00,1564.00,1564.00,1564.00,0,32,32.00
10/09/2007,04:33,1564.00,1564.00,1564.00,1564.00,0,1,1.00
10/09/2007,04:34,1564.00,1564.00,1563.75,1564.00,1,79,80.00
10/09/2007,04:35,1564.00,1564.00,1563.50,1563.50,2,88,90.00
10/09/2007,04:36,1563.50,1563.50,1563.50,1563.50,0,6,6.00
10/09/2007,04:37,1563.75,1564.00,1563.50,1563.50,29,68,97.00
10/09/2007,04:38,1563.50,1563.50,1563.25,1563.25,0,128,128.00
10/09/2007,04:40,1563.50,1563.50,1563.50,1563.50,87,0,87.00
10/09/2007,04:41,1563.75,1564.00,1563.75,1563.75,79,39,118.00
10/09/2007,04:42,1563.75,1563.75,1563.75,1563.75,0,12,12.00
10/09/2007,04:43,1563.75,1563.75,1563.75,1563.75,0,1,1.00
10/09/2007,04:44,1563.75,1563.75,1563.75,1563.75,0,2,2.00
10/09/2007,04:45,1563.50,1563.75,1563.25,1563.75,14,156,170.00
10/09/2007,04:46,1563.50,1563.75,1563.50,1563.75,3,1,4.00
10/09/2007,04:48,1563.50,1564.00,1563.50,1564.00,142,3,145.00
10/09/2007,04:49,1564.00,1564.00,1564.00,1564.00,70,0,70.00
10/09/2007,04:50,1564.00,1564.25,1564.00,1564.25,115,0,115.00
10/09/2007,04:51,1564.25,1564.50,1564.25,1564.50,125,5,130.00
10/09/2007,04:52,1564.50,1564.75,1564.25,1564.25,107,105,212.00
10/09/2007,04:53,1564.50,1564.50,1564.50,1564.50,51,0,51.00
10/09/2007,04:54,1564.25,1564.50,1564.25,1564.50,27,2,29.00
10/09/2007,04:55,1564.50,1564.50,1564.50,1564.50,31,0,31.00
10/09/2007,04:56,1564.50,1564.50,1564.25,1564.50,124,1,125.00
10/09/2007,04:57,1564.25,1564.50,1564.00,1564.00,30,139,169.00
10/09/2007,04:58,1564.00,1564.25,1564.00,1564.25,20,1,21.00
10/09/2007,04:59,1564.25,1564.25,1564.00,1564.00,12,1,13.00
10/09/2007,05:00,1564.25,1564.50,1564.00,1564.25,33,56,89.00
10/09/2007,05:01,1564.50,1564.75,1564.50,1564.75,47,51,98.00
10/09/2007,05:02,1564.75,1564.75,1564.50,1564.50,384,12,396.00
10/09/2007,05:03,1564.50,1564.50,1564.25,1564.50,2,81,83.00
10/09/2007,05:04,1564.50,1564.50,1564.25,1564.25,1,1,2.00
10/09/2007,05:05,1564.50,1564.75,1564.50,1564.75,34,0,34.00
10/09/2007,05:06,1564.75,1564.75,1564.25,1564.50,9,36,45.00
10/09/2007,05:07,1564.50,1564.75,1564.50,1564.75,3,0,3.00
10/09/2007,05:08,1564.75,1565.00,1564.75,1564.75,121,1,122.00
10/09/2007,05:09,1564.75,1565.00,1564.50,1564.50,1,38,39.00
10/09/2007,05:10,1564.50,1564.50,1564.50,1564.50,0,7,7.00
10/09/2007,05:11,1564.50,1564.50,1564.50,1564.50,0,6,6.00
10/09/2007,05:12,1564.50,1564.50,1564.25,1564.50,73,70,143.00
10/09/2007,05:13,1564.25,1564.50,1564.00,1564.25,7,139,146.00
10/09/2007,05:14,1564.25,1564.25,1564.00,1564.00,7,231,238.00
10/09/2007,05:15,1564.25,1564.25,1564.00,1564.00,1,47,48.00
10/09/2007,05:17,1564.25,1564.25,1564.00,1564.00,4,98,102.00
10/09/2007,05:18,1564.00,1564.00,1563.75,1564.00,52,66,118.00
10/09/2007,05:19,1564.25,1564.25,1564.25,1564.25,2,0,2.00
10/09/2007,05:20,1564.25,1564.25,1564.25,1564.25,130,0,130.00
10/09/2007,05:21,1564.25,1564.25,1564.25,1564.25,30,0,30.00
10/09/2007,05:22,1564.00,1564.25,1564.00,1564.25,25,1,26.00
10/09/2007,05:23,1564.25,1564.25,1564.00,1564.25,9,71,80.00
10/09/2007,05:24,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/09/2007,05:25,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/09/2007,05:26,1564.00,1564.25,1564.00,1564.25,5,1,6.00
10/09/2007,05:27,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/09/2007,05:28,1564.25,1564.50,1564.25,1564.25,19,16,35.00
10/09/2007,05:29,1564.25,1564.25,1564.25,1564.25,0,100,100.00
10/09/2007,05:31,1564.50,1564.50,1564.25,1564.25,12,51,63.00
10/09/2007,05:32,1564.25,1564.25,1564.25,1564.25,0,32,32.00
10/09/2007,05:33,1564.25,1564.50,1564.25,1564.25,1,71,72.00
10/09/2007,05:34,1564.50,1564.50,1564.50,1564.50,2,0,2.00
10/09/2007,05:35,1564.25,1564.50,1564.25,1564.50,25,80,105.00
10/09/2007,05:36,1564.50,1564.50,1564.50,1564.50,10,0,10.00
10/09/2007,05:37,1564.50,1564.50,1564.50,1564.50,94,0,94.00
10/09/2007,05:38,1564.50,1564.50,1564.25,1564.25,36,5,41.00
10/09/2007,05:40,1564.25,1564.50,1564.25,1564.50,6,1,7.00
10/09/2007,05:41,1564.75,1565.00,1564.50,1565.00,301,51,352.00
10/09/2007,05:42,1565.00,1565.00,1565.00,1565.00,4,0,4.00
10/09/2007,05:43,1565.00,1565.00,1564.75,1565.00,114,1,115.00
10/09/2007,05:44,1565.00,1565.25,1564.75,1564.75,64,26,90.00
10/09/2007,05:45,1565.00,1565.00,1565.00,1565.00,82,0,82.00
10/09/2007,05:46,1565.00,1565.00,1564.75,1564.75,36,2,38.00
10/09/2007,05:47,1565.00,1565.00,1564.75,1565.00,13,1,14.00
10/09/2007,05:48,1565.00,1565.00,1564.75,1565.00,13,285,298.00
10/09/2007,05:49,1564.75,1565.00,1564.75,1565.00,1,4,5.00
10/09/2007,05:50,1565.00,1565.00,1564.50,1565.00,286,235,521.00
10/09/2007,05:51,1565.00,1565.25,1564.75,1565.00,95,13,108.00
10/09/2007,05:52,1565.00,1565.00,1565.00,1565.00,2,0,2.00
10/09/2007,05:53,1565.00,1565.25,1565.00,1565.00,14,4,18.00
10/09/2007,05:54,1565.25,1565.25,1565.00,1565.00,2,62,64.00
10/09/2007,05:55,1565.00,1565.25,1564.75,1565.25,36,114,150.00
10/09/2007,05:56,1565.00,1565.00,1564.75,1565.00,2,16,18.00
10/09/2007,05:57,1565.00,1565.00,1564.75,1565.00,140,1,141.00
10/09/2007,05:58,1565.00,1565.25,1565.00,1565.00,11,1,12.00
10/09/2007,05:59,1565.00,1565.50,1565.00,1565.50,165,33,198.00
10/09/2007,06:00,1565.50,1565.50,1565.25,1565.25,2,60,62.00
10/09/2007,06:01,1565.50,1565.75,1565.25,1565.50,469,72,541.00
10/09/2007,06:02,1565.50,1565.75,1565.50,1565.50,3,26,29.00
10/09/2007,06:03,1565.75,1565.75,1565.50,1565.75,5,24,29.00
10/09/2007,06:04,1565.50,1565.75,1565.50,1565.50,1,12,13.00
10/09/2007,06:05,1565.50,1565.75,1565.50,1565.50,4,34,38.00
10/09/2007,06:06,1565.75,1566.00,1565.50,1565.50,328,270,598.00
10/09/2007,06:07,1565.75,1566.00,1565.50,1565.75,336,3,339.00
10/09/2007,06:08,1565.75,1566.00,1565.75,1566.00,7,2,9.00
10/09/2007,06:09,1565.75,1566.00,1565.75,1565.75,1,173,174.00
10/09/2007,06:10,1565.75,1566.00,1565.75,1565.75,6,83,89.00
10/09/2007,06:11,1565.75,1565.75,1565.50,1565.50,0,62,62.00
10/09/2007,06:12,1565.50,1565.75,1565.50,1565.75,6,17,23.00
10/09/2007,06:13,1565.50,1565.50,1565.50,1565.50,0,4,4.00
10/09/2007,06:14,1565.75,1566.25,1565.75,1565.75,239,70,309.00
10/09/2007,06:15,1565.75,1566.00,1565.50,1565.50,1,157,158.00
10/09/2007,06:16,1565.75,1566.00,1565.75,1566.00,14,0,14.00
10/09/2007,06:17,1565.75,1565.75,1565.50,1565.50,275,56,331.00
10/09/2007,06:18,1565.75,1565.75,1565.50,1565.50,26,7,33.00
10/09/2007,06:19,1565.50,1566.00,1565.50,1566.00,240,19,259.00
10/09/2007,06:20,1566.00,1566.00,1565.75,1565.75,127,182,309.00
10/09/2007,06:21,1566.00,1566.25,1565.75,1566.00,345,12,357.00
10/09/2007,06:22,1566.00,1566.00,1565.75,1565.75,1,73,74.00
10/09/2007,06:23,1566.00,1566.00,1565.75,1565.75,10,21,31.00
10/09/2007,06:24,1565.75,1566.00,1565.75,1565.75,20,51,71.00
10/09/2007,06:25,1565.75,1565.75,1565.50,1565.75,58,153,211.00
10/09/2007,06:26,1565.75,1566.25,1565.75,1566.00,204,3,207.00
10/09/2007,06:27,1566.00,1566.00,1565.75,1566.00,1,72,73.00
10/09/2007,06:28,1565.75,1566.00,1565.75,1566.00,25,128,153.00
10/09/2007,06:29,1566.00,1566.00,1565.75,1565.75,220,1,221.00
10/09/2007,06:30,1565.75,1566.00,1565.75,1566.00,11,2,13.00
10/09/2007,06:31,1566.00,1566.25,1565.75,1566.00,140,147,287.00
10/09/2007,06:32,1566.00,1566.25,1566.00,1566.00,20,19,39.00
10/09/2007,06:33,1566.00,1566.00,1565.75,1566.00,64,30,94.00
10/09/2007,06:34,1566.00,1566.00,1566.00,1566.00,37,0,37.00
10/09/2007,06:35,1566.00,1566.00,1565.75,1566.00,15,1,16.00
10/09/2007,06:36,1565.75,1566.00,1565.75,1566.00,29,2,31.00
10/09/2007,06:37,1565.75,1566.00,1565.75,1566.00,1,9,10.00
10/09/2007,06:38,1566.00,1566.00,1566.00,1566.00,1,0,1.00
10/09/2007,06:39,1565.75,1566.00,1565.75,1565.75,3,5,8.00
10/09/2007,06:40,1565.75,1566.00,1565.75,1566.00,1,7,8.00
10/09/2007,06:41,1566.00,1566.00,1565.75,1565.75,13,110,123.00
10/09/2007,06:42,1566.00,1566.00,1565.75,1565.75,2,26,28.00
10/09/2007,06:43,1565.75,1566.00,1565.75,1566.00,20,10,30.00
10/09/2007,06:44,1565.75,1565.75,1565.50,1565.75,68,165,233.00
10/09/2007,06:45,1565.75,1566.00,1565.75,1565.75,114,26,140.00
10/09/2007,06:46,1566.00,1566.00,1565.75,1566.00,2,67,69.00
10/09/2007,06:47,1566.00,1566.00,1565.75,1565.75,80,29,109.00
10/09/2007,06:48,1566.00,1566.00,1565.75,1566.00,129,24,153.00
10/09/2007,06:49,1566.00,1566.25,1566.00,1566.00,10,222,232.00
10/09/2007,06:50,1566.00,1566.25,1565.75,1565.75,2,441,443.00
10/09/2007,06:51,1565.75,1565.75,1565.50,1565.50,0,68,68.00
10/09/2007,06:52,1565.50,1566.00,1565.50,1566.00,40,3,43.00
10/09/2007,06:53,1565.75,1566.00,1565.75,1566.00,1,2,3.00
10/09/2007,06:54,1566.00,1566.00,1565.75,1565.75,405,16,421.00
10/09/2007,06:55,1566.00,1566.25,1566.00,1566.25,36,0,36.00
10/09/2007,06:56,1566.25,1566.25,1566.00,1566.00,3,208,211.00
10/09/2007,06:57,1566.00,1566.25,1566.00,1566.25,27,4,31.00
10/09/2007,06:58,1566.25,1566.25,1566.25,1566.25,6,0,6.00
10/09/2007,06:59,1566.00,1566.50,1566.00,1566.50,349,48,397.00
10/09/2007,07:00,1566.50,1566.50,1566.00,1566.50,78,152,230.00
10/09/2007,07:01,1566.25,1566.50,1566.00,1566.25,111,355,466.00
10/09/2007,07:02,1566.25,1566.50,1566.00,1566.25,34,34,68.00
10/09/2007,07:03,1566.25,1566.50,1566.00,1566.00,102,25,127.00
10/09/2007,07:04,1566.00,1566.50,1566.00,1566.50,115,1,116.00
10/09/2007,07:05,1566.25,1566.25,1566.25,1566.25,0,212,212.00
10/09/2007,07:06,1566.25,1566.50,1566.25,1566.50,1,14,15.00
10/09/2007,07:07,1566.50,1566.75,1566.25,1566.75,1364,2,1366.00
10/09/2007,07:08,1566.75,1567.25,1566.50,1567.00,1211,682,1893.00
10/09/2007,07:09,1567.00,1567.00,1567.00,1567.00,0,835,835.00
10/09/2007,07:10,1567.00,1567.00,1566.50,1566.50,737,465,1202.00
10/09/2007,07:11,1566.75,1567.25,1566.50,1567.00,467,29,496.00
10/09/2007,07:12,1566.75,1567.25,1566.75,1567.00,524,146,670.00
10/09/2007,07:13,1567.00,1567.25,1567.00,1567.00,93,255,348.00
10/09/2007,07:14,1567.25,1567.25,1567.00,1567.00,52,103,155.00
10/09/2007,07:15,1567.00,1567.25,1567.00,1567.00,70,183,253.00
10/09/2007,07:16,1567.00,1567.00,1567.00,1567.00,0,287,287.00
10/09/2007,07:17,1567.00,1567.00,1566.75,1566.75,0,216,216.00
10/09/2007,07:18,1566.75,1566.75,1566.50,1566.50,137,227,364.00
10/09/2007,07:19,1566.50,1566.75,1566.25,1566.50,54,422,476.00
10/09/2007,07:20,1566.50,1566.75,1566.50,1566.50,1,261,262.00
10/09/2007,07:21,1566.50,1566.75,1566.50,1566.75,113,50,163.00
10/09/2007,07:22,1566.50,1566.75,1566.50,1566.75,29,34,63.00
10/09/2007,07:23,1566.75,1567.25,1566.75,1567.00,460,13,473.00
10/09/2007,07:24,1567.25,1567.75,1567.00,1567.75,1407,99,1506.00
10/09/2007,07:25,1567.50,1568.00,1567.50,1567.75,1589,254,1843.00
10/09/2007,07:26,1567.75,1567.75,1567.50,1567.75,203,74,277.00
10/09/2007,07:27,1567.50,1567.75,1567.50,1567.75,9,3,12.00
10/09/2007,07:28,1567.75,1568.00,1567.75,1567.75,321,248,569.00
10/09/2007,07:29,1567.75,1568.00,1567.75,1567.75,1,567,568.00
10/09/2007,07:30,1567.75,1568.00,1567.50,1567.75,331,709,1040.00
10/09/2007,07:31,1567.75,1567.75,1567.50,1567.50,260,57,317.00
10/09/2007,07:32,1567.50,1567.75,1567.50,1567.50,16,83,99.00
10/09/2007,07:33,1567.50,1567.75,1567.50,1567.75,326,53,379.00
10/09/2007,07:34,1567.75,1568.00,1567.75,1567.75,8,184,192.00
10/09/2007,07:35,1567.75,1568.25,1567.75,1568.00,1121,196,1317.00
10/09/2007,07:36,1568.00,1568.50,1568.00,1568.25,839,443,1282.00
10/09/2007,07:37,1568.00,1568.25,1568.00,1568.00,10,233,243.00
10/09/2007,07:38,1568.00,1568.25,1568.00,1568.00,66,218,284.00
10/09/2007,07:39,1568.00,1568.25,1567.75,1568.00,191,591,782.00
10/09/2007,07:40,1568.00,1568.25,1567.75,1567.75,676,706,1382.00
10/09/2007,07:41,1567.75,1568.00,1567.50,1567.75,118,239,357.00
10/09/2007,07:42,1567.75,1568.00,1567.75,1568.00,1,12,13.00
10/09/2007,07:43,1567.75,1567.75,1567.75,1567.75,0,7,7.00
10/09/2007,07:44,1568.00,1568.00,1567.75,1568.00,5,14,19.00
10/09/2007,07:45,1568.00,1568.00,1567.75,1568.00,7,51,58.00
10/09/2007,07:46,1567.75,1568.00,1567.50,1567.75,2,294,296.00
10/09/2007,07:47,1567.50,1567.75,1567.50,1567.75,13,8,21.00
10/09/2007,07:48,1567.50,1567.75,1567.50,1567.50,14,67,81.00
10/09/2007,07:49,1567.50,1567.50,1567.50,1567.50,0,12,12.00
10/09/2007,07:50,1567.75,1567.75,1567.50,1567.75,4,2,6.00
10/09/2007,07:51,1567.75,1567.75,1567.50,1567.50,63,12,75.00
10/09/2007,07:52,1567.50,1567.75,1567.50,1567.75,25,107,132.00
10/09/2007,07:53,1567.75,1567.75,1567.50,1567.75,12,51,63.00
10/09/2007,07:54,1567.75,1567.75,1567.25,1567.25,10,255,265.00
10/09/2007,07:55,1567.25,1567.50,1567.25,1567.25,14,69,83.00
10/09/2007,07:56,1567.25,1567.50,1567.25,1567.50,1,16,17.00
10/09/2007,07:57,1567.50,1567.50,1567.25,1567.50,7,76,83.00
10/09/2007,07:58,1567.50,1567.50,1567.25,1567.25,1,2,3.00
10/09/2007,07:59,1567.25,1567.50,1567.25,1567.50,28,3,31.00
10/09/2007,08:00,1567.50,1567.75,1567.25,1567.50,277,2,279.00
10/09/2007,08:01,1567.50,1568.00,1567.50,1568.00,297,9,306.00
10/09/2007,08:02,1567.75,1568.00,1567.75,1568.00,207,33,240.00
10/09/2007,08:03,1568.00,1568.00,1567.75,1567.75,155,70,225.00
10/09/2007,08:04,1568.00,1568.00,1567.75,1568.00,175,9,184.00
10/09/2007,08:05,1568.00,1568.00,1567.75,1568.00,28,1,29.00
10/09/2007,08:06,1568.00,1568.00,1567.75,1567.75,40,167,207.00
10/09/2007,08:07,1568.00,1568.00,1567.50,1567.75,47,194,241.00
10/09/2007,08:08,1567.75,1567.75,1567.50,1567.75,40,112,152.00
10/09/2007,08:09,1567.75,1568.00,1567.50,1567.75,333,56,389.00
10/09/2007,08:10,1567.75,1568.00,1567.50,1567.75,79,148,227.00
10/09/2007,08:11,1567.75,1567.75,1567.50,1567.75,245,11,256.00
10/09/2007,08:12,1567.75,1568.00,1567.75,1568.00,17,19,36.00
10/09/2007,08:13,1567.75,1568.00,1567.75,1567.75,161,57,218.00
10/09/2007,08:14,1567.75,1568.00,1567.75,1568.00,70,2,72.00
10/09/2007,08:15,1568.00,1568.00,1567.75,1567.75,12,3,15.00
10/09/2007,08:16,1568.00,1568.00,1567.75,1567.75,90,37,127.00
10/09/2007,08:17,1568.00,1568.00,1567.75,1568.00,5,84,89.00
10/09/2007,08:18,1567.75,1568.00,1567.50,1567.50,30,244,274.00
10/09/2007,08:19,1567.50,1567.75,1567.25,1567.50,176,552,728.00
10/09/2007,08:20,1567.50,1567.50,1567.25,1567.25,14,123,137.00
10/09/2007,08:21,1567.50,1567.50,1567.25,1567.25,38,13,51.00
10/09/2007,08:22,1567.50,1567.50,1567.25,1567.50,39,100,139.00
10/09/2007,08:23,1567.25,1567.75,1567.25,1567.50,402,30,432.00
10/09/2007,08:24,1567.75,1567.75,1567.25,1567.25,47,155,202.00
10/09/2007,08:25,1567.50,1567.50,1567.25,1567.50,61,3,64.00
10/09/2007,08:26,1567.50,1567.50,1567.25,1567.25,5,71,76.00
10/09/2007,08:27,1567.25,1567.50,1567.25,1567.25,8,8,16.00
10/09/2007,08:28,1567.25,1567.75,1567.25,1567.50,194,527,721.00
10/09/2007,08:29,1567.75,1567.75,1567.25,1567.50,165,287,452.00
10/09/2007,08:30,1567.50,1568.00,1567.25,1567.75,1503,491,1994.00
10/09/2007,08:31,1568.00,1568.75,1567.50,1568.75,5996,4057,10053.00
10/09/2007,08:32,1568.75,1569.00,1568.00,1568.25,2422,3041,5463.00
10/09/2007,08:33,1568.25,1568.25,1568.00,1568.00,266,1933,2199.00
10/09/2007,08:34,1568.00,1568.50,1567.75,1567.75,1659,3986,5645.00
10/09/2007,08:35,1567.75,1567.75,1567.25,1567.25,2848,4038,6886.00
10/09/2007,08:36,1567.25,1567.50,1566.75,1567.25,2529,3499,6028.00
10/09/2007,08:37,1567.00,1567.50,1566.75,1567.25,2458,1036,3494.00
10/09/2007,08:38,1567.25,1567.75,1567.25,1567.50,1143,423,1566.00
10/09/2007,08:39,1567.50,1568.25,1567.50,1568.25,2894,500,3394.00
10/09/2007,08:40,1568.25,1569.00,1568.00,1568.75,3478,1523,5001.00
10/09/2007,08:41,1568.75,1568.75,1568.00,1568.50,1200,2266,3466.00
10/09/2007,08:42,1568.50,1568.50,1567.75,1568.00,2392,4186,6578.00
10/09/2007,08:43,1568.00,1568.25,1568.00,1568.25,3294,455,3749.00
10/09/2007,08:44,1568.00,1568.75,1568.00,1568.25,1026,984,2010.00
10/09/2007,08:45,1568.25,1568.50,1567.75,1568.00,2288,2134,4422.00
10/09/2007,08:46,1568.00,1568.50,1567.25,1568.00,4433,3325,7758.00
10/09/2007,08:47,1568.00,1569.25,1568.00,1568.75,5260,5895,11155.00
10/09/2007,08:48,1568.75,1568.75,1568.50,1568.50,361,2630,2991.00
10/09/2007,08:49,1568.50,1568.75,1568.25,1568.25,876,1480,2356.00
10/09/2007,08:50,1568.25,1568.50,1568.00,1568.00,855,539,1394.00
10/09/2007,08:51,1568.00,1568.50,1568.00,1568.00,1629,661,2290.00
10/09/2007,08:52,1568.00,1568.25,1567.50,1568.00,2386,3924,6310.00
10/09/2007,08:53,1568.00,1568.25,1567.75,1567.75,737,1623,2360.00
10/09/2007,08:54,1568.00,1568.00,1567.25,1567.75,1951,1921,3872.00
10/09/2007,08:55,1567.75,1567.75,1567.50,1567.50,1708,1697,3405.00
10/09/2007,08:56,1567.75,1567.75,1567.25,1567.50,859,465,1324.00
10/09/2007,08:57,1567.50,1567.75,1567.50,1567.75,887,113,1000.00
10/09/2007,08:58,1567.50,1568.00,1566.75,1567.00,2703,4027,6730.00
10/09/2007,08:59,1567.00,1567.25,1566.25,1566.75,3220,3812,7032.00
10/09/2007,09:00,1567.00,1567.25,1566.75,1566.75,1389,1489,2878.00
10/09/2007,09:01,1567.00,1567.50,1566.75,1567.25,2662,1313,3975.00
10/09/2007,09:02,1567.00,1567.25,1566.50,1566.50,2723,2720,5443.00
10/09/2007,09:03,1566.75,1566.75,1566.25,1566.25,1164,2999,4163.00
10/09/2007,09:04,1566.25,1566.50,1565.75,1566.50,1931,4612,6543.00
10/09/2007,09:05,1566.25,1566.50,1565.75,1566.50,1545,1680,3225.00
10/09/2007,09:06,1566.25,1566.50,1566.00,1566.25,588,1479,2067.00
10/09/2007,09:07,1566.00,1566.50,1565.75,1566.00,1096,3567,4663.00
10/09/2007,09:08,1566.00,1566.00,1565.50,1566.00,2512,2113,4625.00
10/09/2007,09:09,1565.75,1566.00,1565.25,1565.25,1272,3350,4622.00
10/09/2007,09:10,1565.25,1565.75,1565.00,1565.50,2967,1833,4800.00
10/09/2007,09:11,1565.50,1565.75,1564.75,1565.25,1719,4984,6703.00
10/09/2007,09:12,1565.25,1565.25,1564.50,1565.00,1876,4204,6080.00
10/09/2007,09:13,1565.00,1565.25,1564.75,1565.00,1713,1266,2979.00
10/09/2007,09:14,1564.75,1565.25,1564.75,1565.25,2166,595,2761.00
10/09/2007,09:15,1565.25,1565.25,1564.50,1564.75,1047,3293,4340.00
10/09/2007,09:16,1565.00,1565.50,1564.75,1565.50,2545,2177,4722.00
10/09/2007,09:17,1565.50,1566.00,1565.25,1565.25,1774,1410,3184.00
10/09/2007,09:18,1565.50,1565.75,1565.25,1565.25,1246,631,1877.00
10/09/2007,09:19,1565.50,1565.75,1565.25,1565.50,1112,492,1604.00
10/09/2007,09:20,1565.50,1565.75,1565.25,1565.50,1077,994,2071.00
10/09/2007,09:21,1565.50,1566.00,1565.50,1566.00,1713,868,2581.00
10/09/2007,09:22,1565.75,1566.25,1565.75,1566.00,1306,325,1631.00
10/09/2007,09:23,1566.25,1566.25,1565.75,1565.75,311,1713,2024.00
10/09/2007,09:24,1566.00,1566.00,1565.50,1565.50,118,334,452.00
10/09/2007,09:25,1565.50,1566.00,1565.50,1566.00,1097,691,1788.00
10/09/2007,09:26,1566.00,1566.25,1565.75,1565.75,821,1611,2432.00
10/09/2007,09:27,1566.00,1566.00,1565.50,1565.50,586,1794,2380.00
10/09/2007,09:28,1565.50,1565.75,1565.00,1565.00,469,1814,2283.00
10/09/2007,09:29,1565.00,1565.50,1565.00,1565.50,1512,1095,2607.00
10/09/2007,09:30,1565.50,1565.50,1565.00,1565.25,1268,1611,2879.00
10/09/2007,09:31,1565.25,1565.50,1564.75,1565.00,1850,1526,3376.00
10/09/2007,09:32,1565.25,1565.25,1563.75,1564.50,3059,5797,8856.00
10/09/2007,09:33,1564.25,1565.00,1564.25,1564.75,4013,924,4937.00
10/09/2007,09:34,1564.50,1564.75,1564.25,1564.25,742,2009,2751.00
10/09/2007,09:35,1564.50,1565.00,1564.25,1564.75,1474,910,2384.00
10/09/2007,09:36,1564.50,1565.50,1564.50,1565.00,2741,1028,3769.00
10/09/2007,09:37,1565.25,1565.25,1564.25,1564.50,1136,1697,2833.00
10/09/2007,09:38,1564.75,1565.00,1564.25,1564.50,1123,1050,2173.00
10/09/2007,09:39,1564.50,1564.75,1564.25,1564.50,1065,730,1795.00
10/09/2007,09:40,1564.50,1564.75,1564.25,1564.50,776,69,845.00
10/09/2007,09:41,1564.50,1565.25,1564.25,1565.25,1788,408,2196.00
10/09/2007,09:42,1565.00,1565.75,1565.00,1565.75,1544,225,1769.00
10/09/2007,09:43,1565.75,1566.00,1565.25,1565.50,1545,1907,3452.00
10/09/2007,09:44,1565.50,1565.50,1565.25,1565.50,400,1142,1542.00
10/09/2007,09:45,1565.50,1566.00,1565.25,1565.75,2329,1162,3491.00
10/09/2007,09:46,1565.75,1566.00,1565.25,1565.50,543,4184,4727.00
10/09/2007,09:47,1565.75,1566.00,1565.75,1566.00,2007,1560,3567.00
10/09/2007,09:48,1566.00,1566.25,1565.50,1565.75,1159,1113,2272.00
10/09/2007,09:49,1566.00,1566.00,1565.50,1565.75,58,1268,1326.00
10/09/2007,09:50,1565.50,1566.00,1565.50,1565.75,588,213,801.00
10/09/2007,09:51,1565.75,1566.25,1565.50,1566.25,1510,661,2171.00
10/09/2007,09:52,1566.00,1566.50,1565.75,1566.25,2988,1600,4588.00
10/09/2007,09:53,1566.25,1566.50,1566.00,1566.25,661,511,1172.00
10/09/2007,09:54,1566.25,1566.25,1565.75,1565.75,410,1153,1563.00
10/09/2007,09:55,1565.75,1566.00,1565.75,1566.00,507,650,1157.00
10/09/2007,09:56,1566.00,1566.25,1565.75,1566.00,428,557,985.00
10/09/2007,09:57,1566.25,1566.25,1565.50,1566.00,943,933,1876.00
10/09/2007,09:58,1566.00,1566.50,1565.75,1566.25,1262,172,1434.00
10/09/2007,09:59,1566.00,1566.50,1566.00,1566.50,1384,215,1599.00
10/09/2007,10:00,1566.50,1567.75,1566.25,1567.50,8459,1988,10447.00
10/09/2007,10:01,1567.50,1568.00,1567.25,1568.00,3481,344,3825.00
10/09/2007,10:02,1568.00,1568.00,1567.75,1567.75,1534,1540,3074.00
10/09/2007,10:03,1567.75,1568.00,1567.50,1567.50,303,895,1198.00
10/09/2007,10:04,1567.50,1567.75,1567.50,1567.50,1435,249,1684.00
10/09/2007,10:05,1567.50,1568.75,1567.50,1568.25,4084,2928,7012.00
10/09/2007,10:06,1568.25,1568.25,1567.75,1567.75,135,1716,1851.00
10/09/2007,10:07,1567.75,1568.00,1567.50,1567.75,165,1413,1578.00
10/09/2007,10:08,1568.00,1568.00,1567.75,1568.00,325,80,405.00
10/09/2007,10:09,1568.00,1568.25,1567.75,1568.25,1014,290,1304.00
10/09/2007,10:10,1568.25,1568.25,1567.75,1568.00,1443,725,2168.00
10/09/2007,10:11,1568.00,1568.25,1567.50,1567.75,60,2191,2251.00
10/09/2007,10:12,1567.75,1568.25,1567.50,1568.00,2355,482,2837.00
10/09/2007,10:13,1568.00,1568.00,1567.75,1568.00,34,1156,1190.00
10/09/2007,10:14,1567.75,1568.00,1567.25,1567.75,491,821,1312.00
10/09/2007,10:15,1567.75,1567.75,1567.25,1567.25,126,1423,1549.00
10/09/2007,10:16,1567.50,1567.75,1567.00,1567.00,385,1755,2140.00
10/09/2007,10:17,1567.00,1567.25,1566.75,1566.75,242,1151,1393.00
10/09/2007,10:18,1566.75,1567.50,1566.75,1567.25,2106,1828,3934.00
10/09/2007,10:19,1567.25,1567.50,1566.75,1567.25,1209,888,2097.00
10/09/2007,10:20,1567.25,1567.25,1567.00,1567.25,295,73,368.00
10/09/2007,10:21,1567.00,1567.50,1566.75,1567.50,789,495,1284.00
10/09/2007,10:22,1567.50,1567.50,1567.00,1567.25,135,463,598.00
10/09/2007,10:23,1567.00,1567.75,1566.75,1567.50,1872,774,2646.00
10/09/2007,10:24,1567.50,1567.50,1567.00,1567.25,641,964,1605.00
10/09/2007,10:25,1567.25,1567.25,1567.00,1567.25,576,13,589.00
10/09/2007,10:26,1567.25,1567.25,1566.50,1567.00,1592,1518,3110.00
10/09/2007,10:27,1567.00,1567.50,1567.00,1567.00,586,736,1322.00
10/09/2007,10:28,1567.00,1567.50,1567.00,1567.50,219,106,325.00
10/09/2007,10:29,1567.25,1567.50,1566.75,1567.00,290,1177,1467.00
10/09/2007,10:30,1566.75,1567.25,1566.75,1566.75,161,706,867.00
10/09/2007,10:31,1567.00,1567.25,1566.75,1566.75,621,844,1465.00
10/09/2007,10:32,1566.75,1567.25,1566.50,1567.00,848,524,1372.00
10/09/2007,10:33,1567.00,1567.50,1567.00,1567.00,510,905,1415.00
10/09/2007,10:34,1567.00,1567.25,1567.00,1567.00,669,273,942.00
10/09/2007,10:35,1567.00,1567.25,1566.75,1567.00,580,653,1233.00
10/09/2007,10:36,1567.25,1567.50,1567.00,1567.25,1104,662,1766.00
10/09/2007,10:37,1567.00,1567.75,1567.00,1567.75,755,137,892.00
10/09/2007,10:38,1567.75,1567.75,1567.00,1567.25,212,1480,1692.00
10/09/2007,10:39,1567.25,1567.25,1566.25,1566.50,651,2543,3194.00
10/09/2007,10:40,1566.50,1566.75,1566.50,1566.75,1469,471,1940.00
10/09/2007,10:41,1566.50,1566.50,1565.75,1566.00,1183,2742,3925.00
10/09/2007,10:42,1566.25,1566.50,1566.00,1566.25,975,284,1259.00
10/09/2007,10:43,1566.25,1566.50,1566.25,1566.25,105,507,612.00
10/09/2007,10:44,1566.25,1566.50,1566.00,1566.25,153,845,998.00
10/09/2007,10:45,1566.25,1566.50,1566.00,1566.50,257,6,263.00
10/09/2007,10:46,1566.25,1566.50,1566.25,1566.50,396,10,406.00
10/09/2007,10:47,1566.50,1566.75,1566.25,1566.75,615,16,631.00
10/09/2007,10:48,1566.50,1566.75,1566.25,1566.50,125,771,896.00
10/09/2007,10:49,1566.50,1566.75,1566.25,1566.25,136,282,418.00
10/09/2007,10:50,1566.50,1566.75,1566.50,1566.50,394,300,694.00
10/09/2007,10:51,1566.50,1566.75,1566.25,1566.50,260,260,520.00
10/09/2007,10:52,1566.50,1566.75,1566.50,1566.75,46,172,218.00
10/09/2007,10:53,1566.75,1567.00,1566.50,1567.00,1465,40,1505.00
10/09/2007,10:54,1567.00,1567.25,1566.75,1567.25,820,4,824.00
10/09/2007,10:55,1567.25,1567.25,1566.75,1567.00,228,1732,1960.00
10/09/2007,10:56,1566.75,1567.00,1566.75,1567.00,664,85,749.00
10/09/2007,10:57,1567.00,1567.25,1566.75,1567.00,302,194,496.00
10/09/2007,10:58,1567.25,1568.00,1567.00,1567.75,3114,1107,4221.00
10/09/2007,10:59,1567.75,1567.75,1567.50,1567.75,186,48,234.00
10/09/2007,11:00,1567.75,1567.75,1567.50,1567.50,76,155,231.00
10/09/2007,11:01,1567.50,1568.00,1567.50,1567.75,742,451,1193.00
10/09/2007,11:02,1567.75,1568.00,1567.50,1567.50,741,626,1367.00
10/09/2007,11:03,1567.50,1568.00,1567.50,1568.00,313,85,398.00
10/09/2007,11:04,1568.00,1568.00,1567.25,1567.25,246,1033,1279.00
10/09/2007,11:05,1567.50,1567.75,1567.00,1567.00,644,1423,2067.00
10/09/2007,11:06,1567.25,1567.50,1567.00,1567.50,307,14,321.00
10/09/2007,11:07,1567.50,1567.50,1567.25,1567.50,65,69,134.00
10/09/2007,11:08,1567.25,1567.75,1567.25,1567.75,427,215,642.00
10/09/2007,11:09,1567.50,1567.75,1567.50,1567.50,4,508,512.00
10/09/2007,11:10,1567.25,1567.50,1567.25,1567.50,4,10,14.00
10/09/2007,11:11,1567.50,1567.50,1566.75,1566.75,63,839,902.00
10/09/2007,11:12,1567.00,1567.25,1566.75,1567.25,737,43,780.00
10/09/2007,11:13,1567.25,1567.50,1567.00,1567.50,809,1492,2301.00
10/09/2007,11:14,1567.50,1567.50,1567.00,1567.00,36,240,276.00
10/09/2007,11:15,1567.25,1567.25,1567.00,1567.00,76,31,107.00
10/09/2007,11:16,1567.25,1567.25,1567.00,1567.25,156,3,159.00
10/09/2007,11:17,1567.25,1567.50,1567.00,1567.50,186,15,201.00
10/09/2007,11:18,1567.25,1567.50,1567.00,1567.25,326,1126,1452.00
10/09/2007,11:19,1567.25,1567.50,1567.00,1567.25,221,10,231.00
10/09/2007,11:20,1567.25,1567.50,1567.25,1567.25,90,4,94.00
10/09/2007,11:21,1567.25,1567.50,1567.25,1567.25,158,78,236.00
10/09/2007,11:22,1567.50,1567.50,1567.00,1567.00,10,556,566.00
10/09/2007,11:23,1567.25,1567.50,1567.00,1567.50,793,29,822.00
10/09/2007,11:24,1567.50,1567.50,1567.25,1567.25,150,24,174.00
10/09/2007,11:25,1567.50,1567.50,1567.25,1567.50,48,10,58.00
10/09/2007,11:26,1567.50,1567.50,1567.25,1567.25,210,16,226.00
10/09/2007,11:27,1567.50,1567.50,1566.75,1566.75,10,1625,1635.00
10/09/2007,11:28,1566.75,1567.00,1566.50,1566.75,375,915,1290.00
10/09/2007,11:29,1566.75,1567.00,1566.50,1567.00,531,250,781.00
10/09/2007,11:30,1566.75,1567.00,1566.75,1566.75,11,449,460.00
10/09/2007,11:31,1567.00,1567.00,1566.50,1566.75,39,356,395.00
10/09/2007,11:32,1566.50,1566.75,1566.00,1566.50,270,1419,1689.00
10/09/2007,11:33,1566.25,1566.50,1566.25,1566.50,326,32,358.00
10/09/2007,11:34,1566.50,1566.50,1566.00,1566.25,116,453,569.00
10/09/2007,11:35,1566.25,1566.50,1566.25,1566.25,9,44,53.00
10/09/2007,11:36,1566.25,1566.50,1566.25,1566.25,36,31,67.00
10/09/2007,11:37,1566.25,1566.50,1566.25,1566.50,30,113,143.00
10/09/2007,11:38,1566.50,1566.75,1566.25,1566.75,679,49,728.00
10/09/2007,11:39,1566.50,1566.75,1566.50,1566.75,48,107,155.00
10/09/2007,11:40,1566.50,1566.75,1566.25,1566.50,233,734,967.00
10/09/2007,11:41,1566.25,1566.50,1566.00,1566.25,370,470,840.00
10/09/2007,11:42,1566.00,1566.00,1565.50,1565.50,47,1935,1982.00
10/09/2007,11:43,1565.75,1565.75,1565.25,1565.25,389,1385,1774.00
10/09/2007,11:44,1565.25,1565.75,1565.25,1565.50,1085,751,1836.00
10/09/2007,11:45,1565.50,1565.75,1565.25,1565.25,119,305,424.00
10/09/2007,11:46,1565.25,1565.50,1565.00,1565.25,95,860,955.00
10/09/2007,11:47,1565.25,1565.25,1564.50,1565.00,1327,2282,3609.00
10/09/2007,11:48,1565.00,1565.50,1565.00,1565.50,951,128,1079.00
10/09/2007,11:49,1565.50,1565.50,1565.25,1565.25,54,124,178.00
10/09/2007,11:50,1565.25,1565.50,1565.25,1565.50,163,104,267.00
10/09/2007,11:51,1565.25,1565.50,1565.00,1565.25,58,563,621.00
10/09/2007,11:52,1565.25,1565.25,1564.75,1565.00,593,699,1292.00
10/09/2007,11:53,1565.00,1565.25,1564.75,1565.00,319,400,719.00
10/09/2007,11:54,1564.75,1565.00,1564.75,1565.00,138,40,178.00
10/09/2007,11:55,1565.00,1565.00,1564.75,1565.00,119,31,150.00
10/09/2007,11:56,1565.00,1565.25,1564.75,1565.25,881,122,1003.00
10/09/2007,11:57,1565.25,1565.50,1565.00,1565.25,513,921,1434.00
10/09/2007,11:58,1565.00,1565.25,1565.00,1565.25,134,38,172.00
10/09/2007,11:59,1565.25,1565.50,1565.00,1565.25,184,168,352.00
10/09/2007,12:00,1565.00,1565.75,1565.00,1565.25,1078,436,1514.00
10/09/2007,12:01,1565.50,1565.75,1565.25,1565.50,564,155,719.00
10/09/2007,12:02,1565.50,1565.50,1565.25,1565.50,103,12,115.00
10/09/2007,12:03,1565.50,1565.75,1565.25,1565.50,150,100,250.00
10/09/2007,12:04,1565.50,1565.50,1565.25,1565.50,120,380,500.00
10/09/2007,12:05,1565.50,1565.50,1565.00,1565.25,24,247,271.00
10/09/2007,12:06,1565.00,1565.00,1564.75,1564.75,2251,609,2860.00
10/09/2007,12:07,1564.75,1565.25,1564.75,1565.00,926,527,1453.00
10/09/2007,12:08,1565.25,1565.25,1565.00,1565.25,1742,383,2125.00
10/09/2007,12:09,1565.50,1565.75,1565.25,1565.75,491,92,583.00
10/09/2007,12:10,1565.75,1565.75,1565.25,1565.50,52,881,933.00
10/09/2007,12:11,1565.50,1565.75,1565.25,1565.50,282,26,308.00
10/09/2007,12:12,1565.50,1566.00,1565.50,1565.75,741,308,1049.00
10/09/2007,12:13,1565.50,1566.00,1565.50,1566.00,627,28,655.00
10/09/2007,12:14,1566.00,1566.25,1565.75,1566.25,651,76,727.00
10/09/2007,12:15,1566.25,1566.25,1566.00,1566.00,118,603,721.00
10/09/2007,12:16,1565.75,1566.25,1565.50,1565.75,683,606,1289.00
10/09/2007,12:17,1565.75,1566.00,1565.75,1565.75,65,24,89.00
10/09/2007,12:18,1566.00,1566.25,1565.75,1566.00,344,26,370.00
10/09/2007,12:19,1566.00,1566.25,1566.00,1566.25,20,10,30.00
10/09/2007,12:20,1566.00,1566.25,1565.75,1566.00,253,393,646.00
10/09/2007,12:21,1566.00,1566.00,1565.75,1566.00,116,342,458.00
10/09/2007,12:22,1565.75,1566.00,1565.50,1565.50,25,356,381.00
10/09/2007,12:23,1565.50,1565.75,1565.25,1565.25,130,506,636.00
10/09/2007,12:24,1565.25,1565.50,1564.00,1564.50,3988,3992,7980.00
10/09/2007,12:25,1564.50,1564.75,1563.50,1564.00,4034,4394,8428.00
10/09/2007,12:26,1564.25,1564.50,1564.00,1564.25,602,513,1115.00
10/09/2007,12:27,1564.25,1564.50,1564.00,1564.50,631,558,1189.00
10/09/2007,12:28,1564.50,1564.75,1563.50,1563.75,3993,2564,6557.00
10/09/2007,12:29,1563.75,1564.00,1563.00,1563.00,3567,4074,7641.00
10/09/2007,12:30,1563.00,1563.50,1562.75,1563.00,1722,2811,4533.00
10/09/2007,12:31,1563.00,1563.25,1562.50,1563.00,1190,1432,2622.00
10/09/2007,12:32,1563.25,1563.50,1562.75,1563.50,884,1366,2250.00
10/09/2007,12:33,1563.25,1563.50,1562.75,1563.25,387,1977,2364.00
10/09/2007,12:34,1563.25,1563.75,1563.25,1563.50,1570,773,2343.00
10/09/2007,12:35,1563.50,1563.50,1563.25,1563.50,426,29,455.00
10/09/2007,12:36,1563.25,1563.50,1563.00,1563.25,61,561,622.00
10/09/2007,12:37,1563.00,1563.50,1563.00,1563.00,2096,2288,4384.00
10/09/2007,12:38,1563.25,1563.25,1562.75,1563.25,313,861,1174.00
10/09/2007,12:39,1563.25,1563.25,1563.00,1563.25,216,119,335.00
10/09/2007,12:40,1563.25,1563.50,1563.00,1563.25,538,298,836.00
10/09/2007,12:41,1563.50,1563.50,1563.00,1563.00,712,1054,1766.00
10/09/2007,12:42,1563.00,1563.25,1562.75,1563.00,880,496,1376.00
10/09/2007,12:43,1563.00,1563.00,1562.75,1562.75,80,1045,1125.00
10/09/2007,12:44,1562.75,1563.00,1562.50,1562.75,1783,2069,3852.00
10/09/2007,12:45,1562.75,1563.00,1562.50,1562.75,376,815,1191.00
10/09/2007,12:46,1562.75,1563.00,1562.50,1562.50,184,322,506.00
10/09/2007,12:47,1562.75,1563.50,1562.25,1563.25,6731,1641,8372.00
10/09/2007,12:48,1563.50,1565.00,1563.25,1565.00,5328,1486,6814.00
10/09/2007,12:49,1565.00,1566.00,1564.75,1565.75,4081,1760,5841.00
10/09/2007,12:50,1565.50,1565.75,1565.00,1565.25,849,2491,3340.00
10/09/2007,12:51,1565.25,1565.25,1565.00,1565.25,227,191,418.00
10/09/2007,12:52,1565.25,1565.25,1565.00,1565.00,21,516,537.00
10/09/2007,12:53,1565.00,1565.50,1565.00,1565.25,1008,128,1136.00
10/09/2007,12:54,1565.25,1566.00,1565.25,1566.00,1569,83,1652.00
10/09/2007,12:55,1565.75,1566.00,1565.50,1565.75,1071,1214,2285.00
10/09/2007,12:56,1565.75,1565.75,1565.50,1565.75,265,739,1004.00
10/09/2007,12:57,1565.50,1565.75,1565.25,1565.25,73,617,690.00
10/09/2007,12:58,1565.50,1565.50,1565.00,1565.25,336,607,943.00
10/09/2007,12:59,1565.25,1565.50,1565.00,1565.00,176,335,511.00
10/09/2007,13:00,1565.00,1565.50,1565.00,1565.25,504,350,854.00
10/09/2007,13:01,1565.25,1565.75,1563.25,1564.25,3159,3959,7118.00
10/09/2007,13:02,1564.25,1564.50,1563.25,1563.75,2818,2894,5712.00
10/09/2007,13:03,1563.75,1566.25,1563.75,1565.75,4972,2959,7931.00
10/09/2007,13:04,1565.75,1567.75,1565.50,1567.00,8971,5990,14961.00
10/09/2007,13:05,1567.00,1568.75,1567.00,1568.00,6729,3850,10579.00
10/09/2007,13:06,1568.00,1568.75,1567.75,1568.50,3165,1176,4341.00
10/09/2007,13:07,1568.50,1568.75,1566.75,1567.00,2021,5009,7030.00
10/09/2007,13:08,1567.00,1567.25,1566.25,1566.25,948,2796,3744.00
10/09/2007,13:09,1566.25,1566.75,1566.25,1566.75,1735,236,1971.00
10/09/2007,13:10,1566.75,1567.00,1566.00,1566.50,1243,1807,3050.00
10/09/2007,13:11,1566.25,1566.75,1565.50,1565.50,2281,2832,5113.00
10/09/2007,13:12,1565.50,1566.00,1565.25,1565.75,3292,1165,4457.00
10/09/2007,13:13,1565.75,1566.75,1565.50,1566.50,2179,1197,3376.00
10/09/2007,13:14,1566.50,1566.75,1566.25,1566.75,2407,90,2497.00
10/09/2007,13:15,1566.75,1567.50,1566.50,1567.00,2059,537,2596.00
10/09/2007,13:16,1567.25,1567.25,1565.75,1566.25,1042,2669,3711.00
10/09/2007,13:17,1566.25,1566.75,1566.25,1566.50,981,257,1238.00
10/09/2007,13:18,1566.75,1567.00,1565.50,1565.75,896,2471,3367.00
10/09/2007,13:19,1565.75,1566.00,1565.25,1565.50,1731,3813,5544.00
10/09/2007,13:20,1565.25,1565.75,1565.00,1565.00,968,1705,2673.00
10/09/2007,13:21,1565.25,1565.75,1565.00,1565.50,1329,949,2278.00
10/09/2007,13:22,1565.50,1566.25,1565.50,1566.25,1954,316,2270.00
10/09/2007,13:23,1566.25,1566.25,1565.50,1565.50,320,1199,1519.00
10/09/2007,13:24,1565.50,1566.00,1565.50,1566.00,1029,47,1076.00
10/09/2007,13:25,1565.75,1566.25,1565.75,1566.00,306,22,328.00
10/09/2007,13:26,1566.25,1566.75,1566.25,1566.25,1591,884,2475.00
10/09/2007,13:27,1566.25,1566.50,1565.75,1566.00,1037,949,1986.00
10/09/2007,13:28,1566.00,1566.50,1565.50,1566.50,1191,899,2090.00
10/09/2007,13:29,1566.50,1568.00,1566.25,1568.00,4375,994,5369.00
10/09/2007,13:30,1568.00,1569.75,1567.75,1569.50,11900,4477,16377.00
10/09/2007,13:31,1569.25,1570.50,1569.25,1570.25,10057,5903,15960.00
10/09/2007,13:32,1570.00,1570.75,1569.75,1569.75,4170,3457,7627.00
10/09/2007,13:33,1569.75,1570.75,1569.50,1570.50,2728,1527,4255.00
10/09/2007,13:34,1570.25,1571.25,1570.25,1570.75,8147,1646,9793.00
10/09/2007,13:35,1571.00,1571.25,1570.25,1571.00,3138,3157,6295.00
10/09/2007,13:36,1571.00,1571.50,1570.75,1571.25,3694,2979,6673.00
10/09/2007,13:37,1571.25,1571.75,1571.00,1571.50,4514,2545,7059.00
10/09/2007,13:38,1571.25,1571.25,1571.00,1571.25,912,1492,2404.00
10/09/2007,13:39,1571.25,1572.00,1571.25,1571.75,4908,1876,6784.00
10/09/2007,13:40,1571.75,1571.75,1570.75,1571.00,2050,3245,5295.00
10/09/2007,13:41,1571.25,1571.25,1570.50,1570.50,1042,1935,2977.00
10/09/2007,13:42,1570.50,1571.00,1570.50,1571.00,1387,993,2380.00
10/09/2007,13:43,1570.75,1571.00,1570.50,1570.75,835,911,1746.00
10/09/2007,13:44,1570.75,1570.75,1570.25,1570.75,1108,957,2065.00
10/09/2007,13:45,1570.75,1571.50,1570.75,1571.25,2395,1674,4069.00
10/09/2007,13:46,1571.25,1571.25,1570.75,1571.00,767,672,1439.00
10/09/2007,13:47,1571.00,1571.25,1570.75,1571.00,819,468,1287.00
10/09/2007,13:48,1571.00,1572.00,1571.00,1571.50,4205,1659,5864.00
10/09/2007,13:49,1571.50,1572.50,1571.25,1572.25,9026,2391,11417.00
10/09/2007,13:50,1572.25,1572.75,1572.25,1572.50,5850,2378,8228.00
10/09/2007,13:51,1572.25,1573.00,1572.00,1573.00,5116,2973,8089.00
10/09/2007,13:52,1573.00,1573.00,1572.25,1572.25,2140,2489,4629.00
10/09/2007,13:53,1572.50,1572.75,1572.00,1572.75,1566,1338,2904.00
10/09/2007,13:54,1572.50,1573.00,1572.50,1572.75,782,1634,2416.00
10/09/2007,13:55,1572.50,1572.50,1572.00,1572.50,631,1260,1891.00
10/09/2007,13:56,1572.50,1572.50,1571.75,1571.75,1306,1597,2903.00
10/09/2007,13:57,1571.75,1572.00,1571.75,1571.75,522,1791,2313.00
10/09/2007,13:58,1571.75,1572.25,1571.50,1572.00,2190,2874,5064.00
10/09/2007,13:59,1572.00,1572.25,1571.75,1571.75,346,1310,1656.00
10/09/2007,14:00,1571.75,1572.75,1571.75,1572.75,3001,787,3788.00
10/09/2007,14:01,1572.75,1572.75,1571.75,1572.00,1256,1816,3072.00
10/09/2007,14:02,1571.75,1572.00,1571.50,1571.75,272,553,825.00
10/09/2007,14:03,1572.00,1572.00,1571.25,1571.25,1617,3618,5235.00
10/09/2007,14:04,1571.25,1571.75,1571.25,1571.75,954,1027,1981.00
10/09/2007,14:05,1571.75,1572.00,1571.25,1571.50,838,1399,2237.00
10/09/2007,14:06,1571.50,1571.50,1571.00,1571.25,1164,1336,2500.00
10/09/2007,14:07,1571.50,1572.25,1571.25,1572.25,1876,1175,3051.00
10/09/2007,14:08,1572.25,1572.25,1571.75,1572.00,482,818,1300.00
10/09/2007,14:09,1571.75,1572.00,1571.75,1571.75,263,707,970.00
10/09/2007,14:10,1571.75,1572.75,1571.75,1572.25,3207,1693,4900.00
10/09/2007,14:11,1572.25,1573.25,1572.25,1573.25,3799,370,4169.00
10/09/2007,14:12,1573.25,1573.25,1572.75,1572.75,575,3432,4007.00
10/09/2007,14:13,1572.75,1573.50,1572.75,1573.25,2607,1254,3861.00
10/09/2007,14:14,1573.25,1573.75,1573.00,1573.25,4563,2982,7545.00
10/09/2007,14:15,1573.25,1573.50,1573.00,1573.00,4503,2671,7174.00
10/09/2007,14:16,1573.00,1573.25,1572.75,1573.25,633,782,1415.00
10/09/2007,14:17,1573.25,1574.50,1573.00,1574.00,9174,4079,13253.00
10/09/2007,14:18,1574.00,1574.75,1574.00,1574.50,5124,1904,7028.00
10/09/2007,14:19,1574.50,1575.50,1574.25,1575.00,8499,4873,13372.00
10/09/2007,14:20,1575.00,1575.25,1574.75,1575.00,985,1939,2924.00
10/09/2007,14:21,1575.25,1575.25,1574.75,1575.25,1146,1166,2312.00
10/09/2007,14:22,1575.25,1575.25,1575.00,1575.25,1404,225,1629.00
10/09/2007,14:23,1575.00,1575.75,1574.75,1575.50,3887,2449,6336.00
10/09/2007,14:24,1575.50,1575.75,1575.00,1575.50,1559,5459,7018.00
10/09/2007,14:25,1575.25,1575.50,1575.00,1575.00,1213,1491,2704.00
10/09/2007,14:26,1575.00,1575.00,1574.50,1574.75,2360,2253,4613.00
10/09/2007,14:27,1574.75,1575.00,1574.50,1574.75,1660,958,2618.00
10/09/2007,14:28,1574.75,1574.75,1574.00,1574.25,823,3291,4114.00
10/09/2007,14:29,1574.25,1574.75,1574.00,1574.50,1344,1149,2493.00
10/09/2007,14:30,1574.75,1574.75,1574.25,1574.75,1273,757,2030.00
10/09/2007,14:31,1574.50,1575.00,1574.50,1575.00,658,59,717.00
10/09/2007,14:32,1575.00,1575.00,1574.50,1574.50,22,1779,1801.00
10/09/2007,14:33,1574.50,1574.75,1574.25,1574.25,1156,2174,3330.00
10/09/2007,14:34,1574.25,1574.50,1574.00,1574.25,1172,981,2153.00
10/09/2007,14:35,1574.00,1574.75,1574.00,1574.75,1299,206,1505.00
10/09/2007,14:36,1574.50,1575.00,1574.50,1574.50,1080,685,1765.00
10/09/2007,14:37,1574.75,1574.75,1574.25,1574.50,750,1377,2127.00
10/09/2007,14:38,1574.50,1574.75,1574.50,1574.75,51,275,326.00
10/09/2007,14:39,1574.75,1575.00,1574.25,1574.75,2389,535,2924.00
10/09/2007,14:40,1575.00,1575.25,1574.75,1575.25,2434,318,2752.00
10/09/2007,14:41,1575.25,1576.25,1575.00,1575.25,7062,4928,11990.00
10/09/2007,14:42,1575.25,1575.50,1574.00,1574.00,1800,7865,9665.00
10/09/2007,14:43,1574.25,1574.25,1573.75,1574.00,1943,4524,6467.00
10/09/2007,14:44,1573.75,1574.00,1573.75,1573.75,226,3557,3783.00
10/09/2007,14:45,1574.00,1574.00,1573.50,1573.75,2857,4378,7235.00
10/09/2007,14:46,1573.50,1573.75,1573.50,1573.50,1372,848,2220.00
10/09/2007,14:47,1573.50,1573.75,1573.25,1573.25,1070,1563,2633.00
10/09/2007,14:48,1573.25,1574.00,1573.25,1573.75,1737,678,2415.00
10/09/2007,14:49,1573.75,1574.00,1573.50,1573.75,838,536,1374.00
10/09/2007,14:50,1573.75,1574.00,1573.50,1574.00,751,271,1022.00
10/09/2007,14:51,1574.00,1574.50,1573.75,1574.50,3007,960,3967.00
10/09/2007,14:52,1574.50,1574.50,1574.00,1574.50,1547,1139,2686.00
10/09/2007,14:53,1574.50,1574.75,1574.25,1574.50,1665,1427,3092.00
10/09/2007,14:54,1574.50,1575.00,1574.50,1574.75,3257,895,4152.00
10/09/2007,14:55,1574.75,1575.25,1574.75,1575.25,4828,384,5212.00
10/09/2007,14:56,1575.00,1575.50,1574.75,1575.25,3753,3118,6871.00
10/09/2007,14:57,1575.25,1575.75,1575.00,1575.75,3440,1918,5358.00
10/09/2007,14:58,1575.50,1576.00,1575.25,1575.25,3857,2170,6027.00
10/09/2007,14:59,1575.25,1575.75,1575.00,1575.75,4384,3008,7392.00
10/09/2007,15:00,1575.75,1576.50,1575.50,1576.00,12197,8219,20416.00
10/09/2007,15:01,1576.25,1576.75,1576.00,1576.50,8877,6040,14917.00
10/09/2007,15:02,1576.25,1576.75,1576.25,1576.50,3378,3356,6734.00
10/09/2007,15:03,1576.75,1577.00,1576.50,1576.75,5267,1836,7103.00
10/09/2007,15:04,1576.75,1577.00,1576.50,1576.50,792,1533,2325.00
10/09/2007,15:05,1576.75,1577.00,1576.50,1576.75,2368,510,2878.00
10/09/2007,15:06,1576.75,1577.50,1576.75,1577.00,5239,3229,8468.00
10/09/2007,15:07,1577.25,1577.25,1576.75,1576.75,1298,2198,3496.00
10/09/2007,15:08,1577.00,1577.00,1576.75,1577.00,457,1784,2241.00
10/09/2007,15:09,1576.75,1577.00,1576.25,1576.25,332,2943,3275.00
10/09/2007,15:10,1576.25,1576.25,1575.50,1575.50,347,4218,4565.00
10/09/2007,15:11,1575.75,1576.00,1575.50,1575.75,2042,412,2454.00
10/09/2007,15:12,1576.00,1576.00,1575.75,1575.75,860,160,1020.00
10/09/2007,15:13,1576.00,1576.50,1575.75,1576.25,1772,291,2063.00
10/09/2007,15:14,1576.50,1576.50,1575.50,1576.50,2269,4630,6899.00
10/09/2007,15:15,1576.25,1576.75,1576.00,1576.75,2981,3152,6133.00
10/09/2007,15:16,1576.75,1576.75,1576.75,1576.75,10,0,10.00
10/09/2007,15:31,1576.00,1576.25,1575.75,1575.75,268,846,1114.00
10/09/2007,15:32,1575.75,1576.00,1575.75,1576.00,129,76,205.00
10/09/2007,15:33,1576.00,1576.00,1575.75,1575.75,142,46,188.00
10/09/2007,15:34,1575.75,1575.75,1575.50,1575.50,0,828,828.00
10/09/2007,15:35,1575.50,1575.50,1575.50,1575.50,0,10,10.00
10/09/2007,15:36,1575.50,1575.50,1575.00,1575.25,400,805,1205.00
10/09/2007,15:37,1575.50,1575.50,1575.25,1575.50,103,46,149.00
10/09/2007,15:38,1575.25,1575.50,1575.25,1575.50,183,11,194.00
10/09/2007,15:39,1575.50,1575.75,1575.50,1575.75,258,12,270.00
10/09/2007,15:40,1575.75,1576.00,1575.75,1575.75,97,7,104.00
10/09/2007,15:41,1575.75,1576.00,1575.75,1575.75,10,88,98.00
10/09/2007,15:42,1576.00,1576.00,1575.75,1575.75,8,345,353.00
10/09/2007,15:43,1575.75,1575.75,1575.75,1575.75,0,61,61.00
10/09/2007,15:44,1575.75,1575.75,1575.75,1575.75,0,63,63.00
10/09/2007,15:45,1575.50,1575.75,1575.50,1575.75,2,24,26.00
10/09/2007,15:46,1575.75,1575.75,1575.50,1575.50,15,46,61.00
10/09/2007,15:47,1575.50,1575.75,1575.50,1575.75,12,1,13.00
10/09/2007,15:48,1575.75,1575.75,1575.50,1575.50,1,2,3.00
10/09/2007,15:49,1575.75,1575.75,1575.50,1575.50,1,100,101.00
10/09/2007,15:50,1575.50,1575.75,1575.50,1575.75,15,11,26.00
10/09/2007,15:51,1575.75,1575.75,1575.75,1575.75,50,0,50.00
10/09/2007,15:52,1575.75,1575.75,1575.50,1575.50,96,2,98.00
10/09/2007,15:53,1575.50,1575.75,1575.50,1575.75,1,1,2.00
10/09/2007,15:54,1575.75,1575.75,1575.75,1575.75,120,0,120.00
10/09/2007,15:55,1575.75,1575.75,1575.75,1575.75,140,0,140.00
10/09/2007,15:56,1575.50,1575.50,1575.50,1575.50,0,35,35.00
10/09/2007,15:57,1575.50,1575.50,1575.25,1575.50,14,294,308.00
10/09/2007,15:58,1575.50,1575.50,1575.25,1575.50,56,10,66.00
10/09/2007,15:59,1575.50,1575.50,1575.50,1575.50,5,0,5.00
10/09/2007,16:00,1575.50,1576.00,1575.00,1575.25,512,539,1051.00
10/09/2007,17:01,1575.00,1575.25,1574.75,1575.00,148,58,206.00
10/09/2007,17:02,1575.25,1575.25,1575.00,1575.00,10,10,20.00
10/09/2007,17:03,1575.25,1575.25,1575.25,1575.25,20,0,20.00
10/09/2007,17:04,1575.00,1575.00,1575.00,1575.00,0,7,7.00
10/09/2007,17:05,1575.25,1575.25,1575.25,1575.25,9,0,9.00
10/09/2007,17:06,1575.00,1575.25,1575.00,1575.00,2,17,19.00
10/09/2007,17:07,1575.00,1575.00,1575.00,1575.00,0,22,22.00
10/09/2007,17:08,1575.00,1575.00,1574.75,1575.00,3,66,69.00
10/09/2007,17:09,1575.00,1575.00,1575.00,1575.00,4,0,4.00
10/09/2007,17:10,1575.00,1575.00,1575.00,1575.00,23,0,23.00
10/09/2007,17:11,1574.75,1574.75,1574.75,1574.75,0,65,65.00
10/09/2007,17:12,1574.75,1574.75,1574.50,1574.75,14,183,197.00
10/09/2007,17:13,1575.00,1575.00,1575.00,1575.00,10,0,10.00
10/09/2007,17:14,1575.00,1575.00,1575.00,1575.00,182,0,182.00
10/09/2007,17:15,1575.25,1575.25,1575.00,1575.00,110,67,177.00
10/09/2007,17:16,1575.00,1575.00,1574.75,1575.00,46,2,48.00
10/09/2007,17:17,1575.00,1575.00,1575.00,1575.00,11,0,11.00
10/09/2007,17:18,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/09/2007,17:19,1575.00,1575.00,1575.00,1575.00,26,0,26.00
10/09/2007,17:21,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/09/2007,17:22,1574.75,1574.75,1574.75,1574.75,0,73,73.00
10/09/2007,17:23,1574.75,1575.00,1574.75,1575.00,83,40,123.00
10/09/2007,17:24,1575.00,1575.00,1575.00,1575.00,6,0,6.00
10/09/2007,17:25,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/09/2007,17:26,1575.00,1575.00,1574.75,1575.00,79,15,94.00
10/09/2007,17:27,1575.00,1575.00,1574.75,1574.75,115,65,180.00
10/09/2007,17:28,1575.00,1575.00,1575.00,1575.00,195,0,195.00
10/09/2007,17:29,1575.25,1575.25,1575.25,1575.25,20,0,20.00
10/09/2007,17:30,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/09/2007,17:31,1575.00,1575.00,1574.75,1574.75,0,61,61.00
10/09/2007,17:32,1575.00,1575.00,1575.00,1575.00,38,0,38.00
10/09/2007,17:33,1575.00,1575.00,1575.00,1575.00,38,0,38.00
10/09/2007,17:34,1575.00,1575.00,1575.00,1575.00,10,0,10.00
10/09/2007,17:35,1574.75,1574.75,1574.50,1574.50,0,33,33.00
10/09/2007,17:36,1574.75,1574.75,1574.75,1574.75,16,0,16.00
10/09/2007,17:37,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/09/2007,17:38,1574.75,1574.75,1574.50,1574.50,1,2,3.00
10/09/2007,17:39,1574.50,1574.50,1574.50,1574.50,0,65,65.00
10/09/2007,17:40,1574.50,1574.50,1574.25,1574.25,6,135,141.00
10/09/2007,17:41,1574.50,1574.50,1574.50,1574.50,6,0,6.00
10/09/2007,17:42,1574.25,1574.50,1574.25,1574.50,3,32,35.00
10/09/2007,17:43,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/09/2007,17:44,1574.50,1574.75,1574.25,1574.50,75,31,106.00
10/09/2007,17:45,1574.75,1575.00,1574.75,1575.00,26,0,26.00
10/09/2007,17:46,1575.00,1575.00,1575.00,1575.00,4,0,4.00
10/09/2007,17:47,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/09/2007,17:49,1574.75,1575.00,1574.75,1575.00,6,2,8.00
10/09/2007,17:50,1575.00,1575.00,1575.00,1575.00,32,0,32.00
10/09/2007,17:51,1575.00,1575.00,1575.00,1575.00,71,0,71.00
10/09/2007,17:52,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/09/2007,17:53,1575.00,1575.00,1575.00,1575.00,31,0,31.00
10/09/2007,17:54,1575.25,1575.25,1575.00,1575.00,1,1,2.00
10/09/2007,17:55,1575.25,1575.25,1575.25,1575.25,26,0,26.00
10/09/2007,17:57,1575.25,1575.25,1575.25,1575.25,43,0,43.00
10/09/2007,17:58,1575.25,1575.25,1575.25,1575.25,52,0,52.00
10/09/2007,17:59,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/09/2007,18:01,1575.25,1575.25,1575.25,1575.25,1,0,1.00
10/09/2007,18:03,1575.00,1575.25,1575.00,1575.25,27,12,39.00
10/09/2007,18:04,1575.00,1575.00,1575.00,1575.00,0,20,20.00
10/09/2007,18:06,1575.00,1575.00,1575.00,1575.00,0,5,5.00
10/09/2007,18:08,1575.25,1575.25,1575.25,1575.25,1,0,1.00
10/09/2007,18:09,1575.25,1575.25,1575.00,1575.00,1,6,7.00
10/09/2007,18:10,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/09/2007,18:12,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/09/2007,18:13,1575.00,1575.00,1574.75,1575.00,47,56,103.00
10/09/2007,18:14,1575.00,1575.00,1575.00,1575.00,5,0,5.00
10/09/2007,18:15,1575.25,1575.25,1575.00,1575.00,1,1,2.00
10/09/2007,18:16,1575.25,1575.25,1574.75,1574.75,1,3,4.00
10/09/2007,18:17,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/09/2007,18:18,1574.75,1575.00,1574.75,1575.00,1,2,3.00
10/09/2007,18:20,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/09/2007,18:21,1575.00,1575.00,1575.00,1575.00,14,0,14.00
10/09/2007,18:22,1575.25,1575.25,1575.25,1575.25,1,0,1.00
10/09/2007,18:23,1575.25,1575.25,1575.25,1575.25,1,0,1.00
10/09/2007,18:24,1575.00,1575.00,1574.75,1574.75,0,10,10.00
10/09/2007,18:27,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/09/2007,18:28,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/09/2007,18:29,1575.00,1575.00,1575.00,1575.00,12,0,12.00
10/09/2007,18:30,1575.00,1575.00,1575.00,1575.00,22,0,22.00
10/09/2007,18:31,1575.00,1575.00,1575.00,1575.00,51,0,51.00
10/09/2007,18:32,1575.00,1575.00,1574.75,1574.75,11,2,13.00
10/09/2007,18:34,1574.75,1574.75,1574.75,1574.75,0,5,5.00
10/09/2007,18:35,1575.00,1575.00,1575.00,1575.00,11,0,11.00
10/09/2007,18:37,1575.00,1575.00,1575.00,1575.00,3,0,3.00
10/09/2007,18:38,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/09/2007,18:39,1574.75,1575.00,1574.75,1575.00,5,5,10.00
10/09/2007,18:40,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/09/2007,18:43,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/09/2007,18:45,1575.00,1575.00,1575.00,1575.00,34,0,34.00
10/09/2007,18:46,1574.75,1574.75,1574.50,1574.50,3,80,83.00
10/09/2007,18:47,1574.50,1574.50,1574.25,1574.25,14,55,69.00
10/09/2007,18:48,1574.50,1574.75,1574.25,1574.25,27,62,89.00
10/09/2007,18:49,1574.50,1574.50,1574.50,1574.50,3,0,3.00
10/09/2007,18:50,1574.50,1574.50,1574.25,1574.25,1,8,9.00
10/09/2007,18:51,1574.25,1574.50,1574.25,1574.50,1,3,4.00
10/09/2007,18:52,1574.50,1574.75,1574.50,1574.75,48,0,48.00
10/09/2007,18:54,1574.75,1574.75,1574.75,1574.75,6,0,6.00
10/09/2007,18:56,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/09/2007,18:58,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/09/2007,19:01,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,19:03,1574.50,1574.50,1574.50,1574.50,0,5,5.00
10/09/2007,19:04,1574.75,1574.75,1574.75,1574.75,4,0,4.00
10/09/2007,19:05,1574.50,1574.75,1574.50,1574.75,17,31,48.00
10/09/2007,19:06,1574.75,1574.75,1574.75,1574.75,21,0,21.00
10/09/2007,19:07,1574.75,1575.00,1574.75,1575.00,8,0,8.00
10/09/2007,19:08,1574.75,1574.75,1574.75,1574.75,0,12,12.00
10/09/2007,19:09,1574.75,1574.75,1574.75,1574.75,0,43,43.00
10/09/2007,19:10,1574.75,1575.00,1574.75,1575.00,2,17,19.00
10/09/2007,19:11,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/09/2007,19:12,1574.75,1574.75,1574.75,1574.75,0,8,8.00
10/09/2007,19:13,1574.75,1574.75,1574.75,1574.75,0,29,29.00
10/09/2007,19:14,1574.75,1574.75,1574.75,1574.75,0,54,54.00
10/09/2007,19:15,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/09/2007,19:16,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/09/2007,19:17,1574.75,1575.00,1574.75,1575.00,20,1,21.00
10/09/2007,19:18,1574.75,1574.75,1574.75,1574.75,0,4,4.00
10/09/2007,19:19,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/09/2007,19:20,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/09/2007,19:21,1574.75,1574.75,1574.75,1574.75,0,17,17.00
10/09/2007,19:23,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/09/2007,19:25,1574.75,1575.00,1574.75,1574.75,4,17,21.00
10/09/2007,19:26,1574.75,1574.75,1574.50,1574.75,19,23,42.00
10/09/2007,19:27,1574.75,1574.75,1574.75,1574.75,9,0,9.00
10/09/2007,19:28,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/09/2007,19:29,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,19:33,1574.50,1574.50,1574.25,1574.25,0,74,74.00
10/09/2007,19:34,1574.50,1574.50,1574.50,1574.50,36,0,36.00
10/09/2007,19:36,1574.50,1574.75,1574.25,1574.50,8,10,18.00
10/09/2007,19:37,1574.50,1574.50,1574.50,1574.50,0,13,13.00
10/09/2007,19:38,1574.75,1574.75,1574.50,1574.50,5,1,6.00
10/09/2007,19:39,1574.50,1574.50,1574.50,1574.50,0,5,5.00
10/09/2007,19:40,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/09/2007,19:41,1574.50,1574.50,1574.50,1574.50,0,8,8.00
10/09/2007,19:42,1574.50,1574.50,1574.25,1574.25,0,60,60.00
10/09/2007,19:43,1574.25,1574.25,1574.25,1574.25,0,2,2.00
10/09/2007,19:44,1574.25,1574.25,1574.00,1574.25,4,85,89.00
10/09/2007,19:45,1574.25,1574.50,1574.25,1574.25,10,1,11.00
10/09/2007,19:47,1574.25,1574.25,1574.25,1574.25,0,2,2.00
10/09/2007,19:48,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,19:50,1574.50,1574.50,1574.50,1574.50,15,0,15.00
10/09/2007,19:51,1574.50,1574.50,1574.50,1574.50,20,0,20.00
10/09/2007,19:56,1574.25,1574.25,1574.25,1574.25,0,70,70.00
10/09/2007,19:57,1574.25,1574.25,1574.25,1574.25,0,38,38.00
10/09/2007,19:58,1574.25,1574.50,1574.25,1574.50,30,1,31.00
10/09/2007,20:01,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,20:03,1574.50,1574.50,1574.50,1574.50,10,0,10.00
10/09/2007,20:04,1574.50,1574.50,1574.50,1574.50,4,0,4.00
10/09/2007,20:05,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/09/2007,20:08,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,20:11,1574.25,1574.25,1574.25,1574.25,0,20,20.00
10/09/2007,20:12,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/09/2007,20:14,1574.25,1574.50,1574.25,1574.50,43,1,44.00
10/09/2007,20:15,1574.50,1574.50,1574.50,1574.50,4,0,4.00
10/09/2007,20:17,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,20:19,1574.50,1574.50,1574.50,1574.50,3,0,3.00
10/09/2007,20:20,1574.50,1574.50,1574.25,1574.25,1,10,11.00
10/09/2007,20:21,1574.25,1574.25,1574.25,1574.25,0,2,2.00
10/09/2007,20:22,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,20:23,1574.25,1574.25,1574.00,1574.25,3,79,82.00
10/09/2007,20:25,1574.25,1574.25,1574.25,1574.25,15,0,15.00
10/09/2007,20:26,1574.25,1574.25,1574.25,1574.25,3,0,3.00
10/09/2007,20:27,1574.25,1574.25,1574.25,1574.25,62,0,62.00
10/09/2007,20:28,1574.50,1574.50,1574.50,1574.50,4,0,4.00
10/09/2007,20:29,1574.50,1574.75,1574.50,1574.75,36,0,36.00
10/09/2007,20:31,1574.50,1574.50,1574.50,1574.50,0,8,8.00
10/09/2007,20:33,1574.50,1574.50,1574.50,1574.50,0,20,20.00
10/09/2007,20:34,1574.50,1574.50,1574.50,1574.50,0,5,5.00
10/09/2007,20:38,1574.50,1574.50,1574.50,1574.50,0,33,33.00
10/09/2007,20:39,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,20:40,1574.50,1574.50,1574.50,1574.50,0,18,18.00
10/09/2007,20:41,1574.50,1574.50,1574.50,1574.50,0,34,34.00
10/09/2007,20:42,1574.75,1574.75,1574.50,1574.50,4,1,5.00
10/09/2007,20:43,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,20:44,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/09/2007,20:45,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,20:46,1574.75,1574.75,1574.50,1574.50,4,51,55.00
10/09/2007,20:47,1574.50,1574.75,1574.50,1574.75,25,1,26.00
10/09/2007,20:48,1574.75,1574.75,1574.75,1574.75,50,0,50.00
10/09/2007,20:50,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/09/2007,20:51,1574.50,1574.75,1574.50,1574.75,3,4,7.00
10/09/2007,20:52,1574.75,1575.00,1574.75,1575.00,10,0,10.00
10/09/2007,20:53,1574.75,1575.00,1574.75,1574.75,25,37,62.00
10/09/2007,20:54,1574.75,1574.75,1574.75,1574.75,0,25,25.00
10/09/2007,20:55,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/09/2007,20:56,1574.75,1574.75,1574.75,1574.75,0,10,10.00
10/09/2007,20:59,1574.50,1574.75,1574.50,1574.50,13,37,50.00
10/09/2007,21:00,1574.50,1574.50,1574.50,1574.50,0,43,43.00
10/09/2007,21:01,1574.50,1574.50,1574.50,1574.50,0,21,21.00
10/09/2007,21:02,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,21:03,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/09/2007,21:04,1574.50,1574.50,1574.25,1574.25,6,148,154.00
10/09/2007,21:06,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,21:07,1574.25,1574.25,1574.25,1574.25,0,117,117.00
10/09/2007,21:12,1574.50,1574.50,1574.50,1574.50,6,0,6.00
10/09/2007,21:13,1574.25,1574.50,1574.25,1574.25,1,11,12.00
10/09/2007,21:15,1574.25,1574.25,1574.25,1574.25,0,16,16.00
10/09/2007,21:16,1574.50,1574.50,1574.50,1574.50,10,0,10.00
10/09/2007,21:17,1574.50,1574.50,1574.25,1574.25,50,5,55.00
10/09/2007,21:21,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,21:22,1574.50,1574.50,1574.50,1574.50,45,0,45.00
10/09/2007,21:23,1574.50,1574.50,1574.50,1574.50,44,0,44.00
10/09/2007,21:24,1574.50,1574.50,1574.50,1574.50,15,0,15.00
10/09/2007,21:25,1574.75,1574.75,1574.50,1574.50,100,17,117.00
10/09/2007,21:26,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/09/2007,21:27,1574.50,1574.50,1574.50,1574.50,0,35,35.00
10/09/2007,21:28,1574.50,1574.50,1574.50,1574.50,0,46,46.00
10/09/2007,21:29,1574.50,1574.50,1574.50,1574.50,0,30,30.00
10/09/2007,21:35,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/09/2007,21:39,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,21:40,1574.50,1574.50,1574.50,1574.50,0,16,16.00
10/09/2007,21:43,1574.50,1574.50,1574.50,1574.50,0,53,53.00
10/09/2007,21:44,1574.50,1574.50,1574.50,1574.50,0,5,5.00
10/09/2007,21:46,1574.75,1574.75,1574.75,1574.75,6,0,6.00
10/09/2007,21:48,1574.50,1574.50,1574.50,1574.50,0,52,52.00
10/09/2007,21:50,1574.50,1574.50,1574.50,1574.50,0,31,31.00
10/09/2007,21:51,1574.50,1574.50,1574.25,1574.25,0,4,4.00
10/09/2007,21:52,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,21:53,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/09/2007,21:54,1574.50,1574.50,1574.50,1574.50,11,0,11.00
10/09/2007,21:55,1574.25,1574.25,1574.25,1574.25,0,58,58.00
10/09/2007,21:56,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,21:57,1574.25,1574.25,1574.25,1574.25,0,4,4.00
10/09/2007,22:00,1574.25,1574.25,1574.25,1574.25,0,20,20.00
10/09/2007,22:01,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,22:03,1574.50,1574.50,1574.50,1574.50,6,0,6.00
10/09/2007,22:04,1574.50,1574.50,1574.50,1574.50,4,0,4.00
10/09/2007,22:05,1574.50,1574.50,1574.50,1574.50,10,0,10.00
10/09/2007,22:06,1574.50,1574.50,1574.50,1574.50,6,0,6.00
10/09/2007,22:07,1574.25,1574.25,1574.25,1574.25,0,109,109.00
10/09/2007,22:08,1574.25,1574.50,1574.25,1574.50,1,1,2.00
10/09/2007,22:14,1574.25,1574.25,1574.25,1574.25,0,40,40.00
10/09/2007,22:15,1574.50,1574.50,1574.50,1574.50,5,0,5.00
10/09/2007,22:16,1574.25,1574.25,1574.25,1574.25,0,43,43.00
10/09/2007,22:17,1574.25,1574.50,1574.25,1574.50,1,2,3.00
10/09/2007,22:21,1574.50,1574.50,1574.25,1574.25,6,1,7.00
10/09/2007,22:22,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,22:24,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,22:26,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,22:27,1574.50,1574.50,1574.25,1574.50,22,1,23.00
10/09/2007,22:28,1574.75,1574.75,1574.50,1574.50,1,11,12.00
10/09/2007,22:29,1574.75,1574.75,1574.50,1574.50,5,1,6.00
10/09/2007,22:30,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/09/2007,22:31,1574.50,1574.50,1574.50,1574.50,0,13,13.00
10/09/2007,22:32,1574.50,1574.50,1574.25,1574.25,0,51,51.00
10/09/2007,22:33,1574.50,1574.50,1574.50,1574.50,6,0,6.00
10/09/2007,22:34,1574.50,1574.75,1574.50,1574.75,6,0,6.00
10/09/2007,22:35,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/09/2007,22:36,1574.50,1574.75,1574.25,1574.50,2,9,11.00
10/09/2007,22:40,1574.25,1574.25,1574.25,1574.25,0,59,59.00
10/09/2007,22:41,1574.25,1574.25,1574.25,1574.25,0,37,37.00
10/09/2007,22:42,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,22:43,1574.00,1574.00,1574.00,1574.00,0,10,10.00
10/09/2007,22:45,1574.00,1574.00,1574.00,1574.00,0,6,6.00
10/09/2007,22:46,1574.00,1574.00,1574.00,1574.00,0,2,2.00
10/09/2007,22:52,1574.00,1574.25,1574.00,1574.00,12,3,15.00
10/09/2007,22:53,1574.25,1574.25,1574.00,1574.00,1,10,11.00
10/09/2007,22:54,1574.00,1574.00,1574.00,1574.00,0,50,50.00
10/09/2007,22:55,1574.00,1574.00,1574.00,1574.00,0,2,2.00
10/09/2007,22:58,1574.25,1574.25,1574.25,1574.25,11,0,11.00
10/09/2007,22:59,1574.25,1574.25,1574.25,1574.25,2,0,2.00
10/09/2007,23:00,1574.25,1574.25,1574.25,1574.25,35,0,35.00
10/09/2007,23:01,1574.50,1574.50,1574.00,1574.50,5,5,10.00
10/09/2007,23:02,1574.25,1574.25,1574.25,1574.25,0,23,23.00
10/09/2007,23:04,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,23:05,1574.25,1574.25,1574.25,1574.25,0,5,5.00
10/09/2007,23:06,1574.25,1574.25,1574.25,1574.25,0,5,5.00
10/09/2007,23:07,1574.25,1574.25,1574.25,1574.25,0,16,16.00
10/09/2007,23:08,1574.50,1574.50,1574.50,1574.50,6,0,6.00
10/09/2007,23:12,1574.00,1574.00,1574.00,1574.00,0,1,1.00
10/09/2007,23:14,1574.50,1574.50,1574.50,1574.50,180,0,180.00
10/09/2007,23:15,1574.50,1574.75,1574.50,1574.50,6,41,47.00
10/09/2007,23:16,1574.50,1574.50,1574.25,1574.25,0,31,31.00
10/09/2007,23:18,1574.50,1574.50,1574.50,1574.50,4,0,4.00
10/09/2007,23:19,1574.50,1574.50,1574.50,1574.50,11,0,11.00
10/09/2007,23:20,1574.25,1574.25,1574.25,1574.25,0,55,55.00
10/09/2007,23:21,1574.25,1574.25,1574.00,1574.25,10,8,18.00
10/09/2007,23:22,1574.50,1574.50,1574.25,1574.25,1,2,3.00
10/09/2007,23:23,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/09/2007,23:25,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,23:26,1574.25,1574.25,1574.25,1574.25,0,15,15.00
10/09/2007,23:27,1574.25,1574.25,1574.00,1574.00,0,22,22.00
10/09/2007,23:29,1574.00,1574.25,1574.00,1574.25,10,15,25.00
10/09/2007,23:31,1574.25,1574.25,1574.00,1574.00,2,11,13.00
10/09/2007,23:32,1574.00,1574.25,1574.00,1574.25,1,1,2.00
10/09/2007,23:33,1574.25,1574.25,1574.25,1574.25,1,0,1.00
10/09/2007,23:34,1574.25,1574.25,1574.25,1574.25,12,0,12.00
10/09/2007,23:35,1574.25,1574.25,1574.25,1574.25,2,0,2.00
10/09/2007,23:36,1574.25,1574.25,1574.25,1574.25,27,0,27.00
10/09/2007,23:37,1574.25,1575.00,1574.00,1575.00,316,1,317.00
10/09/2007,23:38,1574.75,1574.75,1574.50,1574.50,0,37,37.00
10/09/2007,23:39,1574.75,1574.75,1574.75,1574.75,50,0,50.00
10/09/2007,23:41,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/09/2007,23:42,1574.75,1574.75,1574.75,1574.75,13,0,13.00
10/09/2007,23:43,1574.50,1574.50,1574.25,1574.25,0,45,45.00
10/09/2007,23:44,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,23:45,1574.50,1574.50,1574.25,1574.25,4,1,5.00
10/09/2007,23:46,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/09/2007,23:47,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/09/2007,23:48,1574.50,1574.50,1574.50,1574.50,14,0,14.00
10/09/2007,23:52,1574.75,1574.75,1574.75,1574.75,3,0,3.00
10/09/2007,23:53,1574.75,1574.75,1574.75,1574.75,74,0,74.00
10/09/2007,23:54,1574.75,1574.75,1574.75,1574.75,20,0,20.00
10/09/2007,23:55,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/09/2007,23:57,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/09/2007,23:59,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,00:00,1574.75,1574.75,1574.75,1574.75,0,6,6.00
10/10/2007,00:01,1575.00,1575.00,1574.50,1575.00,11,2,13.00
10/10/2007,00:02,1574.75,1574.75,1574.50,1574.50,0,67,67.00
10/10/2007,00:06,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/10/2007,00:07,1574.75,1574.75,1574.75,1574.75,22,0,22.00
10/10/2007,00:10,1574.50,1574.50,1574.50,1574.50,0,24,24.00
10/10/2007,00:11,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,00:12,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,00:13,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/10/2007,00:15,1574.75,1574.75,1574.75,1574.75,7,0,7.00
10/10/2007,00:16,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,00:17,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/10/2007,00:18,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,00:20,1574.75,1574.75,1574.75,1574.75,54,0,54.00
10/10/2007,00:21,1574.75,1574.75,1574.75,1574.75,6,0,6.00
10/10/2007,00:22,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,00:24,1574.75,1574.75,1574.50,1574.50,4,2,6.00
10/10/2007,00:25,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,00:27,1574.50,1574.75,1574.50,1574.50,16,47,63.00
10/10/2007,00:28,1574.50,1574.50,1574.50,1574.50,0,30,30.00
10/10/2007,00:29,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/10/2007,00:30,1574.50,1574.50,1574.50,1574.50,0,25,25.00
10/10/2007,00:31,1574.25,1574.50,1574.25,1574.50,2,2,4.00
10/10/2007,00:32,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,00:34,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,00:35,1574.75,1574.75,1574.75,1574.75,10,0,10.00
10/10/2007,00:38,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/10/2007,00:39,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,00:40,1574.75,1574.75,1574.75,1574.75,17,0,17.00
10/10/2007,00:41,1574.75,1574.75,1574.75,1574.75,38,0,38.00
10/10/2007,00:42,1575.00,1575.00,1574.75,1574.75,11,10,21.00
10/10/2007,00:43,1574.75,1574.75,1574.75,1574.75,0,4,4.00
10/10/2007,00:45,1574.75,1574.75,1574.75,1574.75,0,10,10.00
10/10/2007,00:48,1575.00,1575.00,1574.75,1574.75,5,6,11.00
10/10/2007,00:49,1574.75,1574.75,1574.75,1574.75,0,7,7.00
10/10/2007,00:50,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,00:51,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,00:52,1574.50,1574.50,1574.50,1574.50,0,12,12.00
10/10/2007,00:53,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/10/2007,00:54,1574.75,1574.75,1574.75,1574.75,0,5,5.00
10/10/2007,00:56,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/10/2007,00:58,1574.75,1574.75,1574.75,1574.75,0,201,201.00
10/10/2007,00:59,1575.00,1575.00,1575.00,1575.00,5,0,5.00
10/10/2007,01:00,1574.75,1574.75,1574.50,1574.50,0,170,170.00
10/10/2007,01:01,1574.50,1574.50,1574.50,1574.50,0,65,65.00
10/10/2007,01:02,1574.75,1574.75,1574.50,1574.75,23,7,30.00
10/10/2007,01:03,1574.75,1574.75,1574.75,1574.75,71,0,71.00
10/10/2007,01:05,1574.50,1574.75,1574.50,1574.75,5,18,23.00
10/10/2007,01:06,1574.75,1574.75,1574.75,1574.75,96,0,96.00
10/10/2007,01:07,1574.50,1574.75,1574.50,1574.75,20,4,24.00
10/10/2007,01:08,1574.75,1574.75,1574.75,1574.75,63,0,63.00
10/10/2007,01:09,1574.75,1574.75,1574.25,1574.25,17,298,315.00
10/10/2007,01:10,1574.50,1574.50,1574.50,1574.50,3,0,3.00
10/10/2007,01:11,1574.25,1574.25,1574.25,1574.25,0,22,22.00
10/10/2007,01:13,1574.50,1574.50,1574.25,1574.50,104,2,106.00
10/10/2007,01:14,1574.50,1574.75,1574.50,1574.50,22,1,23.00
10/10/2007,01:15,1574.75,1574.75,1574.75,1574.75,46,0,46.00
10/10/2007,01:16,1574.75,1574.75,1574.75,1574.75,20,0,20.00
10/10/2007,01:17,1574.50,1574.50,1574.50,1574.50,0,47,47.00
10/10/2007,01:18,1574.50,1574.50,1574.25,1574.25,0,30,30.00
10/10/2007,01:19,1574.50,1574.50,1574.50,1574.50,41,0,41.00
10/10/2007,01:20,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,01:21,1574.50,1574.75,1574.50,1574.50,6,35,41.00
10/10/2007,01:22,1574.50,1574.50,1574.50,1574.50,0,22,22.00
10/10/2007,01:23,1574.25,1574.50,1574.00,1574.00,63,123,186.00
10/10/2007,01:24,1574.00,1574.25,1574.00,1574.25,45,19,64.00
10/10/2007,01:25,1574.25,1574.25,1574.25,1574.25,24,0,24.00
10/10/2007,01:26,1574.25,1574.25,1574.00,1574.00,125,155,280.00
10/10/2007,01:27,1574.00,1574.00,1574.00,1574.00,0,37,37.00
10/10/2007,01:28,1574.00,1574.00,1573.75,1573.75,0,11,11.00
10/10/2007,01:29,1573.75,1573.75,1573.75,1573.75,0,42,42.00
10/10/2007,01:30,1573.75,1573.75,1573.50,1573.75,4,186,190.00
10/10/2007,01:31,1573.75,1573.75,1573.50,1573.50,11,5,16.00
10/10/2007,01:32,1573.50,1573.75,1573.50,1573.75,71,137,208.00
10/10/2007,01:33,1574.00,1574.00,1573.75,1574.00,11,33,44.00
10/10/2007,01:34,1573.75,1574.00,1573.75,1573.75,3,12,15.00
10/10/2007,01:35,1573.75,1574.00,1573.50,1573.50,33,25,58.00
10/10/2007,01:36,1573.75,1573.75,1573.75,1573.75,2,0,2.00
10/10/2007,01:37,1573.75,1573.75,1573.50,1573.50,8,1,9.00
10/10/2007,01:38,1573.50,1573.75,1573.50,1573.50,7,47,54.00
10/10/2007,01:39,1573.75,1573.75,1573.75,1573.75,13,0,13.00
10/10/2007,01:40,1573.75,1573.75,1573.50,1573.75,18,1,19.00
10/10/2007,01:42,1573.75,1573.75,1573.50,1573.50,1,1,2.00
10/10/2007,01:43,1573.75,1573.75,1573.75,1573.75,2,0,2.00
10/10/2007,01:44,1573.50,1573.50,1573.50,1573.50,0,132,132.00
10/10/2007,01:45,1573.50,1573.75,1573.25,1573.75,6,41,47.00
10/10/2007,01:46,1573.50,1573.50,1573.25,1573.25,0,20,20.00
10/10/2007,01:47,1573.50,1573.50,1573.25,1573.25,14,90,104.00
10/10/2007,01:48,1573.50,1573.50,1573.50,1573.50,51,0,51.00
10/10/2007,01:49,1573.50,1573.50,1573.25,1573.50,4,5,9.00
10/10/2007,01:50,1573.50,1573.50,1573.25,1573.25,10,106,116.00
10/10/2007,01:51,1573.25,1573.50,1573.25,1573.50,6,21,27.00
10/10/2007,01:52,1573.50,1573.50,1573.25,1573.25,100,328,428.00
10/10/2007,01:53,1573.25,1573.25,1573.00,1573.25,29,126,155.00
10/10/2007,01:54,1573.25,1573.25,1573.00,1573.00,25,24,49.00
10/10/2007,01:55,1573.25,1573.25,1573.00,1573.25,21,186,207.00
10/10/2007,01:56,1573.25,1573.50,1573.25,1573.25,42,31,73.00
10/10/2007,01:57,1573.25,1573.25,1573.25,1573.25,0,26,26.00
10/10/2007,01:58,1573.25,1573.50,1573.25,1573.25,98,10,108.00
10/10/2007,01:59,1573.25,1573.50,1573.25,1573.50,14,167,181.00
10/10/2007,02:00,1573.25,1573.25,1573.00,1573.25,139,36,175.00
10/10/2007,02:01,1573.25,1573.75,1573.00,1573.50,300,211,511.00
10/10/2007,02:02,1573.50,1574.00,1573.25,1573.75,292,194,486.00
10/10/2007,02:03,1573.75,1574.00,1573.75,1574.00,258,0,258.00
10/10/2007,02:04,1574.00,1574.25,1574.00,1574.25,89,25,114.00
10/10/2007,02:05,1574.25,1574.50,1574.25,1574.25,29,160,189.00
10/10/2007,02:06,1574.50,1574.50,1574.50,1574.50,239,0,239.00
10/10/2007,02:07,1574.25,1574.25,1574.00,1574.25,27,53,80.00
10/10/2007,02:08,1574.25,1574.50,1574.00,1574.00,40,59,99.00
10/10/2007,02:09,1574.25,1574.50,1574.25,1574.50,88,0,88.00
10/10/2007,02:10,1574.50,1574.50,1574.25,1574.50,78,3,81.00
10/10/2007,02:11,1574.50,1574.75,1574.25,1574.50,18,21,39.00
10/10/2007,02:12,1574.50,1574.75,1574.50,1574.75,103,35,138.00
10/10/2007,02:13,1574.75,1574.75,1574.50,1574.50,9,52,61.00
10/10/2007,02:14,1574.50,1574.50,1574.50,1574.50,0,104,104.00
10/10/2007,02:15,1574.50,1574.50,1574.50,1574.50,0,64,64.00
10/10/2007,02:16,1574.50,1574.75,1574.50,1574.75,78,48,126.00
10/10/2007,02:17,1574.75,1574.75,1574.75,1574.75,77,0,77.00
10/10/2007,02:18,1574.75,1574.75,1574.50,1574.50,1,5,6.00
10/10/2007,02:19,1574.75,1574.75,1574.50,1574.75,82,41,123.00
10/10/2007,02:20,1575.00,1575.00,1575.00,1575.00,200,0,200.00
10/10/2007,02:21,1574.75,1575.00,1574.25,1574.25,3,82,85.00
10/10/2007,02:22,1574.50,1574.50,1574.50,1574.50,8,0,8.00
10/10/2007,02:23,1574.50,1574.50,1574.25,1574.25,1,113,114.00
10/10/2007,02:24,1574.25,1574.50,1574.25,1574.50,6,4,10.00
10/10/2007,02:25,1574.25,1574.25,1574.25,1574.25,0,113,113.00
10/10/2007,02:26,1574.25,1574.25,1574.25,1574.25,0,19,19.00
10/10/2007,02:27,1574.25,1574.25,1574.25,1574.25,0,78,78.00
10/10/2007,02:28,1574.25,1574.50,1574.25,1574.50,33,25,58.00
10/10/2007,02:29,1574.25,1574.25,1574.25,1574.25,0,218,218.00
10/10/2007,02:30,1574.00,1574.25,1574.00,1574.25,100,26,126.00
10/10/2007,02:31,1574.25,1574.25,1574.00,1574.00,23,2,25.00
10/10/2007,02:32,1574.00,1574.00,1573.75,1573.75,8,416,424.00
10/10/2007,02:33,1573.75,1573.75,1573.25,1573.50,2,156,158.00
10/10/2007,02:34,1573.50,1573.50,1573.50,1573.50,66,0,66.00
10/10/2007,02:35,1573.25,1573.50,1573.00,1573.00,5,494,499.00
10/10/2007,02:36,1573.00,1573.25,1572.75,1573.00,92,152,244.00
10/10/2007,02:37,1573.00,1573.50,1573.00,1573.25,415,62,477.00
10/10/2007,02:38,1573.25,1573.50,1573.25,1573.25,1,106,107.00
10/10/2007,02:39,1573.25,1573.50,1573.25,1573.50,35,46,81.00
10/10/2007,02:40,1573.50,1573.50,1573.25,1573.25,175,57,232.00
10/10/2007,02:41,1573.25,1573.50,1573.25,1573.50,2,30,32.00
10/10/2007,02:42,1573.50,1573.50,1572.75,1573.25,14,107,121.00
10/10/2007,02:43,1573.00,1573.00,1572.75,1572.75,157,130,287.00
10/10/2007,02:44,1573.00,1573.00,1572.75,1572.75,137,174,311.00
10/10/2007,02:45,1572.75,1573.00,1572.50,1572.75,83,207,290.00
10/10/2007,02:46,1573.00,1573.25,1572.75,1573.25,175,114,289.00
10/10/2007,02:47,1573.00,1573.00,1572.75,1572.75,0,202,202.00
10/10/2007,02:48,1572.75,1572.75,1572.50,1572.75,113,309,422.00
10/10/2007,02:49,1572.75,1573.00,1572.75,1573.00,273,20,293.00
10/10/2007,02:50,1573.00,1573.25,1572.50,1573.25,229,267,496.00
10/10/2007,02:51,1573.25,1573.25,1573.00,1573.25,19,33,52.00
10/10/2007,02:52,1573.00,1573.25,1573.00,1573.25,3,11,14.00
10/10/2007,02:53,1573.25,1573.25,1573.00,1573.00,47,83,130.00
10/10/2007,02:54,1573.25,1573.25,1573.00,1573.00,4,41,45.00
10/10/2007,02:55,1573.00,1573.25,1572.75,1573.25,42,82,124.00
10/10/2007,02:56,1573.25,1573.25,1573.00,1573.25,88,2,90.00
10/10/2007,02:57,1573.25,1573.25,1572.75,1573.00,8,55,63.00
10/10/2007,02:58,1572.75,1573.00,1572.75,1573.00,21,37,58.00
10/10/2007,02:59,1573.00,1573.00,1572.75,1573.00,16,3,19.00
10/10/2007,03:00,1573.25,1573.25,1572.75,1572.75,9,77,86.00
10/10/2007,03:01,1573.00,1573.00,1572.75,1572.75,19,125,144.00
10/10/2007,03:02,1572.75,1573.00,1572.50,1573.00,10,192,202.00
10/10/2007,03:03,1573.00,1573.00,1573.00,1573.00,15,0,15.00
10/10/2007,03:04,1573.00,1573.00,1573.00,1573.00,15,0,15.00
10/10/2007,03:05,1573.00,1573.25,1572.75,1573.00,141,79,220.00
10/10/2007,03:06,1573.00,1573.25,1573.00,1573.00,5,62,67.00
10/10/2007,03:07,1573.00,1573.00,1573.00,1573.00,0,6,6.00
10/10/2007,03:08,1573.00,1573.00,1572.75,1572.75,0,58,58.00
10/10/2007,03:09,1573.00,1573.25,1573.00,1573.00,59,10,69.00
10/10/2007,03:10,1573.00,1573.25,1572.50,1572.75,7,192,199.00
10/10/2007,03:11,1572.75,1573.00,1572.75,1572.75,86,28,114.00
10/10/2007,03:12,1572.75,1573.00,1572.75,1573.00,93,24,117.00
10/10/2007,03:13,1573.00,1573.25,1573.00,1573.00,9,35,44.00
10/10/2007,03:14,1572.75,1573.00,1572.50,1572.75,48,224,272.00
10/10/2007,03:15,1573.00,1573.25,1572.50,1572.50,259,228,487.00
10/10/2007,03:16,1572.75,1573.00,1572.50,1573.00,163,128,291.00
10/10/2007,03:17,1573.25,1573.25,1572.75,1573.00,6,11,17.00
10/10/2007,03:18,1573.00,1573.25,1573.00,1573.25,21,0,21.00
10/10/2007,03:19,1573.00,1573.25,1573.00,1573.00,3,107,110.00
10/10/2007,03:20,1573.25,1573.25,1572.75,1572.75,48,62,110.00
10/10/2007,03:21,1573.00,1573.25,1573.00,1573.00,50,3,53.00
10/10/2007,03:22,1573.00,1573.25,1572.75,1572.75,5,324,329.00
10/10/2007,03:23,1572.75,1573.00,1572.75,1573.00,8,70,78.00
10/10/2007,03:24,1572.75,1573.00,1572.75,1573.00,15,108,123.00
10/10/2007,03:25,1573.00,1573.25,1572.75,1573.00,254,14,268.00
10/10/2007,03:26,1573.00,1573.25,1573.00,1573.25,11,7,18.00
10/10/2007,03:27,1573.25,1573.25,1573.00,1573.00,7,51,58.00
10/10/2007,03:28,1572.75,1573.25,1572.75,1573.00,35,5,40.00
10/10/2007,03:29,1573.25,1573.25,1572.75,1572.75,6,34,40.00
10/10/2007,03:30,1573.25,1573.25,1573.00,1573.00,50,136,186.00
10/10/2007,03:31,1573.25,1573.25,1573.00,1573.00,12,37,49.00
10/10/2007,03:32,1573.00,1573.25,1573.00,1573.00,3,115,118.00
10/10/2007,03:33,1573.25,1573.25,1573.25,1573.25,7,0,7.00
10/10/2007,03:34,1573.00,1573.25,1573.00,1573.25,3,22,25.00
10/10/2007,03:35,1573.25,1573.25,1573.00,1573.00,4,107,111.00
10/10/2007,03:36,1573.00,1573.25,1573.00,1573.25,3,173,176.00
10/10/2007,03:37,1573.00,1573.00,1573.00,1573.00,0,88,88.00
10/10/2007,03:38,1573.00,1573.00,1573.00,1573.00,0,3,3.00
10/10/2007,03:39,1573.00,1573.00,1573.00,1573.00,0,36,36.00
10/10/2007,03:40,1573.00,1573.00,1572.75,1572.75,3,9,12.00
10/10/2007,03:41,1572.75,1573.00,1572.75,1572.75,3,26,29.00
10/10/2007,03:42,1572.75,1573.00,1572.75,1573.00,14,52,66.00
10/10/2007,03:43,1572.75,1572.75,1572.75,1572.75,0,204,204.00
10/10/2007,03:44,1573.00,1573.00,1572.75,1572.75,3,3,6.00
10/10/2007,03:45,1572.75,1572.75,1572.75,1572.75,0,4,4.00
10/10/2007,03:46,1572.75,1572.75,1572.75,1572.75,0,28,28.00
10/10/2007,03:47,1572.75,1572.75,1572.75,1572.75,0,53,53.00
10/10/2007,03:48,1572.75,1573.00,1572.75,1573.00,5,241,246.00
10/10/2007,03:49,1573.00,1573.00,1572.75,1572.75,6,34,40.00
10/10/2007,03:50,1573.00,1573.00,1573.00,1573.00,3,0,3.00
10/10/2007,03:51,1573.00,1573.00,1572.75,1573.00,31,1,32.00
10/10/2007,03:52,1573.00,1573.25,1573.00,1573.00,113,33,146.00
10/10/2007,03:53,1573.00,1573.00,1573.00,1573.00,0,32,32.00
10/10/2007,03:54,1573.00,1573.00,1572.75,1572.75,0,10,10.00
10/10/2007,03:55,1573.00,1573.00,1573.00,1573.00,14,0,14.00
10/10/2007,03:56,1573.00,1573.25,1573.00,1573.00,23,58,81.00
10/10/2007,03:57,1573.00,1573.25,1573.00,1573.25,6,21,27.00
10/10/2007,03:58,1573.00,1573.25,1573.00,1573.00,3,34,37.00
10/10/2007,03:59,1573.00,1573.00,1573.00,1573.00,0,3,3.00
10/10/2007,04:00,1573.00,1573.00,1572.75,1572.75,10,6,16.00
10/10/2007,04:01,1573.00,1573.25,1573.00,1573.00,190,45,235.00
10/10/2007,04:02,1573.00,1573.25,1572.75,1573.25,33,115,148.00
10/10/2007,04:03,1573.25,1573.25,1573.25,1573.25,3,0,3.00
10/10/2007,04:04,1573.25,1573.50,1573.00,1573.25,149,27,176.00
10/10/2007,04:05,1573.00,1573.00,1573.00,1573.00,0,217,217.00
10/10/2007,04:06,1573.00,1573.25,1573.00,1573.25,3,57,60.00
10/10/2007,04:07,1573.00,1573.00,1573.00,1573.00,0,215,215.00
10/10/2007,04:08,1573.00,1573.00,1572.75,1573.00,24,60,84.00
10/10/2007,04:09,1573.00,1573.00,1572.75,1573.00,6,1,7.00
10/10/2007,04:10,1573.00,1573.00,1572.75,1573.00,52,2,54.00
10/10/2007,04:11,1572.75,1572.75,1572.75,1572.75,0,25,25.00
10/10/2007,04:12,1573.00,1573.00,1573.00,1573.00,8,0,8.00
10/10/2007,04:13,1572.75,1572.75,1572.75,1572.75,0,18,18.00
10/10/2007,04:15,1572.75,1572.75,1572.75,1572.75,0,96,96.00
10/10/2007,04:16,1572.75,1572.75,1572.75,1572.75,0,98,98.00
10/10/2007,04:17,1572.75,1572.75,1572.75,1572.75,0,14,14.00
10/10/2007,04:18,1572.75,1573.00,1572.75,1573.00,2,41,43.00
10/10/2007,04:19,1572.75,1572.75,1572.75,1572.75,0,34,34.00
10/10/2007,04:20,1572.75,1572.75,1572.75,1572.75,0,7,7.00
10/10/2007,04:21,1573.00,1573.25,1573.00,1573.00,299,4,303.00
10/10/2007,04:22,1573.25,1573.25,1573.00,1573.00,29,11,40.00
10/10/2007,04:23,1573.25,1573.25,1573.00,1573.25,110,5,115.00
10/10/2007,04:24,1573.25,1573.50,1573.00,1573.25,64,319,383.00
10/10/2007,04:25,1573.00,1573.25,1573.00,1573.00,3,13,16.00
10/10/2007,04:26,1573.00,1573.50,1573.00,1573.25,88,14,102.00
10/10/2007,04:27,1573.00,1573.25,1573.00,1573.25,16,3,19.00
10/10/2007,04:28,1573.00,1573.25,1573.00,1573.25,23,8,31.00
10/10/2007,04:29,1573.00,1573.25,1573.00,1573.25,16,90,106.00
10/10/2007,04:30,1573.25,1573.50,1573.25,1573.50,84,2,86.00
10/10/2007,04:31,1573.50,1573.50,1573.25,1573.50,7,51,58.00
10/10/2007,04:32,1573.25,1573.50,1573.00,1573.00,9,100,109.00
10/10/2007,04:33,1573.25,1573.25,1573.00,1573.25,5,6,11.00
10/10/2007,04:34,1573.25,1573.25,1572.75,1572.75,7,174,181.00
10/10/2007,04:35,1573.00,1573.00,1572.75,1573.00,207,6,213.00
10/10/2007,04:36,1573.00,1573.00,1573.00,1573.00,183,0,183.00
10/10/2007,04:37,1573.00,1573.25,1573.00,1573.00,7,4,11.00
10/10/2007,04:38,1573.00,1573.25,1573.00,1573.00,2,18,20.00
10/10/2007,04:39,1573.25,1573.25,1573.00,1573.00,2,6,8.00
10/10/2007,04:40,1573.25,1573.25,1573.00,1573.25,102,4,106.00
10/10/2007,04:41,1573.00,1573.25,1573.00,1573.25,56,7,63.00
10/10/2007,04:42,1573.00,1573.25,1573.00,1573.25,10,213,223.00
10/10/2007,04:43,1573.00,1573.25,1573.00,1573.25,3,12,15.00
10/10/2007,04:44,1573.25,1573.25,1573.00,1573.25,22,9,31.00
10/10/2007,04:45,1573.25,1573.25,1572.75,1573.00,32,75,107.00
10/10/2007,04:46,1572.75,1573.00,1572.75,1572.75,105,41,146.00
10/10/2007,04:47,1573.00,1573.25,1572.75,1572.75,79,56,135.00
10/10/2007,04:48,1573.00,1573.00,1572.75,1573.00,190,106,296.00
10/10/2007,04:49,1573.00,1573.00,1572.75,1572.75,24,144,168.00
10/10/2007,04:50,1573.00,1573.00,1572.75,1573.00,3,120,123.00
10/10/2007,04:51,1573.00,1573.00,1572.75,1572.75,13,6,19.00
10/10/2007,04:52,1572.75,1573.00,1572.75,1572.75,1,267,268.00
10/10/2007,04:53,1572.75,1573.00,1572.75,1573.00,51,65,116.00
10/10/2007,04:54,1573.00,1573.00,1572.75,1573.00,67,6,73.00
10/10/2007,04:55,1573.00,1573.25,1573.00,1573.00,79,52,131.00
10/10/2007,04:56,1573.00,1573.00,1573.00,1573.00,0,37,37.00
10/10/2007,04:57,1573.00,1573.00,1572.75,1573.00,22,39,61.00
10/10/2007,04:58,1573.00,1573.00,1573.00,1573.00,51,0,51.00
10/10/2007,04:59,1573.00,1573.00,1573.00,1573.00,35,0,35.00
10/10/2007,05:00,1573.00,1573.00,1573.00,1573.00,23,0,23.00
10/10/2007,05:01,1573.25,1573.25,1573.00,1573.00,1,41,42.00
10/10/2007,05:02,1573.25,1573.25,1573.00,1573.00,1,1,2.00
10/10/2007,05:03,1573.25,1573.25,1572.75,1573.00,54,44,98.00
10/10/2007,05:04,1573.00,1573.25,1573.00,1573.25,56,0,56.00
10/10/2007,05:05,1573.00,1573.25,1573.00,1573.00,3,43,46.00
10/10/2007,05:06,1573.25,1573.25,1573.25,1573.25,1,0,1.00
10/10/2007,05:07,1573.25,1573.25,1573.25,1573.25,5,0,5.00
10/10/2007,05:08,1573.25,1573.25,1573.25,1573.25,80,0,80.00
10/10/2007,05:09,1573.25,1573.25,1573.00,1573.25,6,1,7.00
10/10/2007,05:10,1573.25,1573.25,1573.00,1573.25,281,18,299.00
10/10/2007,05:11,1573.25,1573.25,1573.25,1573.25,102,0,102.00
10/10/2007,05:12,1573.25,1573.25,1573.25,1573.25,27,0,27.00
10/10/2007,05:13,1573.25,1573.25,1573.25,1573.25,48,0,48.00
10/10/2007,05:14,1573.00,1573.25,1573.00,1573.25,173,2,175.00
10/10/2007,05:15,1573.25,1573.25,1573.00,1573.25,59,1,60.00
10/10/2007,05:16,1573.25,1573.25,1573.00,1573.25,17,1,18.00
10/10/2007,05:17,1573.00,1573.25,1573.00,1573.25,156,29,185.00
10/10/2007,05:18,1573.25,1573.25,1573.25,1573.25,65,0,65.00
10/10/2007,05:19,1573.25,1573.50,1573.00,1573.25,24,12,36.00
10/10/2007,05:20,1573.00,1573.25,1573.00,1573.25,2,2,4.00
10/10/2007,05:21,1573.00,1573.25,1573.00,1573.25,35,2,37.00
10/10/2007,05:22,1573.25,1573.50,1573.25,1573.50,51,0,51.00
10/10/2007,05:23,1573.25,1573.25,1573.25,1573.25,0,4,4.00
10/10/2007,05:24,1573.25,1573.50,1573.25,1573.50,42,163,205.00
10/10/2007,05:25,1573.25,1573.25,1573.25,1573.25,0,32,32.00
10/10/2007,05:26,1573.25,1573.25,1573.00,1573.00,2,291,293.00
10/10/2007,05:27,1573.00,1573.00,1573.00,1573.00,0,53,53.00
10/10/2007,05:28,1573.00,1573.25,1572.75,1573.00,15,128,143.00
10/10/2007,05:29,1573.00,1573.25,1573.00,1573.25,2,19,21.00
10/10/2007,05:30,1573.00,1573.25,1573.00,1573.25,14,2,16.00
10/10/2007,05:31,1573.00,1573.25,1573.00,1573.25,2,2,4.00
10/10/2007,05:32,1573.25,1573.25,1573.00,1573.25,101,14,115.00
10/10/2007,05:33,1573.00,1573.00,1573.00,1573.00,0,135,135.00
10/10/2007,05:34,1573.00,1573.00,1573.00,1573.00,0,149,149.00
10/10/2007,05:35,1572.75,1573.00,1572.75,1573.00,184,2,186.00
10/10/2007,05:36,1573.00,1573.25,1573.00,1573.25,15,217,232.00
10/10/2007,05:37,1573.25,1573.25,1573.00,1573.25,8,2,10.00
10/10/2007,05:38,1573.00,1573.25,1573.00,1573.25,2,2,4.00
10/10/2007,05:39,1573.00,1573.25,1573.00,1573.25,88,2,90.00
10/10/2007,05:40,1573.00,1573.25,1573.00,1573.25,4,2,6.00
10/10/2007,05:41,1573.00,1573.25,1573.00,1573.25,7,54,61.00
10/10/2007,05:42,1573.00,1573.25,1573.00,1573.25,114,2,116.00
10/10/2007,05:43,1573.25,1573.25,1573.00,1573.25,282,2,284.00
10/10/2007,05:44,1573.25,1573.25,1573.00,1573.25,76,2,78.00
10/10/2007,05:45,1573.25,1573.50,1573.25,1573.25,17,11,28.00
10/10/2007,05:46,1573.25,1573.50,1573.25,1573.25,1,13,14.00
10/10/2007,05:47,1573.25,1573.50,1573.25,1573.50,19,2,21.00
10/10/2007,05:48,1573.25,1573.75,1573.25,1573.50,357,124,481.00
10/10/2007,05:49,1573.25,1573.50,1573.25,1573.25,45,4,49.00
10/10/2007,05:50,1573.50,1573.75,1573.25,1573.25,148,56,204.00
10/10/2007,05:51,1573.50,1573.50,1573.25,1573.25,4,3,7.00
10/10/2007,05:52,1573.50,1573.50,1573.25,1573.25,118,2,120.00
10/10/2007,05:53,1573.25,1573.50,1573.25,1573.25,2,122,124.00
10/10/2007,05:54,1573.50,1573.50,1573.25,1573.25,3,3,6.00
10/10/2007,05:55,1573.50,1573.50,1573.50,1573.50,127,0,127.00
10/10/2007,05:56,1573.75,1573.75,1573.50,1573.50,19,2,21.00
10/10/2007,05:57,1573.75,1573.75,1573.50,1573.50,54,2,56.00
10/10/2007,05:58,1573.75,1574.00,1573.75,1573.75,410,128,538.00
10/10/2007,05:59,1574.00,1574.25,1574.00,1574.00,369,8,377.00
10/10/2007,06:00,1574.00,1574.25,1574.00,1574.00,2,195,197.00
10/10/2007,06:01,1574.25,1574.25,1574.00,1574.25,169,2,171.00
10/10/2007,06:02,1574.25,1574.25,1574.00,1574.25,200,2,202.00
10/10/2007,06:03,1574.25,1574.25,1574.00,1574.00,10,12,22.00
10/10/2007,06:04,1574.00,1574.25,1574.00,1574.25,12,4,16.00
10/10/2007,06:05,1574.25,1574.50,1574.00,1574.00,312,72,384.00
10/10/2007,06:06,1574.25,1574.25,1574.00,1574.25,11,3,14.00
10/10/2007,06:07,1574.25,1574.25,1573.75,1574.00,102,238,340.00
10/10/2007,06:08,1574.00,1574.00,1574.00,1574.00,64,0,64.00
10/10/2007,06:09,1574.00,1574.00,1573.75,1574.00,89,2,91.00
10/10/2007,06:10,1574.00,1574.00,1573.75,1573.75,31,39,70.00
10/10/2007,06:11,1573.75,1573.75,1573.75,1573.75,0,32,32.00
10/10/2007,06:12,1574.00,1574.00,1573.75,1573.75,1,83,84.00
10/10/2007,06:13,1573.75,1574.00,1573.75,1573.75,1,4,5.00
10/10/2007,06:14,1574.00,1574.00,1573.75,1573.75,326,3,329.00
10/10/2007,06:15,1574.00,1574.00,1573.75,1574.00,41,2,43.00
10/10/2007,06:16,1574.00,1574.00,1573.75,1574.00,17,3,20.00
10/10/2007,06:17,1574.00,1574.00,1573.75,1573.75,91,176,267.00
10/10/2007,06:18,1574.00,1574.00,1573.75,1573.75,6,3,9.00
10/10/2007,06:19,1573.75,1573.75,1573.75,1573.75,0,272,272.00
10/10/2007,06:20,1573.75,1573.75,1573.50,1573.50,0,41,41.00
10/10/2007,06:21,1573.75,1573.75,1573.50,1573.75,2,2,4.00
10/10/2007,06:22,1573.75,1573.75,1573.50,1573.50,9,2,11.00
10/10/2007,06:23,1573.75,1573.75,1573.50,1573.75,6,4,10.00
10/10/2007,06:24,1573.75,1573.75,1573.50,1573.50,265,480,745.00
10/10/2007,06:25,1573.50,1573.50,1573.25,1573.25,0,107,107.00
10/10/2007,06:26,1573.25,1573.50,1573.00,1573.25,218,489,707.00
10/10/2007,06:27,1573.25,1573.50,1573.25,1573.50,55,60,115.00
10/10/2007,06:28,1573.50,1573.75,1573.50,1573.50,165,66,231.00
10/10/2007,06:29,1573.50,1573.50,1573.25,1573.25,0,91,91.00
10/10/2007,06:30,1573.50,1573.50,1573.25,1573.25,86,3,89.00
10/10/2007,06:31,1573.25,1573.50,1573.25,1573.50,5,250,255.00
10/10/2007,06:32,1573.50,1573.75,1573.25,1573.75,253,5,258.00
10/10/2007,06:33,1573.75,1573.75,1573.50,1573.50,6,30,36.00
10/10/2007,06:34,1573.50,1573.75,1573.50,1573.50,20,207,227.00
10/10/2007,06:35,1573.50,1573.75,1573.50,1573.75,7,46,53.00
10/10/2007,06:36,1573.75,1573.75,1573.50,1573.50,1,127,128.00
10/10/2007,06:37,1573.50,1573.50,1572.75,1573.00,46,479,525.00
10/10/2007,06:38,1573.00,1573.00,1572.75,1573.00,425,277,702.00
10/10/2007,06:39,1572.75,1572.75,1572.50,1572.75,58,219,277.00
10/10/2007,06:40,1573.00,1573.00,1572.50,1572.75,94,250,344.00
10/10/2007,06:41,1572.75,1573.00,1572.25,1572.50,72,376,448.00
10/10/2007,06:42,1572.25,1572.50,1572.00,1572.25,54,1028,1082.00
10/10/2007,06:43,1572.25,1572.25,1571.75,1572.00,279,362,641.00
10/10/2007,06:44,1572.00,1572.25,1571.75,1572.00,59,755,814.00
10/10/2007,06:45,1571.75,1572.25,1571.75,1572.25,351,215,566.00
10/10/2007,06:46,1572.00,1572.25,1572.00,1572.25,157,3,160.00
10/10/2007,06:47,1572.25,1572.25,1572.00,1572.25,25,19,44.00
10/10/2007,06:48,1572.00,1572.25,1572.00,1572.00,2,65,67.00
10/10/2007,06:49,1572.00,1572.00,1571.75,1572.00,29,154,183.00
10/10/2007,06:50,1571.75,1571.75,1571.75,1571.75,0,425,425.00
10/10/2007,06:51,1571.75,1572.00,1571.75,1572.00,65,5,70.00
10/10/2007,06:52,1572.00,1572.00,1571.75,1572.00,290,2,292.00
10/10/2007,06:53,1572.25,1572.50,1572.00,1572.50,263,40,303.00
10/10/2007,06:54,1572.50,1572.50,1572.25,1572.50,50,59,109.00
10/10/2007,06:55,1572.25,1572.50,1572.25,1572.50,51,24,75.00
10/10/2007,06:56,1572.50,1572.50,1572.25,1572.25,243,30,273.00
10/10/2007,06:57,1572.25,1572.25,1572.25,1572.25,0,6,6.00
10/10/2007,06:58,1572.50,1572.50,1572.25,1572.50,60,3,63.00
10/10/2007,06:59,1572.50,1572.75,1572.50,1572.50,23,57,80.00
10/10/2007,07:00,1572.75,1572.75,1572.50,1572.50,2,31,33.00
10/10/2007,07:01,1572.50,1572.75,1572.50,1572.75,5,16,21.00
10/10/2007,07:02,1572.50,1572.75,1572.50,1572.50,1,305,306.00
10/10/2007,07:03,1572.25,1572.25,1572.00,1572.00,41,276,317.00
10/10/2007,07:04,1572.00,1572.25,1572.00,1572.25,342,119,461.00
10/10/2007,07:05,1572.50,1572.50,1572.25,1572.50,211,9,220.00
10/10/2007,07:06,1572.25,1572.25,1572.25,1572.25,0,44,44.00
10/10/2007,07:07,1572.50,1572.50,1572.25,1572.25,40,60,100.00
10/10/2007,07:08,1572.25,1572.50,1572.25,1572.50,12,13,25.00
10/10/2007,07:09,1572.25,1572.50,1572.25,1572.50,291,9,300.00
10/10/2007,07:10,1572.50,1572.75,1572.50,1572.50,117,102,219.00
10/10/2007,07:11,1572.50,1572.50,1572.50,1572.50,0,198,198.00
10/10/2007,07:12,1572.50,1572.75,1572.25,1572.25,52,408,460.00
10/10/2007,07:13,1572.50,1572.50,1572.25,1572.25,11,222,233.00
10/10/2007,07:14,1572.25,1572.25,1572.25,1572.25,0,84,84.00
10/10/2007,07:15,1572.25,1572.25,1572.00,1572.25,96,451,547.00
10/10/2007,07:16,1572.50,1572.50,1572.25,1572.50,40,16,56.00
10/10/2007,07:17,1572.50,1572.50,1572.25,1572.50,94,26,120.00
10/10/2007,07:18,1572.25,1572.50,1572.25,1572.50,70,16,86.00
10/10/2007,07:19,1572.50,1572.75,1572.50,1572.50,96,5,101.00
10/10/2007,07:20,1572.75,1572.75,1572.50,1572.75,381,9,390.00
10/10/2007,07:21,1572.75,1573.00,1572.50,1572.75,102,279,381.00
10/10/2007,07:22,1572.50,1572.75,1572.50,1572.75,55,219,274.00
10/10/2007,07:23,1572.75,1573.00,1572.50,1572.75,228,51,279.00
10/10/2007,07:24,1573.00,1573.25,1572.75,1573.25,274,13,287.00
10/10/2007,07:25,1573.25,1573.25,1573.00,1573.00,20,213,233.00
10/10/2007,07:26,1572.75,1573.00,1572.50,1572.75,300,288,588.00
10/10/2007,07:27,1572.75,1572.75,1572.50,1572.75,8,57,65.00
10/10/2007,07:28,1572.75,1572.75,1572.50,1572.75,25,80,105.00
10/10/2007,07:29,1572.50,1573.00,1572.50,1572.75,479,200,679.00
10/10/2007,07:30,1572.75,1572.75,1572.50,1572.50,0,193,193.00
10/10/2007,07:31,1572.75,1573.00,1572.75,1572.75,507,9,516.00
10/10/2007,07:32,1572.75,1572.75,1572.50,1572.75,59,171,230.00
10/10/2007,07:33,1572.75,1572.75,1572.50,1572.75,259,41,300.00
10/10/2007,07:34,1572.75,1573.00,1572.50,1572.75,57,55,112.00
10/10/2007,07:35,1572.75,1572.75,1572.50,1572.50,12,37,49.00
10/10/2007,07:36,1572.50,1572.50,1572.50,1572.50,0,51,51.00
10/10/2007,07:37,1572.50,1572.75,1572.50,1572.50,101,3,104.00
10/10/2007,07:38,1572.50,1572.50,1572.50,1572.50,0,214,214.00
10/10/2007,07:39,1572.50,1572.50,1572.25,1572.50,63,33,96.00
10/10/2007,07:40,1572.50,1572.75,1572.50,1572.50,12,28,40.00
10/10/2007,07:41,1572.50,1572.75,1572.50,1572.75,247,5,252.00
10/10/2007,07:42,1572.75,1572.75,1572.50,1572.50,2,4,6.00
10/10/2007,07:43,1572.50,1572.75,1572.50,1572.75,37,8,45.00
10/10/2007,07:44,1572.75,1572.75,1572.25,1572.50,7,180,187.00
10/10/2007,07:45,1572.50,1572.75,1572.25,1572.50,100,49,149.00
10/10/2007,07:46,1572.50,1572.50,1572.25,1572.50,34,162,196.00
10/10/2007,07:47,1572.25,1572.50,1572.25,1572.50,47,4,51.00
10/10/2007,07:48,1572.50,1572.50,1572.25,1572.50,47,2,49.00
10/10/2007,07:49,1572.50,1572.50,1572.25,1572.50,2,2,4.00
10/10/2007,07:50,1572.50,1572.50,1572.25,1572.25,32,4,36.00
10/10/2007,07:51,1572.50,1572.50,1572.25,1572.50,101,4,105.00
10/10/2007,07:52,1572.25,1572.50,1572.25,1572.50,12,3,15.00
10/10/2007,07:53,1572.25,1572.50,1572.25,1572.25,8,30,38.00
10/10/2007,07:54,1572.25,1572.50,1572.25,1572.25,34,192,226.00
10/10/2007,07:55,1572.25,1572.50,1572.25,1572.25,11,146,157.00
10/10/2007,07:56,1572.25,1572.50,1572.00,1572.50,80,29,109.00
10/10/2007,07:57,1572.25,1572.50,1572.25,1572.50,36,122,158.00
10/10/2007,07:58,1572.25,1572.50,1572.25,1572.25,7,39,46.00
10/10/2007,07:59,1572.25,1572.50,1572.00,1572.00,19,224,243.00
10/10/2007,08:00,1572.25,1572.50,1572.00,1572.50,305,66,371.00
10/10/2007,08:01,1572.25,1572.50,1572.25,1572.25,199,97,296.00
10/10/2007,08:02,1572.25,1572.50,1572.00,1572.00,13,141,154.00
10/10/2007,08:03,1572.00,1572.25,1572.00,1572.00,430,43,473.00
10/10/2007,08:04,1572.00,1572.25,1572.00,1572.25,112,22,134.00
10/10/2007,08:05,1572.25,1572.50,1572.25,1572.25,21,46,67.00
10/10/2007,08:06,1572.25,1572.50,1572.00,1572.00,21,116,137.00
10/10/2007,08:07,1572.00,1572.25,1572.00,1572.25,310,36,346.00
10/10/2007,08:08,1572.25,1572.25,1572.00,1572.00,62,27,89.00
10/10/2007,08:09,1572.00,1572.25,1572.00,1572.25,5,53,58.00
10/10/2007,08:10,1572.00,1572.25,1572.00,1572.25,20,87,107.00
10/10/2007,08:11,1572.00,1572.25,1571.75,1571.75,2,711,713.00
10/10/2007,08:12,1571.75,1572.25,1571.75,1572.25,664,124,788.00
10/10/2007,08:13,1572.00,1572.50,1572.00,1572.25,143,79,222.00
10/10/2007,08:14,1572.25,1572.50,1572.25,1572.25,18,54,72.00
10/10/2007,08:15,1572.25,1572.50,1572.25,1572.50,88,52,140.00
10/10/2007,08:16,1572.25,1572.50,1572.25,1572.25,67,281,348.00
10/10/2007,08:17,1572.25,1572.50,1572.00,1572.25,64,421,485.00
10/10/2007,08:18,1572.25,1572.50,1572.25,1572.25,3,81,84.00
10/10/2007,08:19,1572.25,1572.75,1572.25,1572.25,264,108,372.00
10/10/2007,08:20,1572.50,1572.50,1572.00,1572.25,431,602,1033.00
10/10/2007,08:21,1572.25,1572.50,1572.00,1572.25,553,692,1245.00
10/10/2007,08:22,1572.50,1572.50,1572.25,1572.25,6,187,193.00
10/10/2007,08:23,1572.25,1572.50,1572.25,1572.50,265,62,327.00
10/10/2007,08:24,1572.50,1572.50,1572.00,1572.00,128,332,460.00
10/10/2007,08:25,1572.25,1572.25,1571.75,1572.00,22,291,313.00
10/10/2007,08:26,1572.25,1572.25,1572.00,1572.00,5,680,685.00
10/10/2007,08:27,1572.00,1572.25,1572.00,1572.00,5,272,277.00
10/10/2007,08:28,1572.25,1572.25,1572.00,1572.00,480,730,1210.00
10/10/2007,08:29,1572.00,1572.25,1571.50,1571.75,501,1400,1901.00
10/10/2007,08:30,1571.50,1572.00,1571.50,1572.00,1744,2180,3924.00
10/10/2007,08:31,1571.75,1572.25,1571.25,1571.50,2830,4049,6879.00
10/10/2007,08:32,1571.50,1572.25,1571.50,1571.75,2734,2992,5726.00
10/10/2007,08:33,1572.00,1572.50,1571.75,1572.25,1735,3276,5011.00
10/10/2007,08:34,1572.00,1572.75,1572.00,1572.50,2882,2168,5050.00
10/10/2007,08:35,1572.50,1572.50,1572.00,1572.25,456,2414,2870.00
10/10/2007,08:36,1572.25,1572.75,1572.00,1572.00,1416,2095,3511.00
10/10/2007,08:37,1572.00,1572.75,1572.00,1572.50,2804,3041,5845.00
10/10/2007,08:38,1572.50,1572.50,1571.75,1571.75,1341,3037,4378.00
10/10/2007,08:39,1572.00,1572.50,1571.75,1572.00,1218,3109,4327.00
10/10/2007,08:40,1572.00,1572.75,1572.00,1572.25,2257,1759,4016.00
10/10/2007,08:41,1572.25,1572.75,1571.75,1572.00,1284,3506,4790.00
10/10/2007,08:42,1572.00,1572.25,1571.50,1571.75,1959,2454,4413.00
10/10/2007,08:43,1571.50,1571.75,1571.00,1571.25,2006,3167,5173.00
10/10/2007,08:44,1571.25,1571.75,1571.00,1571.25,1904,2592,4496.00
10/10/2007,08:45,1571.00,1571.25,1570.25,1570.75,1716,6825,8541.00
10/10/2007,08:46,1570.75,1571.00,1570.50,1570.75,2274,3576,5850.00
10/10/2007,08:47,1570.75,1571.00,1570.50,1570.75,1101,1037,2138.00
10/10/2007,08:48,1571.00,1571.00,1570.50,1571.00,1367,1222,2589.00
10/10/2007,08:49,1570.75,1571.50,1570.75,1571.50,2557,1462,4019.00
10/10/2007,08:50,1571.25,1571.50,1570.75,1571.00,1327,1822,3149.00
10/10/2007,08:51,1571.00,1571.25,1570.75,1571.25,751,706,1457.00
10/10/2007,08:52,1571.00,1571.25,1570.75,1570.75,105,1532,1637.00
10/10/2007,08:53,1570.75,1571.25,1570.50,1570.75,3133,2467,5600.00
10/10/2007,08:54,1570.75,1571.25,1570.75,1570.75,680,912,1592.00
10/10/2007,08:55,1570.75,1570.75,1570.00,1570.50,4056,4541,8597.00
10/10/2007,08:56,1570.25,1570.50,1570.00,1570.25,970,2741,3711.00
10/10/2007,08:57,1570.00,1570.25,1570.00,1570.25,1186,2486,3672.00
10/10/2007,08:58,1570.25,1570.50,1569.75,1570.25,2216,2147,4363.00
10/10/2007,08:59,1570.50,1570.50,1569.75,1570.00,841,1216,2057.00
10/10/2007,09:00,1570.25,1570.25,1569.00,1569.25,2543,5750,8293.00
10/10/2007,09:01,1569.25,1570.00,1568.75,1569.75,5703,3356,9059.00
10/10/2007,09:02,1569.75,1570.00,1569.50,1570.00,1540,356,1896.00
10/10/2007,09:03,1569.75,1570.50,1569.50,1570.25,2396,1261,3657.00
10/10/2007,09:04,1570.50,1570.75,1570.00,1570.00,2493,1101,3594.00
10/10/2007,09:05,1570.25,1570.25,1570.00,1570.25,352,580,932.00
10/10/2007,09:06,1570.25,1570.25,1569.25,1569.50,2498,3396,5894.00
10/10/2007,09:07,1569.50,1570.00,1569.50,1569.50,1816,5161,6977.00
10/10/2007,09:08,1569.50,1569.75,1568.75,1569.00,2322,3306,5628.00
10/10/2007,09:09,1569.00,1569.50,1568.00,1568.50,2388,7128,9516.00
10/10/2007,09:10,1568.25,1569.00,1568.00,1569.00,6245,4713,10958.00
10/10/2007,09:11,1568.75,1569.00,1568.25,1568.75,2780,2694,5474.00
10/10/2007,09:12,1568.75,1569.00,1568.00,1568.00,2062,2220,4282.00
10/10/2007,09:13,1568.00,1569.00,1568.00,1569.00,2614,755,3369.00
10/10/2007,09:14,1569.00,1569.00,1568.25,1568.25,747,2152,2899.00
10/10/2007,09:15,1568.25,1568.75,1568.25,1568.25,722,1295,2017.00
10/10/2007,09:16,1568.25,1568.75,1568.00,1568.50,1290,1607,2897.00
10/10/2007,09:17,1568.50,1568.75,1568.00,1568.50,1047,1283,2330.00
10/10/2007,09:18,1568.50,1568.75,1568.25,1568.50,1254,1649,2903.00
10/10/2007,09:19,1568.50,1569.50,1568.50,1569.25,5277,1780,7057.00
10/10/2007,09:20,1569.25,1569.50,1568.75,1569.25,1665,1194,2859.00
10/10/2007,09:21,1569.25,1569.25,1568.25,1568.75,2684,3401,6085.00
10/10/2007,09:22,1568.75,1569.25,1568.50,1569.00,1295,663,1958.00
10/10/2007,09:23,1568.75,1569.50,1568.75,1569.50,2132,261,2393.00
10/10/2007,09:24,1569.50,1569.75,1569.00,1569.75,3485,4119,7604.00
10/10/2007,09:25,1569.75,1570.00,1569.25,1569.25,1066,1736,2802.00
10/10/2007,09:26,1569.25,1570.00,1569.25,1569.75,2271,1082,3353.00
10/10/2007,09:27,1570.00,1570.00,1569.25,1569.50,1552,1420,2972.00
10/10/2007,09:28,1569.50,1569.50,1569.00,1569.50,1271,1663,2934.00
10/10/2007,09:29,1569.50,1569.75,1569.25,1569.25,1902,574,2476.00
10/10/2007,09:30,1569.50,1570.00,1569.25,1569.50,1941,812,2753.00
10/10/2007,09:31,1569.50,1570.00,1569.50,1569.75,1114,491,1605.00
10/10/2007,09:32,1569.75,1570.25,1569.75,1570.00,1585,255,1840.00
10/10/2007,09:33,1569.75,1570.50,1569.75,1570.25,2380,486,2866.00
10/10/2007,09:34,1570.25,1570.75,1570.25,1570.75,1935,566,2501.00
10/10/2007,09:35,1570.75,1570.75,1570.00,1570.00,1192,3643,4835.00
10/10/2007,09:36,1570.00,1570.25,1569.50,1569.75,467,3260,3727.00
10/10/2007,09:37,1569.50,1570.00,1569.50,1569.75,877,220,1097.00
10/10/2007,09:38,1570.00,1570.25,1569.75,1569.75,993,1042,2035.00
10/10/2007,09:39,1570.00,1570.00,1569.75,1569.75,939,163,1102.00
10/10/2007,09:40,1570.00,1570.00,1569.00,1569.00,295,2494,2789.00
10/10/2007,09:41,1569.00,1569.50,1569.00,1569.25,749,892,1641.00
10/10/2007,09:42,1569.50,1570.00,1569.25,1569.75,1712,790,2502.00
10/10/2007,09:43,1569.50,1570.00,1569.00,1569.00,1066,2517,3583.00
10/10/2007,09:44,1569.00,1569.00,1568.25,1568.25,1670,5715,7385.00
10/10/2007,09:45,1568.25,1568.75,1568.25,1568.50,3006,2081,5087.00
10/10/2007,09:46,1568.50,1569.00,1568.50,1568.50,1899,1302,3201.00
10/10/2007,09:47,1568.50,1569.25,1568.50,1569.00,2028,2910,4938.00
10/10/2007,09:48,1569.00,1569.00,1568.75,1568.75,1051,117,1168.00
10/10/2007,09:49,1569.00,1569.25,1568.50,1569.00,2755,1202,3957.00
10/10/2007,09:50,1569.00,1570.00,1569.00,1569.50,2340,1357,3697.00
10/10/2007,09:51,1569.75,1569.75,1569.25,1569.50,1021,1428,2449.00
10/10/2007,09:52,1569.50,1569.75,1569.25,1569.50,345,205,550.00
10/10/2007,09:53,1569.25,1569.75,1569.00,1569.50,834,550,1384.00
10/10/2007,09:54,1569.75,1569.75,1569.00,1569.25,140,1804,1944.00
10/10/2007,09:55,1569.00,1569.50,1569.00,1569.25,964,1343,2307.00
10/10/2007,09:56,1569.25,1569.25,1568.50,1568.75,946,2108,3054.00
10/10/2007,09:57,1568.75,1569.25,1568.75,1568.75,1213,1267,2480.00
10/10/2007,09:58,1568.75,1569.00,1568.00,1568.25,2095,2684,4779.00
10/10/2007,09:59,1568.50,1569.00,1568.25,1568.75,1497,589,2086.00
10/10/2007,10:00,1569.00,1569.00,1568.50,1568.50,89,1346,1435.00
10/10/2007,10:01,1568.75,1569.50,1568.50,1569.25,2781,1537,4318.00
10/10/2007,10:02,1569.25,1569.50,1568.75,1568.75,259,1159,1418.00
10/10/2007,10:03,1569.00,1569.25,1568.75,1569.00,575,715,1290.00
10/10/2007,10:04,1569.00,1569.75,1569.00,1569.25,1220,520,1740.00
10/10/2007,10:05,1569.50,1569.75,1569.25,1569.25,982,1228,2210.00
10/10/2007,10:06,1569.25,1570.50,1569.25,1570.50,2181,290,2471.00
10/10/2007,10:07,1570.50,1570.50,1570.00,1570.25,749,766,1515.00
10/10/2007,10:08,1570.25,1570.75,1570.00,1570.50,1498,1102,2600.00
10/10/2007,10:09,1570.25,1570.75,1570.25,1570.50,1301,335,1636.00
10/10/2007,10:10,1570.75,1570.75,1570.25,1570.25,1186,1058,2244.00
10/10/2007,10:11,1570.50,1570.50,1570.00,1570.25,384,729,1113.00
10/10/2007,10:12,1570.25,1570.75,1570.00,1570.50,811,551,1362.00
10/10/2007,10:13,1570.50,1570.75,1570.25,1570.25,597,455,1052.00
10/10/2007,10:14,1570.50,1570.75,1570.25,1570.75,1102,103,1205.00
10/10/2007,10:15,1570.75,1571.25,1570.50,1570.75,2712,1867,4579.00
10/10/2007,10:16,1570.75,1571.00,1570.50,1571.00,1330,827,2157.00
10/10/2007,10:17,1571.00,1571.50,1570.75,1571.50,2328,786,3114.00
10/10/2007,10:18,1571.25,1571.50,1571.00,1571.25,1291,1683,2974.00
10/10/2007,10:19,1571.00,1571.50,1571.00,1571.25,710,1046,1756.00
10/10/2007,10:20,1571.25,1571.25,1571.00,1571.00,209,266,475.00
10/10/2007,10:21,1571.00,1571.25,1570.75,1570.75,436,2799,3235.00
10/10/2007,10:22,1571.00,1571.25,1570.75,1571.00,873,464,1337.00
10/10/2007,10:23,1571.00,1571.75,1571.00,1571.75,1503,126,1629.00
10/10/2007,10:24,1571.75,1572.00,1571.50,1571.75,2889,1552,4441.00
10/10/2007,10:25,1571.50,1572.25,1571.50,1572.25,2088,1336,3424.00
10/10/2007,10:26,1572.00,1572.50,1571.75,1571.75,1280,1382,2662.00
10/10/2007,10:27,1571.75,1572.00,1571.50,1571.75,535,1424,1959.00
10/10/2007,10:28,1571.75,1572.00,1571.25,1571.50,1092,1938,3030.00
10/10/2007,10:29,1571.50,1571.75,1571.25,1571.50,422,1316,1738.00
10/10/2007,10:30,1571.75,1571.75,1571.25,1571.50,1090,675,1765.00
10/10/2007,10:31,1571.75,1571.75,1571.25,1571.50,653,591,1244.00
10/10/2007,10:32,1571.50,1571.50,1571.00,1571.00,1227,3577,4804.00
10/10/2007,10:33,1571.00,1571.25,1570.75,1570.75,306,1441,1747.00
10/10/2007,10:34,1571.00,1571.50,1571.00,1571.50,1527,390,1917.00
10/10/2007,10:35,1571.25,1571.75,1571.25,1571.75,1147,208,1355.00
10/10/2007,10:36,1571.75,1573.00,1571.50,1572.75,4905,732,5637.00
10/10/2007,10:37,1572.50,1573.00,1572.25,1573.00,4177,2575,6752.00
10/10/2007,10:38,1572.75,1573.25,1572.75,1572.75,3847,2400,6247.00
10/10/2007,10:39,1572.75,1573.00,1572.75,1572.75,178,1231,1409.00
10/10/2007,10:40,1573.00,1573.00,1572.25,1572.50,618,1955,2573.00
10/10/2007,10:41,1572.75,1573.00,1572.25,1573.00,1100,567,1667.00
10/10/2007,10:42,1573.00,1573.00,1572.50,1572.75,461,600,1061.00
10/10/2007,10:43,1572.50,1572.75,1572.00,1572.25,447,1519,1966.00
10/10/2007,10:44,1572.25,1572.50,1572.00,1572.25,564,79,643.00
10/10/2007,10:45,1572.50,1572.50,1572.25,1572.25,75,28,103.00
10/10/2007,10:46,1572.50,1572.50,1572.00,1572.00,252,748,1000.00
10/10/2007,10:47,1572.25,1572.50,1572.00,1572.25,716,76,792.00
10/10/2007,10:48,1572.50,1572.50,1571.75,1572.25,436,1318,1754.00
10/10/2007,10:49,1572.00,1572.25,1572.00,1572.25,238,157,395.00
10/10/2007,10:50,1572.00,1572.25,1571.25,1571.50,144,2998,3142.00
10/10/2007,10:51,1571.25,1571.50,1570.25,1570.25,798,4563,5361.00
10/10/2007,10:52,1570.25,1570.75,1570.25,1570.50,2554,3004,5558.00
10/10/2007,10:53,1570.50,1570.75,1570.25,1570.25,138,443,581.00
10/10/2007,10:54,1570.25,1570.75,1570.25,1570.50,772,502,1274.00
10/10/2007,10:55,1570.50,1570.50,1569.25,1569.75,2496,6384,8880.00
10/10/2007,10:56,1569.75,1570.00,1569.50,1570.00,1584,390,1974.00
10/10/2007,10:57,1570.00,1570.25,1569.75,1570.00,1596,426,2022.00
10/10/2007,10:58,1569.75,1570.00,1569.00,1569.00,661,4677,5338.00
10/10/2007,10:59,1569.00,1569.25,1568.75,1569.00,2098,2542,4640.00
10/10/2007,11:00,1569.25,1569.50,1569.00,1569.25,1744,292,2036.00
10/10/2007,11:01,1569.25,1570.25,1569.25,1569.75,1496,901,2397.00
10/10/2007,11:02,1569.75,1570.00,1569.50,1569.75,524,305,829.00
10/10/2007,11:03,1569.75,1570.50,1569.75,1570.00,3137,1840,4977.00
10/10/2007,11:04,1570.25,1570.25,1569.75,1570.25,921,755,1676.00
10/10/2007,11:05,1570.00,1570.25,1570.00,1570.25,89,156,245.00
10/10/2007,11:06,1570.00,1570.25,1569.75,1569.75,304,672,976.00
10/10/2007,11:07,1569.75,1570.00,1569.25,1569.75,1808,2028,3836.00
10/10/2007,11:08,1569.50,1569.75,1569.25,1569.50,467,422,889.00
10/10/2007,11:09,1569.75,1570.00,1569.50,1570.00,864,65,929.00
10/10/2007,11:10,1570.00,1570.50,1570.00,1570.25,1788,460,2248.00
10/10/2007,11:11,1570.00,1570.25,1569.50,1569.75,737,1728,2465.00
10/10/2007,11:12,1569.75,1569.75,1569.25,1569.50,588,915,1503.00
10/10/2007,11:13,1569.50,1569.75,1569.25,1569.50,148,738,886.00
10/10/2007,11:14,1569.25,1569.50,1569.00,1569.00,93,993,1086.00
10/10/2007,11:15,1569.00,1569.25,1568.75,1569.00,1362,818,2180.00
10/10/2007,11:16,1569.00,1569.25,1568.25,1568.50,1432,3011,4443.00
10/10/2007,11:17,1568.50,1568.75,1568.25,1568.50,1399,1647,3046.00
10/10/2007,11:18,1568.25,1568.75,1568.00,1568.50,2136,3823,5959.00
10/10/2007,11:19,1568.50,1568.75,1568.25,1568.75,1040,1311,2351.00
10/10/2007,11:20,1568.50,1568.75,1568.50,1568.75,774,56,830.00
10/10/2007,11:21,1568.75,1569.75,1568.50,1569.50,3942,694,4636.00
10/10/2007,11:22,1569.50,1569.75,1569.00,1569.25,543,1120,1663.00
10/10/2007,11:23,1569.25,1569.50,1568.75,1569.00,534,1152,1686.00
10/10/2007,11:24,1569.00,1569.25,1568.75,1569.00,291,443,734.00
10/10/2007,11:25,1569.00,1569.25,1569.00,1569.00,30,253,283.00
10/10/2007,11:26,1569.25,1569.50,1569.00,1569.25,832,53,885.00
10/10/2007,11:27,1569.25,1569.75,1569.25,1569.50,539,265,804.00
10/10/2007,11:28,1569.50,1569.75,1569.25,1569.75,456,460,916.00
10/10/2007,11:29,1569.75,1569.75,1569.25,1569.50,528,843,1371.00
10/10/2007,11:30,1569.50,1569.75,1569.25,1569.75,584,469,1053.00
10/10/2007,11:31,1569.50,1569.75,1569.50,1569.50,99,750,849.00
10/10/2007,11:32,1569.75,1569.75,1569.25,1569.25,146,265,411.00
10/10/2007,11:33,1569.50,1569.75,1569.25,1569.50,860,34,894.00
10/10/2007,11:34,1569.75,1570.00,1569.50,1569.50,477,769,1246.00
10/10/2007,11:35,1569.50,1569.75,1569.50,1569.50,105,657,762.00
10/10/2007,11:36,1569.50,1569.75,1569.50,1569.75,495,60,555.00
10/10/2007,11:37,1569.75,1570.25,1569.50,1570.25,2013,614,2627.00
10/10/2007,11:38,1570.25,1570.75,1570.00,1570.50,1798,495,2293.00
10/10/2007,11:39,1570.75,1570.75,1570.00,1570.25,408,1195,1603.00
10/10/2007,11:40,1570.50,1570.50,1570.00,1570.00,16,270,286.00
10/10/2007,11:41,1570.25,1570.25,1569.75,1569.75,170,944,1114.00
10/10/2007,11:42,1569.75,1570.25,1569.75,1570.00,230,687,917.00
10/10/2007,11:43,1570.00,1570.50,1569.75,1570.50,1272,253,1525.00
10/10/2007,11:44,1570.50,1570.50,1569.75,1570.25,438,936,1374.00
10/10/2007,11:45,1570.25,1570.50,1570.00,1570.50,261,37,298.00
10/10/2007,11:46,1570.50,1570.75,1570.25,1570.50,593,324,917.00
10/10/2007,11:47,1570.25,1570.75,1570.25,1570.50,223,303,526.00
10/10/2007,11:48,1570.50,1570.50,1570.25,1570.25,81,104,185.00
10/10/2007,11:49,1570.50,1570.50,1570.00,1570.50,715,351,1066.00
10/10/2007,11:50,1570.50,1571.00,1569.75,1570.00,2454,3951,6405.00
10/10/2007,11:51,1570.00,1570.25,1569.00,1569.25,588,1858,2446.00
10/10/2007,11:52,1569.50,1569.50,1568.50,1568.50,551,3064,3615.00
10/10/2007,11:53,1568.50,1569.00,1568.25,1569.00,1477,2927,4404.00
10/10/2007,11:54,1569.00,1569.75,1568.75,1569.75,1875,483,2358.00
10/10/2007,11:55,1569.75,1570.00,1569.50,1569.75,1265,118,1383.00
10/10/2007,11:56,1569.75,1570.00,1569.25,1569.75,553,971,1524.00
10/10/2007,11:57,1570.00,1570.00,1569.75,1570.00,18,31,49.00
10/10/2007,11:58,1570.00,1570.00,1569.75,1569.75,7,298,305.00
10/10/2007,11:59,1569.75,1569.75,1569.25,1569.25,70,636,706.00
10/10/2007,12:00,1569.25,1569.50,1569.25,1569.50,161,12,173.00
10/10/2007,12:01,1569.75,1569.75,1569.25,1569.25,64,309,373.00
10/10/2007,12:02,1569.25,1569.25,1568.25,1568.50,270,1985,2255.00
10/10/2007,12:03,1568.75,1569.00,1568.50,1568.75,964,1469,2433.00
10/10/2007,12:04,1568.75,1569.00,1568.50,1568.50,127,431,558.00
10/10/2007,12:05,1568.50,1568.75,1567.25,1568.00,3076,8284,11360.00
10/10/2007,12:06,1568.00,1568.00,1567.50,1567.50,2475,1372,3847.00
10/10/2007,12:07,1567.50,1568.00,1567.50,1568.00,884,450,1334.00
10/10/2007,12:08,1568.00,1568.25,1567.50,1567.50,719,855,1574.00
10/10/2007,12:09,1567.50,1568.00,1567.25,1567.75,1475,2354,3829.00
10/10/2007,12:10,1567.50,1567.75,1567.00,1567.50,2142,2421,4563.00
10/10/2007,12:11,1567.50,1567.75,1567.25,1567.75,1352,742,2094.00
10/10/2007,12:12,1567.75,1568.25,1567.25,1567.50,1950,2018,3968.00
10/10/2007,12:13,1567.50,1567.75,1567.00,1567.25,1644,5378,7022.00
10/10/2007,12:14,1567.25,1568.25,1567.25,1568.00,1791,1128,2919.00
10/10/2007,12:15,1568.00,1568.00,1566.50,1567.00,2370,3325,5695.00
10/10/2007,12:16,1567.00,1567.50,1566.75,1567.25,1377,1595,2972.00
10/10/2007,12:17,1567.00,1567.25,1566.75,1567.25,2276,930,3206.00
10/10/2007,12:18,1567.00,1567.25,1566.50,1566.75,3124,1775,4899.00
10/10/2007,12:19,1566.75,1567.00,1566.50,1567.00,937,721,1658.00
10/10/2007,12:20,1566.75,1567.00,1566.25,1566.50,1297,6752,8049.00
10/10/2007,12:21,1566.50,1567.00,1566.00,1566.25,4192,2674,6866.00
10/10/2007,12:22,1566.25,1566.75,1566.00,1566.50,2675,2322,4997.00
10/10/2007,12:23,1566.50,1566.75,1566.25,1566.25,1716,745,2461.00
10/10/2007,12:24,1566.50,1566.75,1566.00,1566.50,3204,1128,4332.00
10/10/2007,12:25,1566.50,1566.75,1566.00,1566.50,1938,1332,3270.00
10/10/2007,12:26,1566.50,1566.50,1565.75,1566.25,2494,3356,5850.00
10/10/2007,12:27,1566.00,1566.50,1566.00,1566.25,1846,124,1970.00
10/10/2007,12:28,1566.25,1566.50,1566.00,1566.50,960,2912,3872.00
10/10/2007,12:29,1566.50,1566.50,1566.00,1566.00,122,1872,1994.00
10/10/2007,12:30,1566.25,1566.25,1565.25,1565.75,1087,4580,5667.00
10/10/2007,12:31,1565.50,1566.25,1565.50,1566.25,3574,1486,5060.00
10/10/2007,12:32,1566.25,1567.25,1566.00,1567.00,4025,1201,5226.00
10/10/2007,12:33,1567.00,1567.00,1566.50,1567.00,1511,596,2107.00
10/10/2007,12:34,1566.75,1567.00,1566.25,1566.75,2754,1386,4140.00
10/10/2007,12:35,1566.75,1567.00,1566.50,1566.50,1745,254,1999.00
10/10/2007,12:36,1566.75,1567.25,1566.50,1567.25,1718,215,1933.00
10/10/2007,12:37,1567.00,1567.25,1567.00,1567.00,112,910,1022.00
10/10/2007,12:38,1567.00,1567.00,1566.50,1566.75,265,1959,2224.00
10/10/2007,12:39,1566.75,1567.25,1566.50,1566.75,1129,485,1614.00
10/10/2007,12:40,1567.00,1567.00,1566.50,1566.75,115,436,551.00
10/10/2007,12:41,1566.50,1566.75,1566.25,1566.75,860,857,1717.00
10/10/2007,12:42,1566.75,1566.75,1566.25,1566.50,404,290,694.00
10/10/2007,12:43,1566.50,1567.00,1566.50,1566.75,524,170,694.00
10/10/2007,12:44,1566.75,1567.00,1566.50,1566.75,80,204,284.00
10/10/2007,12:45,1566.75,1567.00,1566.50,1566.75,441,350,791.00
10/10/2007,12:46,1566.75,1567.25,1566.50,1567.25,612,28,640.00
10/10/2007,12:47,1567.25,1567.50,1567.00,1567.00,761,1319,2080.00
10/10/2007,12:48,1567.00,1567.25,1566.75,1567.00,656,1899,2555.00
10/10/2007,12:49,1567.00,1567.50,1566.75,1567.25,542,1172,1714.00
10/10/2007,12:50,1567.25,1567.25,1566.75,1567.00,1816,687,2503.00
10/10/2007,12:51,1567.00,1567.50,1567.00,1567.25,720,681,1401.00
10/10/2007,12:52,1567.25,1567.50,1567.00,1567.25,287,381,668.00
10/10/2007,12:53,1567.25,1567.25,1566.50,1566.75,79,2646,2725.00
10/10/2007,12:54,1566.75,1566.75,1566.25,1566.50,571,1221,1792.00
10/10/2007,12:55,1566.75,1566.75,1566.50,1566.75,65,285,350.00
10/10/2007,12:56,1566.75,1567.00,1566.25,1566.50,1303,972,2275.00
10/10/2007,12:57,1566.50,1567.00,1566.50,1567.00,1679,70,1749.00
10/10/2007,12:58,1567.00,1567.25,1566.75,1567.25,459,44,503.00
10/10/2007,12:59,1567.25,1567.25,1567.00,1567.25,112,33,145.00
10/10/2007,13:00,1567.25,1567.50,1567.25,1567.50,2216,20,2236.00
10/10/2007,13:01,1567.75,1567.75,1567.25,1567.75,623,494,1117.00
10/10/2007,13:02,1567.75,1567.75,1567.50,1567.75,78,145,223.00
10/10/2007,13:03,1567.75,1568.00,1567.50,1568.00,1951,1775,3726.00
10/10/2007,13:04,1567.75,1568.00,1567.75,1567.75,24,832,856.00
10/10/2007,13:05,1567.75,1568.00,1567.50,1567.75,387,315,702.00
10/10/2007,13:06,1567.75,1568.25,1567.75,1568.00,1827,417,2244.00
10/10/2007,13:07,1567.75,1568.00,1567.50,1567.50,53,1124,1177.00
10/10/2007,13:08,1567.50,1567.75,1566.75,1567.00,990,1922,2912.00
10/10/2007,13:09,1567.00,1567.00,1566.50,1566.75,195,1382,1577.00
10/10/2007,13:10,1566.50,1567.25,1566.50,1567.00,926,777,1703.00
10/10/2007,13:11,1566.75,1567.00,1566.75,1567.00,744,29,773.00
10/10/2007,13:12,1567.00,1567.50,1566.75,1567.25,710,394,1104.00
10/10/2007,13:13,1567.25,1567.25,1567.00,1567.25,14,275,289.00
10/10/2007,13:14,1567.25,1567.50,1567.00,1567.25,538,54,592.00
10/10/2007,13:15,1567.25,1567.50,1567.00,1567.00,18,230,248.00
10/10/2007,13:16,1567.25,1567.50,1567.00,1567.50,386,239,625.00
10/10/2007,13:17,1567.50,1568.25,1567.25,1568.00,3682,2003,5685.00
10/10/2007,13:18,1568.25,1568.25,1568.00,1568.25,1527,50,1577.00
10/10/2007,13:19,1568.25,1568.75,1568.00,1568.75,2956,193,3149.00
10/10/2007,13:20,1568.75,1569.00,1568.50,1568.50,2191,886,3077.00
10/10/2007,13:21,1568.50,1569.25,1568.50,1568.75,2876,1352,4228.00
10/10/2007,13:22,1568.75,1569.00,1568.25,1568.50,1450,2014,3464.00
10/10/2007,13:23,1568.50,1568.75,1568.25,1568.50,685,793,1478.00
10/10/2007,13:24,1568.50,1568.50,1568.00,1568.00,387,940,1327.00
10/10/2007,13:25,1568.00,1568.50,1568.00,1568.50,541,160,701.00
10/10/2007,13:26,1568.50,1568.75,1568.25,1568.50,382,712,1094.00
10/10/2007,13:27,1568.50,1568.75,1568.00,1568.25,2235,1078,3313.00
10/10/2007,13:28,1568.25,1569.50,1568.25,1569.25,3016,832,3848.00
10/10/2007,13:29,1569.25,1569.75,1569.00,1569.50,2680,1665,4345.00
10/10/2007,13:30,1569.50,1570.00,1569.50,1569.50,4421,705,5126.00
10/10/2007,13:31,1569.75,1570.50,1569.50,1569.75,5500,4966,10466.00
10/10/2007,13:32,1569.75,1570.00,1569.50,1569.75,1757,2045,3802.00
10/10/2007,13:33,1570.00,1570.00,1569.75,1569.75,60,928,988.00
10/10/2007,13:34,1569.75,1570.25,1569.75,1570.00,1028,663,1691.00
10/10/2007,13:35,1570.25,1570.75,1570.00,1570.25,3068,746,3814.00
10/10/2007,13:36,1570.25,1570.75,1570.00,1570.25,3605,2269,5874.00
10/10/2007,13:37,1570.50,1570.50,1570.25,1570.50,944,663,1607.00
10/10/2007,13:38,1570.50,1570.50,1569.50,1569.50,1269,2921,4190.00
10/10/2007,13:39,1569.50,1570.00,1569.50,1570.00,788,576,1364.00
10/10/2007,13:40,1570.00,1570.25,1569.75,1570.00,747,332,1079.00
10/10/2007,13:41,1570.00,1570.00,1569.25,1569.50,1316,1598,2914.00
10/10/2007,13:42,1569.50,1570.00,1569.25,1569.75,848,90,938.00
10/10/2007,13:43,1570.00,1570.25,1569.50,1570.00,1157,635,1792.00
10/10/2007,13:44,1570.25,1571.50,1570.00,1571.50,5415,1368,6783.00
10/10/2007,13:45,1571.25,1572.50,1571.00,1572.00,7154,4672,11826.00
10/10/2007,13:46,1572.00,1572.25,1571.75,1572.00,2884,1344,4228.00
10/10/2007,13:47,1571.75,1572.00,1571.50,1571.75,1813,3099,4912.00
10/10/2007,13:48,1571.75,1572.00,1571.50,1571.75,47,1349,1396.00
10/10/2007,13:49,1571.75,1572.50,1571.75,1572.25,2551,994,3545.00
10/10/2007,13:50,1572.25,1572.50,1572.00,1572.00,1711,2335,4046.00
10/10/2007,13:51,1572.25,1572.50,1572.00,1572.00,1445,1333,2778.00
10/10/2007,13:52,1572.25,1572.25,1571.25,1571.75,523,3141,3664.00
10/10/2007,13:53,1571.50,1571.75,1571.25,1571.75,2198,4597,6795.00
10/10/2007,13:54,1571.50,1572.00,1571.25,1571.25,2275,1815,4090.00
10/10/2007,13:55,1571.25,1571.50,1571.00,1571.25,923,1885,2808.00
10/10/2007,13:56,1571.25,1571.50,1571.25,1571.50,454,50,504.00
10/10/2007,13:57,1571.50,1572.50,1571.00,1572.25,3949,1098,5047.00
10/10/2007,13:58,1572.50,1572.50,1571.75,1572.00,534,1059,1593.00
10/10/2007,13:59,1572.25,1573.00,1571.75,1572.75,3500,1104,4604.00
10/10/2007,14:00,1572.75,1572.75,1572.00,1572.25,1004,2171,3175.00
10/10/2007,14:01,1572.25,1572.50,1572.25,1572.50,1683,165,1848.00
10/10/2007,14:02,1572.50,1573.25,1572.25,1573.00,5639,1309,6948.00
10/10/2007,14:03,1572.75,1573.75,1572.75,1573.25,10264,3549,13813.00
10/10/2007,14:04,1573.25,1573.50,1573.00,1573.25,1486,1672,3158.00
10/10/2007,14:05,1573.25,1574.75,1573.25,1574.50,5503,1915,7418.00
10/10/2007,14:06,1574.50,1574.75,1574.00,1574.00,5816,2152,7968.00
10/10/2007,14:07,1574.00,1574.50,1573.75,1574.25,1959,1265,3224.00
10/10/2007,14:08,1574.25,1574.25,1573.25,1573.25,261,3821,4082.00
10/10/2007,14:09,1573.50,1573.75,1573.00,1573.25,1596,1462,3058.00
10/10/2007,14:10,1573.00,1573.25,1573.00,1573.00,421,1737,2158.00
10/10/2007,14:11,1573.25,1573.75,1573.25,1573.50,2310,1557,3867.00
10/10/2007,14:12,1573.25,1573.75,1573.25,1573.75,1013,131,1144.00
10/10/2007,14:13,1573.75,1573.75,1573.00,1573.00,763,1100,1863.00
10/10/2007,14:14,1573.25,1573.50,1573.00,1573.25,562,1132,1694.00
10/10/2007,14:15,1573.25,1573.25,1572.75,1573.00,946,904,1850.00
10/10/2007,14:16,1573.00,1573.75,1573.00,1573.75,1215,608,1823.00
10/10/2007,14:17,1573.75,1573.75,1573.00,1573.50,966,1589,2555.00
10/10/2007,14:18,1573.50,1573.75,1573.25,1573.25,598,443,1041.00
10/10/2007,14:19,1573.25,1573.75,1573.25,1573.50,739,767,1506.00
10/10/2007,14:20,1573.50,1574.50,1573.50,1574.50,3808,850,4658.00
10/10/2007,14:21,1574.50,1575.25,1574.25,1575.25,7485,1078,8563.00
10/10/2007,14:22,1575.25,1575.75,1575.00,1575.25,4115,2345,6460.00
10/10/2007,14:23,1575.00,1575.50,1574.75,1575.25,2390,2012,4402.00
10/10/2007,14:24,1575.25,1576.00,1575.25,1575.50,2626,1243,3869.00
10/10/2007,14:25,1575.50,1575.75,1575.25,1575.25,889,3568,4457.00
10/10/2007,14:26,1575.25,1575.50,1574.75,1574.75,1269,3426,4695.00
10/10/2007,14:27,1574.75,1575.00,1574.50,1574.75,968,3432,4400.00
10/10/2007,14:28,1574.75,1575.00,1574.50,1574.75,461,1674,2135.00
10/10/2007,14:29,1574.75,1574.75,1574.00,1574.00,173,2669,2842.00
10/10/2007,14:30,1574.00,1574.50,1574.00,1574.25,1541,1799,3340.00
10/10/2007,14:31,1574.25,1574.50,1573.75,1574.00,1045,1816,2861.00
10/10/2007,14:32,1574.00,1574.00,1573.50,1573.75,1238,1002,2240.00
10/10/2007,14:33,1574.00,1574.50,1573.75,1574.50,3217,266,3483.00
10/10/2007,14:34,1574.25,1574.50,1574.00,1574.50,1497,1906,3403.00
10/10/2007,14:35,1574.50,1574.75,1574.25,1574.25,1259,1289,2548.00
10/10/2007,14:36,1574.50,1574.50,1574.00,1574.00,391,1170,1561.00
10/10/2007,14:37,1574.00,1574.50,1573.75,1574.25,567,1266,1833.00
10/10/2007,14:38,1574.25,1574.25,1573.25,1573.75,403,2792,3195.00
10/10/2007,14:39,1573.50,1574.00,1573.25,1573.50,1398,2709,4107.00
10/10/2007,14:40,1573.25,1573.50,1572.75,1573.00,2614,3184,5798.00
10/10/2007,14:41,1573.00,1573.75,1572.75,1573.00,3548,3264,6812.00
10/10/2007,14:42,1573.00,1573.00,1572.75,1572.75,926,543,1469.00
10/10/2007,14:43,1572.75,1573.50,1572.75,1573.00,827,743,1570.00
10/10/2007,14:44,1573.25,1573.25,1573.00,1573.25,225,164,389.00
10/10/2007,14:45,1573.25,1573.25,1572.75,1572.75,1019,733,1752.00
10/10/2007,14:46,1572.75,1573.75,1572.75,1573.75,1587,119,1706.00
10/10/2007,14:47,1573.75,1574.00,1573.50,1573.50,1273,932,2205.00
10/10/2007,14:48,1573.50,1573.75,1573.50,1573.75,571,122,693.00
10/10/2007,14:49,1573.75,1574.25,1573.50,1574.00,1619,486,2105.00
10/10/2007,14:50,1574.00,1574.50,1574.00,1574.00,1133,2201,3334.00
10/10/2007,14:51,1574.25,1574.25,1573.75,1573.75,877,1011,1888.00
10/10/2007,14:52,1573.75,1574.00,1573.00,1573.00,861,3469,4330.00
10/10/2007,14:53,1573.25,1573.25,1573.00,1573.25,365,1142,1507.00
10/10/2007,14:54,1573.00,1573.50,1573.00,1573.00,992,1678,2670.00
10/10/2007,14:55,1573.00,1573.25,1572.00,1572.25,1571,5001,6572.00
10/10/2007,14:56,1572.00,1572.50,1571.25,1571.75,2711,6791,9502.00
10/10/2007,14:57,1571.50,1572.00,1571.50,1571.75,3584,1367,4951.00
10/10/2007,14:58,1571.75,1572.00,1571.50,1572.00,2375,697,3072.00
10/10/2007,14:59,1572.00,1572.25,1572.00,1572.25,4129,1191,5320.00
10/10/2007,15:00,1572.00,1572.25,1571.50,1571.50,4484,3628,8112.00
10/10/2007,15:01,1571.75,1572.00,1571.25,1571.50,4794,4114,8908.00
10/10/2007,15:02,1571.75,1572.00,1571.50,1572.00,2293,744,3037.00
10/10/2007,15:03,1571.75,1572.50,1571.75,1572.00,2699,1265,3964.00
10/10/2007,15:04,1572.25,1572.25,1571.75,1572.00,1722,1395,3117.00
10/10/2007,15:05,1572.25,1573.00,1572.00,1573.00,3565,1894,5459.00
10/10/2007,15:06,1572.75,1573.50,1572.75,1573.00,2608,1423,4031.00
10/10/2007,15:07,1573.00,1573.00,1572.25,1572.25,696,2764,3460.00
10/10/2007,15:08,1572.25,1572.50,1572.00,1572.50,1564,889,2453.00
10/10/2007,15:09,1572.50,1572.50,1572.25,1572.25,58,73,131.00
10/10/2007,15:10,1572.50,1572.75,1572.25,1572.75,783,40,823.00
10/10/2007,15:11,1572.75,1572.75,1572.25,1572.25,336,630,966.00
10/10/2007,15:12,1572.50,1572.50,1572.25,1572.25,616,1379,1995.00
10/10/2007,15:13,1572.50,1572.50,1572.25,1572.25,413,1352,1765.00
10/10/2007,15:14,1572.25,1572.50,1572.00,1572.25,734,1542,2276.00
10/10/2007,15:15,1572.50,1573.50,1572.25,1573.00,4098,2957,7055.00
10/10/2007,15:31,1573.00,1573.25,1572.75,1573.00,131,436,567.00
10/10/2007,15:32,1573.00,1573.00,1573.00,1573.00,0,211,211.00
10/10/2007,15:33,1573.00,1573.00,1572.75,1572.75,35,422,457.00
10/10/2007,15:34,1572.75,1573.00,1572.75,1572.75,1,163,164.00
10/10/2007,15:35,1572.75,1572.75,1572.75,1572.75,0,3,3.00
10/10/2007,15:36,1572.75,1572.75,1572.50,1572.50,0,24,24.00
10/10/2007,15:37,1572.50,1572.75,1572.50,1572.50,5,413,418.00
10/10/2007,15:38,1572.50,1572.50,1572.25,1572.50,35,50,85.00
10/10/2007,15:39,1572.50,1572.75,1572.25,1572.50,19,4,23.00
10/10/2007,15:40,1572.25,1572.50,1572.25,1572.50,3,2,5.00
10/10/2007,15:41,1572.25,1572.50,1572.25,1572.25,1,102,103.00
10/10/2007,15:42,1572.25,1572.25,1572.25,1572.25,0,16,16.00
10/10/2007,15:43,1572.50,1572.50,1572.50,1572.50,4,0,4.00
10/10/2007,15:44,1572.50,1572.50,1572.25,1572.25,85,397,482.00
10/10/2007,15:45,1572.25,1572.50,1572.00,1572.25,35,88,123.00
10/10/2007,15:46,1572.00,1572.25,1572.00,1572.25,12,3,15.00
10/10/2007,15:47,1572.00,1572.25,1572.00,1572.25,4,2,6.00
10/10/2007,15:48,1572.25,1572.25,1572.00,1572.00,26,100,126.00
10/10/2007,15:49,1572.00,1572.00,1572.00,1572.00,0,26,26.00
10/10/2007,15:50,1572.00,1572.25,1572.00,1572.25,115,1,116.00
10/10/2007,15:52,1572.25,1572.25,1572.25,1572.25,306,0,306.00
10/10/2007,15:53,1572.25,1572.25,1572.25,1572.25,1,0,1.00
10/10/2007,15:54,1572.00,1572.25,1572.00,1572.00,3,187,190.00
10/10/2007,15:55,1571.75,1572.00,1571.75,1572.00,121,3,124.00
10/10/2007,15:57,1572.25,1572.25,1572.25,1572.25,38,0,38.00
10/10/2007,15:58,1572.25,1572.25,1572.25,1572.25,39,0,39.00
10/10/2007,15:59,1572.25,1572.25,1572.00,1572.25,50,1,51.00
10/10/2007,16:00,1572.50,1572.50,1572.25,1572.25,3,1,4.00
10/10/2007,17:01,1572.50,1573.00,1572.50,1573.00,367,1,368.00
10/10/2007,17:02,1572.75,1573.00,1572.75,1573.00,49,1,50.00
10/10/2007,17:03,1572.75,1572.75,1572.50,1572.75,17,103,120.00
10/10/2007,17:04,1573.00,1573.25,1573.00,1573.25,396,0,396.00
10/10/2007,17:05,1573.25,1573.75,1573.00,1573.50,412,152,564.00
10/10/2007,17:06,1573.50,1573.75,1573.50,1573.75,40,10,50.00
10/10/2007,17:07,1573.75,1573.75,1573.75,1573.75,30,0,30.00
10/10/2007,17:08,1574.00,1574.00,1573.75,1574.00,122,5,127.00
10/10/2007,17:09,1574.00,1574.00,1574.00,1574.00,5,0,5.00
10/10/2007,17:10,1574.00,1574.25,1574.00,1574.25,213,0,213.00
10/10/2007,17:11,1574.50,1575.00,1574.50,1574.75,585,69,654.00
10/10/2007,17:12,1574.50,1574.75,1574.50,1574.75,3,48,51.00
10/10/2007,17:13,1574.75,1574.75,1574.50,1574.50,104,1,105.00
10/10/2007,17:14,1574.50,1574.75,1574.50,1574.75,1,10,11.00
10/10/2007,17:15,1574.75,1574.75,1574.50,1574.50,19,21,40.00
10/10/2007,17:16,1574.50,1574.50,1574.50,1574.50,0,66,66.00
10/10/2007,17:17,1574.50,1574.50,1574.25,1574.25,0,46,46.00
10/10/2007,17:18,1574.25,1575.25,1574.00,1574.75,569,241,810.00
10/10/2007,17:19,1574.75,1574.75,1574.75,1574.75,15,0,15.00
10/10/2007,17:20,1574.75,1574.75,1574.75,1574.75,15,0,15.00
10/10/2007,17:21,1574.75,1574.75,1574.75,1574.75,57,0,57.00
10/10/2007,17:22,1574.75,1574.75,1574.50,1574.50,131,29,160.00
10/10/2007,17:23,1574.50,1574.50,1574.50,1574.50,0,35,35.00
10/10/2007,17:24,1574.50,1574.50,1574.25,1574.25,0,142,142.00
10/10/2007,17:25,1574.25,1574.75,1574.25,1574.50,559,26,585.00
10/10/2007,17:26,1574.50,1574.75,1574.25,1574.50,13,223,236.00
10/10/2007,17:27,1574.25,1574.25,1574.25,1574.25,0,2,2.00
10/10/2007,17:28,1574.50,1574.50,1574.25,1574.50,24,5,29.00
10/10/2007,17:29,1574.50,1574.50,1574.25,1574.25,5,5,10.00
10/10/2007,17:31,1574.25,1574.50,1574.25,1574.50,31,1,32.00
10/10/2007,17:33,1574.25,1574.50,1574.25,1574.50,6,5,11.00
10/10/2007,17:34,1574.50,1574.50,1574.50,1574.50,3,0,3.00
10/10/2007,17:35,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/10/2007,17:36,1574.25,1574.50,1574.25,1574.50,22,1,23.00
10/10/2007,17:39,1574.50,1574.50,1574.25,1574.25,3,1,4.00
10/10/2007,17:41,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/10/2007,17:42,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/10/2007,17:45,1574.25,1574.50,1574.25,1574.25,1,51,52.00
10/10/2007,17:46,1574.25,1574.25,1574.25,1574.25,0,4,4.00
10/10/2007,17:48,1574.25,1574.25,1574.25,1574.25,0,33,33.00
10/10/2007,17:49,1574.25,1574.25,1574.25,1574.25,0,10,10.00
10/10/2007,17:50,1574.25,1574.25,1574.00,1574.00,0,21,21.00
10/10/2007,17:51,1574.25,1574.25,1574.00,1574.00,7,25,32.00
10/10/2007,17:52,1574.00,1574.00,1574.00,1574.00,0,2,2.00
10/10/2007,17:53,1574.00,1574.25,1574.00,1574.25,10,5,15.00
10/10/2007,17:54,1574.25,1574.25,1574.25,1574.25,10,0,10.00
10/10/2007,17:55,1574.00,1574.25,1574.00,1574.25,1,1,2.00
10/10/2007,17:56,1574.25,1574.25,1574.25,1574.25,8,0,8.00
10/10/2007,17:58,1574.25,1574.25,1574.25,1574.25,25,0,25.00
10/10/2007,17:59,1574.25,1574.25,1574.25,1574.25,2,0,2.00
10/10/2007,18:00,1574.00,1574.00,1574.00,1574.00,0,8,8.00
10/10/2007,18:01,1574.25,1574.25,1574.25,1574.25,8,0,8.00
10/10/2007,18:03,1574.00,1574.00,1574.00,1574.00,0,1,1.00
10/10/2007,18:04,1574.25,1574.25,1574.00,1574.00,1,1,2.00
10/10/2007,18:07,1574.00,1574.00,1574.00,1574.00,0,10,10.00
10/10/2007,18:08,1574.00,1574.00,1574.00,1574.00,0,3,3.00
10/10/2007,18:11,1574.25,1574.25,1574.00,1574.00,2,70,72.00
10/10/2007,18:12,1573.75,1574.00,1573.75,1574.00,6,35,41.00
10/10/2007,18:13,1574.00,1574.00,1573.75,1573.75,4,34,38.00
10/10/2007,18:14,1573.75,1573.75,1573.75,1573.75,0,19,19.00
10/10/2007,18:15,1573.75,1573.75,1573.75,1573.75,0,8,8.00
10/10/2007,18:16,1573.75,1573.75,1573.50,1573.75,25,3,28.00
10/10/2007,18:17,1573.75,1573.75,1573.75,1573.75,16,0,16.00
10/10/2007,18:18,1574.00,1574.00,1573.75,1574.00,30,1,31.00
10/10/2007,18:19,1573.75,1573.75,1573.75,1573.75,0,1,1.00
10/10/2007,18:21,1573.75,1574.00,1573.75,1573.75,3,2,5.00
10/10/2007,18:22,1573.75,1573.75,1573.75,1573.75,0,2,2.00
10/10/2007,18:23,1573.75,1574.00,1573.75,1574.00,1,2,3.00
10/10/2007,18:24,1573.75,1574.00,1573.75,1574.00,85,1,86.00
10/10/2007,18:25,1574.00,1574.00,1573.75,1573.75,3,25,28.00
10/10/2007,18:26,1573.75,1573.75,1573.75,1573.75,0,11,11.00
10/10/2007,18:27,1573.75,1573.75,1573.75,1573.75,0,12,12.00
10/10/2007,18:28,1573.50,1573.50,1573.50,1573.50,0,1,1.00
10/10/2007,18:29,1573.50,1573.50,1573.50,1573.50,0,2,2.00
10/10/2007,18:30,1573.75,1573.75,1573.50,1573.75,12,1,13.00
10/10/2007,18:31,1573.75,1573.75,1573.75,1573.75,10,0,10.00
10/10/2007,18:34,1573.75,1573.75,1573.75,1573.75,5,0,5.00
10/10/2007,18:35,1573.75,1573.75,1573.75,1573.75,2,0,2.00
10/10/2007,18:42,1573.75,1573.75,1573.75,1573.75,10,0,10.00
10/10/2007,18:44,1573.75,1573.75,1573.75,1573.75,5,0,5.00
10/10/2007,18:45,1573.50,1573.50,1573.50,1573.50,0,1,1.00
10/10/2007,18:46,1573.50,1573.50,1573.50,1573.50,0,6,6.00
10/10/2007,18:47,1573.50,1573.50,1573.50,1573.50,0,1,1.00
10/10/2007,18:48,1573.75,1573.75,1573.75,1573.75,3,0,3.00
10/10/2007,18:49,1573.50,1573.50,1573.50,1573.50,0,47,47.00
10/10/2007,18:50,1573.50,1573.50,1573.50,1573.50,0,2,2.00
10/10/2007,18:51,1573.75,1573.75,1573.75,1573.75,1,0,1.00
10/10/2007,18:53,1573.50,1573.75,1573.50,1573.50,44,2,46.00
10/10/2007,18:55,1573.75,1573.75,1573.50,1573.50,2,1,3.00
10/10/2007,18:58,1573.75,1573.75,1573.50,1573.50,10,1,11.00
10/10/2007,18:59,1573.75,1573.75,1573.50,1573.50,1,1,2.00
10/10/2007,19:00,1573.75,1573.75,1573.75,1573.75,47,0,47.00
10/10/2007,19:01,1573.75,1573.75,1573.75,1573.75,5,0,5.00
10/10/2007,19:02,1573.75,1573.75,1573.75,1573.75,16,0,16.00
10/10/2007,19:04,1573.75,1573.75,1573.75,1573.75,2,0,2.00
10/10/2007,19:05,1573.75,1573.75,1573.75,1573.75,5,0,5.00
10/10/2007,19:06,1573.75,1573.75,1573.75,1573.75,26,0,26.00
10/10/2007,19:07,1573.75,1573.75,1573.75,1573.75,23,0,23.00
10/10/2007,19:08,1573.75,1573.75,1573.75,1573.75,54,0,54.00
10/10/2007,19:09,1573.75,1573.75,1573.75,1573.75,8,0,8.00
10/10/2007,19:10,1573.75,1573.75,1573.50,1573.75,6,49,55.00
10/10/2007,19:11,1573.50,1573.75,1573.50,1573.75,16,3,19.00
10/10/2007,19:13,1573.75,1573.75,1573.75,1573.75,1,0,1.00
10/10/2007,19:14,1573.75,1573.75,1573.75,1573.75,1,0,1.00
10/10/2007,19:16,1573.75,1573.75,1573.75,1573.75,17,0,17.00
10/10/2007,19:21,1573.75,1573.75,1573.75,1573.75,10,0,10.00
10/10/2007,19:22,1573.75,1573.75,1573.75,1573.75,3,0,3.00
10/10/2007,19:23,1573.75,1574.00,1573.75,1574.00,124,1,125.00
10/10/2007,19:24,1574.00,1574.00,1574.00,1574.00,34,0,34.00
10/10/2007,19:25,1574.00,1574.00,1574.00,1574.00,2,0,2.00
10/10/2007,19:26,1574.25,1574.25,1574.25,1574.25,2,0,2.00
10/10/2007,19:27,1574.25,1574.25,1574.25,1574.25,5,0,5.00
10/10/2007,19:28,1574.25,1574.25,1574.00,1574.00,40,5,45.00
10/10/2007,19:31,1574.25,1574.25,1574.25,1574.25,26,0,26.00
10/10/2007,19:33,1574.25,1574.25,1573.75,1573.75,1,47,48.00
10/10/2007,19:34,1573.75,1573.75,1573.50,1573.75,1,38,39.00
10/10/2007,19:35,1573.75,1573.75,1573.50,1573.50,9,1,10.00
10/10/2007,19:36,1573.75,1573.75,1573.75,1573.75,23,0,23.00
10/10/2007,19:37,1573.50,1573.75,1573.50,1573.75,1,6,7.00
10/10/2007,19:38,1573.50,1573.75,1573.50,1573.50,5,51,56.00
10/10/2007,19:39,1573.50,1573.75,1573.50,1573.75,46,11,57.00
10/10/2007,19:41,1573.75,1573.75,1573.75,1573.75,67,0,67.00
10/10/2007,19:43,1573.50,1573.50,1573.50,1573.50,0,1,1.00
10/10/2007,19:45,1573.50,1573.50,1573.50,1573.50,0,6,6.00
10/10/2007,19:47,1573.75,1573.75,1573.75,1573.75,11,0,11.00
10/10/2007,19:49,1573.50,1573.50,1573.50,1573.50,0,24,24.00
10/10/2007,19:50,1573.50,1573.50,1573.25,1573.25,0,38,38.00
10/10/2007,19:51,1573.25,1573.50,1573.25,1573.50,1,1,2.00
10/10/2007,19:52,1573.50,1573.50,1573.50,1573.50,40,0,40.00
10/10/2007,19:54,1573.50,1573.75,1573.50,1573.75,22,0,22.00
10/10/2007,19:55,1573.75,1573.75,1573.75,1573.75,48,0,48.00
10/10/2007,19:56,1573.75,1573.75,1573.75,1573.75,2,0,2.00
10/10/2007,19:58,1573.50,1573.50,1573.50,1573.50,0,2,2.00
10/10/2007,20:00,1573.75,1573.75,1573.75,1573.75,37,0,37.00
10/10/2007,20:01,1573.75,1574.00,1573.50,1574.00,76,50,126.00
10/10/2007,20:02,1574.00,1574.00,1573.75,1573.75,1,51,52.00
10/10/2007,20:04,1574.00,1574.00,1574.00,1574.00,3,0,3.00
10/10/2007,20:05,1573.75,1573.75,1573.75,1573.75,0,5,5.00
10/10/2007,20:06,1574.00,1574.00,1573.75,1573.75,2,1,3.00
10/10/2007,20:08,1573.75,1573.75,1573.75,1573.75,0,22,22.00
10/10/2007,20:09,1573.75,1573.75,1573.75,1573.75,0,8,8.00
10/10/2007,20:10,1573.75,1573.75,1573.75,1573.75,0,11,11.00
10/10/2007,20:11,1573.75,1573.75,1573.75,1573.75,0,30,30.00
10/10/2007,20:12,1573.75,1574.00,1573.75,1574.00,55,32,87.00
10/10/2007,20:13,1574.00,1574.25,1574.00,1574.25,39,0,39.00
10/10/2007,20:14,1574.25,1574.25,1574.00,1574.00,2,11,13.00
10/10/2007,20:15,1573.75,1574.00,1573.75,1574.00,11,10,21.00
10/10/2007,20:16,1574.00,1574.25,1574.00,1574.25,116,0,116.00
10/10/2007,20:17,1574.00,1575.00,1574.00,1574.75,154,17,171.00
10/10/2007,20:18,1574.75,1574.75,1574.75,1574.75,0,129,129.00
10/10/2007,20:19,1574.75,1574.75,1574.50,1574.75,1,31,32.00
10/10/2007,20:20,1574.50,1574.75,1574.50,1574.75,2,40,42.00
10/10/2007,20:21,1574.75,1574.75,1574.50,1574.50,4,51,55.00
10/10/2007,20:22,1574.50,1574.50,1574.50,1574.50,0,11,11.00
10/10/2007,20:23,1574.25,1574.50,1574.25,1574.50,16,4,20.00
10/10/2007,20:25,1574.25,1574.25,1574.25,1574.25,0,25,25.00
10/10/2007,20:26,1574.50,1574.50,1574.50,1574.50,2,0,2.00
10/10/2007,20:28,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/10/2007,20:29,1574.25,1574.25,1574.25,1574.25,0,20,20.00
10/10/2007,20:30,1574.25,1574.25,1574.25,1574.25,0,6,6.00
10/10/2007,20:32,1574.50,1574.75,1574.50,1574.50,40,1,41.00
10/10/2007,20:33,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/10/2007,20:35,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,20:36,1574.75,1574.75,1574.75,1574.75,13,0,13.00
10/10/2007,20:37,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,20:38,1574.50,1574.50,1574.50,1574.50,0,4,4.00
10/10/2007,20:40,1574.50,1574.50,1574.50,1574.50,0,62,62.00
10/10/2007,20:41,1574.50,1574.75,1574.25,1574.75,31,13,44.00
10/10/2007,20:42,1574.50,1574.75,1574.50,1574.50,44,22,66.00
10/10/2007,20:43,1574.50,1574.50,1574.50,1574.50,0,11,11.00
10/10/2007,20:44,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,20:46,1574.50,1574.50,1574.50,1574.50,0,6,6.00
10/10/2007,20:47,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,20:48,1574.50,1574.50,1574.50,1574.50,0,10,10.00
10/10/2007,20:54,1574.50,1574.50,1574.50,1574.50,0,10,10.00
10/10/2007,20:57,1574.50,1574.50,1574.25,1574.50,2,10,12.00
10/10/2007,20:59,1574.50,1574.50,1574.50,1574.50,1,0,1.00
10/10/2007,21:00,1574.50,1574.50,1574.50,1574.50,10,0,10.00
10/10/2007,21:02,1574.75,1574.75,1574.75,1574.75,10,0,10.00
10/10/2007,21:04,1574.75,1574.75,1574.75,1574.75,56,0,56.00
10/10/2007,21:05,1575.00,1575.00,1575.00,1575.00,132,0,132.00
10/10/2007,21:06,1575.00,1575.00,1574.75,1574.75,1,2,3.00
10/10/2007,21:07,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,21:08,1574.75,1574.75,1574.75,1574.75,0,30,30.00
10/10/2007,21:09,1574.75,1575.00,1574.75,1575.00,33,40,73.00
10/10/2007,21:10,1574.75,1575.00,1574.75,1575.00,66,1,67.00
10/10/2007,21:11,1575.00,1575.00,1575.00,1575.00,45,0,45.00
10/10/2007,21:12,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/10/2007,21:13,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/10/2007,21:15,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/10/2007,21:16,1574.75,1575.00,1574.75,1575.00,2,3,5.00
10/10/2007,21:18,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/10/2007,21:20,1575.00,1575.00,1575.00,1575.00,3,0,3.00
10/10/2007,21:21,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,21:22,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,21:24,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,21:27,1574.75,1574.75,1574.75,1574.75,0,99,99.00
10/10/2007,21:28,1574.50,1574.50,1574.50,1574.50,0,71,71.00
10/10/2007,21:30,1574.50,1574.50,1574.50,1574.50,0,10,10.00
10/10/2007,21:31,1574.75,1575.00,1574.75,1575.00,120,25,145.00
10/10/2007,21:32,1574.75,1575.00,1574.75,1575.00,1,50,51.00
10/10/2007,21:33,1575.00,1575.00,1574.75,1574.75,1,2,3.00
10/10/2007,21:34,1574.75,1574.75,1574.50,1574.50,0,41,41.00
10/10/2007,21:35,1574.50,1574.75,1574.50,1574.75,15,11,26.00
10/10/2007,21:36,1574.50,1574.50,1574.50,1574.50,0,25,25.00
10/10/2007,21:37,1574.50,1574.50,1574.50,1574.50,0,7,7.00
10/10/2007,21:42,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,21:45,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/10/2007,21:46,1574.75,1574.75,1574.75,1574.75,4,0,4.00
10/10/2007,21:49,1574.75,1574.75,1574.75,1574.75,27,0,27.00
10/10/2007,21:50,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/10/2007,21:54,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,21:55,1574.75,1575.00,1574.75,1575.00,6,0,6.00
10/10/2007,21:56,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/10/2007,21:57,1574.75,1575.00,1574.75,1575.00,7,12,19.00
10/10/2007,21:58,1575.00,1575.00,1575.00,1575.00,101,0,101.00
10/10/2007,22:00,1574.75,1574.75,1574.75,1574.75,0,19,19.00
10/10/2007,22:01,1574.75,1575.00,1574.75,1575.00,4,100,104.00
10/10/2007,22:02,1574.75,1574.75,1574.75,1574.75,0,80,80.00
10/10/2007,22:03,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/10/2007,22:04,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/10/2007,22:06,1574.50,1574.75,1574.50,1574.75,10,70,80.00
10/10/2007,22:07,1574.75,1574.75,1574.50,1574.50,1,2,3.00
10/10/2007,22:08,1574.50,1574.50,1574.50,1574.50,0,15,15.00
10/10/2007,22:09,1574.50,1574.50,1574.50,1574.50,0,15,15.00
10/10/2007,22:10,1574.50,1574.75,1574.50,1574.75,1,1,2.00
10/10/2007,22:11,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/10/2007,22:12,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,22:13,1574.75,1574.75,1574.50,1574.75,38,1,39.00
10/10/2007,22:14,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/10/2007,22:17,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/10/2007,22:19,1575.00,1575.00,1574.75,1574.75,2,1,3.00
10/10/2007,22:20,1575.00,1575.00,1574.75,1574.75,124,1,125.00
10/10/2007,22:21,1575.00,1575.25,1575.00,1575.00,22,15,37.00
10/10/2007,22:22,1575.00,1575.00,1574.50,1574.50,0,210,210.00
10/10/2007,22:23,1574.50,1574.50,1574.50,1574.50,0,33,33.00
10/10/2007,22:24,1574.50,1574.50,1574.50,1574.50,0,51,51.00
10/10/2007,22:26,1574.50,1574.50,1574.50,1574.50,0,5,5.00
10/10/2007,22:31,1574.50,1574.50,1574.50,1574.50,0,3,3.00
10/10/2007,22:33,1574.50,1574.50,1574.50,1574.50,0,10,10.00
10/10/2007,22:39,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/10/2007,22:40,1574.50,1574.50,1574.50,1574.50,0,3,3.00
10/10/2007,22:41,1574.50,1574.75,1574.50,1574.75,75,6,81.00
10/10/2007,22:42,1574.75,1574.75,1574.75,1574.75,6,0,6.00
10/10/2007,22:43,1575.00,1575.00,1575.00,1575.00,63,0,63.00
10/10/2007,22:44,1575.25,1575.25,1575.00,1575.00,9,22,31.00
10/10/2007,22:45,1575.00,1575.00,1575.00,1575.00,0,5,5.00
10/10/2007,22:46,1575.00,1575.00,1575.00,1575.00,0,10,10.00
10/10/2007,22:47,1575.00,1575.25,1575.00,1575.25,111,3,114.00
10/10/2007,22:48,1575.25,1575.50,1575.25,1575.50,30,0,30.00
10/10/2007,22:49,1575.50,1575.50,1575.25,1575.50,115,2,117.00
10/10/2007,22:50,1575.50,1576.00,1575.50,1575.75,306,32,338.00
10/10/2007,22:51,1575.75,1576.00,1575.75,1576.00,123,42,165.00
10/10/2007,22:52,1575.75,1576.00,1575.50,1575.75,37,20,57.00
10/10/2007,22:53,1575.75,1575.75,1575.75,1575.75,11,0,11.00
10/10/2007,22:55,1575.75,1575.75,1574.75,1575.00,83,357,440.00
10/10/2007,22:56,1575.00,1575.00,1575.00,1575.00,53,0,53.00
10/10/2007,22:57,1575.00,1575.00,1574.50,1574.75,38,86,124.00
10/10/2007,22:58,1575.00,1575.00,1574.75,1574.75,47,2,49.00
10/10/2007,22:59,1575.25,1575.25,1575.25,1575.25,4,0,4.00
10/10/2007,23:00,1575.00,1575.00,1575.00,1575.00,0,7,7.00
10/10/2007,23:04,1575.00,1575.00,1575.00,1575.00,0,4,4.00
10/10/2007,23:06,1575.25,1575.25,1575.25,1575.25,42,0,42.00
10/10/2007,23:07,1575.25,1575.50,1575.25,1575.50,2,0,2.00
10/10/2007,23:08,1575.50,1575.50,1575.50,1575.50,1,0,1.00
10/10/2007,23:09,1575.50,1575.50,1575.50,1575.50,59,0,59.00
10/10/2007,23:10,1575.75,1575.75,1575.75,1575.75,217,0,217.00
10/10/2007,23:11,1575.75,1576.00,1575.75,1575.75,32,63,95.00
10/10/2007,23:12,1575.75,1575.75,1575.75,1575.75,0,45,45.00
10/10/2007,23:13,1575.75,1575.75,1575.75,1575.75,0,3,3.00
10/10/2007,23:14,1575.75,1575.75,1575.75,1575.75,0,1,1.00
10/10/2007,23:15,1575.75,1575.75,1575.75,1575.75,0,5,5.00
10/10/2007,23:17,1575.75,1576.00,1575.50,1576.00,76,50,126.00
10/10/2007,23:18,1576.00,1576.25,1576.00,1576.00,412,26,438.00
10/10/2007,23:19,1575.75,1575.75,1575.75,1575.75,0,104,104.00
10/10/2007,23:22,1575.75,1575.75,1575.75,1575.75,0,1,1.00
10/10/2007,23:23,1575.75,1576.00,1575.75,1576.00,2,1,3.00
10/10/2007,23:24,1576.00,1576.25,1576.00,1576.25,80,0,80.00
10/10/2007,23:25,1576.00,1576.00,1575.75,1575.75,0,56,56.00
10/10/2007,23:26,1576.00,1576.00,1575.75,1575.75,1,15,16.00
10/10/2007,23:27,1575.75,1575.75,1575.75,1575.75,0,3,3.00
10/10/2007,23:28,1576.00,1576.00,1576.00,1576.00,25,0,25.00
10/10/2007,23:29,1576.00,1576.00,1576.00,1576.00,1,0,1.00
10/10/2007,23:30,1576.00,1576.00,1576.00,1576.00,2,0,2.00
10/10/2007,23:31,1575.75,1575.75,1575.75,1575.75,0,6,6.00
10/10/2007,23:32,1575.75,1576.00,1575.75,1576.00,1,2,3.00
10/10/2007,23:33,1576.00,1576.00,1576.00,1576.00,1,0,1.00
10/10/2007,23:35,1576.00,1576.00,1576.00,1576.00,1,0,1.00
10/10/2007,23:36,1576.00,1576.00,1576.00,1576.00,1,0,1.00
10/10/2007,23:37,1575.75,1575.75,1575.75,1575.75,0,24,24.00
10/10/2007,23:38,1576.00,1576.00,1575.75,1575.75,1,1,2.00
10/10/2007,23:39,1575.75,1575.75,1575.75,1575.75,0,2,2.00
10/10/2007,23:40,1576.00,1576.00,1576.00,1576.00,3,0,3.00
10/10/2007,23:41,1576.00,1576.00,1576.00,1576.00,2,0,2.00
10/10/2007,23:42,1576.00,1576.00,1576.00,1576.00,1,0,1.00
10/10/2007,23:43,1575.75,1575.75,1575.00,1575.25,51,377,428.00
10/10/2007,23:44,1575.50,1575.50,1575.50,1575.50,2,0,2.00
10/10/2007,23:45,1575.25,1575.25,1575.00,1575.00,104,34,138.00
10/10/2007,23:46,1575.25,1575.25,1575.25,1575.25,12,0,12.00
10/10/2007,23:47,1575.25,1575.25,1575.25,1575.25,20,0,20.00
10/10/2007,23:48,1575.25,1575.25,1575.00,1575.00,2,2,4.00
10/10/2007,23:49,1575.00,1575.25,1575.00,1575.25,14,13,27.00
10/10/2007,23:50,1575.25,1575.25,1575.25,1575.25,8,0,8.00
10/10/2007,23:51,1575.00,1575.25,1575.00,1575.25,2,12,14.00
10/10/2007,23:52,1575.00,1575.00,1575.00,1575.00,0,5,5.00
10/10/2007,23:53,1575.00,1575.25,1575.00,1575.25,1,4,5.00
10/10/2007,23:54,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/10/2007,23:55,1575.00,1575.00,1575.00,1575.00,0,11,11.00
10/10/2007,23:57,1575.25,1575.25,1575.25,1575.25,2,0,2.00
10/10/2007,23:58,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/10/2007,23:59,1575.25,1575.25,1575.25,1575.25,5,0,5.00
10/11/2007,00:00,1575.25,1575.50,1575.25,1575.25,41,2,43.00
10/11/2007,00:01,1575.50,1575.50,1575.50,1575.50,14,0,14.00
10/11/2007,00:03,1575.25,1575.25,1575.00,1575.00,0,203,203.00
10/11/2007,00:05,1575.00,1575.00,1575.00,1575.00,0,12,12.00
10/11/2007,00:06,1575.00,1575.50,1575.00,1575.25,75,17,92.00
10/11/2007,00:08,1575.50,1575.50,1575.50,1575.50,1,0,1.00
10/11/2007,00:09,1575.50,1575.50,1575.50,1575.50,5,0,5.00
10/11/2007,00:10,1575.50,1575.50,1575.50,1575.50,1,0,1.00
10/11/2007,00:12,1575.50,1575.50,1575.50,1575.50,3,0,3.00
10/11/2007,00:15,1575.25,1575.25,1575.25,1575.25,0,4,4.00
10/11/2007,00:16,1575.50,1575.50,1575.50,1575.50,1,0,1.00
10/11/2007,00:17,1575.50,1575.75,1575.50,1575.75,45,0,45.00
10/11/2007,00:18,1575.50,1575.50,1575.25,1575.25,0,5,5.00
10/11/2007,00:21,1575.50,1575.50,1575.50,1575.50,4,0,4.00
10/11/2007,00:22,1575.50,1575.50,1575.50,1575.50,21,0,21.00
10/11/2007,00:23,1575.50,1575.50,1575.50,1575.50,13,0,13.00
10/11/2007,00:24,1575.50,1575.50,1575.50,1575.50,3,0,3.00
10/11/2007,00:29,1575.75,1575.75,1575.50,1575.50,1,4,5.00
10/11/2007,00:30,1575.50,1575.75,1575.50,1575.75,99,1,100.00
10/11/2007,00:31,1575.75,1575.75,1575.75,1575.75,1,0,1.00
10/11/2007,00:32,1575.75,1576.00,1575.75,1575.75,26,4,30.00
10/11/2007,00:33,1575.75,1575.75,1575.75,1575.75,0,143,143.00
10/11/2007,00:34,1575.75,1575.75,1575.75,1575.75,0,26,26.00
10/11/2007,00:35,1575.75,1575.75,1575.75,1575.75,0,2,2.00
10/11/2007,00:36,1575.75,1575.75,1575.75,1575.75,0,4,4.00
10/11/2007,00:37,1575.75,1576.00,1575.75,1576.00,13,2,15.00
10/11/2007,00:38,1576.00,1576.25,1576.00,1576.00,108,20,128.00
10/11/2007,00:39,1576.00,1576.00,1576.00,1576.00,0,32,32.00
10/11/2007,00:46,1576.00,1576.00,1576.00,1576.00,0,5,5.00
10/11/2007,00:47,1576.00,1576.50,1576.00,1576.25,165,21,186.00
10/11/2007,00:48,1576.25,1576.75,1576.25,1576.50,300,155,455.00
10/11/2007,00:49,1576.50,1576.50,1576.50,1576.50,0,3,3.00
10/11/2007,00:50,1576.50,1576.50,1576.50,1576.50,0,13,13.00
10/11/2007,00:51,1576.50,1576.75,1576.50,1576.75,1,1,2.00
10/11/2007,00:53,1576.75,1576.75,1576.75,1576.75,323,0,323.00
10/11/2007,00:54,1576.50,1576.75,1576.50,1576.50,11,25,36.00
10/11/2007,00:55,1576.50,1576.50,1576.50,1576.50,0,1,1.00
10/11/2007,00:56,1576.75,1577.00,1576.75,1576.75,414,25,439.00
10/11/2007,00:57,1576.75,1577.00,1576.75,1577.00,149,30,179.00
10/11/2007,00:58,1577.00,1577.25,1577.00,1577.25,92,0,92.00
10/11/2007,00:59,1577.00,1577.25,1577.00,1577.25,13,17,30.00
10/11/2007,01:00,1577.25,1577.25,1577.00,1577.00,62,12,74.00
10/11/2007,01:01,1577.00,1577.25,1576.75,1577.00,41,174,215.00
10/11/2007,01:02,1577.00,1577.25,1577.00,1577.00,2,372,374.00
10/11/2007,01:03,1577.25,1577.25,1576.75,1577.00,44,7,51.00
10/11/2007,01:04,1577.25,1577.25,1577.00,1577.25,355,40,395.00
10/11/2007,01:05,1577.25,1577.50,1577.25,1577.25,80,26,106.00
10/11/2007,01:06,1577.25,1577.75,1577.25,1577.50,139,42,181.00
10/11/2007,01:07,1577.50,1577.50,1577.25,1577.25,0,60,60.00
10/11/2007,01:08,1577.25,1577.50,1577.25,1577.25,1,53,54.00
10/11/2007,01:09,1577.25,1577.25,1577.25,1577.25,0,1,1.00
10/11/2007,01:10,1577.50,1577.50,1577.00,1577.25,46,126,172.00
10/11/2007,01:11,1577.25,1577.25,1577.00,1577.25,58,197,255.00
10/11/2007,01:12,1577.25,1577.25,1577.25,1577.25,2,0,2.00
10/11/2007,01:13,1577.25,1577.25,1577.25,1577.25,17,0,17.00
10/11/2007,01:14,1577.50,1577.50,1577.25,1577.50,147,51,198.00
10/11/2007,01:16,1577.00,1577.00,1577.00,1577.00,0,62,62.00
10/11/2007,01:17,1577.00,1577.00,1577.00,1577.00,0,13,13.00
10/11/2007,01:18,1577.00,1577.25,1577.00,1577.00,1,7,8.00
10/11/2007,01:19,1577.00,1577.00,1577.00,1577.00,0,21,21.00
10/11/2007,01:20,1577.00,1577.25,1576.75,1577.00,25,11,36.00
10/11/2007,01:22,1577.00,1577.25,1577.00,1577.25,160,2,162.00
10/11/2007,01:23,1577.25,1577.25,1576.75,1576.75,1,52,53.00
10/11/2007,01:24,1577.00,1577.00,1576.75,1576.75,27,37,64.00
10/11/2007,01:25,1576.50,1576.75,1576.50,1576.50,101,2,103.00
10/11/2007,01:26,1576.50,1576.50,1576.50,1576.50,0,1,1.00
10/11/2007,01:27,1576.50,1576.75,1576.25,1576.25,2,59,61.00
10/11/2007,01:28,1576.25,1576.25,1576.00,1576.25,69,45,114.00
10/11/2007,01:29,1576.25,1576.25,1576.25,1576.25,21,0,21.00
10/11/2007,01:30,1576.25,1576.50,1576.25,1576.50,5,0,5.00
10/11/2007,01:31,1576.25,1576.50,1576.25,1576.50,1,17,18.00
10/11/2007,01:32,1576.50,1576.75,1576.25,1576.75,279,1,280.00
10/11/2007,01:33,1576.75,1576.75,1576.50,1576.75,103,14,117.00
10/11/2007,01:34,1576.75,1577.00,1576.75,1576.75,34,118,152.00
10/11/2007,01:35,1576.75,1576.75,1576.75,1576.75,0,10,10.00
10/11/2007,01:36,1576.75,1576.75,1576.75,1576.75,0,16,16.00
10/11/2007,01:37,1576.50,1576.50,1576.50,1576.50,0,18,18.00
10/11/2007,01:39,1576.50,1576.50,1576.50,1576.50,0,5,5.00
10/11/2007,01:40,1576.50,1576.50,1576.50,1576.50,0,5,5.00
10/11/2007,01:41,1576.50,1576.50,1576.25,1576.25,0,47,47.00
10/11/2007,01:45,1576.50,1577.00,1576.50,1576.75,158,111,269.00
10/11/2007,01:46,1576.75,1577.00,1576.75,1577.00,1,3,4.00
10/11/2007,01:47,1576.75,1576.75,1576.75,1576.75,0,3,3.00
10/11/2007,01:48,1576.75,1576.75,1576.75,1576.75,0,51,51.00
10/11/2007,01:50,1576.75,1577.00,1576.50,1576.50,1,64,65.00
10/11/2007,01:51,1576.50,1576.50,1576.00,1576.00,89,350,439.00
10/11/2007,01:52,1576.00,1576.00,1575.00,1575.50,285,501,786.00
10/11/2007,01:53,1575.25,1576.25,1575.00,1575.75,455,119,574.00
10/11/2007,01:54,1575.75,1575.75,1575.25,1575.25,1,151,152.00
10/11/2007,01:55,1575.50,1575.75,1575.50,1575.75,49,0,49.00
10/11/2007,01:56,1575.50,1575.50,1575.25,1575.25,0,83,83.00
10/11/2007,01:57,1575.25,1575.25,1575.25,1575.25,0,169,169.00
10/11/2007,01:58,1575.00,1575.25,1574.50,1575.00,53,259,312.00
10/11/2007,01:59,1575.00,1575.25,1575.00,1575.25,56,0,56.00
10/11/2007,02:00,1575.00,1575.00,1574.75,1575.00,101,40,141.00
10/11/2007,02:01,1575.00,1576.00,1575.00,1576.00,434,1,435.00
10/11/2007,02:02,1576.00,1576.00,1575.25,1575.50,93,78,171.00
10/11/2007,02:03,1575.75,1576.00,1575.75,1576.00,89,0,89.00
10/11/2007,02:04,1576.00,1576.00,1575.75,1575.75,179,7,186.00
10/11/2007,02:05,1576.00,1576.00,1575.25,1575.75,41,199,240.00
10/11/2007,02:06,1575.75,1575.75,1575.25,1575.50,77,62,139.00
10/11/2007,02:07,1575.25,1575.50,1575.00,1575.50,53,68,121.00
10/11/2007,02:08,1575.25,1575.50,1575.25,1575.25,95,24,119.00
10/11/2007,02:09,1575.25,1575.25,1575.00,1575.00,0,76,76.00
10/11/2007,02:10,1575.00,1575.25,1574.75,1574.75,1,298,299.00
10/11/2007,02:11,1574.50,1574.75,1574.25,1574.25,77,574,651.00
10/11/2007,02:12,1574.25,1574.50,1574.25,1574.25,27,107,134.00
10/11/2007,02:13,1574.50,1574.75,1574.50,1574.50,173,51,224.00
10/11/2007,02:14,1574.50,1574.75,1574.50,1574.50,5,55,60.00
10/11/2007,02:15,1574.50,1574.75,1574.50,1574.75,86,10,96.00
10/11/2007,02:16,1574.75,1575.00,1574.75,1575.00,114,116,230.00
10/11/2007,02:17,1575.00,1575.00,1575.00,1575.00,145,0,145.00
10/11/2007,02:18,1575.00,1575.75,1574.75,1575.75,343,27,370.00
10/11/2007,02:19,1575.50,1575.50,1575.25,1575.50,143,32,175.00
10/11/2007,02:20,1575.75,1575.75,1575.50,1575.50,2,35,37.00
10/11/2007,02:21,1575.50,1575.75,1575.50,1575.75,5,67,72.00
10/11/2007,02:22,1575.75,1575.75,1575.75,1575.75,180,0,180.00
10/11/2007,02:23,1575.75,1576.00,1575.25,1576.00,370,31,401.00
10/11/2007,02:24,1576.00,1576.25,1575.75,1575.75,139,28,167.00
10/11/2007,02:25,1576.00,1576.25,1576.00,1576.00,61,158,219.00
10/11/2007,02:26,1576.25,1576.50,1576.25,1576.50,159,0,159.00
10/11/2007,02:27,1576.25,1576.50,1576.00,1576.25,167,141,308.00
10/11/2007,02:28,1576.25,1576.25,1576.25,1576.25,66,0,66.00
10/11/2007,02:29,1576.25,1576.25,1576.25,1576.25,18,0,18.00
10/11/2007,02:30,1576.00,1576.00,1576.00,1576.00,0,30,30.00
10/11/2007,02:31,1576.00,1576.50,1576.00,1576.25,61,4,65.00
10/11/2007,02:32,1576.25,1576.50,1576.25,1576.25,11,68,79.00
10/11/2007,02:33,1576.25,1576.50,1576.25,1576.50,63,1,64.00
10/11/2007,02:34,1576.50,1576.50,1576.50,1576.50,23,0,23.00
10/11/2007,02:35,1576.75,1577.00,1576.75,1577.00,95,0,95.00
10/11/2007,02:36,1576.75,1577.00,1576.50,1576.75,164,485,649.00
10/11/2007,02:37,1576.75,1577.50,1576.75,1577.00,416,214,630.00
10/11/2007,02:38,1577.00,1577.25,1577.00,1577.25,50,70,120.00
10/11/2007,02:39,1577.25,1577.25,1577.00,1577.00,120,240,360.00
10/11/2007,02:40,1577.00,1577.25,1577.00,1577.25,50,15,65.00
10/11/2007,02:41,1577.25,1577.25,1577.25,1577.25,85,0,85.00
10/11/2007,02:42,1577.00,1577.00,1577.00,1577.00,0,3,3.00
10/11/2007,02:43,1577.00,1577.25,1576.75,1576.75,30,205,235.00
10/11/2007,02:44,1576.75,1576.75,1576.75,1576.75,0,42,42.00
10/11/2007,02:45,1577.00,1577.00,1576.75,1577.00,131,1,132.00
10/11/2007,02:47,1577.00,1577.25,1577.00,1577.25,369,0,369.00
10/11/2007,02:48,1577.25,1577.50,1577.25,1577.50,195,105,300.00
10/11/2007,02:49,1577.50,1577.50,1577.25,1577.25,153,320,473.00
10/11/2007,02:50,1577.50,1577.75,1577.50,1577.75,229,18,247.00
10/11/2007,02:51,1577.75,1578.00,1577.50,1577.75,604,147,751.00
10/11/2007,02:52,1577.50,1578.00,1577.50,1577.75,156,197,353.00
10/11/2007,02:53,1577.75,1577.75,1577.50,1577.50,0,243,243.00
10/11/2007,02:54,1577.50,1577.75,1577.25,1577.50,120,248,368.00
10/11/2007,02:55,1577.50,1577.50,1577.25,1577.25,0,5,5.00
10/11/2007,02:56,1577.25,1577.75,1577.25,1577.50,89,34,123.00
10/11/2007,02:57,1577.75,1577.75,1577.50,1577.75,3,245,248.00
10/11/2007,02:58,1577.75,1578.00,1577.75,1577.75,116,19,135.00
10/11/2007,02:59,1577.75,1578.25,1577.75,1578.00,265,162,427.00
10/11/2007,03:00,1578.00,1578.00,1577.50,1577.50,3,254,257.00
10/11/2007,03:01,1577.50,1578.25,1577.50,1578.00,254,46,300.00
10/11/2007,03:02,1578.00,1578.25,1577.75,1577.75,16,209,225.00
10/11/2007,03:03,1578.00,1579.00,1578.00,1579.00,1353,7,1360.00
10/11/2007,03:04,1579.00,1580.00,1578.75,1580.00,2840,482,3322.00
10/11/2007,03:05,1579.75,1580.00,1579.50,1579.50,245,588,833.00
10/11/2007,03:06,1579.50,1579.50,1579.00,1579.50,179,373,552.00
10/11/2007,03:07,1579.50,1580.00,1579.50,1579.75,298,173,471.00
10/11/2007,03:08,1580.00,1580.50,1579.75,1580.00,801,227,1028.00
10/11/2007,03:09,1580.00,1580.25,1579.75,1579.75,236,141,377.00
10/11/2007,03:10,1580.00,1580.00,1579.25,1579.50,145,446,591.00
10/11/2007,03:11,1579.50,1579.50,1579.25,1579.25,104,230,334.00
10/11/2007,03:12,1579.50,1579.75,1579.50,1579.50,76,241,317.00
10/11/2007,03:13,1579.25,1579.25,1579.00,1579.25,56,233,289.00
10/11/2007,03:14,1579.25,1579.75,1579.25,1579.25,246,105,351.00
10/11/2007,03:15,1579.50,1580.00,1579.50,1580.00,148,197,345.00
10/11/2007,03:16,1580.00,1580.00,1579.75,1579.75,4,56,60.00
10/11/2007,03:17,1580.00,1580.25,1579.75,1579.75,118,24,142.00
10/11/2007,03:18,1580.00,1580.00,1579.75,1579.75,8,67,75.00
10/11/2007,03:19,1579.75,1579.75,1579.50,1579.75,75,12,87.00
10/11/2007,03:20,1579.75,1580.50,1579.50,1580.00,361,126,487.00
10/11/2007,03:21,1580.00,1580.25,1579.75,1579.75,1,159,160.00
10/11/2007,03:22,1579.75,1580.25,1579.75,1580.25,70,41,111.00
10/11/2007,03:23,1580.25,1580.50,1580.25,1580.25,143,31,174.00
10/11/2007,03:24,1580.25,1581.50,1580.25,1581.00,1033,214,1247.00
10/11/2007,03:25,1581.00,1581.25,1580.75,1580.75,101,452,553.00
10/11/2007,03:26,1580.50,1580.75,1580.25,1580.50,8,170,178.00
10/11/2007,03:27,1580.50,1580.75,1580.25,1580.50,276,3,279.00
10/11/2007,03:28,1580.75,1580.75,1580.50,1580.75,33,64,97.00
10/11/2007,03:29,1580.75,1580.75,1580.50,1580.75,10,47,57.00
10/11/2007,03:30,1580.50,1580.75,1580.25,1580.75,68,213,281.00
10/11/2007,03:31,1580.50,1581.00,1580.50,1580.75,106,48,154.00
10/11/2007,03:32,1580.75,1581.00,1580.75,1580.75,10,97,107.00
10/11/2007,03:33,1580.75,1581.00,1580.75,1581.00,130,221,351.00
10/11/2007,03:34,1581.00,1581.00,1580.75,1581.00,94,8,102.00
10/11/2007,03:35,1581.00,1581.25,1581.00,1581.25,61,9,70.00
10/11/2007,03:36,1581.25,1581.25,1581.00,1581.00,6,124,130.00
10/11/2007,03:37,1580.75,1581.00,1580.75,1580.75,3,181,184.00
10/11/2007,03:38,1580.75,1581.00,1580.50,1580.75,534,403,937.00
10/11/2007,03:39,1580.75,1580.75,1580.50,1580.50,135,193,328.00
10/11/2007,03:40,1580.75,1580.75,1580.50,1580.50,26,21,47.00
10/11/2007,03:41,1580.75,1580.75,1580.50,1580.75,118,15,133.00
10/11/2007,03:42,1580.75,1581.00,1580.75,1581.00,68,0,68.00
10/11/2007,03:43,1581.00,1581.00,1580.75,1580.75,10,60,70.00
10/11/2007,03:44,1580.75,1580.75,1580.75,1580.75,0,76,76.00
10/11/2007,03:45,1580.75,1580.75,1580.50,1580.50,1,50,51.00
10/11/2007,03:46,1580.75,1580.75,1580.75,1580.75,55,0,55.00
10/11/2007,03:47,1580.75,1580.75,1580.75,1580.75,105,0,105.00
10/11/2007,03:48,1580.75,1580.75,1580.50,1580.50,99,25,124.00
10/11/2007,03:49,1580.75,1580.75,1580.25,1580.25,1,117,118.00
10/11/2007,03:50,1580.50,1580.50,1580.25,1580.25,10,19,29.00
10/11/2007,03:51,1580.25,1580.25,1580.00,1580.25,238,543,781.00
10/11/2007,03:52,1580.25,1580.50,1580.25,1580.25,7,13,20.00
10/11/2007,03:53,1580.25,1580.50,1580.25,1580.50,1,146,147.00
10/11/2007,03:54,1580.25,1580.25,1580.25,1580.25,0,245,245.00
10/11/2007,03:55,1580.25,1580.25,1580.25,1580.25,0,60,60.00
10/11/2007,03:56,1580.25,1580.25,1580.25,1580.25,0,144,144.00
10/11/2007,03:57,1580.50,1580.50,1580.00,1580.50,57,29,86.00
10/11/2007,03:58,1580.50,1580.50,1580.25,1580.50,197,2,199.00
10/11/2007,03:59,1580.25,1580.75,1580.25,1580.25,114,128,242.00
10/11/2007,04:00,1580.25,1580.25,1580.25,1580.25,0,2,2.00
10/11/2007,04:01,1580.25,1580.25,1580.25,1580.25,0,1,1.00
10/11/2007,04:02,1580.50,1581.00,1580.50,1580.75,214,30,244.00
10/11/2007,04:03,1580.75,1581.00,1580.50,1580.50,28,23,51.00
10/11/2007,04:04,1580.75,1581.00,1580.75,1580.75,30,57,87.00
10/11/2007,04:05,1580.50,1580.50,1580.50,1580.50,0,141,141.00
10/11/2007,04:06,1580.75,1580.75,1580.50,1580.50,250,230,480.00
10/11/2007,04:07,1580.50,1580.75,1580.50,1580.75,271,203,474.00
10/11/2007,04:08,1580.50,1580.50,1580.25,1580.25,0,218,218.00
10/11/2007,04:09,1580.25,1580.25,1580.25,1580.25,0,11,11.00
10/11/2007,04:10,1580.25,1580.75,1580.00,1580.50,200,194,394.00
10/11/2007,04:11,1580.25,1580.50,1580.00,1580.25,30,123,153.00
10/11/2007,04:12,1580.00,1580.50,1580.00,1580.25,149,9,158.00
10/11/2007,04:13,1580.25,1580.25,1580.00,1580.25,70,106,176.00
10/11/2007,04:14,1580.25,1580.25,1580.00,1580.25,91,1,92.00
10/11/2007,04:15,1580.25,1580.50,1580.25,1580.25,54,195,249.00
10/11/2007,04:16,1580.25,1580.50,1580.25,1580.25,1,178,179.00
10/11/2007,04:17,1580.00,1580.25,1580.00,1580.25,1,64,65.00
10/11/2007,04:18,1580.25,1580.75,1580.25,1580.50,334,106,440.00
10/11/2007,04:19,1580.50,1580.50,1580.50,1580.50,0,85,85.00
10/11/2007,04:20,1580.50,1581.00,1580.50,1580.75,55,24,79.00
10/11/2007,04:21,1580.50,1580.75,1580.25,1580.75,57,91,148.00
10/11/2007,04:22,1580.50,1580.50,1580.50,1580.50,0,60,60.00
10/11/2007,04:23,1580.50,1580.50,1580.50,1580.50,0,64,64.00
10/11/2007,04:24,1580.50,1580.50,1580.50,1580.50,0,35,35.00
10/11/2007,04:25,1580.50,1580.50,1580.50,1580.50,0,64,64.00
10/11/2007,04:26,1580.50,1580.75,1580.50,1580.75,101,12,113.00
10/11/2007,04:27,1580.75,1581.00,1580.75,1580.75,24,2,26.00
10/11/2007,04:28,1580.75,1581.00,1580.75,1581.00,211,42,253.00
10/11/2007,04:29,1581.00,1581.00,1580.75,1581.00,243,3,246.00
10/11/2007,04:30,1581.00,1581.00,1580.75,1581.00,127,11,138.00
10/11/2007,04:31,1581.00,1581.00,1580.75,1581.00,42,1,43.00
10/11/2007,04:32,1581.00,1581.00,1580.75,1580.75,14,154,168.00
10/11/2007,04:33,1580.75,1580.75,1580.50,1580.75,55,125,180.00
10/11/2007,04:34,1580.50,1580.50,1580.50,1580.50,0,2,2.00
10/11/2007,04:36,1580.50,1580.50,1580.50,1580.50,0,214,214.00
10/11/2007,04:38,1580.50,1580.50,1580.25,1580.25,0,184,184.00
10/11/2007,04:39,1580.25,1580.50,1580.25,1580.50,195,50,245.00
10/11/2007,04:40,1580.75,1580.75,1580.50,1580.75,46,5,51.00
10/11/2007,04:41,1580.75,1580.75,1580.75,1580.75,4,0,4.00
10/11/2007,04:42,1580.75,1580.75,1580.50,1580.50,1,2,3.00
10/11/2007,04:43,1580.50,1580.50,1580.50,1580.50,0,4,4.00
10/11/2007,04:44,1580.50,1580.50,1580.50,1580.50,0,81,81.00
10/11/2007,04:45,1580.25,1580.25,1580.25,1580.25,0,15,15.00
10/11/2007,04:46,1580.25,1580.50,1580.25,1580.50,37,2,39.00
10/11/2007,04:47,1580.50,1580.50,1580.25,1580.25,6,110,116.00
10/11/2007,04:48,1580.25,1580.25,1580.00,1580.25,32,100,132.00
10/11/2007,04:49,1580.25,1580.25,1580.00,1580.25,89,6,95.00
10/11/2007,04:50,1580.00,1580.25,1580.00,1580.25,5,5,10.00
10/11/2007,04:51,1580.00,1580.25,1580.00,1580.25,8,6,14.00
10/11/2007,04:52,1580.25,1580.25,1580.00,1580.25,2,1,3.00
10/11/2007,04:53,1580.00,1580.25,1580.00,1580.25,3,106,109.00
10/11/2007,04:54,1580.25,1580.25,1580.00,1580.00,10,25,35.00
10/11/2007,04:55,1580.00,1580.00,1580.00,1580.00,0,163,163.00
10/11/2007,04:56,1580.00,1580.00,1580.00,1580.00,0,25,25.00
10/11/2007,04:57,1580.25,1580.25,1580.00,1580.00,7,20,27.00
10/11/2007,04:58,1580.00,1580.00,1580.00,1580.00,0,104,104.00
10/11/2007,04:59,1580.00,1580.00,1579.75,1580.00,17,55,72.00
10/11/2007,05:00,1580.00,1580.00,1580.00,1580.00,1,0,1.00
10/11/2007,05:01,1580.00,1580.00,1579.75,1579.75,8,18,26.00
10/11/2007,05:02,1579.75,1580.00,1579.75,1579.75,23,19,42.00
10/11/2007,05:03,1580.00,1580.00,1579.75,1579.75,3,10,13.00
10/11/2007,05:04,1579.75,1580.00,1579.50,1579.75,43,238,281.00
10/11/2007,05:05,1579.50,1579.75,1579.50,1579.75,87,1,88.00
10/11/2007,05:06,1579.75,1579.75,1579.50,1579.75,22,26,48.00
10/11/2007,05:07,1579.50,1579.75,1579.50,1579.75,45,4,49.00
10/11/2007,05:08,1579.75,1579.75,1579.75,1579.75,2,0,2.00
10/11/2007,05:09,1580.00,1580.00,1579.75,1579.75,12,8,20.00
10/11/2007,05:10,1580.00,1580.25,1580.00,1580.00,326,12,338.00
10/11/2007,05:11,1580.00,1580.25,1580.00,1580.00,3,9,12.00
10/11/2007,05:12,1580.25,1580.50,1580.25,1580.25,150,15,165.00
10/11/2007,05:13,1580.25,1580.50,1580.25,1580.25,4,53,57.00
10/11/2007,05:14,1580.25,1580.50,1580.00,1580.25,80,288,368.00
10/11/2007,05:15,1580.25,1580.50,1580.25,1580.50,109,107,216.00
10/11/2007,05:16,1580.25,1580.50,1580.25,1580.50,66,104,170.00
10/11/2007,05:17,1580.50,1580.50,1580.25,1580.25,13,44,57.00
10/11/2007,05:18,1580.00,1580.25,1580.00,1580.25,1,3,4.00
10/11/2007,05:19,1580.00,1580.25,1580.00,1580.00,5,2,7.00
10/11/2007,05:20,1580.25,1580.25,1580.25,1580.25,127,0,127.00
10/11/2007,05:21,1580.25,1580.25,1580.25,1580.25,2,0,2.00
10/11/2007,05:22,1580.25,1580.25,1580.00,1580.00,54,58,112.00
10/11/2007,05:23,1580.25,1580.25,1580.00,1580.00,15,80,95.00
10/11/2007,05:24,1580.00,1580.25,1580.00,1580.25,13,42,55.00
10/11/2007,05:25,1580.00,1580.00,1580.00,1580.00,0,29,29.00
10/11/2007,05:26,1580.00,1580.00,1580.00,1580.00,0,10,10.00
10/11/2007,05:27,1580.00,1580.00,1580.00,1580.00,0,12,12.00
10/11/2007,05:28,1580.00,1580.25,1580.00,1580.00,1,39,40.00
10/11/2007,05:29,1580.00,1580.25,1580.00,1580.00,1,46,47.00
10/11/2007,05:30,1580.00,1580.00,1580.00,1580.00,0,25,25.00
10/11/2007,05:31,1579.75,1579.75,1579.50,1579.75,90,706,796.00
10/11/2007,05:32,1579.50,1579.75,1579.50,1579.75,172,20,192.00
10/11/2007,05:33,1579.75,1579.75,1579.75,1579.75,8,0,8.00
10/11/2007,05:34,1580.00,1580.00,1579.75,1580.00,64,21,85.00
10/11/2007,05:35,1580.00,1580.00,1580.00,1580.00,69,0,69.00
10/11/2007,05:36,1580.00,1580.00,1580.00,1580.00,1,0,1.00
10/11/2007,05:37,1580.00,1580.25,1580.00,1580.00,63,152,215.00
10/11/2007,05:38,1580.25,1580.25,1580.25,1580.25,17,0,17.00
10/11/2007,05:39,1580.00,1580.00,1580.00,1580.00,0,41,41.00
10/11/2007,05:40,1580.00,1580.25,1580.00,1580.00,3,19,22.00
10/11/2007,05:41,1580.00,1580.25,1580.00,1580.25,138,58,196.00
10/11/2007,05:42,1580.25,1580.50,1580.00,1580.50,179,10,189.00
10/11/2007,05:43,1580.50,1580.50,1580.25,1580.50,85,8,93.00
10/11/2007,05:44,1580.50,1580.50,1580.50,1580.50,45,0,45.00
10/11/2007,05:45,1580.50,1580.50,1580.25,1580.25,3,1,4.00
10/11/2007,05:46,1580.25,1580.75,1580.00,1580.00,123,166,289.00
10/11/2007,05:47,1580.00,1580.25,1580.00,1580.25,19,2,21.00
10/11/2007,05:48,1580.00,1580.00,1580.00,1580.00,0,44,44.00
10/11/2007,05:49,1580.25,1580.50,1580.25,1580.50,72,1,73.00
10/11/2007,05:50,1580.50,1580.50,1580.25,1580.50,173,5,178.00
10/11/2007,05:51,1580.50,1580.75,1580.50,1580.50,10,11,21.00
10/11/2007,05:52,1580.50,1580.75,1580.25,1580.50,3,57,60.00
10/11/2007,05:53,1580.50,1580.50,1580.25,1580.50,4,1,5.00
10/11/2007,05:54,1580.50,1580.75,1580.50,1580.75,269,2,271.00
10/11/2007,05:55,1580.75,1580.75,1580.50,1580.75,6,5,11.00
10/11/2007,05:56,1580.75,1580.75,1580.75,1580.75,6,0,6.00
10/11/2007,05:57,1580.75,1580.75,1580.25,1580.25,1,307,308.00
10/11/2007,05:58,1580.50,1580.50,1580.50,1580.50,31,0,31.00
10/11/2007,05:59,1580.50,1580.75,1580.50,1580.75,39,10,49.00
10/11/2007,06:00,1580.75,1581.00,1580.75,1580.75,140,43,183.00
10/11/2007,06:01,1581.00,1581.25,1580.75,1581.25,401,41,442.00
10/11/2007,06:02,1581.00,1581.00,1580.75,1580.75,0,273,273.00
10/11/2007,06:03,1580.75,1581.00,1580.75,1581.00,407,689,1096.00
10/11/2007,06:04,1581.00,1581.25,1581.00,1581.00,295,23,318.00
10/11/2007,06:05,1581.00,1581.25,1581.00,1581.25,52,11,63.00
10/11/2007,06:06,1581.00,1581.25,1580.75,1581.00,142,341,483.00
10/11/2007,06:07,1581.00,1581.00,1581.00,1581.00,0,186,186.00
10/11/2007,06:08,1580.75,1581.25,1580.75,1581.25,33,1,34.00
10/11/2007,06:09,1581.00,1581.25,1581.00,1581.25,1,24,25.00
10/11/2007,06:10,1581.00,1581.00,1580.75,1580.75,0,73,73.00
10/11/2007,06:11,1580.75,1581.00,1580.75,1580.75,112,27,139.00
10/11/2007,06:12,1580.75,1580.75,1580.50,1580.75,125,424,549.00
10/11/2007,06:13,1580.75,1581.00,1580.50,1580.75,43,29,72.00
10/11/2007,06:14,1580.75,1580.75,1580.50,1580.50,0,420,420.00
10/11/2007,06:15,1580.50,1580.50,1580.50,1580.50,0,50,50.00
10/11/2007,06:16,1580.50,1581.00,1580.50,1581.00,145,508,653.00
10/11/2007,06:17,1581.00,1581.00,1580.75,1581.00,130,2,132.00
10/11/2007,06:18,1580.75,1581.25,1580.75,1581.00,103,25,128.00
10/11/2007,06:19,1581.00,1582.25,1581.00,1581.75,1591,383,1974.00
10/11/2007,06:20,1581.75,1582.25,1581.50,1582.25,661,560,1221.00
10/11/2007,06:21,1582.00,1582.00,1581.50,1581.75,256,534,790.00
10/11/2007,06:22,1581.75,1582.00,1581.50,1581.75,180,262,442.00
10/11/2007,06:23,1581.75,1582.25,1581.50,1582.00,433,69,502.00
10/11/2007,06:24,1582.25,1583.50,1582.00,1583.25,2764,668,3432.00
10/11/2007,06:25,1583.25,1583.50,1582.75,1583.00,361,358,719.00
10/11/2007,06:26,1583.25,1584.00,1583.00,1583.75,1789,154,1943.00
10/11/2007,06:27,1584.00,1584.25,1582.75,1583.25,908,1325,2233.00
10/11/2007,06:28,1583.25,1583.75,1583.25,1583.50,531,276,807.00
10/11/2007,06:29,1583.50,1584.00,1583.50,1583.75,287,463,750.00
10/11/2007,06:30,1584.00,1584.00,1583.75,1583.75,28,230,258.00
10/11/2007,06:31,1583.50,1583.75,1583.25,1583.50,114,244,358.00
10/11/2007,06:32,1583.50,1583.75,1583.50,1583.75,7,266,273.00
10/11/2007,06:33,1583.75,1583.75,1583.25,1583.25,10,230,240.00
10/11/2007,06:34,1583.25,1583.50,1583.25,1583.50,269,236,505.00
10/11/2007,06:35,1583.50,1583.50,1583.00,1583.00,371,324,695.00
10/11/2007,06:36,1583.00,1583.50,1583.00,1583.25,288,10,298.00
10/11/2007,06:37,1583.25,1583.25,1583.00,1583.00,16,641,657.00
10/11/2007,06:38,1582.75,1583.00,1582.50,1582.75,138,218,356.00
10/11/2007,06:39,1582.75,1582.75,1582.50,1582.75,148,111,259.00
10/11/2007,06:40,1582.75,1582.75,1582.25,1582.75,199,829,1028.00
10/11/2007,06:41,1582.50,1582.75,1582.25,1582.50,88,324,412.00
10/11/2007,06:42,1582.50,1582.75,1582.50,1582.50,26,52,78.00
10/11/2007,06:43,1582.50,1582.50,1582.00,1582.50,352,570,922.00
10/11/2007,06:44,1582.50,1582.50,1582.25,1582.25,142,12,154.00
10/11/2007,06:45,1582.50,1582.50,1582.25,1582.50,93,11,104.00
10/11/2007,06:46,1582.50,1582.50,1582.50,1582.50,21,0,21.00
10/11/2007,06:47,1582.50,1582.50,1582.50,1582.50,207,0,207.00
10/11/2007,06:48,1582.50,1582.50,1582.50,1582.50,31,0,31.00
10/11/2007,06:49,1582.25,1582.25,1582.00,1582.00,247,133,380.00
10/11/2007,06:50,1582.00,1582.25,1581.75,1581.75,13,609,622.00
10/11/2007,06:51,1581.75,1582.00,1581.75,1582.00,7,335,342.00
10/11/2007,06:52,1582.00,1582.00,1582.00,1582.00,223,0,223.00
10/11/2007,06:53,1582.25,1582.25,1581.75,1582.25,33,288,321.00
10/11/2007,06:54,1582.25,1582.25,1582.00,1582.00,10,5,15.00
10/11/2007,06:55,1582.00,1582.25,1582.00,1582.25,24,3,27.00
10/11/2007,06:56,1582.25,1582.75,1582.25,1582.50,423,5,428.00
10/11/2007,06:57,1582.75,1582.75,1582.50,1582.75,357,25,382.00
10/11/2007,06:58,1582.75,1582.75,1582.50,1582.75,5,70,75.00
10/11/2007,06:59,1582.50,1582.75,1582.50,1582.75,20,280,300.00
10/11/2007,07:00,1582.50,1582.75,1582.50,1582.50,13,127,140.00
10/11/2007,07:01,1582.75,1582.75,1582.50,1582.75,41,4,45.00
10/11/2007,07:02,1582.50,1582.50,1581.75,1582.00,165,694,859.00
10/11/2007,07:03,1582.00,1582.25,1581.75,1582.00,255,72,327.00
10/11/2007,07:04,1582.00,1582.00,1581.75,1581.75,8,328,336.00
10/11/2007,07:05,1582.00,1582.00,1581.75,1581.75,20,20,40.00
10/11/2007,07:06,1581.75,1581.75,1581.75,1581.75,0,4,4.00
10/11/2007,07:07,1582.00,1582.25,1581.75,1582.00,227,86,313.00
10/11/2007,07:08,1582.00,1582.00,1581.75,1582.00,128,270,398.00
10/11/2007,07:09,1582.00,1582.25,1581.75,1582.00,79,183,262.00
10/11/2007,07:10,1581.75,1582.00,1581.75,1581.75,5,9,14.00
10/11/2007,07:11,1582.00,1582.25,1581.75,1582.25,273,10,283.00
10/11/2007,07:12,1582.25,1582.50,1582.25,1582.50,154,19,173.00
10/11/2007,07:13,1582.50,1582.50,1582.00,1582.25,192,414,606.00
10/11/2007,07:14,1582.25,1582.50,1582.00,1582.00,131,531,662.00
10/11/2007,07:15,1582.00,1582.75,1582.00,1582.50,671,114,785.00
10/11/2007,07:16,1582.50,1583.00,1582.50,1582.75,155,41,196.00
10/11/2007,07:17,1583.00,1583.00,1582.50,1582.75,99,553,652.00
10/11/2007,07:18,1582.75,1583.00,1582.75,1582.75,5,32,37.00
10/11/2007,07:19,1583.00,1583.25,1582.25,1582.50,626,598,1224.00
10/11/2007,07:20,1582.50,1582.75,1582.50,1582.75,198,0,198.00
10/11/2007,07:21,1582.75,1582.75,1582.50,1582.75,300,148,448.00
10/11/2007,07:22,1582.75,1583.00,1582.25,1582.25,28,250,278.00
10/11/2007,07:23,1582.25,1582.50,1582.00,1582.50,176,452,628.00
10/11/2007,07:24,1582.50,1582.50,1582.00,1582.25,45,312,357.00
10/11/2007,07:25,1582.00,1582.75,1582.00,1582.75,241,6,247.00
10/11/2007,07:26,1582.50,1582.75,1581.75,1582.25,944,596,1540.00
10/11/2007,07:27,1582.25,1582.25,1582.00,1582.00,54,22,76.00
10/11/2007,07:28,1582.00,1582.25,1581.75,1581.75,289,728,1017.00
10/11/2007,07:29,1581.75,1582.00,1581.50,1582.00,700,1200,1900.00
10/11/2007,07:30,1582.00,1582.50,1581.50,1582.25,614,634,1248.00
10/11/2007,07:31,1582.50,1583.00,1581.50,1581.75,807,2505,3312.00
10/11/2007,07:32,1581.75,1582.00,1581.75,1582.00,411,162,573.00
10/11/2007,07:33,1582.00,1582.25,1581.75,1582.00,501,208,709.00
10/11/2007,07:34,1582.25,1582.25,1581.75,1581.75,377,899,1276.00
10/11/2007,07:35,1581.75,1582.25,1581.50,1581.50,593,1197,1790.00
10/11/2007,07:36,1581.75,1581.75,1581.25,1581.25,42,546,588.00
10/11/2007,07:37,1581.25,1581.50,1581.00,1581.00,535,599,1134.00
10/11/2007,07:38,1581.00,1581.50,1581.00,1581.25,256,165,421.00
10/11/2007,07:39,1581.25,1581.25,1580.75,1580.75,5,827,832.00
10/11/2007,07:40,1580.75,1581.25,1580.75,1581.25,788,255,1043.00
10/11/2007,07:41,1581.00,1581.75,1580.75,1581.50,918,192,1110.00
10/11/2007,07:42,1581.50,1582.50,1581.50,1582.25,741,91,832.00
10/11/2007,07:43,1582.25,1582.25,1582.00,1582.25,502,270,772.00
10/11/2007,07:44,1582.00,1582.25,1581.75,1582.00,80,149,229.00
10/11/2007,07:45,1582.25,1582.25,1581.75,1581.75,15,293,308.00
10/11/2007,07:46,1582.00,1582.00,1581.50,1581.75,54,136,190.00
10/11/2007,07:47,1581.75,1582.25,1581.75,1582.25,251,13,264.00
10/11/2007,07:48,1582.00,1582.25,1581.75,1582.00,92,170,262.00
10/11/2007,07:49,1582.00,1582.50,1582.00,1582.25,243,57,300.00
10/11/2007,07:50,1582.25,1582.75,1582.00,1582.75,829,27,856.00
10/11/2007,07:51,1582.75,1583.00,1582.50,1582.75,580,400,980.00
10/11/2007,07:52,1583.00,1583.00,1582.50,1582.50,474,262,736.00
10/11/2007,07:53,1582.75,1582.75,1582.50,1582.75,315,6,321.00
10/11/2007,07:54,1582.75,1583.00,1582.50,1583.00,768,77,845.00
10/11/2007,07:55,1583.00,1583.25,1582.75,1583.00,116,29,145.00
10/11/2007,07:56,1583.00,1583.25,1582.75,1582.75,37,113,150.00
10/11/2007,07:57,1583.00,1583.00,1582.75,1583.00,14,34,48.00
10/11/2007,07:58,1582.75,1583.00,1582.75,1582.75,13,16,29.00
10/11/2007,07:59,1582.75,1583.25,1582.75,1583.00,410,370,780.00
10/11/2007,08:00,1583.00,1583.25,1582.75,1583.00,80,242,322.00
10/11/2007,08:01,1583.00,1583.25,1583.00,1583.00,16,99,115.00
10/11/2007,08:02,1583.00,1583.25,1583.00,1583.00,161,69,230.00
10/11/2007,08:03,1583.00,1583.25,1583.00,1583.00,4,244,248.00
10/11/2007,08:04,1583.00,1583.00,1582.75,1582.75,0,302,302.00
10/11/2007,08:05,1582.75,1582.75,1582.50,1582.50,18,293,311.00
10/11/2007,08:06,1582.50,1582.75,1582.50,1582.50,6,173,179.00
10/11/2007,08:07,1582.50,1582.75,1582.25,1582.75,313,327,640.00
10/11/2007,08:08,1582.50,1582.50,1582.50,1582.50,0,58,58.00
10/11/2007,08:09,1582.50,1582.50,1582.25,1582.25,3,233,236.00
10/11/2007,08:10,1582.25,1582.50,1582.25,1582.25,35,141,176.00
10/11/2007,08:11,1582.50,1582.50,1582.00,1582.00,136,255,391.00
10/11/2007,08:12,1582.00,1582.25,1582.00,1582.25,6,143,149.00
10/11/2007,08:13,1582.25,1582.50,1581.75,1582.25,290,564,854.00
10/11/2007,08:14,1582.25,1582.50,1581.75,1582.00,333,453,786.00
10/11/2007,08:15,1582.25,1582.25,1581.50,1581.75,7,506,513.00
10/11/2007,08:16,1581.75,1582.00,1581.25,1581.75,528,582,1110.00
10/11/2007,08:17,1581.50,1582.00,1581.50,1581.75,648,158,806.00
10/11/2007,08:18,1581.75,1582.00,1581.50,1581.75,266,71,337.00
10/11/2007,08:19,1581.75,1582.00,1581.50,1581.75,143,193,336.00
10/11/2007,08:20,1581.75,1582.00,1581.50,1581.75,10,76,86.00
10/11/2007,08:21,1581.75,1582.00,1581.50,1581.75,296,35,331.00
10/11/2007,08:22,1582.00,1582.00,1581.50,1581.50,11,393,404.00
10/11/2007,08:23,1581.75,1581.75,1581.25,1581.50,39,728,767.00
10/11/2007,08:24,1581.50,1581.50,1581.25,1581.50,20,76,96.00
10/11/2007,08:25,1581.50,1581.50,1580.75,1581.00,158,1178,1336.00
10/11/2007,08:26,1580.75,1581.00,1580.50,1581.00,451,1121,1572.00
10/11/2007,08:27,1580.75,1581.00,1580.50,1580.75,523,584,1107.00
10/11/2007,08:28,1580.75,1581.00,1580.25,1580.50,326,852,1178.00
10/11/2007,08:29,1580.50,1580.75,1580.25,1580.50,183,1614,1797.00
10/11/2007,08:30,1580.50,1580.75,1580.00,1580.50,1235,504,1739.00
10/11/2007,08:31,1580.50,1581.00,1580.25,1580.75,2765,1890,4655.00
10/11/2007,08:32,1580.75,1581.50,1580.75,1581.00,4243,2179,6422.00
10/11/2007,08:33,1581.25,1581.75,1581.00,1581.75,5932,2835,8767.00
10/11/2007,08:34,1581.50,1581.75,1581.25,1581.50,1741,2299,4040.00
10/11/2007,08:35,1581.75,1581.75,1581.00,1581.25,2624,3103,5727.00
10/11/2007,08:36,1581.50,1581.75,1581.25,1581.50,4236,1359,5595.00
10/11/2007,08:37,1581.25,1581.50,1581.00,1581.00,1578,3520,5098.00
10/11/2007,08:38,1581.00,1581.75,1581.00,1581.50,2260,1301,3561.00
10/11/2007,08:39,1581.50,1581.50,1580.50,1580.75,1986,2587,4573.00
10/11/2007,08:40,1580.75,1581.25,1580.50,1581.00,1463,1137,2600.00
10/11/2007,08:41,1581.00,1581.50,1580.75,1581.25,1617,827,2444.00
10/11/2007,08:42,1581.50,1582.00,1581.25,1581.25,5815,1639,7454.00
10/11/2007,08:43,1581.50,1582.25,1581.25,1582.25,4800,1431,6231.00
10/11/2007,08:44,1582.25,1582.75,1581.75,1581.75,5092,3404,8496.00
10/11/2007,08:45,1581.75,1582.25,1581.50,1581.50,2882,3167,6049.00
10/11/2007,08:46,1581.75,1582.00,1581.25,1581.25,716,2986,3702.00
10/11/2007,08:47,1581.25,1581.50,1580.00,1580.25,2453,6493,8946.00
10/11/2007,08:48,1580.00,1580.50,1580.00,1580.00,2906,2789,5695.00
10/11/2007,08:49,1580.00,1580.25,1579.50,1580.00,3117,3242,6359.00
10/11/2007,08:50,1579.75,1580.50,1579.50,1580.25,3979,1940,5919.00
10/11/2007,08:51,1580.25,1580.75,1580.25,1580.75,3623,1640,5263.00
10/11/2007,08:52,1580.50,1580.75,1579.50,1579.75,726,3797,4523.00
10/11/2007,08:53,1579.75,1580.00,1579.25,1579.75,3109,3483,6592.00
10/11/2007,08:54,1579.75,1579.75,1579.25,1579.75,2281,1542,3823.00
10/11/2007,08:55,1579.75,1580.00,1579.50,1580.00,1431,1294,2725.00
10/11/2007,08:56,1580.00,1580.00,1579.25,1579.25,802,1848,2650.00
10/11/2007,08:57,1579.50,1579.50,1578.75,1579.25,5099,2799,7898.00
10/11/2007,08:58,1579.25,1579.50,1579.00,1579.25,1319,2234,3553.00
10/11/2007,08:59,1579.50,1580.50,1579.25,1580.00,5235,2001,7236.00
10/11/2007,09:00,1580.25,1581.00,1580.25,1581.00,3856,3519,7375.00
10/11/2007,09:01,1581.00,1582.50,1581.00,1581.75,8314,6179,14493.00
10/11/2007,09:02,1582.00,1582.00,1581.50,1581.50,1513,3024,4537.00
10/11/2007,09:03,1581.75,1582.00,1581.25,1581.75,2163,2125,4288.00
10/11/2007,09:04,1581.50,1582.50,1581.50,1581.50,2129,2735,4864.00
10/11/2007,09:05,1581.75,1581.75,1581.25,1581.25,1224,1903,3127.00
10/11/2007,09:06,1581.25,1581.75,1581.00,1581.50,2283,2464,4747.00
10/11/2007,09:07,1581.50,1582.00,1581.25,1581.50,2101,1108,3209.00
10/11/2007,09:08,1581.50,1581.75,1581.25,1581.25,584,1772,2356.00
10/11/2007,09:09,1581.25,1581.50,1580.50,1580.75,1533,2499,4032.00
10/11/2007,09:10,1581.00,1581.25,1580.50,1581.25,2112,2707,4819.00
10/11/2007,09:11,1581.00,1581.75,1581.00,1581.75,2069,1478,3547.00
10/11/2007,09:12,1581.75,1581.75,1581.00,1581.50,693,1463,2156.00
10/11/2007,09:13,1581.25,1581.75,1581.00,1581.50,2512,2289,4801.00
10/11/2007,09:14,1581.75,1581.75,1581.25,1581.25,271,2105,2376.00
10/11/2007,09:15,1581.25,1582.25,1581.25,1582.00,3711,1273,4984.00
10/11/2007,09:16,1582.00,1582.00,1581.50,1581.50,1449,2428,3877.00
10/11/2007,09:17,1581.50,1581.75,1581.00,1581.00,849,2304,3153.00
10/11/2007,09:18,1581.00,1581.25,1580.50,1581.00,1378,1723,3101.00
10/11/2007,09:19,1581.00,1581.25,1580.50,1581.00,2580,1116,3696.00
10/11/2007,09:20,1580.75,1581.00,1580.50,1580.75,686,808,1494.00
10/11/2007,09:21,1581.00,1581.25,1580.75,1580.75,1628,1550,3178.00
10/11/2007,09:22,1580.75,1581.00,1580.25,1580.50,1219,2026,3245.00
10/11/2007,09:23,1580.50,1580.75,1580.00,1580.75,3836,2091,5927.00
10/11/2007,09:24,1580.75,1581.00,1580.25,1581.00,1328,532,1860.00
10/11/2007,09:25,1580.75,1581.00,1580.25,1580.75,305,1004,1309.00
10/11/2007,09:26,1580.75,1581.75,1580.75,1581.50,3025,449,3474.00
10/11/2007,09:27,1581.50,1581.50,1580.75,1581.00,1860,2061,3921.00
10/11/2007,09:28,1581.25,1582.00,1581.00,1582.00,2207,572,2779.00
10/11/2007,09:29,1582.00,1582.50,1581.75,1582.50,2055,3225,5280.00
10/11/2007,09:30,1582.50,1582.50,1581.50,1581.75,1175,3665,4840.00
10/11/2007,09:31,1581.75,1582.75,1581.75,1582.25,5097,3237,8334.00
10/11/2007,09:32,1582.25,1583.50,1582.25,1583.50,4652,2758,7410.00
10/11/2007,09:33,1583.50,1583.50,1582.50,1582.50,2290,4327,6617.00
10/11/2007,09:34,1582.50,1582.75,1582.00,1582.00,899,2000,2899.00
10/11/2007,09:35,1582.25,1582.25,1581.25,1581.25,1296,3812,5108.00
10/11/2007,09:36,1581.25,1581.75,1581.25,1581.50,1437,1130,2567.00
10/11/2007,09:37,1581.75,1581.75,1580.50,1580.75,1633,4596,6229.00
10/11/2007,09:38,1580.75,1581.25,1580.50,1580.75,2803,1580,4383.00
10/11/2007,09:39,1581.00,1581.25,1580.75,1581.25,1351,1957,3308.00
10/11/2007,09:40,1581.25,1581.50,1580.50,1581.00,1180,1246,2426.00
10/11/2007,09:41,1580.75,1581.25,1580.75,1581.00,2086,1302,3388.00
10/11/2007,09:42,1581.00,1581.75,1580.75,1581.50,2589,1282,3871.00
10/11/2007,09:43,1581.50,1582.50,1581.25,1582.25,4491,863,5354.00
10/11/2007,09:44,1582.25,1582.75,1582.00,1582.25,4880,3423,8303.00
10/11/2007,09:45,1582.50,1582.75,1582.25,1582.50,1563,702,2265.00
10/11/2007,09:46,1582.25,1583.75,1582.25,1583.25,4973,3678,8651.00
10/11/2007,09:47,1583.25,1583.25,1582.50,1582.75,758,2005,2763.00
10/11/2007,09:48,1582.75,1582.75,1582.00,1582.50,1847,2306,4153.00
10/11/2007,09:49,1582.50,1582.50,1582.00,1582.25,731,1344,2075.00
10/11/2007,09:50,1582.00,1582.50,1582.00,1582.50,1528,503,2031.00
10/11/2007,09:51,1582.25,1582.75,1582.25,1582.25,1329,700,2029.00
10/11/2007,09:52,1582.50,1583.00,1582.25,1582.50,1695,1015,2710.00
10/11/2007,09:53,1582.75,1582.75,1582.50,1582.50,344,167,511.00
10/11/2007,09:54,1582.75,1583.25,1582.50,1582.75,1537,1013,2550.00
10/11/2007,09:55,1582.75,1582.75,1581.75,1582.00,1760,3780,5540.00
10/11/2007,09:56,1582.00,1582.25,1581.75,1582.00,515,780,1295.00
10/11/2007,09:57,1582.25,1582.75,1582.25,1582.50,1464,444,1908.00
10/11/2007,09:58,1582.25,1582.50,1582.00,1582.00,169,543,712.00
10/11/2007,09:59,1582.00,1582.25,1581.75,1582.00,785,1039,1824.00
10/11/2007,10:00,1582.25,1582.75,1581.75,1582.75,1691,649,2340.00
10/11/2007,10:01,1582.75,1582.75,1582.25,1582.50,514,657,1171.00
10/11/2007,10:02,1582.75,1582.75,1581.75,1582.00,544,1605,2149.00
10/11/2007,10:03,1582.00,1582.50,1582.00,1582.00,564,828,1392.00
10/11/2007,10:04,1582.00,1582.25,1581.75,1582.25,1136,820,1956.00
10/11/2007,10:05,1582.00,1582.25,1581.50,1581.50,1140,2417,3557.00
10/11/2007,10:06,1581.50,1581.75,1581.00,1581.00,1663,2007,3670.00
10/11/2007,10:07,1581.00,1581.25,1580.75,1581.00,1873,1934,3807.00
10/11/2007,10:08,1580.75,1581.25,1580.75,1581.00,612,431,1043.00
10/11/2007,10:09,1581.00,1581.50,1580.75,1581.00,1420,1183,2603.00
10/11/2007,10:10,1581.00,1581.25,1580.75,1581.25,1261,890,2151.00
10/11/2007,10:11,1581.00,1581.00,1580.75,1580.75,66,790,856.00
10/11/2007,10:12,1581.00,1581.00,1580.75,1580.75,317,409,726.00
10/11/2007,10:13,1580.75,1581.25,1580.75,1580.75,721,547,1268.00
10/11/2007,10:14,1580.75,1581.25,1580.75,1580.75,567,1287,1854.00
10/11/2007,10:15,1580.75,1580.75,1579.50,1579.75,2025,6272,8297.00
10/11/2007,10:16,1580.00,1580.25,1579.75,1580.00,1546,2214,3760.00
10/11/2007,10:17,1580.00,1580.75,1580.00,1580.50,1280,544,1824.00
10/11/2007,10:18,1580.50,1580.75,1580.25,1580.75,577,613,1190.00
10/11/2007,10:19,1580.50,1580.75,1580.25,1580.50,455,457,912.00
10/11/2007,10:20,1580.75,1581.00,1580.50,1580.75,958,98,1056.00
10/11/2007,10:21,1581.00,1581.25,1580.75,1581.25,1723,658,2381.00
10/11/2007,10:22,1581.25,1581.25,1581.00,1581.00,579,457,1036.00
10/11/2007,10:23,1581.00,1581.25,1580.75,1581.25,301,1935,2236.00
10/11/2007,10:24,1581.00,1581.50,1581.00,1581.00,760,885,1645.00
10/11/2007,10:25,1581.00,1581.50,1581.00,1581.00,320,1525,1845.00
10/11/2007,10:26,1581.25,1581.50,1581.00,1581.00,479,527,1006.00
10/11/2007,10:27,1581.00,1581.25,1581.00,1581.00,74,783,857.00
10/11/2007,10:28,1581.00,1581.25,1580.75,1580.75,260,718,978.00
10/11/2007,10:29,1580.75,1581.25,1580.50,1581.25,1323,1320,2643.00
10/11/2007,10:30,1581.00,1581.50,1581.00,1581.00,1797,1392,3189.00
10/11/2007,10:31,1581.00,1581.25,1580.75,1580.75,146,1896,2042.00
10/11/2007,10:32,1580.75,1581.25,1580.75,1581.00,1235,1428,2663.00
10/11/2007,10:33,1581.00,1581.50,1580.75,1581.00,1166,185,1351.00
10/11/2007,10:34,1581.25,1581.25,1581.00,1581.25,216,376,592.00
10/11/2007,10:35,1581.25,1581.50,1581.00,1581.25,615,632,1247.00
10/11/2007,10:36,1581.00,1581.75,1581.00,1581.75,1714,193,1907.00
10/11/2007,10:37,1581.75,1582.00,1581.50,1582.00,1818,222,2040.00
10/11/2007,10:38,1581.75,1582.00,1581.50,1581.75,253,1326,1579.00
10/11/2007,10:39,1581.75,1582.00,1581.50,1581.50,1091,489,1580.00
10/11/2007,10:40,1581.75,1582.00,1581.50,1581.75,846,46,892.00
10/11/2007,10:41,1582.00,1582.75,1582.00,1582.25,3780,2565,6345.00
10/11/2007,10:42,1582.25,1582.50,1582.00,1582.50,313,794,1107.00
10/11/2007,10:43,1582.50,1582.50,1582.25,1582.50,865,95,960.00
10/11/2007,10:44,1582.50,1582.50,1581.75,1582.00,1867,1744,3611.00
10/11/2007,10:45,1581.75,1582.25,1581.75,1582.00,428,869,1297.00
10/11/2007,10:46,1582.25,1582.50,1582.00,1582.25,693,123,816.00
10/11/2007,10:47,1582.50,1582.75,1582.00,1582.00,1042,1120,2162.00
10/11/2007,10:48,1582.25,1582.25,1581.75,1582.00,750,1277,2027.00
10/11/2007,10:49,1582.00,1582.25,1581.75,1582.25,134,52,186.00
10/11/2007,10:50,1582.25,1582.25,1581.75,1581.75,570,929,1499.00
10/11/2007,10:51,1582.00,1582.00,1581.75,1581.75,162,336,498.00
10/11/2007,10:52,1581.75,1582.00,1581.50,1582.00,1541,660,2201.00
10/11/2007,10:53,1581.75,1582.25,1581.75,1582.25,766,19,785.00
10/11/2007,10:54,1582.00,1582.50,1582.00,1582.25,476,76,552.00
10/11/2007,10:55,1582.25,1582.50,1582.25,1582.25,39,268,307.00
10/11/2007,10:56,1582.50,1582.75,1582.25,1582.75,506,93,599.00
10/11/2007,10:57,1582.50,1582.50,1582.25,1582.50,120,661,781.00
10/11/2007,10:58,1582.50,1583.00,1582.50,1583.00,1046,59,1105.00
10/11/2007,10:59,1583.00,1583.00,1582.00,1582.00,102,1773,1875.00
10/11/2007,11:00,1582.00,1582.25,1581.75,1582.00,152,437,589.00
10/11/2007,11:01,1582.00,1583.50,1581.75,1583.25,4780,751,5531.00
10/11/2007,11:02,1583.50,1583.75,1583.00,1583.00,3117,2325,5442.00
10/11/2007,11:03,1583.00,1583.50,1583.00,1583.25,818,263,1081.00
10/11/2007,11:04,1583.25,1583.50,1582.75,1583.00,512,1470,1982.00
10/11/2007,11:05,1583.00,1583.25,1582.50,1582.50,374,2687,3061.00
10/11/2007,11:06,1582.25,1582.75,1582.25,1582.50,839,964,1803.00
10/11/2007,11:07,1582.75,1582.75,1582.25,1582.50,395,664,1059.00
10/11/2007,11:08,1582.50,1582.50,1582.25,1582.50,625,9,634.00
10/11/2007,11:09,1582.50,1582.75,1582.50,1582.50,21,88,109.00
10/11/2007,11:10,1582.75,1582.75,1582.00,1582.00,30,1233,1263.00
10/11/2007,11:11,1582.25,1582.25,1581.50,1581.75,579,2102,2681.00
10/11/2007,11:12,1581.75,1582.00,1581.00,1581.50,1141,2842,3983.00
10/11/2007,11:13,1581.50,1581.75,1581.25,1581.50,472,696,1168.00
10/11/2007,11:14,1581.50,1582.00,1581.25,1582.00,630,323,953.00
10/11/2007,11:15,1582.00,1582.25,1582.00,1582.00,1260,162,1422.00
10/11/2007,11:16,1582.00,1582.25,1581.75,1581.75,38,478,516.00
10/11/2007,11:17,1581.75,1582.00,1581.50,1581.75,399,323,722.00
10/11/2007,11:18,1582.00,1582.00,1581.75,1581.75,266,259,525.00
10/11/2007,11:19,1581.75,1583.00,1581.75,1582.75,2167,278,2445.00
10/11/2007,11:20,1582.75,1582.75,1582.50,1582.50,725,10,735.00
10/11/2007,11:21,1582.50,1582.75,1582.50,1582.75,502,20,522.00
10/11/2007,11:22,1582.75,1583.50,1582.75,1582.75,1557,1299,2856.00
10/11/2007,11:23,1583.00,1583.00,1582.50,1582.75,1102,622,1724.00
10/11/2007,11:24,1583.00,1583.75,1582.75,1583.00,2981,1129,4110.00
10/11/2007,11:25,1583.25,1583.50,1583.00,1583.25,730,1025,1755.00
10/11/2007,11:26,1583.25,1583.75,1583.00,1583.25,727,893,1620.00
10/11/2007,11:27,1583.00,1583.50,1583.00,1583.00,409,241,650.00
10/11/2007,11:28,1583.00,1584.00,1583.00,1583.75,3409,761,4170.00
10/11/2007,11:29,1583.75,1583.75,1583.25,1583.50,439,2016,2455.00
10/11/2007,11:30,1583.50,1584.00,1583.50,1584.00,2048,391,2439.00
10/11/2007,11:31,1584.00,1584.75,1584.00,1584.25,5204,3154,8358.00
10/11/2007,11:32,1584.00,1584.25,1583.75,1584.25,1360,1511,2871.00
10/11/2007,11:33,1584.00,1584.50,1584.00,1584.25,820,970,1790.00
10/11/2007,11:34,1584.25,1585.00,1584.25,1584.75,5141,1743,6884.00
10/11/2007,11:35,1584.75,1585.50,1584.50,1585.50,4884,1500,6384.00
10/11/2007,11:36,1585.25,1585.50,1584.50,1585.00,2207,3929,6136.00
10/11/2007,11:37,1585.00,1585.00,1584.50,1584.75,815,526,1341.00
10/11/2007,11:38,1584.50,1585.25,1584.50,1585.00,908,647,1555.00
10/11/2007,11:39,1584.75,1585.00,1584.75,1584.75,200,461,661.00
10/11/2007,11:40,1584.75,1585.25,1584.75,1585.00,530,1044,1574.00
10/11/2007,11:41,1585.00,1585.00,1584.50,1585.00,397,416,813.00
10/11/2007,11:42,1585.00,1585.25,1584.75,1585.25,838,316,1154.00
10/11/2007,11:43,1585.00,1585.75,1585.00,1585.25,2801,2256,5057.00
10/11/2007,11:44,1585.25,1585.50,1585.00,1585.00,570,962,1532.00
10/11/2007,11:45,1585.25,1585.25,1584.75,1584.75,71,635,706.00
10/11/2007,11:46,1585.00,1585.25,1584.75,1585.25,444,155,599.00
10/11/2007,11:47,1585.25,1585.25,1585.00,1585.25,133,329,462.00
10/11/2007,11:48,1585.00,1585.50,1585.00,1585.25,723,472,1195.00
10/11/2007,11:49,1585.00,1585.25,1585.00,1585.00,41,237,278.00
10/11/2007,11:50,1585.25,1585.50,1585.00,1585.00,902,534,1436.00
10/11/2007,11:51,1585.25,1585.25,1584.75,1585.25,609,958,1567.00
10/11/2007,11:52,1585.25,1585.25,1584.50,1584.75,291,1306,1597.00
10/11/2007,11:53,1584.75,1585.00,1584.50,1584.50,169,350,519.00
10/11/2007,11:54,1584.50,1584.75,1584.50,1584.50,126,656,782.00
10/11/2007,11:55,1584.50,1584.75,1584.25,1584.75,1011,56,1067.00
10/11/2007,11:56,1584.50,1584.75,1584.50,1584.50,117,222,339.00
10/11/2007,11:57,1584.75,1584.75,1584.50,1584.50,51,328,379.00
10/11/2007,11:58,1584.50,1585.00,1584.50,1585.00,359,229,588.00
10/11/2007,11:59,1585.00,1585.00,1584.50,1584.75,580,322,902.00
10/11/2007,12:00,1584.75,1585.00,1584.50,1585.00,661,161,822.00
10/11/2007,12:01,1585.00,1585.00,1584.75,1585.00,125,55,180.00
10/11/2007,12:02,1585.00,1585.00,1584.50,1584.50,526,400,926.00
10/11/2007,12:03,1584.50,1584.75,1584.25,1584.25,83,477,560.00
10/11/2007,12:04,1584.25,1584.50,1584.00,1584.00,116,2706,2822.00
10/11/2007,12:05,1584.00,1584.50,1584.00,1584.25,762,359,1121.00
10/11/2007,12:06,1584.50,1584.50,1584.25,1584.25,407,44,451.00
10/11/2007,12:07,1584.50,1584.50,1584.25,1584.50,47,17,64.00
10/11/2007,12:08,1584.25,1584.75,1584.25,1584.50,1030,359,1389.00
10/11/2007,12:09,1584.75,1585.00,1584.50,1584.75,674,157,831.00
10/11/2007,12:10,1585.00,1585.00,1584.75,1585.00,36,32,68.00
10/11/2007,12:11,1584.75,1586.00,1584.75,1585.75,4542,1358,5900.00
10/11/2007,12:12,1585.75,1586.50,1585.50,1586.25,5289,2524,7813.00
10/11/2007,12:13,1586.25,1586.25,1586.00,1586.00,1475,343,1818.00
10/11/2007,12:14,1586.25,1586.25,1586.00,1586.00,2707,866,3573.00
10/11/2007,12:15,1586.00,1586.50,1586.00,1586.25,1501,894,2395.00
10/11/2007,12:16,1586.25,1586.75,1586.00,1586.00,1680,2211,3891.00
10/11/2007,12:17,1586.00,1586.25,1585.75,1585.75,264,1570,1834.00
10/11/2007,12:18,1585.75,1585.75,1585.25,1585.50,232,1438,1670.00
10/11/2007,12:19,1585.25,1585.75,1585.25,1585.50,734,573,1307.00
10/11/2007,12:20,1585.75,1585.75,1585.25,1585.25,268,590,858.00
10/11/2007,12:21,1585.50,1585.75,1584.75,1585.00,983,4010,4993.00
10/11/2007,12:22,1585.00,1585.75,1585.00,1585.50,1451,961,2412.00
10/11/2007,12:23,1585.50,1585.50,1585.25,1585.25,371,253,624.00
10/11/2007,12:24,1585.25,1585.50,1585.00,1585.25,118,456,574.00
10/11/2007,12:25,1585.25,1585.50,1585.25,1585.25,24,671,695.00
10/11/2007,12:26,1585.00,1585.25,1584.50,1584.50,1313,2169,3482.00
10/11/2007,12:27,1584.75,1585.00,1584.25,1584.25,1167,1127,2294.00
10/11/2007,12:28,1584.25,1584.75,1584.25,1584.75,673,202,875.00
10/11/2007,12:29,1584.75,1585.25,1584.50,1585.25,1529,1381,2910.00
10/11/2007,12:30,1585.25,1585.25,1584.75,1585.00,63,186,249.00
10/11/2007,12:31,1584.75,1585.00,1584.50,1584.75,227,764,991.00
10/11/2007,12:32,1585.00,1585.00,1584.75,1584.75,36,63,99.00
10/11/2007,12:33,1584.75,1584.75,1584.25,1584.25,91,1140,1231.00
10/11/2007,12:34,1584.25,1584.50,1584.00,1584.00,370,1047,1417.00
10/11/2007,12:35,1584.00,1584.00,1583.25,1583.75,1035,4153,5188.00
10/11/2007,12:36,1583.75,1584.00,1583.25,1584.00,1264,1370,2634.00
10/11/2007,12:37,1584.00,1584.00,1583.50,1584.00,304,498,802.00
10/11/2007,12:38,1584.00,1584.00,1583.75,1583.75,177,512,689.00
10/11/2007,12:39,1584.00,1584.00,1583.75,1584.00,1370,75,1445.00
10/11/2007,12:40,1584.00,1584.25,1583.75,1584.00,904,422,1326.00
10/11/2007,12:41,1584.00,1584.50,1584.00,1584.50,610,252,862.00
10/11/2007,12:42,1584.50,1584.50,1584.00,1584.25,773,843,1616.00
10/11/2007,12:43,1584.00,1584.25,1583.75,1583.75,201,1094,1295.00
10/11/2007,12:44,1583.50,1584.50,1583.50,1584.25,1589,159,1748.00
10/11/2007,12:45,1584.25,1584.50,1584.00,1584.25,114,1098,1212.00
10/11/2007,12:46,1584.00,1585.00,1584.00,1584.75,1231,176,1407.00
10/11/2007,12:47,1584.75,1585.00,1584.50,1584.75,97,633,730.00
10/11/2007,12:48,1584.75,1584.75,1584.25,1584.50,308,427,735.00
10/11/2007,12:49,1584.50,1584.50,1584.25,1584.50,548,117,665.00
10/11/2007,12:50,1584.25,1584.50,1584.00,1584.25,612,444,1056.00
10/11/2007,12:51,1584.25,1584.50,1584.25,1584.25,885,543,1428.00
10/11/2007,12:52,1584.25,1584.50,1583.75,1584.00,72,1192,1264.00
10/11/2007,12:53,1583.75,1584.25,1583.50,1583.75,766,652,1418.00
10/11/2007,12:54,1583.50,1583.75,1582.75,1582.75,1103,2637,3740.00
10/11/2007,12:55,1582.75,1583.00,1582.25,1582.25,2311,4422,6733.00
10/11/2007,12:56,1582.50,1582.50,1581.75,1581.75,865,3127,3992.00
10/11/2007,12:57,1582.00,1582.25,1581.00,1581.50,1945,5510,7455.00
10/11/2007,12:58,1581.25,1581.50,1580.50,1580.50,1577,6848,8425.00
10/11/2007,12:59,1580.50,1581.50,1580.50,1581.50,3716,1169,4885.00
10/11/2007,13:00,1581.25,1581.50,1581.00,1581.00,1066,1116,2182.00
10/11/2007,13:01,1581.00,1581.25,1579.75,1579.75,2115,8306,10421.00
10/11/2007,13:02,1579.75,1580.50,1579.25,1580.50,4943,1900,6843.00
10/11/2007,13:03,1580.50,1580.50,1579.00,1579.25,3349,5307,8656.00
10/11/2007,13:04,1579.25,1579.25,1578.25,1579.00,6060,6151,12211.00
10/11/2007,13:05,1579.25,1579.50,1578.75,1579.25,2695,2430,5125.00
10/11/2007,13:06,1579.25,1579.75,1578.75,1579.00,2613,1622,4235.00
10/11/2007,13:07,1578.75,1579.00,1577.50,1577.75,3084,8133,11217.00
10/11/2007,13:08,1578.00,1578.75,1577.00,1577.50,6622,7805,14427.00
10/11/2007,13:09,1577.25,1577.50,1576.75,1577.00,5718,6880,12598.00
10/11/2007,13:10,1577.00,1577.50,1576.25,1577.50,7307,3922,11229.00
10/11/2007,13:11,1577.50,1577.75,1576.50,1577.75,5562,2182,7744.00
10/11/2007,13:12,1577.75,1577.75,1577.00,1577.25,2170,3478,5648.00
10/11/2007,13:13,1577.00,1577.25,1576.00,1576.00,3656,7908,11564.00
10/11/2007,13:14,1576.00,1576.00,1574.25,1574.25,5567,14929,20496.00
10/11/2007,13:15,1574.25,1575.50,1574.00,1575.25,8715,5397,14112.00
10/11/2007,13:16,1575.25,1576.25,1575.00,1575.50,7123,4932,12055.00
10/11/2007,13:17,1575.50,1575.75,1573.50,1573.75,1872,6896,8768.00
10/11/2007,13:18,1573.75,1574.25,1572.25,1572.50,5926,16187,22113.00
10/11/2007,13:19,1572.25,1572.75,1569.75,1570.25,10302,14128,24430.00
10/11/2007,13:20,1570.00,1571.75,1569.75,1570.75,13619,10991,24610.00
10/11/2007,13:21,1570.75,1572.00,1569.50,1571.75,13440,9260,22700.00
10/11/2007,13:22,1571.75,1574.50,1571.50,1574.50,16188,9359,25547.00
10/11/2007,13:23,1574.50,1576.25,1574.25,1575.00,15013,6033,21046.00
10/11/2007,13:24,1575.25,1575.25,1573.50,1574.00,3743,8247,11990.00
10/11/2007,13:25,1574.00,1575.00,1573.75,1574.00,2819,3221,6040.00
10/11/2007,13:26,1573.75,1574.00,1572.25,1572.25,3183,5202,8385.00
10/11/2007,13:27,1572.25,1572.50,1570.50,1570.75,5401,9240,14641.00
10/11/2007,13:28,1571.00,1571.25,1568.50,1568.75,5407,9784,15191.00
10/11/2007,13:29,1568.75,1568.75,1567.00,1568.25,10398,10438,20836.00
10/11/2007,13:30,1568.50,1569.25,1568.00,1568.50,6574,6315,12889.00
10/11/2007,13:31,1568.75,1568.75,1566.25,1567.25,9173,13013,22186.00
10/11/2007,13:32,1567.25,1567.25,1565.50,1567.25,9858,10235,20093.00
10/11/2007,13:33,1567.25,1570.00,1566.50,1570.00,11463,6261,17724.00
10/11/2007,13:34,1570.00,1572.75,1569.75,1572.50,15613,8904,24517.00
10/11/2007,13:35,1572.75,1574.00,1572.25,1573.00,9165,6546,15711.00
10/11/2007,13:36,1573.00,1573.00,1570.25,1570.50,4268,7104,11372.00
10/11/2007,13:37,1570.50,1571.00,1569.25,1570.75,5648,5897,11545.00
10/11/2007,13:38,1570.75,1573.25,1570.50,1572.50,8431,5701,14132.00
10/11/2007,13:39,1572.50,1572.75,1571.00,1571.75,3054,2968,6022.00
10/11/2007,13:40,1571.75,1572.25,1571.00,1572.25,2342,3523,5865.00
10/11/2007,13:41,1572.25,1574.75,1572.25,1573.50,10304,7124,17428.00
10/11/2007,13:42,1573.50,1574.50,1573.25,1574.25,3606,2206,5812.00
10/11/2007,13:43,1574.25,1574.25,1572.00,1572.50,2519,6845,9364.00
10/11/2007,13:44,1572.75,1573.50,1572.00,1573.00,3512,3143,6655.00
10/11/2007,13:45,1573.25,1574.00,1572.75,1574.00,3132,2308,5440.00
10/11/2007,13:46,1573.75,1575.50,1573.75,1574.50,6517,3763,10280.00
10/11/2007,13:47,1574.50,1575.00,1573.25,1574.00,3452,3450,6902.00
10/11/2007,13:48,1574.25,1576.00,1574.00,1574.75,6582,4315,10897.00
10/11/2007,13:49,1574.75,1575.00,1573.00,1574.50,3755,5112,8867.00
10/11/2007,13:50,1574.50,1574.75,1573.25,1573.75,2673,5535,8208.00
10/11/2007,13:51,1573.75,1574.25,1572.50,1572.50,1975,6042,8017.00
10/11/2007,13:52,1572.50,1573.75,1572.25,1573.50,4061,2426,6487.00
10/11/2007,13:53,1573.75,1573.75,1572.25,1573.00,2274,4040,6314.00
10/11/2007,13:54,1573.00,1573.25,1569.75,1570.25,3688,9099,12787.00
10/11/2007,13:55,1570.25,1571.75,1569.50,1570.50,3351,4209,7560.00
10/11/2007,13:56,1570.75,1571.50,1569.25,1570.00,2504,4174,6678.00
10/11/2007,13:57,1570.00,1571.25,1569.75,1570.25,2235,2351,4586.00
10/11/2007,13:58,1570.25,1571.00,1569.75,1569.75,2409,3960,6369.00
10/11/2007,13:59,1570.00,1570.75,1568.50,1568.75,3110,5968,9078.00
10/11/2007,14:00,1568.75,1570.50,1568.00,1570.25,5254,4961,10215.00
10/11/2007,14:01,1570.00,1571.00,1569.50,1570.00,3630,4419,8049.00
10/11/2007,14:02,1570.00,1570.25,1568.50,1570.00,2903,2497,5400.00
10/11/2007,14:03,1569.75,1571.25,1569.00,1570.50,4599,3283,7882.00
10/11/2007,14:04,1570.75,1571.25,1569.00,1569.25,3710,4366,8076.00
10/11/2007,14:05,1569.25,1570.00,1567.75,1568.00,4457,6088,10545.00
10/11/2007,14:06,1568.00,1568.25,1565.50,1566.75,6401,9899,16300.00
10/11/2007,14:07,1566.75,1567.00,1564.00,1564.00,4825,14494,19319.00
10/11/2007,14:08,1564.00,1565.25,1563.75,1565.25,8754,6955,15709.00
10/11/2007,14:09,1565.00,1565.25,1562.50,1563.50,6732,10954,17686.00
10/11/2007,14:10,1563.50,1565.25,1563.25,1563.50,5651,6098,11749.00
10/11/2007,14:11,1563.75,1565.00,1563.25,1565.00,4930,2218,7148.00
10/11/2007,14:12,1565.00,1566.00,1564.25,1564.75,6300,7119,13419.00
10/11/2007,14:13,1564.75,1565.00,1563.00,1563.00,2421,7747,10168.00
10/11/2007,14:14,1563.00,1563.25,1560.75,1561.50,6818,17880,24698.00
10/11/2007,14:15,1561.25,1562.75,1561.00,1562.25,6193,5864,12057.00
10/11/2007,14:16,1562.00,1563.50,1561.75,1563.50,4663,3434,8097.00
10/11/2007,14:17,1563.50,1563.75,1563.00,1563.50,3103,3777,6880.00
10/11/2007,14:18,1563.50,1564.25,1562.00,1562.25,2481,4804,7285.00
10/11/2007,14:19,1562.00,1562.50,1561.25,1561.75,2934,4814,7748.00
10/11/2007,14:20,1562.00,1562.25,1559.75,1561.25,9541,11458,20999.00
10/11/2007,14:21,1561.00,1561.25,1559.25,1561.00,7267,9574,16841.00
10/11/2007,14:22,1561.00,1562.00,1560.00,1561.50,5195,3724,8919.00
10/11/2007,14:23,1561.50,1561.75,1560.25,1560.25,2387,3022,5409.00
10/11/2007,14:24,1560.00,1560.75,1559.00,1559.25,5536,5383,10919.00
10/11/2007,14:25,1559.25,1559.75,1558.00,1558.50,5091,7706,12797.00
10/11/2007,14:26,1558.50,1558.50,1557.00,1557.50,5662,7269,12931.00
10/11/2007,14:27,1557.25,1559.25,1557.25,1559.00,6502,3702,10204.00
10/11/2007,14:28,1559.00,1560.50,1559.00,1560.50,3508,3243,6751.00
10/11/2007,14:29,1560.25,1561.00,1559.00,1559.75,5180,4893,10073.00
10/11/2007,14:30,1559.75,1559.75,1558.00,1558.25,1910,3310,5220.00
10/11/2007,14:31,1558.25,1558.50,1556.25,1557.00,4215,6921,11136.00
10/11/2007,14:32,1557.00,1558.50,1557.00,1558.50,3677,2438,6115.00
10/11/2007,14:33,1558.50,1559.75,1558.00,1558.75,3888,2983,6871.00
10/11/2007,14:34,1558.75,1560.75,1558.75,1560.50,5073,3379,8452.00
10/11/2007,14:35,1560.25,1561.50,1560.25,1561.00,4368,3389,7757.00
10/11/2007,14:36,1561.00,1562.25,1561.00,1562.00,4439,2769,7208.00
10/11/2007,14:37,1562.00,1562.25,1561.25,1561.75,3471,3142,6613.00
10/11/2007,14:38,1561.75,1563.50,1561.50,1562.00,6954,4394,11348.00
10/11/2007,14:39,1562.00,1562.75,1560.50,1560.50,3139,4308,7447.00
10/11/2007,14:40,1560.75,1562.50,1560.50,1562.50,5427,2477,7904.00
10/11/2007,14:41,1562.25,1562.50,1561.00,1561.75,3330,4517,7847.00
10/11/2007,14:42,1562.00,1562.50,1561.50,1561.75,1391,1309,2700.00
10/11/2007,14:43,1561.75,1562.75,1561.50,1562.25,1985,4036,6021.00
10/11/2007,14:44,1562.25,1564.50,1562.00,1564.25,6276,2388,8664.00
10/11/2007,14:45,1564.00,1565.50,1564.00,1564.50,7839,5100,12939.00
10/11/2007,14:46,1564.50,1565.00,1564.25,1564.75,3405,1588,4993.00
10/11/2007,14:47,1565.00,1566.50,1565.00,1565.50,6739,4539,11278.00
10/11/2007,14:48,1565.50,1565.75,1564.25,1564.75,2815,3915,6730.00
10/11/2007,14:49,1564.50,1564.75,1563.50,1563.50,455,3937,4392.00
10/11/2007,14:50,1563.50,1564.00,1563.00,1564.00,4166,4273,8439.00
10/11/2007,14:51,1563.75,1564.50,1562.75,1563.00,3636,3785,7421.00
10/11/2007,14:52,1562.75,1563.50,1562.50,1562.50,2584,3758,6342.00
10/11/2007,14:53,1562.50,1563.75,1562.25,1563.50,2543,1700,4243.00
10/11/2007,14:54,1563.50,1564.00,1562.75,1563.00,883,3035,3918.00
10/11/2007,14:55,1563.00,1564.75,1562.75,1564.50,4501,1812,6313.00
10/11/2007,14:56,1564.50,1565.50,1564.00,1564.75,4298,3024,7322.00
10/11/2007,14:57,1564.50,1566.00,1564.50,1565.00,4545,3255,7800.00
10/11/2007,14:58,1565.00,1565.50,1564.75,1565.50,3195,4708,7903.00
10/11/2007,14:59,1565.25,1565.75,1565.00,1565.25,4475,3622,8097.00
10/11/2007,15:00,1565.25,1565.75,1564.25,1564.50,6129,9696,15825.00
10/11/2007,15:01,1564.75,1566.25,1564.50,1565.50,8369,6679,15048.00
10/11/2007,15:02,1565.50,1565.75,1563.50,1563.75,2931,7135,10066.00
10/11/2007,15:03,1563.75,1564.75,1563.50,1564.50,3511,1760,5271.00
10/11/2007,15:04,1564.50,1564.75,1564.00,1564.00,896,3247,4143.00
10/11/2007,15:05,1564.00,1564.50,1563.75,1564.25,1090,1197,2287.00
10/11/2007,15:06,1564.25,1564.75,1564.00,1564.75,1576,1969,3545.00
10/11/2007,15:07,1564.75,1565.00,1564.50,1565.00,1423,1064,2487.00
10/11/2007,15:08,1564.75,1565.25,1564.50,1564.50,1175,1197,2372.00
10/11/2007,15:09,1564.50,1565.25,1564.25,1565.25,1832,825,2657.00
10/11/2007,15:10,1565.25,1565.50,1564.00,1564.00,1210,2861,4071.00
10/11/2007,15:11,1564.00,1565.25,1563.75,1565.00,1639,813,2452.00
10/11/2007,15:12,1565.25,1565.25,1564.50,1565.00,1471,2249,3720.00
10/11/2007,15:13,1565.25,1566.50,1564.75,1565.75,3905,2548,6453.00
10/11/2007,15:14,1565.75,1566.00,1564.75,1565.75,1766,2013,3779.00
10/11/2007,15:15,1565.75,1566.00,1565.00,1565.75,5647,3845,9492.00
10/11/2007,15:31,1565.00,1565.50,1564.50,1564.75,232,738,970.00
10/11/2007,15:32,1565.00,1565.00,1564.75,1564.75,17,79,96.00
10/11/2007,15:33,1564.75,1564.75,1564.75,1564.75,0,81,81.00
10/11/2007,15:34,1564.75,1565.00,1564.50,1564.75,55,193,248.00
10/11/2007,15:35,1565.00,1565.00,1564.75,1564.75,19,7,26.00
10/11/2007,15:36,1564.75,1565.75,1564.75,1565.75,537,9,546.00
10/11/2007,15:37,1565.50,1565.75,1565.00,1565.00,10,317,327.00
10/11/2007,15:38,1565.25,1565.25,1564.75,1565.00,53,45,98.00
10/11/2007,15:39,1565.00,1565.00,1564.50,1564.50,80,371,451.00
10/11/2007,15:40,1564.50,1564.75,1564.50,1564.50,103,28,131.00
10/11/2007,15:41,1564.75,1564.75,1564.50,1564.75,45,1,46.00
10/11/2007,15:42,1564.50,1564.50,1564.25,1564.25,0,272,272.00
10/11/2007,15:43,1564.50,1564.50,1564.25,1564.50,296,68,364.00
10/11/2007,15:44,1564.75,1564.75,1564.50,1564.50,25,2,27.00
10/11/2007,15:45,1564.50,1565.00,1564.50,1564.75,117,27,144.00
10/11/2007,15:46,1564.75,1564.75,1564.50,1564.75,27,6,33.00
10/11/2007,15:47,1564.75,1564.75,1564.50,1564.50,39,1,40.00
10/11/2007,15:48,1564.75,1564.75,1564.75,1564.75,305,0,305.00
10/11/2007,15:49,1564.75,1565.00,1564.75,1564.75,302,5,307.00
10/11/2007,15:50,1565.00,1565.00,1565.00,1565.00,49,0,49.00
10/11/2007,15:51,1565.00,1565.25,1564.75,1565.25,291,1,292.00
10/11/2007,15:52,1565.00,1565.50,1565.00,1565.25,318,105,423.00
10/11/2007,15:53,1565.00,1565.00,1564.75,1565.00,125,129,254.00
10/11/2007,15:54,1564.75,1564.75,1564.75,1564.75,0,1,1.00
10/11/2007,15:55,1564.75,1564.75,1564.75,1564.75,0,16,16.00
10/11/2007,15:56,1564.75,1565.00,1564.75,1564.75,1,75,76.00
10/11/2007,15:57,1565.00,1565.00,1565.00,1565.00,50,0,50.00
10/11/2007,15:58,1565.00,1565.00,1564.75,1564.75,10,74,84.00
10/11/2007,15:59,1564.75,1565.00,1564.50,1565.00,166,11,177.00
10/11/2007,16:00,1565.00,1565.50,1565.00,1565.50,374,1,375.00
10/11/2007,17:01,1563.75,1563.75,1563.50,1563.50,9,101,110.00
10/11/2007,17:02,1563.50,1563.75,1563.50,1563.75,68,21,89.00
10/11/2007,17:03,1563.75,1563.75,1563.25,1563.25,2,323,325.00
10/11/2007,17:04,1563.25,1563.25,1563.00,1563.25,5,285,290.00
10/11/2007,17:05,1563.25,1563.50,1563.25,1563.25,130,15,145.00
10/11/2007,17:06,1563.50,1563.50,1563.25,1563.25,2,1,3.00
10/11/2007,17:07,1563.50,1563.50,1563.50,1563.50,7,0,7.00
10/11/2007,17:08,1563.50,1563.50,1563.50,1563.50,5,0,5.00
10/11/2007,17:09,1563.50,1563.50,1563.50,1563.50,57,0,57.00
10/11/2007,17:10,1563.75,1563.75,1563.00,1563.00,1,231,232.00
10/11/2007,17:11,1563.00,1563.00,1562.75,1563.00,2,3,5.00
10/11/2007,17:13,1563.00,1563.00,1563.00,1563.00,11,0,11.00
10/11/2007,17:14,1563.00,1563.00,1562.25,1562.50,36,330,366.00
10/11/2007,17:15,1562.25,1563.50,1562.25,1563.00,482,137,619.00
10/11/2007,17:16,1563.25,1563.75,1563.00,1563.75,253,1,254.00
10/11/2007,17:17,1563.75,1563.75,1563.50,1563.50,5,6,11.00
10/11/2007,17:18,1563.50,1563.75,1563.50,1563.50,1,15,16.00
10/11/2007,17:19,1563.50,1563.75,1563.50,1563.75,1,5,6.00
10/11/2007,17:20,1563.50,1563.75,1563.50,1563.50,3,10,13.00
10/11/2007,17:21,1563.75,1563.75,1563.50,1563.75,92,12,104.00
10/11/2007,17:23,1563.75,1563.75,1563.75,1563.75,14,0,14.00
10/11/2007,17:24,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,17:25,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,17:26,1563.75,1563.75,1563.75,1563.75,12,0,12.00
10/11/2007,17:27,1563.75,1563.75,1563.75,1563.75,6,0,6.00
10/11/2007,17:28,1563.75,1563.75,1563.75,1563.75,6,0,6.00
10/11/2007,17:29,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,17:30,1563.75,1563.75,1563.75,1563.75,9,0,9.00
10/11/2007,17:31,1563.75,1564.00,1563.75,1564.00,41,0,41.00
10/11/2007,17:33,1563.75,1564.25,1563.75,1564.25,81,1,82.00
10/11/2007,17:34,1564.25,1564.25,1564.00,1564.00,6,3,9.00
10/11/2007,17:35,1564.00,1564.00,1563.75,1563.75,0,62,62.00
10/11/2007,17:36,1563.75,1564.50,1563.75,1564.00,108,55,163.00
10/11/2007,17:37,1564.00,1564.25,1564.00,1564.25,3,3,6.00
10/11/2007,17:38,1564.00,1564.00,1564.00,1564.00,0,10,10.00
10/11/2007,17:39,1564.25,1564.25,1564.25,1564.25,15,0,15.00
10/11/2007,17:40,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/11/2007,17:41,1564.25,1564.25,1564.25,1564.25,3,0,3.00
10/11/2007,17:42,1564.25,1564.25,1564.25,1564.25,31,0,31.00
10/11/2007,17:43,1564.25,1564.25,1564.25,1564.25,67,0,67.00
10/11/2007,17:44,1564.00,1564.00,1563.50,1563.75,9,112,121.00
10/11/2007,17:45,1563.75,1563.75,1563.50,1563.50,5,2,7.00
10/11/2007,17:46,1563.50,1563.50,1563.25,1563.50,7,107,114.00
10/11/2007,17:47,1563.50,1563.50,1563.25,1563.50,2,3,5.00
10/11/2007,17:48,1563.25,1563.25,1563.25,1563.25,0,7,7.00
10/11/2007,17:50,1563.25,1563.25,1563.25,1563.25,0,1,1.00
10/11/2007,17:52,1563.25,1563.25,1563.25,1563.25,0,1,1.00
10/11/2007,17:53,1563.50,1563.50,1563.50,1563.50,114,0,114.00
10/11/2007,17:55,1563.50,1563.50,1563.50,1563.50,4,0,4.00
10/11/2007,17:56,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/11/2007,17:59,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/11/2007,18:00,1563.25,1563.50,1563.25,1563.50,5,1,6.00
10/11/2007,18:01,1563.25,1563.25,1563.00,1563.00,0,185,185.00
10/11/2007,18:02,1562.75,1562.75,1562.75,1562.75,0,10,10.00
10/11/2007,18:03,1562.75,1562.75,1562.75,1562.75,0,1,1.00
10/11/2007,18:04,1563.00,1563.00,1563.00,1563.00,15,0,15.00
10/11/2007,18:05,1563.00,1563.00,1562.75,1562.75,1,2,3.00
10/11/2007,18:06,1563.00,1563.00,1563.00,1563.00,12,0,12.00
10/11/2007,18:07,1563.00,1563.00,1562.75,1563.00,17,3,20.00
10/11/2007,18:08,1563.00,1563.00,1563.00,1563.00,17,0,17.00
10/11/2007,18:09,1563.25,1563.25,1563.25,1563.25,1,0,1.00
10/11/2007,18:10,1563.25,1563.25,1563.25,1563.25,79,0,79.00
10/11/2007,18:11,1563.25,1563.25,1563.25,1563.25,7,0,7.00
10/11/2007,18:12,1563.50,1563.50,1563.25,1563.25,1,2,3.00
10/11/2007,18:14,1563.50,1563.50,1563.50,1563.50,129,0,129.00
10/11/2007,18:15,1563.50,1563.50,1563.50,1563.50,5,0,5.00
10/11/2007,18:16,1563.75,1563.75,1563.50,1563.50,2,3,5.00
10/11/2007,18:18,1563.75,1563.75,1563.75,1563.75,2,0,2.00
10/11/2007,18:20,1563.75,1563.75,1563.50,1563.50,2,2,4.00
10/11/2007,18:21,1563.50,1563.75,1563.50,1563.50,2,14,16.00
10/11/2007,18:22,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,18:23,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,18:24,1563.75,1563.75,1563.75,1563.75,2,0,2.00
10/11/2007,18:27,1563.75,1563.75,1563.75,1563.75,6,0,6.00
10/11/2007,18:30,1563.75,1563.75,1563.50,1563.50,1,1,2.00
10/11/2007,18:31,1563.75,1563.75,1563.50,1563.50,13,4,17.00
10/11/2007,18:32,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,18:35,1563.50,1563.50,1563.50,1563.50,0,34,34.00
10/11/2007,18:36,1563.50,1563.50,1563.50,1563.50,0,17,17.00
10/11/2007,18:37,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,18:38,1563.50,1563.50,1563.50,1563.50,0,2,2.00
10/11/2007,18:40,1563.75,1563.75,1563.50,1563.50,1,1,2.00
10/11/2007,18:41,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,18:44,1563.50,1563.50,1563.25,1563.25,0,19,19.00
10/11/2007,18:45,1563.25,1564.00,1563.25,1564.00,21,2,23.00
10/11/2007,18:46,1563.75,1563.75,1563.00,1563.00,1,220,221.00
10/11/2007,18:47,1563.25,1563.50,1563.25,1563.50,55,0,55.00
10/11/2007,18:48,1563.50,1563.75,1563.50,1563.50,45,2,47.00
10/11/2007,18:49,1563.75,1563.75,1563.75,1563.75,11,0,11.00
10/11/2007,18:50,1564.00,1564.25,1563.75,1564.00,81,17,98.00
10/11/2007,18:51,1564.00,1564.00,1564.00,1564.00,0,34,34.00
10/11/2007,18:52,1564.00,1564.25,1564.00,1564.00,1,54,55.00
10/11/2007,18:53,1564.00,1564.25,1564.00,1564.00,33,9,42.00
10/11/2007,18:54,1564.00,1564.50,1564.00,1564.25,41,5,46.00
10/11/2007,18:55,1564.25,1564.50,1564.00,1564.00,16,21,37.00
10/11/2007,18:56,1564.00,1564.75,1564.00,1564.75,161,55,216.00
10/11/2007,18:57,1564.75,1564.75,1564.50,1564.50,1,45,46.00
10/11/2007,18:58,1564.25,1564.25,1564.25,1564.25,0,5,5.00
10/11/2007,19:01,1564.25,1564.50,1564.25,1564.25,5,26,31.00
10/11/2007,19:02,1564.25,1564.25,1564.25,1564.25,0,7,7.00
10/11/2007,19:03,1564.25,1564.25,1564.25,1564.25,0,1,1.00
10/11/2007,19:04,1564.25,1564.25,1564.00,1564.00,0,48,48.00
10/11/2007,19:05,1563.75,1563.75,1563.25,1563.50,1,136,137.00
10/11/2007,19:06,1563.25,1563.50,1563.25,1563.25,2,43,45.00
10/11/2007,19:07,1563.50,1563.50,1563.50,1563.50,17,0,17.00
10/11/2007,19:08,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/11/2007,19:09,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/11/2007,19:10,1563.75,1563.75,1563.75,1563.75,16,0,16.00
10/11/2007,19:11,1563.75,1564.00,1563.75,1564.00,33,0,33.00
10/11/2007,19:12,1564.25,1564.25,1564.00,1564.00,1,3,4.00
10/11/2007,19:13,1564.25,1564.25,1564.00,1564.00,13,7,20.00
10/11/2007,19:14,1564.25,1564.25,1564.25,1564.25,1,0,1.00
10/11/2007,19:15,1564.00,1564.25,1564.00,1564.25,60,1,61.00
10/11/2007,19:16,1564.25,1564.25,1564.25,1564.25,11,0,11.00
10/11/2007,19:18,1564.25,1564.25,1564.25,1564.25,4,0,4.00
10/11/2007,19:19,1564.25,1564.25,1564.25,1564.25,22,0,22.00
10/11/2007,19:20,1564.25,1564.25,1564.25,1564.25,29,0,29.00
10/11/2007,19:21,1564.50,1564.50,1564.25,1564.25,2,2,4.00
10/11/2007,19:22,1564.25,1564.25,1564.25,1564.25,0,21,21.00
10/11/2007,19:23,1564.25,1564.75,1564.25,1564.75,157,1,158.00
10/11/2007,19:24,1564.50,1564.50,1564.50,1564.50,0,1,1.00
10/11/2007,19:25,1564.50,1564.50,1564.50,1564.50,0,1,1.00
10/11/2007,19:26,1564.50,1564.50,1564.50,1564.50,0,22,22.00
10/11/2007,19:28,1564.75,1565.25,1564.75,1565.25,172,0,172.00
10/11/2007,19:29,1565.00,1565.00,1565.00,1565.00,0,54,54.00
10/11/2007,19:30,1565.00,1565.00,1565.00,1565.00,0,3,3.00
10/11/2007,19:31,1565.00,1565.00,1564.75,1564.75,0,77,77.00
10/11/2007,19:33,1564.75,1564.75,1564.75,1564.75,0,2,2.00
10/11/2007,19:34,1564.50,1564.50,1564.25,1564.25,0,30,30.00
10/11/2007,19:35,1564.25,1564.25,1564.00,1564.00,0,20,20.00
10/11/2007,19:36,1564.00,1564.00,1563.75,1563.75,0,148,148.00
10/11/2007,19:37,1563.75,1563.75,1563.75,1563.75,0,40,40.00
10/11/2007,19:38,1563.75,1564.00,1563.75,1564.00,1,24,25.00
10/11/2007,19:39,1563.75,1564.00,1563.75,1563.75,1,15,16.00
10/11/2007,19:41,1563.75,1563.75,1563.75,1563.75,0,10,10.00
10/11/2007,19:42,1564.00,1564.00,1563.75,1563.75,15,12,27.00
10/11/2007,19:45,1564.00,1564.00,1564.00,1564.00,1,0,1.00
10/11/2007,19:46,1564.00,1564.00,1564.00,1564.00,5,0,5.00
10/11/2007,19:47,1563.75,1563.75,1563.75,1563.75,0,5,5.00
10/11/2007,19:49,1564.00,1564.00,1564.00,1564.00,4,0,4.00
10/11/2007,19:50,1564.00,1564.00,1563.75,1563.75,4,93,97.00
10/11/2007,19:51,1563.75,1563.75,1563.50,1563.50,0,25,25.00
10/11/2007,19:52,1563.75,1563.75,1563.50,1563.75,47,18,65.00
10/11/2007,19:53,1563.50,1563.50,1563.50,1563.50,0,2,2.00
10/11/2007,19:54,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,19:55,1563.50,1563.50,1563.25,1563.50,4,64,68.00
10/11/2007,19:56,1563.50,1563.50,1563.50,1563.50,19,0,19.00
10/11/2007,19:57,1563.25,1563.25,1563.25,1563.25,0,10,10.00
10/11/2007,19:58,1563.25,1563.25,1563.00,1563.00,0,56,56.00
10/11/2007,19:59,1563.00,1563.00,1562.75,1562.75,73,175,248.00
10/11/2007,20:00,1563.00,1563.00,1563.00,1563.00,5,0,5.00
10/11/2007,20:01,1563.00,1563.25,1563.00,1563.25,79,0,79.00
10/11/2007,20:02,1563.50,1563.50,1563.50,1563.50,21,0,21.00
10/11/2007,20:03,1563.50,1563.50,1563.50,1563.50,9,0,9.00
10/11/2007,20:05,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/11/2007,20:06,1563.50,1563.75,1563.50,1563.75,14,1,15.00
10/11/2007,20:07,1563.50,1563.50,1563.50,1563.50,0,10,10.00
10/11/2007,20:08,1563.50,1563.50,1563.50,1563.50,0,30,30.00
10/11/2007,20:10,1563.75,1563.75,1563.50,1563.75,19,1,20.00
10/11/2007,20:11,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,20:13,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,20:14,1563.75,1563.75,1563.50,1563.75,40,1,41.00
10/11/2007,20:15,1563.75,1563.75,1563.75,1563.75,9,0,9.00
10/11/2007,20:16,1563.50,1563.75,1563.50,1563.75,3,13,16.00
10/11/2007,20:17,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,20:18,1563.75,1563.75,1563.50,1563.50,4,4,8.00
10/11/2007,20:19,1563.75,1563.75,1563.75,1563.75,20,0,20.00
10/11/2007,20:20,1563.75,1563.75,1563.50,1563.50,2,1,3.00
10/11/2007,20:21,1563.50,1563.50,1563.50,1563.50,0,2,2.00
10/11/2007,20:22,1563.75,1563.75,1563.75,1563.75,4,0,4.00
10/11/2007,20:28,1564.00,1564.00,1563.75,1563.75,2,34,36.00
10/11/2007,20:29,1563.75,1563.75,1563.50,1563.50,0,41,41.00
10/11/2007,20:32,1563.75,1563.75,1563.75,1563.75,30,0,30.00
10/11/2007,20:33,1563.75,1563.75,1563.75,1563.75,15,0,15.00
10/11/2007,20:34,1563.75,1563.75,1563.75,1563.75,7,0,7.00
10/11/2007,20:35,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,20:36,1563.50,1563.75,1563.50,1563.50,7,3,10.00
10/11/2007,20:37,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,20:38,1563.75,1563.75,1563.75,1563.75,3,0,3.00
10/11/2007,20:40,1563.50,1563.50,1563.50,1563.50,0,2,2.00
10/11/2007,20:41,1563.75,1563.75,1563.75,1563.75,1,0,1.00
10/11/2007,20:42,1564.00,1564.00,1564.00,1564.00,1,0,1.00
10/11/2007,20:43,1564.00,1564.00,1564.00,1564.00,4,0,4.00
10/11/2007,20:44,1563.75,1563.75,1563.75,1563.75,0,5,5.00
10/11/2007,20:45,1563.75,1563.75,1563.75,1563.75,0,5,5.00
10/11/2007,20:50,1564.00,1564.00,1563.75,1563.75,3,7,10.00
10/11/2007,20:51,1563.75,1563.75,1563.75,1563.75,0,5,5.00
10/11/2007,20:52,1563.75,1563.75,1563.25,1563.25,0,102,102.00
10/11/2007,20:54,1563.50,1564.00,1563.50,1563.75,90,22,112.00
10/11/2007,20:56,1563.50,1563.75,1563.50,1563.75,1,1,2.00
10/11/2007,20:57,1563.75,1563.75,1563.75,1563.75,5,0,5.00
10/11/2007,20:58,1563.75,1563.75,1563.75,1563.75,34,0,34.00
10/11/2007,20:59,1564.00,1564.00,1563.75,1563.75,14,5,19.00
10/11/2007,21:00,1563.75,1563.75,1563.75,1563.75,0,7,7.00
10/11/2007,21:01,1563.50,1563.50,1563.50,1563.50,0,1,1.00
10/11/2007,21:02,1563.50,1563.50,1563.50,1563.50,0,41,41.00
10/11/2007,21:03,1563.50,1563.75,1563.50,1563.75,2,1,3.00
10/11/2007,21:04,1563.50,1563.50,1563.25,1563.25,0,99,99.00
10/11/2007,21:05,1563.00,1563.00,1562.75,1563.00,17,116,133.00
10/11/2007,21:07,1562.75,1562.75,1562.75,1562.75,0,1,1.00
10/11/2007,21:08,1563.00,1563.00,1563.00,1563.00,4,0,4.00
10/11/2007,21:09,1563.00,1563.25,1563.00,1563.25,30,3,33.00
10/11/2007,21:10,1563.25,1563.25,1563.25,1563.25,43,0,43.00
10/11/2007,21:11,1563.50,1563.50,1563.25,1563.25,5,6,11.00
10/11/2007,21:12,1563.25,1563.25,1563.00,1563.00,0,63,63.00
10/11/2007,21:14,1562.75,1562.75,1562.50,1562.50,42,230,272.00
10/11/2007,21:15,1562.50,1563.00,1562.50,1562.75,15,34,49.00
10/11/2007,21:16,1562.75,1563.00,1562.75,1563.00,1,2,3.00
10/11/2007,21:17,1563.00,1563.00,1563.00,1563.00,2,0,2.00
10/11/2007,21:18,1562.75,1562.75,1562.50,1562.50,0,62,62.00
10/11/2007,21:19,1562.50,1562.75,1562.50,1562.75,16,1,17.00
10/11/2007,21:23,1562.75,1562.75,1562.75,1562.75,1,0,1.00
10/11/2007,21:24,1563.00,1563.00,1563.00,1563.00,9,0,9.00
10/11/2007,21:25,1562.75,1562.75,1562.75,1562.75,0,11,11.00
10/11/2007,21:26,1562.75,1562.75,1562.75,1562.75,0,15,15.00
10/11/2007,21:27,1562.50,1562.50,1562.50,1562.50,0,51,51.00
10/11/2007,21:28,1562.50,1562.50,1562.50,1562.50,0,3,3.00
10/11/2007,21:29,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/11/2007,21:31,1562.75,1562.75,1562.75,1562.75,7,0,7.00
10/11/2007,21:32,1562.75,1562.75,1562.75,1562.75,2,0,2.00
10/11/2007,21:33,1562.75,1562.75,1562.75,1562.75,4,0,4.00
10/11/2007,21:34,1562.75,1562.75,1562.75,1562.75,11,0,11.00
10/11/2007,21:35,1562.75,1562.75,1562.75,1562.75,1,0,1.00
10/11/2007,21:36,1562.75,1563.00,1562.75,1563.00,16,0,16.00
10/11/2007,21:37,1562.75,1563.00,1562.75,1563.00,47,10,57.00
10/11/2007,21:38,1563.00,1563.00,1563.00,1563.00,11,0,11.00
10/11/2007,21:39,1563.25,1563.25,1563.25,1563.25,31,0,31.00
10/11/2007,21:40,1563.25,1563.25,1563.25,1563.25,35,0,35.00
10/11/2007,21:41,1563.00,1563.00,1563.00,1563.00,0,2,2.00
10/11/2007,21:42,1563.25,1563.50,1563.25,1563.50,19,0,19.00
10/11/2007,21:43,1563.50,1563.50,1563.25,1563.25,29,1,30.00
10/11/2007,21:44,1563.25,1563.25,1563.00,1563.25,2,50,52.00
10/11/2007,21:45,1563.25,1563.25,1563.25,1563.25,10,0,10.00
10/11/2007,21:46,1563.25,1563.25,1563.25,1563.25,16,0,16.00
10/11/2007,21:47,1563.25,1563.25,1563.00,1563.25,9,1,10.00
10/11/2007,21:48,1563.25,1563.25,1563.25,1563.25,10,0,10.00
10/11/2007,21:50,1563.25,1563.25,1563.25,1563.25,3,0,3.00
10/11/2007,21:51,1563.50,1563.50,1563.50,1563.50,32,0,32.00
10/11/2007,21:52,1563.50,1563.50,1563.50,1563.50,4,0,4.00
10/11/2007,21:53,1563.50,1563.50,1563.50,1563.50,28,0,28.00
10/11/2007,21:54,1563.50,1563.50,1563.50,1563.50,1,0,1.00
10/11/2007,21:55,1563.25,1563.50,1563.25,1563.50,11,1,12.00
10/11/2007,21:56,1563.75,1563.75,1563.50,1563.50,7,12,19.00
10/11/2007,21:57,1563.50,1563.50,1563.50,1563.50,0,2,2.00
10/11/2007,21:58,1563.50,1563.50,1563.25,1563.25,0,3,3.00
10/11/2007,22:01,1563.25,1563.25,1563.00,1563.00,0,55,55.00
10/11/2007,22:02,1562.75,1562.75,1562.75,1562.75,0,25,25.00
10/11/2007,22:03,1563.00,1563.00,1562.75,1563.00,3,26,29.00
10/11/2007,22:04,1563.00,1563.00,1563.00,1563.00,12,0,12.00
10/11/2007,22:05,1563.25,1563.25,1563.00,1563.00,1,1,2.00
10/11/2007,22:08,1563.00,1563.00,1563.00,1563.00,0,20,20.00
10/11/2007,22:11,1563.25,1563.25,1563.25,1563.25,1,0,1.00
10/11/2007,22:12,1563.25,1563.25,1563.25,1563.25,2,0,2.00
10/11/2007,22:14,1563.00,1563.00,1563.00,1563.00,0,30,30.00
10/11/2007,22:15,1563.00,1563.25,1563.00,1563.25,35,1,36.00
10/11/2007,22:16,1563.25,1563.25,1563.00,1563.00,5,1,6.00
10/11/2007,22:18,1563.00,1563.00,1562.75,1562.75,0,16,16.00
10/11/2007,22:19,1562.75,1562.75,1562.75,1562.75,0,5,5.00
10/11/2007,22:21,1562.75,1562.75,1562.75,1562.75,0,23,23.00
10/11/2007,22:22,1562.50,1562.50,1562.50,1562.50,0,12,12.00
10/11/2007,22:24,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/11/2007,22:25,1562.75,1562.75,1562.75,1562.75,2,0,2.00
10/11/2007,22:26,1562.75,1562.75,1562.75,1562.75,12,0,12.00
10/11/2007,22:27,1562.50,1562.50,1562.50,1562.50,0,6,6.00
10/11/2007,22:29,1562.50,1562.50,1562.50,1562.50,0,12,12.00
10/11/2007,22:30,1562.50,1562.50,1562.25,1562.25,0,96,96.00
10/11/2007,22:31,1562.25,1562.25,1562.25,1562.25,0,36,36.00
10/11/2007,22:32,1562.25,1562.25,1562.00,1562.00,0,17,17.00
10/11/2007,22:33,1562.00,1562.25,1562.00,1562.25,1,2,3.00
10/11/2007,22:34,1562.00,1562.00,1561.75,1562.00,4,134,138.00
10/11/2007,22:35,1562.00,1562.00,1561.75,1562.00,15,1,16.00
10/11/2007,22:36,1562.00,1562.00,1562.00,1562.00,3,0,3.00
10/11/2007,22:37,1562.00,1562.00,1561.75,1562.00,9,1,10.00
10/11/2007,22:38,1562.00,1562.00,1562.00,1562.00,40,0,40.00
10/11/2007,22:39,1562.00,1562.00,1562.00,1562.00,5,0,5.00
10/11/2007,22:40,1562.25,1562.25,1562.00,1562.00,1,1,2.00
10/11/2007,22:41,1562.25,1562.25,1561.75,1561.75,5,31,36.00
10/11/2007,22:42,1561.75,1562.00,1561.75,1561.75,2,135,137.00
10/11/2007,22:43,1561.75,1562.00,1561.75,1562.00,1,3,4.00
10/11/2007,22:44,1561.75,1561.75,1561.75,1561.75,0,6,6.00
10/11/2007,22:45,1561.75,1562.00,1561.75,1562.00,2,2,4.00
10/11/2007,22:46,1561.75,1561.75,1561.75,1561.75,0,6,6.00
10/11/2007,22:47,1562.00,1562.00,1562.00,1562.00,1,0,1.00
10/11/2007,22:48,1561.75,1561.75,1561.50,1561.50,0,486,486.00
10/11/2007,22:49,1561.50,1561.50,1561.50,1561.50,0,68,68.00
10/11/2007,22:50,1561.75,1561.75,1561.75,1561.75,52,0,52.00
10/11/2007,22:52,1561.75,1561.75,1561.75,1561.75,1,0,1.00
10/11/2007,22:54,1561.75,1562.00,1561.75,1562.00,40,0,40.00
10/11/2007,22:55,1561.75,1561.75,1561.50,1561.75,3,37,40.00
10/11/2007,22:56,1561.50,1561.50,1561.50,1561.50,0,9,9.00
10/11/2007,22:57,1561.50,1561.75,1561.50,1561.75,2,5,7.00
10/11/2007,22:58,1561.75,1561.75,1561.75,1561.75,10,0,10.00
10/11/2007,22:59,1561.50,1561.75,1561.50,1561.75,1,1,2.00
10/11/2007,23:01,1561.75,1562.00,1561.75,1562.00,15,0,15.00
10/11/2007,23:02,1561.75,1561.75,1561.50,1561.50,0,12,12.00
10/11/2007,23:03,1561.50,1561.50,1561.50,1561.50,0,70,70.00
10/11/2007,23:05,1561.75,1561.75,1561.75,1561.75,25,0,25.00
10/11/2007,23:07,1561.75,1561.75,1561.75,1561.75,3,0,3.00
10/11/2007,23:08,1561.75,1561.75,1561.75,1561.75,3,0,3.00
10/11/2007,23:09,1562.00,1562.00,1562.00,1562.00,2,0,2.00
10/11/2007,23:10,1561.75,1561.75,1561.75,1561.75,0,3,3.00
10/11/2007,23:11,1562.00,1562.00,1562.00,1562.00,5,0,5.00
10/11/2007,23:13,1561.75,1561.75,1561.75,1561.75,0,2,2.00
10/11/2007,23:14,1561.75,1561.75,1561.75,1561.75,0,2,2.00
10/11/2007,23:15,1561.75,1562.00,1561.75,1562.00,7,1,8.00
10/11/2007,23:16,1562.00,1562.00,1561.75,1561.75,1,2,3.00
10/11/2007,23:17,1561.75,1561.75,1561.75,1561.75,0,16,16.00
10/11/2007,23:20,1562.00,1562.00,1562.00,1562.00,47,0,47.00
10/11/2007,23:21,1562.25,1562.25,1562.25,1562.25,11,0,11.00
10/11/2007,23:22,1562.25,1562.25,1562.25,1562.25,15,0,15.00
10/11/2007,23:23,1562.50,1562.75,1562.50,1562.75,37,0,37.00
10/11/2007,23:24,1562.75,1562.75,1562.50,1562.50,9,1,10.00
10/11/2007,23:25,1562.75,1562.75,1562.50,1562.50,1,20,21.00
10/11/2007,23:26,1562.50,1562.75,1562.50,1562.50,2,13,15.00
10/11/2007,23:27,1562.25,1562.25,1562.25,1562.25,0,21,21.00
10/11/2007,23:29,1562.00,1562.00,1562.00,1562.00,0,2,2.00
10/11/2007,23:30,1562.25,1562.25,1562.25,1562.25,1,0,1.00
10/11/2007,23:31,1562.00,1562.25,1562.00,1562.25,8,1,9.00
10/11/2007,23:32,1562.00,1562.25,1562.00,1562.25,2,1,3.00
10/11/2007,23:33,1562.25,1562.50,1562.25,1562.50,2,0,2.00
10/11/2007,23:35,1562.00,1562.00,1561.75,1561.75,0,19,19.00
10/11/2007,23:36,1562.00,1562.00,1561.75,1561.75,5,50,55.00
10/11/2007,23:37,1561.75,1562.00,1561.75,1562.00,6,50,56.00
10/11/2007,23:38,1562.00,1562.00,1562.00,1562.00,1,0,1.00
10/11/2007,23:39,1561.75,1561.75,1561.75,1561.75,0,28,28.00
10/11/2007,23:40,1562.00,1562.00,1562.00,1562.00,7,0,7.00
10/11/2007,23:42,1561.75,1562.00,1561.75,1562.00,1,3,4.00
10/11/2007,23:43,1561.75,1562.00,1561.75,1562.00,1,1,2.00
10/11/2007,23:44,1561.75,1561.75,1561.75,1561.75,0,1,1.00
10/11/2007,23:45,1562.00,1562.00,1562.00,1562.00,1,0,1.00
10/11/2007,23:46,1562.00,1562.00,1561.75,1561.75,5,4,9.00
10/11/2007,23:47,1561.75,1561.75,1561.75,1561.75,0,2,2.00
10/11/2007,23:49,1562.00,1562.00,1562.00,1562.00,30,0,30.00
10/11/2007,23:50,1562.25,1562.25,1562.00,1562.00,1,1,2.00
10/11/2007,23:51,1562.25,1562.25,1562.25,1562.25,1,0,1.00
10/11/2007,23:54,1562.00,1562.00,1562.00,1562.00,0,3,3.00
10/11/2007,23:56,1562.25,1562.25,1562.25,1562.25,6,0,6.00
10/11/2007,23:58,1562.00,1562.00,1562.00,1562.00,0,5,5.00
10/11/2007,23:59,1562.00,1562.00,1562.00,1562.00,0,8,8.00
10/12/2007,00:00,1562.00,1562.00,1562.00,1562.00,0,8,8.00
10/12/2007,00:02,1562.25,1562.25,1561.75,1561.75,12,62,74.00
10/12/2007,00:03,1561.75,1562.00,1561.75,1562.00,1,1,2.00
10/12/2007,00:04,1562.00,1562.00,1562.00,1562.00,4,0,4.00
10/12/2007,00:05,1562.00,1562.00,1562.00,1562.00,2,0,2.00
10/12/2007,00:06,1561.75,1561.75,1561.75,1561.75,0,1,1.00
10/12/2007,00:08,1561.75,1562.00,1561.75,1561.75,2,35,37.00
10/12/2007,00:09,1561.75,1562.00,1561.50,1561.75,7,22,29.00
10/12/2007,00:10,1561.75,1562.00,1561.75,1561.75,2,6,8.00
10/12/2007,00:11,1561.75,1561.75,1561.50,1561.75,1,15,16.00
10/12/2007,00:12,1561.50,1561.75,1561.50,1561.75,10,1,11.00
10/12/2007,00:14,1561.75,1561.75,1561.75,1561.75,2,0,2.00
10/12/2007,00:15,1561.50,1561.50,1561.50,1561.50,0,1,1.00
10/12/2007,00:16,1561.50,1561.50,1561.50,1561.50,0,1,1.00
10/12/2007,00:17,1561.50,1561.50,1561.50,1561.50,0,14,14.00
10/12/2007,00:18,1561.50,1561.50,1561.50,1561.50,0,106,106.00
10/12/2007,00:19,1561.50,1561.50,1561.50,1561.50,0,40,40.00
10/12/2007,00:20,1561.50,1561.50,1561.25,1561.25,0,235,235.00
10/12/2007,00:21,1561.50,1561.50,1561.25,1561.25,17,155,172.00
10/12/2007,00:22,1561.25,1561.25,1561.25,1561.25,0,78,78.00
10/12/2007,00:23,1561.25,1561.25,1561.00,1561.25,1,37,38.00
10/12/2007,00:25,1561.25,1561.50,1561.25,1561.25,14,3,17.00
10/12/2007,00:26,1561.25,1561.25,1561.25,1561.25,0,3,3.00
10/12/2007,00:27,1561.50,1561.50,1561.50,1561.50,21,0,21.00
10/12/2007,00:28,1561.50,1561.50,1561.25,1561.25,25,6,31.00
10/12/2007,00:29,1561.25,1561.25,1561.25,1561.25,0,27,27.00
10/12/2007,00:30,1561.25,1561.25,1561.25,1561.25,0,1,1.00
10/12/2007,00:31,1561.25,1561.25,1561.00,1561.00,0,13,13.00
10/12/2007,00:32,1561.00,1561.25,1561.00,1561.25,1,139,140.00
10/12/2007,00:34,1561.25,1561.25,1561.25,1561.25,2,0,2.00
10/12/2007,00:35,1561.00,1561.25,1561.00,1561.00,1,8,9.00
10/12/2007,00:36,1561.25,1561.25,1561.00,1561.00,7,200,207.00
10/12/2007,00:37,1561.00,1561.00,1560.75,1560.75,0,40,40.00
10/12/2007,00:38,1560.75,1560.75,1560.75,1560.75,0,217,217.00
10/12/2007,00:39,1560.75,1560.75,1560.50,1560.50,0,29,29.00
10/12/2007,00:40,1560.75,1560.75,1560.75,1560.75,37,0,37.00
10/12/2007,00:41,1560.75,1560.75,1560.75,1560.75,3,0,3.00
10/12/2007,00:42,1560.75,1560.75,1560.75,1560.75,1,0,1.00
10/12/2007,00:43,1560.75,1561.00,1560.75,1561.00,84,0,84.00
10/12/2007,00:44,1561.00,1561.00,1561.00,1561.00,107,0,107.00
10/12/2007,00:45,1561.00,1561.00,1561.00,1561.00,70,0,70.00
10/12/2007,00:46,1561.25,1561.50,1561.25,1561.25,37,5,42.00
10/12/2007,00:47,1561.50,1561.50,1561.50,1561.50,100,0,100.00
10/12/2007,00:48,1561.50,1562.25,1561.50,1562.25,262,13,275.00
10/12/2007,00:49,1562.50,1562.75,1562.50,1562.75,36,0,36.00
10/12/2007,00:50,1562.75,1563.25,1562.50,1562.75,287,54,341.00
10/12/2007,00:51,1562.75,1563.00,1562.75,1562.75,15,14,29.00
10/12/2007,00:52,1563.00,1563.00,1563.00,1563.00,2,0,2.00
10/12/2007,00:53,1562.75,1562.75,1562.75,1562.75,0,1,1.00
10/12/2007,00:54,1562.75,1563.00,1562.50,1562.50,1,33,34.00
10/12/2007,00:55,1562.50,1562.50,1562.50,1562.50,0,32,32.00
10/12/2007,00:56,1562.50,1562.75,1562.25,1562.50,3,24,27.00
10/12/2007,00:57,1562.25,1562.25,1562.25,1562.25,0,2,2.00
10/12/2007,00:58,1562.50,1562.50,1562.50,1562.50,21,0,21.00
10/12/2007,00:59,1562.75,1562.75,1562.50,1562.50,2,31,33.00
10/12/2007,01:00,1562.50,1562.75,1562.50,1562.50,65,21,86.00
10/12/2007,01:01,1562.50,1563.00,1562.50,1562.75,251,44,295.00
10/12/2007,01:02,1562.75,1563.00,1562.50,1562.75,3,99,102.00
10/12/2007,01:03,1562.50,1562.50,1562.00,1562.00,14,252,266.00
10/12/2007,01:04,1562.00,1562.00,1561.75,1561.75,3,93,96.00
10/12/2007,01:05,1561.50,1561.75,1561.25,1561.50,50,43,93.00
10/12/2007,01:06,1561.25,1561.50,1561.25,1561.50,12,1,13.00
10/12/2007,01:07,1561.50,1561.50,1561.50,1561.50,41,0,41.00
10/12/2007,01:08,1561.50,1561.50,1561.50,1561.50,23,0,23.00
10/12/2007,01:09,1561.50,1561.50,1561.50,1561.50,16,0,16.00
10/12/2007,01:10,1561.50,1561.50,1561.50,1561.50,12,0,12.00
10/12/2007,01:11,1561.50,1561.50,1561.50,1561.50,36,0,36.00
10/12/2007,01:12,1561.50,1561.75,1561.50,1561.75,26,0,26.00
10/12/2007,01:13,1561.75,1561.75,1561.50,1561.75,125,1,126.00
10/12/2007,01:14,1562.00,1562.00,1562.00,1562.00,1,0,1.00
10/12/2007,01:15,1561.75,1561.75,1561.75,1561.75,0,13,13.00
10/12/2007,01:16,1561.75,1562.00,1561.75,1561.75,6,117,123.00
10/12/2007,01:17,1561.75,1561.75,1561.50,1561.75,5,37,42.00
10/12/2007,01:18,1561.75,1562.00,1561.75,1562.00,32,0,32.00
10/12/2007,01:20,1562.00,1562.00,1561.75,1561.75,2,3,5.00
10/12/2007,01:21,1562.00,1562.00,1562.00,1562.00,28,0,28.00
10/12/2007,01:22,1561.75,1562.00,1561.75,1562.00,11,1,12.00
10/12/2007,01:23,1562.00,1562.00,1561.75,1562.00,2,4,6.00
10/12/2007,01:24,1562.00,1562.25,1561.75,1562.00,63,120,183.00
10/12/2007,01:25,1562.00,1562.00,1561.75,1562.00,35,26,61.00
10/12/2007,01:26,1561.75,1561.75,1561.75,1561.75,0,28,28.00
10/12/2007,01:27,1561.75,1562.00,1561.75,1562.00,2,10,12.00
10/12/2007,01:28,1562.00,1562.00,1562.00,1562.00,2,0,2.00
10/12/2007,01:29,1561.75,1562.00,1561.75,1561.75,50,8,58.00
10/12/2007,01:30,1562.00,1562.00,1561.75,1561.75,3,12,15.00
10/12/2007,01:31,1562.00,1562.25,1562.00,1562.00,349,49,398.00
10/12/2007,01:32,1562.25,1562.25,1562.25,1562.25,5,0,5.00
10/12/2007,01:33,1562.25,1562.25,1562.25,1562.25,186,0,186.00
10/12/2007,01:34,1562.25,1562.25,1562.25,1562.25,38,0,38.00
10/12/2007,01:35,1562.25,1562.25,1562.25,1562.25,62,0,62.00
10/12/2007,01:36,1562.25,1562.25,1562.25,1562.25,19,0,19.00
10/12/2007,01:37,1562.25,1562.25,1562.25,1562.25,100,0,100.00
10/12/2007,01:38,1562.25,1562.25,1562.25,1562.25,1,0,1.00
10/12/2007,01:39,1562.25,1562.25,1562.25,1562.25,28,0,28.00
10/12/2007,01:40,1562.25,1562.25,1562.25,1562.25,80,0,80.00
10/12/2007,01:42,1562.00,1562.25,1562.00,1562.00,10,87,97.00
10/12/2007,01:43,1561.75,1561.75,1561.75,1561.75,0,16,16.00
10/12/2007,01:44,1561.75,1562.00,1561.75,1561.75,7,47,54.00
10/12/2007,01:45,1561.75,1562.00,1561.75,1562.00,2,1,3.00
10/12/2007,01:46,1561.75,1562.25,1561.75,1562.00,35,2,37.00
10/12/2007,01:47,1562.25,1562.25,1562.00,1562.00,2,33,35.00
10/12/2007,01:48,1562.00,1562.00,1561.75,1562.00,1,6,7.00
10/12/2007,01:49,1562.00,1562.00,1561.75,1562.00,109,6,115.00
10/12/2007,01:50,1562.00,1562.00,1562.00,1562.00,22,0,22.00
10/12/2007,01:51,1562.00,1562.00,1562.00,1562.00,42,0,42.00
10/12/2007,01:52,1562.00,1562.00,1562.00,1562.00,34,0,34.00
10/12/2007,01:53,1561.75,1562.00,1561.75,1561.75,30,15,45.00
10/12/2007,01:54,1562.00,1562.25,1561.75,1562.25,321,2,323.00
10/12/2007,01:55,1562.25,1562.50,1562.25,1562.25,173,102,275.00
10/12/2007,01:56,1562.50,1562.50,1562.50,1562.50,276,0,276.00
10/12/2007,01:57,1562.50,1562.50,1562.50,1562.50,76,0,76.00
10/12/2007,01:58,1562.50,1562.50,1562.50,1562.50,15,0,15.00
10/12/2007,01:59,1562.50,1562.50,1562.50,1562.50,1,0,1.00
10/12/2007,02:00,1562.25,1562.25,1562.25,1562.25,0,178,178.00
10/12/2007,02:01,1562.00,1562.50,1562.00,1562.00,74,143,217.00
10/12/2007,02:02,1562.00,1562.75,1562.00,1562.25,873,332,1205.00
10/12/2007,02:03,1562.50,1562.50,1562.25,1562.25,25,1,26.00
10/12/2007,02:04,1562.25,1562.25,1561.75,1561.75,0,226,226.00
10/12/2007,02:05,1561.75,1562.00,1561.75,1562.00,100,598,698.00
10/12/2007,02:06,1562.00,1562.25,1561.50,1561.50,148,230,378.00
10/12/2007,02:07,1561.75,1561.75,1561.50,1561.75,376,52,428.00
10/12/2007,02:08,1561.75,1562.00,1561.50,1561.75,77,27,104.00
10/12/2007,02:09,1561.75,1561.75,1561.50,1561.50,7,448,455.00
10/12/2007,02:10,1561.50,1561.50,1561.50,1561.50,0,16,16.00
10/12/2007,02:11,1561.25,1561.50,1561.25,1561.25,104,156,260.00
10/12/2007,02:12,1561.00,1561.00,1560.75,1560.75,167,128,295.00
10/12/2007,02:13,1560.75,1561.00,1560.75,1560.75,123,51,174.00
10/12/2007,02:14,1560.75,1561.00,1560.50,1560.75,36,137,173.00
10/12/2007,02:15,1560.75,1561.00,1560.50,1560.75,185,349,534.00
10/12/2007,02:16,1560.75,1561.00,1560.50,1560.75,120,108,228.00
10/12/2007,02:17,1560.50,1560.75,1560.25,1560.50,65,118,183.00
10/12/2007,02:18,1560.50,1560.75,1560.25,1560.25,256,215,471.00
10/12/2007,02:19,1560.50,1560.50,1560.00,1560.25,348,518,866.00
10/12/2007,02:20,1560.25,1560.50,1560.25,1560.50,3,218,221.00
10/12/2007,02:21,1560.25,1560.25,1560.25,1560.25,0,10,10.00
10/12/2007,02:22,1560.50,1560.50,1560.25,1560.25,5,92,97.00
10/12/2007,02:23,1560.50,1560.50,1560.25,1560.25,124,122,246.00
10/12/2007,02:24,1560.50,1560.50,1560.50,1560.50,45,0,45.00
10/12/2007,02:25,1560.50,1560.50,1560.25,1560.25,111,70,181.00
10/12/2007,02:26,1560.50,1560.75,1560.25,1560.50,296,188,484.00
10/12/2007,02:27,1560.25,1560.25,1560.00,1560.00,607,68,675.00
10/12/2007,02:28,1560.00,1560.00,1559.50,1559.75,290,1528,1818.00
10/12/2007,02:29,1560.00,1560.00,1559.25,1559.25,5,564,569.00
10/12/2007,02:30,1559.50,1559.75,1559.00,1559.25,170,217,387.00
10/12/2007,02:31,1559.25,1559.75,1559.00,1559.50,216,26,242.00
10/12/2007,02:32,1559.50,1559.75,1559.50,1559.75,428,310,738.00
10/12/2007,02:33,1559.75,1560.00,1559.50,1559.75,308,91,399.00
10/12/2007,02:34,1560.00,1560.00,1559.75,1559.75,51,305,356.00
10/12/2007,02:35,1559.75,1560.00,1559.25,1559.50,9,196,205.00
10/12/2007,02:36,1559.50,1559.50,1559.00,1559.00,13,211,224.00
10/12/2007,02:37,1559.25,1559.50,1559.00,1559.25,184,267,451.00
10/12/2007,02:38,1559.25,1559.50,1559.25,1559.50,16,109,125.00
10/12/2007,02:39,1559.50,1559.75,1559.25,1559.50,386,69,455.00
10/12/2007,02:40,1559.75,1559.75,1559.50,1559.50,286,188,474.00
10/12/2007,02:41,1559.50,1559.50,1559.25,1559.50,15,85,100.00
10/12/2007,02:42,1559.50,1559.50,1559.25,1559.50,48,3,51.00
10/12/2007,02:43,1559.50,1559.75,1559.50,1559.50,217,219,436.00
10/12/2007,02:44,1559.50,1559.75,1559.50,1559.75,20,7,27.00
10/12/2007,02:45,1559.75,1559.75,1559.50,1559.75,272,100,372.00
10/12/2007,02:46,1560.00,1560.00,1559.75,1560.00,28,5,33.00
10/12/2007,02:47,1560.00,1560.25,1559.75,1560.00,317,179,496.00
10/12/2007,02:48,1560.00,1560.50,1560.00,1560.50,263,30,293.00
10/12/2007,02:49,1560.50,1561.00,1560.50,1560.75,263,293,556.00
10/12/2007,02:50,1560.50,1560.75,1560.50,1560.50,473,116,589.00
10/12/2007,02:51,1560.75,1561.00,1560.75,1560.75,169,120,289.00
10/12/2007,02:52,1560.75,1560.75,1560.50,1560.50,0,404,404.00
10/12/2007,02:53,1560.50,1561.00,1560.50,1561.00,131,2,133.00
10/12/2007,02:54,1561.00,1561.00,1560.75,1561.00,63,172,235.00
10/12/2007,02:55,1561.00,1561.00,1561.00,1561.00,288,0,288.00
10/12/2007,02:56,1561.00,1561.00,1561.00,1561.00,395,0,395.00
10/12/2007,02:57,1561.00,1561.25,1561.00,1561.25,340,0,340.00
10/12/2007,02:58,1561.25,1561.25,1561.25,1561.25,294,0,294.00
10/12/2007,02:59,1561.25,1561.25,1561.00,1561.00,12,151,163.00
10/12/2007,03:00,1561.00,1561.25,1561.00,1561.25,26,211,237.00
10/12/2007,03:01,1561.00,1561.25,1561.00,1561.00,5,50,55.00
10/12/2007,03:02,1561.25,1561.25,1560.75,1560.75,1,166,167.00
10/12/2007,03:03,1560.75,1561.00,1560.75,1560.75,45,3,48.00
10/12/2007,03:04,1560.75,1561.00,1560.75,1561.00,45,1,46.00
10/12/2007,03:05,1561.00,1561.00,1560.75,1561.00,125,5,130.00
10/12/2007,03:06,1560.75,1561.00,1560.75,1560.75,21,3,24.00
10/12/2007,03:07,1561.00,1561.00,1560.75,1561.00,170,3,173.00
10/12/2007,03:08,1561.00,1561.50,1561.00,1561.50,307,29,336.00
10/12/2007,03:09,1561.50,1561.50,1561.25,1561.25,324,96,420.00
10/12/2007,03:10,1561.25,1561.25,1561.00,1561.00,63,241,304.00
10/12/2007,03:11,1561.00,1561.25,1561.00,1561.25,60,85,145.00
10/12/2007,03:12,1561.25,1561.50,1561.25,1561.25,3,6,9.00
10/12/2007,03:13,1561.50,1561.50,1561.25,1561.25,581,105,686.00
10/12/2007,03:14,1561.25,1561.25,1561.25,1561.25,0,3,3.00
10/12/2007,03:15,1561.50,1561.50,1560.75,1561.00,29,337,366.00
10/12/2007,03:16,1560.75,1561.00,1560.75,1561.00,110,21,131.00
10/12/2007,03:17,1561.00,1561.25,1561.00,1561.25,83,11,94.00
10/12/2007,03:18,1561.00,1561.25,1561.00,1561.00,7,157,164.00
10/12/2007,03:19,1561.00,1561.25,1561.00,1561.00,1,48,49.00
10/12/2007,03:20,1561.00,1561.00,1560.75,1561.00,13,96,109.00
10/12/2007,03:21,1561.00,1561.00,1560.75,1560.75,12,215,227.00
10/12/2007,03:22,1560.75,1560.75,1560.50,1560.50,11,78,89.00
10/12/2007,03:23,1560.50,1560.75,1560.50,1560.75,75,220,295.00
10/12/2007,03:24,1560.75,1560.75,1560.75,1560.75,11,0,11.00
10/12/2007,03:25,1560.75,1561.00,1560.75,1561.00,410,0,410.00
10/12/2007,03:26,1561.00,1561.00,1561.00,1561.00,42,0,42.00
10/12/2007,03:27,1561.00,1561.25,1561.00,1561.25,10,0,10.00
10/12/2007,03:29,1561.25,1561.25,1561.00,1561.00,589,87,676.00
10/12/2007,03:30,1561.00,1561.00,1560.75,1560.75,0,107,107.00
10/12/2007,03:31,1561.00,1561.00,1560.75,1561.00,168,10,178.00
10/12/2007,03:32,1561.25,1561.25,1561.25,1561.25,81,0,81.00
10/12/2007,03:33,1561.25,1561.25,1561.25,1561.25,86,0,86.00
10/12/2007,03:34,1561.50,1561.50,1561.50,1561.50,3,0,3.00
10/12/2007,03:35,1561.50,1561.50,1561.50,1561.50,55,0,55.00
10/12/2007,03:36,1561.25,1561.25,1561.00,1561.25,3,192,195.00
10/12/2007,03:37,1561.25,1561.25,1561.00,1561.00,30,5,35.00
10/12/2007,03:38,1561.25,1561.25,1561.25,1561.25,62,0,62.00
10/12/2007,03:39,1561.00,1561.00,1561.00,1561.00,0,3,3.00
10/12/2007,03:40,1561.00,1561.25,1561.00,1561.25,54,5,59.00
10/12/2007,03:41,1561.25,1561.25,1561.25,1561.25,214,0,214.00
10/12/2007,03:43,1561.25,1561.25,1561.25,1561.25,12,0,12.00
10/12/2007,03:44,1561.25,1561.25,1561.25,1561.25,15,0,15.00
10/12/2007,03:45,1561.25,1561.25,1561.00,1561.00,9,30,39.00
10/12/2007,03:46,1561.25,1561.25,1561.25,1561.25,89,0,89.00
10/12/2007,03:48,1561.25,1561.25,1561.25,1561.25,12,0,12.00
10/12/2007,03:49,1561.25,1561.25,1561.25,1561.25,1,0,1.00
10/12/2007,03:50,1561.25,1561.50,1561.25,1561.25,16,8,24.00
10/12/2007,03:51,1561.50,1562.00,1561.50,1561.50,435,323,758.00
10/12/2007,03:52,1561.75,1561.75,1561.50,1561.50,105,11,116.00
10/12/2007,03:53,1561.50,1561.75,1561.50,1561.50,13,39,52.00
10/12/2007,03:54,1561.75,1561.75,1561.75,1561.75,14,0,14.00
10/12/2007,03:55,1561.75,1561.75,1561.75,1561.75,89,0,89.00
10/12/2007,03:56,1561.75,1561.75,1561.75,1561.75,8,0,8.00
10/12/2007,03:57,1561.75,1562.25,1561.75,1562.25,222,50,272.00
10/12/2007,03:58,1562.25,1562.25,1562.25,1562.25,289,0,289.00
10/12/2007,03:59,1562.50,1562.50,1562.25,1562.25,209,2,211.00
10/12/2007,04:00,1562.50,1562.50,1562.25,1562.50,41,268,309.00
10/12/2007,04:01,1562.50,1562.50,1562.00,1562.25,57,236,293.00
10/12/2007,04:02,1562.25,1562.50,1562.25,1562.25,152,244,396.00
10/12/2007,04:03,1562.25,1562.25,1562.00,1562.25,9,27,36.00
10/12/2007,04:04,1562.25,1562.25,1562.00,1562.25,45,4,49.00
10/12/2007,04:05,1562.25,1562.25,1562.25,1562.25,96,0,96.00
10/12/2007,04:06,1562.50,1562.50,1562.50,1562.50,200,0,200.00
10/12/2007,04:07,1562.25,1562.50,1562.25,1562.50,32,18,50.00
10/12/2007,04:08,1562.50,1562.50,1562.50,1562.50,26,0,26.00
10/12/2007,04:09,1562.25,1562.75,1562.25,1562.75,314,32,346.00
10/12/2007,04:10,1562.75,1563.00,1562.75,1562.75,163,261,424.00
10/12/2007,04:11,1562.75,1563.00,1562.75,1563.00,205,49,254.00
10/12/2007,04:12,1563.25,1563.50,1563.00,1563.25,166,401,567.00
10/12/2007,04:13,1563.25,1563.25,1563.00,1563.00,0,128,128.00
10/12/2007,04:14,1563.00,1563.25,1563.00,1563.25,53,1,54.00
10/12/2007,04:15,1563.50,1563.50,1563.25,1563.25,1,222,223.00
10/12/2007,04:16,1563.25,1563.25,1563.25,1563.25,0,65,65.00
10/12/2007,04:17,1563.25,1563.50,1563.00,1563.00,103,154,257.00
10/12/2007,04:18,1563.00,1563.00,1563.00,1563.00,0,2,2.00
10/12/2007,04:19,1562.75,1563.00,1562.50,1562.50,2,188,190.00
10/12/2007,04:20,1562.50,1562.50,1562.25,1562.50,122,15,137.00
10/12/2007,04:21,1562.50,1562.75,1562.50,1562.75,84,0,84.00
10/12/2007,04:22,1562.75,1562.75,1562.50,1562.75,138,19,157.00
10/12/2007,04:23,1563.00,1563.00,1562.75,1562.75,2,15,17.00
10/12/2007,04:24,1562.75,1562.75,1562.50,1562.75,6,15,21.00
10/12/2007,04:25,1562.75,1563.00,1562.75,1563.00,126,0,126.00
10/12/2007,04:26,1563.00,1563.25,1563.00,1563.25,126,0,126.00
10/12/2007,04:27,1563.25,1563.25,1563.25,1563.25,146,0,146.00
10/12/2007,04:28,1563.00,1563.00,1562.50,1562.50,0,308,308.00
10/12/2007,04:29,1562.50,1562.75,1562.50,1562.75,25,1,26.00
10/12/2007,04:30,1562.50,1562.50,1562.50,1562.50,0,3,3.00
10/12/2007,04:31,1562.50,1562.75,1562.25,1562.50,80,321,401.00
10/12/2007,04:32,1562.50,1562.75,1562.25,1562.75,193,199,392.00
10/12/2007,04:33,1562.50,1562.50,1562.25,1562.25,1,164,165.00
10/12/2007,04:34,1562.25,1562.25,1562.25,1562.25,0,3,3.00
10/12/2007,04:35,1562.25,1562.25,1562.00,1562.25,71,32,103.00
10/12/2007,04:36,1562.25,1562.25,1562.25,1562.25,9,0,9.00
10/12/2007,04:37,1562.25,1562.25,1562.00,1562.25,56,2,58.00
10/12/2007,04:38,1562.25,1562.25,1562.00,1562.25,68,110,178.00
10/12/2007,04:39,1562.00,1562.00,1562.00,1562.00,0,71,71.00
10/12/2007,04:40,1562.00,1562.25,1562.00,1562.25,1,51,52.00
10/12/2007,04:41,1562.00,1562.00,1562.00,1562.00,0,52,52.00
10/12/2007,04:42,1562.25,1562.25,1562.00,1562.25,194,1,195.00
10/12/2007,04:43,1562.25,1562.25,1562.25,1562.25,1,0,1.00
10/12/2007,04:46,1562.25,1562.50,1562.25,1562.50,452,0,452.00
10/12/2007,04:47,1562.50,1562.50,1562.50,1562.50,94,0,94.00
10/12/2007,04:48,1562.50,1563.00,1562.50,1562.75,287,172,459.00
10/12/2007,04:49,1562.50,1562.50,1562.50,1562.50,0,5,5.00
10/12/2007,04:50,1562.75,1562.75,1562.75,1562.75,3,0,3.00
10/12/2007,04:51,1562.75,1562.75,1562.50,1562.50,6,207,213.00
10/12/2007,04:52,1562.50,1562.75,1562.50,1562.75,30,83,113.00
10/12/2007,04:53,1563.00,1563.00,1562.75,1562.75,35,38,73.00
10/12/2007,04:54,1562.75,1562.75,1562.75,1562.75,0,96,96.00
10/12/2007,04:55,1562.50,1562.75,1562.50,1562.75,378,98,476.00
10/12/2007,04:56,1562.75,1562.75,1562.50,1562.50,4,111,115.00
10/12/2007,04:57,1562.75,1563.00,1562.50,1563.00,213,37,250.00
10/12/2007,04:58,1562.75,1563.00,1562.75,1562.75,13,273,286.00
10/12/2007,04:59,1562.75,1562.75,1562.75,1562.75,0,15,15.00
10/12/2007,05:00,1562.75,1563.00,1562.75,1563.00,11,42,53.00
10/12/2007,05:01,1563.00,1563.00,1562.75,1562.75,80,92,172.00
10/12/2007,05:02,1562.75,1563.00,1562.75,1562.75,39,55,94.00
10/12/2007,05:03,1562.75,1562.75,1562.75,1562.75,0,51,51.00
10/12/2007,05:04,1562.75,1562.75,1562.75,1562.75,0,28,28.00
10/12/2007,05:05,1562.75,1563.00,1562.50,1563.00,6,39,45.00
10/12/2007,05:06,1562.75,1562.75,1562.75,1562.75,0,10,10.00
10/12/2007,05:07,1562.75,1563.00,1562.75,1563.00,9,77,86.00
10/12/2007,05:08,1562.50,1562.50,1562.50,1562.50,0,201,201.00
10/12/2007,05:09,1562.50,1562.50,1562.50,1562.50,0,130,130.00
10/12/2007,05:10,1562.50,1562.50,1562.50,1562.50,0,55,55.00
10/12/2007,05:11,1562.50,1562.50,1562.50,1562.50,0,94,94.00
10/12/2007,05:12,1562.50,1562.50,1562.50,1562.50,0,8,8.00
10/12/2007,05:13,1562.50,1562.50,1562.50,1562.50,0,52,52.00
10/12/2007,05:14,1562.50,1562.50,1562.50,1562.50,0,503,503.00
10/12/2007,05:15,1562.50,1562.50,1562.50,1562.50,0,12,12.00
10/12/2007,05:16,1562.25,1562.50,1562.25,1562.50,2,12,14.00
10/12/2007,05:17,1562.50,1562.50,1562.50,1562.50,129,0,129.00
10/12/2007,05:18,1562.50,1562.50,1562.25,1562.25,52,26,78.00
10/12/2007,05:19,1562.25,1562.25,1561.75,1561.75,0,501,501.00
10/12/2007,05:20,1562.00,1562.00,1561.75,1561.75,27,298,325.00
10/12/2007,05:21,1562.00,1562.00,1561.75,1561.75,8,55,63.00
10/12/2007,05:22,1561.75,1562.00,1561.75,1562.00,20,1,21.00
10/12/2007,05:23,1562.00,1562.75,1562.00,1562.50,818,28,846.00
10/12/2007,05:24,1562.75,1562.75,1562.75,1562.75,101,0,101.00
10/12/2007,05:25,1562.75,1562.75,1562.50,1562.50,8,1,9.00
10/12/2007,05:26,1562.75,1562.75,1562.75,1562.75,141,0,141.00
10/12/2007,05:27,1562.75,1562.75,1562.50,1562.50,95,11,106.00
10/12/2007,05:28,1562.50,1563.00,1562.50,1563.00,136,135,271.00
10/12/2007,05:29,1562.75,1562.75,1562.75,1562.75,0,285,285.00
10/12/2007,05:30,1562.75,1563.00,1562.75,1563.00,103,146,249.00
10/12/2007,05:31,1563.25,1564.75,1563.25,1563.75,1684,683,2367.00
10/12/2007,05:32,1563.75,1564.00,1563.75,1563.75,11,216,227.00
10/12/2007,05:33,1563.75,1563.75,1563.75,1563.75,0,118,118.00
10/12/2007,05:34,1564.00,1564.00,1563.75,1563.75,6,30,36.00
10/12/2007,05:35,1564.00,1564.00,1563.75,1563.75,144,5,149.00
10/12/2007,05:36,1563.75,1564.00,1563.75,1564.00,5,85,90.00
10/12/2007,05:37,1564.00,1564.00,1563.75,1563.75,4,55,59.00
10/12/2007,05:38,1563.50,1563.50,1563.50,1563.50,0,18,18.00
10/12/2007,05:39,1563.50,1563.50,1563.50,1563.50,0,81,81.00
10/12/2007,05:40,1563.50,1563.50,1563.25,1563.50,11,115,126.00
10/12/2007,05:41,1563.25,1563.25,1563.25,1563.25,0,12,12.00
10/12/2007,05:43,1563.25,1563.25,1563.25,1563.25,0,172,172.00
10/12/2007,05:44,1563.25,1563.50,1563.00,1563.25,62,252,314.00
10/12/2007,05:45,1563.00,1563.25,1563.00,1563.00,51,188,239.00
10/12/2007,05:46,1563.00,1563.00,1562.75,1562.75,10,25,35.00
10/12/2007,05:47,1562.75,1563.50,1562.75,1563.50,104,65,169.00
10/12/2007,05:48,1563.50,1563.75,1563.50,1563.50,124,6,130.00
10/12/2007,05:49,1563.75,1563.75,1563.50,1563.50,185,3,188.00
10/12/2007,05:50,1563.75,1563.75,1563.75,1563.75,52,0,52.00
10/12/2007,05:51,1563.75,1563.75,1563.75,1563.75,38,0,38.00
10/12/2007,05:52,1563.50,1563.75,1563.50,1563.75,33,36,69.00
10/12/2007,05:53,1563.75,1563.75,1563.50,1563.75,98,1,99.00
10/12/2007,05:54,1563.75,1563.75,1563.75,1563.75,5,0,5.00
10/12/2007,05:55,1563.75,1564.50,1563.75,1564.25,310,22,332.00
10/12/2007,05:56,1564.50,1564.50,1564.25,1564.25,3,51,54.00
10/12/2007,05:57,1564.25,1564.50,1564.25,1564.25,127,16,143.00
10/12/2007,05:58,1564.25,1564.25,1564.00,1564.00,1,619,620.00
10/12/2007,05:59,1563.75,1564.00,1563.75,1564.00,7,3,10.00
10/12/2007,06:00,1563.75,1563.75,1563.75,1563.75,0,114,114.00
10/12/2007,06:01,1563.75,1564.00,1563.75,1563.75,1,175,176.00
10/12/2007,06:02,1564.00,1564.00,1563.75,1563.75,1,32,33.00
10/12/2007,06:03,1563.75,1563.75,1563.75,1563.75,0,183,183.00
10/12/2007,06:04,1563.75,1563.75,1563.75,1563.75,0,6,6.00
10/12/2007,06:05,1563.50,1563.75,1563.50,1563.75,2,30,32.00
10/12/2007,06:06,1563.75,1563.75,1563.50,1563.75,94,2,96.00
10/12/2007,06:07,1563.75,1563.75,1563.50,1563.50,48,43,91.00
10/12/2007,06:08,1563.50,1563.75,1563.50,1563.50,3,116,119.00
10/12/2007,06:09,1563.50,1563.50,1563.25,1563.25,0,59,59.00
10/12/2007,06:11,1563.25,1563.25,1562.75,1563.00,209,620,829.00
10/12/2007,06:12,1563.00,1563.25,1563.00,1563.25,2,6,8.00
10/12/2007,06:13,1563.25,1563.25,1562.50,1562.75,4,314,318.00
10/12/2007,06:14,1562.75,1562.75,1562.25,1562.50,14,231,245.00
10/12/2007,06:15,1562.50,1562.50,1562.25,1562.25,7,26,33.00
10/12/2007,06:16,1562.50,1562.50,1562.25,1562.25,10,216,226.00
10/12/2007,06:17,1562.50,1562.50,1562.00,1562.25,9,33,42.00
10/12/2007,06:18,1562.00,1562.25,1560.75,1561.00,146,1155,1301.00
10/12/2007,06:19,1561.00,1561.75,1561.00,1561.75,741,214,955.00
10/12/2007,06:20,1561.75,1562.25,1561.75,1562.00,264,296,560.00
10/12/2007,06:21,1562.00,1562.25,1561.75,1562.00,155,74,229.00
10/12/2007,06:22,1561.75,1561.75,1561.25,1561.75,13,208,221.00
10/12/2007,06:23,1561.50,1561.50,1561.25,1561.50,3,61,64.00
10/12/2007,06:24,1561.50,1561.50,1561.25,1561.50,55,1,56.00
10/12/2007,06:25,1561.75,1561.75,1561.50,1561.75,9,52,61.00
10/12/2007,06:26,1561.75,1561.75,1561.50,1561.75,254,2,256.00
10/12/2007,06:27,1561.75,1561.75,1561.75,1561.75,8,0,8.00
10/12/2007,06:28,1561.75,1561.75,1561.50,1561.50,7,105,112.00
10/12/2007,06:29,1561.50,1561.75,1561.50,1561.75,39,113,152.00
10/12/2007,06:30,1561.75,1561.75,1561.50,1561.75,108,36,144.00
10/12/2007,06:31,1561.75,1562.00,1561.50,1561.75,100,18,118.00
10/12/2007,06:32,1561.75,1562.00,1561.75,1562.00,1,1,2.00
10/12/2007,06:33,1562.00,1562.00,1561.75,1561.75,7,143,150.00
10/12/2007,06:34,1561.75,1562.25,1561.75,1562.25,519,58,577.00
10/12/2007,06:35,1562.50,1562.50,1562.25,1562.25,5,25,30.00
10/12/2007,06:36,1562.25,1562.25,1562.25,1562.25,0,24,24.00
10/12/2007,06:37,1562.25,1562.50,1562.00,1562.50,252,186,438.00
10/12/2007,06:38,1562.25,1562.75,1562.25,1562.75,100,8,108.00
10/12/2007,06:39,1562.75,1562.75,1562.50,1562.50,41,161,202.00
10/12/2007,06:40,1562.50,1562.50,1562.50,1562.50,0,1,1.00
10/12/2007,06:41,1562.50,1562.50,1562.00,1562.25,1,51,52.00
10/12/2007,06:42,1562.25,1562.25,1562.00,1562.00,1,6,7.00
10/12/2007,06:43,1562.00,1562.25,1562.00,1562.25,1,4,5.00
10/12/2007,06:44,1562.25,1562.50,1562.00,1562.00,118,98,216.00
10/12/2007,06:45,1562.00,1562.25,1562.00,1562.00,2,29,31.00
10/12/2007,06:46,1562.00,1562.00,1561.75,1562.00,31,85,116.00
10/12/2007,06:47,1562.00,1562.25,1562.00,1562.00,51,26,77.00
10/12/2007,06:48,1562.00,1562.00,1562.00,1562.00,0,78,78.00
10/12/2007,06:49,1562.00,1562.00,1561.75,1562.00,10,71,81.00
10/12/2007,06:50,1561.75,1562.00,1561.75,1561.75,55,205,260.00
10/12/2007,06:51,1561.75,1562.00,1561.50,1561.75,11,42,53.00
10/12/2007,06:52,1561.50,1561.75,1561.50,1561.50,38,63,101.00
10/12/2007,06:53,1561.75,1562.00,1561.75,1561.75,37,18,55.00
10/12/2007,06:54,1562.00,1562.00,1561.75,1561.75,1,36,37.00
10/12/2007,06:55,1561.75,1562.00,1561.75,1561.75,6,87,93.00
10/12/2007,06:57,1562.00,1562.00,1561.75,1561.75,7,30,37.00
10/12/2007,06:58,1561.75,1562.00,1561.25,1561.50,23,392,415.00
10/12/2007,06:59,1561.50,1561.75,1561.25,1561.75,96,9,105.00
10/12/2007,07:00,1561.75,1561.75,1561.50,1561.50,103,36,139.00
10/12/2007,07:01,1561.75,1561.75,1561.50,1561.50,30,19,49.00
10/12/2007,07:02,1561.75,1561.75,1561.75,1561.75,50,0,50.00
10/12/2007,07:03,1562.00,1562.00,1562.00,1562.00,97,0,97.00
10/12/2007,07:04,1562.25,1562.50,1562.00,1562.50,115,66,181.00
10/12/2007,07:05,1562.25,1562.25,1562.00,1562.25,163,142,305.00
10/12/2007,07:06,1562.25,1562.75,1562.25,1562.50,246,67,313.00
10/12/2007,07:07,1562.50,1562.50,1562.25,1562.50,120,13,133.00
10/12/2007,07:08,1562.50,1562.50,1562.25,1562.50,72,2,74.00
10/12/2007,07:09,1562.50,1562.75,1562.50,1562.50,11,15,26.00
10/12/2007,07:10,1562.50,1562.75,1562.50,1562.50,6,17,23.00
10/12/2007,07:11,1562.50,1562.75,1562.50,1562.50,33,24,57.00
10/12/2007,07:12,1562.50,1562.75,1562.50,1562.75,3,31,34.00
10/12/2007,07:13,1562.75,1562.75,1562.50,1562.75,71,3,74.00
10/12/2007,07:14,1562.75,1562.75,1562.50,1562.50,5,56,61.00
10/12/2007,07:15,1562.75,1563.00,1562.50,1562.75,436,196,632.00
10/12/2007,07:16,1562.75,1563.00,1562.50,1563.00,66,4,70.00
10/12/2007,07:17,1562.75,1563.00,1562.50,1562.75,4,157,161.00
10/12/2007,07:18,1562.75,1562.75,1562.50,1562.50,34,1,35.00
10/12/2007,07:19,1562.75,1563.00,1562.50,1562.50,125,270,395.00
10/12/2007,07:20,1562.50,1562.75,1562.25,1562.50,116,305,421.00
10/12/2007,07:21,1562.50,1562.75,1562.25,1562.25,103,186,289.00
10/12/2007,07:22,1562.25,1563.00,1562.25,1563.00,460,164,624.00
10/12/2007,07:23,1563.00,1563.25,1562.75,1563.25,530,31,561.00
10/12/2007,07:24,1563.25,1563.50,1563.00,1563.25,205,355,560.00
10/12/2007,07:25,1563.25,1564.00,1563.00,1564.00,742,49,791.00
10/12/2007,07:26,1563.75,1564.00,1563.25,1563.50,189,403,592.00
10/12/2007,07:27,1563.75,1564.00,1563.25,1563.50,262,427,689.00
10/12/2007,07:28,1563.50,1564.00,1563.25,1563.75,434,317,751.00
10/12/2007,07:29,1563.75,1564.25,1563.50,1564.00,1173,346,1519.00
10/12/2007,07:30,1564.25,1564.75,1563.50,1564.00,976,1026,2002.00
10/12/2007,07:31,1563.75,1566.25,1563.50,1565.50,6487,4501,10988.00
10/12/2007,07:32,1565.75,1566.50,1565.25,1565.50,2144,2378,4522.00
10/12/2007,07:33,1565.25,1565.25,1564.00,1564.50,1395,2655,4050.00
10/12/2007,07:34,1564.25,1565.00,1564.25,1564.50,858,745,1603.00
10/12/2007,07:35,1564.25,1565.00,1564.00,1564.75,843,1290,2133.00
10/12/2007,07:36,1564.75,1565.50,1564.75,1565.00,1204,259,1463.00
10/12/2007,07:37,1565.25,1565.25,1564.75,1564.75,1315,932,2247.00
10/12/2007,07:38,1564.75,1565.25,1564.50,1564.75,774,1092,1866.00
10/12/2007,07:39,1564.75,1565.00,1564.25,1565.00,527,619,1146.00
10/12/2007,07:40,1564.75,1565.25,1564.75,1565.00,717,539,1256.00
10/12/2007,07:41,1565.00,1565.25,1564.75,1565.00,815,47,862.00
10/12/2007,07:42,1565.00,1565.00,1564.75,1565.00,286,226,512.00
10/12/2007,07:43,1565.00,1565.00,1564.25,1564.50,461,288,749.00
10/12/2007,07:44,1564.50,1564.75,1564.25,1564.50,376,178,554.00
10/12/2007,07:45,1564.75,1564.75,1564.50,1564.75,526,60,586.00
10/12/2007,07:46,1564.75,1565.50,1564.50,1565.50,905,531,1436.00
10/12/2007,07:47,1565.50,1565.50,1565.00,1565.00,87,301,388.00
10/12/2007,07:48,1565.25,1565.50,1565.00,1565.25,447,636,1083.00
10/12/2007,07:49,1565.25,1565.75,1565.00,1565.75,890,208,1098.00
10/12/2007,07:50,1565.75,1566.25,1565.75,1566.25,1413,234,1647.00
10/12/2007,07:51,1566.25,1566.75,1566.00,1566.50,849,596,1445.00
10/12/2007,07:52,1566.75,1567.00,1566.25,1566.50,1814,751,2565.00
10/12/2007,07:53,1566.50,1566.75,1566.25,1566.50,579,577,1156.00
10/12/2007,07:54,1566.75,1567.00,1566.50,1567.00,807,415,1222.00
10/12/2007,07:55,1567.00,1567.00,1566.50,1567.00,696,291,987.00
10/12/2007,07:56,1567.00,1567.00,1566.00,1566.25,1759,2094,3853.00
10/12/2007,07:57,1566.25,1566.50,1566.25,1566.25,440,15,455.00
10/12/2007,07:58,1566.25,1566.50,1566.25,1566.25,16,217,233.00
10/12/2007,07:59,1566.25,1566.75,1566.25,1566.75,698,248,946.00
10/12/2007,08:00,1566.50,1566.75,1566.25,1566.75,258,360,618.00
10/12/2007,08:01,1566.50,1566.75,1566.25,1566.50,992,223,1215.00
10/12/2007,08:02,1566.25,1566.75,1566.25,1566.25,241,831,1072.00
10/12/2007,08:03,1566.25,1566.50,1566.25,1566.25,15,591,606.00
10/12/2007,08:04,1566.50,1566.75,1566.25,1566.50,675,325,1000.00
10/12/2007,08:05,1566.50,1566.50,1566.25,1566.50,396,159,555.00
10/12/2007,08:06,1566.50,1566.75,1566.25,1566.50,313,208,521.00
10/12/2007,08:07,1566.25,1566.75,1566.25,1566.75,281,26,307.00
10/12/2007,08:08,1566.50,1566.50,1566.00,1566.25,492,349,841.00
10/12/2007,08:09,1566.00,1566.50,1566.00,1566.50,265,74,339.00
10/12/2007,08:10,1566.50,1567.00,1566.25,1566.75,478,578,1056.00
10/12/2007,08:11,1566.75,1567.00,1566.50,1566.75,693,544,1237.00
10/12/2007,08:12,1566.75,1566.75,1566.25,1566.50,571,1294,1865.00
10/12/2007,08:13,1566.25,1566.50,1566.25,1566.25,4,351,355.00
10/12/2007,08:14,1566.25,1566.50,1566.25,1566.25,59,205,264.00
10/12/2007,08:15,1566.50,1566.50,1565.75,1566.00,154,1071,1225.00
10/12/2007,08:16,1566.25,1566.25,1566.00,1566.00,9,448,457.00
10/12/2007,08:17,1566.25,1566.25,1565.75,1566.00,366,322,688.00
10/12/2007,08:18,1566.00,1566.25,1565.75,1566.25,97,7,104.00
10/12/2007,08:19,1566.00,1566.00,1565.75,1565.75,0,287,287.00
10/12/2007,08:20,1566.00,1566.00,1565.50,1565.75,85,713,798.00
10/12/2007,08:21,1565.75,1566.00,1565.75,1565.75,18,192,210.00
10/12/2007,08:22,1566.00,1566.00,1565.75,1566.00,25,19,44.00
10/12/2007,08:23,1566.00,1566.00,1565.50,1565.50,33,146,179.00
10/12/2007,08:24,1565.75,1565.75,1565.50,1565.50,79,135,214.00
10/12/2007,08:25,1565.50,1565.75,1565.50,1565.50,332,328,660.00
10/12/2007,08:26,1565.75,1565.75,1565.50,1565.50,21,9,30.00
10/12/2007,08:27,1565.50,1565.75,1565.50,1565.50,1,202,203.00
10/12/2007,08:28,1565.25,1565.50,1565.25,1565.50,53,27,80.00
10/12/2007,08:29,1565.25,1565.75,1565.25,1565.50,202,31,233.00
10/12/2007,08:30,1565.75,1565.75,1565.50,1565.75,939,58,997.00
10/12/2007,08:31,1565.50,1566.50,1565.25,1566.25,3598,3243,6841.00
10/12/2007,08:32,1566.50,1567.00,1565.50,1565.50,3907,3392,7299.00
10/12/2007,08:33,1565.50,1565.75,1564.75,1564.75,1633,4553,6186.00
10/12/2007,08:34,1564.75,1566.00,1564.50,1566.00,3550,2063,5613.00
10/12/2007,08:35,1565.75,1566.00,1565.25,1565.50,2795,2487,5282.00
10/12/2007,08:36,1565.25,1565.50,1564.25,1564.25,1011,4411,5422.00
10/12/2007,08:37,1564.25,1565.00,1563.75,1564.00,3129,4779,7908.00
10/12/2007,08:38,1564.00,1564.75,1564.00,1564.50,3928,1815,5743.00
10/12/2007,08:39,1564.50,1564.75,1563.75,1564.00,1888,1985,3873.00
10/12/2007,08:40,1564.00,1565.00,1564.00,1565.00,1673,1088,2761.00
10/12/2007,08:41,1565.00,1566.25,1564.75,1565.75,5718,951,6669.00
10/12/2007,08:42,1565.75,1567.00,1565.75,1567.00,4884,1804,6688.00
10/12/2007,08:43,1567.00,1567.75,1566.50,1567.00,7815,4789,12604.00
10/12/2007,08:44,1567.00,1567.50,1566.50,1566.75,3137,4146,7283.00
10/12/2007,08:45,1566.75,1567.25,1566.50,1566.50,1433,3350,4783.00
10/12/2007,08:46,1566.75,1567.25,1566.25,1567.00,2443,2691,5134.00
10/12/2007,08:47,1566.75,1566.75,1565.50,1565.75,950,5805,6755.00
10/12/2007,08:48,1566.00,1566.00,1565.50,1566.00,1826,1446,3272.00
10/12/2007,08:49,1565.75,1566.00,1565.25,1566.00,1340,1340,2680.00
10/12/2007,08:50,1565.75,1566.75,1565.75,1566.75,1922,330,2252.00
10/12/2007,08:51,1566.75,1567.75,1566.50,1567.00,4219,2496,6715.00
10/12/2007,08:52,1567.00,1567.25,1566.75,1567.00,2326,1122,3448.00
10/12/2007,08:53,1567.00,1567.00,1565.75,1565.75,923,2659,3582.00
10/12/2007,08:54,1566.00,1566.75,1565.75,1566.25,1156,1334,2490.00
10/12/2007,08:55,1566.25,1566.50,1566.00,1566.50,1518,1044,2562.00
10/12/2007,08:56,1566.25,1567.00,1565.50,1566.50,2238,2739,4977.00
10/12/2007,08:57,1566.50,1567.25,1566.25,1567.00,1340,848,2188.00
10/12/2007,08:58,1567.25,1567.25,1566.50,1566.75,1152,722,1874.00
10/12/2007,08:59,1566.50,1567.25,1566.50,1567.00,919,267,1186.00
10/12/2007,09:00,1567.00,1567.50,1566.75,1567.00,1072,493,1565.00
10/12/2007,09:01,1567.00,1567.25,1565.50,1565.50,2817,4736,7553.00
10/12/2007,09:02,1565.50,1565.75,1564.25,1565.00,2458,4653,7111.00
10/12/2007,09:03,1565.00,1565.75,1564.50,1565.25,3232,2279,5511.00
10/12/2007,09:04,1565.25,1566.00,1565.00,1565.50,1380,1988,3368.00
10/12/2007,09:05,1565.50,1567.50,1565.25,1566.75,5474,2751,8225.00
10/12/2007,09:06,1566.75,1568.50,1566.50,1567.50,7210,6261,13471.00
10/12/2007,09:07,1567.50,1568.25,1567.25,1568.00,3670,2131,5801.00
10/12/2007,09:08,1568.00,1568.50,1567.75,1568.25,4556,3030,7586.00
10/12/2007,09:09,1568.25,1568.75,1568.00,1568.50,2949,5353,8302.00
10/12/2007,09:10,1568.50,1569.50,1568.50,1569.25,6099,4727,10826.00
10/12/2007,09:11,1569.00,1569.75,1569.00,1569.00,4959,4347,9306.00
10/12/2007,09:12,1569.00,1569.25,1568.75,1569.00,3696,2902,6598.00
10/12/2007,09:13,1568.75,1569.75,1568.75,1569.50,4740,2083,6823.00
10/12/2007,09:14,1569.50,1570.50,1569.25,1569.50,7275,5039,12314.00
10/12/2007,09:15,1569.50,1570.00,1569.00,1569.25,2709,2161,4870.00
10/12/2007,09:16,1569.25,1570.25,1569.25,1570.25,4396,1478,5874.00
10/12/2007,09:17,1570.25,1570.50,1569.75,1570.00,1508,1751,3259.00
10/12/2007,09:18,1570.00,1570.25,1569.75,1570.00,1494,1862,3356.00
10/12/2007,09:19,1569.75,1570.75,1569.75,1570.25,3497,911,4408.00
10/12/2007,09:20,1570.50,1570.50,1569.25,1569.50,803,3515,4318.00
10/12/2007,09:21,1569.50,1569.50,1569.00,1569.25,428,1784,2212.00
10/12/2007,09:22,1569.25,1569.75,1569.25,1569.50,992,610,1602.00
10/12/2007,09:23,1569.50,1569.75,1569.50,1569.75,186,181,367.00
10/12/2007,09:24,1569.50,1570.00,1569.50,1569.75,987,560,1547.00
10/12/2007,09:25,1569.75,1570.25,1569.75,1570.00,1809,528,2337.00
10/12/2007,09:26,1570.00,1570.50,1569.50,1569.50,2514,2643,5157.00
10/12/2007,09:27,1569.75,1570.00,1569.00,1569.25,1231,2304,3535.00
10/12/2007,09:28,1569.00,1569.75,1569.00,1569.75,1384,2821,4205.00
10/12/2007,09:29,1569.75,1570.25,1569.50,1569.50,1779,1428,3207.00
10/12/2007,09:30,1569.50,1570.25,1569.25,1570.00,1394,1612,3006.00
10/12/2007,09:31,1570.00,1570.75,1569.75,1570.00,4868,1994,6862.00
10/12/2007,09:32,1570.00,1570.25,1569.50,1569.75,1909,2479,4388.00
10/12/2007,09:33,1569.50,1569.75,1569.25,1569.75,579,1529,2108.00
10/12/2007,09:34,1569.50,1569.75,1569.00,1569.50,766,2369,3135.00
10/12/2007,09:35,1569.25,1569.50,1569.00,1569.00,503,1426,1929.00
10/12/2007,09:36,1569.00,1569.50,1568.75,1569.00,2200,1794,3994.00
10/12/2007,09:37,1569.00,1569.50,1568.75,1569.50,2702,950,3652.00
10/12/2007,09:38,1569.50,1569.50,1568.75,1568.75,730,1997,2727.00
10/12/2007,09:39,1568.75,1569.00,1568.25,1568.75,972,3594,4566.00
10/12/2007,09:40,1568.50,1569.00,1568.00,1568.75,2084,3717,5801.00
10/12/2007,09:41,1568.75,1568.75,1568.25,1568.50,1149,2430,3579.00
10/12/2007,09:42,1568.50,1569.00,1568.25,1568.75,1649,1437,3086.00
10/12/2007,09:43,1568.50,1568.75,1568.00,1568.25,181,1053,1234.00
10/12/2007,09:44,1568.00,1568.25,1567.50,1567.75,1185,3702,4887.00
10/12/2007,09:45,1567.50,1568.00,1567.00,1567.25,1275,3087,4362.00
10/12/2007,09:46,1567.50,1567.75,1567.25,1567.75,721,696,1417.00
10/12/2007,09:47,1567.50,1568.00,1567.50,1568.00,1069,730,1799.00
10/12/2007,09:48,1568.00,1568.50,1568.00,1568.25,1250,541,1791.00
10/12/2007,09:49,1568.25,1568.25,1567.50,1567.75,1105,895,2000.00
10/12/2007,09:50,1567.75,1568.00,1567.25,1567.50,504,646,1150.00
10/12/2007,09:51,1567.50,1568.25,1567.50,1568.00,1107,1073,2180.00
10/12/2007,09:52,1567.75,1568.50,1567.75,1568.50,1619,71,1690.00
10/12/2007,09:53,1568.50,1568.50,1567.75,1568.50,1381,1524,2905.00
10/12/2007,09:54,1568.50,1568.50,1567.75,1568.00,763,1147,1910.00
10/12/2007,09:55,1568.00,1568.25,1567.25,1567.50,1350,1984,3334.00
10/12/2007,09:56,1567.50,1567.75,1567.25,1567.75,2000,671,2671.00
10/12/2007,09:57,1567.50,1568.25,1567.25,1567.75,1654,955,2609.00
10/12/2007,09:58,1567.75,1568.00,1567.50,1567.50,429,889,1318.00
10/12/2007,09:59,1567.50,1568.00,1567.50,1567.75,330,597,927.00
10/12/2007,10:00,1567.75,1569.00,1567.50,1568.75,3179,512,3691.00
10/12/2007,10:01,1568.75,1569.25,1568.25,1568.75,3839,4505,8344.00
10/12/2007,10:02,1568.50,1569.75,1568.50,1569.50,2342,1391,3733.00
10/12/2007,10:03,1569.75,1570.75,1569.50,1570.50,5987,2591,8578.00
10/12/2007,10:04,1570.50,1570.75,1570.00,1570.75,3050,1191,4241.00
10/12/2007,10:05,1570.50,1570.75,1569.75,1570.25,1835,2321,4156.00
10/12/2007,10:06,1570.25,1570.25,1569.75,1570.00,1237,1256,2493.00
10/12/2007,10:07,1570.00,1571.00,1570.00,1570.50,3552,2239,5791.00
10/12/2007,10:08,1570.50,1571.50,1570.25,1570.75,7104,5707,12811.00
10/12/2007,10:09,1571.00,1571.00,1570.25,1570.50,644,2663,3307.00
10/12/2007,10:10,1570.50,1570.75,1570.25,1570.25,241,2541,2782.00
10/12/2007,10:11,1570.50,1570.50,1569.75,1570.00,731,2557,3288.00
10/12/2007,10:12,1570.00,1570.50,1569.75,1570.25,731,873,1604.00
10/12/2007,10:13,1570.00,1570.25,1569.75,1570.25,633,369,1002.00
10/12/2007,10:14,1570.25,1570.50,1569.50,1569.50,676,1560,2236.00
10/12/2007,10:15,1569.50,1570.50,1569.50,1570.00,1918,1247,3165.00
10/12/2007,10:16,1570.00,1570.00,1569.50,1570.00,690,612,1302.00
10/12/2007,10:17,1569.75,1570.25,1569.75,1570.25,579,337,916.00
10/12/2007,10:18,1570.25,1570.25,1569.75,1569.75,43,1197,1240.00
10/12/2007,10:19,1569.75,1570.50,1569.50,1570.25,1047,414,1461.00
10/12/2007,10:20,1570.25,1570.75,1569.75,1570.00,1320,2102,3422.00
10/12/2007,10:21,1570.00,1570.75,1570.00,1570.50,587,214,801.00
10/12/2007,10:22,1570.50,1571.25,1570.25,1571.00,3209,127,3336.00
10/12/2007,10:23,1571.00,1571.50,1571.00,1571.00,1528,818,2346.00
10/12/2007,10:24,1571.25,1572.00,1571.00,1571.75,5650,935,6585.00
10/12/2007,10:25,1571.75,1572.50,1571.25,1572.25,7084,3347,10431.00
10/12/2007,10:26,1572.25,1572.50,1571.75,1572.50,4371,3365,7736.00
10/12/2007,10:27,1572.25,1572.50,1572.00,1572.00,1021,3294,4315.00
10/12/2007,10:28,1572.25,1572.50,1571.75,1571.75,851,2100,2951.00
10/12/2007,10:29,1571.75,1572.00,1571.50,1572.00,2389,2554,4943.00
10/12/2007,10:30,1572.00,1572.50,1571.75,1572.25,2175,802,2977.00
10/12/2007,10:31,1572.00,1572.75,1571.75,1572.00,3653,2765,6418.00
10/12/2007,10:32,1572.00,1572.25,1571.75,1572.00,697,1589,2286.00
10/12/2007,10:33,1572.00,1573.00,1572.00,1572.25,3407,2335,5742.00
10/12/2007,10:34,1572.25,1572.50,1572.00,1572.00,1169,1993,3162.00
10/12/2007,10:35,1572.25,1572.25,1571.50,1571.50,3305,2110,5415.00
10/12/2007,10:36,1571.50,1571.75,1571.25,1571.25,145,1711,1856.00
10/12/2007,10:37,1571.50,1572.25,1571.25,1572.00,2698,757,3455.00
10/12/2007,10:38,1571.75,1572.50,1571.75,1572.25,1109,495,1604.00
10/12/2007,10:39,1572.25,1572.50,1571.75,1572.00,234,1341,1575.00
10/12/2007,10:40,1571.75,1572.00,1571.50,1571.75,570,1363,1933.00
10/12/2007,10:41,1571.75,1572.25,1571.75,1572.25,1547,91,1638.00
10/12/2007,10:42,1572.25,1572.50,1572.00,1572.00,570,823,1393.00
10/12/2007,10:43,1572.00,1572.00,1571.25,1571.25,123,2780,2903.00
10/12/2007,10:44,1571.25,1571.50,1570.75,1570.75,857,1887,2744.00
10/12/2007,10:45,1570.75,1571.00,1570.50,1571.00,480,1974,2454.00
10/12/2007,10:46,1571.00,1572.25,1570.75,1571.50,2320,1309,3629.00
10/12/2007,10:47,1571.25,1571.75,1571.25,1571.25,583,197,780.00
10/12/2007,10:48,1571.25,1571.25,1570.75,1571.00,755,2155,2910.00
10/12/2007,10:49,1571.00,1571.25,1571.00,1571.00,153,113,266.00
10/12/2007,10:50,1571.00,1572.00,1571.00,1571.50,1644,1054,2698.00
10/12/2007,10:51,1571.50,1571.75,1570.75,1571.00,611,1556,2167.00
10/12/2007,10:52,1571.00,1571.25,1570.75,1571.00,77,566,643.00
10/12/2007,10:53,1571.00,1571.75,1570.75,1571.50,1347,150,1497.00
10/12/2007,10:54,1571.50,1571.75,1571.00,1571.25,205,623,828.00
10/12/2007,10:55,1571.25,1572.00,1571.25,1572.00,1232,199,1431.00
10/12/2007,10:56,1571.75,1572.50,1571.50,1572.00,1435,1965,3400.00
10/12/2007,10:57,1571.75,1572.00,1571.50,1571.50,52,407,459.00
10/12/2007,10:58,1571.50,1571.75,1571.00,1571.25,100,1501,1601.00
10/12/2007,10:59,1571.25,1571.50,1570.75,1570.75,408,810,1218.00
10/12/2007,11:00,1570.75,1571.00,1570.50,1570.75,742,1378,2120.00
10/12/2007,11:01,1570.50,1570.75,1570.00,1570.00,737,2015,2752.00
10/12/2007,11:02,1570.00,1570.50,1569.75,1570.25,1410,1452,2862.00
10/12/2007,11:03,1570.00,1570.25,1569.75,1570.25,1282,851,2133.00
10/12/2007,11:04,1570.50,1570.75,1569.75,1570.00,442,1741,2183.00
10/12/2007,11:05,1570.00,1570.50,1570.00,1570.25,1068,88,1156.00
10/12/2007,11:06,1570.25,1570.50,1570.00,1570.50,640,880,1520.00
10/12/2007,11:07,1570.50,1570.75,1570.00,1570.25,766,909,1675.00
10/12/2007,11:08,1570.25,1570.75,1570.00,1570.25,508,164,672.00
10/12/2007,11:09,1570.50,1570.50,1569.75,1569.75,311,626,937.00
10/12/2007,11:10,1569.75,1570.00,1569.50,1569.75,1554,2230,3784.00
10/12/2007,11:11,1570.00,1570.25,1569.25,1570.00,1097,1184,2281.00
10/12/2007,11:12,1570.00,1570.25,1569.75,1569.75,717,1027,1744.00
10/12/2007,11:13,1569.75,1570.00,1569.50,1569.75,529,469,998.00
10/12/2007,11:14,1569.75,1570.75,1569.75,1570.75,1852,527,2379.00
10/12/2007,11:15,1570.75,1571.25,1570.50,1571.00,1264,635,1899.00
10/12/2007,11:16,1570.75,1571.00,1570.75,1571.00,117,233,350.00
10/12/2007,11:17,1570.75,1570.75,1570.00,1570.25,1049,1066,2115.00
10/12/2007,11:18,1570.25,1570.50,1569.75,1570.50,2189,455,2644.00
10/12/2007,11:19,1570.50,1570.75,1570.25,1570.75,385,89,474.00
10/12/2007,11:20,1570.50,1571.25,1570.50,1571.00,1045,960,2005.00
10/12/2007,11:21,1571.00,1572.25,1570.75,1572.25,2939,1372,4311.00
10/12/2007,11:22,1572.25,1572.25,1571.75,1571.75,1331,1010,2341.00
10/12/2007,11:23,1571.75,1572.50,1571.75,1572.25,2805,237,3042.00
10/12/2007,11:24,1572.50,1573.50,1572.25,1572.50,5839,4197,10036.00
10/12/2007,11:25,1572.75,1573.00,1572.50,1572.50,601,2517,3118.00
10/12/2007,11:26,1572.50,1573.00,1572.25,1572.75,2124,567,2691.00
10/12/2007,11:27,1572.75,1572.75,1572.00,1572.25,407,1479,1886.00
10/12/2007,11:28,1572.25,1572.75,1572.25,1572.50,301,473,774.00
10/12/2007,11:29,1572.50,1572.50,1572.25,1572.25,21,75,96.00
10/12/2007,11:30,1572.50,1572.50,1572.00,1572.25,695,889,1584.00
10/12/2007,11:31,1572.00,1572.00,1571.25,1571.50,1199,2152,3351.00
10/12/2007,11:32,1571.50,1571.75,1570.25,1570.50,1099,3122,4221.00
10/12/2007,11:33,1570.50,1570.75,1570.25,1570.50,877,1546,2423.00
10/12/2007,11:34,1570.50,1570.75,1570.25,1570.50,926,726,1652.00
10/12/2007,11:35,1570.50,1570.50,1570.00,1570.50,915,1145,2060.00
10/12/2007,11:36,1570.50,1571.00,1570.25,1571.00,689,257,946.00
10/12/2007,11:37,1571.00,1571.00,1570.50,1570.75,265,528,793.00
10/12/2007,11:38,1570.75,1570.75,1570.00,1570.50,986,1380,2366.00
10/12/2007,11:39,1570.50,1570.50,1570.25,1570.25,528,79,607.00
10/12/2007,11:40,1570.50,1570.75,1570.50,1570.75,543,467,1010.00
10/12/2007,11:41,1570.75,1571.00,1570.50,1570.75,351,366,717.00
10/12/2007,11:42,1570.50,1571.25,1570.50,1570.75,823,230,1053.00
10/12/2007,11:43,1571.00,1571.75,1570.75,1571.25,1272,395,1667.00
10/12/2007,11:44,1571.50,1572.50,1571.00,1572.00,2733,1034,3767.00
10/12/2007,11:45,1572.00,1572.50,1571.50,1571.50,845,1133,1978.00
10/12/2007,11:46,1571.50,1572.25,1571.25,1572.25,1004,1504,2508.00
10/12/2007,11:47,1572.00,1572.25,1571.50,1571.50,1000,705,1705.00
10/12/2007,11:48,1571.50,1571.75,1571.25,1571.75,641,647,1288.00
10/12/2007,11:49,1571.75,1572.25,1571.75,1571.75,517,305,822.00
10/12/2007,11:50,1572.00,1572.25,1571.75,1571.75,407,337,744.00
10/12/2007,11:51,1571.75,1571.75,1571.25,1571.50,438,805,1243.00
10/12/2007,11:52,1571.25,1571.50,1571.00,1571.25,106,457,563.00
10/12/2007,11:53,1571.00,1571.50,1571.00,1571.25,651,172,823.00
10/12/2007,11:54,1571.25,1571.50,1571.25,1571.25,744,57,801.00
10/12/2007,11:55,1571.50,1573.00,1571.50,1572.75,2816,1378,4194.00
10/12/2007,11:56,1573.00,1573.00,1572.25,1572.50,2163,2676,4839.00
10/12/2007,11:57,1572.50,1572.50,1572.00,1572.25,616,617,1233.00
10/12/2007,11:58,1572.00,1572.25,1571.50,1572.00,504,465,969.00
10/12/2007,11:59,1571.75,1572.25,1571.50,1572.25,494,570,1064.00
10/12/2007,12:00,1572.25,1573.00,1572.00,1572.25,1138,982,2120.00
10/12/2007,12:01,1572.50,1572.75,1572.25,1572.50,223,279,502.00
10/12/2007,12:02,1572.50,1572.75,1571.50,1571.50,517,1814,2331.00
10/12/2007,12:03,1571.50,1571.75,1571.25,1571.75,480,407,887.00
10/12/2007,12:04,1571.75,1572.00,1571.75,1571.75,50,120,170.00
10/12/2007,12:05,1571.75,1572.00,1571.50,1571.50,104,600,704.00
10/12/2007,12:06,1571.75,1571.75,1570.50,1570.75,633,1823,2456.00
10/12/2007,12:07,1570.75,1571.25,1570.50,1570.75,539,722,1261.00
10/12/2007,12:08,1570.50,1571.25,1570.50,1571.25,791,182,973.00
10/12/2007,12:09,1571.00,1571.25,1570.50,1570.50,99,662,761.00
10/12/2007,12:10,1570.75,1570.75,1570.25,1570.50,376,1219,1595.00
10/12/2007,12:11,1570.25,1570.50,1568.75,1569.25,1857,5292,7149.00
10/12/2007,12:12,1569.00,1569.50,1569.00,1569.50,1047,537,1584.00
10/12/2007,12:13,1569.50,1570.25,1569.25,1569.75,1826,1297,3123.00
10/12/2007,12:14,1569.50,1569.75,1569.25,1569.25,66,1019,1085.00
10/12/2007,12:15,1569.25,1569.75,1569.00,1569.50,764,717,1481.00
10/12/2007,12:16,1569.50,1569.75,1569.25,1569.75,577,612,1189.00
10/12/2007,12:17,1569.50,1569.75,1568.75,1568.75,224,2596,2820.00
10/12/2007,12:18,1568.75,1569.25,1568.50,1568.50,409,1013,1422.00
10/12/2007,12:19,1568.50,1568.75,1568.00,1568.50,1831,2977,4808.00
10/12/2007,12:20,1568.50,1568.75,1568.25,1568.50,1279,874,2153.00
10/12/2007,12:21,1568.50,1568.75,1568.25,1568.50,512,806,1318.00
10/12/2007,12:22,1568.50,1569.25,1568.50,1569.25,1180,472,1652.00
10/12/2007,12:23,1569.25,1569.50,1569.00,1569.25,934,560,1494.00
10/12/2007,12:24,1569.25,1569.25,1568.75,1569.00,783,855,1638.00
10/12/2007,12:25,1569.25,1569.25,1568.25,1568.50,306,1444,1750.00
10/12/2007,12:26,1568.75,1568.75,1568.25,1568.50,112,580,692.00
10/12/2007,12:27,1568.50,1568.50,1568.00,1568.25,1048,662,1710.00
10/12/2007,12:28,1568.50,1568.50,1567.50,1567.50,2074,3215,5289.00
10/12/2007,12:29,1567.50,1568.50,1567.50,1568.25,910,772,1682.00
10/12/2007,12:30,1568.25,1569.50,1568.00,1569.50,1952,612,2564.00
10/12/2007,12:31,1569.50,1569.50,1568.75,1569.00,795,1131,1926.00
10/12/2007,12:32,1569.00,1569.25,1568.75,1569.25,584,144,728.00
10/12/2007,12:33,1569.00,1569.50,1568.75,1569.50,1117,384,1501.00
10/12/2007,12:34,1569.50,1569.75,1569.00,1569.25,444,674,1118.00
10/12/2007,12:35,1569.25,1569.50,1568.50,1569.00,1446,2556,4002.00
10/12/2007,12:36,1568.75,1569.25,1568.75,1569.00,254,41,295.00
10/12/2007,12:37,1569.00,1570.00,1569.00,1569.50,2386,731,3117.00
10/12/2007,12:38,1569.50,1570.00,1569.25,1569.75,1676,665,2341.00
10/12/2007,12:39,1569.75,1570.75,1569.50,1570.25,2639,1208,3847.00
10/12/2007,12:40,1570.25,1571.00,1570.00,1570.75,2416,1394,3810.00
10/12/2007,12:41,1570.75,1571.00,1570.50,1570.50,231,1192,1423.00
10/12/2007,12:42,1570.50,1570.75,1570.00,1570.25,737,1115,1852.00
10/12/2007,12:43,1570.25,1571.00,1570.25,1571.00,701,449,1150.00
10/12/2007,12:44,1570.75,1571.00,1570.25,1570.50,334,346,680.00
10/12/2007,12:45,1570.50,1571.75,1570.50,1571.75,2476,874,3350.00
10/12/2007,12:46,1571.75,1572.50,1571.50,1572.00,2826,2966,5792.00
10/12/2007,12:47,1572.00,1572.25,1571.25,1571.50,938,2184,3122.00
10/12/2007,12:48,1571.50,1571.75,1571.00,1571.00,550,1388,1938.00
10/12/2007,12:49,1571.00,1571.50,1570.75,1571.50,752,271,1023.00
10/12/2007,12:50,1571.25,1571.75,1571.00,1571.75,1388,558,1946.00
10/12/2007,12:51,1571.50,1571.50,1570.25,1570.50,1163,1838,3001.00
10/12/2007,12:52,1570.25,1570.75,1569.75,1569.75,667,1729,2396.00
10/12/2007,12:53,1569.75,1570.25,1569.75,1570.00,811,710,1521.00
10/12/2007,12:54,1570.25,1570.75,1570.00,1570.50,1411,385,1796.00
10/12/2007,12:55,1570.25,1570.50,1570.00,1570.25,199,1633,1832.00
10/12/2007,12:56,1570.25,1571.00,1570.25,1570.50,544,1127,1671.00
10/12/2007,12:57,1570.50,1570.75,1570.50,1570.50,467,14,481.00
10/12/2007,12:58,1570.50,1570.75,1569.75,1569.75,658,940,1598.00
10/12/2007,12:59,1569.75,1570.75,1569.75,1570.25,944,840,1784.00
10/12/2007,13:00,1570.25,1570.50,1570.00,1570.50,293,345,638.00
10/12/2007,13:01,1570.25,1572.00,1570.00,1571.50,4281,2846,7127.00
10/12/2007,13:02,1571.25,1571.75,1571.00,1571.25,1279,1909,3188.00
10/12/2007,13:03,1571.00,1571.25,1571.00,1571.25,141,449,590.00
10/12/2007,13:04,1571.00,1572.50,1571.00,1572.25,4060,1005,5065.00
10/12/2007,13:05,1572.00,1573.25,1571.75,1573.00,3803,4027,7830.00
10/12/2007,13:06,1572.75,1573.00,1572.50,1572.75,1342,1586,2928.00
10/12/2007,13:07,1572.50,1573.25,1571.50,1571.75,2013,3623,5636.00
10/12/2007,13:08,1571.50,1572.50,1571.50,1572.00,3345,1876,5221.00
10/12/2007,13:09,1572.00,1572.00,1571.25,1571.50,879,1260,2139.00
10/12/2007,13:10,1571.50,1572.00,1570.75,1570.75,1554,1288,2842.00
10/12/2007,13:11,1570.75,1571.50,1570.50,1571.50,1515,515,2030.00
10/12/2007,13:12,1571.50,1572.25,1571.00,1572.00,1043,419,1462.00
10/12/2007,13:13,1572.00,1572.00,1571.25,1571.25,30,1408,1438.00
10/12/2007,13:14,1571.25,1571.75,1571.25,1571.50,240,36,276.00
10/12/2007,13:15,1571.50,1571.75,1570.75,1570.75,713,887,1600.00
10/12/2007,13:16,1571.00,1571.00,1570.00,1570.75,2249,2436,4685.00
10/12/2007,13:17,1571.00,1571.75,1570.75,1571.25,1761,1213,2974.00
10/12/2007,13:18,1571.50,1571.75,1570.75,1571.25,1180,1150,2330.00
10/12/2007,13:19,1571.00,1571.25,1570.75,1571.00,790,431,1221.00
10/12/2007,13:20,1571.25,1571.75,1571.00,1571.75,1242,436,1678.00
10/12/2007,13:21,1571.75,1571.75,1570.50,1570.50,868,1658,2526.00
10/12/2007,13:22,1570.50,1571.00,1570.00,1570.25,957,1709,2666.00
10/12/2007,13:23,1570.25,1570.50,1570.00,1570.50,1112,348,1460.00
10/12/2007,13:24,1570.75,1571.25,1570.25,1571.00,1291,655,1946.00
10/12/2007,13:25,1571.00,1571.50,1571.00,1571.50,476,625,1101.00
10/12/2007,13:26,1571.50,1571.75,1570.75,1571.00,368,1871,2239.00
10/12/2007,13:27,1570.75,1571.00,1570.50,1570.50,92,891,983.00
10/12/2007,13:28,1570.75,1571.00,1570.50,1571.00,666,421,1087.00
10/12/2007,13:29,1571.00,1571.00,1570.25,1570.50,320,589,909.00
10/12/2007,13:30,1570.50,1570.75,1570.25,1570.75,503,28,531.00
10/12/2007,13:31,1570.75,1571.25,1570.50,1571.25,1220,69,1289.00
10/12/2007,13:32,1571.25,1571.75,1571.00,1571.25,1010,1391,2401.00
10/12/2007,13:33,1571.25,1571.50,1570.50,1570.75,295,949,1244.00
10/12/2007,13:34,1571.00,1571.00,1570.75,1571.00,510,17,527.00
10/12/2007,13:35,1571.25,1571.50,1570.75,1571.25,675,350,1025.00
10/12/2007,13:36,1571.25,1571.50,1570.50,1571.25,1271,832,2103.00
10/12/2007,13:37,1571.25,1572.25,1571.25,1572.00,2282,1677,3959.00
10/12/2007,13:38,1572.00,1573.25,1571.75,1572.75,4105,1858,5963.00
10/12/2007,13:39,1573.00,1573.00,1571.75,1572.00,1110,2366,3476.00
10/12/2007,13:40,1572.25,1572.50,1572.00,1572.50,1032,414,1446.00
10/12/2007,13:41,1572.50,1572.75,1571.50,1571.75,784,1277,2061.00
10/12/2007,13:42,1571.75,1571.75,1571.25,1571.50,271,1717,1988.00
10/12/2007,13:43,1571.50,1571.75,1571.25,1571.75,671,109,780.00
10/12/2007,13:44,1571.75,1571.75,1571.00,1571.00,1299,862,2161.00
10/12/2007,13:45,1571.25,1571.50,1571.00,1571.50,386,37,423.00
10/12/2007,13:46,1571.50,1571.50,1571.00,1571.00,176,954,1130.00
10/12/2007,13:47,1571.00,1571.25,1570.25,1571.00,3030,2417,5447.00
10/12/2007,13:48,1571.00,1571.25,1570.75,1571.00,574,631,1205.00
10/12/2007,13:49,1571.25,1571.25,1570.75,1570.75,134,161,295.00
10/12/2007,13:50,1571.00,1571.00,1570.75,1570.75,11,492,503.00
10/12/2007,13:51,1571.00,1571.75,1570.75,1571.50,1240,516,1756.00
10/12/2007,13:52,1571.50,1571.50,1571.00,1571.25,58,643,701.00
10/12/2007,13:53,1571.25,1571.50,1571.25,1571.25,335,164,499.00
10/12/2007,13:54,1571.50,1571.75,1571.25,1571.25,394,357,751.00
10/12/2007,13:55,1571.00,1571.25,1571.00,1571.25,565,106,671.00
10/12/2007,13:56,1571.25,1571.25,1570.75,1571.00,192,182,374.00
10/12/2007,13:57,1571.00,1571.00,1570.25,1570.50,1281,1243,2524.00
10/12/2007,13:58,1570.50,1570.75,1570.25,1570.50,784,1311,2095.00
10/12/2007,13:59,1570.50,1570.75,1570.00,1570.25,1185,910,2095.00
10/12/2007,14:00,1570.25,1570.75,1570.00,1570.75,1721,835,2556.00
10/12/2007,14:01,1570.75,1570.75,1570.25,1570.75,190,681,871.00
10/12/2007,14:02,1570.75,1571.25,1570.50,1570.75,594,802,1396.00
10/12/2007,14:03,1570.75,1570.75,1568.50,1568.75,1895,5862,7757.00
10/12/2007,14:04,1568.75,1569.25,1568.00,1568.00,2306,3850,6156.00
10/12/2007,14:05,1568.00,1568.50,1567.75,1568.00,1919,3865,5784.00
10/12/2007,14:06,1568.25,1568.25,1567.50,1568.00,1101,2217,3318.00
10/12/2007,14:07,1568.25,1569.00,1568.00,1568.75,1802,1401,3203.00
10/12/2007,14:08,1568.75,1569.00,1568.50,1568.75,1087,893,1980.00
10/12/2007,14:09,1568.75,1569.00,1568.25,1568.50,1349,1763,3112.00
10/12/2007,14:10,1568.75,1570.00,1568.50,1569.50,2714,1191,3905.00
10/12/2007,14:11,1569.75,1569.75,1569.25,1569.50,560,1281,1841.00
10/12/2007,14:12,1569.50,1570.50,1569.50,1570.25,1835,554,2389.00
10/12/2007,14:13,1570.25,1570.25,1569.50,1569.50,400,1256,1656.00
10/12/2007,14:14,1569.75,1570.25,1569.50,1569.75,900,233,1133.00
10/12/2007,14:15,1570.00,1570.00,1569.25,1569.75,1077,801,1878.00
10/12/2007,14:16,1569.75,1570.25,1569.50,1570.25,2548,562,3110.00
10/12/2007,14:17,1570.25,1570.25,1569.50,1569.75,340,1393,1733.00
10/12/2007,14:18,1569.75,1569.75,1568.75,1568.75,412,2126,2538.00
10/12/2007,14:19,1569.00,1569.25,1568.50,1569.00,862,1995,2857.00
10/12/2007,14:20,1569.00,1569.00,1568.50,1568.50,17,1147,1164.00
10/12/2007,14:21,1568.75,1568.75,1568.00,1568.25,560,2789,3349.00
10/12/2007,14:22,1568.50,1569.25,1568.25,1568.75,1091,1988,3079.00
10/12/2007,14:23,1568.50,1569.00,1568.25,1568.50,223,1067,1290.00
10/12/2007,14:24,1568.50,1569.75,1568.50,1569.50,1796,399,2195.00
10/12/2007,14:25,1569.50,1569.50,1568.50,1569.00,914,1635,2549.00
10/12/2007,14:26,1569.00,1569.00,1568.00,1568.25,1086,2923,4009.00
10/12/2007,14:27,1568.50,1568.50,1567.00,1567.25,1583,4224,5807.00
10/12/2007,14:28,1567.50,1567.75,1567.00,1567.75,1886,1251,3137.00
10/12/2007,14:29,1567.75,1568.00,1567.00,1567.50,2784,3481,6265.00
10/12/2007,14:30,1567.25,1567.75,1567.00,1567.25,991,1559,2550.00
10/12/2007,14:31,1567.50,1568.25,1567.00,1568.00,2651,1440,4091.00
10/12/2007,14:32,1568.25,1569.00,1567.75,1568.75,2648,2363,5011.00
10/12/2007,14:33,1568.75,1568.75,1567.75,1568.00,2062,1884,3946.00
10/12/2007,14:34,1568.25,1569.00,1568.00,1568.50,1121,636,1757.00
10/12/2007,14:35,1568.75,1568.75,1568.25,1568.50,425,988,1413.00
10/12/2007,14:36,1568.75,1569.25,1568.50,1569.00,1380,1497,2877.00
10/12/2007,14:37,1569.25,1569.25,1568.75,1569.25,508,643,1151.00
10/12/2007,14:38,1569.25,1569.75,1569.00,1569.75,2049,812,2861.00
10/12/2007,14:39,1569.75,1570.00,1569.25,1569.75,2361,1109,3470.00
10/12/2007,14:40,1569.75,1570.25,1569.25,1570.00,1690,386,2076.00
10/12/2007,14:41,1570.00,1570.50,1569.75,1570.00,2743,1701,4444.00
10/12/2007,14:42,1570.25,1570.50,1569.75,1570.25,1820,1415,3235.00
10/12/2007,14:43,1570.50,1570.75,1570.00,1570.25,1637,1460,3097.00
10/12/2007,14:44,1570.50,1570.50,1569.75,1570.25,1996,2497,4493.00
10/12/2007,14:45,1570.25,1570.50,1569.50,1569.50,834,2386,3220.00
10/12/2007,14:46,1569.50,1569.75,1569.00,1569.25,683,2501,3184.00
10/12/2007,14:47,1569.25,1569.25,1568.50,1569.00,796,2628,3424.00
10/12/2007,14:48,1568.75,1569.50,1568.75,1569.00,1433,1059,2492.00
10/12/2007,14:49,1569.00,1569.25,1568.75,1569.00,1676,598,2274.00
10/12/2007,14:50,1569.25,1569.50,1568.75,1569.00,588,1438,2026.00
10/12/2007,14:51,1569.00,1569.25,1568.50,1569.00,1389,1911,3300.00
10/12/2007,14:52,1569.00,1569.75,1569.00,1569.50,3062,481,3543.00
10/12/2007,14:53,1569.50,1570.50,1569.50,1570.25,3277,728,4005.00
10/12/2007,14:54,1570.25,1570.50,1569.75,1570.00,409,1748,2157.00
10/12/2007,14:55,1570.25,1570.25,1569.75,1570.00,873,1286,2159.00
10/12/2007,14:56,1570.25,1570.25,1569.75,1570.25,891,1333,2224.00
10/12/2007,14:57,1570.25,1571.75,1570.00,1571.50,4764,1675,6439.00
10/12/2007,14:58,1571.50,1571.75,1570.75,1571.00,1066,2813,3879.00
10/12/2007,14:59,1571.00,1571.00,1570.50,1570.75,1460,2059,3519.00
10/12/2007,15:00,1571.00,1572.00,1570.75,1571.75,7237,4940,12177.00
10/12/2007,15:01,1571.50,1574.00,1571.25,1573.25,14188,11179,25367.00
10/12/2007,15:02,1573.25,1574.00,1573.25,1573.50,3677,2892,6569.00
10/12/2007,15:03,1573.75,1573.75,1573.00,1573.75,1690,1618,3308.00
10/12/2007,15:04,1573.50,1574.25,1573.50,1574.00,3522,1012,4534.00
10/12/2007,15:05,1573.75,1574.50,1573.75,1574.50,2247,2210,4457.00
10/12/2007,15:06,1574.50,1574.50,1574.25,1574.50,1206,531,1737.00
10/12/2007,15:07,1574.25,1574.50,1574.00,1574.00,529,2829,3358.00
10/12/2007,15:08,1574.00,1574.25,1573.50,1573.50,574,1553,2127.00
10/12/2007,15:09,1573.75,1573.75,1573.50,1573.75,884,436,1320.00
10/12/2007,15:10,1573.75,1574.00,1573.50,1573.75,604,730,1334.00
10/12/2007,15:11,1573.75,1574.00,1573.75,1574.00,406,899,1305.00
10/12/2007,15:12,1573.75,1574.00,1573.75,1574.00,362,190,552.00
10/12/2007,15:13,1574.00,1574.50,1573.75,1574.50,1731,395,2126.00
10/12/2007,15:14,1574.50,1574.50,1574.00,1574.00,981,1693,2674.00
10/12/2007,15:15,1574.25,1575.00,1574.00,1575.00,6149,2472,8621.00
10/14/2007,17:01,1574.50,1575.25,1574.50,1575.25,875,444,1319.00
10/14/2007,17:02,1575.25,1576.00,1575.25,1576.00,552,20,572.00
10/14/2007,17:03,1576.00,1576.00,1575.00,1575.25,99,664,763.00
10/14/2007,17:04,1575.25,1575.25,1575.00,1575.00,234,4,238.00
10/14/2007,17:05,1575.25,1575.50,1575.00,1575.25,46,5,51.00
10/14/2007,17:06,1575.25,1575.50,1575.25,1575.25,4,12,16.00
10/14/2007,17:07,1575.25,1575.50,1575.25,1575.50,1,18,19.00
10/14/2007,17:08,1575.25,1575.50,1575.25,1575.25,25,22,47.00
10/14/2007,17:09,1575.25,1575.50,1575.25,1575.50,32,2,34.00
10/14/2007,17:10,1575.25,1575.50,1575.25,1575.50,38,10,48.00
10/14/2007,17:11,1575.50,1575.50,1575.25,1575.25,32,21,53.00
10/14/2007,17:12,1575.25,1575.50,1575.25,1575.25,8,26,34.00
10/14/2007,17:13,1575.25,1575.25,1575.00,1575.25,1,6,7.00
10/14/2007,17:14,1575.25,1575.25,1575.25,1575.25,39,0,39.00
10/14/2007,17:15,1575.00,1575.25,1575.00,1575.25,28,2,30.00
10/14/2007,17:16,1575.00,1575.25,1575.00,1575.25,56,1,57.00
10/14/2007,17:17,1575.25,1575.25,1575.00,1575.00,10,1,11.00
10/14/2007,17:18,1575.00,1575.00,1575.00,1575.00,0,128,128.00
10/14/2007,17:19,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/14/2007,17:20,1575.00,1575.00,1574.75,1574.75,1,63,64.00
10/14/2007,17:21,1574.75,1574.75,1574.75,1574.75,0,3,3.00
10/14/2007,17:25,1574.75,1575.00,1574.75,1574.75,3,3,6.00
10/14/2007,17:26,1574.75,1574.75,1574.50,1574.50,0,42,42.00
10/14/2007,17:27,1574.75,1575.00,1574.75,1574.75,35,1,36.00
10/14/2007,17:31,1574.75,1574.75,1574.75,1574.75,0,5,5.00
10/14/2007,17:33,1574.75,1575.00,1574.75,1575.00,37,2,39.00
10/14/2007,17:35,1575.00,1575.00,1574.75,1574.75,3,3,6.00
10/14/2007,17:36,1575.00,1575.00,1574.75,1574.75,6,1,7.00
10/14/2007,17:37,1574.75,1574.75,1574.75,1574.75,0,24,24.00
10/14/2007,17:39,1574.75,1574.75,1574.75,1574.75,0,15,15.00
10/14/2007,17:40,1574.75,1575.00,1574.75,1575.00,1,6,7.00
10/14/2007,17:41,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/14/2007,17:42,1574.75,1574.75,1574.75,1574.75,0,40,40.00
10/14/2007,17:44,1574.75,1574.75,1574.50,1574.75,4,11,15.00
10/14/2007,17:45,1574.75,1574.75,1574.75,1574.75,6,0,6.00
10/14/2007,17:46,1574.50,1574.75,1574.50,1574.75,35,2,37.00
10/14/2007,17:47,1574.75,1574.75,1574.75,1574.75,2,0,2.00
10/14/2007,17:51,1574.75,1574.75,1574.75,1574.75,36,0,36.00
10/14/2007,17:52,1574.75,1574.75,1574.75,1574.75,3,0,3.00
10/14/2007,17:53,1574.75,1574.75,1574.75,1574.75,5,0,5.00
10/14/2007,17:55,1574.75,1574.75,1574.75,1574.75,5,0,5.00
10/14/2007,17:56,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/14/2007,17:57,1574.75,1574.75,1574.50,1574.50,0,51,51.00
10/14/2007,17:58,1574.50,1574.75,1574.50,1574.75,1,1,2.00
10/14/2007,18:00,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/14/2007,18:01,1574.50,1574.75,1574.50,1574.75,2,6,8.00
10/14/2007,18:04,1574.75,1574.75,1574.75,1574.75,6,0,6.00
10/14/2007,18:06,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/14/2007,18:07,1574.75,1574.75,1574.75,1574.75,1,0,1.00
10/14/2007,18:08,1574.50,1574.50,1574.50,1574.50,0,1,1.00
10/14/2007,18:10,1574.50,1574.50,1574.50,1574.50,0,100,100.00
10/14/2007,18:11,1574.75,1574.75,1574.50,1574.50,2,1,3.00
10/14/2007,18:12,1574.75,1574.75,1574.50,1574.50,8,1,9.00
10/14/2007,18:13,1574.50,1574.75,1574.25,1574.50,2,59,61.00
10/14/2007,18:14,1574.50,1574.75,1574.50,1574.75,178,8,186.00
10/14/2007,18:15,1574.75,1574.75,1574.75,1574.75,5,0,5.00
10/14/2007,18:16,1574.75,1574.75,1574.50,1574.75,23,1,24.00
10/14/2007,18:17,1574.75,1574.75,1574.50,1574.50,1,2,3.00
10/14/2007,18:18,1574.75,1574.75,1574.75,1574.75,4,0,4.00
10/14/2007,18:19,1574.75,1574.75,1574.75,1574.75,5,0,5.00
10/14/2007,18:20,1575.00,1575.00,1574.75,1574.75,1,62,63.00
10/14/2007,18:21,1574.75,1575.00,1574.75,1575.00,3,9,12.00
10/14/2007,18:23,1575.00,1575.00,1574.75,1574.75,1,66,67.00
10/14/2007,18:24,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/14/2007,18:25,1574.75,1574.75,1574.75,1574.75,0,9,9.00
10/14/2007,18:26,1574.75,1574.75,1574.50,1574.75,2,5,7.00
10/14/2007,18:27,1574.75,1574.75,1574.75,1574.75,14,0,14.00
10/14/2007,18:28,1574.50,1574.50,1574.50,1574.50,0,5,5.00
10/14/2007,18:29,1574.75,1574.75,1574.75,1574.75,140,0,140.00
10/14/2007,18:31,1574.75,1574.75,1574.75,1574.75,40,0,40.00
10/14/2007,18:32,1574.75,1574.75,1574.75,1574.75,26,0,26.00
10/14/2007,18:34,1575.00,1575.00,1574.75,1574.75,6,1,7.00
10/14/2007,18:35,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/14/2007,18:36,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/14/2007,18:37,1575.00,1575.00,1575.00,1575.00,175,0,175.00
10/14/2007,18:38,1575.00,1575.25,1575.00,1575.00,23,4,27.00
10/14/2007,18:39,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/14/2007,18:40,1575.00,1575.25,1575.00,1575.25,2,5,7.00
10/14/2007,18:41,1575.25,1575.25,1575.25,1575.25,11,0,11.00
10/14/2007,18:43,1575.00,1575.25,1575.00,1575.25,2,80,82.00
10/14/2007,18:44,1575.25,1575.25,1575.25,1575.25,6,0,6.00
10/14/2007,18:45,1575.25,1575.25,1575.00,1575.25,23,1,24.00
10/14/2007,18:46,1575.25,1575.25,1575.00,1575.00,1,1,2.00
10/14/2007,18:47,1575.25,1575.25,1575.00,1575.00,4,6,10.00
10/14/2007,18:48,1575.00,1575.00,1575.00,1575.00,0,88,88.00
10/14/2007,18:49,1575.00,1575.00,1575.00,1575.00,0,100,100.00
10/14/2007,18:52,1575.00,1575.00,1575.00,1575.00,0,20,20.00
10/14/2007,18:53,1575.00,1575.00,1574.75,1574.75,0,21,21.00
10/14/2007,18:54,1574.75,1575.00,1574.75,1575.00,20,2,22.00
10/14/2007,18:55,1575.00,1575.00,1574.75,1575.00,45,3,48.00
10/14/2007,18:56,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/14/2007,18:59,1575.00,1575.00,1575.00,1575.00,14,0,14.00
10/14/2007,19:00,1575.00,1575.00,1575.00,1575.00,25,0,25.00
10/14/2007,19:01,1575.00,1575.00,1575.00,1575.00,5,0,5.00
10/14/2007,19:02,1575.25,1575.25,1575.25,1575.25,1,0,1.00
10/14/2007,19:03,1575.25,1575.25,1575.25,1575.25,2,0,2.00
10/14/2007,19:04,1575.00,1575.00,1575.00,1575.00,0,1,1.00
10/14/2007,19:05,1575.25,1575.25,1575.25,1575.25,2,0,2.00
10/14/2007,19:07,1575.25,1575.25,1574.75,1574.75,2,26,28.00
10/14/2007,19:08,1575.00,1575.00,1574.75,1574.75,2,1,3.00
10/14/2007,19:09,1575.00,1575.00,1575.00,1575.00,3,0,3.00
10/14/2007,19:10,1575.00,1575.00,1575.00,1575.00,11,0,11.00
10/14/2007,19:11,1574.75,1575.00,1574.75,1575.00,30,4,34.00
10/14/2007,19:12,1575.00,1575.00,1574.75,1574.75,54,1,55.00
10/14/2007,19:14,1575.00,1575.00,1575.00,1575.00,12,0,12.00
10/14/2007,19:15,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/14/2007,19:18,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/14/2007,19:19,1575.00,1575.00,1575.00,1575.00,2,0,2.00
10/14/2007,19:20,1575.00,1575.00,1575.00,1575.00,15,0,15.00
10/14/2007,19:22,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/14/2007,19:25,1575.25,1575.25,1575.25,1575.25,1,0,1.00
10/14/2007,19:26,1575.00,1575.00,1575.00,1575.00,0,15,15.00
10/14/2007,19:27,1575.00,1575.00,1575.00,1575.00,0,5,5.00
10/14/2007,19:28,1575.00,1575.00,1575.00,1575.00,0,2,2.00
10/14/2007,19:29,1575.00,1575.00,1575.00,1575.00,0,21,21.00
10/14/2007,19:30,1575.00,1575.25,1575.00,1575.00,9,11,20.00
10/14/2007,19:31,1575.25,1575.50,1575.00,1575.25,95,2,97.00
10/14/2007,19:32,1575.50,1575.50,1575.50,1575.50,1,0,1.00
10/14/2007,19:34,1575.50,1575.50,1575.25,1575.25,1,5,6.00
10/14/2007,19:35,1575.25,1575.25,1575.25,1575.25,0,2,2.00
10/14/2007,19:36,1575.50,1575.50,1575.50,1575.50,42,0,42.00
10/14/2007,19:37,1575.50,1575.50,1575.50,1575.50,2,0,2.00
10/14/2007,19:38,1575.25,1575.50,1575.25,1575.50,2,1,3.00
10/14/2007,19:39,1575.50,1575.50,1575.50,1575.50,3,0,3.00
10/14/2007,19:40,1575.50,1575.75,1575.50,1575.75,58,0,58.00
10/14/2007,19:41,1575.50,1575.75,1575.50,1575.50,13,48,61.00
10/14/2007,19:42,1575.50,1575.50,1575.50,1575.50,0,1,1.00
10/14/2007,19:43,1575.25,1575.25,1575.25,1575.25,0,63,63.00
10/14/2007,19:51,1575.50,1575.50,1575.50,1575.50,8,0,8.00
10/14/2007,19:52,1575.25,1575.50,1575.25,1575.50,5,2,7.00
10/14/2007,19:53,1575.50,1575.50,1575.50,1575.50,19,0,19.00
10/14/2007,19:54,1575.50,1575.50,1575.50,1575.50,2,0,2.00
10/14/2007,19:55,1575.50,1575.50,1575.25,1575.25,1,1,2.00
10/14/2007,19:56,1575.50,1575.50,1575.25,1575.25,5,1,6.00
10/14/2007,19:57,1575.25,1575.50,1575.25,1575.50,1,1,2.00
10/14/2007,19:58,1575.25,1575.25,1575.25,1575.25,0,6,6.00
10/14/2007,19:59,1575.25,1575.25,1575.25,1575.25,0,87,87.00
10/14/2007,20:00,1575.25,1575.25,1575.00,1575.00,50,59,109.00
10/14/2007,20:01,1575.00,1575.00,1574.75,1575.00,6,33,39.00
10/14/2007,20:02,1575.00,1575.00,1574.75,1574.75,4,12,16.00
10/14/2007,20:03,1575.00,1575.00,1574.75,1574.75,1,1,2.00
10/14/2007,20:04,1574.75,1575.00,1574.75,1575.00,7,1,8.00
10/14/2007,20:05,1575.00,1575.00,1575.00,1575.00,19,0,19.00
10/14/2007,20:06,1575.00,1575.00,1575.00,1575.00,1,0,1.00
10/14/2007,20:07,1575.25,1575.25,1575.00,1575.00,40,1,41.00
10/14/2007,20:08,1575.00,1575.00,1575.00,1575.00,0,27,27.00
10/14/2007,20:09,1575.00,1575.00,1574.75,1574.75,0,26,26.00
10/14/2007,20:10,1574.75,1574.75,1574.75,1574.75,0,1,1.00
10/14/2007,20:11,1575.00,1575.00,1574.75,1575.00,6,1,7.00
10/14/2007,20:12,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/14/2007,20:13,1574.75,1575.00,1574.75,1575.00,2,2,4.00
10/14/2007,20:14,1574.75,1575.00,1574.75,1574.75,1,162,163.00
10/14/2007,20:15,1574.50,1574.75,1574.50,1574.75,49,3,52.00
10/14/2007,20:16,1574.50,1574.50,1574.50,1574.50,0,2,2.00
10/14/2007,20:17,1574.50,1574.50,1574.50,1574.50,0,202,202.00
10/14/2007,20:18,1574.50,1574.50,1574.50,1574.50,0,8,8.00
10/14/2007,20:19,1574.50,1574.50,1574.50,1574.50,0,4,4.00
10/14/2007,20:20,1574.50,1574.50,1574.25,1574.25,0,53,53.00
10/14/2007,20:21,1574.25,1574.25,1574.25,1574.25,0,7,7.00
10/14/2007,20:22,1574.25,1574.25,1574.25,1574.25,0,30,30.00
10/14/2007,20:23,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/14/2007,20:24,1574.25,1574.50,1574.25,1574.50,1,2,3.00
10/14/2007,20:25,1574.50,1574.50,1574.25,1574.25,1,1,2.00
10/14/2007,20:26,1574.50,1574.50,1574.25,1574.25,2,4,6.00
10/14/2007,20:27,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/14/2007,20:28,1574.25,1574.50,1574.25,1574.50,6,1,7.00
10/14/2007,20:29,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/14/2007,20:30,1574.25,1574.25,1574.25,1574.25,0,51,51.00
10/14/2007,20:31,1574.25,1574.25,1574.25,1574.25,0,37,37.00
10/14/2007,20:32,1574.25,1574.25,1574.25,1574.25,0,1,1.00
10/14/2007,20:33,1574.25,1574.50,1574.25,1574.50,2,1,3.00
10/14/2007,20:34,1574.25,1574.25,1574.25,1574.25,0,2,2.00
10/14/2007,20:35,1574.50,1574.50,1574.25,1574.25,8,8,16.00
10/14/2007,20:36,1574.25,1574.25,1574.00,1574.00,0,52,52.00
10/14/2007,20:37,1574.00,1574.25,1574.00,1574.25,1,2,3.00
10/14/2007,20:38,1574.00,1574.25,1574.00,1574.25,5,1,6.00
10/14/2007,20:39,1574.00,1574.00,1574.00,1574.00,0,2,2.00
10/14/2007,20:40,1574.00,1574.00,1574.00,1574.00,0,5,5.00
10/14/2007,20:41,1574.00,1574.00,1574.00,1574.00,0,3,3.00
10/14/2007,20:42,1574.00,1574.25,1574.00,1574.00,1,24,25.00
10/14/2007,20:43,1574.25,1574.25,1574.25,1574.25,2,0,2.00
10/14/2007,20:44,1574.00,1574.00,1574.00,1574.00,0,6,6.00
10/14/2007,20:45,1574.00,1574.00,1574.00,1574.00,0,6,6.00
10/14/2007,20:46,1574.00,1574.00,1573.75,1573.75,0,121,121.00
10/14/2007,20:47,1573.75,1573.75,1573.75,1573.75,0,3,3.00
10/14/2007,20:48,1573.75,1574.00,1573.75,1574.00,33,2,35.00
10/14/2007,20:49,1574.00,1574.00,1574.00,1574.00,44,0,44.00
10/14/2007,20:50,1574.00,1574.00,1574.00,1574.00,3,0,3.00
10/14/2007,20:51,1574.00,1574.00,1574.00,1574.00,18,0,18.00
10/14/2007,20:52,1574.00,1574.00,1574.00,1574.00,1,0,1.00
10/14/2007,20:53,1574.00,1574.25,1574.00,1574.25,13,0,13.00
10/14/2007,20:54,1574.25,1574.25,1574.00,1574.00,1,1,2.00
10/14/2007,20:55,1574.00,1574.00,1574.00,1574.00,0,1,1.00
10/14/2007,20:56,1574.00,1574.00,1574.00,1574.00,0,1,1.00
10/14/2007,20:57,1574.00,1574.00,1574.00,1574.00,0,51,51.00
10/14/2007,20:58,1574.00,1574.25,1574.00,1574.25,100,1,101.00
10/14/2007,20:59,1574.00,1574.00,1573.75,1574.00,3,27,30.00
10/14/2007,21:00,1574.00,1574.00,1573.75,1573.75,9,1,10.00
10/14/2007,21:01,1573.75,1574.00,1573.75,1574.00,17,7,24.00
10/14/2007,21:02,1573.75,1574.00,1573.75,1573.75,1,2,3.00
10/14/2007,21:03,1574.00,1574.00,1573.75,1574.00,39,1,40.00
10/14/2007,21:04,1573.75,1574.00,1573.75,1574.00,8,1,9.00
10/14/2007,21:05,1574.00,1574.00,1574.00,1574.00,15,0,15.00
10/14/2007,21:06,1573.75,1573.75,1573.75,1573.75,0,16,16.00
10/14/2007,21:07,1574.00,1574.00,1574.00,1574.00,20,0,20.00
10/14/2007,21:09,1573.75,1573.75,1573.75,1573.75,0,11,11.00
10/14/2007,21:10,1574.00,1574.00,1574.00,1574.00,1,0,1.00
10/14/2007,21:11,1573.75,1573.75,1573.75,1573.75,0,8,8.00
10/14/2007,21:12,1573.75,1574.00,1573.75,1574.00,2,54,56.00
10/14/2007,21:13,1573.75,1574.00,1573.75,1574.00,8,9,17.00
10/14/2007,21:14,1574.00,1574.00,1574.00,1574.00,1,0,1.00
10/14/2007,21:16,1574.00,1574.00,1574.00,1574.00,32,0,32.00
10/14/2007,21:17,1574.00,1574.00,1574.00,1574.00,6,0,6.00
10/14/2007,21:18,1573.75,1573.75,1573.75,1573.75,0,5,5.00
10/14/2007,21:19,1574.00,1574.25,1573.75,1574.25,97,2,99.00
10/14/2007,21:20,1574.00,1574.00,1573.75,1573.75,0,51,51.00
10/14/2007,21:21,1573.75,1573.75,1573.75,1573.75,0,7,7.00
10/14/2007,21:23,1573.75,1573.75,1573.75,1573.75,0,1,1.00
10/14/2007,21:24,1573.75,1573.75,1573.75,1573.75,0,54,54.00
10/14/2007,21:25,1573.75,1573.75,1573.75,1573.75,0,5,5.00
10/14/2007,21:26,1573.75,1573.75,1573.75,1573.75,0,1,1.00
10/14/2007,21:27,1573.75,1573.75,1573.75,1573.75,0,2,2.00
10/14/2007,21:29,1574.00,1574.00,1574.00,1574.00,13,0,13.00
10/14/2007,21:30,1574.00,1574.00,1574.00,1574.00,1,0,1.00
10/14/2007,21:31,1573.75,1573.75,1573.50,1573.50,0,87,87.00
10/14/2007,21:32,1573.75,1573.75,1573.50,1573.75,4,1,5.00
10/14/2007,21:33,1573.75,1573.75,1573.50,1573.75,4,102,106.00
10/14/2007,21:34,1573.50,1573.75,1573.50,1573.50,8,5,13.00
10/14/2007,21:35,1573.50,1573.50,1573.50,1573.50,0,2,2.00
10/14/2007,21:36,1573.50,1573.50,1573.50,1573.50,0,184,184.00
10/14/2007,21:37,1573.50,1573.50,1573.25,1573.50,101,43,144.00
10/14/2007,21:38,1573.50,1573.50,1573.25,1573.25,22,289,311.00
10/14/2007,21:39,1573.25,1573.25,1573.25,1573.25,0,16,16.00
10/14/2007,21:40,1573.25,1573.25,1573.25,1573.25,0,2,2.00
10/14/2007,21:41,1573.25,1573.50,1573.25,1573.50,11,8,19.00
10/14/2007,21:42,1573.50,1573.50,1573.00,1573.25,23,232,255.00
10/14/2007,21:43,1573.25,1573.25,1573.00,1573.25,3,1,4.00
10/14/2007,21:44,1573.25,1573.25,1573.25,1573.25,1,0,1.00
10/14/2007,21:45,1573.25,1573.25,1573.25,1573.25,163,0,163.00
10/14/2007,21:46,1573.25,1573.25,1573.25,1573.25,7,0,7.00
10/14/2007,21:47,1573.25,1573.25,1573.25,1573.25,5,0,5.00
10/14/2007,21:48,1573.00,1573.00,1573.00,1573.00,0,1,1.00
10/14/2007,21:49,1573.00,1573.00,1573.00,1573.00,0,3,3.00
10/14/2007,21:50,1573.00,1573.00,1573.00,1573.00,0,8,8.00
10/14/2007,21:51,1573.00,1573.00,1573.00,1573.00,0,163,163.00
10/14/2007,21:52,1573.00,1573.00,1573.00,1573.00,0,26,26.00
10/14/2007,21:53,1573.00,1573.00,1572.75,1573.00,360,149,509.00
10/14/2007,21:54,1573.00,1573.00,1572.75,1573.00,21,1,22.00
10/14/2007,21:55,1572.75,1573.25,1572.75,1573.00,300,108,408.00
10/14/2007,21:56,1572.75,1572.75,1572.75,1572.75,0,1,1.00
10/14/2007,21:57,1572.75,1573.25,1572.75,1573.25,350,10,360.00
10/14/2007,21:58,1573.25,1573.25,1573.25,1573.25,12,0,12.00
10/14/2007,22:00,1573.25,1573.25,1573.25,1573.25,2,0,2.00
10/14/2007,22:01,1573.00,1573.25,1573.00,1573.25,6,8,14.00
10/14/2007,22:02,1573.25,1573.25,1573.25,1573.25,12,0,12.00
10/14/2007,22:03,1573.25,1573.25,1573.25,1573.25,1,0,1.00
10/14/2007,22:05,1573.25,1573.25,1573.00,1573.25,6,26,32.00
10/14/2007,22:06,1573.25,1573.25,1573.25,1573.25,55,0,55.00
10/14/2007,22:07,1573.25,1573.25,1573.25,1573.25,25,0,25.00
10/14/2007,22:08,1573.00,1573.00,1573.00,1573.00,0,4,4.00
10/14/2007,22:09,1573.00,1573.00,1572.75,1572.75,0,27,27.00
10/14/2007,22:11,1572.75,1572.75,1572.75,1572.75,0,72,72.00
10/14/2007,22:12,1572.75,1573.00,1572.75,1573.00,6,2,8.00
10/14/2007,22:13,1573.00,1573.00,1573.00,1573.00,13,0,13.00
10/14/2007,22:14,1573.00,1573.00,1572.75,1573.00,7,19,26.00
10/14/2007,22:15,1573.00,1573.00,1572.75,1572.75,1,5,6.00
10/14/2007,22:16,1572.75,1572.75,1572.75,1572.75,0,6,6.00
10/14/2007,22:17,1573.00,1573.00,1573.00,1573.00,25,0,25.00
10/14/2007,22:18,1573.00,1573.00,1572.75,1572.75,14,30,44.00
10/14/2007,22:19,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/14/2007,22:20,1572.75,1573.00,1572.75,1573.00,1,1,2.00
10/14/2007,22:21,1572.75,1572.75,1572.75,1572.75,0,7,7.00
10/14/2007,22:25,1573.00,1573.00,1573.00,1573.00,9,0,9.00
10/14/2007,22:26,1572.75,1572.75,1572.75,1572.75,0,7,7.00
10/14/2007,22:27,1573.00,1573.00,1573.00,1573.00,4,0,4.00
10/14/2007,22:28,1572.75,1572.75,1572.75,1572.75,0,1,1.00
10/14/2007,22:30,1572.75,1573.00,1572.75,1573.00,38,68,106.00
10/14/2007,22:31,1573.00,1573.25,1573.00,1573.25,28,0,28.00
10/14/2007,22:32,1573.25,1573.25,1572.75,1573.00,3,33,36.00
10/14/2007,22:33,1573.00,1573.00,1573.00,1573.00,9,0,9.00
10/14/2007,22:34,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/14/2007,22:35,1572.75,1572.75,1572.75,1572.75,0,31,31.00
10/14/2007,22:36,1573.00,1573.00,1572.75,1572.75,1,5,6.00
10/14/2007,22:37,1572.75,1572.75,1572.50,1572.75,9,34,43.00
10/14/2007,22:38,1572.75,1572.75,1572.50,1572.50,2,1,3.00
10/14/2007,22:39,1572.50,1572.50,1572.50,1572.50,0,5,5.00
10/14/2007,22:40,1572.75,1572.75,1572.50,1572.75,2,35,37.00
10/14/2007,22:41,1572.50,1572.50,1572.25,1572.50,4,68,72.00
10/14/2007,22:42,1572.50,1572.50,1572.50,1572.50,1,0,1.00
10/14/2007,22:43,1572.25,1572.25,1572.25,1572.25,0,20,20.00
10/14/2007,22:44,1572.25,1572.25,1572.25,1572.25,0,1,1.00
10/14/2007,22:45,1572.25,1572.50,1572.25,1572.50,1,1,2.00
10/14/2007,22:46,1572.25,1572.25,1572.25,1572.25,0,50,50.00
10/14/2007,22:47,1572.50,1572.50,1572.25,1572.50,7,1,8.00
10/14/2007,22:48,1572.50,1572.50,1572.50,1572.50,2,0,2.00
10/14/2007,22:50,1572.25,1572.25,1572.25,1572.25,0,30,30.00
10/14/2007,22:51,1572.25,1572.50,1572.25,1572.50,4,7,11.00
10/14/2007,22:52,1572.50,1572.50,1572.25,1572.50,10,1,11.00
10/14/2007,22:53,1572.50,1572.50,1572.50,1572.50,3,0,3.00
10/14/2007,22:54,1572.50,1572.50,1572.50,1572.50,2,0,2.00
10/14/2007,22:55,1572.25,1572.50,1572.25,1572.50,5,30,35.00
10/14/2007,22:56,1572.25,1572.25,1572.25,1572.25,0,167,167.00
10/14/2007,22:58,1572.25,1572.25,1572.25,1572.25,0,6,6.00
10/14/2007,22:59,1572.25,1572.25,1572.25,1572.25,0,1,1.00
10/14/2007,23:00,1572.25,1572.25,1572.25,1572.25,0,7,7.00
10/14/2007,23:01,1572.00,1572.25,1572.00,1572.00,25,215,240.00
10/14/2007,23:02,1572.00,1572.00,1572.00,1572.00,0,22,22.00
10/14/2007,23:03,1572.00,1572.00,1571.50,1571.75,27,301,328.00
10/14/2007,23:04,1571.75,1571.75,1571.75,1571.75,6,0,6.00
10/14/2007,23:05,1571.50,1571.50,1571.50,1571.50,0,3,3.00
10/14/2007,23:06,1571.75,1571.75,1571.75,1571.75,37,0,37.00
10/14/2007,23:07,1571.75,1571.75,1571.75,1571.75,10,0,10.00
10/14/2007,23:08,1571.75,1572.00,1571.75,1572.00,11,0,11.00
10/14/2007,23:09,1572.00,1572.00,1572.00,1572.00,4,0,4.00
10/14/2007,23:10,1572.00,1572.00,1572.00,1572.00,27,0,27.00
10/14/2007,23:11,1571.75,1571.75,1571.75,1571.75,0,8,8.00
10/14/2007,23:13,1572.00,1572.25,1572.00,1572.25,63,0,63.00
10/14/2007,23:14,1572.25,1572.25,1572.00,1572.00,2,10,12.00
10/14/2007,23:15,1572.00,1572.00,1572.00,1572.00,0,7,7.00
10/14/2007,23:16,1572.25,1572.25,1572.25,1572.25,19,0,19.00
10/14/2007,23:17,1572.25,1572.25,1572.25,1572.25,2,0,2.00
10/14/2007,23:18,1572.25,1572.25,1572.25,1572.25,2,0,2.00
10/14/2007,23:21,1572.00,1572.00,1572.00,1572.00,0,7,7.00
10/14/2007,23:22,1572.00,1572.00,1572.00,1572.00,0,50,50.00
10/14/2007,23:24,1572.00,1572.25,1572.00,1572.25,40,2,42.00
10/14/2007,23:25,1572.25,1572.25,1572.25,1572.25,1,0,1.00
10/14/2007,23:26,1572.25,1572.25,1572.25,1572.25,32,0,32.00
10/14/2007,23:27,1572.50,1572.50,1572.50,1572.50,23,0,23.00
10/14/2007,23:29,1572.75,1572.75,1572.75,1572.75,16,0,16.00
10/14/2007,23:30,1572.75,1573.00,1572.75,1573.00,41,1,42.00
10/14/2007,23:31,1572.75,1573.00,1572.50,1573.00,2,8,10.00
10/14/2007,23:32,1572.75,1572.75,1572.75,1572.75,0,1,1.00
10/14/2007,23:34,1572.75,1572.75,1572.75,1572.75,0,1,1.00
10/14/2007,23:36,1572.75,1573.25,1572.75,1573.25,154,1,155.00
10/14/2007,23:37,1573.00,1573.25,1573.00,1573.00,7,10,17.00
10/14/2007,23:38,1573.00,1573.00,1573.00,1573.00,0,21,21.00
10/14/2007,23:41,1573.00,1573.00,1572.75,1572.75,0,44,44.00
10/14/2007,23:42,1572.75,1572.75,1572.75,1572.75,0,2,2.00
10/14/2007,23:43,1572.75,1573.00,1572.75,1573.00,1,1,2.00
10/14/2007,23:46,1573.00,1573.00,1573.00,1573.00,3,0,3.00
10/14/2007,23:48,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/14/2007,23:50,1573.00,1573.00,1573.00,1573.00,33,0,33.00
10/14/2007,23:51,1573.00,1573.25,1573.00,1573.25,8,0,8.00
10/14/2007,23:52,1573.25,1573.25,1573.25,1573.25,4,0,4.00
10/14/2007,23:53,1573.00,1573.00,1573.00,1573.00,0,1,1.00
10/14/2007,23:54,1573.00,1573.00,1573.00,1573.00,0,8,8.00
10/14/2007,23:55,1573.25,1573.25,1573.25,1573.25,1,0,1.00
10/14/2007,23:57,1573.00,1573.00,1573.00,1573.00,0,29,29.00
10/15/2007,00:01,1572.75,1572.75,1572.75,1572.75,0,8,8.00
10/15/2007,00:02,1573.00,1573.00,1573.00,1573.00,6,0,6.00
10/15/2007,00:03,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/15/2007,00:04,1573.00,1573.00,1573.00,1573.00,3,0,3.00
10/15/2007,00:05,1573.00,1573.00,1573.00,1573.00,11,0,11.00
10/15/2007,00:06,1572.75,1572.75,1572.75,1572.75,0,21,21.00
10/15/2007,00:07,1572.75,1572.75,1572.75,1572.75,0,1,1.00
10/15/2007,00:08,1572.75,1572.75,1572.75,1572.75,0,1,1.00
10/15/2007,00:11,1572.75,1572.75,1572.75,1572.75,0,32,32.00
10/15/2007,00:12,1573.00,1573.00,1573.00,1573.00,5,0,5.00
10/15/2007,00:13,1573.00,1573.00,1573.00,1573.00,15,0,15.00
10/15/2007,00:14,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/15/2007,00:18,1573.00,1573.00,1573.00,1573.00,21,0,21.00
10/15/2007,00:21,1572.75,1573.25,1572.75,1573.25,43,7,50.00
10/15/2007,00:22,1573.00,1573.00,1573.00,1573.00,0,3,3.00
10/15/2007,00:24,1573.00,1573.00,1573.00,1573.00,0,1,1.00
10/15/2007,00:26,1573.25,1573.25,1573.25,1573.25,50,0,50.00
10/15/2007,00:28,1573.00,1573.00,1573.00,1573.00,0,26,26.00
10/15/2007,00:31,1573.00,1573.00,1573.00,1573.00,0,7,7.00
10/15/2007,00:34,1573.00,1573.00,1573.00,1573.00,0,50,50.00
10/15/2007,00:35,1573.00,1573.00,1573.00,1573.00,0,5,5.00
10/15/2007,00:39,1573.00,1573.00,1573.00,1573.00,0,1,1.00
10/15/2007,00:40,1573.25,1573.25,1573.25,1573.25,1,0,1.00
10/15/2007,00:41,1573.00,1573.00,1573.00,1573.00,0,7,7.00
10/15/2007,00:42,1573.00,1573.00,1573.00,1573.00,0,35,35.00
10/15/2007,00:43,1573.25,1573.25,1573.25,1573.25,40,0,40.00
10/15/2007,00:48,1573.00,1573.00,1573.00,1573.00,0,2,2.00
10/15/2007,00:49,1573.00,1573.25,1573.00,1573.25,1,1,2.00
10/15/2007,00:50,1573.00,1573.00,1573.00,1573.00,0,121,121.00
10/15/2007,00:51,1573.00,1573.00,1573.00,1573.00,0,37,37.00
10/15/2007,00:52,1572.75,1572.75,1572.75,1572.75,0,2,2.00
10/15/2007,00:54,1573.00,1573.00,1573.00,1573.00,6,0,6.00
10/15/2007,00:55,1573.00,1573.00,1573.00,1573.00,18,0,18.00
10/15/2007,00:56,1573.00,1573.00,1573.00,1573.00,4,0,4.00
10/15/2007,00:58,1573.00,1573.00,1573.00,1573.00,44,0,44.00
10/15/2007,01:00,1573.00,1573.00,1572.75,1572.75,1,50,51.00
10/15/2007,01:01,1572.50,1573.00,1572.50,1572.50,78,133,211.00
10/15/2007,01:02,1572.75,1572.75,1572.25,1572.75,116,137,253.00
10/15/2007,01:03,1572.75,1572.75,1572.75,1572.75,17,0,17.00
10/15/2007,01:04,1572.75,1572.75,1572.50,1572.50,2,8,10.00
10/15/2007,01:05,1572.50,1572.50,1572.50,1572.50,0,9,9.00
10/15/2007,01:06,1572.50,1573.00,1572.50,1573.00,97,4,101.00
10/15/2007,01:07,1573.00,1573.00,1573.00,1573.00,45,0,45.00
10/15/2007,01:08,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/15/2007,01:09,1573.00,1573.00,1573.00,1573.00,12,0,12.00
10/15/2007,01:10,1573.00,1573.00,1572.75,1572.75,123,29,152.00
10/15/2007,01:11,1572.75,1572.75,1572.50,1572.50,6,42,48.00
10/15/2007,01:12,1572.50,1572.75,1572.50,1572.75,54,8,62.00
10/15/2007,01:13,1572.75,1572.75,1572.50,1572.50,6,24,30.00
10/15/2007,01:14,1572.50,1572.75,1572.50,1572.75,13,1,14.00
10/15/2007,01:15,1572.75,1572.75,1572.50,1572.50,1,76,77.00
10/15/2007,01:16,1572.50,1572.50,1572.50,1572.50,0,4,4.00
10/15/2007,01:17,1572.75,1572.75,1572.75,1572.75,1,0,1.00
10/15/2007,01:18,1572.75,1573.00,1572.75,1573.00,24,0,24.00
10/15/2007,01:19,1572.75,1572.75,1572.75,1572.75,0,15,15.00
10/15/2007,01:20,1572.75,1572.75,1572.75,1572.75,0,12,12.00
10/15/2007,01:21,1572.50,1572.75,1572.50,1572.75,3,7,10.00
10/15/2007,01:22,1572.75,1572.75,1572.75,1572.75,4,0,4.00
10/15/2007,01:23,1572.75,1573.00,1572.75,1573.00,15,0,15.00
10/15/2007,01:24,1573.00,1573.00,1573.00,1573.00,24,0,24.00
10/15/2007,01:25,1573.00,1573.25,1573.00,1573.00,194,1,195.00
10/15/2007,01:26,1573.25,1573.25,1573.25,1573.25,209,0,209.00
10/15/2007,01:27,1573.50,1573.50,1573.50,1573.50,36,0,36.00
10/15/2007,01:29,1573.50,1573.50,1573.25,1573.25,1,26,27.00
10/15/2007,01:30,1573.50,1573.50,1573.50,1573.50,10,0,10.00
10/15/2007,01:31,1573.25,1573.25,1573.25,1573.25,0,7,7.00
10/15/2007,01:33,1573.25,1573.25,1573.00,1573.00,0,90,90.00
10/15/2007,01:34,1573.00,1573.25,1573.00,1573.25,11,1,12.00
10/15/2007,01:36,1573.00,1573.25,1573.00,1573.25,25,131,156.00
10/15/2007,01:37,1573.50,1573.50,1573.25,1573.25,7,26,33.00
10/15/2007,01:38,1573.50,1573.50,1573.50,1573.50,5,0,5.00
10/15/2007,01:39,1573.50,1573.50,1573.50,1573.50,3,0,3.00
10/15/2007,01:40,1573.50,1573.50,1573.50,1573.50,1,0,1.00
10/15/2007,01:41,1573.25,1573.25,1573.25,1573.25,0,4,4.00
10/15/2007,01:42,1573.50,1573.50,1573.50,1573.50,1,0,1.00
10/15/2007,01:43,1573.50,1573.50,1573.50,1573.50,1,0,1.00
10/15/2007,01:46,1573.25,1573.25,1573.25,1573.25,0,1,1.00
10/15/2007,01:47,1573.25,1573.50,1573.25,1573.25,4,44,48.00
10/15/2007,01:48,1573.00,1573.00,1573.00,1573.00,0,6,6.00
10/15/2007,01:49,1573.25,1573.25,1573.25,1573.25,43,0,43.00
10/15/2007,01:50,1573.50,1573.50,1573.50,1573.50,3,0,3.00
10/15/2007,01:51,1573.25,1573.25,1573.00,1573.00,0,71,71.00
10/15/2007,01:52,1573.25,1573.25,1573.00,1573.25,3,1,4.00
10/15/2007,01:55,1573.00,1573.25,1573.00,1573.25,15,17,32.00
10/15/2007,01:56,1573.00,1573.25,1573.00,1573.25,34,4,38.00
10/15/2007,01:57,1573.25,1573.25,1572.75,1572.75,76,79,155.00
10/15/2007,01:58,1572.75,1573.00,1572.50,1572.75,4,126,130.00
10/15/2007,01:59,1572.75,1573.25,1572.75,1573.25,72,0,72.00
10/15/2007,02:00,1573.00,1573.25,1572.50,1573.00,33,405,438.00
10/15/2007,02:01,1572.75,1573.50,1572.75,1573.00,147,158,305.00
10/15/2007,02:02,1572.75,1572.75,1571.75,1572.25,11,384,395.00
10/15/2007,02:03,1572.00,1572.25,1572.00,1572.25,4,147,151.00
10/15/2007,02:04,1572.25,1572.75,1572.25,1572.50,159,90,249.00
10/15/2007,02:05,1572.75,1573.25,1572.75,1573.00,133,14,147.00
10/15/2007,02:06,1573.25,1573.50,1573.00,1573.00,40,79,119.00
10/15/2007,02:07,1572.75,1573.00,1572.50,1572.50,4,322,326.00
10/15/2007,02:08,1572.50,1573.00,1572.50,1572.75,127,169,296.00
10/15/2007,02:09,1572.75,1573.00,1572.75,1573.00,85,27,112.00
10/15/2007,02:10,1573.00,1573.25,1573.00,1573.25,164,0,164.00
10/15/2007,02:11,1573.00,1573.25,1573.00,1573.25,4,59,63.00
10/15/2007,02:12,1573.25,1573.25,1573.00,1573.25,142,50,192.00
10/15/2007,02:13,1573.50,1573.50,1572.75,1572.75,3,211,214.00
10/15/2007,02:14,1572.75,1573.00,1572.75,1573.00,171,69,240.00
10/15/2007,02:15,1572.75,1572.75,1572.50,1572.50,0,137,137.00
10/15/2007,02:16,1572.75,1573.00,1572.75,1573.00,49,0,49.00
10/15/2007,02:17,1573.00,1573.25,1572.75,1573.00,86,100,186.00
10/15/2007,02:18,1573.25,1573.25,1573.25,1573.25,55,0,55.00
10/15/2007,02:19,1573.50,1573.50,1573.25,1573.25,3,21,24.00
10/15/2007,02:20,1573.25,1573.50,1572.75,1573.00,104,129,233.00
10/15/2007,02:21,1573.00,1573.00,1573.00,1573.00,145,0,145.00
10/15/2007,02:22,1573.00,1573.00,1572.75,1573.00,70,1,71.00
10/15/2007,02:23,1573.00,1573.00,1573.00,1573.00,2,0,2.00
10/15/2007,02:24,1573.00,1573.00,1572.75,1573.00,25,1,26.00
10/15/2007,02:25,1572.75,1573.00,1572.75,1572.75,69,60,129.00
10/15/2007,02:26,1572.75,1573.00,1572.75,1572.75,2,2,4.00
10/15/2007,02:27,1573.00,1573.00,1573.00,1573.00,75,0,75.00
10/15/2007,02:28,1573.00,1573.25,1572.75,1573.00,104,25,129.00
10/15/2007,02:29,1573.00,1573.00,1572.50,1572.75,83,107,190.00
10/15/2007,02:30,1573.00,1573.00,1572.50,1573.00,291,325,616.00
10/15/2007,02:31,1573.00,1573.00,1572.75,1573.00,48,2,50.00
10/15/2007,02:32,1573.00,1573.00,1573.00,1573.00,64,0,64.00
10/15/2007,02:33,1573.00,1573.00,1572.75,1572.75,39,12,51.00
10/15/2007,02:34,1572.75,1572.75,1572.50,1572.50,0,72,72.00
10/15/2007,02:35,1572.50,1573.25,1572.50,1573.25,123,9,132.00
10/15/2007,02:36,1573.00,1573.25,1572.50,1572.75,3,127,130.00
10/15/2007,02:37,1572.50,1573.00,1572.50,1573.00,49,2,51.00
10/15/2007,02:38,1572.75,1572.75,1572.50,1572.50,0,77,77.00
10/15/2007,02:39,1572.25,1572.50,1572.25,1572.25,40,16,56.00
10/15/2007,02:40,1572.25,1572.25,1572.25,1572.25,0,38,38.00
10/15/2007,02:41,1572.25,1572.25,1571.75,1572.25,48,314,362.00
10/15/2007,02:42,1572.00,1572.25,1572.00,1572.00,5,3,8.00
10/15/2007,02:43,1572.25,1572.75,1572.25,1572.75,401,0,401.00
10/15/2007,02:44,1573.00,1573.00,1572.50,1572.75,81,80,161.00
10/15/2007,02:45,1572.75,1573.50,1572.50,1573.25,332,117,449.00
10/15/2007,02:46,1573.25,1573.25,1573.00,1573.00,11,36,47.00
10/15/2007,02:47,1573.00,1573.00,1572.75,1572.75,15,67,82.00
10/15/2007,02:48,1573.00,1573.00,1572.75,1573.00,68,4,72.00
10/15/2007,02:49,1572.75,1573.00,1572.75,1573.00,63,1,64.00
10/15/2007,02:50,1573.00,1573.00,1572.75,1572.75,186,1,187.00
10/15/2007,02:51,1573.00,1573.00,1573.00,1573.00,199,0,199.00
10/15/2007,02:52,1573.00,1573.25,1573.00,1573.25,180,0,180.00
10/15/2007,02:53,1573.00,1573.00,1573.00,1573.00,0,87,87.00
10/15/2007,02:54,1573.00,1573.00,1573.00,1573.00,0,70,70.00
10/15/2007,02:55,1573.00,1573.00,1572.50,1572.75,51,222,273.00
10/15/2007,02:56,1572.75,1572.75,1572.50,1572.75,31,1,32.00
10/15/2007,02:57,1572.75,1572.75,1572.50,1572.50,52,109,161.00
10/15/2007,02:58,1572.50,1572.75,1572.50,1572.50,1,27,28.00
10/15/2007,02:59,1572.50,1572.50,1572.50,1572.50,0,2,2.00
10/15/2007,03:00,1572.50,1572.75,1572.50,1572.50,2,182,184.00
10/15/2007,03:01,1572.50,1572.50,1572.50,1572.50,0,10,10.00
10/15/2007,03:02,1572.50,1572.50,1572.25,1572.50,42,65,107.00
10/15/2007,03:03,1572.50,1572.75,1572.25,1572.75,176,2,178.00
10/15/2007,03:04,1572.75,1573.00,1572.75,1572.75,94,1,95.00
10/15/2007,03:05,1572.75,1573.00,1572.75,1573.00,1,1,2.00
10/15/2007,03:06,1572.75,1572.75,1572.50,1572.50,0,60,60.00
10/15/2007,03:07,1572.75,1572.75,1572.75,1572.75,3,0,3.00
10/15/2007,03:08,1572.75,1573.00,1572.75,1573.00,198,1,199.00
10/15/2007,03:09,1573.00,1573.00,1573.00,1573.00,2,0,2.00
10/15/2007,03:10,1573.00,1573.00,1573.00,1573.00,3,0,3.00
10/15/2007,03:11,1573.00,1573.00,1572.75,1573.00,114,1,115.00
10/15/2007,03:12,1573.00,1573.00,1573.00,1573.00,50,0,50.00
10/15/2007,03:13,1573.25,1573.25,1573.25,1573.25,247,0,247.00
10/15/2007,03:14,1573.25,1573.50,1573.25,1573.50,30,2,32.00
10/15/2007,03:15,1573.50,1573.50,1573.50,1573.50,1,0,1.00
10/15/2007,03:16,1573.50,1573.50,1573.25,1573.25,20,17,37.00
10/15/2007,03:17,1573.50,1573.50,1573.50,1573.50,1,0,1.00
10/15/2007,03:18,1573.50,1573.50,1573.25,1573.25,3,5,8.00
10/15/2007,03:19,1573.50,1573.75,1573.25,1573.75,581,6,587.00
10/15/2007,03:20,1573.75,1574.00,1573.50,1573.75,191,218,409.00
10/15/2007,03:21,1573.75,1574.00,1573.75,1574.00,149,0,149.00
10/15/2007,03:22,1573.75,1574.00,1573.75,1574.00,5,1,6.00
10/15/2007,03:23,1574.00,1574.25,1573.75,1574.25,207,153,360.00
10/15/2007,03:24,1574.00,1574.25,1574.00,1574.25,57,29,86.00
10/15/2007,03:25,1574.00,1574.00,1574.00,1574.00,0,139,139.00
10/15/2007,03:26,1574.00,1574.00,1573.75,1574.00,1,40,41.00
10/15/2007,03:27,1574.00,1574.00,1574.00,1574.00,5,0,5.00
10/15/2007,03:31,1574.00,1574.00,1573.75,1574.00,197,1,198.00
10/15/2007,03:32,1574.00,1574.00,1573.75,1573.75,2,180,182.00
10/15/2007,03:33,1573.75,1573.75,1573.75,1573.75,0,8,8.00
10/15/2007,03:34,1573.50,1573.50,1573.50,1573.50,0,1,1.00
10/15/2007,03:36,1573.50,1573.50,1573.25,1573.50,39,89,128.00
10/15/2007,03:37,1573.75,1574.00,1573.50,1574.00,62,1,63.00
10/15/2007,03:38,1574.00,1574.25,1574.00,1574.25,88,6,94.00
10/15/2007,03:39,1574.25,1574.75,1574.25,1574.75,251,152,403.00
10/15/2007,03:40,1574.75,1575.00,1574.50,1575.00,352,142,494.00
10/15/2007,03:41,1575.00,1575.00,1574.50,1574.50,10,479,489.00
10/15/2007,03:42,1574.50,1574.75,1574.25,1574.50,69,25,94.00
10/15/2007,03:43,1574.50,1574.75,1574.50,1574.50,5,136,141.00
10/15/2007,03:44,1574.50,1574.75,1574.50,1574.75,94,9,103.00
10/15/2007,03:45,1574.75,1574.75,1574.50,1574.50,12,9,21.00
10/15/2007,03:46,1574.50,1574.75,1574.50,1574.75,1,80,81.00
10/15/2007,03:47,1574.75,1575.50,1574.75,1574.75,635,583,1218.00
10/15/2007,03:48,1574.75,1575.00,1574.75,1575.00,31,2,33.00
10/15/2007,03:49,1575.00,1575.25,1575.00,1575.25,116,0,116.00
10/15/2007,03:50,1575.00,1575.25,1575.00,1575.25,2,10,12.00
10/15/2007,03:51,1575.25,1575.50,1575.25,1575.50,124,0,124.00
10/15/2007,03:52,1575.25,1575.50,1575.25,1575.50,3,14,17.00
10/15/2007,03:53,1575.50,1575.50,1575.25,1575.50,6,1,7.00
10/15/2007,03:54,1575.50,1575.50,1575.00,1575.00,8,682,690.00
10/15/2007,03:55,1575.00,1575.25,1575.00,1575.00,1,235,236.00
10/15/2007,03:56,1575.00,1575.00,1575.00,1575.00,0,12,12.00
10/15/2007,03:57,1575.00,1575.00,1575.00,1575.00,0,89,89.00
10/15/2007,03:58,1575.25,1575.25,1575.25,1575.25,2,0,2.00
10/15/2007,03:59,1575.25,1575.25,1575.00,1575.00,2,2,4.00
10/15/2007,04:00,1575.00,1575.00,1575.00,1575.00,0,161,161.00
10/15/2007,04:01,1575.00,1575.00,1574.75,1574.75,0,131,131.00
10/15/2007,04:02,1574.75,1575.00,1574.75,1575.00,85,7,92.00
10/15/2007,04:03,1575.00,1575.25,1575.00,1575.00,45,2,47.00
10/15/2007,04:04,1575.00,1575.00,1575.00,1575.00,0,23,23.00
10/15/2007,04:05,1575.00,1575.00,1575.00,1575.00,0,25,25.00
10/15/2007,04:06,1575.00,1575.25,1575.00,1575.25,9,62,71.00
10/15/2007,04:07,1575.25,1575.25,1575.25,1575.25,122,0,122.00
10/15/2007,04:08,1575.25,1575.25,1575.25,1575.25,4,0,4.00
10/15/2007,04:09,1575.25,1575.50,1575.25,1575.25,83,28,111.00
10/15/2007,04:10,1575.25,1575.25,1575.00,1575.00,0,39,39.00
10/15/2007,04:11,1575.25,1575.25,1575.25,1575.25,8,0,8.00
10/15/2007,04:12,1575.50,1575.50,1575.25,1575.25,6,15,21.00
10/15/2007,04:13,1575.25,1575.75,1575.25,1575.75,203,138,341.00
10/15/2007,04:14,1575.50,1575.75,1575.50,1575.75,18,1,19.00
10/15/2007,04:15,1575.75,1575.75,1575.50,1575.75,39,2,41.00
10/15/2007,04:16,1575.75,1575.75,1575.75,1575.75,7,0,7.00
10/15/2007,04:17,1575.75,1575.75,1575.25,1575.50,63,505,568.00
10/15/2007,04:18,1575.50,1575.50,1575.50,1575.50,31,0,31.00
10/15/2007,04:19,1575.50,1575.50,1575.50,1575.50,34,0,34.00
10/15/2007,04:20,1575.50,1575.50,1575.25,1575.25,26,106,132.00
10/15/2007,04:21,1575.25,1575.25,1575.00,1575.25,131,225,356.00
10/15/2007,04:22,1575.25,1575.25,1575.25,1575.25,34,0,34.00
10/15/2007,04:23,1575.50,1575.50,1575.25,1575.25,135,2,137.00
10/15/2007,04:24,1575.50,1575.50,1575.50,1575.50,81,0,81.00
10/15/2007,04:25,1575.25,1575.50,1575.25,1575.50,6,10,16.00
10/15/2007,04:26,1575.25,1575.25,1575.00,1575.00,32,282,314.00
10/15/2007,04:27,1575.25,1575.25,1575.25,1575.25,22,0,22.00
10/15/2007,04:28,1575.25,1575.25,1574.75,1574.75,23,307,330.00
10/15/2007,04:29,1574.75,1574.75,1574.75,1574.75,0,17,17.00
10/15/2007,04:30,1574.75,1575.00,1574.75,1574.75,2,3,5.00
10/15/2007,04:31,1575.00,1575.00,1574.75,1575.00,72,97,169.00
10/15/2007,04:32,1575.00,1575.25,1575.00,1575.25,45,0,45.00
10/15/2007,04:33,1575.00,1575.25,1575.00,1575.00,1,54,55.00
10/15/2007,04:34,1575.00,1575.25,1575.00,1575.25,31,47,78.00
10/15/2007,04:35,1575.00,1575.25,1575.00,1575.25,18,15,33.00
10/15/2007,04:36,1575.00,1575.25,1575.00,1575.25,1,3,4.00
10/15/2007,04:38,1575.25,1575.25,1575.25,1575.25,19,0,19.00
10/15/2007,04:39,1575.25,1575.50,1575.25,1575.50,142,0,142.00
10/15/2007,04:40,1575.25,1575.25,1575.00,1575.00,9,33,42.00
10/15/2007,04:41,1575.00,1575.00,1575.00,1575.00,0,35,35.00
10/15/2007,04:42,1575.00,1575.00,1574.75,1575.00,24,27,51.00
10/15/2007,04:43,1575.00,1575.00,1575.00,1575.00,26,0,26.00
10/15/2007,04:44,1575.25,1575.25,1575.00,1575.25,10,4,14.00
10/15/2007,04:45,1575.25,1575.50,1575.25,1575.25,36,57,93.00
10/15/2007,04:46,1575.25,1575.50,1575.00,1575.00,1,81,82.00
10/15/2007,04:47,1575.00,1575.00,1574.75,1575.00,42,39,81.00
10/15/2007,04:48,1575.00,1575.25,1575.00,1575.00,23,20,43.00
10/15/2007,04:49,1575.00,1575.25,1575.00,1575.25,9,9,18.00
10/15/2007,04:50,1575.25,1575.25,1575.00,1575.00,1,8,9.00
10/15/2007,04:51,1575.00,1575.00,1574.75,1575.00,1,22,23.00
10/15/2007,04:52,1575.00,1575.00,1575.00,1575.00,27,0,27.00
10/15/2007,04:53,1575.00,1575.00,1575.00,1575.00,26,0,26.00
10/15/2007,04:54,1575.00,1575.25,1574.75,1575.25,23,2,25.00
10/15/2007,04:55,1575.00,1575.25,1574.75,1575.00,56,51,107.00
10/15/2007,04:56,1575.00,1575.00,1574.75,1575.00,135,47,182.00
10/15/2007,04:57,1575.00,1575.00,1574.75,1574.75,13,92,105.00
10/15/2007,04:58,1574.75,1574.75,1574.75,1574.75,0,2,2.00
10/15/2007,04:59,1574.75,1574.75,1574.50,1574.50,0,10,10.00
10/15/2007,05:00,1574.75,1574.75,1574.75,1574.75,32,0,32.00
10/15/2007,05:01,1574.75,1574.75,1574.75,1574.75,4,0,4.00
10/15/2007,05:02,1574.75,1574.75,1574.50,1574.75,8,2,10.00
10/15/2007,05:03,1574.50,1574.75,1574.50,1574.75,2,39,41.00
10/15/2007,05:04,1574.75,1574.75,1574.75,1574.75,115,0,115.00
10/15/2007,05:05,1575.00,1575.00,1574.75,1574.75,5,129,134.00
10/15/2007,05:06,1574.75,1575.00,1574.75,1575.00,2,6,8.00
10/15/2007,05:07,1575.00,1575.00,1574.50,1574.75,9,48,57.00
10/15/2007,05:08,1574.50,1574.75,1574.50,1574.75,13,29,42.00
10/15/2007,05:09,1574.50,1574.75,1574.50,1574.50,3,101,104.00
10/15/2007,05:10,1574.75,1574.75,1574.50,1574.50,11,14,25.00
10/15/2007,05:11,1574.75,1574.75,1574.25,1574.50,22,151,173.00
10/15/2007,05:12,1574.25,1574.50,1574.00,1574.00,18,136,154.00
10/15/2007,05:13,1574.25,1574.25,1574.00,1574.25,25,1,26.00
10/15/2007,05:14,1574.00,1574.25,1573.50,1573.50,51,314,365.00
10/15/2007,05:15,1573.75,1573.75,1573.00,1573.25,41,315,356.00
10/15/2007,05:16,1573.00,1574.00,1573.00,1573.75,475,95,570.00
10/15/2007,05:17,1573.50,1574.00,1573.50,1574.00,79,2,81.00
10/15/2007,05:18,1574.00,1574.00,1573.75,1573.75,1,23,24.00
10/15/2007,05:19,1573.50,1573.50,1573.50,1573.50,0,82,82.00
10/15/2007,05:20,1573.50,1573.50,1573.50,1573.50,0,77,77.00
10/15/2007,05:21,1573.50,1573.75,1573.50,1573.75,1,23,24.00
10/15/2007,05:22,1573.50,1573.50,1573.50,1573.50,0,81,81.00
10/15/2007,05:23,1573.75,1573.75,1573.75,1573.75,17,0,17.00
10/15/2007,05:24,1573.75,1573.75,1573.50,1573.75,13,27,40.00
10/15/2007,05:25,1573.75,1573.75,1573.50,1573.50,1,7,8.00
10/15/2007,05:26,1573.75,1573.75,1573.75,1573.75,31,0,31.00
10/15/2007,05:27,1573.75,1573.75,1573.50,1573.75,5,3,8.00
10/15/2007,05:28,1573.50,1573.50,1573.50,1573.50,0,1,1.00
10/15/2007,05:29,1573.75,1573.75,1573.75,1573.75,135,0,135.00
10/15/2007,05:30,1573.75,1574.00,1573.75,1573.75,19,23,42.00
10/15/2007,05:31,1573.75,1574.75,1573.75,1574.00,516,164,680.00
10/15/2007,05:32,1574.00,1574.50,1574.00,1574.50,274,4,278.00
10/15/2007,05:33,1574.25,1574.25,1573.50,1573.75,3,390,393.00
10/15/2007,05:34,1573.50,1573.75,1573.50,1573.50,4,17,21.00
10/15/2007,05:35,1573.75,1573.75,1573.00,1573.00,2,102,104.00
10/15/2007,05:36,1573.25,1573.25,1573.00,1573.25,64,35,99.00
10/15/2007,05:37,1573.25,1573.25,1573.25,1573.25,2,0,2.00
10/15/2007,05:38,1573.25,1573.50,1573.25,1573.50,31,1,32.00
10/15/2007,05:39,1573.25,1573.50,1573.00,1573.00,102,207,309.00
10/15/2007,05:40,1573.00,1573.25,1573.00,1573.25,27,248,275.00
10/15/2007,05:41,1573.00,1573.50,1573.00,1573.25,214,172,386.00
10/15/2007,05:42,1573.50,1573.50,1573.25,1573.25,6,39,45.00
10/15/2007,05:43,1573.25,1573.50,1573.25,1573.50,2,6,8.00
10/15/2007,05:44,1573.25,1573.25,1573.00,1573.25,1,129,130.00
10/15/2007,05:46,1573.25,1573.75,1573.00,1573.25,305,65,370.00
10/15/2007,05:47,1573.25,1573.25,1573.25,1573.25,0,2,2.00
10/15/2007,05:48,1573.00,1573.25,1573.00,1573.25,1,1,2.00
10/15/2007,05:49,1573.25,1573.25,1573.25,1573.25,68,0,68.00
10/15/2007,05:50,1573.25,1573.50,1573.25,1573.25,12,7,19.00
10/15/2007,05:52,1573.25,1573.25,1573.25,1573.25,0,10,10.00
10/15/2007,05:53,1573.50,1573.50,1573.25,1573.25,3,2,5.00
10/15/2007,05:54,1573.50,1573.50,1573.25,1573.25,2,10,12.00
10/15/2007,05:55,1573.25,1573.25,1573.25,1573.25,0,15,15.00
10/15/2007,05:56,1573.25,1573.25,1573.00,1573.25,2,170,172.00
10/15/2007,05:57,1573.25,1573.25,1573.00,1573.25,6,2,8.00
10/15/2007,05:58,1573.25,1573.25,1573.25,1573.25,30,0,30.00
10/15/2007,05:59,1573.25,1573.25,1573.00,1573.25,4,3,7.00
10/15/2007,06:00,1573.25,1573.25,1572.75,1572.75,2,245,247.00
10/15/2007,06:01,1572.75,1573.00,1572.75,1573.00,6,29,35.00
10/15/2007,06:02,1572.75,1572.75,1572.75,1572.75,0,5,5.00
10/15/2007,06:03,1573.00,1573.00,1573.00,1573.00,23,0,23.00
10/15/2007,06:04,1573.00,1573.25,1573.00,1573.25,173,39,212.00
10/15/2007,06:05,1573.00,1573.25,1573.00,1573.00,3,247,250.00
10/15/2007,06:06,1573.25,1573.25,1573.00,1573.00,47,23,70.00
10/15/2007,06:07,1573.00,1573.25,1573.00,1573.25,45,4,49.00
10/15/2007,06:08,1573.25,1573.25,1573.25,1573.25,2,0,2.00
10/15/2007,06:09,1573.25,1573.25,1573.25,1573.25,133,0,133.00
10/15/2007,06:10,1573.25,1573.25,1573.25,1573.25,141,0,141.00
10/15/2007,06:11,1573.25,1573.25,1573.00,1573.25,6,4,10.00
10/15/2007,06:12,1573.25,1573.25,1573.25,1573.25,21,0,21.00
10/15/2007,06:13,1573.25,1573.25,1573.25,1573.25,7,0,7.00
10/15/2007,06:14,1573.00,1573.00,1572.75,1573.00,2,251,253.00
10/15/2007,06:15,1573.00,1573.25,1572.75,1573.00,37,89,126.00
10/15/2007,06:16,1573.00,1573.00,1572.50,1572.50,142,286,428.00
10/15/2007,06:17,1572.75,1572.75,1572.75,1572.75,16,0,16.00
10/15/2007,06:18,1572.50,1572.75,1572.25,1572.75,45,110,155.00
10/15/2007,06:19,1572.75,1573.00,1572.75,1573.00,83,0,83.00
10/15/2007,06:20,1572.75,1573.00,1572.75,1572.75,1,86,87.00
10/15/2007,06:21,1573.00,1573.00,1573.00,1573.00,1,0,1.00
10/15/2007,06:22,1573.00,1573.00,1573.00,1573.00,14,0,14.00
10/15/2007,06:23,1573.00,1573.00,1572.00,1572.00,6,1130,1136.00
10/15/2007,06:24,1572.25,1573.00,1572.25,1572.75,1116,80,1196.00
10/15/2007,06:25,1572.75,1572.75,1572.75,1572.75,0,172,172.00
10/15/2007,06:26,1572.75,1572.75,1572.75,1572.75,0,209,209.00
10/15/2007,06:27,1572.50,1572.75,1572.50,1572.50,25,431,456.00
10/15/2007,06:28,1572.75,1572.75,1572.50,1572.75,108,5,113.00
10/15/2007,06:29,1572.75,1572.75,1572.50,1572.75,6,100,106.00
10/15/2007,06:30,1572.50,1572.75,1572.50,1572.75,3,42,45.00
10/15/2007,06:31,1572.75,1572.75,1572.50,1572.75,433,1,434.00
10/15/2007,06:32,1572.75,1573.00,1572.75,1572.75,7,80,87.00
10/15/2007,06:33,1572.75,1573.00,1572.75,1572.75,2,52,54.00
10/15/2007,06:34,1573.00,1573.25,1572.75,1573.25,188,87,275.00
10/15/2007,06:35,1573.00,1573.25,1573.00,1573.25,11,26,37.00
10/15/2007,06:36,1573.25,1573.25,1573.00,1573.00,7,358,365.00
10/15/2007,06:37,1573.00,1573.00,1573.00,1573.00,0,4,4.00
10/15/2007,06:38,1573.00,1573.00,1572.75,1573.00,3,6,9.00
10/15/2007,06:39,1573.00,1573.25,1573.00,1573.00,45,59,104.00
10/15/2007,06:40,1573.00,1573.00,1572.50,1572.75,87,338,425.00
10/15/2007,06:41,1572.75,1572.75,1572.50,1572.75,8,22,30.00
10/15/2007,06:42,1572.75,1572.75,1572.25,1572.50,105,351,456.00
10/15/2007,06:43,1572.50,1572.50,1572.50,1572.50,0,4,4.00
10/15/2007,06:44,1572.50,1572.50,1572.25,1572.50,1,162,163.00
10/15/2007,06:45,1572.50,1572.50,1572.50,1572.50,11,0,11.00
10/15/2007,06:46,1572.25,1572.50,1572.25,1572.25,91,525,616.00
10/15/2007,06:47,1572.25,1572.25,1572.25,1572.25,0,20,20.00
10/15/2007,06:48,1572.25,1572.50,1572.00,1572.50,62,203,265.00
10/15/2007,06:49,1572.50,1572.50,1572.50,1572.50,183,0,183.00
10/15/2007,06:50,1572.25,1572.50,1572.25,1572.25,11,106,117.00
10/15/2007,06:51,1572.25,1572.25,1572.25,1572.25,0,131,131.00
10/15/2007,06:52,1572.00,1572.25,1571.75,1572.00,49,356,405.00
10/15/2007,06:53,1572.00,1572.00,1571.25,1571.25,9,1033,1042.00
10/15/2007,06:54,1571.50,1571.50,1571.25,1571.25,1,59,60.00
10/15/2007,06:55,1571.50,1572.00,1571.25,1571.75,368,7,375.00
10/15/2007,06:56,1572.00,1572.00,1571.75,1572.00,56,50,106.00
10/15/2007,06:57,1572.00,1572.25,1571.75,1572.25,201,12,213.00
10/15/2007,06:58,1572.00,1572.00,1572.00,1572.00,0,1,1.00
10/15/2007,06:59,1572.25,1572.25,1572.00,1572.25,95,24,119.00
10/15/2007,07:00,1572.25,1572.25,1572.00,1572.25,123,28,151.00
10/15/2007,07:01,1572.25,1572.50,1572.25,1572.25,20,67,87.00
10/15/2007,07:02,1572.50,1572.50,1572.25,1572.25,1,103,104.00
10/15/2007,07:03,1572.25,1572.25,1572.00,1572.00,0,6,6.00
10/15/2007,07:04,1572.00,1572.25,1572.00,1572.25,5,7,12.00
10/15/2007,07:05,1572.25,1572.25,1572.00,1572.25,12,163,175.00
10/15/2007,07:06,1572.00,1572.00,1571.75,1572.00,47,213,260.00
10/15/2007,07:07,1572.25,1572.25,1572.00,1572.25,52,81,133.00
10/15/2007,07:08,1572.25,1572.25,1572.25,1572.25,31,0,31.00
10/15/2007,07:09,1572.00,1572.75,1572.00,1572.50,449,12,461.00
10/15/2007,07:10,1572.50,1573.00,1572.50,1572.75,211,61,272.00
10/15/2007,07:11,1573.00,1573.25,1572.75,1573.00,195,29,224.00
10/15/2007,07:12,1573.25,1573.25,1573.00,1573.00,51,101,152.00
10/15/2007,07:13,1573.00,1573.25,1573.00,1573.25,4,26,30.00
10/15/2007,07:14,1573.00,1573.00,1573.00,1573.00,0,169,169.00
10/15/2007,07:15,1573.00,1573.00,1572.75,1572.75,0,111,111.00
10/15/2007,07:16,1572.75,1573.00,1572.75,1573.00,8,62,70.00
10/15/2007,07:17,1572.75,1573.00,1572.75,1573.00,9,5,14.00
10/15/2007,07:18,1572.75,1572.75,1572.75,1572.75,0,5,5.00
10/15/2007,07:19,1573.00,1573.00,1572.75,1572.75,5,27,32.00
10/15/2007,07:20,1573.00,1573.00,1572.75,1572.75,5,131,136.00
10/15/2007,07:21,1572.75,1572.75,1572.50,1572.75,182,74,256.00
10/15/2007,07:22,1572.75,1573.25,1572.75,1573.00,105,62,167.00
10/15/2007,07:23,1573.00,1573.00,1572.75,1573.00,66,75,141.00
10/15/2007,07:24,1573.00,1573.25,1573.00,1573.00,301,160,461.00
10/15/2007,07:25,1573.00,1573.25,1572.75,1572.75,85,413,498.00
10/15/2007,07:26,1572.75,1573.50,1572.50,1573.25,348,9,357.00
10/15/2007,07:27,1573.25,1573.50,1573.25,1573.50,3,16,19.00
10/15/2007,07:28,1573.50,1573.50,1573.25,1573.25,1,35,36.00
10/15/2007,07:29,1573.50,1574.25,1573.50,1573.50,685,426,1111.00
10/15/2007,07:30,1573.75,1575.00,1573.50,1574.50,776,147,923.00
10/15/2007,07:31,1574.50,1575.25,1574.25,1574.50,1754,1427,3181.00
10/15/2007,07:32,1574.50,1575.50,1574.50,1574.50,1492,1318,2810.00
10/15/2007,07:33,1574.50,1575.00,1574.25,1574.25,651,487,1138.00
10/15/2007,07:34,1574.25,1574.50,1574.25,1574.25,92,218,310.00
10/15/2007,07:35,1574.25,1574.75,1574.00,1574.50,188,86,274.00
10/15/2007,07:36,1574.50,1574.50,1574.00,1574.50,225,477,702.00
10/15/2007,07:37,1574.25,1574.75,1574.25,1574.75,407,97,504.00
10/15/2007,07:38,1574.50,1574.75,1574.50,1574.75,55,144,199.00
10/15/2007,07:39,1574.75,1575.00,1574.75,1574.75,105,88,193.00
10/15/2007,07:40,1574.75,1575.00,1574.75,1574.75,305,180,485.00
10/15/2007,07:41,1574.75,1574.75,1574.50,1574.75,40,156,196.00
10/15/2007,07:42,1574.75,1575.00,1574.75,1575.00,31,1,32.00
10/15/2007,07:43,1575.00,1575.50,1575.00,1575.00,672,179,851.00
10/15/2007,07:44,1575.00,1575.25,1574.75,1575.00,8,103,111.00
10/15/2007,07:45,1575.00,1575.00,1574.75,1574.75,36,147,183.00
10/15/2007,07:46,1575.00,1575.00,1574.50,1574.50,56,97,153.00
10/15/2007,07:47,1574.75,1574.75,1574.50,1574.50,41,249,290.00
10/15/2007,07:48,1574.50,1574.50,1574.00,1574.00,78,300,378.00
10/15/2007,07:49,1574.00,1574.25,1573.75,1574.25,150,267,417.00
10/15/2007,07:50,1574.00,1574.25,1574.00,1574.00,21,362,383.00
10/15/2007,07:51,1574.00,1574.00,1574.00,1574.00,0,45,45.00
10/15/2007,07:52,1574.25,1574.25,1573.75,1574.00,9,189,198.00
10/15/2007,07:53,1574.00,1574.00,1573.50,1573.75,209,206,415.00
10/15/2007,07:54,1574.00,1574.25,1574.00,1574.25,415,11,426.00
10/15/2007,07:55,1574.25,1574.50,1574.00,1574.00,100,244,344.00
10/15/2007,07:56,1574.00,1574.25,1574.00,1574.25,51,13,64.00
10/15/2007,07:57,1574.25,1574.75,1574.25,1574.50,745,143,888.00
10/15/2007,07:58,1574.75,1574.75,1574.50,1574.50,93,15,108.00
10/15/2007,07:59,1574.50,1574.75,1574.50,1574.50,1,51,52.00
10/15/2007,08:00,1574.50,1574.75,1574.50,1574.50,10,38,48.00
10/15/2007,08:01,1574.50,1574.75,1574.50,1574.50,6,227,233.00
10/15/2007,08:02,1574.25,1574.50,1574.25,1574.25,1,326,327.00
10/15/2007,08:03,1574.25,1574.50,1574.25,1574.50,1,130,131.00
10/15/2007,08:04,1574.50,1574.50,1574.25,1574.25,5,15,20.00
10/15/2007,08:05,1574.25,1574.25,1574.25,1574.25,0,31,31.00
10/15/2007,08:06,1574.25,1574.50,1574.00,1574.00,3,198,201.00
10/15/2007,08:07,1574.25,1574.25,1574.00,1574.00,14,164,178.00
10/15/2007,08:08,1574.00,1574.25,1573.75,1573.75,6,257,263.00
10/15/2007,08:09,1573.75,1574.00,1573.75,1574.00,14,4,18.00
10/15/2007,08:10,1574.00,1574.00,1573.75,1574.00,50,34,84.00
10/15/2007,08:11,1573.75,1574.00,1573.75,1573.75,12,92,104.00
10/15/2007,08:12,1573.75,1573.75,1573.25,1573.50,747,482,1229.00
10/15/2007,08:13,1573.50,1573.75,1573.25,1573.50,334,125,459.00
10/15/2007,08:14,1573.50,1573.75,1573.50,1573.50,295,179,474.00
10/15/2007,08:15,1573.50,1573.75,1573.50,1573.75,22,11,33.00
10/15/2007,08:16,1573.50,1573.75,1573.25,1573.50,81,295,376.00
10/15/2007,08:17,1573.25,1573.25,1573.25,1573.25,0,11,11.00
10/15/2007,08:18,1573.50,1573.50,1573.25,1573.50,73,10,83.00
10/15/2007,08:19,1573.50,1573.50,1573.25,1573.50,39,17,56.00
10/15/2007,08:20,1573.50,1573.50,1573.25,1573.50,90,236,326.00
10/15/2007,08:21,1573.25,1573.50,1573.25,1573.50,9,27,36.00
10/15/2007,08:22,1573.50,1573.50,1573.25,1573.25,13,79,92.00
10/15/2007,08:23,1573.50,1573.50,1573.25,1573.50,24,65,89.00
10/15/2007,08:24,1573.25,1573.75,1573.25,1573.50,305,70,375.00
10/15/2007,08:25,1573.50,1573.75,1573.25,1573.50,31,301,332.00
10/15/2007,08:26,1573.25,1573.50,1573.25,1573.25,151,184,335.00
10/15/2007,08:27,1573.25,1573.50,1573.00,1573.25,232,221,453.00
10/15/2007,08:28,1573.25,1573.50,1573.25,1573.25,12,106,118.00
10/15/2007,08:29,1573.25,1573.50,1573.25,1573.25,222,427,649.00
10/15/2007,08:30,1573.25,1573.75,1573.00,1573.75,1056,1342,2398.00
10/15/2007,08:31,1573.50,1574.00,1572.75,1573.00,3502,5215,8717.00
10/15/2007,08:32,1572.75,1573.50,1572.75,1572.75,3134,3094,6228.00
10/15/2007,08:33,1573.00,1573.50,1572.75,1573.25,2976,1849,4825.00
10/15/2007,08:34,1573.25,1574.00,1573.00,1573.75,3836,1727,5563.00
10/15/2007,08:35,1573.75,1574.00,1573.25,1573.75,3428,3079,6507.00
10/15/2007,08:36,1574.00,1574.50,1573.75,1574.25,2337,2497,4834.00
10/15/2007,08:37,1574.25,1574.25,1572.25,1572.50,951,4376,5327.00
10/15/2007,08:38,1572.25,1572.75,1572.25,1572.25,1827,3354,5181.00
10/15/2007,08:39,1572.50,1572.75,1571.50,1572.00,1966,4016,5982.00
10/15/2007,08:40,1572.00,1572.50,1571.75,1572.25,2806,744,3550.00
10/15/2007,08:41,1572.25,1572.50,1571.75,1572.25,1621,1311,2932.00
10/15/2007,08:42,1572.25,1573.25,1572.25,1573.00,2931,900,3831.00
10/15/2007,08:43,1572.75,1573.00,1572.25,1572.25,634,1634,2268.00
10/15/2007,08:44,1572.25,1572.50,1571.50,1571.50,959,2396,3355.00
10/15/2007,08:45,1571.50,1572.00,1571.25,1571.50,2879,2341,5220.00
10/15/2007,08:46,1571.50,1571.75,1570.75,1570.75,1703,6761,8464.00
10/15/2007,08:47,1570.75,1571.00,1570.00,1570.25,818,5440,6258.00
10/15/2007,08:48,1570.00,1570.25,1569.25,1569.50,3906,8860,12766.00
10/15/2007,08:49,1569.50,1570.75,1569.50,1570.75,6493,1423,7916.00
10/15/2007,08:50,1570.75,1570.75,1570.25,1570.25,1169,1074,2243.00
10/15/2007,08:51,1570.25,1570.50,1569.50,1569.75,982,3543,4525.00
10/15/2007,08:52,1569.75,1570.50,1569.50,1570.25,1640,2008,3648.00
10/15/2007,08:53,1570.00,1570.50,1569.75,1570.00,1907,1966,3873.00
10/15/2007,08:54,1570.00,1570.25,1569.75,1570.00,1494,797,2291.00
10/15/2007,08:55,1570.25,1570.50,1569.25,1569.50,2006,2145,4151.00
10/15/2007,08:56,1569.50,1569.75,1568.75,1569.50,3617,3581,7198.00
10/15/2007,08:57,1569.75,1569.75,1568.75,1569.00,1943,2910,4853.00
10/15/2007,08:58,1568.75,1569.00,1568.75,1569.00,1452,2023,3475.00
10/15/2007,08:59,1568.75,1569.75,1568.75,1569.00,3156,1602,4758.00
10/15/2007,09:00,1569.00,1569.00,1568.25,1568.75,4003,4048,8051.00
10/15/2007,09:01,1568.75,1568.75,1568.25,1568.75,2125,2480,4605.00
10/15/2007,09:02,1568.50,1569.00,1567.75,1568.00,2133,4439,6572.00
10/15/2007,09:03,1568.00,1568.75,1568.00,1568.50,2767,3433,6200.00
10/15/2007,09:04,1568.25,1568.75,1568.25,1568.75,2107,2216,4323.00
10/15/2007,09:05,1568.75,1568.75,1568.00,1568.00,1071,2857,3928.00
10/15/2007,09:06,1568.00,1568.25,1567.25,1568.00,3726,6430,10156.00
10/15/2007,09:07,1567.75,1568.00,1567.25,1567.50,1597,1699,3296.00
10/15/2007,09:08,1567.75,1568.00,1567.25,1568.00,2382,1373,3755.00
10/15/2007,09:09,1568.00,1568.50,1567.50,1568.50,2842,2080,4922.00
10/15/2007,09:10,1568.50,1568.75,1568.25,1568.50,2285,1699,3984.00
10/15/2007,09:11,1568.50,1569.00,1568.25,1568.75,2407,1588,3995.00
10/15/2007,09:12,1568.75,1568.75,1568.00,1568.50,855,2205,3060.00
10/15/2007,09:13,1568.25,1568.50,1567.50,1567.50,2232,2985,5217.00
10/15/2007,09:14,1567.75,1568.25,1567.50,1567.75,1889,2269,4158.00
10/15/2007,09:15,1567.75,1568.50,1567.50,1568.25,1766,842,2608.00
10/15/2007,09:16,1568.25,1568.75,1568.00,1568.25,976,1176,2152.00
10/15/2007,09:17,1568.25,1569.00,1568.00,1569.00,3713,1387,5100.00
10/15/2007,09:18,1569.00,1569.25,1568.75,1568.75,1864,3129,4993.00
10/15/2007,09:19,1568.50,1569.00,1568.25,1569.00,3372,2980,6352.00
10/15/2007,09:20,1569.00,1569.25,1568.75,1569.00,1893,732,2625.00
10/15/2007,09:21,1569.25,1569.75,1569.00,1569.00,2379,1674,4053.00
10/15/2007,09:22,1569.25,1569.75,1569.00,1569.75,3626,163,3789.00
10/15/2007,09:23,1569.50,1569.75,1569.25,1569.50,1952,2020,3972.00
10/15/2007,09:24,1569.50,1569.50,1569.25,1569.25,31,953,984.00
10/15/2007,09:25,1569.25,1569.50,1568.75,1568.75,502,1674,2176.00
10/15/2007,09:26,1569.00,1569.25,1568.50,1568.75,936,954,1890.00
10/15/2007,09:27,1568.75,1569.00,1568.25,1568.50,1743,1389,3132.00
10/15/2007,09:28,1568.50,1568.75,1568.00,1568.50,1115,2161,3276.00
10/15/2007,09:29,1568.25,1569.25,1568.25,1568.75,2292,1734,4026.00
10/15/2007,09:30,1568.75,1569.00,1567.75,1567.75,324,2284,2608.00
10/15/2007,09:31,1568.00,1568.50,1567.75,1568.00,2890,2345,5235.00
10/15/2007,09:32,1568.00,1568.50,1567.75,1568.00,2108,1491,3599.00
10/15/2007,09:33,1568.25,1568.25,1567.50,1567.75,793,4078,4871.00
10/15/2007,09:34,1567.75,1568.50,1567.50,1568.25,5045,2953,7998.00
10/15/2007,09:35,1568.50,1569.00,1568.25,1568.50,2491,1649,4140.00
10/15/2007,09:36,1568.50,1569.00,1568.25,1568.75,2644,966,3610.00
10/15/2007,09:37,1568.75,1568.75,1567.25,1567.50,1671,3741,5412.00
10/15/2007,09:38,1567.25,1568.25,1567.25,1568.25,2869,1267,4136.00
10/15/2007,09:39,1568.25,1568.50,1567.50,1567.75,1327,1153,2480.00
10/15/2007,09:40,1567.50,1567.75,1566.50,1567.25,3957,7574,11531.00
10/15/2007,09:41,1567.25,1568.00,1567.00,1567.50,3958,1584,5542.00
10/15/2007,09:42,1567.50,1567.50,1566.25,1566.25,2463,6648,9111.00
10/15/2007,09:43,1566.25,1567.00,1566.25,1566.50,2857,4907,7764.00
10/15/2007,09:44,1566.50,1566.50,1565.75,1566.00,3934,5395,9329.00
10/15/2007,09:45,1566.00,1566.50,1565.50,1565.75,2003,8077,10080.00
10/15/2007,09:46,1565.75,1566.00,1565.25,1565.75,3553,3937,7490.00
10/15/2007,09:47,1565.75,1566.00,1565.50,1565.75,1881,936,2817.00
10/15/2007,09:48,1565.75,1566.00,1565.50,1566.00,2382,770,3152.00
10/15/2007,09:49,1565.75,1566.50,1565.75,1566.25,1825,1368,3193.00
10/15/2007,09:50,1566.25,1566.25,1565.50,1565.50,1326,2863,4189.00
10/15/2007,09:51,1565.50,1566.25,1565.50,1566.00,2251,1073,3324.00
10/15/2007,09:52,1566.00,1566.25,1565.50,1565.50,1162,1809,2971.00
10/15/2007,09:53,1565.50,1566.00,1565.00,1565.00,1411,4509,5920.00
10/15/2007,09:54,1565.00,1565.25,1564.50,1564.50,1360,4087,5447.00
10/15/2007,09:55,1564.50,1565.00,1564.25,1564.75,4465,3616,8081.00
10/15/2007,09:56,1564.50,1565.00,1563.75,1564.25,2974,5066,8040.00
10/15/2007,09:57,1564.00,1564.50,1563.75,1564.25,3691,3949,7640.00
10/15/2007,09:58,1564.25,1564.25,1563.00,1563.50,4346,8191,12537.00
10/15/2007,09:59,1563.50,1564.00,1563.25,1563.50,5269,3781,9050.00
10/15/2007,10:00,1563.50,1563.75,1563.00,1563.75,1576,1807,3383.00
10/15/2007,10:01,1563.50,1563.75,1562.50,1563.00,1268,6114,7382.00
10/15/2007,10:02,1562.75,1563.00,1562.00,1562.50,6025,6624,12649.00
10/15/2007,10:03,1562.50,1563.00,1562.25,1562.25,3504,3408,6912.00
10/15/2007,10:04,1562.25,1562.50,1561.75,1562.25,2302,4412,6714.00
10/15/2007,10:05,1562.25,1562.25,1561.50,1562.25,2915,4639,7554.00
10/15/2007,10:06,1562.25,1562.25,1561.50,1561.75,2082,2607,4689.00
10/15/2007,10:07,1561.50,1561.75,1561.00,1561.25,1504,2953,4457.00
10/15/2007,10:08,1561.25,1561.50,1560.00,1560.00,5432,11944,17376.00
10/15/2007,10:09,1560.00,1560.50,1559.50,1560.50,6079,8100,14179.00
10/15/2007,10:10,1560.50,1561.25,1560.25,1561.00,5357,2138,7495.00
10/15/2007,10:11,1561.25,1561.25,1560.50,1560.50,1774,3004,4778.00
10/15/2007,10:12,1560.50,1560.75,1560.25,1560.25,1751,1824,3575.00
10/15/2007,10:13,1560.25,1560.75,1560.00,1560.25,1626,1522,3148.00
10/15/2007,10:14,1560.50,1561.50,1560.00,1561.25,4035,1751,5786.00
10/15/2007,10:15,1561.25,1562.25,1561.00,1562.25,5848,1238,7086.00
10/15/2007,10:16,1562.00,1562.00,1561.50,1562.00,2276,1987,4263.00
10/15/2007,10:17,1561.75,1562.00,1561.00,1561.25,1209,3092,4301.00
10/15/2007,10:18,1561.25,1561.75,1561.25,1561.75,1087,505,1592.00
10/15/2007,10:19,1561.75,1562.25,1561.50,1562.00,1751,2103,3854.00
10/15/2007,10:20,1562.00,1562.00,1560.75,1560.75,1358,3679,5037.00
10/15/2007,10:21,1561.00,1561.25,1560.50,1560.50,698,1666,2364.00
10/15/2007,10:22,1560.50,1560.75,1558.75,1559.00,4744,9019,13763.00
10/15/2007,10:23,1559.00,1559.00,1556.75,1557.25,7956,16899,24855.00
10/15/2007,10:24,1557.25,1558.25,1557.00,1557.75,4269,4376,8645.00
10/15/2007,10:25,1557.75,1558.50,1557.50,1558.25,3757,1539,5296.00
10/15/2007,10:26,1558.25,1558.25,1557.25,1557.25,2090,3988,6078.00
10/15/2007,10:27,1557.50,1558.75,1557.25,1558.50,5266,2386,7652.00
10/15/2007,10:28,1558.25,1558.75,1558.00,1558.50,2319,979,3298.00
10/15/2007,10:29,1558.50,1559.25,1558.25,1559.00,1864,1053,2917.00
10/15/2007,10:30,1559.00,1559.25,1558.50,1559.00,3596,2580,6176.00
10/15/2007,10:31,1559.00,1559.25,1558.75,1559.00,2895,1838,4733.00
10/15/2007,10:32,1559.00,1559.00,1557.00,1557.25,2382,8184,10566.00
10/15/2007,10:33,1557.25,1558.50,1557.00,1558.25,3555,2019,5574.00
10/15/2007,10:34,1558.25,1558.75,1557.75,1558.50,1643,990,2633.00
10/15/2007,10:35,1558.50,1559.00,1558.00,1558.75,2754,2469,5223.00
10/15/2007,10:36,1558.50,1558.75,1558.25,1558.50,1212,1657,2869.00
10/15/2007,10:37,1558.50,1559.00,1558.25,1558.50,1395,2467,3862.00
10/15/2007,10:38,1558.25,1559.00,1558.00,1558.75,1318,1375,2693.00
10/15/2007,10:39,1559.00,1560.25,1558.75,1560.00,5285,2908,8193.00
10/15/2007,10:40,1560.00,1560.75,1560.00,1560.50,4832,2730,7562.00
10/15/2007,10:41,1560.75,1560.75,1560.00,1560.00,1138,2071,3209.00
10/15/2007,10:42,1560.00,1560.25,1559.75,1560.00,533,1303,1836.00
10/15/2007,10:43,1560.00,1560.50,1559.75,1560.00,1848,663,2511.00
10/15/2007,10:44,1560.25,1560.25,1559.75,1559.75,884,847,1731.00
10/15/2007,10:45,1560.00,1560.00,1559.50,1559.50,993,1725,2718.00
10/15/2007,10:46,1559.50,1560.00,1559.25,1559.25,1508,1537,3045.00
10/15/2007,10:47,1559.25,1559.75,1559.25,1559.50,454,956,1410.00
10/15/2007,10:48,1559.75,1559.75,1558.75,1559.00,949,1917,2866.00
10/15/2007,10:49,1559.00,1559.25,1558.75,1558.75,201,772,973.00
10/15/2007,10:50,1558.75,1559.00,1558.25,1558.25,894,4255,5149.00
10/15/2007,10:51,1558.25,1559.00,1558.25,1559.00,1513,349,1862.00
10/15/2007,10:52,1559.00,1559.25,1558.75,1558.75,736,1935,2671.00
10/15/2007,10:53,1558.75,1559.50,1558.75,1559.50,1050,75,1125.00
10/15/2007,10:54,1559.50,1559.50,1559.25,1559.50,141,1107,1248.00
10/15/2007,10:55,1559.50,1559.50,1559.00,1559.25,889,904,1793.00
10/15/2007,10:56,1559.50,1560.75,1559.50,1560.75,3123,691,3814.00
10/15/2007,10:57,1560.50,1560.75,1560.00,1560.00,449,2192,2641.00
10/15/2007,10:58,1560.25,1560.50,1560.00,1560.50,516,404,920.00
10/15/2007,10:59,1560.50,1560.75,1560.25,1560.50,1638,530,2168.00
10/15/2007,11:00,1560.50,1560.75,1560.25,1560.75,984,105,1089.00
10/15/2007,11:01,1560.75,1560.75,1559.50,1559.50,575,3655,4230.00
10/15/2007,11:02,1559.50,1559.50,1558.75,1559.00,767,1716,2483.00
10/15/2007,11:03,1558.75,1559.00,1558.50,1559.00,1234,2464,3698.00
10/15/2007,11:04,1559.00,1559.25,1558.50,1559.00,2042,2413,4455.00
10/15/2007,11:05,1559.00,1559.50,1558.75,1559.00,1228,1733,2961.00
10/15/2007,11:06,1559.00,1560.00,1559.00,1560.00,1905,133,2038.00
10/15/2007,11:07,1559.75,1560.25,1559.75,1559.75,965,564,1529.00
10/15/2007,11:08,1560.00,1560.00,1559.00,1559.50,651,1907,2558.00
10/15/2007,11:09,1559.50,1559.75,1559.50,1559.75,1623,194,1817.00
10/15/2007,11:10,1559.75,1560.00,1559.75,1560.00,101,368,469.00
10/15/2007,11:11,1560.00,1560.00,1559.25,1559.75,364,1056,1420.00
10/15/2007,11:12,1559.50,1561.50,1559.50,1560.75,5111,1400,6511.00
10/15/2007,11:13,1560.75,1561.00,1560.50,1560.75,848,1576,2424.00
10/15/2007,11:14,1560.75,1561.50,1560.75,1561.00,2523,1061,3584.00
10/15/2007,11:15,1560.75,1561.75,1560.75,1561.75,1582,1075,2657.00
10/15/2007,11:16,1561.75,1561.75,1560.75,1561.50,1408,1412,2820.00
10/15/2007,11:17,1561.50,1561.50,1560.50,1560.75,420,1865,2285.00
10/15/2007,11:18,1560.75,1561.25,1560.75,1560.75,1015,492,1507.00
10/15/2007,11:19,1561.00,1561.00,1560.25,1560.75,464,936,1400.00
10/15/2007,11:20,1560.75,1561.00,1560.25,1560.50,1158,898,2056.00
10/15/2007,11:21,1560.50,1561.00,1560.25,1560.25,1151,880,2031.00
10/15/2007,11:22,1560.50,1560.75,1560.25,1560.50,230,109,339.00
10/15/2007,11:23,1560.50,1560.50,1560.00,1560.50,933,1100,2033.00
10/15/2007,11:24,1560.50,1560.50,1559.75,1560.00,1122,953,2075.00
10/15/2007,11:25,1560.25,1560.50,1560.00,1560.25,900,1498,2398.00
10/15/2007,11:26,1560.25,1561.00,1560.00,1561.00,1378,227,1605.00
10/15/2007,11:27,1560.75,1561.00,1560.25,1560.50,322,1387,1709.00
10/15/2007,11:28,1560.25,1560.50,1560.25,1560.25,83,91,174.00
10/15/2007,11:29,1560.50,1560.50,1559.25,1559.50,1100,2515,3615.00
10/15/2007,11:30,1559.25,1559.50,1558.75,1559.25,1847,2457,4304.00
10/15/2007,11:31,1559.25,1559.50,1557.50,1557.75,2338,7409,9747.00
10/15/2007,11:32,1557.50,1558.75,1557.50,1558.50,3741,4339,8080.00
10/15/2007,11:33,1558.50,1559.25,1558.50,1558.75,1063,694,1757.00
10/15/2007,11:34,1558.75,1559.00,1558.50,1558.75,232,325,557.00
10/15/2007,11:35,1558.75,1559.00,1558.50,1559.00,471,468,939.00
10/15/2007,11:36,1559.00,1559.25,1558.75,1559.25,840,119,959.00
10/15/2007,11:37,1559.25,1559.50,1558.75,1558.75,596,714,1310.00
10/15/2007,11:38,1558.75,1559.25,1558.75,1559.00,170,102,272.00
10/15/2007,11:39,1559.25,1559.75,1559.25,1559.75,1942,878,2820.00
10/15/2007,11:40,1559.75,1560.25,1559.25,1559.75,1208,798,2006.00
10/15/2007,11:41,1559.75,1559.75,1558.50,1558.50,294,1942,2236.00
10/15/2007,11:42,1558.75,1559.00,1557.75,1558.00,1007,1458,2465.00
10/15/2007,11:43,1557.75,1558.25,1557.25,1557.75,3340,5573,8913.00
10/15/2007,11:44,1557.75,1558.50,1557.00,1558.00,2981,4028,7009.00
10/15/2007,11:45,1557.75,1558.25,1557.25,1558.25,1254,812,2066.00
10/15/2007,11:46,1558.00,1558.25,1557.75,1558.25,253,232,485.00
10/15/2007,11:47,1558.25,1558.25,1557.25,1557.50,448,876,1324.00
10/15/2007,11:48,1557.50,1557.75,1556.50,1556.75,2723,5891,8614.00
10/15/2007,11:49,1556.75,1556.75,1555.75,1556.25,5791,7690,13481.00
10/15/2007,11:50,1556.25,1556.50,1555.25,1556.25,7106,7295,14401.00
10/15/2007,11:51,1556.25,1556.75,1555.75,1556.75,2206,1868,4074.00
10/15/2007,11:52,1556.50,1557.00,1556.00,1556.75,1318,1324,2642.00
10/15/2007,11:53,1556.75,1557.00,1556.50,1556.75,1777,1087,2864.00
10/15/2007,11:54,1556.50,1556.75,1556.00,1556.50,838,2028,2866.00
10/15/2007,11:55,1556.25,1556.75,1556.25,1556.25,2118,667,2785.00
10/15/2007,11:56,1556.50,1556.50,1555.75,1555.75,2150,1873,4023.00
10/15/2007,11:57,1556.00,1557.00,1556.00,1556.50,2293,1919,4212.00
10/15/2007,11:58,1556.50,1557.00,1556.25,1556.50,1023,2351,3374.00
10/15/2007,11:59,1556.50,1556.75,1555.75,1556.25,926,1334,2260.00
10/15/2007,12:00,1556.25,1556.75,1556.00,1556.50,1019,493,1512.00
10/15/2007,12:01,1556.75,1557.00,1556.50,1557.00,720,324,1044.00
10/15/2007,12:02,1557.00,1557.25,1555.50,1556.00,2322,2701,5023.00
10/15/2007,12:03,1555.75,1556.00,1555.75,1555.75,277,365,642.00
10/15/2007,12:04,1555.75,1555.75,1554.50,1555.00,3538,7937,11475.00
10/15/2007,12:05,1554.75,1555.00,1554.00,1554.50,3179,6470,9649.00
10/15/2007,12:06,1554.50,1554.50,1553.50,1553.75,3511,7524,11035.00
10/15/2007,12:07,1554.00,1554.50,1553.75,1554.50,1352,952,2304.00
10/15/2007,12:08,1554.50,1554.75,1554.25,1554.50,1062,979,2041.00
10/15/2007,12:09,1554.25,1554.50,1554.00,1554.50,1063,1199,2262.00
10/15/2007,12:10,1554.50,1554.50,1553.75,1554.00,1960,2826,4786.00
10/15/2007,12:11,1553.75,1554.25,1553.75,1554.00,2446,1600,4046.00
10/15/2007,12:12,1554.00,1554.25,1553.75,1553.75,1541,1627,3168.00
10/15/2007,12:13,1553.75,1554.00,1552.75,1553.25,3405,6120,9525.00
10/15/2007,12:14,1553.50,1554.25,1553.00,1554.00,2309,1946,4255.00
10/15/2007,12:15,1554.00,1554.50,1553.25,1553.25,2518,3053,5571.00
10/15/2007,12:16,1553.25,1554.25,1553.25,1554.25,2348,990,3338.00
10/15/2007,12:17,1554.25,1555.00,1554.00,1554.75,4390,1423,5813.00
10/15/2007,12:18,1555.00,1555.25,1554.50,1555.25,4475,1441,5916.00
10/15/2007,12:19,1555.25,1555.25,1554.75,1554.75,923,3013,3936.00
10/15/2007,12:20,1554.50,1555.50,1554.50,1555.25,2069,1660,3729.00
10/15/2007,12:21,1555.25,1556.25,1555.00,1556.00,3417,853,4270.00
10/15/2007,12:22,1555.75,1556.25,1555.75,1556.00,872,1557,2429.00
10/15/2007,12:23,1556.00,1556.25,1555.50,1555.75,1424,1915,3339.00
10/15/2007,12:24,1555.50,1555.50,1554.75,1555.00,647,1801,2448.00
10/15/2007,12:25,1555.00,1555.25,1554.50,1554.50,970,1460,2430.00
10/15/2007,12:26,1554.75,1555.25,1554.50,1555.25,867,583,1450.00
10/15/2007,12:27,1555.25,1555.50,1555.25,1555.25,1479,61,1540.00
10/15/2007,12:28,1555.25,1556.25,1555.25,1556.00,1541,554,2095.00
10/15/2007,12:29,1555.75,1556.00,1555.50,1556.00,393,584,977.00
10/15/2007,12:30,1556.00,1556.75,1556.00,1556.50,2081,230,2311.00
10/15/2007,12:31,1556.50,1556.75,1556.25,1556.50,1450,707,2157.00
10/15/2007,12:32,1556.50,1556.75,1556.25,1556.25,1228,849,2077.00
10/15/2007,12:33,1556.25,1556.50,1556.00,1556.00,743,905,1648.00
10/15/2007,12:34,1556.00,1556.50,1555.75,1556.00,277,627,904.00
10/15/2007,12:35,1555.75,1556.50,1555.75,1556.50,763,375,1138.00
10/15/2007,12:36,1556.50,1556.50,1556.25,1556.25,185,92,277.00
10/15/2007,12:37,1556.25,1556.50,1555.25,1556.25,1310,1776,3086.00
10/15/2007,12:38,1556.25,1557.25,1556.25,1557.00,2794,878,3672.00
10/15/2007,12:39,1557.25,1557.50,1556.50,1557.00,2120,2054,4174.00
10/15/2007,12:40,1556.75,1557.00,1556.50,1556.75,1048,765,1813.00
10/15/2007,12:41,1556.75,1556.75,1556.25,1556.75,749,444,1193.00
10/15/2007,12:42,1556.75,1556.75,1556.25,1556.25,224,552,776.00
10/15/2007,12:43,1556.25,1556.50,1556.00,1556.50,503,975,1478.00
10/15/2007,12:44,1556.25,1556.50,1556.25,1556.25,211,144,355.00
10/15/2007,12:45,1556.25,1556.50,1555.25,1555.25,699,1725,2424.00
10/15/2007,12:46,1555.25,1555.75,1555.25,1555.50,1192,1085,2277.00
10/15/2007,12:47,1555.50,1555.75,1555.25,1555.50,367,320,687.00
10/15/2007,12:48,1555.50,1555.50,1554.75,1554.75,1202,2493,3695.00
10/15/2007,12:49,1555.00,1555.25,1554.25,1555.00,1318,2708,4026.00
10/15/2007,12:50,1554.75,1555.00,1554.50,1554.75,403,598,1001.00
10/15/2007,12:51,1554.75,1555.00,1554.50,1555.00,585,861,1446.00
10/15/2007,12:52,1555.00,1556.25,1555.00,1556.00,3338,1430,4768.00
10/15/2007,12:53,1556.00,1556.00,1555.75,1555.75,487,536,1023.00
10/15/2007,12:54,1556.00,1556.00,1555.00,1555.00,280,2213,2493.00
10/15/2007,12:55,1555.00,1555.50,1555.00,1555.00,262,504,766.00
10/15/2007,12:56,1555.00,1555.50,1555.00,1555.00,253,1241,1494.00
10/15/2007,12:57,1555.25,1555.50,1554.75,1555.50,766,581,1347.00
10/15/2007,12:58,1555.50,1556.50,1555.50,1556.25,3418,1668,5086.00
10/15/2007,12:59,1556.25,1556.25,1555.75,1556.00,291,194,485.00
10/15/2007,13:00,1556.00,1556.75,1556.00,1556.50,1067,763,1830.00
10/15/2007,13:01,1556.50,1556.50,1555.50,1555.50,288,2576,2864.00
10/15/2007,13:02,1555.50,1555.75,1555.50,1555.50,109,227,336.00
10/15/2007,13:03,1555.75,1556.00,1555.25,1555.75,760,1105,1865.00
10/15/2007,13:04,1555.75,1556.00,1555.50,1555.50,272,273,545.00
10/15/2007,13:05,1555.75,1555.75,1554.75,1555.00,532,2655,3187.00
10/15/2007,13:06,1555.00,1555.00,1554.25,1554.25,1027,1395,2422.00
10/15/2007,13:07,1554.50,1555.00,1554.00,1554.75,2015,1426,3441.00
10/15/2007,13:08,1554.75,1555.00,1554.00,1554.25,904,1491,2395.00
10/15/2007,13:09,1554.25,1554.25,1553.50,1553.75,1909,3708,5617.00
10/15/2007,13:10,1553.75,1554.00,1552.75,1553.00,2668,5708,8376.00
10/15/2007,13:11,1553.00,1553.50,1552.50,1552.50,3277,7219,10496.00
10/15/2007,13:12,1552.50,1553.50,1552.00,1553.00,4490,11386,15876.00
10/15/2007,13:13,1553.25,1553.25,1552.75,1552.75,963,2147,3110.00
10/15/2007,13:14,1552.50,1553.25,1552.25,1552.75,3651,3171,6822.00
10/15/2007,13:15,1552.75,1554.00,1552.75,1553.00,2093,3539,5632.00
10/15/2007,13:16,1553.00,1553.75,1553.00,1553.50,1752,1188,2940.00
10/15/2007,13:17,1553.50,1554.75,1553.25,1554.50,3634,1765,5399.00
10/15/2007,13:18,1554.50,1555.25,1554.25,1554.75,2719,1888,4607.00
10/15/2007,13:19,1554.50,1555.50,1554.25,1555.25,2816,645,3461.00
10/15/2007,13:20,1555.25,1555.50,1554.25,1554.25,1531,2554,4085.00
10/15/2007,13:21,1554.25,1554.50,1554.00,1554.25,771,1629,2400.00
10/15/2007,13:22,1554.25,1554.50,1553.75,1553.75,172,1499,1671.00
10/15/2007,13:23,1553.75,1554.00,1553.50,1553.75,170,1234,1404.00
10/15/2007,13:24,1553.75,1554.25,1553.75,1553.75,1313,639,1952.00
10/15/2007,13:25,1553.75,1554.25,1553.25,1554.00,1337,2449,3786.00
10/15/2007,13:26,1553.75,1554.00,1553.50,1553.50,376,641,1017.00
10/15/2007,13:27,1553.50,1554.00,1553.25,1553.75,688,594,1282.00
10/15/2007,13:28,1554.00,1555.50,1553.75,1555.25,4154,1349,5503.00
10/15/2007,13:29,1555.50,1555.75,1554.75,1554.75,2025,2274,4299.00
10/15/2007,13:30,1555.00,1555.25,1554.50,1555.25,1098,774,1872.00
10/15/2007,13:31,1555.25,1555.75,1554.75,1554.75,1069,2085,3154.00
10/15/2007,13:32,1554.75,1555.25,1554.75,1555.00,1022,113,1135.00
10/15/2007,13:33,1555.25,1555.75,1555.00,1555.25,1337,1128,2465.00
10/15/2007,13:34,1555.25,1555.50,1554.50,1554.75,976,1651,2627.00
10/15/2007,13:35,1554.75,1555.00,1554.00,1554.75,1422,1346,2768.00
10/15/2007,13:36,1554.50,1555.00,1554.25,1554.50,923,584,1507.00
10/15/2007,13:37,1554.50,1555.75,1554.50,1555.50,2571,1282,3853.00
10/15/2007,13:38,1555.50,1556.25,1555.25,1555.75,2444,1546,3990.00
10/15/2007,13:39,1555.75,1555.75,1554.50,1555.25,909,1978,2887.00
10/15/2007,13:40,1555.50,1556.00,1555.25,1556.00,954,358,1312.00
10/15/2007,13:41,1555.75,1556.25,1555.50,1556.00,1420,1067,2487.00
10/15/2007,13:42,1556.00,1556.25,1555.50,1555.50,169,677,846.00
10/15/2007,13:43,1555.50,1556.50,1555.25,1556.25,1613,1274,2887.00
10/15/2007,13:44,1556.25,1556.50,1555.75,1556.50,1079,676,1755.00
10/15/2007,13:45,1556.25,1556.75,1556.00,1556.75,1812,847,2659.00
10/15/2007,13:46,1556.75,1557.00,1555.75,1556.00,1847,2104,3951.00
10/15/2007,13:47,1555.75,1556.25,1555.75,1556.00,1467,591,2058.00
10/15/2007,13:48,1556.00,1556.00,1554.75,1554.75,1900,2862,4762.00
10/15/2007,13:49,1555.00,1555.75,1554.75,1555.00,1373,1908,3281.00
10/15/2007,13:50,1555.25,1555.25,1554.75,1555.00,2031,558,2589.00
10/15/2007,13:51,1555.00,1555.75,1554.75,1555.75,2000,481,2481.00
10/15/2007,13:52,1555.75,1556.00,1555.25,1555.50,803,446,1249.00
10/15/2007,13:53,1555.75,1555.75,1554.75,1555.00,770,1314,2084.00
10/15/2007,13:54,1555.00,1555.25,1554.25,1554.50,251,2205,2456.00
10/15/2007,13:55,1554.50,1555.00,1554.50,1555.00,1224,631,1855.00
10/15/2007,13:56,1555.00,1555.00,1554.25,1554.50,408,851,1259.00
10/15/2007,13:57,1554.50,1554.50,1553.75,1554.00,2814,2460,5274.00
10/15/2007,13:58,1553.75,1554.25,1553.75,1554.00,2533,2102,4635.00
10/15/2007,13:59,1554.25,1554.75,1553.75,1554.75,2192,854,3046.00
10/15/2007,14:00,1554.75,1555.25,1554.50,1555.00,1422,780,2202.00
10/15/2007,14:01,1555.00,1555.00,1554.50,1554.50,53,1683,1736.00
10/15/2007,14:02,1554.50,1556.50,1554.50,1555.75,3341,2192,5533.00
10/15/2007,14:03,1556.00,1558.25,1555.75,1557.75,12023,4828,16851.00
10/15/2007,14:04,1557.50,1558.75,1557.50,1557.50,4210,5101,9311.00
10/15/2007,14:05,1557.50,1557.75,1557.00,1557.50,2471,1911,4382.00
10/15/2007,14:06,1557.50,1557.75,1557.00,1557.25,967,1919,2886.00
10/15/2007,14:07,1557.00,1557.25,1556.50,1557.00,2116,2602,4718.00
10/15/2007,14:08,1557.00,1557.50,1556.75,1557.00,745,1272,2017.00
10/15/2007,14:09,1556.75,1557.25,1556.75,1557.00,639,636,1275.00
10/15/2007,14:10,1557.00,1557.00,1556.00,1556.50,1534,2700,4234.00
10/15/2007,14:11,1556.75,1557.00,1556.25,1556.75,1665,506,2171.00
10/15/2007,14:12,1557.00,1557.00,1555.75,1556.00,968,2061,3029.00
10/15/2007,14:13,1556.25,1556.25,1555.25,1555.50,778,3692,4470.00
10/15/2007,14:14,1555.25,1556.00,1554.50,1554.50,1317,4882,6199.00
10/15/2007,14:15,1554.50,1554.75,1553.50,1554.00,2758,4930,7688.00
10/15/2007,14:16,1554.00,1554.25,1553.75,1554.00,1300,3862,5162.00
10/15/2007,14:17,1554.00,1554.00,1553.00,1553.25,1942,3538,5480.00
10/15/2007,14:18,1553.00,1553.75,1552.50,1553.50,3011,3757,6768.00
10/15/2007,14:19,1553.50,1554.75,1553.00,1554.50,5482,3550,9032.00
10/15/2007,14:20,1554.50,1554.75,1554.00,1554.50,986,1256,2242.00
10/15/2007,14:21,1554.50,1555.75,1554.50,1555.25,3705,2939,6644.00
10/15/2007,14:22,1555.50,1555.50,1553.75,1554.25,2112,4770,6882.00
10/15/2007,14:23,1554.25,1555.00,1552.75,1553.00,1926,4782,6708.00
10/15/2007,14:24,1552.75,1553.50,1552.50,1553.00,3574,3192,6766.00
10/15/2007,14:25,1553.25,1553.25,1551.25,1551.50,7473,10235,17708.00
10/15/2007,14:26,1551.50,1551.75,1550.50,1551.25,6500,9741,16241.00
10/15/2007,14:27,1551.25,1552.00,1551.00,1551.25,3296,4625,7921.00
10/15/2007,14:28,1551.25,1551.50,1550.00,1551.00,6350,7086,13436.00
10/15/2007,14:29,1551.00,1551.75,1551.00,1551.25,2374,3004,5378.00
10/15/2007,14:30,1551.25,1552.75,1551.00,1552.50,5401,1904,7305.00
10/15/2007,14:31,1552.50,1553.00,1552.25,1553.00,2588,2246,4834.00
10/15/2007,14:32,1552.75,1553.50,1552.00,1552.25,4631,5926,10557.00
10/15/2007,14:33,1552.00,1552.50,1551.75,1552.25,1133,1199,2332.00
10/15/2007,14:34,1552.00,1552.50,1552.00,1552.25,1263,954,2217.00
10/15/2007,14:35,1552.25,1553.25,1552.00,1552.50,3691,3687,7378.00
10/15/2007,14:36,1552.25,1553.00,1551.50,1552.75,5073,3907,8980.00
10/15/2007,14:37,1552.75,1553.75,1552.50,1553.50,3991,1964,5955.00
10/15/2007,14:38,1553.25,1554.25,1553.00,1553.75,2698,1343,4041.00
10/15/2007,14:39,1553.75,1554.00,1553.25,1554.00,2288,717,3005.00
10/15/2007,14:40,1553.75,1554.25,1553.25,1553.75,2490,1471,3961.00
10/15/2007,14:41,1554.00,1554.00,1552.75,1553.50,1789,3783,5572.00
10/15/2007,14:42,1553.50,1555.25,1553.50,1555.25,5120,3140,8260.00
10/15/2007,14:43,1555.25,1557.00,1555.00,1556.00,10043,5391,15434.00
10/15/2007,14:44,1556.00,1557.00,1556.00,1556.50,2554,1894,4448.00
10/15/2007,14:45,1556.50,1557.00,1556.25,1556.50,3254,2146,5400.00
10/15/2007,14:46,1556.75,1557.75,1556.50,1557.50,6630,3588,10218.00
10/15/2007,14:47,1557.25,1558.50,1557.25,1558.25,6252,2135,8387.00
10/15/2007,14:48,1558.00,1559.75,1558.00,1559.25,9213,6412,15625.00
10/15/2007,14:49,1559.25,1559.50,1558.25,1558.50,3997,9389,13386.00
10/15/2007,14:50,1558.50,1558.75,1558.25,1558.75,3649,1647,5296.00
10/15/2007,14:51,1558.75,1558.75,1557.00,1557.25,4084,6721,10805.00
10/15/2007,14:52,1557.50,1557.75,1556.50,1557.75,6369,4459,10828.00
10/15/2007,14:53,1557.50,1558.25,1557.25,1558.00,1420,1783,3203.00
10/15/2007,14:54,1557.75,1558.25,1557.50,1557.50,2059,2371,4430.00
10/15/2007,14:55,1557.50,1557.75,1556.75,1556.75,3235,4287,7522.00
10/15/2007,14:56,1556.75,1558.25,1556.75,1558.00,8214,2045,10259.00
10/15/2007,14:57,1558.25,1559.00,1557.75,1558.25,4784,3045,7829.00
10/15/2007,14:58,1558.25,1558.75,1558.00,1558.50,2100,1318,3418.00
10/15/2007,14:59,1558.75,1558.75,1558.25,1558.50,3402,3237,6639.00
10/15/2007,15:00,1558.50,1559.25,1558.00,1559.00,12167,10440,22607.00
10/15/2007,15:01,1559.00,1559.75,1558.50,1559.50,14379,10371,24750.00
10/15/2007,15:02,1559.50,1559.50,1559.25,1559.50,2048,3410,5458.00
10/15/2007,15:03,1559.25,1559.75,1559.00,1559.50,3511,2363,5874.00
10/15/2007,15:04,1559.50,1559.75,1559.25,1559.50,2931,2355,5286.00
10/15/2007,15:05,1559.25,1559.50,1559.25,1559.50,1190,449,1639.00
10/15/2007,15:06,1559.50,1559.75,1559.25,1559.50,3380,388,3768.00
10/15/2007,15:07,1559.50,1559.75,1559.00,1559.25,2260,3764,6024.00
10/15/2007,15:08,1559.25,1559.50,1559.00,1559.50,1657,1669,3326.00
10/15/2007,15:09,1559.50,1560.00,1559.50,1559.75,728,521,1249.00
10/15/2007,15:10,1559.50,1559.75,1559.25,1559.25,1272,2529,3801.00
10/15/2007,15:11,1559.50,1559.50,1559.00,1559.50,258,723,981.00
10/15/2007,15:12,1559.50,1559.75,1559.25,1559.50,1451,179,1630.00
10/15/2007,15:13,1559.50,1559.75,1559.50,1559.50,1919,571,2490.00
10/15/2007,15:14,1559.75,1560.25,1559.50,1560.00,4372,1623,5995.00
10/15/2007,15:15,1560.00,1560.75,1559.75,1560.50,5481,5225,10706.00
10/15/2007,15:16,1560.50,1560.50,1560.50,1560.50,1,0,1.00
10/15/2007,15:31,1560.25,1560.50,1560.00,1560.25,130,308,438.00
10/15/2007,15:32,1560.25,1560.25,1560.00,1560.00,27,116,143.00
10/15/2007,15:33,1560.25,1560.25,1560.00,1560.25,351,35,386.00
10/15/2007,15:34,1560.25,1560.25,1560.25,1560.25,53,0,53.00
10/15/2007,15:35,1560.50,1560.50,1560.00,1560.00,16,130,146.00
10/15/2007,15:36,1560.25,1560.25,1560.00,1560.00,172,88,260.00
10/15/2007,15:37,1560.00,1560.25,1559.75,1560.25,167,267,434.00
10/15/2007,15:38,1560.00,1560.25,1560.00,1560.25,52,100,152.00
10/15/2007,15:39,1560.00,1560.50,1560.00,1560.25,430,65,495.00
10/15/2007,15:40,1560.25,1560.75,1560.25,1560.75,351,232,583.00
10/15/2007,15:41,1560.75,1560.75,1560.50,1560.75,280,44,324.00
10/15/2007,15:42,1560.75,1561.25,1560.75,1561.25,227,103,330.00
10/15/2007,15:43,1561.25,1561.25,1561.00,1561.00,26,94,120.00
10/15/2007,15:44,1561.00,1561.25,1561.00,1561.00,6,123,129.00
10/15/2007,15:45,1561.25,1561.25,1560.50,1560.50,16,499,515.00
10/15/2007,15:46,1560.50,1560.50,1560.00,1560.25,11,121,132.00
10/15/2007,15:47,1560.25,1560.50,1560.25,1560.50,118,1,119.00
10/15/2007,15:48,1560.50,1560.50,1560.25,1560.25,11,2,13.00
10/15/2007,15:49,1560.50,1560.50,1560.25,1560.25,62,11,73.00
10/15/2007,15:50,1560.50,1560.50,1560.25,1560.50,22,2,24.00
10/15/2007,15:51,1560.25,1560.50,1560.25,1560.50,8,1,9.00
10/15/2007,15:52,1560.25,1560.25,1560.25,1560.25,0,22,22.00
10/15/2007,15:53,1560.25,1560.25,1560.25,1560.25,0,35,35.00
10/15/2007,15:54,1560.50,1560.75,1560.50,1560.75,177,0,177.00
10/15/2007,15:55,1560.75,1560.75,1560.50,1560.75,91,2,93.00
10/15/2007,15:56,1560.75,1560.75,1560.75,1560.75,11,0,11.00
10/15/2007,15:57,1560.75,1560.75,1560.75,1560.75,1,0,1.00
10/15/2007,15:58,1560.50,1560.75,1560.50,1560.75,2,1,3.00
10/15/2007,15:59,1560.75,1560.75,1560.75,1560.75,7,0,7.00
10/15/2007,16:00,1560.50,1560.50,1560.25,1560.50,24,106,130.00
10/15/2007,17:01,1560.75,1560.75,1560.50,1560.50,32,101,133.00
10/15/2007,17:02,1560.50,1560.50,1560.50,1560.50,0,3,3.00
10/15/2007,17:03,1560.50,1560.50,1560.50,1560.50,0,31,31.00
10/15/2007,17:04,1560.50,1560.50,1560.50,1560.50,0,11,11.00
10/15/2007,17:05,1560.75,1560.75,1560.75,1560.75,45,0,45.00
10/15/2007,17:07,1560.75,1560.75,1560.50,1560.50,7,30,37.00
10/15/2007,17:08,1560.50,1560.50,1560.50,1560.50,0,1,1.00
10/15/2007,17:09,1560.50,1560.75,1560.50,1560.75,1,10,11.00
10/15/2007,17:11,1560.75,1560.75,1560.75,1560.75,1,0,1.00
10/15/2007,17:12,1560.75,1560.75,1560.75,1560.75,3,0,3.00
10/15/2007,17:13,1560.50,1560.75,1560.50,1560.75,1,1,2.00
10/15/2007,17:14,1560.75,1560.75,1560.75,1560.75,7,0,7.00
10/15/2007,17:16,1561.00,1561.00,1561.00,1561.00,2,0,2.00
10/15/2007,17:17,1561.00,1561.00,1561.00,1561.00,3,0,3.00
10/15/2007,17:19,1560.75,1560.75,1560.75,1560.75,0,9,9.00
10/15/2007,17:20,1560.75,1560.75,1560.75,1560.75,0,9,9.00
10/15/2007,17:21,1560.75,1560.75,1560.75,1560.75,0,1,1.00
10/15/2007,17:22,1560.75,1560.75,1560.75,1560.75,0,4,4.00
10/15/2007,17:23,1560.75,1561.00,1560.75,1560.75,1,6,7.00
10/15/2007,17:25,1560.50,1560.50,1560.25,1560.50,80,160,240.00
10/15/2007,17:26,1560.50,1560.50,1560.50,1560.50,1,0,1.00
10/15/2007,17:27,1560.25,1560.25,1560.25,1560.25,0,75,75.00
10/15/2007,17:28,1560.00,1560.25,1560.00,1560.25,13,10,23.00
10/15/2007,17:29,1560.25,1560.25,1560.25,1560.25,7,0,7.00
10/15/2007,17:31,1560.25,1560.25,1560.25,1560.25,14,0,14.00
10/15/2007,17:32,1560.25,1560.25,1560.25,1560.25,3,0,3.00
10/15/2007,17:34,1560.50,1560.50,1560.50,1560.50,12,0,12.00
10/15/2007,17:35,1560.25,1560.25,1560.25,1560.25,0,4,4.00
10/15/2007,17:37,1560.25,1560.25,1560.00,1560.00,11,317,328.00
10/15/2007,17:38,1560.00,1560.00,1560.00,1560.00,0,7,7.00
10/15/2007,17:39,1560.00,1560.00,1560.00,1560.00,0,17,17.00
10/15/2007,17:41,1559.75,1559.75,1559.75,1559.75,0,3,3.00
10/15/2007,17:42,1559.75,1559.75,1559.75,1559.75,0,5,5.00
10/15/2007,17:43,1560.00,1560.25,1560.00,1560.00,4,1,5.00
10/15/2007,17:44,1560.00,1560.00,1559.50,1560.00,18,130,148.00
10/15/2007,17:45,1559.75,1560.00,1559.75,1559.75,1,11,12.00
10/15/2007,17:46,1559.75,1559.75,1559.75,1559.75,0,10,10.00
10/15/2007,17:47,1559.50,1559.75,1559.50,1559.75,1,4,5.00
10/15/2007,17:48,1559.75,1559.75,1559.50,1559.50,12,4,16.00
10/15/2007,17:49,1559.50,1559.50,1559.50,1559.50,0,208,208.00
10/15/2007,17:50,1559.75,1560.00,1559.75,1559.75,21,1,22.00
10/15/2007,17:51,1560.00,1560.00,1559.75,1559.75,1,6,7.00
10/15/2007,17:52,1559.75,1559.75,1559.50,1559.50,0,61,61.00
10/15/2007,17:53,1559.50,1559.50,1559.25,1559.50,12,126,138.00
10/15/2007,17:54,1559.25,1559.50,1559.25,1559.50,6,160,166.00
10/15/2007,17:55,1559.50,1559.50,1559.50,1559.50,18,0,18.00
10/15/2007,17:56,1559.50,1559.50,1559.50,1559.50,44,0,44.00
10/15/2007,17:57,1559.50,1559.75,1559.50,1559.75,13,0,13.00
10/15/2007,17:58,1559.75,1559.75,1559.50,1559.50,2,15,17.00
10/15/2007,17:59,1559.50,1559.50,1559.50,1559.50,0,6,6.00
10/15/2007,18:00,1559.25,1559.75,1559.25,1559.75,10,17,27.00
10/15/2007,18:01,1559.50,1559.50,1559.00,1559.00,0,226,226.00
10/15/2007,18:02,1559.25,1559.50,1559.00,1559.25,11,14,25.00
10/15/2007,18:03,1559.25,1559.25,1558.75,1559.00,4,244,248.00
10/15/2007,18:04,1559.00,1559.00,1558.75,1558.75,32,40,72.00
10/15/2007,18:05,1558.75,1559.00,1558.75,1559.00,14,27,41.00
10/15/2007,18:06,1559.00,1559.25,1559.00,1559.00,16,2,18.00
10/15/2007,18:07,1559.00,1559.00,1558.75,1558.75,0,52,52.00
10/15/2007,18:08,1558.75,1558.75,1558.75,1558.75,0,7,7.00
10/15/2007,18:09,1558.75,1559.00,1558.75,1559.00,21,2,23.00
10/15/2007,18:10,1559.00,1559.00,1559.00,1559.00,2,0,2.00
10/15/2007,18:11,1559.25,1559.25,1559.25,1559.25,48,0,48.00
10/15/2007,18:12,1559.25,1559.25,1559.25,1559.25,5,0,5.00
10/15/2007,18:13,1559.25,1559.25,1559.25,1559.25,158,0,158.00
10/15/2007,18:14,1559.25,1559.25,1559.25,1559.25,2,0,2.00
10/15/2007,18:15,1559.25,1559.25,1559.25,1559.25,3,0,3.00
10/15/2007,18:16,1559.25,1559.25,1559.25,1559.25,11,0,11.00
10/15/2007,18:18,1559.25,1559.25,1559.25,1559.25,20,0,20.00
10/15/2007,18:19,1559.25,1559.25,1559.00,1559.00,3,5,8.00
10/15/2007,18:20,1559.25,1559.50,1559.25,1559.50,2,0,2.00
10/15/2007,18:21,1559.25,1559.50,1559.25,1559.50,8,1,9.00
10/15/2007,18:22,1559.50,1559.50,1559.25,1559.25,2,1,3.00
10/15/2007,18:23,1559.25,1559.50,1559.25,1559.25,5,10,15.00
10/15/2007,18:24,1559.25,1559.25,1559.25,1559.25,0,3,3.00
10/15/2007,18:25,1559.25,1559.25,1559.00,1559.00,0,61,61.00
10/15/2007,18:26,1559.00,1559.00,1559.00,1559.00,0,20,20.00
10/15/2007,18:27,1559.00,1559.00,1559.00,1559.00,0,22,22.00
10/15/2007,18:28,1559.00,1559.00,1559.00,1559.00,0,6,6.00
10/15/2007,18:29,1559.00,1559.00,1559.00,1559.00,0,1,1.00
10/15/2007,18:30,1559.00,1559.00,1558.75,1558.75,0,10,10.00
10/15/2007,18:31,1559.00,1559.00,1559.00,1559.00,5,0,5.00
10/15/2007,18:32,1559.25,1559.25,1559.25,1559.25,31,0,31.00
10/15/2007,18:33,1559.25,1559.25,1559.25,1559.25,17,0,17.00
10/15/2007,18:34,1559.25,1559.25,1559.25,1559.25,1,0,1.00
10/15/2007,18:35,1559.25,1559.25,1559.25,1559.25,6,0,6.00
10/15/2007,18:36,1559.25,1559.25,1559.25,1559.25,1,0,1.00
10/15/2007,18:37,1559.00,1559.00,1559.00,1559.00,0,1,1.00
10/15/2007,18:38,1559.25,1559.25,1559.25,1559.25,2,0,2.00
10/15/2007,18:39,1559.25,1559.25,1559.25,1559.25,4,0,4.00
10/15/2007,18:40,1559.25,1559.50,1559.25,1559.50,7,0,7.00
10/15/2007,18:42,1559.25,1559.25,1559.00,1559.25,17,11,28.00
10/15/2007,18:43,1559.25,1559.25,1559.25,1559.25,2,0,2.00
10/15/2007,18:44,1559.50,1559.50,1559.50,1559.50,25,0,25.00
10/15/2007,18:45,1559.25,1559.25,1559.25,1559.25,0,1,1.00
10/15/2007,18:50,1559.50,1559.50,1559.50,1559.50,1,0,1.00
10/15/2007,18:51,1559.25,1559.25,1559.25,1559.25,0,23,23.00
10/15/2007,18:52,1559.25,1559.25,1559.25,1559.25,0,1,1.00
10/15/2007,18:53,1559.00,1559.00,1559.00,1559.00,0,1,1.00
10/15/2007,18:54,1559.00,1559.00,1558.75,1558.75,0,163,163.00
10/15/2007,18:55,1558.75,1558.75,1558.50,1558.75,1,23,24.00
10/15/2007,18:56,1559.00,1559.00,1558.75,1558.75,1,24,25.00
10/15/2007,18:57,1558.75,1558.75,1558.50,1558.75,2,4,6.00
10/15/2007,18:58,1558.75,1558.75,1558.75,1558.75,2,0,2.00
10/15/2007,18:59,1558.75,1558.75,1558.75,1558.75,8,0,8.00
10/15/2007,19:00,1558.75,1558.75,1558.75,1558.75,5,0,5.00
10/15/2007,19:01,1558.75,1558.75,1558.75,1558.75,127,0,127.00
10/15/2007,19:02,1558.75,1558.75,1558.75,1558.75,2,0,2.00
10/15/2007,19:03,1558.75,1558.75,1558.75,1558.75,11,0,11.00
10/15/2007,19:04,1558.75,1558.75,1558.75,1558.75,30,0,30.00
10/15/2007,19:05,1558.75,1559.00,1558.75,1558.75,240,59,299.00
10/15/2007,19:06,1558.75,1558.75,1558.75,1558.75,0,3,3.00
10/15/2007,19:07,1558.75,1558.75,1558.75,1558.75,0,42,42.00
10/15/2007,19:08,1558.75,1558.75,1558.50,1558.50,0,134,134.00
10/15/2007,19:09,1558.75,1558.75,1558.50,1558.50,1,13,14.00
10/15/2007,19:10,1558.50,1558.50,1558.50,1558.50,0,18,18.00
10/15/2007,19:11,1558.50,1558.75,1558.50,1558.50,31,2,33.00
10/15/2007,19:12,1558.50,1558.75,1558.50,1558.75,10,11,21.00
10/15/2007,19:13,1558.75,1559.00,1558.75,1559.00,8,0,8.00
10/15/2007,19:15,1558.75,1558.75,1558.75,1558.75,0,10,10.00
10/15/2007,19:16,1558.75,1558.75,1558.50,1558.50,0,23,23.00
10/15/2007,19:17,1558.50,1558.75,1558.50,1558.50,1,4,5.00
10/15/2007,19:18,1558.75,1558.75,1558.50,1558.50,22,73,95.00
10/15/2007,19:19,1558.25,1558.50,1558.25,1558.50,28,39,67.00
10/15/2007,19:20,1558.50,1558.50,1558.50,1558.50,88,0,88.00
10/15/2007,19:21,1558.75,1559.00,1558.75,1559.00,75,0,75.00
10/15/2007,19:22,1559.00,1559.00,1559.00,1559.00,3,0,3.00
10/15/2007,19:23,1559.00,1559.00,1558.75,1558.75,69,1,70.00
10/15/2007,19:24,1558.75,1558.75,1558.75,1558.75,0,4,4.00
10/15/2007,19:25,1558.75,1558.75,1558.75,1558.75,0,1,1.00
10/15/2007,19:26,1558.75,1558.75,1558.75,1558.75,0,10,10.00
10/15/2007,19:27,1558.75,1558.75,1558.75,1558.75,0,3,3.00
10/15/2007,19:29,1558.75,1558.75,1558.75,1558.75,0,3,3.00
10/15/2007,19:30,1558.75,1558.75,1558.75,1558.75,0,3,3.00
10/15/2007,19:31,1558.75,1558.75,1558.50,1558.75,1,4,5.00
10/15/2007,19:34,1558.50,1558.75,1558.50,1558.75,1,1,2.00
10/15/2007,19:35,1558.50,1558.75,1558.50,1558.50,40,5,45.00
10/15/2007,19:37,1558.75,1558.75,1558.50,1558.75,35,2,37.00
10/15/2007,19:38,1558.75,1558.75,1558.75,1558.75,11,0,11.00
10/15/2007,19:40,1558.75,1558.75,1558.75,1558.75,1,0,1.00
10/15/2007,19:41,1558.75,1558.75,1558.75,1558.75,5,0,5.00
10/15/2007,19:42,1558.50,1558.75,1558.50,1558.75,2,1,3.00
10/15/2007,19:44,1558.50,1558.75,1558.50,1558.75,11,5,16.00
10/15/2007,19:45,1558.50,1558.75,1558.50,1558.75,3,1,4.00
10/15/2007,19:46,1558.75,1559.00,1558.75,1558.75,6,32,38.00
10/15/2007,19:47,1558.75,1558.75,1558.75,1558.75,0,2,2.00
10/15/2007,19:48,1558.75,1558.75,1558.75,1558.75,0,3,3.00
10/15/2007,19:49,1558.75,1558.75,1558.75,1558.75,0,34,34.00
10/15/2007,19:50,1559.00,1559.00,1559.00,1559.00,230,0,230.00
10/15/2007,19:51,1559.00,1559.00,1559.00,1559.00,48,0,48.00
10/15/2007,19:52,1559.00,1559.00,1559.00,1559.00,2,0,2.00
10/15/2007,19:53,1558.75,1558.75,1558.75,1558.75,0,42,42.00
10/15/2007,19:55,1558.75,1558.75,1558.75,1558.75,0,46,46.00
10/15/2007,19:56,1558.50,1558.50,1558.25,1558.50,5,43,48.00
10/15/2007,19:57,1558.50,1558.50,1558.50,1558.50,7,0,7.00
10/15/2007,19:58,1558.25,1558.25,1558.25,1558.25,0,50,50.00
10/15/2007,19:59,1558.25,1558.25,1558.25,1558.25,0,110,110.00
10/15/2007,20:01,1558.25,1558.25,1558.25,1558.25,0,92,92.00
10/15/2007,20:02,1558.25,1558.25,1558.00,1558.00,0,34,34.00
10/15/2007,20:03,1558.25,1558.25,1558.25,1558.25,14,0,14.00
10/15/2007,20:04,1558.25,1558.25,1558.25,1558.25,1,0,1.00
10/15/2007,20:07,1558.50,1558.50,1558.50,1558.50,20,0,20.00
10/15/2007,20:08,1558.50,1558.50,1558.50,1558.50,1,0,1.00
10/15/2007,20:09,1558.50,1558.50,1558.50,1558.50,5,0,5.00
10/15/2007,20:11,1558.50,1558.50,1558.50,1558.50,1,0,1.00
10/15/2007,20:12,1558.75,1558.75,1558.75,1558.75,111,0,111.00
10/15/2007,20:13,1558.75,1559.00,1558.50,1558.50,20,7,27.00
10/15/2007,20:14,1558.75,1559.00,1558.75,1558.75,6,7,13.00
10/15/2007,20:16,1558.75,1558.75,1558.75,1558.75,0,1,1.00
10/15/2007,20:17,1558.75,1558.75,1558.75,1558.75,0,6,6.00
10/15/2007,20:18,1558.75,1558.75,1558.75,1558.75,0,5,5.00
10/15/2007,20:19,1558.75,1558.75,1558.50,1558.75,5,118,123.00
10/15/2007,20:21,1558.75,1558.75,1558.50,1558.50,1,10,11.00
10/15/2007,20:22,1558.50,1558.75,1558.50,1558.50,2,2,4.00
10/15/2007,20:24,1558.50,1558.50,1558.50,1558.50,0,1,1.00
10/15/2007,20:25,1558.50,1558.50,1558.50,1558.50,0,1,1.00
10/15/2007,20:28,1558.75,1558.75,1558.50,1558.50,1,15,16.00
10/15/2007,20:29,1558.50,1558.50,1558.50,1558.50,0,38,38.00
10/15/2007,20:30,1558.50,1558.50,1558.50,1558.50,0,12,12.00
10/15/2007,20:31,1558.50,1558.50,1558.50,1558.50,0,11,11.00
10/15/2007,20:32,1558.50,1558.50,1558.50,1558.50,0,3,3.00
10/15/2007,20:34,1558.50,1558.50,1558.50,1558.50,0,2,2.00
10/15/2007,20:36,1558.75,1558.75,1558.75,1558.75,1,0,1.00
10/15/2007,20:37,1558.50,1558.50,1558.50,1558.50,0,1,1.00
10/15/2007,20:38,1558.50,1558.75,1558.50,1558.50,2,3,5.00
10/15/2007,20:40,1558.50,1558.75,1558.50,1558.50,3,31,34.00
10/15/2007,20:41,1558.50,1558.50,1558.50,1558.50,0,14,14.00
10/15/2007,20:42,1558.75,1559.00,1558.75,1559.00,53,0,53.00
10/15/2007,20:43,1559.00,1559.00,1558.75,1558.75,2,1,3.00
10/15/2007,20:44,1558.75,1558.75,1558.75,1558.75,0,1,1.00
10/15/2007,20:46,1559.00,1559.00,1559.00,1559.00,48,0,48.00
10/15/2007,20:47,1559.00,1559.00,1559.00,1559.00,201,0,201.00
10/15/2007,20:48,1559.00,1559.00,1559.00,1559.00,4,0,4.00
10/15/2007,20:50,1559.00,1559.00,1559.00,1559.00,1,0,1.00
10/15/2007,20:51,1559.00,1559.00,1558.75,1558.75,5,10,15.00
10/15/2007,20:53,1559.00,1559.00,1559.00,1559.00,51,0,51.00
10/15/2007,20:55,1558.75,1558.75,1558.75,1558.75,0,10,10.00
10/15/2007,20:57,1559.00,1559.00,1559.00,1559.00,2,0,2.00
10/15/2007,20:58,1559.00,1559.00,1558.75,1559.00,162,5,167.00
10/15/2007,20:59,1559.00,1559.00,1559.00,1559.00,169,0,169.00
10/15/2007,21:00,1559.00,1559.50,1559.00,1559.00,248,74,322.00
10/15/2007,21:01,1559.00,1559.25,1558.75,1559.00,269,46,315.00
10/15/2007,21:02,1558.75,1558.75,1558.75,1558.75,0,2,2.00
10/15/2007,21:06,1559.00,1559.00,1558.75,1558.75,5,2,7.00
10/15/2007,21:08,1558.75,1558.75,1558.75,1558.75,0,80,80.00
10/15/2007,21:09,1558.50,1558.50,1558.50,1558.50,0,1,1.00
10/15/2007,21:10,1558.75,1558.75,1558.75,1558.75,138,0,138.00
10/15/2007,21:11,1558.75,1558.75,1558.50,1558.75,50,2,52.00
10/15/2007,21:12,1558.75,1558.75,1558.75,1558.75,60,0,60.00
10/15/2007,21:13,1559.00,1559.00,1558.75,1558.75,10,33,43.00
10/15/2007,21:14,1558.50,1558.75,1558.50,1558.75,12,5,17.00
10/15/2007,21:15,1558.75,1558.75,1558.75,1558.75,5,0,5.00
10/15/2007,21:16,1558.75,1558.75,1558.50,1558.50,2,2,4.00
10/15/2007,21:17,1558.50,1558.50,1558.25,1558.25,12,147,159.00
10/15/2007,21:18,1558.25,1558.25,1558.00,1558.00,2,17,19.00
10/15/2007,21:19,1558.00,1558.25,1558.00,1558.25,53,1,54.00
10/15/2007,21:20,1558.25,1558.25,1558.25,1558.25,5,0,5.00
10/15/2007,21:21,1558.25,1558.50,1558.25,1558.50,66,0,66.00
10/15/2007,21:22,1558.50,1558.50,1558.00,1558.25,4,56,60.00
10/15/2007,21:23,1558.00,1558.50,1558.00,1558.50,18,2,20.00
10/15/2007,21:24,1558.25,1558.25,1558.25,1558.25,0,9,9.00
10/15/2007,21:25,1558.25,1558.25,1558.25,1558.25,0,6,6.00
10/15/2007,21:26,1558.00,1558.00,1558.00,1558.00,0,1,1.00
10/15/2007,21:27,1558.25,1558.50,1558.25,1558.50,2,0,2.00
10/15/2007,21:28,1558.25,1558.25,1558.25,1558.25,0,2,2.00
10/15/2007,21:30,1558.50,1558.50,1558.50,1558.50,30,0,30.00
10/15/2007,21:31,1558.50,1558.50,1558.25,1558.50,34,1,35.00
10/15/2007,21:32,1558.50,1558.75,1558.50,1558.75,74,0,74.00
10/15/2007,21:33,1558.75,1558.75,1558.75,1558.75,2,0,2.00
10/15/2007,21:34,1558.75,1559.00,1558.75,1559.00,70,0,70.00
10/15/2007,21:35,1559.25,1559.25,1558.75,1559.00,60,85,145.00
10/15/2007,21:36,1558.75,1558.75,1558.75,1558.75,0,4,4.00
10/15/2007,21:38,1558.50,1558.50,1558.50,1558.50,0,1,1.00
10/15/2007,21:39,1558.75,1558.75,1558.75,1558.75,1,0,1.00
10/15/2007,21:40,1558.75,1559.00,1558.50,1558.75,51,40,91.00
10/15/2007,21:41,1558.75,1558.75,1558.50,1558.50,5,6,11.00
10/15/2007,21:42,1558.75,1558.75,1558.50,1558.50,1,25,26.00
10/15/2007,21:43,1558.50,1558.50,1558.50,1558.50,0,12,12.00
10/15/2007,21:44,1558.25,1558.50,1558.25,1558.25,1,16,17.00
10/15/2007,21:45,1558.25,1558.25,1558.25,1558.25,0,5,5.00
10/15/2007,21:46,1558.25,1558.50,1558.25,1558.25,4,8,12.00
10/15/2007,21:47,1558.50,1558.50,1558.25,1558.25,4,50,54.00
10/15/2007,21:49,1558.50,1559.00,1558.50,1559.00,59,0,59.00
10/15/2007,21:50,1558.75,1558.75,1558.75,1558.75,0,33,33.00
10/15/2007,21:51,1559.00,1559.00,1558.75,1558.75,1,2,3.00
10/15/2007,21:52,1559.00,1559.00,1559.00,1559.00,115,0,115.00
10/15/2007,21:54,1559.00,1559.00,1559.00,1559.00,25,0,25.00
10/15/2007,21:55,1559.25,1559.25,1559.25,1559.25,22,0,22.00
10/15/2007,21:56,1559.00,1559.00,1559.00,1559.00,0,8,8.00
10/15/2007,21:57,1559.00,1559.25,1559.00,1559.25,28,1,29.00
10/15/2007,21:58,1559.25,1559.25,1559.00,1559.25,3,1,4.00
10/15/2007,21:59,1559.25,1559.25,1559.25,1559.25,7,0,7.00
10/15/2007,22:00,1559.25,1559.25,1559.25,1559.25,7,0,7.00
10/15/2007,22:01,1559.00,1559.00,1558.75,1559.00,2,75,77.00
10/15/2007,22:02,1559.00,1559.00,1559.00,1559.00,4,0,4.00
10/15/2007,22:04,1559.00,1559.00,1558.75,1558.75,1,25,26.00
10/15/2007,22:05,1558.75,1558.75,1558.75,1558.75,0,9,9.00
10/15/2007,22:06,1558.75,1558.75,1558.75,1558.75,0,1,1.00
10/15/2007,22:07,1559.00,1559.00,1559.00,1559.00,1,0,1.00
10/15/2007,22:11,1559.00,1559.00,1559.00,1559.00,3,0,3.00
10/15/2007,22:12,1559.00,1559.00,1559.00,1559.00,10,0,10.00
10/15/2007,22:13,1559.00,1559.50,1559.00,1559.50,100,0,100.00
10/15/2007,22:14,1559.25,1559.50,1559.25,1559.50,19,34,53.00
10/15/2007,22:15,1559.25,1559.25,1559.25,1559.25,0,10,10.00
10/15/2007,22:16,1559.25,1559.50,1559.25,1559.50,45,9,54.00
10/15/2007,22:17,1559.25,1559.25,1559.25,1559.25,0,2,2.00
10/15/2007,22:19,1559.25,1559.25,1559.25,1559.25,0,5,5.00
10/15/2007,22:20,1559.25,1559.25,1559.00,1559.00,0,55,55.00
10/15/2007,22:21,1559.00,1559.25,1559.00,1559.25,3,11,14.00
10/15/2007,22:22,1559.00,1559.25,1559.00,1559.25,37,12,49.00
10/15/2007,22:23,1559.25,1559.25,1559.25,1559.25,77,0,77.00
10/15/2007,22:24,1559.25,1559.25,1558.75,1558.75,3,93,96.00
10/15/2007,22:25,1559.00,1559.00,1559.00,1559.00,24,0,24.00
10/15/2007,22:26,1559.25,1559.25,1559.00,1559.00,10,18,28.00
10/15/2007,22:27,1558.75,1558.75,1558.75,1558.75,0,62,62.00
10/15/2007,22:29,1558.75,1559.00,1558.75,1559.00,2,1,3.00
10/15/2007,22:30,1559.00,1559.00,1559.00,1559.00,2,0,2.00
10/15/2007,22:31,1559.00,1559.25,1559.00,1559.25,4,0,4.00
10/15/2007,22:35,1559.00,1559.00,1559.00,1559.00,0,1,1.00
10/15/2007,22:36,1559.25,1559.25,1559.25,1559.25,41,0,41.00
10/15/2007,22:37,1559.25,1559.25,1559.25,1559.25,23,0,23.00
10/15/2007,22:38,1559.25,1559.25,1559.25,1559.25,2,0,2.00
10/15/2007,22:40,1559.25,1560.00,1559.25,1559.75,295,38,333.00
10/15/2007,22:41,1559.75,1561.25,1559.75,1561.25,523,45,568.00
10/15/2007,22:42,1561.25,1561.75,1561.25,1561.75,181,5,186.00
10/15/2007,22:43,1561.50,1561.75,1561.00,1561.00,4,64,68.00
10/15/2007,22:44,1561.25,1561.25,1561.00,1561.00,1,20,21.00
10/15/2007,22:45,1560.75,1560.75,1560.50,1560.75,11,44,55.00
10/15/2007,22:46,1560.75,1560.75,1560.75,1560.75,3,0,3.00
10/15/2007,22:47,1560.75,1561.00,1560.75,1561.00,12,0,12.00
10/15/2007,22:48,1561.00,1561.00,1560.50,1561.00,53,56,109.00
10/15/2007,22:49,1561.25,1561.25,1561.25,1561.25,31,0,31.00
10/15/2007,22:50,1561.00,1561.00,1561.00,1561.00,0,1,1.00
10/15/2007,22:51,1561.00,1561.00,1561.00,1561.00,0,82,82.00
10/15/2007,22:52,1561.00,1561.00,1561.00,1561.00,0,9,9.00
10/15/2007,22:54,1561.00,1561.00,1561.00,1561.00,0,3,3.00
10/15/2007,22:55,1560.75,1560.75,1560.75,1560.75,0,50,50.00
10/15/2007,22:57,1560.75,1561.00,1560.75,1560.75,1,12,13.00
10/15/2007,22:59,1560.75,1560.75,1560.75,1560.75,0,48,48.00
10/15/2007,23:00,1560.50,1560.75,1560.50,1560.75,20,65,85.00
10/15/2007,23:01,1561.00,1561.00,1560.75,1560.75,2,30,32.00
10/15/2007,23:02,1561.00,1561.00,1560.75,1560.75,1,12,13.00
10/15/2007,23:03,1560.75,1560.75,1560.50,1560.50,0,47,47.00
10/15/2007,23:05,1560.75,1560.75,1560.75,1560.75,12,0,12.00
10/15/2007,23:06,1561.00,1561.00,1561.00,1561.00,5,0,5.00
10/15/2007,23:07,1561.00,1561.00,1561.00,1561.00,8,0,8.00
10/15/2007,23:09,1560.75,1560.75,1560.75,1560.75,0,1,1.00
10/15/2007,23:14,1561.00,1561.00,1560.75,1560.75,3,2,5.00
10/15/2007,23:16,1560.75,1561.00,1560.75,1561.00,5,1,6.00
10/15/2007,23:18,1560.75,1560.75,1560.75,1560.75,0,5,5.00
10/15/2007,23:19,1561.00,1561.00,1560.75,1560.75,1,2,3.00
10/15/2007,23:20,1561.00,1561.00,1561.00,1561.00,1,0,1.00
10/15/2007,23:21,1560.75,1561.00,1560.75,1560.75,1,34,35.00
10/15/2007,23:22,1560.75,1560.75,1560.75,1560.75,0,5,5.00
10/15/2007,23:23,1561.00,1561.00,1561.00,1561.00,40,0,40.00
10/15/2007,23:24,1560.75,1560.75,1560.50,1560.50,0,57,57.00
10/15/2007,23:25,1560.50,1560.50,1560.25,1560.25,6,57,63.00
10/15/2007,23:26,1560.25,1560.25,1560.25,1560.25,0,1,1.00
10/15/2007,23:27,1560.25,1560.25,1560.00,1560.00,0,7,7.00
10/15/2007,23:28,1560.25,1560.25,1559.75,1559.75,1,53,54.00
10/15/2007,23:29,1559.75,1559.75,1559.50,1559.50,0,134,134.00
10/15/2007,23:30,1559.75,1559.75,1559.50,1559.50,6,46,52.00
10/15/2007,23:31,1559.75,1559.75,1559.50,1559.50,14,37,51.00
10/15/2007,23:33,1559.50,1559.50,1559.50,1559.50,0,1,1.00
10/15/2007,23:34,1559.50,1559.75,1559.50,1559.75,17,2,19.00
10/15/2007,23:35,1559.75,1560.00,1559.75,1560.00,3,0,3.00
10/15/2007,23:37,1559.75,1559.75,1559.50,1559.50,0,4,4.00
10/15/2007,23:39,1559.50,1559.50,1559.25,1559.25,0,18,18.00
10/15/2007,23:40,1559.25,1559.25,1559.25,1559.25,0,2,2.00
10/15/2007,23:41,1559.25,1559.25,1559.25,1559.25,0,2,2.00
10/15/2007,23:42,1559.25,1559.50,1559.25,1559.25,1,80,81.00
10/15/2007,23:43,1559.25,1559.25,1559.00,1559.00,0,2,2.00
10/15/2007,23:44,1559.00,1559.00,1559.00,1559.00,0,1,1.00
10/15/2007,23:49,1559.50,1559.50,1559.50,1559.50,3,0,3.00
10/15/2007,23:50,1559.25,1559.25,1559.25,1559.25,0,20,20.00
10/15/2007,23:51,1559.50,1559.50,1559.50,1559.50,1,0,1.00
10/15/2007,23:52,1559.25,1559.25,1559.25,1559.25,0,1,1.00
10/15/2007,23:56,1559.25,1559.25,1559.25,1559.25,0,15,15.00
10/15/2007,23:57,1559.00,1559.00,1558.50,1558.50,0,132,132.00
10/15/2007,23:58,1558.75,1559.00,1558.50,1559.00,68,4,72.00
10/15/2007,23:59,1559.00,1559.00,1558.75,1558.75,1,2,3.00
10/16/2007,00:00,1558.75,1558.75,1558.25,1558.50,6,111,117.00
10/16/2007,00:01,1558.50,1558.50,1558.50,1558.50,8,0,8.00
10/16/2007,00:02,1558.25,1558.50,1558.25,1558.50,8,3,11.00
10/16/2007,00:03,1558.25,1558.50,1558.25,1558.25,8,52,60.00
10/16/2007,00:04,1558.25,1558.50,1558.25,1558.50,1,2,3.00
10/16/2007,00:05,1558.25,1558.50,1558.25,1558.50,5,1,6.00
10/16/2007,00:10,1558.50,1558.50,1558.50,1558.50,2,0,2.00
10/16/2007,00:11,1558.25,1558.25,1558.25,1558.25,0,10,10.00
10/16/2007,00:13,1558.50,1558.50,1558.50,1558.50,6,0,6.00
10/16/2007,00:15,1558.50,1558.50,1558.50,1558.50,30,0,30.00
10/16/2007,00:16,1558.50,1558.75,1558.50,1558.50,2,1,3.00
10/16/2007,00:18,1558.50,1558.50,1558.50,1558.50,0,9,9.00
10/16/2007,00:19,1558.50,1558.50,1558.50,1558.50,0,2,2.00
10/16/2007,00:20,1558.75,1558.75,1558.75,1558.75,1,0,1.00
10/16/2007,00:21,1558.75,1558.75,1558.75,1558.75,2,0,2.00
10/16/2007,00:23,1558.75,1558.75,1558.75,1558.75,1,0,1.00
10/16/2007,00:27,1558.75,1558.75,1558.75,1558.75,12,0,12.00
10/16/2007,00:28,1558.75,1559.00,1558.75,1559.00,17,0,17.00
10/16/2007,00:30,1558.75,1558.75,1558.75,1558.75,0,5,5.00
10/16/2007,00:31,1558.75,1558.75,1558.75,1558.75,0,15,15.00
10/16/2007,00:32,1558.75,1558.75,1558.75,1558.75,0,2,2.00
10/16/2007,00:33,1559.00,1559.00,1559.00,1559.00,1,0,1.00
10/16/2007,00:34,1558.75,1558.75,1558.75,1558.75,0,1,1.00
10/16/2007,00:35,1559.00,1559.50,1559.00,1559.50,267,53,320.00
10/16/2007,00:36,1559.25,1560.00,1559.00,1560.00,359,95,454.00
10/16/2007,00:37,1559.75,1560.00,1559.75,1560.00,2,4,6.00
10/16/2007,00:38,1559.75,1559.75,1559.50,1559.75,1,31,32.00
10/16/2007,00:39,1559.75,1559.75,1559.75,1559.75,5,0,5.00
10/16/2007,00:44,1559.50,1559.50,1559.50,1559.50,0,20,20.00
10/16/2007,00:46,1559.50,1560.00,1559.50,1560.00,66,6,72.00
10/16/2007,00:47,1560.00,1560.00,1559.50,1559.50,1,40,41.00
10/16/2007,00:48,1559.75,1559.75,1559.75,1559.75,6,0,6.00
10/16/2007,00:49,1559.75,1559.75,1559.75,1559.75,1,0,1.00
10/16/2007,00:50,1559.50,1559.50,1559.50,1559.50,0,1,1.00
10/16/2007,00:51,1559.75,1560.00,1559.75,1560.00,67,6,73.00
10/16/2007,00:52,1559.75,1560.00,1559.75,1560.00,1,2,3.00
10/16/2007,00:54,1559.75,1560.00,1559.75,1559.75,22,76,98.00
10/16/2007,00:55,1559.50,1559.50,1559.50,1559.50,0,5,5.00
10/16/2007,00:56,1559.50,1559.75,1559.50,1559.75,2,25,27.00
10/16/2007,00:57,1559.50,1560.00,1559.50,1560.00,25,6,31.00
10/16/2007,00:58,1559.75,1559.75,1559.50,1559.50,2,37,39.00
10/16/2007,00:59,1559.50,1559.50,1559.00,1559.00,21,83,104.00
10/16/2007,01:00,1559.00,1559.00,1559.00,1559.00,0,95,95.00
10/16/2007,01:01,1559.00,1559.00,1558.50,1558.50,0,122,122.00
10/16/2007,01:02,1558.50,1558.75,1558.50,1558.50,20,63,83.00
10/16/2007,01:03,1558.75,1558.75,1558.00,1558.25,53,261,314.00
10/16/2007,01:04,1558.00,1558.00,1557.50,1557.75,6,221,227.00
10/16/2007,01:05,1557.75,1558.00,1557.50,1557.75,81,145,226.00
10/16/2007,01:06,1557.75,1557.75,1557.75,1557.75,15,0,15.00
10/16/2007,01:07,1557.75,1558.00,1557.75,1557.75,41,6,47.00
10/16/2007,01:08,1558.00,1558.00,1558.00,1558.00,2,0,2.00
10/16/2007,01:09,1558.00,1558.00,1557.75,1557.75,30,91,121.00
10/16/2007,01:10,1557.75,1558.00,1557.50,1558.00,20,68,88.00
10/16/2007,01:11,1558.00,1558.00,1558.00,1558.00,7,0,7.00
10/16/2007,01:12,1557.75,1557.75,1557.50,1557.50,55,23,78.00
10/16/2007,01:13,1557.75,1557.75,1557.50,1557.75,8,1,9.00
10/16/2007,01:14,1557.75,1557.75,1557.75,1557.75,7,0,7.00
10/16/2007,01:15,1558.00,1558.00,1557.75,1558.00,36,12,48.00
10/16/2007,01:16,1557.75,1557.75,1557.75,1557.75,0,18,18.00
10/16/2007,01:17,1557.75,1557.75,1557.75,1557.75,0,7,7.00
10/16/2007,01:18,1557.50,1557.50,1557.50,1557.50,0,1,1.00
10/16/2007,01:19,1557.75,1557.75,1557.75,1557.75,8,0,8.00
10/16/2007,01:20,1557.50,1557.50,1557.50,1557.50,0,16,16.00
10/16/2007,01:21,1557.75,1557.75,1557.50,1557.50,6,73,79.00
10/16/2007,01:22,1557.50,1557.50,1557.50,1557.50,0,63,63.00
10/16/2007,01:23,1557.75,1557.75,1557.75,1557.75,1,0,1.00
10/16/2007,01:24,1557.50,1557.50,1557.25,1557.25,0,232,232.00
10/16/2007,01:25,1557.50,1557.50,1557.00,1557.25,21,124,145.00
10/16/2007,01:26,1557.25,1557.25,1556.75,1556.75,85,391,476.00
10/16/2007,01:27,1557.00,1557.00,1556.75,1556.75,127,23,150.00
10/16/2007,01:28,1557.00,1557.00,1557.00,1557.00,55,0,55.00
10/16/2007,01:29,1557.00,1557.00,1556.75,1556.75,25,21,46.00
10/16/2007,01:30,1556.75,1556.75,1556.50,1556.75,163,425,588.00
10/16/2007,01:31,1556.75,1556.75,1556.50,1556.50,36,23,59.00
10/16/2007,01:32,1556.75,1556.75,1556.00,1556.00,75,1103,1178.00
10/16/2007,01:33,1556.25,1556.25,1556.25,1556.25,80,0,80.00
10/16/2007,01:34,1556.50,1556.75,1556.25,1556.50,67,20,87.00
10/16/2007,01:35,1556.25,1556.50,1556.25,1556.50,21,21,42.00
10/16/2007,01:36,1556.50,1556.75,1556.50,1556.50,30,2,32.00
10/16/2007,01:37,1556.75,1556.75,1556.50,1556.50,11,119,130.00
10/16/2007,01:38,1556.50,1556.50,1556.25,1556.25,1,75,76.00
10/16/2007,01:39,1556.25,1556.50,1556.00,1556.25,102,28,130.00
10/16/2007,01:40,1556.25,1556.25,1555.75,1555.75,1,60,61.00
10/16/2007,01:41,1556.00,1556.25,1556.00,1556.25,163,0,163.00
10/16/2007,01:42,1556.25,1556.25,1556.25,1556.25,29,0,29.00
10/16/2007,01:43,1556.25,1556.50,1556.25,1556.50,133,0,133.00
10/16/2007,01:44,1556.25,1556.50,1556.00,1556.00,17,89,106.00
10/16/2007,01:45,1556.00,1556.25,1556.00,1556.00,2,18,20.00
10/16/2007,01:46,1556.25,1556.25,1556.00,1556.25,12,5,17.00
10/16/2007,01:47,1556.50,1556.50,1556.25,1556.25,1,15,16.00
10/16/2007,01:48,1556.25,1556.25,1555.75,1556.00,1,101,102.00
10/16/2007,01:49,1556.00,1556.00,1555.75,1555.75,19,53,72.00
10/16/2007,01:50,1555.75,1556.25,1555.50,1556.00,137,190,327.00
10/16/2007,01:51,1555.75,1556.00,1555.75,1556.00,71,41,112.00
10/16/2007,01:52,1556.00,1556.00,1555.75,1556.00,31,3,34.00
10/16/2007,01:53,1555.75,1556.25,1555.75,1556.25,100,7,107.00
10/16/2007,01:54,1556.50,1556.50,1556.50,1556.50,36,0,36.00
10/16/2007,01:55,1556.25,1556.25,1556.00,1556.00,0,86,86.00
10/16/2007,01:56,1556.25,1556.25,1556.25,1556.25,6,0,6.00
10/16/2007,01:57,1556.25,1556.25,1556.00,1556.00,8,27,35.00
10/16/2007,01:58,1556.00,1556.25,1556.00,1556.00,2,15,17.00
10/16/2007,01:59,1556.00,1556.00,1555.75,1556.00,1,25,26.00
10/16/2007,02:00,1556.00,1556.00,1556.00,1556.00,132,0,132.00
10/16/2007,02:01,1556.25,1556.50,1556.00,1556.50,46,30,76.00
10/16/2007,02:02,1556.50,1556.50,1556.00,1556.25,127,66,193.00
10/16/2007,02:03,1556.00,1556.25,1556.00,1556.00,1,147,148.00
10/16/2007,02:04,1556.25,1556.50,1556.00,1556.25,104,256,360.00
10/16/2007,02:05,1556.25,1556.50,1556.00,1556.50,208,76,284.00
10/16/2007,02:06,1556.50,1556.50,1556.25,1556.50,40,50,90.00
10/16/2007,02:07,1556.50,1556.50,1555.75,1556.00,54,165,219.00
10/16/2007,02:08,1556.00,1556.00,1555.25,1555.25,80,481,561.00
10/16/2007,02:09,1555.50,1555.50,1555.00,1555.25,255,171,426.00
10/16/2007,02:10,1555.00,1555.00,1554.50,1555.00,270,523,793.00
10/16/2007,02:11,1554.75,1554.75,1554.50,1554.75,106,86,192.00
10/16/2007,02:12,1554.75,1554.75,1554.25,1554.50,313,328,641.00
10/16/2007,02:13,1554.50,1554.75,1554.25,1554.50,133,17,150.00
10/16/2007,02:14,1554.75,1555.00,1554.75,1554.75,91,83,174.00
10/16/2007,02:15,1554.75,1554.75,1554.50,1554.50,22,195,217.00
10/16/2007,02:16,1554.50,1555.00,1554.50,1555.00,129,14,143.00
10/16/2007,02:17,1554.75,1554.75,1554.50,1554.75,203,317,520.00
10/16/2007,02:18,1554.75,1554.75,1554.50,1554.50,35,1,36.00
10/16/2007,02:19,1554.50,1554.75,1554.50,1554.50,96,63,159.00
10/16/2007,02:20,1554.50,1555.25,1554.25,1555.00,162,76,238.00
10/16/2007,02:21,1555.00,1555.00,1554.75,1554.75,21,135,156.00
10/16/2007,02:22,1554.75,1555.00,1554.75,1555.00,3,21,24.00
10/16/2007,02:23,1554.75,1555.00,1554.75,1555.00,62,8,70.00
10/16/2007,02:24,1555.00,1555.25,1555.00,1555.00,83,1,84.00
10/16/2007,02:25,1555.25,1555.25,1555.00,1555.25,47,1,48.00
10/16/2007,02:26,1555.00,1555.00,1554.50,1554.50,87,589,676.00
10/16/2007,02:27,1554.50,1554.50,1553.75,1554.00,170,1030,1200.00
10/16/2007,02:28,1554.00,1554.00,1553.50,1554.00,263,122,385.00
10/16/2007,02:29,1554.00,1554.00,1553.50,1553.75,144,148,292.00
10/16/2007,02:30,1553.75,1553.75,1553.25,1553.50,51,287,338.00
10/16/2007,02:31,1553.50,1553.50,1553.00,1553.25,1,424,425.00
10/16/2007,02:32,1553.25,1553.25,1552.75,1553.25,293,369,662.00
10/16/2007,02:33,1553.25,1553.50,1553.25,1553.25,119,80,199.00
10/16/2007,02:34,1553.50,1553.50,1553.00,1553.00,17,218,235.00
10/16/2007,02:35,1553.00,1553.00,1552.00,1552.25,107,1019,1126.00
10/16/2007,02:36,1552.25,1552.25,1551.75,1551.75,74,352,426.00
10/16/2007,02:37,1552.00,1552.00,1551.25,1551.50,261,403,664.00
10/16/2007,02:38,1551.75,1551.75,1551.25,1551.75,94,827,921.00
10/16/2007,02:39,1551.75,1551.75,1551.25,1551.75,271,427,698.00
10/16/2007,02:40,1552.00,1552.25,1551.75,1552.00,282,307,589.00
10/16/2007,02:41,1552.00,1552.25,1551.75,1552.25,303,125,428.00
10/16/2007,02:42,1552.25,1552.50,1552.25,1552.50,105,8,113.00
10/16/2007,02:43,1552.25,1552.50,1552.00,1552.25,18,115,133.00
10/16/2007,02:44,1552.00,1552.50,1552.00,1552.50,129,50,179.00
10/16/2007,02:45,1552.50,1552.75,1552.50,1552.75,83,0,83.00
10/16/2007,02:46,1552.50,1553.25,1552.50,1553.00,341,145,486.00
10/16/2007,02:47,1553.00,1553.25,1552.25,1552.50,28,163,191.00
10/16/2007,02:48,1552.25,1552.50,1552.00,1552.25,122,40,162.00
10/16/2007,02:49,1552.50,1552.75,1552.50,1552.50,12,4,16.00
10/16/2007,02:50,1552.50,1552.75,1552.25,1552.50,54,162,216.00
10/16/2007,02:51,1552.50,1553.00,1552.50,1552.75,101,7,108.00
10/16/2007,02:52,1552.75,1553.00,1552.75,1552.75,77,52,129.00
10/16/2007,02:53,1553.00,1553.25,1552.75,1553.00,84,41,125.00
10/16/2007,02:54,1553.00,1553.25,1552.75,1552.75,285,91,376.00
10/16/2007,02:55,1552.50,1552.75,1552.50,1552.50,13,142,155.00
10/16/2007,02:56,1552.50,1552.50,1552.50,1552.50,0,32,32.00
10/16/2007,02:57,1552.75,1552.75,1552.50,1552.50,15,25,40.00
10/16/2007,02:58,1552.50,1552.75,1552.25,1552.25,131,14,145.00
10/16/2007,02:59,1552.50,1552.50,1552.00,1552.00,5,237,242.00
10/16/2007,03:00,1552.00,1552.00,1551.75,1552.00,4,174,178.00
10/16/2007,03:01,1552.00,1552.50,1552.00,1552.50,90,74,164.00
10/16/2007,03:02,1552.50,1552.50,1551.75,1551.75,1,272,273.00
10/16/2007,03:03,1551.75,1551.75,1551.50,1551.75,65,65,130.00
10/16/2007,03:04,1551.50,1551.75,1551.25,1551.25,133,147,280.00
10/16/2007,03:05,1551.50,1551.75,1551.25,1551.50,134,12,146.00
10/16/2007,03:06,1551.50,1551.50,1551.25,1551.25,13,56,69.00
10/16/2007,03:07,1551.50,1552.00,1551.25,1552.00,253,16,269.00
10/16/2007,03:08,1552.00,1552.00,1551.75,1551.75,144,133,277.00
10/16/2007,03:09,1552.00,1552.00,1551.50,1551.50,2,22,24.00
10/16/2007,03:10,1551.75,1551.75,1551.50,1551.75,132,174,306.00
10/16/2007,03:11,1551.75,1551.75,1551.50,1551.50,76,22,98.00
10/16/2007,03:12,1551.75,1551.75,1551.25,1551.25,80,149,229.00
10/16/2007,03:13,1551.75,1551.75,1551.25,1551.50,285,159,444.00
10/16/2007,03:14,1551.50,1551.50,1551.25,1551.50,41,205,246.00
10/16/2007,03:15,1551.50,1551.75,1551.50,1551.75,115,185,300.00
10/16/2007,03:16,1551.75,1552.00,1551.50,1551.75,56,82,138.00
10/16/2007,03:17,1551.50,1552.00,1551.50,1551.75,58,3,61.00
10/16/2007,03:18,1552.00,1552.00,1551.75,1552.00,134,100,234.00
10/16/2007,03:19,1552.25,1552.50,1552.25,1552.25,155,97,252.00
10/16/2007,03:20,1552.50,1552.50,1552.00,1552.50,10,25,35.00
10/16/2007,03:21,1552.25,1552.25,1552.00,1552.00,5,124,129.00
10/16/2007,03:22,1552.00,1552.00,1551.75,1552.00,35,23,58.00
10/16/2007,03:23,1552.00,1552.00,1551.75,1551.75,22,46,68.00
10/16/2007,03:24,1551.75,1551.75,1551.50,1551.50,7,16,23.00
10/16/2007,03:25,1551.75,1551.75,1551.50,1551.50,108,16,124.00
10/16/2007,03:26,1551.75,1551.75,1551.50,1551.50,60,197,257.00
10/16/2007,03:27,1551.50,1551.50,1551.25,1551.50,24,122,146.00
10/16/2007,03:28,1551.25,1552.50,1551.25,1552.25,373,216,589.00
10/16/2007,03:29,1552.25,1552.50,1552.25,1552.50,67,82,149.00
10/16/2007,03:30,1552.50,1552.75,1552.50,1552.50,20,88,108.00
10/16/2007,03:31,1552.50,1552.50,1552.25,1552.50,39,24,63.00
10/16/2007,03:32,1552.75,1552.75,1552.50,1552.50,20,146,166.00
10/16/2007,03:33,1552.50,1552.50,1552.25,1552.50,45,68,113.00
10/16/2007,03:34,1552.50,1553.25,1552.50,1553.25,351,285,636.00
10/16/2007,03:35,1553.00,1553.00,1552.50,1552.50,10,211,221.00
10/16/2007,03:36,1552.75,1552.75,1552.50,1552.75,15,8,23.00
10/16/2007,03:37,1552.75,1553.00,1552.50,1552.50,47,55,102.00
10/16/2007,03:38,1552.50,1552.75,1552.50,1552.75,43,160,203.00
10/16/2007,03:39,1552.50,1552.75,1552.50,1552.75,5,23,28.00
10/16/2007,03:40,1552.50,1552.75,1552.50,1552.50,19,8,27.00
10/16/2007,03:41,1552.50,1552.75,1552.25,1552.25,87,69,156.00
10/16/2007,03:42,1552.50,1552.50,1552.25,1552.25,14,25,39.00
10/16/2007,03:43,1552.25,1552.25,1552.00,1552.00,10,218,228.00
10/16/2007,03:44,1551.75,1552.00,1551.75,1552.00,79,3,82.00
10/16/2007,03:45,1552.00,1552.00,1552.00,1552.00,24,0,24.00
10/16/2007,03:46,1552.00,1552.25,1551.75,1552.25,113,101,214.00
10/16/2007,03:47,1552.00,1552.00,1551.75,1551.75,3,162,165.00
10/16/2007,03:48,1551.75,1552.50,1551.75,1552.25,231,147,378.00
10/16/2007,03:49,1552.25,1552.75,1552.25,1552.75,174,58,232.00
10/16/2007,03:50,1552.50,1553.25,1552.50,1552.75,197,62,259.00
10/16/2007,03:51,1552.75,1553.00,1552.75,1552.75,1,55,56.00
10/16/2007,03:52,1552.75,1552.75,1552.50,1552.50,61,201,262.00
10/16/2007,03:53,1552.50,1553.25,1552.50,1552.75,284,31,315.00
10/16/2007,03:54,1552.75,1553.00,1552.75,1552.75,12,95,107.00
10/16/2007,03:55,1552.75,1552.75,1552.75,1552.75,0,141,141.00
10/16/2007,03:56,1552.75,1552.75,1552.50,1552.50,0,29,29.00
10/16/2007,03:57,1552.50,1552.75,1552.50,1552.75,2,51,53.00
10/16/2007,03:58,1552.50,1552.75,1552.50,1552.50,72,101,173.00
10/16/2007,03:59,1552.50,1552.75,1552.50,1552.75,253,156,409.00
10/16/2007,04:00,1552.75,1553.00,1552.50,1552.75,33,42,75.00
10/16/2007,04:01,1553.00,1553.50,1553.00,1553.00,655,110,765.00
10/16/2007,04:02,1553.00,1553.25,1553.00,1553.25,126,200,326.00
10/16/2007,04:03,1553.00,1553.00,1552.75,1553.00,29,53,82.00
10/16/2007,04:04,1553.25,1553.25,1553.00,1553.00,328,107,435.00
10/16/2007,04:05,1553.00,1553.00,1553.00,1553.00,0,82,82.00
10/16/2007,04:06,1553.00,1553.00,1552.75,1552.75,0,33,33.00
10/16/2007,04:07,1552.75,1552.75,1552.75,1552.75,0,8,8.00
10/16/2007,04:08,1552.75,1552.75,1552.50,1552.75,55,42,97.00
10/16/2007,04:09,1552.50,1552.75,1552.50,1552.75,40,2,42.00
10/16/2007,04:10,1552.75,1552.75,1552.75,1552.75,55,0,55.00
10/16/2007,04:11,1552.75,1552.75,1552.50,1552.75,107,140,247.00
10/16/2007,04:12,1552.75,1552.75,1552.50,1552.75,183,66,249.00
10/16/2007,04:13,1552.50,1552.75,1552.50,1552.75,20,16,36.00
10/16/2007,04:14,1552.75,1552.75,1552.50,1552.50,11,27,38.00
10/16/2007,04:15,1552.75,1552.75,1552.50,1552.50,6,1,7.00
10/16/2007,04:16,1552.75,1552.75,1552.50,1552.50,15,189,204.00
10/16/2007,04:17,1552.50,1552.50,1552.50,1552.50,0,18,18.00
10/16/2007,04:18,1552.50,1552.50,1552.25,1552.25,0,138,138.00
10/16/2007,04:19,1552.25,1552.25,1552.25,1552.25,0,140,140.00
10/16/2007,04:20,1552.25,1552.50,1552.25,1552.50,2,153,155.00
10/16/2007,04:21,1552.50,1552.50,1552.25,1552.50,5,3,8.00
10/16/2007,04:22,1552.50,1552.50,1552.50,1552.50,79,0,79.00
10/16/2007,04:23,1552.50,1552.75,1552.25,1552.50,150,54,204.00
10/16/2007,04:24,1552.50,1552.75,1552.50,1552.50,10,16,26.00
10/16/2007,04:25,1552.50,1552.50,1552.50,1552.50,0,95,95.00
10/16/2007,04:26,1552.50,1552.75,1552.50,1552.75,210,64,274.00
10/16/2007,04:27,1552.75,1553.00,1552.50,1552.75,117,203,320.00
10/16/2007,04:28,1552.75,1552.75,1552.75,1552.75,0,8,8.00
10/16/2007,04:29,1552.75,1552.75,1552.50,1552.50,0,99,99.00
10/16/2007,04:30,1552.50,1552.50,1552.25,1552.25,0,54,54.00
10/16/2007,04:31,1552.50,1552.50,1552.25,1552.50,245,22,267.00
10/16/2007,04:32,1552.75,1553.00,1552.75,1553.00,236,14,250.00
10/16/2007,04:33,1553.00,1553.00,1552.75,1553.00,257,40,297.00
10/16/2007,04:34,1553.00,1553.00,1552.75,1552.75,3,140,143.00
10/16/2007,04:35,1553.00,1553.00,1552.75,1553.00,341,202,543.00
10/16/2007,04:36,1553.00,1553.00,1553.00,1553.00,85,0,85.00
10/16/2007,04:37,1553.00,1553.00,1553.00,1553.00,78,0,78.00
10/16/2007,04:38,1553.00,1553.00,1552.50,1552.75,67,97,164.00
10/16/2007,04:39,1552.75,1553.00,1552.75,1553.00,356,14,370.00
10/16/2007,04:40,1553.00,1553.25,1553.00,1553.25,56,1,57.00
10/16/2007,04:41,1553.25,1553.25,1553.00,1553.00,377,176,553.00
10/16/2007,04:42,1553.00,1553.25,1552.75,1552.75,51,126,177.00
10/16/2007,04:43,1553.00,1553.25,1552.75,1553.00,135,140,275.00
10/16/2007,04:44,1553.00,1553.00,1552.75,1552.75,101,222,323.00
10/16/2007,04:45,1553.00,1553.00,1552.75,1553.00,52,57,109.00
10/16/2007,04:46,1552.75,1553.00,1552.75,1552.75,4,44,48.00
10/16/2007,04:47,1553.00,1553.00,1552.75,1552.75,3,46,49.00
10/16/2007,04:48,1552.75,1553.00,1552.75,1552.75,15,78,93.00
10/16/2007,04:49,1553.00,1553.00,1553.00,1553.00,18,0,18.00
10/16/2007,04:50,1553.00,1553.25,1553.00,1553.25,211,0,211.00
10/16/2007,04:51,1553.00,1553.00,1552.75,1553.00,61,70,131.00
10/16/2007,04:52,1552.75,1552.75,1552.75,1552.75,0,3,3.00
10/16/2007,04:53,1552.75,1552.75,1552.75,1552.75,0,98,98.00
10/16/2007,04:54,1552.75,1552.75,1552.75,1552.75,0,35,35.00
10/16/2007,04:56,1553.00,1553.00,1553.00,1553.00,251,0,251.00
10/16/2007,04:57,1553.00,1553.00,1553.00,1553.00,27,0,27.00
10/16/2007,04:58,1553.00,1553.00,1553.00,1553.00,47,0,47.00
10/16/2007,04:59,1553.25,1553.25,1553.25,1553.25,60,0,60.00
10/16/2007,05:00,1553.25,1553.25,1553.25,1553.25,138,0,138.00
10/16/2007,05:01,1553.25,1553.25,1553.00,1553.25,101,179,280.00
10/16/2007,05:02,1553.25,1553.25,1553.00,1553.25,63,1,64.00
10/16/2007,05:03,1553.25,1553.25,1553.00,1553.25,263,79,342.00
10/16/2007,05:04,1553.25,1553.25,1553.00,1553.25,230,23,253.00
10/16/2007,05:05,1553.25,1553.25,1553.00,1553.00,3,46,49.00
10/16/2007,05:06,1553.00,1553.25,1553.00,1553.25,1,53,54.00
10/16/2007,05:07,1553.00,1553.25,1553.00,1553.00,4,80,84.00
10/16/2007,05:08,1553.25,1553.25,1553.00,1553.00,115,93,208.00
10/16/2007,05:09,1553.25,1553.25,1553.25,1553.25,64,0,64.00
10/16/2007,05:10,1553.25,1553.50,1553.25,1553.25,5,104,109.00
10/16/2007,05:11,1553.25,1553.25,1553.00,1553.00,0,12,12.00
10/16/2007,05:12,1553.00,1553.25,1553.00,1553.25,137,17,154.00
10/16/2007,05:13,1553.00,1553.25,1553.00,1553.25,1,20,21.00
10/16/2007,05:14,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/16/2007,05:15,1553.25,1553.25,1553.00,1553.25,60,1,61.00
10/16/2007,05:16,1553.25,1553.50,1553.25,1553.25,15,43,58.00
10/16/2007,05:17,1553.50,1554.00,1553.25,1553.50,560,310,870.00
10/16/2007,05:18,1553.75,1553.75,1553.00,1553.00,7,506,513.00
10/16/2007,05:19,1553.00,1553.00,1553.00,1553.00,0,14,14.00
10/16/2007,05:20,1553.00,1553.00,1552.75,1552.75,0,7,7.00
10/16/2007,05:21,1553.00,1553.00,1552.75,1552.75,4,1,5.00
10/16/2007,05:22,1552.75,1553.00,1552.75,1553.00,2,15,17.00
10/16/2007,05:23,1553.00,1553.00,1552.75,1553.00,78,1,79.00
10/16/2007,05:24,1553.00,1553.00,1553.00,1553.00,88,0,88.00
10/16/2007,05:25,1553.00,1553.00,1553.00,1553.00,3,0,3.00
10/16/2007,05:26,1553.00,1553.00,1553.00,1553.00,40,0,40.00
10/16/2007,05:27,1553.00,1553.00,1553.00,1553.00,9,0,9.00
10/16/2007,05:28,1553.00,1553.00,1553.00,1553.00,24,0,24.00
10/16/2007,05:29,1553.00,1553.00,1552.75,1553.00,149,1,150.00
10/16/2007,05:30,1553.00,1553.00,1553.00,1553.00,170,0,170.00
10/16/2007,05:31,1553.00,1553.00,1552.75,1553.00,140,1,141.00
10/16/2007,05:32,1553.00,1553.00,1553.00,1553.00,8,0,8.00
10/16/2007,05:33,1553.00,1553.00,1553.00,1553.00,4,0,4.00
10/16/2007,05:34,1553.00,1553.00,1552.75,1552.75,3,83,86.00
10/16/2007,05:35,1552.75,1553.00,1552.25,1552.50,46,872,918.00
10/16/2007,05:36,1552.25,1552.25,1552.00,1552.00,26,54,80.00
10/16/2007,05:37,1552.00,1552.25,1552.00,1552.25,13,6,19.00
10/16/2007,05:38,1552.25,1552.25,1551.75,1552.00,32,282,314.00
10/16/2007,05:39,1552.00,1552.25,1551.75,1551.75,98,465,563.00
10/16/2007,05:40,1551.75,1552.00,1551.25,1551.25,1,327,328.00
10/16/2007,05:41,1551.25,1552.00,1551.25,1551.75,606,48,654.00
10/16/2007,05:42,1551.75,1552.00,1551.75,1552.00,25,42,67.00
10/16/2007,05:43,1552.00,1552.50,1552.00,1552.50,468,14,482.00
10/16/2007,05:44,1552.50,1552.75,1552.25,1552.50,98,262,360.00
10/16/2007,05:45,1552.50,1552.50,1552.25,1552.50,68,2,70.00
10/16/2007,05:46,1552.50,1552.50,1552.25,1552.50,83,2,85.00
10/16/2007,05:47,1552.50,1552.75,1552.25,1552.25,10,172,182.00
10/16/2007,05:48,1552.50,1552.50,1552.50,1552.50,72,0,72.00
10/16/2007,05:49,1552.50,1552.75,1552.50,1552.75,236,0,236.00
10/16/2007,05:50,1552.75,1553.00,1552.75,1553.00,285,1,286.00
10/16/2007,05:51,1553.00,1553.00,1552.75,1553.00,92,1,93.00
10/16/2007,05:52,1553.00,1553.00,1553.00,1553.00,118,0,118.00
10/16/2007,05:53,1553.00,1553.25,1552.75,1553.00,62,41,103.00
10/16/2007,05:54,1553.00,1553.00,1552.75,1553.00,4,11,15.00
10/16/2007,05:55,1553.00,1553.00,1553.00,1553.00,66,0,66.00
10/16/2007,05:56,1553.00,1553.25,1553.00,1553.00,223,106,329.00
10/16/2007,05:57,1553.25,1553.50,1553.00,1553.25,144,155,299.00
10/16/2007,05:58,1553.50,1553.50,1553.25,1553.25,117,8,125.00
10/16/2007,05:59,1553.50,1553.75,1553.25,1553.75,166,2,168.00
10/16/2007,06:00,1553.75,1554.00,1553.25,1553.75,232,192,424.00
10/16/2007,06:01,1553.75,1554.25,1553.75,1554.00,533,254,787.00
10/16/2007,06:02,1554.25,1554.25,1553.50,1553.75,104,567,671.00
10/16/2007,06:03,1553.75,1554.00,1553.50,1553.75,54,19,73.00
10/16/2007,06:04,1553.75,1553.75,1553.25,1553.25,3,237,240.00
10/16/2007,06:05,1553.50,1553.75,1553.50,1553.50,208,1,209.00
10/16/2007,06:06,1553.75,1554.00,1553.50,1553.75,287,20,307.00
10/16/2007,06:07,1553.75,1553.75,1553.50,1553.75,17,193,210.00
10/16/2007,06:08,1553.50,1554.00,1553.50,1553.75,52,39,91.00
10/16/2007,06:09,1553.75,1553.75,1553.50,1553.50,0,84,84.00
10/16/2007,06:10,1553.75,1553.75,1553.25,1553.75,189,83,272.00
10/16/2007,06:11,1553.75,1553.75,1553.50,1553.50,91,34,125.00
10/16/2007,06:12,1553.75,1554.00,1553.75,1553.75,20,69,89.00
10/16/2007,06:13,1553.75,1553.75,1553.50,1553.50,0,106,106.00
10/16/2007,06:14,1553.75,1553.75,1553.50,1553.50,11,161,172.00
10/16/2007,06:15,1553.50,1553.75,1553.25,1553.50,273,15,288.00
10/16/2007,06:16,1554.00,1554.00,1553.50,1554.00,123,3,126.00
10/16/2007,06:17,1554.00,1554.00,1554.00,1554.00,74,0,74.00
10/16/2007,06:18,1554.00,1554.00,1553.50,1553.50,99,196,295.00
10/16/2007,06:19,1553.50,1554.00,1553.50,1553.75,66,53,119.00
10/16/2007,06:20,1553.75,1554.00,1553.75,1553.75,6,31,37.00
10/16/2007,06:21,1553.75,1553.75,1553.50,1553.50,153,402,555.00
10/16/2007,06:22,1553.50,1553.50,1553.50,1553.50,0,86,86.00
10/16/2007,06:23,1553.25,1553.50,1553.00,1553.00,9,428,437.00
10/16/2007,06:24,1553.00,1553.25,1552.75,1553.00,93,307,400.00
10/16/2007,06:25,1552.75,1553.00,1552.75,1552.75,15,101,116.00
10/16/2007,06:26,1552.75,1553.00,1552.50,1552.75,102,160,262.00
10/16/2007,06:27,1553.00,1553.25,1552.75,1553.00,226,116,342.00
10/16/2007,06:29,1553.00,1553.25,1553.00,1553.25,45,10,55.00
10/16/2007,06:30,1553.00,1553.00,1552.75,1553.00,240,45,285.00
10/16/2007,06:31,1553.25,1553.50,1553.25,1553.25,127,4,131.00
10/16/2007,06:32,1553.25,1553.50,1553.25,1553.50,131,80,211.00
10/16/2007,06:33,1553.50,1553.50,1553.00,1553.00,19,364,383.00
10/16/2007,06:34,1552.75,1553.25,1552.75,1553.00,399,350,749.00
10/16/2007,06:35,1552.75,1553.00,1552.50,1552.75,296,116,412.00
10/16/2007,06:36,1552.75,1553.00,1552.75,1552.75,31,38,69.00
10/16/2007,06:37,1552.75,1553.00,1552.75,1552.75,1,36,37.00
10/16/2007,06:38,1552.75,1552.75,1552.75,1552.75,0,86,86.00
10/16/2007,06:39,1552.75,1553.00,1552.25,1552.25,120,549,669.00
10/16/2007,06:40,1552.25,1552.75,1552.25,1552.75,130,1,131.00
10/16/2007,06:41,1552.50,1553.00,1552.50,1552.50,176,249,425.00
10/16/2007,06:42,1552.50,1552.50,1552.25,1552.25,1,79,80.00
10/16/2007,06:43,1552.25,1552.50,1552.25,1552.25,54,21,75.00
10/16/2007,06:44,1552.25,1552.50,1552.25,1552.25,346,66,412.00
10/16/2007,06:45,1552.25,1552.50,1552.25,1552.25,5,74,79.00
10/16/2007,06:46,1552.25,1552.50,1552.00,1552.00,49,303,352.00
10/16/2007,06:47,1552.00,1552.25,1552.00,1552.25,285,375,660.00
10/16/2007,06:48,1552.25,1552.25,1552.25,1552.25,566,0,566.00
10/16/2007,06:49,1552.25,1552.50,1552.00,1552.50,220,33,253.00
10/16/2007,06:50,1552.25,1553.00,1552.00,1552.75,333,264,597.00
10/16/2007,06:51,1552.50,1552.75,1552.50,1552.75,5,130,135.00
10/16/2007,06:52,1552.75,1553.00,1552.50,1552.75,179,277,456.00
10/16/2007,06:53,1552.75,1553.25,1552.75,1553.25,253,173,426.00
10/16/2007,06:54,1553.00,1553.50,1553.00,1553.25,383,165,548.00
10/16/2007,06:55,1553.50,1553.75,1553.00,1553.25,243,227,470.00
10/16/2007,06:56,1553.50,1553.75,1553.25,1553.50,158,67,225.00
10/16/2007,06:57,1553.50,1553.50,1553.25,1553.25,6,132,138.00
10/16/2007,06:58,1553.25,1553.25,1552.75,1553.00,3,118,121.00
10/16/2007,06:59,1553.00,1553.00,1552.75,1552.75,9,208,217.00
10/16/2007,07:00,1552.75,1553.00,1552.75,1553.00,130,28,158.00
10/16/2007,07:01,1553.00,1553.25,1552.75,1553.00,51,181,232.00
10/16/2007,07:02,1552.75,1553.00,1552.50,1552.75,291,253,544.00
10/16/2007,07:03,1552.75,1553.00,1552.75,1552.75,85,254,339.00
10/16/2007,07:04,1552.75,1552.75,1552.75,1552.75,0,206,206.00
10/16/2007,07:05,1552.75,1553.50,1552.75,1553.00,339,422,761.00
10/16/2007,07:06,1553.25,1553.25,1553.00,1553.00,88,385,473.00
10/16/2007,07:07,1553.25,1553.25,1553.00,1553.25,53,69,122.00
10/16/2007,07:08,1553.00,1553.00,1552.75,1552.75,0,184,184.00
10/16/2007,07:09,1552.75,1553.00,1552.75,1553.00,99,6,105.00
10/16/2007,07:10,1552.75,1553.00,1552.75,1553.00,2,250,252.00
10/16/2007,07:11,1553.00,1553.00,1553.00,1553.00,227,0,227.00
10/16/2007,07:12,1552.75,1552.75,1552.75,1552.75,0,265,265.00
10/16/2007,07:13,1552.75,1553.00,1552.50,1552.75,135,138,273.00
10/16/2007,07:14,1552.50,1552.50,1552.50,1552.50,0,37,37.00
10/16/2007,07:15,1552.75,1552.75,1552.50,1552.75,171,42,213.00
10/16/2007,07:16,1552.75,1552.75,1552.50,1552.75,117,1,118.00
10/16/2007,07:17,1552.75,1552.75,1552.50,1552.50,104,2,106.00
10/16/2007,07:18,1552.75,1552.75,1552.50,1552.50,101,445,546.00
10/16/2007,07:19,1552.50,1553.00,1552.25,1552.75,731,198,929.00
10/16/2007,07:20,1552.75,1553.25,1552.75,1553.00,323,5,328.00
10/16/2007,07:21,1553.25,1553.50,1553.00,1553.25,178,172,350.00
10/16/2007,07:22,1553.25,1553.50,1553.00,1553.00,27,54,81.00
10/16/2007,07:23,1553.25,1553.25,1553.00,1553.00,42,79,121.00
10/16/2007,07:24,1553.25,1553.50,1553.00,1553.25,213,186,399.00
10/16/2007,07:25,1553.25,1553.50,1553.25,1553.50,52,4,56.00
10/16/2007,07:26,1553.25,1553.25,1553.25,1553.25,0,27,27.00
10/16/2007,07:27,1553.25,1553.25,1553.00,1553.25,22,228,250.00
10/16/2007,07:28,1553.25,1553.50,1552.75,1553.00,203,188,391.00
10/16/2007,07:29,1553.00,1553.00,1553.00,1553.00,291,0,291.00
10/16/2007,07:30,1553.25,1553.25,1553.00,1553.00,3,5,8.00
10/16/2007,07:31,1553.25,1553.25,1553.00,1553.25,91,20,111.00
10/16/2007,07:32,1553.00,1553.00,1553.00,1553.00,0,149,149.00
10/16/2007,07:33,1553.00,1553.25,1553.00,1553.25,2,100,102.00
10/16/2007,07:34,1553.00,1553.00,1552.50,1553.00,364,552,916.00
10/16/2007,07:35,1553.00,1553.25,1552.75,1553.25,333,35,368.00
10/16/2007,07:36,1553.00,1553.00,1552.75,1553.00,5,65,70.00
10/16/2007,07:37,1553.00,1553.25,1552.75,1553.00,90,10,100.00
10/16/2007,07:38,1553.00,1553.25,1552.75,1552.75,16,478,494.00
10/16/2007,07:39,1552.75,1553.00,1552.50,1552.50,19,85,104.00
10/16/2007,07:40,1552.50,1553.25,1552.50,1553.00,226,16,242.00
10/16/2007,07:41,1553.25,1553.25,1553.00,1553.25,570,47,617.00
10/16/2007,07:42,1553.25,1553.50,1553.25,1553.50,34,107,141.00
10/16/2007,07:43,1553.50,1553.50,1553.00,1553.25,352,720,1072.00
10/16/2007,07:44,1553.25,1553.50,1553.25,1553.25,7,26,33.00
10/16/2007,07:45,1553.50,1553.50,1553.25,1553.50,367,1,368.00
10/16/2007,07:46,1553.50,1554.00,1553.50,1554.00,670,78,748.00
10/16/2007,07:47,1554.00,1554.25,1553.75,1554.25,471,6,477.00
10/16/2007,07:48,1554.00,1555.00,1554.00,1554.75,891,149,1040.00
10/16/2007,07:49,1554.75,1554.75,1554.25,1554.50,380,270,650.00
10/16/2007,07:50,1554.75,1555.00,1554.50,1554.75,823,773,1596.00
10/16/2007,07:51,1554.50,1554.75,1554.25,1554.50,262,506,768.00
10/16/2007,07:52,1554.50,1554.50,1554.00,1554.50,300,184,484.00
10/16/2007,07:53,1554.50,1554.50,1554.25,1554.50,137,18,155.00
10/16/2007,07:54,1554.75,1555.00,1554.50,1555.00,165,212,377.00
10/16/2007,07:55,1555.00,1555.50,1554.75,1555.50,906,165,1071.00
10/16/2007,07:56,1555.25,1555.50,1555.25,1555.50,242,523,765.00
10/16/2007,07:57,1555.25,1556.25,1555.25,1556.00,2212,1585,3797.00
10/16/2007,07:58,1556.00,1556.50,1555.75,1555.75,1675,667,2342.00
10/16/2007,07:59,1556.00,1556.00,1555.50,1555.75,72,519,591.00
10/16/2007,08:00,1555.50,1556.00,1555.50,1555.75,200,60,260.00
10/16/2007,08:01,1556.00,1556.00,1554.25,1554.25,568,2671,3239.00
10/16/2007,08:02,1554.50,1555.00,1554.00,1554.50,794,663,1457.00
10/16/2007,08:03,1554.50,1555.00,1554.00,1555.00,1035,450,1485.00
10/16/2007,08:04,1555.00,1555.00,1554.25,1554.25,244,405,649.00
10/16/2007,08:05,1554.25,1554.50,1554.00,1554.25,132,300,432.00
10/16/2007,08:06,1554.25,1554.50,1553.75,1553.75,363,847,1210.00
10/16/2007,08:07,1553.75,1554.50,1553.50,1553.75,703,889,1592.00
10/16/2007,08:08,1553.75,1554.00,1553.50,1553.75,302,155,457.00
10/16/2007,08:09,1553.75,1554.00,1553.25,1553.50,395,784,1179.00
10/16/2007,08:10,1553.50,1553.75,1553.25,1553.50,150,436,586.00
10/16/2007,08:11,1553.25,1553.75,1553.25,1553.50,339,653,992.00
10/16/2007,08:12,1553.50,1554.00,1553.50,1554.00,236,559,795.00
10/16/2007,08:13,1553.75,1554.50,1553.75,1554.00,1054,407,1461.00
10/16/2007,08:14,1554.00,1554.00,1553.75,1554.00,392,367,759.00
10/16/2007,08:15,1554.25,1554.25,1554.00,1554.00,2,35,37.00
10/16/2007,08:16,1554.00,1554.50,1553.75,1554.00,577,312,889.00
10/16/2007,08:17,1554.00,1554.50,1553.75,1554.25,392,261,653.00
10/16/2007,08:18,1554.25,1554.50,1553.75,1554.25,320,201,521.00
10/16/2007,08:19,1554.50,1554.75,1554.00,1554.25,429,293,722.00
10/16/2007,08:20,1554.25,1554.50,1554.25,1554.50,286,113,399.00
10/16/2007,08:21,1554.50,1554.75,1554.50,1554.50,99,102,201.00
10/16/2007,08:22,1554.50,1554.75,1554.25,1554.50,75,323,398.00
10/16/2007,08:23,1554.50,1554.75,1554.25,1554.25,104,152,256.00
10/16/2007,08:24,1554.25,1554.75,1554.25,1554.50,341,120,461.00
10/16/2007,08:25,1554.50,1554.75,1554.50,1554.50,336,25,361.00
10/16/2007,08:26,1554.50,1555.00,1554.50,1554.75,483,132,615.00
10/16/2007,08:27,1554.50,1554.75,1554.50,1554.75,368,17,385.00
10/16/2007,08:28,1554.75,1555.00,1554.50,1554.50,345,25,370.00
10/16/2007,08:29,1554.75,1555.00,1554.50,1554.75,273,110,383.00
10/16/2007,08:30,1554.75,1555.25,1554.50,1554.50,957,736,1693.00
10/16/2007,08:31,1554.50,1555.50,1554.50,1554.75,3662,3479,7141.00
10/16/2007,08:32,1554.75,1555.25,1554.75,1555.00,1297,1840,3137.00
10/16/2007,08:33,1555.00,1555.25,1554.75,1554.75,2270,3362,5632.00
10/16/2007,08:34,1554.75,1555.00,1553.50,1553.75,1623,4671,6294.00
10/16/2007,08:35,1553.75,1554.25,1553.50,1553.75,2036,1702,3738.00
10/16/2007,08:36,1554.00,1554.00,1553.25,1553.25,2087,2486,4573.00
10/16/2007,08:37,1553.25,1553.75,1552.75,1553.50,2402,3474,5876.00
10/16/2007,08:38,1553.50,1553.75,1552.25,1552.50,806,3961,4767.00
10/16/2007,08:39,1552.50,1553.00,1552.00,1552.25,3034,3821,6855.00
10/16/2007,08:40,1552.25,1552.50,1551.75,1552.50,2664,3040,5704.00
10/16/2007,08:41,1552.25,1552.50,1551.50,1551.50,1593,4983,6576.00
10/16/2007,08:42,1551.50,1552.50,1551.25,1552.00,5435,3787,9222.00
10/16/2007,08:43,1552.25,1552.25,1551.25,1551.50,1963,3438,5401.00
10/16/2007,08:44,1551.25,1552.25,1550.50,1551.50,6660,7853,14513.00
10/16/2007,08:45,1551.50,1552.25,1551.25,1552.00,2631,1509,4140.00
10/16/2007,08:46,1552.00,1552.50,1551.50,1551.50,2993,3729,6722.00
10/16/2007,08:47,1551.50,1552.50,1551.25,1551.75,2512,2411,4923.00
10/16/2007,08:48,1552.00,1552.50,1551.25,1551.25,1846,1889,3735.00
10/16/2007,08:49,1551.25,1552.00,1550.50,1551.00,1958,3610,5568.00
10/16/2007,08:50,1550.75,1551.50,1550.50,1551.25,4767,4313,9080.00
10/16/2007,08:51,1551.25,1551.50,1550.25,1550.50,4842,5366,10208.00
10/16/2007,08:52,1550.50,1551.50,1550.25,1551.50,4712,2939,7651.00
10/16/2007,08:53,1551.25,1552.00,1551.00,1551.25,4685,4293,8978.00
10/16/2007,08:54,1551.25,1551.75,1551.00,1551.50,3046,3031,6077.00
10/16/2007,08:55,1551.25,1551.50,1550.75,1551.25,1357,4472,5829.00
10/16/2007,08:56,1551.25,1552.00,1551.00,1552.00,3274,1404,4678.00
10/16/2007,08:57,1552.00,1552.50,1551.75,1552.50,4442,241,4683.00
10/16/2007,08:58,1552.50,1552.75,1551.75,1552.25,4626,4005,8631.00
10/16/2007,08:59,1552.25,1553.25,1552.00,1552.75,3521,2653,6174.00
10/16/2007,09:00,1553.00,1553.00,1552.25,1552.75,2447,3862,6309.00
10/16/2007,09:01,1552.50,1552.75,1551.50,1551.75,2112,3842,5954.00
10/16/2007,09:02,1552.00,1552.75,1551.75,1552.50,3492,1692,5184.00
10/16/2007,09:03,1552.25,1552.75,1551.50,1551.50,1262,1977,3239.00
10/16/2007,09:04,1551.50,1551.75,1550.75,1551.25,1679,3512,5191.00
10/16/2007,09:05,1551.50,1552.50,1551.25,1552.25,4776,1555,6331.00
10/16/2007,09:06,1552.25,1553.25,1551.75,1553.00,5187,2632,7819.00
10/16/2007,09:07,1553.00,1554.25,1552.50,1554.25,5047,1919,6966.00
10/16/2007,09:08,1554.25,1554.25,1553.50,1553.75,2127,2222,4349.00
10/16/2007,09:09,1553.75,1554.25,1553.75,1554.25,1924,656,2580.00
10/16/2007,09:10,1554.25,1554.50,1553.25,1553.25,2371,3818,6189.00
10/16/2007,09:11,1553.50,1554.00,1553.25,1553.50,1750,1545,3295.00
10/16/2007,09:12,1553.50,1553.75,1552.00,1552.00,2659,7342,10001.00
10/16/2007,09:13,1552.00,1552.25,1551.75,1552.25,831,1821,2652.00
10/16/2007,09:14,1552.00,1552.25,1551.00,1551.00,2096,5156,7252.00
10/16/2007,09:15,1551.00,1551.50,1549.25,1549.50,4489,11505,15994.00
10/16/2007,09:16,1549.75,1550.00,1546.50,1546.75,10840,21000,31840.00
10/16/2007,09:17,1546.50,1547.75,1546.50,1547.50,7948,4645,12593.00
10/16/2007,09:18,1547.50,1548.75,1547.25,1548.25,7469,7413,14882.00
10/16/2007,09:19,1548.25,1548.75,1547.75,1548.00,4320,5188,9508.00
10/16/2007,09:20,1548.25,1548.50,1547.50,1547.75,1850,2519,4369.00
10/16/2007,09:21,1547.75,1548.75,1547.50,1548.75,4045,1469,5514.00
10/16/2007,09:22,1548.75,1548.75,1547.00,1547.25,1447,6799,8246.00
10/16/2007,09:23,1547.25,1548.25,1547.00,1548.25,5140,2683,7823.00
10/16/2007,09:24,1548.00,1548.25,1547.25,1547.25,876,1791,2667.00
10/16/2007,09:25,1547.25,1548.75,1547.25,1547.75,4681,3427,8108.00
10/16/2007,09:26,1547.50,1548.00,1546.50,1547.00,3384,3915,7299.00
10/16/2007,09:27,1546.75,1547.00,1546.00,1546.25,3395,7259,10654.00
10/16/2007,09:28,1546.25,1547.00,1546.00,1546.75,2939,2431,5370.00
10/16/2007,09:29,1546.50,1547.25,1546.50,1547.00,3363,2160,5523.00
10/16/2007,09:30,1547.00,1548.00,1546.75,1547.75,4205,1209,5414.00
10/16/2007,09:31,1547.75,1548.00,1547.25,1547.75,1973,1666,3639.00
10/16/2007,09:32,1548.00,1548.25,1547.25,1548.00,2748,2089,4837.00
10/16/2007,09:33,1548.25,1549.25,1548.00,1548.75,7784,4772,12556.00
10/16/2007,09:34,1548.75,1549.00,1548.00,1548.50,2951,3995,6946.00
10/16/2007,09:35,1548.50,1549.25,1548.25,1549.25,2395,657,3052.00
10/16/2007,09:36,1549.25,1549.25,1548.75,1549.00,1980,1585,3565.00
10/16/2007,09:37,1549.00,1549.50,1548.75,1549.00,1549,1497,3046.00
10/16/2007,09:38,1549.00,1549.25,1548.25,1548.75,534,1903,2437.00
10/16/2007,09:39,1548.50,1549.25,1547.75,1547.75,1624,2779,4403.00
10/16/2007,09:40,1547.75,1548.25,1547.25,1547.50,2333,3625,5958.00
10/16/2007,09:41,1547.50,1548.50,1547.50,1548.25,2785,1575,4360.00
10/16/2007,09:42,1548.25,1548.50,1547.50,1547.75,1032,2816,3848.00
10/16/2007,09:43,1547.50,1547.75,1546.50,1547.50,2022,3845,5867.00
10/16/2007,09:44,1547.50,1547.50,1546.50,1547.00,4137,4902,9039.00
10/16/2007,09:45,1547.00,1547.50,1546.75,1547.25,2087,1442,3529.00
10/16/2007,09:46,1547.50,1548.25,1547.25,1547.75,2016,1330,3346.00
10/16/2007,09:47,1547.75,1548.50,1547.50,1548.50,3296,1113,4409.00
10/16/2007,09:48,1548.50,1549.25,1548.00,1549.00,4599,1590,6189.00
10/16/2007,09:49,1549.00,1549.25,1548.50,1548.75,1568,1802,3370.00
10/16/2007,09:50,1548.75,1549.75,1548.75,1549.50,5172,1292,6464.00
10/16/2007,09:51,1549.50,1549.75,1548.75,1549.00,1599,2523,4122.00
10/16/2007,09:52,1549.00,1549.25,1547.75,1548.00,1678,3441,5119.00
10/16/2007,09:53,1548.25,1548.75,1548.00,1548.25,1324,1008,2332.00
10/16/2007,09:54,1548.50,1548.50,1547.75,1548.25,651,806,1457.00
10/16/2007,09:55,1548.25,1549.50,1548.00,1549.00,2433,2283,4716.00
10/16/2007,09:56,1548.75,1550.00,1548.75,1549.50,2988,1828,4816.00
10/16/2007,09:57,1549.50,1550.25,1549.00,1549.75,2705,3009,5714.00
10/16/2007,09:58,1549.50,1550.50,1549.50,1550.25,4411,132,4543.00
10/16/2007,09:59,1550.50,1551.25,1550.25,1551.00,5228,2225,7453.00
10/16/2007,10:00,1551.00,1551.25,1550.50,1550.75,2845,3713,6558.00
10/16/2007,10:01,1550.75,1551.00,1550.25,1550.25,1526,3664,5190.00
10/16/2007,10:02,1550.25,1552.00,1550.25,1551.25,5426,2546,7972.00
10/16/2007,10:03,1551.25,1552.50,1551.00,1552.00,6758,2287,9045.00
10/16/2007,10:04,1552.00,1552.00,1551.25,1551.50,2738,4083,6821.00
10/16/2007,10:05,1551.75,1552.50,1551.50,1551.75,4515,2164,6679.00
10/16/2007,10:06,1552.00,1552.25,1551.00,1551.25,638,2619,3257.00
10/16/2007,10:07,1551.00,1551.75,1551.00,1551.25,1709,787,2496.00
10/16/2007,10:08,1551.50,1551.75,1550.75,1551.00,1365,2278,3643.00
10/16/2007,10:09,1551.00,1551.25,1550.50,1551.00,1492,1794,3286.00
10/16/2007,10:10,1550.75,1551.25,1550.75,1551.00,1281,757,2038.00
10/16/2007,10:11,1551.00,1551.25,1550.75,1550.75,1333,2550,3883.00
10/16/2007,10:12,1550.75,1551.00,1550.50,1551.00,1445,825,2270.00
10/16/2007,10:13,1551.00,1551.00,1550.50,1550.75,427,745,1172.00
10/16/2007,10:14,1550.75,1551.00,1550.25,1550.50,1635,2698,4333.00
10/16/2007,10:15,1550.25,1550.75,1550.25,1550.75,1865,948,2813.00
10/16/2007,10:16,1550.50,1551.25,1550.25,1550.75,1298,1333,2631.00
10/16/2007,10:17,1551.00,1551.00,1550.25,1550.50,622,1428,2050.00
10/16/2007,10:18,1550.50,1550.75,1549.50,1549.50,1868,2996,4864.00
10/16/2007,10:19,1549.75,1550.25,1549.50,1550.25,2807,790,3597.00
10/16/2007,10:20,1550.25,1550.50,1549.75,1550.00,1107,692,1799.00
10/16/2007,10:21,1550.25,1550.75,1549.75,1550.75,1689,415,2104.00
10/16/2007,10:22,1550.75,1551.25,1550.50,1551.00,2540,2585,5125.00
10/16/2007,10:23,1551.00,1552.00,1550.75,1552.00,3333,1129,4462.00
10/16/2007,10:24,1552.00,1552.25,1551.50,1551.75,3112,1254,4366.00
10/16/2007,10:25,1551.50,1551.75,1551.25,1551.75,1229,1902,3131.00
10/16/2007,10:26,1551.75,1552.00,1551.25,1551.50,1465,1829,3294.00
10/16/2007,10:27,1551.25,1551.50,1550.75,1551.00,1556,2898,4454.00
10/16/2007,10:28,1551.00,1551.25,1550.50,1550.75,723,1449,2172.00
10/16/2007,10:29,1550.75,1551.25,1550.75,1551.00,970,174,1144.00
10/16/2007,10:30,1551.00,1552.25,1551.00,1552.00,3038,1848,4886.00
10/16/2007,10:31,1552.00,1553.25,1551.75,1552.50,6749,3216,9965.00
10/16/2007,10:32,1552.50,1553.25,1552.25,1552.75,2176,1261,3437.00
10/16/2007,10:33,1553.00,1554.50,1552.50,1554.50,8749,2731,11480.00
10/16/2007,10:34,1554.50,1554.75,1553.75,1553.75,4018,4023,8041.00
10/16/2007,10:35,1554.00,1554.50,1553.75,1554.00,1989,1164,3153.00
10/16/2007,10:36,1553.75,1554.25,1553.50,1554.00,1885,2225,4110.00
10/16/2007,10:37,1554.00,1555.25,1553.75,1555.00,6063,4547,10610.00
10/16/2007,10:38,1554.75,1555.00,1554.25,1554.25,1784,2895,4679.00
10/16/2007,10:39,1554.25,1555.50,1554.25,1555.50,5210,2404,7614.00
10/16/2007,10:40,1555.50,1555.75,1554.75,1555.00,1959,3699,5658.00
10/16/2007,10:41,1554.75,1555.50,1554.25,1554.50,1772,3156,4928.00
10/16/2007,10:42,1554.50,1554.50,1553.75,1554.25,2590,3111,5701.00
10/16/2007,10:43,1554.00,1554.75,1554.00,1554.25,836,2628,3464.00
10/16/2007,10:44,1554.50,1555.00,1554.00,1554.25,2174,898,3072.00
10/16/2007,10:45,1554.50,1554.75,1554.25,1554.50,2665,736,3401.00
10/16/2007,10:46,1554.50,1554.75,1554.00,1554.00,333,1130,1463.00
10/16/2007,10:47,1554.25,1554.50,1553.50,1553.50,1023,2497,3520.00
10/16/2007,10:48,1553.50,1553.75,1552.75,1553.00,1753,3278,5031.00
10/16/2007,10:49,1552.75,1553.25,1552.00,1552.50,1990,4343,6333.00
10/16/2007,10:50,1552.50,1552.75,1552.25,1552.50,1689,1540,3229.00
10/16/2007,10:51,1552.50,1552.75,1552.50,1552.75,413,902,1315.00
10/16/2007,10:52,1552.75,1553.00,1552.50,1552.75,1437,255,1692.00
10/16/2007,10:53,1552.75,1553.00,1552.50,1553.00,468,173,641.00
10/16/2007,10:54,1553.00,1553.00,1552.75,1552.75,551,368,919.00
10/16/2007,10:55,1552.75,1552.75,1552.25,1552.50,365,1616,1981.00
10/16/2007,10:56,1552.50,1553.00,1552.50,1552.75,791,729,1520.00
10/16/2007,10:57,1552.50,1552.50,1551.50,1551.75,1386,5313,6699.00
10/16/2007,10:58,1551.75,1552.00,1551.50,1551.50,1242,1418,2660.00
10/16/2007,10:59,1551.75,1551.75,1550.75,1551.00,1533,5129,6662.00
10/16/2007,11:00,1551.00,1551.25,1550.50,1551.00,3079,2115,5194.00
10/16/2007,11:01,1551.00,1551.50,1550.75,1550.75,2359,2429,4788.00
10/16/2007,11:02,1550.75,1551.25,1550.50,1551.00,2768,3087,5855.00
10/16/2007,11:03,1551.00,1551.50,1550.50,1551.50,1185,1027,2212.00
10/16/2007,11:04,1551.50,1551.50,1551.00,1551.25,443,230,673.00
10/16/2007,11:05,1551.00,1552.25,1551.00,1552.00,3529,2030,5559.00
10/16/2007,11:06,1552.00,1552.25,1551.50,1551.75,294,1293,1587.00
10/16/2007,11:07,1551.50,1552.00,1551.50,1551.75,253,763,1016.00
10/16/2007,11:08,1551.75,1552.75,1551.75,1552.50,2468,963,3431.00
10/16/2007,11:09,1552.75,1552.75,1552.25,1552.75,1235,900,2135.00
10/16/2007,11:10,1552.50,1553.00,1552.25,1552.25,1180,1281,2461.00
10/16/2007,11:11,1552.25,1552.75,1552.25,1552.25,954,340,1294.00
10/16/2007,11:12,1552.25,1552.25,1551.50,1551.50,1901,3412,5313.00
10/16/2007,11:13,1551.75,1551.75,1550.50,1550.50,2582,3425,6007.00
10/16/2007,11:14,1550.50,1550.50,1549.75,1550.00,3050,5418,8468.00
10/16/2007,11:15,1550.00,1551.00,1550.00,1550.75,3153,1888,5041.00
10/16/2007,11:16,1550.75,1551.00,1550.25,1550.75,721,918,1639.00
10/16/2007,11:17,1550.75,1551.00,1550.25,1550.75,1064,896,1960.00
10/16/2007,11:18,1550.75,1551.50,1550.50,1551.25,1890,515,2405.00
10/16/2007,11:19,1551.25,1551.25,1550.50,1550.75,790,1682,2472.00
10/16/2007,11:20,1551.00,1551.25,1550.75,1551.25,1331,352,1683.00
10/16/2007,11:21,1551.25,1551.25,1550.75,1551.00,391,693,1084.00
10/16/2007,11:22,1551.00,1551.00,1550.50,1550.75,311,412,723.00
10/16/2007,11:23,1550.75,1550.75,1549.75,1550.00,1144,1950,3094.00
10/16/2007,11:24,1550.00,1550.50,1549.50,1550.25,1774,1894,3668.00
10/16/2007,11:25,1550.25,1551.00,1550.25,1551.00,553,255,808.00
10/16/2007,11:26,1551.00,1551.00,1550.50,1550.50,419,567,986.00
10/16/2007,11:27,1550.50,1551.75,1550.50,1551.25,2713,1392,4105.00
10/16/2007,11:28,1551.25,1551.50,1550.75,1551.25,602,1270,1872.00
10/16/2007,11:29,1551.00,1551.50,1551.00,1551.25,438,708,1146.00
10/16/2007,11:30,1551.50,1551.75,1551.25,1551.75,1028,701,1729.00
10/16/2007,11:31,1551.50,1552.25,1551.50,1551.50,1423,668,2091.00
10/16/2007,11:32,1551.50,1552.25,1551.00,1551.25,2162,1917,4079.00
10/16/2007,11:33,1551.00,1551.75,1550.50,1551.75,2239,1087,3326.00
10/16/2007,11:34,1551.75,1552.00,1551.50,1552.00,646,300,946.00
10/16/2007,11:35,1551.75,1552.00,1551.00,1552.00,1528,1739,3267.00
10/16/2007,11:36,1551.75,1552.00,1551.25,1551.75,351,801,1152.00
10/16/2007,11:37,1551.75,1551.75,1551.25,1551.50,120,189,309.00
10/16/2007,11:38,1551.50,1551.50,1551.25,1551.25,235,239,474.00
10/16/2007,11:39,1551.25,1551.75,1551.00,1551.00,556,708,1264.00
10/16/2007,11:40,1551.00,1551.25,1550.50,1551.00,761,866,1627.00
10/16/2007,11:41,1551.00,1551.75,1550.75,1551.75,1612,61,1673.00
10/16/2007,11:42,1551.75,1551.75,1551.50,1551.75,460,6,466.00
10/16/2007,11:43,1551.75,1552.25,1551.50,1552.00,1173,338,1511.00
10/16/2007,11:44,1552.00,1552.25,1552.00,1552.25,99,231,330.00
10/16/2007,11:45,1552.25,1552.25,1551.25,1551.50,192,706,898.00
10/16/2007,11:46,1551.75,1552.00,1551.50,1551.75,266,46,312.00
10/16/2007,11:47,1551.75,1552.75,1551.75,1552.50,1833,97,1930.00
10/16/2007,11:48,1552.50,1552.75,1552.25,1552.50,434,797,1231.00
10/16/2007,11:49,1552.50,1552.75,1552.25,1552.50,532,242,774.00
10/16/2007,11:50,1552.50,1553.25,1552.25,1553.25,1550,181,1731.00
10/16/2007,11:51,1553.25,1553.25,1552.75,1553.00,661,525,1186.00
10/16/2007,11:52,1553.00,1553.50,1552.75,1553.50,1174,188,1362.00
10/16/2007,11:53,1553.50,1553.50,1553.00,1553.25,509,1275,1784.00
10/16/2007,11:54,1553.25,1553.75,1553.25,1553.50,752,723,1475.00
10/16/2007,11:55,1553.50,1553.50,1553.00,1553.00,78,513,591.00
10/16/2007,11:56,1553.00,1553.50,1553.00,1553.50,305,391,696.00
10/16/2007,11:57,1553.50,1553.50,1552.50,1552.50,117,797,914.00
10/16/2007,11:58,1552.50,1553.25,1552.50,1552.75,508,380,888.00
10/16/2007,11:59,1552.75,1553.00,1552.50,1552.75,162,468,630.00
10/16/2007,12:00,1552.75,1553.00,1552.50,1552.50,358,362,720.00
10/16/2007,12:01,1552.50,1552.75,1551.25,1551.50,773,1991,2764.00
10/16/2007,12:02,1551.75,1552.25,1551.25,1551.75,983,833,1816.00
10/16/2007,12:03,1551.75,1552.00,1551.25,1551.75,669,1042,1711.00
10/16/2007,12:04,1552.00,1552.00,1550.25,1550.25,585,3220,3805.00
10/16/2007,12:05,1550.25,1551.00,1550.25,1550.75,898,626,1524.00
10/16/2007,12:06,1550.75,1551.00,1550.25,1550.50,738,1198,1936.00
10/16/2007,12:07,1550.50,1551.00,1550.50,1550.50,790,746,1536.00
10/16/2007,12:08,1550.50,1550.75,1549.75,1550.00,653,2673,3326.00
10/16/2007,12:09,1549.75,1550.00,1548.50,1548.75,3782,5992,9774.00
10/16/2007,12:10,1548.75,1549.50,1548.50,1549.25,3536,1964,5500.00
10/16/2007,12:11,1549.50,1549.75,1548.75,1549.25,3234,2196,5430.00
10/16/2007,12:12,1549.25,1549.75,1549.25,1549.50,1009,915,1924.00
10/16/2007,12:13,1549.50,1549.50,1548.75,1549.00,612,1150,1762.00
10/16/2007,12:14,1549.00,1549.25,1547.75,1548.00,2072,6415,8487.00
10/16/2007,12:15,1548.00,1548.75,1547.75,1548.75,2581,564,3145.00
10/16/2007,12:16,1548.50,1548.50,1547.75,1548.25,712,1933,2645.00
10/16/2007,12:17,1548.25,1549.25,1547.50,1549.00,2492,2069,4561.00
10/16/2007,12:18,1549.00,1549.00,1548.50,1548.75,518,1348,1866.00
10/16/2007,12:19,1548.75,1549.50,1548.50,1549.50,1300,313,1613.00
10/16/2007,12:20,1549.50,1549.75,1549.25,1549.25,1286,755,2041.00
10/16/2007,12:21,1549.25,1549.50,1549.00,1549.50,198,734,932.00
10/16/2007,12:22,1549.25,1549.50,1548.75,1549.00,382,913,1295.00
10/16/2007,12:23,1549.00,1550.25,1548.75,1549.75,3214,1706,4920.00
10/16/2007,12:24,1549.50,1550.25,1549.25,1550.00,787,807,1594.00
10/16/2007,12:25,1550.00,1550.00,1549.50,1549.75,158,347,505.00
10/16/2007,12:26,1549.75,1550.75,1549.25,1550.75,2703,1180,3883.00
10/16/2007,12:27,1550.50,1550.50,1550.00,1550.25,795,890,1685.00
10/16/2007,12:28,1550.25,1551.00,1550.25,1550.75,1573,552,2125.00
10/16/2007,12:29,1550.75,1550.75,1549.75,1550.00,409,1124,1533.00
10/16/2007,12:30,1549.75,1550.25,1549.50,1549.75,526,696,1222.00
10/16/2007,12:31,1549.50,1549.50,1548.75,1549.00,1544,1912,3456.00
10/16/2007,12:32,1549.00,1549.25,1548.00,1548.25,737,3506,4243.00
10/16/2007,12:33,1548.50,1549.50,1548.25,1549.50,2591,589,3180.00
10/16/2007,12:34,1549.50,1550.00,1549.25,1550.00,1562,719,2281.00
10/16/2007,12:35,1550.00,1550.25,1549.50,1550.00,362,773,1135.00
10/16/2007,12:36,1549.75,1550.75,1549.75,1550.50,1103,652,1755.00
10/16/2007,12:37,1550.50,1551.50,1550.50,1551.00,2714,2628,5342.00
10/16/2007,12:38,1550.75,1551.25,1550.75,1551.00,1086,866,1952.00
10/16/2007,12:39,1551.00,1551.25,1550.50,1550.75,139,743,882.00
10/16/2007,12:40,1550.50,1550.75,1550.25,1550.75,452,781,1233.00
10/16/2007,12:41,1550.50,1550.75,1549.75,1550.00,187,1643,1830.00
10/16/2007,12:42,1549.75,1550.25,1549.75,1549.75,425,344,769.00
10/16/2007,12:43,1550.00,1550.00,1549.50,1549.75,329,711,1040.00
10/16/2007,12:44,1549.75,1550.50,1549.75,1550.25,1436,220,1656.00
10/16/2007,12:45,1550.25,1551.75,1550.25,1551.75,3884,514,4398.00
10/16/2007,12:46,1551.75,1552.25,1550.75,1551.00,5128,4338,9466.00
10/16/2007,12:47,1551.00,1551.25,1550.25,1550.75,1184,1953,3137.00
10/16/2007,12:48,1550.75,1550.75,1549.25,1549.50,1047,3388,4435.00
10/16/2007,12:49,1549.50,1550.50,1549.25,1550.25,2439,1092,3531.00
10/16/2007,12:50,1550.25,1550.50,1549.75,1550.50,1207,1314,2521.00
10/16/2007,12:51,1550.50,1550.50,1549.75,1549.75,349,906,1255.00
10/16/2007,12:52,1549.75,1550.00,1549.50,1549.75,502,378,880.00
10/16/2007,12:53,1549.75,1549.75,1548.50,1549.25,1370,4564,5934.00
10/16/2007,12:54,1549.25,1549.50,1549.25,1549.25,606,170,776.00
10/16/2007,12:55,1549.50,1550.00,1549.25,1549.50,883,1288,2171.00
10/16/2007,12:56,1549.50,1550.25,1549.25,1550.00,566,526,1092.00
10/16/2007,12:57,1549.75,1550.00,1549.75,1550.00,83,18,101.00
10/16/2007,12:58,1550.00,1551.00,1550.00,1550.75,2489,122,2611.00
10/16/2007,12:59,1551.00,1551.00,1549.75,1550.00,1142,2637,3779.00
10/16/2007,13:00,1550.00,1550.75,1549.75,1550.50,1359,483,1842.00
10/16/2007,13:01,1550.75,1550.75,1549.00,1549.75,1250,3869,5119.00
10/16/2007,13:02,1549.75,1550.00,1549.50,1549.75,288,617,905.00
10/16/2007,13:03,1549.75,1551.00,1549.75,1550.25,1291,1325,2616.00
10/16/2007,13:04,1550.25,1550.75,1550.00,1550.25,1298,890,2188.00
10/16/2007,13:05,1550.25,1551.75,1550.25,1551.75,2552,576,3128.00
10/16/2007,13:06,1551.75,1552.00,1550.50,1551.00,928,2322,3250.00
10/16/2007,13:07,1551.00,1551.00,1550.50,1550.50,280,466,746.00
10/16/2007,13:08,1550.75,1551.00,1550.50,1550.75,603,208,811.00
10/16/2007,13:09,1551.00,1551.50,1550.75,1551.00,973,477,1450.00
10/16/2007,13:10,1551.00,1551.00,1550.25,1550.75,598,755,1353.00
10/16/2007,13:11,1550.75,1550.75,1549.75,1550.50,503,1242,1745.00
10/16/2007,13:12,1550.50,1552.00,1550.25,1552.00,3318,1055,4373.00
10/16/2007,13:13,1552.00,1552.25,1551.50,1552.00,1990,2050,4040.00
10/16/2007,13:14,1551.75,1552.00,1550.75,1551.00,538,2297,2835.00
10/16/2007,13:15,1551.00,1551.50,1550.75,1551.50,1502,70,1572.00
10/16/2007,13:16,1551.50,1551.75,1551.25,1551.75,1211,67,1278.00
10/16/2007,13:17,1551.75,1552.00,1551.00,1551.50,1908,1583,3491.00
10/16/2007,13:18,1551.50,1552.50,1551.25,1552.50,2321,885,3206.00
10/16/2007,13:19,1552.50,1552.75,1551.50,1551.75,1203,2381,3584.00
10/16/2007,13:20,1551.75,1551.75,1550.00,1551.00,1754,3891,5645.00
10/16/2007,13:21,1551.00,1551.00,1550.25,1550.50,649,1309,1958.00
10/16/2007,13:22,1550.25,1550.75,1549.75,1550.25,1813,3021,4834.00
10/16/2007,13:23,1550.50,1550.75,1550.00,1550.00,1029,1289,2318.00
10/16/2007,13:24,1550.00,1550.25,1550.00,1550.00,146,845,991.00
10/16/2007,13:25,1550.00,1550.50,1549.25,1549.75,1801,2609,4410.00
10/16/2007,13:26,1549.75,1550.50,1549.25,1550.25,634,1121,1755.00
10/16/2007,13:27,1550.25,1551.00,1550.00,1550.00,481,1528,2009.00
10/16/2007,13:28,1550.00,1550.50,1549.50,1550.00,2129,1091,3220.00
10/16/2007,13:29,1550.00,1550.00,1549.50,1550.00,663,433,1096.00
10/16/2007,13:30,1550.00,1550.00,1548.75,1549.25,2740,3268,6008.00
10/16/2007,13:31,1549.00,1549.50,1548.50,1548.75,2291,2053,4344.00
10/16/2007,13:32,1549.00,1549.25,1547.75,1548.25,2240,5869,8109.00
10/16/2007,13:33,1548.25,1548.75,1547.50,1548.25,3029,5395,8424.00
10/16/2007,13:34,1548.25,1549.00,1548.25,1548.75,1851,1260,3111.00
10/16/2007,13:35,1548.75,1548.75,1547.75,1548.00,1480,2449,3929.00
10/16/2007,13:36,1548.25,1549.00,1547.75,1548.75,1060,665,1725.00
10/16/2007,13:37,1548.75,1548.75,1548.00,1548.00,275,1533,1808.00
10/16/2007,13:38,1548.25,1548.50,1547.75,1548.50,842,768,1610.00
10/16/2007,13:39,1548.50,1548.50,1546.75,1547.00,2574,7095,9669.00
10/16/2007,13:40,1547.00,1548.00,1546.25,1547.75,5312,5511,10823.00
10/16/2007,13:41,1547.75,1548.00,1547.25,1547.75,1331,1730,3061.00
10/16/2007,13:42,1548.00,1548.75,1547.75,1548.25,2348,351,2699.00
10/16/2007,13:43,1548.50,1549.50,1548.25,1549.25,2770,1178,3948.00
10/16/2007,13:44,1549.00,1549.25,1548.50,1548.75,123,1124,1247.00
10/16/2007,13:45,1548.75,1548.75,1548.00,1548.75,518,1591,2109.00
10/16/2007,13:46,1548.50,1549.25,1548.50,1549.00,1139,665,1804.00
10/16/2007,13:47,1549.25,1550.00,1548.50,1550.00,3198,1752,4950.00
10/16/2007,13:48,1550.00,1550.00,1549.00,1549.25,964,1737,2701.00
10/16/2007,13:49,1549.25,1550.50,1549.25,1550.00,4474,4187,8661.00
10/16/2007,13:50,1550.25,1550.50,1549.25,1550.00,2851,2295,5146.00
10/16/2007,13:51,1550.00,1550.50,1549.50,1550.25,1080,591,1671.00
10/16/2007,13:52,1550.25,1550.50,1549.25,1549.75,766,1156,1922.00
10/16/2007,13:53,1549.75,1550.50,1549.50,1550.50,914,469,1383.00
10/16/2007,13:54,1550.50,1550.75,1548.50,1549.00,2960,5053,8013.00
10/16/2007,13:55,1549.00,1549.50,1548.75,1548.75,698,412,1110.00
10/16/2007,13:56,1549.00,1549.50,1548.75,1549.50,455,84,539.00
10/16/2007,13:57,1549.50,1549.50,1548.00,1548.25,1514,4920,6434.00
10/16/2007,13:58,1548.25,1548.75,1548.00,1548.50,1401,2072,3473.00
10/16/2007,13:59,1548.75,1549.25,1548.50,1549.00,1448,1054,2502.00
10/16/2007,14:00,1549.00,1549.25,1548.25,1548.50,503,3083,3586.00
10/16/2007,14:01,1548.50,1549.25,1548.25,1549.25,1125,494,1619.00
10/16/2007,14:02,1549.25,1549.25,1548.50,1549.00,859,1077,1936.00
10/16/2007,14:03,1549.00,1549.25,1549.00,1549.25,258,110,368.00
10/16/2007,14:04,1549.25,1549.75,1549.00,1549.00,1144,879,2023.00
10/16/2007,14:05,1549.00,1549.00,1548.25,1548.50,1351,1251,2602.00
10/16/2007,14:06,1548.25,1548.50,1547.00,1547.50,1199,4801,6000.00
10/16/2007,14:07,1547.50,1547.75,1546.25,1546.50,2317,6980,9297.00
10/16/2007,14:08,1546.50,1546.50,1545.25,1545.50,4703,10024,14727.00
10/16/2007,14:09,1545.50,1546.75,1545.25,1546.25,3738,1789,5527.00
10/16/2007,14:10,1546.50,1546.75,1546.00,1546.75,931,1242,2173.00
10/16/2007,14:11,1546.50,1547.25,1546.50,1547.00,1840,812,2652.00
10/16/2007,14:12,1547.00,1547.25,1546.25,1546.75,1328,2034,3362.00
10/16/2007,14:13,1546.75,1546.75,1545.50,1545.75,411,2425,2836.00
10/16/2007,14:14,1545.75,1546.25,1545.50,1545.75,1656,1284,2940.00
10/16/2007,14:15,1545.75,1547.50,1545.75,1547.25,2771,579,3350.00
10/16/2007,14:16,1547.25,1548.25,1546.75,1548.00,4428,1695,6123.00
10/16/2007,14:17,1548.00,1548.25,1547.50,1548.00,1172,1251,2423.00
10/16/2007,14:18,1548.00,1548.00,1546.25,1546.25,992,3950,4942.00
10/16/2007,14:19,1546.25,1546.50,1545.50,1546.25,1743,2546,4289.00
10/16/2007,14:20,1546.50,1547.75,1546.00,1547.50,2749,1163,3912.00
10/16/2007,14:21,1547.50,1547.75,1546.75,1546.75,779,1785,2564.00
10/16/2007,14:22,1546.75,1547.50,1546.75,1547.25,1418,144,1562.00
10/16/2007,14:23,1547.25,1547.75,1547.00,1547.50,462,1949,2411.00
10/16/2007,14:24,1547.75,1548.00,1547.00,1547.25,1028,2092,3120.00
10/16/2007,14:25,1547.25,1548.25,1547.00,1548.00,2602,1911,4513.00
10/16/2007,14:26,1548.00,1548.75,1547.75,1548.50,5574,3004,8578.00
10/16/2007,14:27,1548.50,1548.75,1547.50,1547.50,1993,2810,4803.00
10/16/2007,14:28,1547.50,1548.00,1547.25,1547.50,2187,2571,4758.00
10/16/2007,14:29,1547.50,1547.75,1547.25,1547.75,1088,787,1875.00
10/16/2007,14:30,1547.75,1547.75,1547.25,1547.25,576,1513,2089.00
10/16/2007,14:31,1547.25,1547.50,1546.00,1546.25,1312,4271,5583.00
10/16/2007,14:32,1546.25,1547.00,1545.75,1546.50,2184,2346,4530.00
10/16/2007,14:33,1546.50,1547.25,1546.25,1547.00,874,893,1767.00
10/16/2007,14:34,1547.25,1548.00,1546.75,1548.00,2892,1750,4642.00
10/16/2007,14:35,1548.00,1548.50,1547.50,1548.00,3540,2815,6355.00
10/16/2007,14:36,1548.00,1548.50,1548.00,1548.25,2822,770,3592.00
10/16/2007,14:37,1548.25,1548.75,1547.50,1548.50,4168,2763,6931.00
10/16/2007,14:38,1548.75,1549.50,1548.50,1549.00,6068,3191,9259.00
10/16/2007,14:39,1549.00,1551.25,1548.75,1551.00,10451,4551,15002.00
10/16/2007,14:40,1551.00,1551.75,1550.25,1550.50,3389,3939,7328.00
10/16/2007,14:41,1550.50,1550.50,1549.00,1549.25,2814,4632,7446.00
10/16/2007,14:42,1549.25,1550.00,1549.00,1549.50,2426,1409,3835.00
10/16/2007,14:43,1549.75,1549.75,1548.75,1549.25,929,1299,2228.00
10/16/2007,14:44,1549.25,1549.25,1548.50,1549.00,1125,1547,2672.00
10/16/2007,14:45,1548.75,1550.25,1548.75,1550.00,3618,1766,5384.00
10/16/2007,14:46,1549.75,1550.25,1549.25,1549.75,1177,1798,2975.00
10/16/2007,14:47,1549.75,1550.00,1548.75,1549.25,1281,1897,3178.00
10/16/2007,14:48,1549.25,1549.25,1548.50,1548.75,899,1049,1948.00
10/16/2007,14:49,1548.75,1549.00,1548.00,1548.25,1736,2637,4373.00
10/16/2007,14:50,1548.25,1548.50,1547.75,1547.75,921,4334,5255.00
10/16/2007,14:51,1547.75,1549.25,1547.50,1549.25,8359,4501,12860.00
10/16/2007,14:52,1549.25,1549.50,1548.00,1548.25,2462,3860,6322.00
10/16/2007,14:53,1548.25,1549.00,1548.00,1548.75,2848,880,3728.00
10/16/2007,14:54,1548.75,1549.00,1548.25,1548.75,1356,1282,2638.00
10/16/2007,14:55,1548.75,1549.25,1548.50,1549.00,1784,1035,2819.00
10/16/2007,14:56,1548.75,1549.25,1548.50,1548.50,1811,1770,3581.00
10/16/2007,14:57,1548.50,1549.00,1548.50,1548.50,759,2558,3317.00
10/16/2007,14:58,1548.50,1549.00,1548.25,1548.50,1878,2643,4521.00
10/16/2007,14:59,1548.50,1549.25,1548.25,1549.00,4556,2627,7183.00
10/16/2007,15:00,1549.00,1549.25,1547.75,1547.75,5563,12029,17592.00
10/16/2007,15:01,1547.75,1548.50,1547.50,1548.25,10661,10171,20832.00
10/16/2007,15:02,1548.25,1549.00,1548.25,1548.75,6664,2603,9267.00
10/16/2007,15:03,1548.75,1549.25,1547.50,1547.75,4198,4253,8451.00
10/16/2007,15:04,1548.00,1548.00,1547.50,1547.75,1205,2608,3813.00
10/16/2007,15:05,1547.75,1548.00,1547.25,1547.75,1656,2129,3785.00
10/16/2007,15:06,1547.75,1548.25,1547.25,1548.25,2797,1599,4396.00
10/16/2007,15:07,1548.25,1548.50,1547.50,1548.00,1684,1738,3422.00
10/16/2007,15:08,1548.00,1548.00,1547.75,1548.00,833,89,922.00
10/16/2007,15:09,1548.00,1548.00,1546.75,1547.25,2286,5706,7992.00
10/16/2007,15:10,1547.50,1547.75,1547.25,1547.75,1175,757,1932.00
10/16/2007,15:11,1547.75,1548.00,1547.25,1547.50,899,1565,2464.00
10/16/2007,15:12,1547.50,1548.25,1547.25,1547.75,3199,2582,5781.00
10/16/2007,15:13,1547.75,1547.75,1547.00,1547.00,410,1073,1483.00
10/16/2007,15:14,1547.25,1547.50,1546.75,1546.75,763,2523,3286.00
10/16/2007,15:15,1547.00,1548.50,1546.75,1548.25,7377,5545,12922.00
10/16/2007,15:16,1548.00,1548.00,1548.00,1548.00,0,3,3.00
10/16/2007,15:31,1549.00,1550.50,1548.75,1550.00,1867,359,2226.00
10/16/2007,15:32,1550.25,1551.25,1550.25,1551.00,1013,471,1484.00
10/16/2007,15:33,1550.75,1551.50,1550.75,1551.00,280,73,353.00
10/16/2007,15:34,1551.25,1551.75,1551.25,1551.25,361,230,591.00
10/16/2007,15:35,1551.25,1552.25,1551.25,1552.25,849,73,922.00
10/16/2007,15:36,1552.00,1552.75,1551.75,1552.50,1253,297,1550.00
10/16/2007,15:37,1552.75,1552.75,1552.25,1552.25,218,509,727.00
10/16/2007,15:38,1552.50,1552.75,1552.25,1552.50,267,267,534.00
10/16/2007,15:39,1552.50,1552.75,1552.25,1552.50,80,148,228.00
10/16/2007,15:40,1552.50,1553.00,1552.50,1552.75,430,274,704.00
10/16/2007,15:41,1552.75,1553.00,1552.50,1553.00,273,105,378.00
10/16/2007,15:42,1553.00,1553.25,1552.75,1553.00,64,120,184.00
10/16/2007,15:43,1553.25,1553.75,1553.00,1553.25,767,469,1236.00
10/16/2007,15:44,1553.00,1553.50,1553.00,1553.50,768,300,1068.00
10/16/2007,15:45,1553.25,1553.75,1553.25,1553.50,182,78,260.00
10/16/2007,15:46,1553.50,1553.75,1553.50,1553.75,264,105,369.00
10/16/2007,15:47,1553.75,1554.25,1553.50,1553.50,444,528,972.00
10/16/2007,15:48,1553.50,1553.75,1553.50,1553.50,102,33,135.00
10/16/2007,15:49,1553.50,1553.75,1553.50,1553.75,65,14,79.00
10/16/2007,15:50,1553.75,1553.75,1553.50,1553.50,94,198,292.00
10/16/2007,15:51,1553.75,1554.00,1553.75,1554.00,191,41,232.00
10/16/2007,15:52,1554.00,1554.00,1553.75,1554.00,233,4,237.00
10/16/2007,15:53,1554.25,1554.50,1554.00,1554.25,836,204,1040.00
10/16/2007,15:54,1554.25,1554.50,1554.25,1554.25,19,33,52.00
10/16/2007,15:55,1554.25,1554.25,1553.75,1554.00,101,541,642.00
10/16/2007,15:56,1553.75,1553.75,1553.50,1553.50,11,176,187.00
10/16/2007,15:57,1553.50,1553.75,1553.50,1553.50,89,136,225.00
10/16/2007,15:58,1553.50,1553.75,1553.50,1553.50,2,56,58.00
10/16/2007,15:59,1553.75,1553.75,1553.50,1553.50,24,50,74.00
10/16/2007,16:00,1553.50,1553.75,1553.50,1553.75,53,118,171.00
10/16/2007,17:01,1553.75,1554.00,1553.50,1553.75,243,441,684.00
10/16/2007,17:02,1553.75,1553.75,1553.50,1553.75,89,5,94.00
10/16/2007,17:03,1553.75,1554.00,1553.75,1553.75,156,5,161.00
10/16/2007,17:04,1553.75,1554.00,1553.75,1554.00,1,84,85.00
10/16/2007,17:05,1554.00,1554.25,1554.00,1554.25,82,0,82.00
10/16/2007,17:06,1554.00,1554.50,1554.00,1554.25,74,149,223.00
10/16/2007,17:07,1554.25,1554.25,1554.25,1554.25,0,26,26.00
10/16/2007,17:08,1554.25,1554.25,1554.00,1554.00,0,32,32.00
10/16/2007,17:09,1554.25,1554.50,1554.00,1554.50,25,3,28.00
10/16/2007,17:10,1554.50,1554.50,1554.50,1554.50,22,0,22.00
10/16/2007,17:11,1554.25,1554.50,1554.00,1554.00,50,171,221.00
10/16/2007,17:12,1554.00,1554.00,1554.00,1554.00,0,11,11.00
10/16/2007,17:13,1554.00,1554.00,1554.00,1554.00,0,7,7.00
10/16/2007,17:14,1554.25,1554.75,1554.25,1554.50,186,33,219.00
10/16/2007,17:16,1554.50,1554.75,1554.25,1554.75,3,14,17.00
10/16/2007,17:17,1554.50,1554.50,1554.25,1554.50,36,18,54.00
10/16/2007,17:18,1554.75,1555.00,1554.50,1554.75,118,124,242.00
10/16/2007,17:19,1554.50,1554.75,1554.50,1554.75,159,28,187.00
10/16/2007,17:20,1554.50,1554.75,1554.50,1554.75,53,1,54.00
10/16/2007,17:21,1554.75,1554.75,1554.75,1554.75,9,0,9.00
10/16/2007,17:22,1554.75,1554.75,1554.75,1554.75,24,0,24.00
10/16/2007,17:23,1554.75,1554.75,1554.50,1554.75,6,3,9.00
10/16/2007,17:24,1554.75,1554.75,1554.75,1554.75,2,0,2.00
10/16/2007,17:25,1554.75,1554.75,1554.75,1554.75,31,0,31.00
10/16/2007,17:26,1554.75,1554.75,1554.75,1554.75,10,0,10.00
10/16/2007,17:27,1554.75,1554.75,1554.50,1554.50,40,86,126.00
10/16/2007,17:28,1554.75,1554.75,1554.50,1554.50,1,21,22.00
10/16/2007,17:29,1554.50,1554.50,1554.50,1554.50,0,17,17.00
10/16/2007,17:30,1554.50,1554.75,1554.50,1554.75,41,14,55.00
10/16/2007,17:31,1554.75,1554.75,1554.50,1554.50,3,26,29.00
10/16/2007,17:32,1554.50,1554.50,1554.50,1554.50,0,21,21.00
10/16/2007,17:33,1554.50,1554.75,1554.50,1554.75,2,14,16.00
10/16/2007,17:34,1554.50,1554.50,1554.50,1554.50,0,32,32.00
10/16/2007,17:35,1554.50,1555.25,1554.50,1555.00,476,105,581.00
10/16/2007,17:36,1555.00,1555.25,1554.75,1554.75,1,72,73.00
10/16/2007,17:37,1554.75,1554.75,1554.50,1554.50,0,67,67.00
10/16/2007,17:38,1554.75,1554.75,1554.50,1554.75,8,12,20.00
10/16/2007,17:39,1554.75,1554.75,1554.75,1554.75,62,0,62.00
10/16/2007,17:40,1554.75,1555.25,1554.75,1555.00,124,40,164.00
10/16/2007,17:41,1555.00,1555.25,1555.00,1555.25,16,6,22.00
10/16/2007,17:42,1555.25,1555.25,1555.25,1555.25,27,0,27.00
10/16/2007,17:43,1555.25,1555.25,1555.00,1555.25,16,64,80.00
10/16/2007,17:44,1555.25,1555.25,1555.25,1555.25,7,0,7.00
10/16/2007,17:45,1555.25,1555.25,1555.25,1555.25,64,0,64.00
10/16/2007,17:46,1555.25,1555.25,1555.00,1555.25,14,2,16.00
10/16/2007,17:47,1555.25,1555.25,1555.00,1555.00,43,4,47.00
10/16/2007,17:48,1555.25,1555.25,1555.25,1555.25,6,0,6.00
10/16/2007,17:49,1555.25,1555.25,1555.25,1555.25,3,0,3.00
10/16/2007,17:50,1555.00,1555.25,1555.00,1555.00,11,19,30.00
10/16/2007,17:52,1555.00,1555.00,1555.00,1555.00,0,5,5.00
10/16/2007,17:53,1555.00,1555.00,1555.00,1555.00,0,5,5.00
10/16/2007,17:54,1555.00,1555.25,1555.00,1555.00,1,82,83.00
10/16/2007,17:55,1555.00,1555.00,1554.75,1554.75,0,82,82.00
10/16/2007,17:56,1555.00,1555.25,1555.00,1555.00,41,90,131.00
10/16/2007,17:57,1555.00,1555.00,1554.75,1554.75,10,28,38.00
10/16/2007,17:59,1555.00,1555.00,1554.75,1554.75,1,117,118.00
10/16/2007,18:00,1554.75,1555.00,1554.75,1555.00,1,6,7.00
10/16/2007,18:01,1554.75,1554.75,1554.75,1554.75,0,54,54.00
10/16/2007,18:02,1555.00,1555.00,1555.00,1555.00,1,0,1.00
10/16/2007,18:03,1555.00,1555.00,1555.00,1555.00,1,0,1.00
10/16/2007,18:04,1555.00,1555.00,1555.00,1555.00,2,0,2.00
10/16/2007,18:05,1555.00,1555.00,1554.75,1555.00,5,1,6.00
10/16/2007,18:06,1554.75,1555.00,1554.75,1554.75,1,29,30.00
10/16/2007,18:07,1554.75,1554.75,1554.50,1554.50,0,5,5.00
10/16/2007,18:08,1554.50,1554.75,1554.50,1554.75,1,1,2.00
10/16/2007,18:09,1554.50,1554.50,1554.50,1554.50,0,9,9.00
10/16/2007,18:10,1554.50,1554.75,1554.00,1554.25,176,242,418.00
10/16/2007,18:11,1554.50,1554.50,1554.25,1554.25,1,4,5.00
10/16/2007,18:12,1554.25,1554.50,1554.00,1554.25,14,42,56.00
10/16/2007,18:13,1554.25,1554.50,1554.25,1554.50,72,0,72.00
10/16/2007,18:14,1554.25,1554.25,1553.75,1553.75,0,416,416.00
10/16/2007,18:15,1553.75,1554.00,1553.50,1554.00,22,66,88.00
10/16/2007,18:16,1553.75,1554.00,1553.75,1554.00,1,8,9.00
10/16/2007,18:17,1553.75,1554.00,1553.75,1554.00,6,8,14.00
10/16/2007,18:18,1554.00,1554.25,1553.75,1554.25,91,51,142.00
10/16/2007,18:19,1554.00,1554.25,1554.00,1554.00,2,57,59.00
10/16/2007,18:20,1554.00,1554.00,1554.00,1554.00,0,25,25.00
10/16/2007,18:21,1553.75,1554.00,1553.75,1553.75,4,50,54.00
10/16/2007,18:22,1553.75,1553.75,1553.50,1553.75,23,63,86.00
10/16/2007,18:23,1553.75,1553.75,1553.25,1553.50,29,258,287.00
10/16/2007,18:24,1553.50,1553.75,1553.50,1553.50,11,113,124.00
10/16/2007,18:25,1553.25,1553.50,1553.25,1553.50,13,2,15.00
10/16/2007,18:26,1553.50,1553.50,1553.25,1553.25,118,11,129.00
10/16/2007,18:27,1553.25,1553.75,1553.25,1553.75,30,9,39.00
10/16/2007,18:28,1553.50,1553.75,1553.00,1553.75,52,213,265.00
10/16/2007,18:29,1553.75,1553.75,1553.75,1553.75,73,0,73.00
10/16/2007,18:30,1553.50,1553.75,1553.50,1553.50,1,6,7.00
10/16/2007,18:31,1553.75,1553.75,1553.50,1553.75,13,5,18.00
10/16/2007,18:32,1553.50,1553.50,1553.25,1553.25,0,43,43.00
10/16/2007,18:33,1553.50,1553.75,1553.25,1553.25,4,5,9.00
10/16/2007,18:34,1553.50,1553.50,1553.50,1553.50,3,0,3.00
10/16/2007,18:35,1553.50,1553.75,1553.50,1553.75,6,0,6.00
10/16/2007,18:36,1553.75,1553.75,1553.75,1553.75,21,0,21.00
10/16/2007,18:37,1553.75,1553.75,1553.75,1553.75,10,0,10.00
10/16/2007,18:38,1553.50,1553.75,1553.50,1553.50,2,5,7.00
10/16/2007,18:39,1553.75,1553.75,1553.75,1553.75,6,0,6.00
10/16/2007,18:40,1553.75,1553.75,1553.75,1553.75,2,0,2.00
10/16/2007,18:41,1553.50,1553.75,1553.50,1553.75,1,1,2.00
10/16/2007,18:42,1554.00,1554.00,1553.75,1553.75,1,4,5.00
10/16/2007,18:43,1554.00,1554.00,1553.75,1554.00,21,27,48.00
10/16/2007,18:45,1554.00,1554.00,1554.00,1554.00,5,0,5.00
10/16/2007,18:46,1554.00,1554.00,1554.00,1554.00,8,0,8.00
10/16/2007,18:47,1553.75,1553.75,1553.75,1553.75,0,20,20.00
10/16/2007,18:48,1553.75,1553.75,1553.75,1553.75,0,14,14.00
10/16/2007,18:49,1553.75,1553.75,1553.75,1553.75,0,5,5.00
10/16/2007,18:50,1553.75,1554.00,1553.75,1554.00,2,6,8.00
10/16/2007,18:51,1553.75,1553.75,1553.75,1553.75,0,10,10.00
10/16/2007,18:52,1554.00,1554.00,1554.00,1554.00,130,0,130.00
10/16/2007,18:53,1554.00,1554.00,1554.00,1554.00,9,0,9.00
10/16/2007,18:54,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/16/2007,18:55,1554.00,1554.00,1554.00,1554.00,2,0,2.00
10/16/2007,18:56,1554.00,1554.00,1554.00,1554.00,55,0,55.00
10/16/2007,18:57,1554.00,1554.25,1554.00,1554.25,77,0,77.00
10/16/2007,18:58,1554.25,1554.25,1554.25,1554.25,34,0,34.00
10/16/2007,18:59,1554.25,1554.25,1554.25,1554.25,3,0,3.00
10/16/2007,19:00,1554.00,1554.25,1554.00,1554.25,6,2,8.00
10/16/2007,19:01,1554.50,1554.50,1554.25,1554.50,191,10,201.00
10/16/2007,19:02,1554.50,1554.75,1554.50,1554.50,29,2,31.00
10/16/2007,19:03,1554.50,1554.75,1554.50,1554.50,1,10,11.00
10/16/2007,19:04,1554.50,1554.75,1554.50,1554.50,16,12,28.00
10/16/2007,19:05,1554.50,1554.75,1554.50,1554.75,2,16,18.00
10/16/2007,19:06,1554.75,1554.75,1554.50,1554.50,1,5,6.00
10/16/2007,19:07,1554.50,1554.50,1554.25,1554.25,0,33,33.00
10/16/2007,19:08,1554.25,1554.50,1554.25,1554.50,1,1,2.00
10/16/2007,19:09,1554.50,1554.50,1554.50,1554.50,17,0,17.00
10/16/2007,19:10,1554.50,1554.50,1554.25,1554.25,1,90,91.00
10/16/2007,19:11,1554.25,1554.25,1554.25,1554.25,0,27,27.00
10/16/2007,19:12,1554.25,1554.25,1554.00,1554.00,0,17,17.00
10/16/2007,19:13,1554.00,1554.00,1554.00,1554.00,0,11,11.00
10/16/2007,19:14,1554.00,1554.00,1554.00,1554.00,0,41,41.00
10/16/2007,19:15,1554.00,1554.00,1553.75,1553.75,0,16,16.00
10/16/2007,19:16,1553.75,1553.75,1553.50,1553.50,0,61,61.00
10/16/2007,19:17,1553.75,1553.75,1553.75,1553.75,3,0,3.00
10/16/2007,19:18,1553.75,1554.00,1553.75,1553.75,16,4,20.00
10/16/2007,19:19,1553.50,1553.75,1553.50,1553.75,3,1,4.00
10/16/2007,19:20,1553.75,1553.75,1553.75,1553.75,19,0,19.00
10/16/2007,19:21,1553.50,1553.50,1553.50,1553.50,0,57,57.00
10/16/2007,19:22,1553.50,1553.75,1553.50,1553.75,1,1,2.00
10/16/2007,19:23,1553.75,1553.75,1553.50,1553.75,16,5,21.00
10/16/2007,19:24,1553.50,1553.50,1553.25,1553.50,1,20,21.00
10/16/2007,19:25,1553.50,1553.50,1553.50,1553.50,4,0,4.00
10/16/2007,19:26,1553.25,1553.25,1553.00,1553.00,0,104,104.00
10/16/2007,19:27,1553.00,1553.25,1553.00,1553.25,4,88,92.00
10/16/2007,19:28,1553.00,1553.25,1553.00,1553.00,1,61,62.00
10/16/2007,19:29,1553.25,1553.25,1553.00,1553.00,20,51,71.00
10/16/2007,19:30,1553.00,1553.00,1553.00,1553.00,0,14,14.00
10/16/2007,19:31,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/16/2007,19:32,1553.25,1553.25,1553.25,1553.25,15,0,15.00
10/16/2007,19:33,1553.25,1553.25,1553.25,1553.25,5,0,5.00
10/16/2007,19:34,1553.25,1553.25,1553.25,1553.25,17,0,17.00
10/16/2007,19:36,1553.25,1553.25,1553.25,1553.25,23,0,23.00
10/16/2007,19:37,1553.25,1553.25,1553.25,1553.25,17,0,17.00
10/16/2007,19:38,1553.25,1553.25,1553.25,1553.25,4,0,4.00
10/16/2007,19:39,1553.25,1553.25,1553.25,1553.25,36,0,36.00
10/16/2007,19:40,1553.25,1553.25,1553.25,1553.25,10,0,10.00
10/16/2007,19:41,1553.25,1553.75,1553.25,1553.75,77,0,77.00
10/16/2007,19:42,1553.75,1553.75,1553.75,1553.75,12,0,12.00
10/16/2007,19:43,1553.50,1553.75,1553.50,1553.75,20,2,22.00
10/16/2007,19:45,1553.75,1553.75,1553.50,1553.50,15,5,20.00
10/16/2007,19:46,1553.50,1553.75,1553.50,1553.50,10,3,13.00
10/16/2007,19:48,1553.75,1553.75,1553.75,1553.75,8,0,8.00
10/16/2007,19:49,1553.75,1553.75,1553.75,1553.75,84,0,84.00
10/16/2007,19:50,1553.75,1554.00,1553.75,1554.00,50,0,50.00
10/16/2007,19:51,1554.00,1554.00,1553.75,1553.75,1,1,2.00
10/16/2007,19:52,1554.00,1554.00,1553.75,1554.00,26,10,36.00
10/16/2007,19:53,1554.25,1554.50,1554.00,1554.50,72,3,75.00
10/16/2007,19:54,1554.50,1554.50,1554.25,1554.25,4,16,20.00
10/16/2007,19:55,1554.25,1554.50,1554.25,1554.50,26,2,28.00
10/16/2007,19:56,1554.50,1554.75,1554.25,1554.50,44,3,47.00
10/16/2007,19:57,1554.50,1554.50,1554.50,1554.50,2,0,2.00
10/16/2007,19:59,1554.50,1554.50,1554.50,1554.50,16,0,16.00
10/16/2007,20:00,1554.50,1554.50,1554.50,1554.50,9,0,9.00
10/16/2007,20:01,1554.50,1554.50,1554.50,1554.50,15,0,15.00
10/16/2007,20:02,1554.25,1554.50,1554.25,1554.50,21,6,27.00
10/16/2007,20:03,1554.25,1554.50,1554.25,1554.50,26,10,36.00
10/16/2007,20:05,1554.25,1554.25,1554.25,1554.25,0,15,15.00
10/16/2007,20:06,1554.25,1554.25,1554.00,1554.25,19,8,27.00
10/16/2007,20:07,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/16/2007,20:08,1554.25,1554.25,1554.00,1554.25,41,2,43.00
10/16/2007,20:09,1554.25,1554.25,1554.25,1554.25,42,0,42.00
10/16/2007,20:10,1554.25,1554.25,1554.25,1554.25,3,0,3.00
10/16/2007,20:11,1554.00,1554.00,1554.00,1554.00,0,9,9.00
10/16/2007,20:12,1554.00,1554.25,1554.00,1554.00,1,5,6.00
10/16/2007,20:13,1554.00,1554.00,1554.00,1554.00,0,11,11.00
10/16/2007,20:14,1554.00,1554.00,1554.00,1554.00,0,20,20.00
10/16/2007,20:15,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/16/2007,20:16,1554.00,1554.00,1554.00,1554.00,0,2,2.00
10/16/2007,20:17,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/16/2007,20:18,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/16/2007,20:22,1554.00,1554.00,1554.00,1554.00,0,33,33.00
10/16/2007,20:23,1554.00,1554.25,1554.00,1554.25,5,11,16.00
10/16/2007,20:24,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/16/2007,20:27,1554.00,1554.00,1554.00,1554.00,0,43,43.00
10/16/2007,20:28,1554.00,1554.00,1554.00,1554.00,0,25,25.00
10/16/2007,20:29,1554.00,1554.00,1554.00,1554.00,0,126,126.00
10/16/2007,20:30,1554.00,1554.00,1554.00,1554.00,0,5,5.00
10/16/2007,20:31,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/16/2007,20:33,1553.75,1553.75,1553.50,1553.50,0,141,141.00
10/16/2007,20:34,1553.50,1553.50,1553.25,1553.25,45,9,54.00
10/16/2007,20:36,1553.25,1553.25,1553.25,1553.25,0,40,40.00
10/16/2007,20:37,1553.25,1553.25,1553.00,1553.00,0,35,35.00
10/16/2007,20:38,1553.00,1553.00,1552.75,1552.75,1,256,257.00
10/16/2007,20:39,1552.75,1553.00,1552.75,1553.00,3,57,60.00
10/16/2007,20:40,1552.75,1553.00,1552.75,1553.00,2,16,18.00
10/16/2007,20:41,1553.00,1553.00,1552.75,1552.75,2,30,32.00
10/16/2007,20:42,1552.75,1552.75,1552.50,1552.75,21,36,57.00
10/16/2007,20:43,1552.50,1552.50,1552.50,1552.50,0,5,5.00
10/16/2007,20:44,1552.50,1552.75,1552.50,1552.75,76,71,147.00
10/16/2007,20:45,1552.50,1552.75,1552.50,1552.75,4,42,46.00
10/16/2007,20:46,1552.50,1552.75,1552.50,1552.50,1,87,88.00
10/16/2007,20:47,1552.25,1552.25,1552.00,1552.25,26,143,169.00
10/16/2007,20:48,1552.25,1552.25,1552.00,1552.25,68,25,93.00
10/16/2007,20:49,1552.25,1552.25,1552.00,1552.25,102,3,105.00
10/16/2007,20:50,1552.25,1552.50,1552.25,1552.25,51,35,86.00
10/16/2007,20:51,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/16/2007,20:52,1552.00,1552.25,1552.00,1552.00,10,6,16.00
10/16/2007,20:53,1552.25,1552.25,1552.00,1552.00,3,25,28.00
10/16/2007,20:54,1552.25,1552.25,1552.25,1552.25,11,0,11.00
10/16/2007,20:55,1552.25,1552.25,1552.25,1552.25,35,0,35.00
10/16/2007,20:56,1552.25,1552.25,1552.25,1552.25,68,0,68.00
10/16/2007,20:57,1552.50,1552.50,1552.00,1552.50,19,30,49.00
10/16/2007,20:58,1552.50,1552.50,1552.25,1552.25,3,3,6.00
10/16/2007,20:59,1552.25,1552.25,1552.25,1552.25,0,2,2.00
10/16/2007,21:00,1552.50,1552.50,1552.25,1552.25,39,30,69.00
10/16/2007,21:01,1552.25,1552.25,1552.00,1552.00,0,4,4.00
10/16/2007,21:02,1552.25,1552.25,1552.25,1552.25,32,0,32.00
10/16/2007,21:03,1552.50,1552.50,1552.50,1552.50,10,0,10.00
10/16/2007,21:04,1552.50,1552.50,1552.50,1552.50,44,0,44.00
10/16/2007,21:05,1552.50,1552.50,1551.75,1551.75,15,343,358.00
10/16/2007,21:06,1552.00,1552.00,1551.75,1551.75,29,48,77.00
10/16/2007,21:07,1552.00,1552.00,1552.00,1552.00,31,0,31.00
10/16/2007,21:08,1552.00,1552.00,1552.00,1552.00,44,0,44.00
10/16/2007,21:09,1552.00,1552.00,1552.00,1552.00,10,0,10.00
10/16/2007,21:10,1552.00,1552.00,1552.00,1552.00,37,0,37.00
10/16/2007,21:11,1552.00,1552.00,1552.00,1552.00,19,0,19.00
10/16/2007,21:12,1552.00,1552.00,1551.75,1551.75,3,6,9.00
10/16/2007,21:13,1552.00,1552.00,1551.50,1551.75,16,100,116.00
10/16/2007,21:14,1551.75,1551.75,1551.50,1551.50,5,5,10.00
10/16/2007,21:15,1551.75,1551.75,1551.75,1551.75,2,0,2.00
10/16/2007,21:16,1551.75,1551.75,1551.50,1551.50,10,4,14.00
10/16/2007,21:17,1551.75,1551.75,1551.75,1551.75,5,0,5.00
10/16/2007,21:18,1551.75,1551.75,1551.50,1551.75,12,1,13.00
10/16/2007,21:19,1551.75,1551.75,1551.50,1551.75,55,1,56.00
10/16/2007,21:20,1551.75,1551.75,1551.75,1551.75,38,0,38.00
10/16/2007,21:21,1552.00,1552.00,1551.75,1552.00,61,1,62.00
10/16/2007,21:22,1552.00,1552.00,1551.75,1552.00,11,1,12.00
10/16/2007,21:23,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/16/2007,21:24,1551.75,1552.00,1551.75,1551.75,1,73,74.00
10/16/2007,21:25,1551.75,1551.75,1551.75,1551.75,0,21,21.00
10/16/2007,21:26,1551.75,1551.75,1551.75,1551.75,0,15,15.00
10/16/2007,21:27,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/16/2007,21:28,1551.75,1552.00,1551.75,1552.00,80,1,81.00
10/16/2007,21:29,1552.00,1552.00,1551.75,1552.00,14,1,15.00
10/16/2007,21:30,1552.00,1552.25,1552.00,1552.25,77,0,77.00
10/16/2007,21:31,1552.25,1552.25,1552.25,1552.25,4,0,4.00
10/16/2007,21:32,1552.25,1552.50,1552.25,1552.50,67,13,80.00
10/16/2007,21:33,1552.50,1552.50,1552.50,1552.50,3,0,3.00
10/16/2007,21:34,1552.50,1552.50,1552.50,1552.50,122,0,122.00
10/16/2007,21:35,1552.50,1552.75,1552.50,1552.75,85,0,85.00
10/16/2007,21:37,1552.50,1552.50,1552.50,1552.50,0,16,16.00
10/16/2007,21:38,1552.50,1552.50,1552.50,1552.50,0,17,17.00
10/16/2007,21:39,1552.50,1552.50,1552.50,1552.50,0,21,21.00
10/16/2007,21:40,1552.50,1552.50,1552.50,1552.50,0,9,9.00
10/16/2007,21:41,1552.50,1552.50,1552.50,1552.50,0,10,10.00
10/16/2007,21:42,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/16/2007,21:43,1552.50,1552.50,1552.50,1552.50,0,14,14.00
10/16/2007,21:44,1552.25,1552.50,1552.25,1552.50,26,3,29.00
10/16/2007,21:45,1552.50,1552.50,1552.50,1552.50,51,0,51.00
10/16/2007,21:46,1552.50,1552.50,1552.50,1552.50,2,0,2.00
10/16/2007,21:47,1552.50,1552.50,1552.25,1552.25,28,2,30.00
10/16/2007,21:48,1552.25,1552.25,1552.25,1552.25,0,3,3.00
10/16/2007,21:50,1552.25,1552.25,1552.25,1552.25,0,21,21.00
10/16/2007,21:52,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/16/2007,21:55,1552.50,1552.50,1552.50,1552.50,36,0,36.00
10/16/2007,21:56,1552.50,1552.50,1552.50,1552.50,10,0,10.00
10/16/2007,21:57,1552.75,1553.00,1552.50,1552.50,107,24,131.00
10/16/2007,21:58,1552.75,1552.75,1552.75,1552.75,8,0,8.00
10/16/2007,21:59,1552.75,1552.75,1552.75,1552.75,5,0,5.00
10/16/2007,22:00,1552.75,1553.00,1552.75,1552.75,2,3,5.00
10/16/2007,22:01,1552.75,1553.00,1552.75,1553.00,65,10,75.00
10/16/2007,22:02,1552.75,1553.00,1552.75,1553.00,2,1,3.00
10/16/2007,22:03,1552.75,1552.75,1552.75,1552.75,0,36,36.00
10/16/2007,22:04,1553.00,1553.25,1553.00,1553.25,77,0,77.00
10/16/2007,22:05,1553.00,1553.00,1553.00,1553.00,0,7,7.00
10/16/2007,22:06,1553.25,1553.25,1553.00,1553.25,50,4,54.00
10/16/2007,22:07,1553.25,1553.25,1553.00,1553.00,1,3,4.00
10/16/2007,22:08,1553.00,1553.00,1553.00,1553.00,0,25,25.00
10/16/2007,22:09,1553.25,1553.25,1553.00,1553.00,1,2,3.00
10/16/2007,22:10,1553.25,1553.25,1553.00,1553.00,26,4,30.00
10/16/2007,22:11,1553.00,1553.00,1553.00,1553.00,0,2,2.00
10/16/2007,22:12,1552.75,1552.75,1552.75,1552.75,0,1,1.00
10/16/2007,22:14,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/16/2007,22:15,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/16/2007,22:17,1552.75,1552.75,1552.75,1552.75,0,2,2.00
10/16/2007,22:18,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/16/2007,22:19,1553.00,1553.00,1552.75,1553.00,220,55,275.00
10/16/2007,22:20,1553.00,1553.00,1553.00,1553.00,2,0,2.00
10/16/2007,22:21,1553.25,1553.25,1553.25,1553.25,1,0,1.00
10/16/2007,22:22,1553.00,1553.00,1553.00,1553.00,0,78,78.00
10/16/2007,22:23,1553.00,1553.00,1552.75,1553.00,6,50,56.00
10/16/2007,22:24,1552.75,1552.75,1552.75,1552.75,0,1,1.00
10/16/2007,22:25,1552.75,1552.75,1552.75,1552.75,0,1,1.00
10/16/2007,22:30,1552.75,1552.75,1552.50,1552.50,0,64,64.00
10/16/2007,22:31,1552.75,1552.75,1552.50,1552.50,7,35,42.00
10/16/2007,22:32,1552.50,1552.50,1552.25,1552.50,1,21,22.00
10/16/2007,22:33,1552.50,1552.50,1552.25,1552.25,4,1,5.00
10/16/2007,22:34,1552.50,1552.50,1552.50,1552.50,6,0,6.00
10/16/2007,22:35,1552.50,1552.50,1552.50,1552.50,8,0,8.00
10/16/2007,22:36,1552.50,1552.50,1552.25,1552.25,1,1,2.00
10/16/2007,22:37,1552.25,1552.50,1552.25,1552.50,1,2,3.00
10/16/2007,22:38,1552.25,1552.25,1552.25,1552.25,0,12,12.00
10/16/2007,22:39,1552.50,1552.75,1552.50,1552.75,24,0,24.00
10/16/2007,22:40,1552.75,1552.75,1552.75,1552.75,83,0,83.00
10/16/2007,22:41,1552.75,1553.00,1552.75,1553.00,32,0,32.00
10/16/2007,22:42,1553.00,1553.00,1553.00,1553.00,2,0,2.00
10/16/2007,22:43,1553.00,1553.25,1553.00,1553.25,109,0,109.00
10/16/2007,22:44,1553.25,1553.25,1553.25,1553.25,1,0,1.00
10/16/2007,22:45,1553.25,1553.25,1553.00,1553.00,10,32,42.00
10/16/2007,22:46,1553.25,1553.50,1553.25,1553.50,54,0,54.00
10/16/2007,22:47,1553.50,1553.50,1553.50,1553.50,3,0,3.00
10/16/2007,22:48,1553.50,1553.50,1553.50,1553.50,20,0,20.00
10/16/2007,22:49,1553.50,1553.50,1553.50,1553.50,111,0,111.00
10/16/2007,22:51,1553.50,1553.50,1553.25,1553.50,6,2,8.00
10/16/2007,22:52,1553.50,1553.50,1553.25,1553.50,4,13,17.00
10/16/2007,22:55,1553.25,1553.25,1553.25,1553.25,0,32,32.00
10/16/2007,22:56,1553.25,1553.75,1553.25,1553.50,69,24,93.00
10/16/2007,22:57,1553.75,1553.75,1553.50,1553.50,2,23,25.00
10/16/2007,22:58,1553.50,1553.50,1553.50,1553.50,0,1,1.00
10/16/2007,22:59,1553.25,1553.25,1553.25,1553.25,0,18,18.00
10/16/2007,23:00,1553.25,1553.50,1553.00,1553.50,25,3,28.00
10/16/2007,23:01,1553.75,1554.00,1553.75,1553.75,109,3,112.00
10/16/2007,23:02,1554.00,1554.00,1554.00,1554.00,45,0,45.00
10/16/2007,23:03,1553.75,1554.00,1553.75,1553.75,1,17,18.00
10/16/2007,23:04,1554.00,1554.00,1553.75,1553.75,1,35,36.00
10/16/2007,23:05,1553.75,1553.75,1553.50,1553.50,0,19,19.00
10/16/2007,23:06,1553.50,1554.00,1553.50,1553.75,8,2,10.00
10/16/2007,23:07,1554.00,1554.00,1553.75,1553.75,1,7,8.00
10/16/2007,23:08,1553.75,1553.75,1553.75,1553.75,0,2,2.00
10/16/2007,23:09,1553.75,1554.00,1553.75,1553.75,3,4,7.00
10/16/2007,23:10,1553.75,1554.00,1553.75,1553.75,1,8,9.00
10/16/2007,23:11,1553.75,1553.75,1553.75,1553.75,0,55,55.00
10/16/2007,23:12,1553.75,1553.75,1553.75,1553.75,0,24,24.00
10/16/2007,23:13,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/16/2007,23:15,1553.50,1553.50,1553.25,1553.50,2,41,43.00
10/16/2007,23:16,1553.50,1553.50,1553.25,1553.25,1,1,2.00
10/16/2007,23:17,1553.50,1553.50,1553.50,1553.50,2,0,2.00
10/16/2007,23:18,1553.50,1553.50,1553.25,1553.50,10,45,55.00
10/16/2007,23:20,1553.75,1553.75,1553.75,1553.75,14,0,14.00
10/16/2007,23:21,1553.75,1553.75,1553.50,1553.75,2,1,3.00
10/16/2007,23:22,1553.50,1553.75,1553.50,1553.75,1,1,2.00
10/16/2007,23:26,1553.75,1553.75,1553.75,1553.75,25,0,25.00
10/16/2007,23:27,1553.75,1553.75,1553.75,1553.75,14,0,14.00
10/16/2007,23:28,1553.50,1553.50,1553.50,1553.50,0,47,47.00
10/16/2007,23:29,1553.50,1553.50,1552.75,1552.75,11,116,127.00
10/16/2007,23:30,1553.00,1553.00,1552.25,1552.50,9,175,184.00
10/16/2007,23:31,1552.50,1552.75,1552.50,1552.75,10,0,10.00
10/16/2007,23:32,1552.75,1552.75,1552.00,1552.25,26,107,133.00
10/16/2007,23:33,1552.25,1552.50,1551.75,1551.75,54,95,149.00
10/16/2007,23:34,1552.00,1552.00,1551.75,1552.00,18,10,28.00
10/16/2007,23:35,1552.00,1552.00,1551.75,1552.00,10,3,13.00
10/16/2007,23:36,1552.00,1552.00,1551.75,1552.00,13,1,14.00
10/16/2007,23:37,1552.00,1552.00,1551.75,1551.75,1,92,93.00
10/16/2007,23:38,1551.75,1551.75,1551.50,1551.75,10,17,27.00
10/16/2007,23:39,1551.50,1551.75,1551.50,1551.75,19,2,21.00
10/16/2007,23:40,1551.75,1551.75,1551.75,1551.75,23,0,23.00
10/16/2007,23:41,1551.75,1551.75,1551.50,1551.50,35,2,37.00
10/16/2007,23:42,1551.50,1551.50,1551.25,1551.25,2,293,295.00
10/16/2007,23:43,1551.25,1551.50,1551.00,1551.25,15,118,133.00
10/16/2007,23:44,1551.25,1551.50,1551.25,1551.25,35,7,42.00
10/16/2007,23:45,1551.25,1551.25,1551.00,1551.25,10,27,37.00
10/16/2007,23:46,1551.25,1551.50,1551.00,1551.25,28,17,45.00
10/16/2007,23:47,1551.25,1551.25,1551.25,1551.25,0,10,10.00
10/16/2007,23:48,1551.25,1551.25,1551.25,1551.25,0,13,13.00
10/16/2007,23:49,1551.25,1551.25,1551.25,1551.25,0,6,6.00
10/16/2007,23:50,1551.25,1551.25,1551.00,1551.25,2,41,43.00
10/16/2007,23:51,1551.25,1551.50,1551.00,1551.50,19,2,21.00
10/16/2007,23:52,1551.50,1551.50,1551.50,1551.50,96,0,96.00
10/16/2007,23:53,1551.50,1551.50,1551.50,1551.50,11,0,11.00
10/16/2007,23:54,1551.25,1551.25,1551.25,1551.25,0,5,5.00
10/16/2007,23:55,1551.50,1551.50,1551.00,1551.25,22,31,53.00
10/16/2007,23:56,1551.00,1551.25,1551.00,1551.25,3,1,4.00
10/16/2007,23:58,1551.50,1551.50,1551.50,1551.50,1,0,1.00
10/16/2007,23:59,1551.50,1551.50,1551.25,1551.25,1,1,2.00
10/17/2007,00:01,1551.25,1551.50,1551.25,1551.50,1,1,2.00
10/17/2007,00:03,1551.25,1551.25,1551.00,1551.00,0,43,43.00
10/17/2007,00:04,1551.00,1551.00,1551.00,1551.00,0,114,114.00
10/17/2007,00:05,1551.00,1551.00,1550.50,1550.75,5,376,381.00
10/17/2007,00:06,1550.50,1550.75,1550.50,1550.75,111,3,114.00
10/17/2007,00:07,1550.75,1550.75,1550.50,1550.50,9,22,31.00
10/17/2007,00:08,1550.50,1551.25,1550.25,1551.00,381,464,845.00
10/17/2007,00:09,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/17/2007,00:10,1550.75,1550.75,1550.50,1550.50,1,59,60.00
10/17/2007,00:11,1550.50,1550.75,1550.50,1550.75,3,2,5.00
10/17/2007,00:13,1550.75,1550.75,1550.50,1550.75,21,4,25.00
10/17/2007,00:14,1551.00,1551.00,1550.50,1550.50,2,54,56.00
10/17/2007,00:15,1550.50,1550.50,1550.50,1550.50,0,58,58.00
10/17/2007,00:16,1550.75,1550.75,1550.50,1550.50,5,1,6.00
10/17/2007,00:17,1550.75,1550.75,1550.50,1550.75,11,2,13.00
10/17/2007,00:18,1550.75,1550.75,1550.50,1550.75,2,9,11.00
10/17/2007,00:19,1550.50,1550.75,1550.50,1550.75,2,17,19.00
10/17/2007,00:20,1550.50,1550.50,1550.25,1550.25,1,45,46.00
10/17/2007,00:21,1550.50,1550.75,1550.25,1550.25,10,20,30.00
10/17/2007,00:22,1550.50,1550.50,1550.25,1550.50,14,19,33.00
10/17/2007,00:23,1550.50,1550.50,1550.50,1550.50,4,0,4.00
10/17/2007,00:24,1550.75,1550.75,1550.75,1550.75,24,0,24.00
10/17/2007,00:25,1550.75,1551.00,1550.75,1551.00,78,0,78.00
10/17/2007,00:26,1551.00,1551.00,1550.75,1551.00,6,1,7.00
10/17/2007,00:27,1551.00,1551.00,1551.00,1551.00,16,0,16.00
10/17/2007,00:28,1551.00,1551.00,1551.00,1551.00,30,0,30.00
10/17/2007,00:29,1551.00,1551.00,1550.75,1551.00,11,8,19.00
10/17/2007,00:30,1551.00,1551.00,1550.75,1550.75,90,2,92.00
10/17/2007,00:31,1551.00,1551.00,1551.00,1551.00,3,0,3.00
10/17/2007,00:32,1550.75,1551.00,1550.75,1550.75,1,14,15.00
10/17/2007,00:33,1551.00,1551.00,1551.00,1551.00,90,0,90.00
10/17/2007,00:34,1550.75,1551.25,1550.75,1551.00,171,76,247.00
10/17/2007,00:35,1551.25,1551.25,1551.25,1551.25,23,0,23.00
10/17/2007,00:36,1551.25,1551.25,1551.25,1551.25,37,0,37.00
10/17/2007,00:37,1551.25,1551.50,1551.25,1551.50,36,0,36.00
10/17/2007,00:39,1551.25,1551.50,1551.25,1551.50,1,1,2.00
10/17/2007,00:40,1551.25,1551.50,1551.25,1551.50,2,30,32.00
10/17/2007,00:41,1551.50,1551.50,1551.50,1551.50,16,0,16.00
10/17/2007,00:42,1551.50,1551.75,1551.50,1551.75,68,0,68.00
10/17/2007,00:43,1551.75,1551.75,1551.50,1551.50,1,1,2.00
10/17/2007,00:44,1551.75,1551.75,1551.75,1551.75,74,0,74.00
10/17/2007,00:45,1551.75,1551.75,1551.75,1551.75,5,0,5.00
10/17/2007,00:46,1551.75,1552.00,1551.75,1552.00,10,0,10.00
10/17/2007,00:47,1552.00,1552.00,1551.75,1552.00,167,63,230.00
10/17/2007,00:48,1552.00,1552.25,1552.00,1552.00,55,1,56.00
10/17/2007,00:49,1552.00,1552.00,1552.00,1552.00,0,11,11.00
10/17/2007,00:50,1552.00,1552.00,1552.00,1552.00,0,45,45.00
10/17/2007,00:51,1551.75,1551.75,1551.75,1551.75,0,54,54.00
10/17/2007,00:53,1551.75,1551.75,1551.50,1551.50,0,5,5.00
10/17/2007,00:54,1551.50,1551.75,1551.50,1551.75,11,1,12.00
10/17/2007,00:55,1551.75,1552.00,1551.75,1552.00,35,115,150.00
10/17/2007,00:56,1552.00,1552.00,1552.00,1552.00,24,0,24.00
10/17/2007,00:57,1552.00,1552.00,1552.00,1552.00,9,0,9.00
10/17/2007,00:58,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/17/2007,00:59,1552.25,1552.25,1552.00,1552.25,27,1,28.00
10/17/2007,01:00,1552.25,1552.50,1552.25,1552.50,120,0,120.00
10/17/2007,01:01,1552.50,1552.75,1552.25,1552.50,76,42,118.00
10/17/2007,01:02,1552.25,1552.50,1552.25,1552.50,119,13,132.00
10/17/2007,01:03,1552.25,1552.50,1552.00,1552.25,65,30,95.00
10/17/2007,01:04,1552.25,1552.25,1552.25,1552.25,0,42,42.00
10/17/2007,01:05,1552.00,1552.00,1551.75,1551.75,0,38,38.00
10/17/2007,01:06,1551.75,1552.00,1551.50,1552.00,24,141,165.00
10/17/2007,01:07,1552.00,1552.00,1551.75,1551.75,6,1,7.00
10/17/2007,01:08,1552.00,1552.00,1551.75,1551.75,57,3,60.00
10/17/2007,01:09,1551.75,1552.00,1551.75,1552.00,6,4,10.00
10/17/2007,01:10,1552.00,1552.00,1552.00,1552.00,6,0,6.00
10/17/2007,01:11,1551.75,1552.00,1551.75,1552.00,49,2,51.00
10/17/2007,01:12,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/17/2007,01:13,1552.00,1552.00,1552.00,1552.00,80,0,80.00
10/17/2007,01:14,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/17/2007,01:15,1552.00,1552.00,1552.00,1552.00,22,0,22.00
10/17/2007,01:16,1552.00,1552.50,1552.00,1552.25,80,1,81.00
10/17/2007,01:17,1552.00,1552.00,1552.00,1552.00,0,37,37.00
10/17/2007,01:18,1552.00,1552.00,1551.75,1552.00,9,6,15.00
10/17/2007,01:19,1552.00,1552.00,1552.00,1552.00,13,0,13.00
10/17/2007,01:20,1552.00,1552.00,1552.00,1552.00,82,0,82.00
10/17/2007,01:21,1552.00,1552.00,1551.75,1551.75,5,45,50.00
10/17/2007,01:22,1552.00,1552.00,1551.75,1551.75,3,1,4.00
10/17/2007,01:23,1551.75,1552.00,1551.50,1551.75,44,101,145.00
10/17/2007,01:24,1551.75,1551.75,1551.25,1551.25,10,120,130.00
10/17/2007,01:25,1551.50,1551.50,1551.50,1551.50,132,0,132.00
10/17/2007,01:26,1551.75,1551.75,1551.50,1551.75,12,1,13.00
10/17/2007,01:27,1551.50,1551.50,1551.50,1551.50,0,10,10.00
10/17/2007,01:28,1551.50,1551.75,1551.50,1551.75,1,30,31.00
10/17/2007,01:30,1551.75,1551.75,1551.75,1551.75,25,0,25.00
10/17/2007,01:31,1551.75,1551.75,1551.75,1551.75,55,0,55.00
10/17/2007,01:32,1551.75,1551.75,1551.50,1551.75,43,1,44.00
10/17/2007,01:33,1551.50,1551.50,1551.50,1551.50,0,53,53.00
10/17/2007,01:34,1551.50,1551.50,1551.50,1551.50,0,2,2.00
10/17/2007,01:35,1551.75,1551.75,1551.75,1551.75,48,0,48.00
10/17/2007,01:36,1551.75,1551.75,1551.75,1551.75,1,0,1.00
10/17/2007,01:37,1552.00,1552.00,1552.00,1552.00,50,0,50.00
10/17/2007,01:38,1552.00,1552.25,1552.00,1552.25,23,0,23.00
10/17/2007,01:39,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/17/2007,01:40,1552.25,1552.50,1552.00,1552.50,56,10,66.00
10/17/2007,01:41,1552.50,1553.00,1552.50,1552.75,89,1,90.00
10/17/2007,01:42,1552.75,1553.50,1552.75,1553.25,110,27,137.00
10/17/2007,01:43,1553.25,1553.75,1553.25,1553.50,91,265,356.00
10/17/2007,01:44,1553.50,1553.75,1553.50,1553.50,157,180,337.00
10/17/2007,01:45,1553.25,1553.50,1553.00,1553.00,2,130,132.00
10/17/2007,01:46,1553.25,1553.25,1553.00,1553.00,5,194,199.00
10/17/2007,01:47,1552.75,1553.00,1552.75,1553.00,66,1,67.00
10/17/2007,01:49,1553.00,1553.25,1553.00,1553.25,209,1,210.00
10/17/2007,01:50,1553.25,1553.25,1553.00,1553.00,2,65,67.00
10/17/2007,01:51,1553.00,1553.00,1553.00,1553.00,0,145,145.00
10/17/2007,01:52,1553.25,1553.25,1553.25,1553.25,26,0,26.00
10/17/2007,01:53,1553.25,1553.25,1553.25,1553.25,25,0,25.00
10/17/2007,01:54,1553.00,1553.00,1552.75,1553.00,2,123,125.00
10/17/2007,01:55,1552.75,1552.75,1552.75,1552.75,0,84,84.00
10/17/2007,01:56,1552.75,1552.75,1552.50,1552.75,38,8,46.00
10/17/2007,01:57,1552.75,1552.75,1552.75,1552.75,6,0,6.00
10/17/2007,01:58,1552.50,1552.75,1552.50,1552.75,20,40,60.00
10/17/2007,01:59,1552.75,1552.75,1552.75,1552.75,15,0,15.00
10/17/2007,02:00,1552.50,1553.00,1552.50,1553.00,15,5,20.00
10/17/2007,02:01,1553.00,1553.00,1552.00,1552.00,58,214,272.00
10/17/2007,02:02,1552.00,1552.00,1551.25,1551.50,47,732,779.00
10/17/2007,02:03,1551.25,1551.50,1551.25,1551.25,50,441,491.00
10/17/2007,02:04,1551.50,1551.75,1551.50,1551.50,149,75,224.00
10/17/2007,02:05,1551.50,1551.75,1551.25,1551.50,15,64,79.00
10/17/2007,02:06,1551.75,1551.75,1551.50,1551.50,17,65,82.00
10/17/2007,02:07,1551.50,1551.50,1551.25,1551.50,39,39,78.00
10/17/2007,02:08,1551.75,1551.75,1551.50,1551.75,18,1,19.00
10/17/2007,02:09,1551.75,1551.75,1551.75,1551.75,161,0,161.00
10/17/2007,02:10,1551.75,1552.00,1551.75,1552.00,65,0,65.00
10/17/2007,02:11,1552.00,1552.00,1551.75,1552.00,61,11,72.00
10/17/2007,02:12,1552.00,1552.00,1551.75,1551.75,89,32,121.00
10/17/2007,02:13,1552.00,1552.00,1552.00,1552.00,60,0,60.00
10/17/2007,02:14,1552.00,1552.00,1551.75,1551.75,4,25,29.00
10/17/2007,02:15,1551.75,1552.00,1551.75,1551.75,2,29,31.00
10/17/2007,02:16,1551.75,1552.75,1551.75,1552.75,155,8,163.00
10/17/2007,02:17,1552.75,1553.00,1552.50,1552.75,107,13,120.00
10/17/2007,02:18,1552.75,1553.00,1552.75,1553.00,29,7,36.00
10/17/2007,02:19,1552.75,1552.75,1552.25,1552.25,0,102,102.00
10/17/2007,02:20,1552.50,1552.50,1552.50,1552.50,6,0,6.00
10/17/2007,02:21,1552.50,1552.50,1552.25,1552.25,33,11,44.00
10/17/2007,02:22,1552.25,1552.25,1552.25,1552.25,0,51,51.00
10/17/2007,02:23,1552.25,1552.25,1552.25,1552.25,0,13,13.00
10/17/2007,02:24,1552.00,1552.25,1552.00,1552.25,10,2,12.00
10/17/2007,02:25,1552.25,1552.50,1551.75,1552.25,212,132,344.00
10/17/2007,02:26,1552.25,1552.75,1552.25,1552.50,136,126,262.00
10/17/2007,02:27,1552.75,1553.25,1552.50,1552.75,388,24,412.00
10/17/2007,02:28,1553.00,1553.00,1552.75,1553.00,284,112,396.00
10/17/2007,02:29,1553.00,1553.00,1552.75,1553.00,258,1,259.00
10/17/2007,02:30,1553.25,1553.25,1553.00,1553.25,138,15,153.00
10/17/2007,02:31,1553.25,1553.25,1553.00,1553.00,238,86,324.00
10/17/2007,02:32,1553.00,1553.00,1553.00,1553.00,0,75,75.00
10/17/2007,02:33,1553.00,1553.00,1552.75,1552.75,0,62,62.00
10/17/2007,02:34,1553.00,1553.25,1552.75,1553.00,228,92,320.00
10/17/2007,02:35,1553.00,1553.25,1553.00,1553.25,347,52,399.00
10/17/2007,02:36,1553.50,1553.50,1553.25,1553.50,517,2,519.00
10/17/2007,02:37,1553.50,1553.50,1553.25,1553.50,205,1,206.00
10/17/2007,02:38,1553.50,1553.50,1553.50,1553.50,129,0,129.00
10/17/2007,02:39,1553.50,1553.75,1553.50,1553.75,158,0,158.00
10/17/2007,02:40,1553.75,1554.25,1553.75,1553.75,238,135,373.00
10/17/2007,02:41,1553.75,1554.25,1553.75,1554.00,421,55,476.00
10/17/2007,02:42,1554.25,1554.25,1554.25,1554.25,17,0,17.00
10/17/2007,02:43,1554.00,1554.00,1553.75,1554.00,40,190,230.00
10/17/2007,02:44,1554.25,1554.25,1554.00,1554.00,3,42,45.00
10/17/2007,02:45,1554.25,1554.25,1554.25,1554.25,138,0,138.00
10/17/2007,02:46,1554.25,1554.50,1554.25,1554.50,59,1,60.00
10/17/2007,02:47,1554.25,1554.50,1554.25,1554.50,15,14,29.00
10/17/2007,02:48,1554.25,1554.50,1554.25,1554.25,201,162,363.00
10/17/2007,02:49,1554.50,1555.00,1554.50,1554.50,1049,112,1161.00
10/17/2007,02:50,1554.75,1554.75,1554.50,1554.50,278,562,840.00
10/17/2007,02:51,1554.50,1554.50,1554.50,1554.50,0,63,63.00
10/17/2007,02:52,1554.50,1554.75,1554.50,1554.50,106,98,204.00
10/17/2007,02:53,1554.50,1554.50,1554.50,1554.50,0,59,59.00
10/17/2007,02:54,1554.50,1554.50,1554.00,1554.25,45,66,111.00
10/17/2007,02:55,1554.00,1554.50,1554.00,1554.50,139,2,141.00
10/17/2007,02:56,1554.50,1554.75,1554.50,1554.75,111,0,111.00
10/17/2007,02:57,1554.75,1555.00,1554.50,1554.50,64,206,270.00
10/17/2007,02:58,1554.50,1554.50,1554.25,1554.25,0,157,157.00
10/17/2007,02:59,1554.50,1554.75,1554.25,1554.50,109,92,201.00
10/17/2007,03:00,1554.50,1554.50,1554.25,1554.50,62,4,66.00
10/17/2007,03:01,1554.75,1554.75,1554.00,1554.00,21,309,330.00
10/17/2007,03:02,1554.00,1554.25,1554.00,1554.25,59,110,169.00
10/17/2007,03:03,1554.25,1554.25,1554.00,1554.25,84,1,85.00
10/17/2007,03:04,1554.50,1554.50,1554.50,1554.50,284,0,284.00
10/17/2007,03:05,1554.50,1554.50,1554.50,1554.50,26,0,26.00
10/17/2007,03:06,1554.25,1554.75,1554.25,1554.75,100,1,101.00
10/17/2007,03:07,1554.75,1555.00,1554.75,1555.00,28,1,29.00
10/17/2007,03:08,1555.00,1555.25,1555.00,1555.00,93,297,390.00
10/17/2007,03:09,1554.75,1555.25,1554.75,1555.25,262,150,412.00
10/17/2007,03:10,1555.25,1555.50,1555.25,1555.50,174,27,201.00
10/17/2007,03:11,1555.25,1556.25,1555.25,1556.00,1178,479,1657.00
10/17/2007,03:12,1556.00,1556.00,1555.50,1555.50,33,363,396.00
10/17/2007,03:13,1555.50,1556.00,1555.50,1556.00,190,178,368.00
10/17/2007,03:14,1556.00,1556.25,1555.75,1556.00,447,230,677.00
10/17/2007,03:15,1556.00,1556.25,1556.00,1556.25,216,17,233.00
10/17/2007,03:16,1556.00,1556.50,1556.00,1556.25,319,133,452.00
10/17/2007,03:17,1556.00,1556.25,1556.00,1556.25,52,3,55.00
10/17/2007,03:18,1556.00,1556.25,1556.00,1556.00,119,51,170.00
10/17/2007,03:19,1556.00,1556.25,1556.00,1556.25,3,11,14.00
10/17/2007,03:20,1556.25,1556.50,1556.25,1556.25,51,29,80.00
10/17/2007,03:21,1556.25,1556.50,1556.00,1556.25,40,364,404.00
10/17/2007,03:22,1556.25,1556.25,1556.00,1556.00,46,119,165.00
10/17/2007,03:23,1556.00,1556.25,1556.00,1556.25,86,6,92.00
10/17/2007,03:24,1556.25,1556.50,1556.00,1556.25,49,23,72.00
10/17/2007,03:25,1556.00,1556.25,1556.00,1556.00,16,7,23.00
10/17/2007,03:26,1556.25,1556.25,1556.00,1556.00,1,85,86.00
10/17/2007,03:27,1556.00,1556.25,1556.00,1556.00,2,128,130.00
10/17/2007,03:28,1556.00,1556.00,1556.00,1556.00,0,135,135.00
10/17/2007,03:29,1556.00,1556.00,1555.75,1555.75,0,173,173.00
10/17/2007,03:30,1555.75,1555.75,1555.50,1555.75,54,80,134.00
10/17/2007,03:31,1555.75,1556.00,1555.50,1556.00,187,17,204.00
10/17/2007,03:32,1555.75,1556.00,1555.75,1556.00,53,13,66.00
10/17/2007,03:33,1556.00,1556.00,1555.75,1556.00,64,7,71.00
10/17/2007,03:34,1555.75,1556.00,1555.75,1556.00,7,1,8.00
10/17/2007,03:35,1556.00,1556.00,1556.00,1556.00,9,0,9.00
10/17/2007,03:36,1556.00,1556.00,1555.75,1556.00,21,5,26.00
10/17/2007,03:37,1555.75,1556.50,1555.75,1556.25,286,2,288.00
10/17/2007,03:38,1556.25,1556.25,1556.25,1556.25,0,29,29.00
10/17/2007,03:39,1556.25,1556.75,1556.25,1556.50,617,36,653.00
10/17/2007,03:40,1556.50,1556.75,1556.50,1556.50,1,215,216.00
10/17/2007,03:41,1556.50,1556.50,1556.00,1556.00,0,166,166.00
10/17/2007,03:42,1556.25,1556.25,1556.00,1556.00,15,15,30.00
10/17/2007,03:43,1556.00,1556.00,1556.00,1556.00,0,119,119.00
10/17/2007,03:44,1556.00,1556.00,1555.75,1556.00,3,16,19.00
10/17/2007,03:45,1556.00,1556.00,1556.00,1556.00,4,0,4.00
10/17/2007,03:46,1556.00,1556.00,1555.75,1556.00,32,13,45.00
10/17/2007,03:47,1556.25,1556.25,1556.25,1556.25,47,0,47.00
10/17/2007,03:48,1556.00,1556.25,1555.75,1555.75,4,110,114.00
10/17/2007,03:49,1555.75,1555.75,1555.50,1555.75,9,120,129.00
10/17/2007,03:50,1555.75,1555.75,1555.50,1555.75,54,1,55.00
10/17/2007,03:51,1555.75,1555.75,1555.75,1555.75,18,0,18.00
10/17/2007,03:52,1555.75,1556.25,1555.75,1556.00,66,2,68.00
10/17/2007,03:53,1556.25,1556.50,1556.00,1556.25,168,19,187.00
10/17/2007,03:54,1556.50,1556.50,1556.50,1556.50,230,0,230.00
10/17/2007,03:55,1556.50,1556.50,1556.25,1556.25,26,6,32.00
10/17/2007,03:56,1556.25,1556.25,1556.25,1556.25,0,111,111.00
10/17/2007,03:57,1556.25,1556.25,1555.75,1555.75,5,209,214.00
10/17/2007,03:58,1556.00,1556.00,1555.75,1556.00,62,1,63.00
10/17/2007,03:59,1555.75,1555.75,1555.50,1555.50,0,273,273.00
10/17/2007,04:00,1555.50,1555.75,1555.50,1555.50,4,7,11.00
10/17/2007,04:01,1555.50,1555.50,1555.50,1555.50,0,144,144.00
10/17/2007,04:02,1555.50,1556.00,1555.50,1555.75,66,11,77.00
10/17/2007,04:03,1555.75,1555.75,1555.75,1555.75,0,9,9.00
10/17/2007,04:04,1555.75,1555.75,1555.75,1555.75,0,9,9.00
10/17/2007,04:05,1555.50,1555.75,1555.50,1555.50,54,2,56.00
10/17/2007,04:06,1555.50,1555.50,1555.50,1555.50,0,5,5.00
10/17/2007,04:07,1555.50,1555.50,1555.50,1555.50,0,12,12.00
10/17/2007,04:08,1555.50,1555.50,1555.50,1555.50,0,40,40.00
10/17/2007,04:09,1555.50,1555.75,1555.50,1555.75,5,1,6.00
10/17/2007,04:10,1555.75,1556.25,1555.75,1556.25,253,2,255.00
10/17/2007,04:11,1556.25,1556.25,1555.75,1555.75,1,74,75.00
10/17/2007,04:13,1555.75,1555.75,1555.75,1555.75,0,5,5.00
10/17/2007,04:14,1555.75,1555.75,1555.75,1555.75,0,25,25.00
10/17/2007,04:15,1555.75,1555.75,1555.75,1555.75,0,27,27.00
10/17/2007,04:16,1555.75,1555.75,1555.75,1555.75,0,1,1.00
10/17/2007,04:17,1555.50,1555.75,1555.50,1555.50,1,2,3.00
10/17/2007,04:18,1555.50,1555.50,1555.50,1555.50,0,5,5.00
10/17/2007,04:19,1555.75,1555.75,1555.75,1555.75,136,0,136.00
10/17/2007,04:21,1555.75,1555.75,1555.50,1555.50,71,1,72.00
10/17/2007,04:22,1555.50,1555.75,1555.50,1555.75,1,2,3.00
10/17/2007,04:23,1555.50,1555.50,1555.50,1555.50,0,2,2.00
10/17/2007,04:24,1555.75,1555.75,1555.75,1555.75,76,0,76.00
10/17/2007,04:25,1555.75,1555.75,1555.75,1555.75,3,0,3.00
10/17/2007,04:26,1555.75,1556.00,1555.75,1556.00,99,0,99.00
10/17/2007,04:27,1555.75,1555.75,1555.50,1555.75,1,210,211.00
10/17/2007,04:28,1555.50,1555.50,1555.50,1555.50,0,3,3.00
10/17/2007,04:30,1555.50,1555.50,1555.25,1555.25,0,115,115.00
10/17/2007,04:31,1555.50,1555.50,1555.00,1555.25,115,205,320.00
10/17/2007,04:32,1555.25,1555.50,1555.00,1555.50,99,9,108.00
10/17/2007,04:33,1555.25,1555.25,1555.00,1555.25,11,34,45.00
10/17/2007,04:34,1555.25,1555.25,1555.25,1555.25,93,0,93.00
10/17/2007,04:35,1555.50,1555.50,1555.50,1555.50,113,0,113.00
10/17/2007,04:36,1555.50,1555.75,1555.50,1555.50,5,10,15.00
10/17/2007,04:37,1555.50,1555.50,1555.50,1555.50,0,202,202.00
10/17/2007,04:38,1555.50,1555.50,1555.50,1555.50,0,13,13.00
10/17/2007,04:39,1555.50,1555.50,1555.00,1555.00,0,282,282.00
10/17/2007,04:40,1555.25,1555.50,1555.00,1555.00,76,82,158.00
10/17/2007,04:41,1555.00,1555.00,1554.75,1555.00,99,57,156.00
10/17/2007,04:42,1554.75,1554.75,1554.75,1554.75,0,147,147.00
10/17/2007,04:43,1554.75,1554.75,1554.50,1554.75,5,111,116.00
10/17/2007,04:44,1555.00,1555.00,1554.75,1554.75,1,6,7.00
10/17/2007,04:45,1554.75,1554.75,1554.75,1554.75,0,47,47.00
10/17/2007,04:46,1554.50,1554.50,1554.50,1554.50,0,144,144.00
10/17/2007,04:47,1554.25,1554.50,1554.25,1554.50,10,1,11.00
10/17/2007,04:48,1554.25,1554.50,1554.25,1554.50,206,31,237.00
10/17/2007,04:49,1554.50,1554.50,1554.25,1554.25,3,31,34.00
10/17/2007,04:50,1554.25,1554.25,1554.25,1554.25,0,1,1.00
10/17/2007,04:51,1554.50,1554.75,1554.50,1554.75,134,0,134.00
10/17/2007,04:52,1554.75,1554.75,1554.75,1554.75,2,0,2.00
10/17/2007,04:54,1554.50,1554.50,1554.00,1554.00,0,460,460.00
10/17/2007,04:55,1554.00,1554.00,1553.75,1553.75,0,149,149.00
10/17/2007,04:56,1553.75,1554.00,1553.75,1554.00,27,196,223.00
10/17/2007,04:57,1553.75,1553.75,1553.75,1553.75,0,193,193.00
10/17/2007,04:58,1554.00,1554.00,1553.75,1553.75,3,2,5.00
10/17/2007,04:59,1554.00,1554.00,1553.75,1553.75,26,2,28.00
10/17/2007,05:00,1553.75,1553.75,1553.50,1553.50,0,145,145.00
10/17/2007,05:01,1553.75,1553.75,1553.25,1553.25,20,396,416.00
10/17/2007,05:02,1553.50,1553.75,1553.25,1553.25,335,307,642.00
10/17/2007,05:03,1553.25,1553.50,1553.25,1553.25,1,6,7.00
10/17/2007,05:04,1553.25,1553.50,1553.25,1553.50,204,10,214.00
10/17/2007,05:05,1553.50,1553.50,1553.50,1553.50,137,0,137.00
10/17/2007,05:06,1553.50,1553.50,1553.50,1553.50,35,0,35.00
10/17/2007,05:07,1553.75,1554.00,1553.50,1554.00,253,1,254.00
10/17/2007,05:08,1554.00,1554.50,1553.75,1554.50,204,42,246.00
10/17/2007,05:09,1554.50,1554.50,1554.25,1554.50,101,1,102.00
10/17/2007,05:10,1554.75,1555.00,1554.25,1554.25,582,255,837.00
10/17/2007,05:11,1554.25,1554.25,1554.00,1554.00,0,2,2.00
10/17/2007,05:12,1554.25,1554.25,1554.00,1554.25,45,1,46.00
10/17/2007,05:13,1554.50,1554.50,1554.50,1554.50,15,0,15.00
10/17/2007,05:14,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/17/2007,05:15,1554.25,1554.25,1554.25,1554.25,0,17,17.00
10/17/2007,05:16,1554.25,1554.25,1554.25,1554.25,0,1,1.00
10/17/2007,05:17,1554.50,1554.50,1554.50,1554.50,2,0,2.00
10/17/2007,05:18,1554.50,1554.75,1554.50,1554.50,49,10,59.00
10/17/2007,05:19,1554.50,1554.75,1554.50,1554.50,15,34,49.00
10/17/2007,05:20,1554.75,1554.75,1554.50,1554.50,1,30,31.00
10/17/2007,05:21,1554.50,1554.50,1554.25,1554.50,9,13,22.00
10/17/2007,05:22,1554.50,1554.50,1554.50,1554.50,97,0,97.00
10/17/2007,05:23,1554.75,1555.00,1554.75,1555.00,145,0,145.00
10/17/2007,05:24,1554.75,1555.00,1554.75,1555.00,74,6,80.00
10/17/2007,05:25,1555.00,1555.25,1555.00,1555.00,147,1,148.00
10/17/2007,05:26,1555.00,1555.00,1555.00,1555.00,0,158,158.00
10/17/2007,05:27,1555.00,1555.00,1555.00,1555.00,0,38,38.00
10/17/2007,05:28,1555.00,1555.00,1555.00,1555.00,0,20,20.00
10/17/2007,05:29,1555.00,1555.00,1554.50,1554.75,183,247,430.00
10/17/2007,05:30,1554.75,1554.75,1554.75,1554.75,31,0,31.00
10/17/2007,05:31,1554.75,1554.75,1554.00,1554.00,86,396,482.00
10/17/2007,05:32,1554.00,1554.00,1554.00,1554.00,0,342,342.00
10/17/2007,05:33,1554.00,1554.25,1554.00,1554.25,36,42,78.00
10/17/2007,05:34,1554.25,1554.25,1554.00,1554.00,105,9,114.00
10/17/2007,05:35,1554.25,1554.25,1553.50,1553.75,2,258,260.00
10/17/2007,05:36,1553.50,1553.50,1553.00,1553.25,87,610,697.00
10/17/2007,05:37,1553.00,1553.00,1553.00,1553.00,0,41,41.00
10/17/2007,05:38,1553.00,1553.50,1553.00,1553.25,454,64,518.00
10/17/2007,05:39,1553.00,1553.25,1553.00,1553.00,27,120,147.00
10/17/2007,05:40,1553.25,1553.25,1553.00,1553.00,3,47,50.00
10/17/2007,05:41,1553.25,1553.25,1553.25,1553.25,414,0,414.00
10/17/2007,05:42,1553.50,1553.50,1553.50,1553.50,112,0,112.00
10/17/2007,05:43,1553.50,1553.50,1553.25,1553.50,7,10,17.00
10/17/2007,05:44,1553.25,1553.25,1552.75,1553.00,45,255,300.00
10/17/2007,05:45,1553.00,1553.00,1553.00,1553.00,169,0,169.00
10/17/2007,05:46,1553.25,1553.25,1553.00,1553.25,2,10,12.00
10/17/2007,05:47,1553.25,1553.25,1553.00,1553.25,2,3,5.00
10/17/2007,05:48,1553.00,1553.25,1553.00,1553.25,8,2,10.00
10/17/2007,05:49,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/17/2007,05:50,1553.00,1553.00,1553.00,1553.00,0,24,24.00
10/17/2007,05:51,1553.25,1553.25,1553.00,1553.00,14,126,140.00
10/17/2007,05:52,1553.00,1553.00,1552.75,1553.00,176,37,213.00
10/17/2007,05:53,1553.00,1553.25,1552.75,1553.00,32,18,50.00
10/17/2007,05:54,1553.00,1553.00,1553.00,1553.00,0,102,102.00
10/17/2007,05:55,1553.00,1553.25,1553.00,1553.00,2,245,247.00
10/17/2007,05:56,1553.00,1553.50,1553.00,1553.50,362,7,369.00
10/17/2007,05:57,1553.50,1554.00,1553.50,1553.75,451,96,547.00
10/17/2007,05:58,1553.75,1553.75,1553.50,1553.50,93,2,95.00
10/17/2007,05:59,1553.50,1554.25,1553.50,1554.00,402,41,443.00
10/17/2007,06:00,1554.00,1554.50,1554.00,1554.50,359,71,430.00
10/17/2007,06:01,1554.50,1555.50,1554.50,1555.00,752,301,1053.00
10/17/2007,06:02,1554.75,1555.75,1554.75,1555.75,617,447,1064.00
10/17/2007,06:03,1555.50,1556.50,1555.50,1556.50,998,139,1137.00
10/17/2007,06:04,1556.50,1557.50,1556.50,1557.25,1368,330,1698.00
10/17/2007,06:05,1557.00,1557.25,1556.50,1556.50,62,585,647.00
10/17/2007,06:06,1556.50,1557.00,1556.25,1556.75,371,375,746.00
10/17/2007,06:07,1556.50,1556.75,1556.00,1556.50,541,481,1022.00
10/17/2007,06:08,1556.50,1557.00,1556.25,1556.50,77,331,408.00
10/17/2007,06:09,1556.50,1556.75,1556.50,1556.75,234,7,241.00
10/17/2007,06:10,1556.75,1557.25,1556.75,1557.00,245,82,327.00
10/17/2007,06:11,1557.00,1557.25,1556.50,1557.00,367,187,554.00
10/17/2007,06:12,1557.25,1557.25,1557.00,1557.25,462,28,490.00
10/17/2007,06:13,1557.25,1557.50,1557.25,1557.25,72,53,125.00
10/17/2007,06:14,1557.25,1557.25,1557.00,1557.00,17,42,59.00
10/17/2007,06:15,1557.00,1557.25,1556.75,1556.75,2,283,285.00
10/17/2007,06:16,1557.00,1557.00,1556.75,1556.75,174,31,205.00
10/17/2007,06:17,1557.00,1557.25,1557.00,1557.25,71,111,182.00
10/17/2007,06:18,1557.25,1557.75,1557.00,1557.75,588,327,915.00
10/17/2007,06:19,1557.75,1557.75,1557.50,1557.75,53,305,358.00
10/17/2007,06:20,1557.75,1557.75,1557.25,1557.50,128,124,252.00
10/17/2007,06:21,1557.50,1557.75,1557.25,1557.50,272,63,335.00
10/17/2007,06:22,1557.50,1557.50,1557.25,1557.25,0,50,50.00
10/17/2007,06:23,1557.25,1557.50,1557.25,1557.50,3,26,29.00
10/17/2007,06:24,1557.50,1557.50,1557.25,1557.50,149,51,200.00
10/17/2007,06:25,1557.25,1557.75,1557.25,1557.50,502,280,782.00
10/17/2007,06:26,1557.50,1557.75,1557.25,1557.50,356,225,581.00
10/17/2007,06:27,1557.50,1558.00,1557.25,1557.75,847,259,1106.00
10/17/2007,06:28,1557.50,1557.75,1557.50,1557.75,170,2,172.00
10/17/2007,06:29,1557.75,1558.00,1557.75,1557.75,147,111,258.00
10/17/2007,06:30,1557.75,1558.00,1557.50,1557.75,93,608,701.00
10/17/2007,06:31,1557.75,1558.00,1557.50,1558.00,436,453,889.00
10/17/2007,06:32,1557.75,1558.00,1557.50,1557.75,25,144,169.00
10/17/2007,06:33,1558.00,1558.25,1557.75,1558.00,565,120,685.00
10/17/2007,06:34,1558.25,1558.25,1558.00,1558.00,200,127,327.00
10/17/2007,06:35,1558.00,1558.25,1557.75,1558.00,321,207,528.00
10/17/2007,06:36,1558.00,1558.50,1557.75,1558.25,595,61,656.00
10/17/2007,06:37,1558.25,1558.25,1558.00,1558.00,0,202,202.00
10/17/2007,06:38,1558.25,1558.25,1558.00,1558.25,406,84,490.00
10/17/2007,06:39,1558.25,1558.50,1558.25,1558.25,62,181,243.00
10/17/2007,06:40,1558.25,1558.50,1558.25,1558.25,48,108,156.00
10/17/2007,06:41,1558.50,1558.50,1558.25,1558.50,44,321,365.00
10/17/2007,06:42,1558.25,1558.50,1558.00,1558.25,122,55,177.00
10/17/2007,06:43,1558.25,1558.25,1558.00,1558.00,78,11,89.00
10/17/2007,06:44,1558.00,1558.25,1558.00,1558.25,537,333,870.00
10/17/2007,06:45,1558.25,1558.50,1558.00,1558.25,154,158,312.00
10/17/2007,06:46,1558.50,1558.50,1558.25,1558.50,708,25,733.00
10/17/2007,06:47,1558.50,1558.50,1558.25,1558.25,144,46,190.00
10/17/2007,06:48,1558.25,1558.50,1558.00,1558.00,1,189,190.00
10/17/2007,06:49,1558.25,1558.25,1558.00,1558.00,66,302,368.00
10/17/2007,06:50,1558.00,1558.00,1557.75,1557.75,0,410,410.00
10/17/2007,06:51,1557.75,1558.00,1557.75,1557.75,4,276,280.00
10/17/2007,06:52,1558.00,1558.00,1557.75,1558.00,11,2,13.00
10/17/2007,06:53,1558.00,1558.00,1557.75,1557.75,14,54,68.00
10/17/2007,06:54,1557.75,1557.75,1557.75,1557.75,0,262,262.00
10/17/2007,06:55,1557.75,1557.75,1557.50,1557.75,22,132,154.00
10/17/2007,06:56,1557.75,1557.75,1557.50,1557.50,7,132,139.00
10/17/2007,06:57,1557.75,1557.75,1557.50,1557.50,4,3,7.00
10/17/2007,06:58,1557.75,1557.75,1557.50,1557.50,203,25,228.00
10/17/2007,06:59,1557.75,1557.75,1557.50,1557.50,53,12,65.00
10/17/2007,07:00,1557.75,1557.75,1557.50,1557.75,214,73,287.00
10/17/2007,07:01,1557.75,1557.75,1557.50,1557.50,60,212,272.00
10/17/2007,07:02,1557.75,1557.75,1557.50,1557.50,54,71,125.00
10/17/2007,07:03,1557.50,1557.75,1557.50,1557.75,357,102,459.00
10/17/2007,07:04,1557.50,1558.00,1557.50,1558.00,274,2,276.00
10/17/2007,07:05,1557.75,1557.75,1557.50,1557.75,127,123,250.00
10/17/2007,07:06,1557.75,1558.25,1557.75,1558.00,557,207,764.00
10/17/2007,07:07,1558.00,1558.50,1558.00,1558.25,276,390,666.00
10/17/2007,07:08,1558.25,1558.50,1558.00,1558.25,200,223,423.00
10/17/2007,07:09,1558.25,1558.75,1558.25,1558.50,621,14,635.00
10/17/2007,07:10,1558.50,1559.00,1558.50,1559.00,1467,54,1521.00
10/17/2007,07:11,1559.00,1559.25,1558.75,1559.00,659,800,1459.00
10/17/2007,07:12,1559.00,1559.25,1558.75,1558.75,353,176,529.00
10/17/2007,07:13,1559.00,1559.25,1558.75,1559.00,414,281,695.00
10/17/2007,07:14,1559.00,1559.75,1559.00,1559.50,1504,171,1675.00
10/17/2007,07:15,1559.50,1559.50,1559.25,1559.50,67,100,167.00
10/17/2007,07:16,1559.50,1559.50,1559.00,1559.00,894,245,1139.00
10/17/2007,07:17,1559.00,1559.25,1559.00,1559.25,139,190,329.00
10/17/2007,07:18,1559.00,1559.25,1559.00,1559.00,70,73,143.00
10/17/2007,07:19,1559.00,1559.50,1559.00,1559.25,372,339,711.00
10/17/2007,07:20,1559.00,1559.25,1558.75,1559.00,17,237,254.00
10/17/2007,07:21,1559.00,1559.50,1559.00,1559.25,325,441,766.00
10/17/2007,07:22,1559.00,1559.50,1559.00,1559.00,212,72,284.00
10/17/2007,07:23,1559.00,1559.25,1558.75,1559.00,494,704,1198.00
10/17/2007,07:24,1559.00,1559.00,1558.50,1558.75,148,711,859.00
10/17/2007,07:25,1558.75,1559.00,1558.25,1558.75,641,841,1482.00
10/17/2007,07:26,1558.75,1558.75,1558.25,1558.25,848,761,1609.00
10/17/2007,07:27,1558.25,1558.50,1558.00,1558.25,458,455,913.00
10/17/2007,07:28,1558.25,1558.50,1558.25,1558.25,56,140,196.00
10/17/2007,07:29,1558.25,1558.50,1558.00,1558.50,679,328,1007.00
10/17/2007,07:30,1558.50,1558.75,1558.25,1558.75,361,238,599.00
10/17/2007,07:31,1558.25,1558.50,1556.75,1558.00,2465,5291,7756.00
10/17/2007,07:32,1558.00,1558.25,1556.50,1556.75,1566,2865,4431.00
10/17/2007,07:33,1556.50,1557.50,1556.50,1556.75,2021,1150,3171.00
10/17/2007,07:34,1557.00,1558.50,1557.00,1557.50,2178,1108,3286.00
10/17/2007,07:35,1557.50,1557.75,1557.25,1557.75,494,731,1225.00
10/17/2007,07:36,1557.75,1558.25,1557.50,1558.25,1288,366,1654.00
10/17/2007,07:37,1558.25,1558.50,1558.00,1558.25,505,271,776.00
10/17/2007,07:38,1558.00,1558.25,1557.75,1558.00,339,584,923.00
10/17/2007,07:39,1558.00,1558.00,1557.50,1558.00,424,327,751.00
10/17/2007,07:40,1558.00,1558.25,1557.75,1558.00,166,125,291.00
10/17/2007,07:41,1558.00,1558.00,1557.75,1558.00,20,53,73.00
10/17/2007,07:42,1557.75,1558.00,1557.50,1557.75,173,667,840.00
10/17/2007,07:43,1558.00,1558.00,1557.75,1558.00,274,28,302.00
10/17/2007,07:44,1558.25,1558.25,1558.00,1558.25,249,342,591.00
10/17/2007,07:45,1558.25,1558.50,1558.00,1558.00,249,417,666.00
10/17/2007,07:46,1558.00,1558.00,1557.75,1558.00,10,148,158.00
10/17/2007,07:47,1557.75,1558.00,1557.75,1558.00,134,121,255.00
10/17/2007,07:48,1558.25,1558.25,1557.75,1557.75,113,759,872.00
10/17/2007,07:49,1557.75,1558.00,1557.50,1557.75,174,45,219.00
10/17/2007,07:50,1558.00,1558.00,1557.75,1558.00,19,118,137.00
10/17/2007,07:51,1558.00,1558.25,1557.75,1558.25,562,16,578.00
10/17/2007,07:52,1558.50,1558.50,1558.25,1558.50,552,19,571.00
10/17/2007,07:53,1558.50,1558.50,1558.25,1558.25,15,191,206.00
10/17/2007,07:54,1558.25,1558.25,1558.00,1558.00,18,800,818.00
10/17/2007,07:55,1558.00,1558.50,1558.00,1558.25,766,162,928.00
10/17/2007,07:56,1558.25,1558.25,1558.00,1558.00,256,243,499.00
10/17/2007,07:57,1558.00,1558.25,1557.75,1558.00,445,229,674.00
10/17/2007,07:58,1558.00,1558.25,1558.00,1558.00,4,147,151.00
10/17/2007,07:59,1558.00,1559.00,1558.00,1558.50,1165,491,1656.00
10/17/2007,08:00,1558.75,1559.50,1558.50,1559.00,1266,634,1900.00
10/17/2007,08:01,1559.00,1559.50,1559.00,1559.50,1422,758,2180.00
10/17/2007,08:02,1559.50,1559.50,1559.25,1559.25,646,79,725.00
10/17/2007,08:03,1559.50,1559.75,1559.00,1559.25,392,549,941.00
10/17/2007,08:04,1559.25,1559.50,1559.25,1559.50,522,47,569.00
10/17/2007,08:05,1559.25,1559.75,1559.25,1559.50,206,256,462.00
10/17/2007,08:06,1559.50,1560.50,1559.50,1560.00,2953,1089,4042.00
10/17/2007,08:07,1560.00,1560.00,1559.75,1559.75,99,530,629.00
10/17/2007,08:08,1559.75,1560.25,1559.75,1560.00,361,145,506.00
10/17/2007,08:09,1560.00,1560.25,1559.75,1559.75,1006,285,1291.00
10/17/2007,08:10,1559.75,1560.25,1559.75,1560.00,449,120,569.00
10/17/2007,08:11,1560.00,1560.50,1559.75,1560.50,1783,1313,3096.00
10/17/2007,08:12,1560.50,1560.50,1560.00,1560.25,651,468,1119.00
10/17/2007,08:13,1560.50,1560.75,1560.25,1560.75,1964,425,2389.00
10/17/2007,08:14,1561.00,1561.00,1560.50,1560.75,993,503,1496.00
10/17/2007,08:15,1560.50,1561.25,1560.50,1561.25,1305,651,1956.00
10/17/2007,08:16,1561.25,1561.25,1560.75,1561.00,929,1704,2633.00
10/17/2007,08:17,1561.00,1561.25,1560.75,1560.75,350,1031,1381.00
10/17/2007,08:18,1560.75,1561.00,1560.25,1560.50,165,1709,1874.00
10/17/2007,08:19,1560.50,1560.50,1560.25,1560.25,6,988,994.00
10/17/2007,08:20,1560.25,1560.50,1560.00,1560.25,125,436,561.00
10/17/2007,08:21,1560.25,1560.50,1560.00,1560.50,152,244,396.00
10/17/2007,08:22,1560.50,1560.50,1560.25,1560.50,19,654,673.00
10/17/2007,08:23,1560.25,1560.50,1560.00,1560.25,205,442,647.00
10/17/2007,08:24,1560.50,1560.50,1560.00,1560.00,4,296,300.00
10/17/2007,08:25,1560.25,1560.50,1560.25,1560.50,268,38,306.00
10/17/2007,08:26,1560.50,1560.50,1559.50,1559.75,212,2732,2944.00
10/17/2007,08:27,1559.75,1560.00,1559.75,1559.75,354,43,397.00
10/17/2007,08:28,1559.75,1560.00,1559.25,1559.75,1501,1185,2686.00
10/17/2007,08:29,1560.00,1560.00,1559.50,1559.50,57,630,687.00
10/17/2007,08:30,1559.50,1560.00,1559.25,1559.50,951,3295,4246.00
10/17/2007,08:31,1559.75,1560.75,1559.50,1560.00,10209,9783,19992.00
10/17/2007,08:32,1560.00,1560.50,1559.50,1559.50,4402,8551,12953.00
10/17/2007,08:33,1559.50,1559.75,1559.25,1559.50,2385,3176,5561.00
10/17/2007,08:34,1559.25,1560.00,1559.25,1559.75,2880,1843,4723.00
10/17/2007,08:35,1559.75,1560.00,1559.25,1559.75,3558,1332,4890.00
10/17/2007,08:36,1559.75,1560.00,1559.25,1559.50,3600,3082,6682.00
10/17/2007,08:37,1559.50,1559.50,1558.50,1559.00,5750,7451,13201.00
10/17/2007,08:38,1559.00,1559.75,1558.75,1559.50,3783,3458,7241.00
10/17/2007,08:39,1559.50,1560.00,1559.00,1559.00,1659,2196,3855.00
10/17/2007,08:40,1559.00,1559.50,1558.50,1558.50,2224,3158,5382.00
10/17/2007,08:41,1558.50,1559.25,1558.25,1558.25,1981,3276,5257.00
10/17/2007,08:42,1558.25,1558.50,1557.75,1558.25,2243,2635,4878.00
10/17/2007,08:43,1558.50,1558.50,1557.75,1558.00,3288,2756,6044.00
10/17/2007,08:44,1558.00,1558.25,1557.50,1557.75,1549,2061,3610.00
10/17/2007,08:45,1558.00,1558.00,1557.50,1557.50,1547,3186,4733.00
10/17/2007,08:46,1557.50,1557.75,1556.75,1556.75,3934,4317,8251.00
10/17/2007,08:47,1557.00,1557.75,1556.75,1557.75,3770,1840,5610.00
10/17/2007,08:48,1557.75,1557.75,1556.50,1556.75,856,3222,4078.00
10/17/2007,08:49,1556.75,1557.00,1556.25,1556.25,1622,2719,4341.00
10/17/2007,08:50,1556.25,1558.00,1555.75,1557.50,11376,5053,16429.00
10/17/2007,08:51,1557.50,1557.75,1557.00,1557.25,1508,2507,4015.00
10/17/2007,08:52,1557.50,1557.50,1557.00,1557.25,755,866,1621.00
10/17/2007,08:53,1557.25,1557.25,1556.75,1557.00,1168,3229,4397.00
10/17/2007,08:54,1557.00,1557.25,1556.50,1557.25,1561,1449,3010.00
10/17/2007,08:55,1557.25,1557.25,1556.25,1556.75,2094,1895,3989.00
10/17/2007,08:56,1556.75,1557.00,1555.75,1555.75,2758,3863,6621.00
10/17/2007,08:57,1555.75,1557.25,1555.75,1557.00,3068,2033,5101.00
10/17/2007,08:58,1557.00,1557.75,1556.75,1557.25,2989,1458,4447.00
10/17/2007,08:59,1557.00,1557.25,1556.00,1556.50,3455,3097,6552.00
10/17/2007,09:00,1556.50,1557.00,1556.25,1556.50,1529,1470,2999.00
10/17/2007,09:01,1556.50,1556.75,1555.00,1555.75,3196,6198,9394.00
10/17/2007,09:02,1555.75,1556.50,1555.50,1556.00,2587,1619,4206.00
10/17/2007,09:03,1556.00,1556.25,1555.75,1556.00,970,720,1690.00
10/17/2007,09:04,1556.00,1556.25,1555.50,1555.75,1587,2854,4441.00
10/17/2007,09:05,1556.00,1556.00,1555.00,1556.00,1587,2618,4205.00
10/17/2007,09:06,1555.75,1556.25,1555.00,1555.50,2327,2501,4828.00
10/17/2007,09:07,1555.25,1555.75,1555.25,1555.50,909,2094,3003.00
10/17/2007,09:08,1555.50,1556.75,1555.50,1556.50,3750,1867,5617.00
10/17/2007,09:09,1556.50,1556.75,1556.25,1556.50,1037,958,1995.00
10/17/2007,09:10,1556.75,1557.25,1556.50,1557.00,3065,949,4014.00
10/17/2007,09:11,1557.00,1557.00,1556.00,1556.25,1760,1876,3636.00
10/17/2007,09:12,1556.00,1556.75,1556.00,1556.75,1521,1207,2728.00
10/17/2007,09:13,1556.75,1557.00,1556.25,1557.00,1537,567,2104.00
10/17/2007,09:14,1556.75,1557.00,1556.00,1556.25,1024,1559,2583.00
10/17/2007,09:15,1556.50,1556.50,1556.25,1556.50,132,300,432.00
10/17/2007,09:16,1556.25,1557.00,1555.50,1556.00,3552,2989,6541.00
10/17/2007,09:17,1555.75,1556.25,1555.50,1556.00,897,1186,2083.00
10/17/2007,09:18,1556.00,1556.50,1555.25,1556.25,1710,3706,5416.00
10/17/2007,09:19,1556.00,1556.75,1556.00,1556.50,813,907,1720.00
10/17/2007,09:20,1556.25,1556.25,1555.50,1556.25,1046,1915,2961.00
10/17/2007,09:21,1556.25,1556.75,1555.50,1556.50,2716,1228,3944.00
10/17/2007,09:22,1556.50,1557.25,1556.25,1557.25,2340,1594,3934.00
10/17/2007,09:23,1557.25,1557.50,1556.75,1557.25,2780,2168,4948.00
10/17/2007,09:24,1557.25,1558.00,1557.25,1557.50,3466,1653,5119.00
10/17/2007,09:25,1557.25,1557.50,1556.00,1556.50,1025,4579,5604.00
10/17/2007,09:26,1556.25,1556.75,1556.00,1556.00,598,927,1525.00
10/17/2007,09:27,1556.25,1556.75,1556.00,1556.75,1340,97,1437.00
10/17/2007,09:28,1556.50,1556.75,1555.50,1555.50,1132,2150,3282.00
10/17/2007,09:29,1555.50,1556.50,1555.25,1556.25,4386,2623,7009.00
10/17/2007,09:30,1556.50,1556.50,1555.25,1555.75,2488,3569,6057.00
10/17/2007,09:31,1555.75,1556.75,1555.50,1556.75,4101,2101,6202.00
10/17/2007,09:32,1556.50,1557.25,1556.50,1556.75,3331,1749,5080.00
10/17/2007,09:33,1556.50,1556.75,1556.00,1556.50,2605,2575,5180.00
10/17/2007,09:34,1556.25,1556.50,1555.25,1556.00,1044,2406,3450.00
10/17/2007,09:35,1556.00,1557.00,1556.00,1556.50,1621,1073,2694.00
10/17/2007,09:36,1556.50,1556.75,1556.25,1556.25,1701,1253,2954.00
10/17/2007,09:37,1556.25,1556.50,1555.50,1555.75,2104,1985,4089.00
10/17/2007,09:38,1555.75,1556.00,1554.50,1554.75,1265,4679,5944.00
10/17/2007,09:39,1555.00,1555.00,1553.75,1553.75,2854,7480,10334.00
10/17/2007,09:40,1553.75,1554.00,1553.50,1553.75,6060,5770,11830.00
10/17/2007,09:41,1553.75,1554.00,1553.00,1554.00,4756,7803,12559.00
10/17/2007,09:42,1554.00,1554.00,1553.25,1553.50,1124,3155,4279.00
10/17/2007,09:43,1553.50,1554.00,1553.25,1553.50,1642,2758,4400.00
10/17/2007,09:44,1553.25,1553.50,1552.75,1553.25,2685,1732,4417.00
10/17/2007,09:45,1553.25,1553.75,1553.00,1553.25,3072,3619,6691.00
10/17/2007,09:46,1553.25,1553.75,1553.00,1553.25,1350,1435,2785.00
10/17/2007,09:47,1553.25,1553.50,1553.00,1553.50,1743,2794,4537.00
10/17/2007,09:48,1553.25,1553.75,1552.50,1552.75,2467,3216,5683.00
10/17/2007,09:49,1552.75,1554.00,1552.75,1553.75,2796,1459,4255.00
10/17/2007,09:50,1553.75,1553.75,1553.25,1553.25,1291,1312,2603.00
10/17/2007,09:51,1553.25,1554.25,1553.00,1554.25,2547,1843,4390.00
10/17/2007,09:52,1554.25,1554.50,1553.75,1554.25,2245,2998,5243.00
10/17/2007,09:53,1554.50,1554.50,1553.50,1554.00,408,1589,1997.00
10/17/2007,09:54,1553.75,1554.00,1553.50,1554.00,735,1946,2681.00
10/17/2007,09:55,1553.75,1554.00,1553.25,1553.50,1780,1914,3694.00
10/17/2007,09:56,1553.50,1553.50,1552.50,1552.75,1574,2900,4474.00
10/17/2007,09:57,1553.00,1553.75,1552.75,1553.75,2818,1054,3872.00
10/17/2007,09:58,1553.50,1554.25,1553.25,1553.75,2629,1190,3819.00
10/17/2007,09:59,1554.00,1554.50,1553.75,1553.75,2368,1141,3509.00
10/17/2007,10:00,1553.75,1554.00,1553.25,1553.25,902,2082,2984.00
10/17/2007,10:01,1553.25,1553.25,1552.00,1552.25,2671,6335,9006.00
10/17/2007,10:02,1552.00,1552.50,1551.75,1552.25,1655,1599,3254.00
10/17/2007,10:03,1552.50,1552.75,1551.75,1552.50,2769,1193,3962.00
10/17/2007,10:04,1552.75,1553.00,1552.25,1552.75,1094,1654,2748.00
10/17/2007,10:05,1552.50,1553.25,1552.25,1552.50,2656,4363,7019.00
10/17/2007,10:06,1552.50,1552.75,1552.25,1552.75,1121,1017,2138.00
10/17/2007,10:07,1553.00,1553.00,1552.25,1552.50,630,942,1572.00
10/17/2007,10:08,1552.50,1552.50,1551.00,1551.25,1961,7080,9041.00
10/17/2007,10:09,1551.25,1551.75,1551.00,1551.50,1700,2089,3789.00
10/17/2007,10:10,1551.50,1552.25,1551.00,1551.50,3122,3005,6127.00
10/17/2007,10:11,1551.25,1552.00,1551.25,1552.00,1352,454,1806.00
10/17/2007,10:12,1552.00,1552.50,1551.75,1552.00,5714,2543,8257.00
10/17/2007,10:13,1552.25,1552.50,1551.50,1552.25,1203,1794,2997.00
10/17/2007,10:14,1552.00,1553.25,1552.00,1553.25,2864,610,3474.00
10/17/2007,10:15,1553.25,1553.50,1552.75,1552.75,2366,1822,4188.00
10/17/2007,10:16,1552.75,1553.25,1552.50,1553.00,1231,1324,2555.00
10/17/2007,10:17,1553.25,1553.50,1553.00,1553.25,1281,929,2210.00
10/17/2007,10:18,1553.25,1553.50,1553.00,1553.50,1120,796,1916.00
10/17/2007,10:19,1553.75,1553.75,1553.25,1553.50,1005,678,1683.00
10/17/2007,10:20,1553.75,1553.75,1553.25,1553.50,1118,519,1637.00
10/17/2007,10:21,1553.50,1553.50,1552.50,1553.00,2396,2174,4570.00
10/17/2007,10:22,1552.75,1553.00,1551.75,1552.25,2222,5941,8163.00
10/17/2007,10:23,1552.00,1552.50,1552.00,1552.25,1267,491,1758.00
10/17/2007,10:24,1552.25,1552.75,1552.25,1552.75,788,282,1070.00
10/17/2007,10:25,1552.75,1553.25,1552.25,1552.75,2197,1195,3392.00
10/17/2007,10:26,1552.75,1552.75,1552.00,1552.50,859,2176,3035.00
10/17/2007,10:27,1552.25,1552.75,1552.00,1552.25,1930,1587,3517.00
10/17/2007,10:28,1552.25,1552.50,1551.50,1552.00,1796,2094,3890.00
10/17/2007,10:29,1552.00,1552.50,1551.75,1552.50,973,1097,2070.00
10/17/2007,10:30,1552.25,1553.00,1552.00,1552.75,2828,1664,4492.00
10/17/2007,10:31,1552.75,1553.75,1552.50,1553.25,2321,2104,4425.00
10/17/2007,10:32,1553.25,1553.50,1552.25,1552.50,824,2122,2946.00
10/17/2007,10:33,1552.50,1552.75,1552.50,1552.75,717,156,873.00
10/17/2007,10:34,1552.75,1553.50,1552.75,1553.25,1422,330,1752.00
10/17/2007,10:35,1553.25,1554.50,1553.25,1554.00,5742,1502,7244.00
10/17/2007,10:36,1554.00,1554.25,1553.75,1554.00,1787,1728,3515.00
10/17/2007,10:37,1554.00,1554.00,1553.75,1553.75,313,451,764.00
10/17/2007,10:38,1553.75,1554.75,1553.75,1554.25,3358,1446,4804.00
10/17/2007,10:39,1554.25,1554.50,1554.00,1554.00,2162,536,2698.00
10/17/2007,10:40,1554.25,1554.25,1553.25,1554.00,2912,2616,5528.00
10/17/2007,10:41,1554.00,1554.75,1554.00,1554.50,1615,843,2458.00
10/17/2007,10:42,1554.50,1554.50,1553.75,1554.25,1008,1007,2015.00
10/17/2007,10:43,1554.00,1555.75,1554.00,1555.50,7962,2684,10646.00
10/17/2007,10:44,1555.50,1555.75,1554.75,1555.25,1006,3294,4300.00
10/17/2007,10:45,1555.00,1555.25,1554.75,1554.75,1136,2100,3236.00
10/17/2007,10:46,1554.75,1555.00,1554.00,1554.25,731,1897,2628.00
10/17/2007,10:47,1554.25,1554.50,1554.00,1554.25,1030,582,1612.00
10/17/2007,10:48,1554.25,1554.50,1554.00,1554.50,972,263,1235.00
10/17/2007,10:49,1554.25,1554.75,1554.25,1554.50,541,512,1053.00
10/17/2007,10:50,1554.50,1554.50,1554.00,1554.00,116,868,984.00
10/17/2007,10:51,1554.25,1554.75,1554.00,1554.75,1424,164,1588.00
10/17/2007,10:52,1554.75,1556.00,1554.50,1556.00,6445,213,6658.00
10/17/2007,10:53,1556.00,1556.00,1555.25,1555.25,1305,3611,4916.00
10/17/2007,10:54,1555.25,1555.75,1555.00,1555.00,885,1724,2609.00
10/17/2007,10:55,1555.00,1555.50,1555.00,1555.25,703,364,1067.00
10/17/2007,10:56,1555.25,1555.25,1554.75,1554.75,868,1828,2696.00
10/17/2007,10:57,1555.00,1555.00,1554.50,1554.50,285,487,772.00
10/17/2007,10:58,1554.75,1554.75,1554.25,1554.25,1041,1300,2341.00
10/17/2007,10:59,1554.50,1554.75,1554.25,1554.50,533,503,1036.00
10/17/2007,11:00,1554.50,1554.75,1554.25,1554.50,185,193,378.00
10/17/2007,11:01,1554.75,1555.00,1554.25,1554.50,966,569,1535.00
10/17/2007,11:02,1554.50,1554.50,1554.00,1554.00,403,1092,1495.00
10/17/2007,11:03,1554.00,1554.75,1554.00,1554.25,861,342,1203.00
10/17/2007,11:04,1554.25,1554.50,1554.25,1554.25,35,101,136.00
10/17/2007,11:05,1554.50,1554.75,1554.25,1554.75,559,405,964.00
10/17/2007,11:06,1554.75,1554.75,1554.25,1554.25,253,458,711.00
10/17/2007,11:07,1554.25,1554.75,1554.25,1554.75,561,61,622.00
10/17/2007,11:08,1555.00,1555.00,1554.50,1554.75,212,351,563.00
10/17/2007,11:09,1554.75,1554.75,1554.50,1554.50,282,135,417.00
10/17/2007,11:10,1554.50,1554.75,1554.50,1554.75,77,25,102.00
10/17/2007,11:11,1554.50,1554.75,1553.50,1553.50,873,2641,3514.00
10/17/2007,11:12,1553.50,1553.75,1553.00,1553.00,268,1846,2114.00
10/17/2007,11:13,1553.00,1554.00,1552.75,1553.50,2385,1980,4365.00
10/17/2007,11:14,1553.50,1553.50,1553.00,1553.00,142,649,791.00
10/17/2007,11:15,1553.25,1553.25,1552.75,1553.00,967,1753,2720.00
10/17/2007,11:16,1553.25,1553.50,1553.00,1553.25,1406,564,1970.00
10/17/2007,11:17,1553.50,1553.50,1552.75,1553.25,203,1123,1326.00
10/17/2007,11:18,1553.00,1553.25,1552.75,1553.00,86,431,517.00
10/17/2007,11:19,1552.75,1553.00,1552.50,1552.50,389,1079,1468.00
10/17/2007,11:20,1552.50,1553.00,1552.25,1552.75,933,955,1888.00
10/17/2007,11:21,1552.50,1552.75,1552.50,1552.75,200,159,359.00
10/17/2007,11:22,1552.50,1553.00,1552.25,1552.75,877,720,1597.00
10/17/2007,11:23,1552.75,1552.75,1552.50,1552.75,32,147,179.00
10/17/2007,11:24,1552.50,1552.75,1552.00,1552.25,464,1414,1878.00
10/17/2007,11:25,1552.25,1552.25,1551.25,1551.50,339,2569,2908.00
10/17/2007,11:26,1551.25,1551.50,1550.00,1550.25,1930,6296,8226.00
10/17/2007,11:27,1550.50,1550.50,1548.25,1548.25,4656,11861,16517.00
10/17/2007,11:28,1548.50,1549.50,1548.25,1549.50,6040,2821,8861.00
10/17/2007,11:29,1549.25,1549.50,1548.75,1549.00,890,1602,2492.00
10/17/2007,11:30,1549.25,1549.25,1548.00,1548.50,4338,5328,9666.00
10/17/2007,11:31,1548.75,1549.50,1548.50,1549.00,3411,759,4170.00
10/17/2007,11:32,1549.00,1549.25,1548.75,1549.00,371,1155,1526.00
10/17/2007,11:33,1548.75,1549.00,1548.25,1548.75,1422,2604,4026.00
10/17/2007,11:34,1548.75,1548.75,1547.50,1547.75,3460,4778,8238.00
10/17/2007,11:35,1547.75,1548.25,1547.00,1548.00,3496,4887,8383.00
10/17/2007,11:36,1548.00,1548.50,1547.50,1548.00,3238,3384,6622.00
10/17/2007,11:37,1548.25,1548.25,1547.75,1548.00,1411,1388,2799.00
10/17/2007,11:38,1548.00,1548.00,1547.25,1547.75,1744,987,2731.00
10/17/2007,11:39,1548.00,1548.00,1547.50,1547.75,2130,1548,3678.00
10/17/2007,11:40,1547.75,1547.75,1547.00,1547.50,1148,2509,3657.00
10/17/2007,11:41,1547.50,1548.75,1547.50,1548.25,3244,3066,6310.00
10/17/2007,11:42,1548.50,1548.75,1548.25,1548.50,1053,273,1326.00
10/17/2007,11:43,1548.25,1548.75,1548.00,1548.25,1831,2138,3969.00
10/17/2007,11:44,1548.25,1549.00,1548.25,1548.50,1585,532,2117.00
10/17/2007,11:45,1548.50,1549.00,1548.50,1548.50,551,1379,1930.00
10/17/2007,11:46,1548.75,1548.75,1547.75,1547.75,833,3793,4626.00
10/17/2007,11:47,1547.75,1548.50,1547.25,1548.25,4659,1824,6483.00
10/17/2007,11:48,1548.50,1548.75,1548.00,1548.25,1112,997,2109.00
10/17/2007,11:49,1548.25,1548.75,1548.00,1548.50,1708,588,2296.00
10/17/2007,11:50,1548.75,1549.00,1548.25,1549.00,969,899,1868.00
10/17/2007,11:51,1549.00,1549.25,1548.75,1549.00,1533,983,2516.00
10/17/2007,11:52,1549.25,1549.25,1548.75,1548.75,436,1404,1840.00
10/17/2007,11:53,1548.75,1549.25,1548.75,1549.00,810,489,1299.00
10/17/2007,11:54,1549.00,1549.25,1548.50,1549.00,361,1337,1698.00
10/17/2007,11:55,1548.75,1549.00,1547.25,1547.75,907,3271,4178.00
10/17/2007,11:56,1547.75,1547.75,1546.50,1546.75,5159,5091,10250.00
10/17/2007,11:57,1546.75,1546.75,1545.25,1545.75,4723,13646,18369.00
10/17/2007,11:58,1545.50,1545.75,1544.50,1544.50,4702,9207,13909.00
10/17/2007,11:59,1544.50,1545.00,1544.25,1544.50,3438,7107,10545.00
10/17/2007,12:00,1544.50,1545.25,1544.50,1544.50,2787,2201,4988.00
10/17/2007,12:01,1544.50,1545.25,1544.00,1544.75,3200,4029,7229.00
10/17/2007,12:02,1545.00,1545.00,1544.25,1544.50,833,1915,2748.00
10/17/2007,12:03,1544.25,1545.25,1544.25,1545.00,2228,857,3085.00
10/17/2007,12:04,1545.00,1545.50,1544.50,1545.25,1596,823,2419.00
10/17/2007,12:05,1545.00,1545.25,1544.75,1545.25,489,572,1061.00
10/17/2007,12:06,1545.00,1545.75,1544.50,1544.50,2189,3415,5604.00
10/17/2007,12:07,1544.75,1544.75,1541.75,1542.25,8838,15343,24181.00
10/17/2007,12:08,1542.25,1542.75,1541.75,1542.50,4600,5577,10177.00
10/17/2007,12:09,1542.50,1543.00,1542.25,1542.50,2086,2121,4207.00
10/17/2007,12:10,1542.50,1542.50,1540.50,1541.00,7229,13404,20633.00
10/17/2007,12:11,1541.00,1541.25,1538.75,1539.00,6551,11677,18228.00
10/17/2007,12:12,1539.00,1539.25,1538.50,1539.00,7000,8074,15074.00
10/17/2007,12:13,1539.00,1540.75,1539.00,1540.75,7113,2449,9562.00
10/17/2007,12:14,1540.75,1541.50,1540.25,1541.25,7311,4055,11366.00
10/17/2007,12:15,1541.00,1541.75,1540.75,1541.50,6197,2333,8530.00
10/17/2007,12:16,1541.75,1542.75,1541.25,1541.75,7116,7224,14340.00
10/17/2007,12:17,1541.50,1542.00,1541.25,1541.75,2444,1277,3721.00
10/17/2007,12:18,1541.75,1542.50,1541.50,1541.75,2517,1699,4216.00
10/17/2007,12:19,1542.00,1542.75,1541.75,1542.50,4300,1165,5465.00
10/17/2007,12:20,1542.75,1543.25,1541.75,1541.75,3983,5236,9219.00
10/17/2007,12:21,1542.00,1542.25,1541.25,1541.25,2312,3463,5775.00
10/17/2007,12:22,1541.25,1541.50,1541.00,1541.25,1340,1428,2768.00
10/17/2007,12:23,1541.00,1541.25,1540.50,1540.75,1261,2383,3644.00
10/17/2007,12:24,1540.75,1542.00,1540.75,1541.75,2508,1028,3536.00
10/17/2007,12:25,1541.75,1541.75,1541.25,1541.50,868,1051,1919.00
10/17/2007,12:26,1541.75,1542.25,1541.50,1541.75,1972,1067,3039.00
10/17/2007,12:27,1541.50,1542.00,1541.00,1541.00,891,2359,3250.00
10/17/2007,12:28,1541.00,1541.25,1539.00,1539.00,1688,7076,8764.00
10/17/2007,12:29,1539.25,1540.25,1539.00,1539.50,4007,3861,7868.00
10/17/2007,12:30,1539.50,1540.25,1539.50,1540.00,2689,1575,4264.00
10/17/2007,12:31,1540.00,1541.75,1540.00,1541.25,3890,2096,5986.00
10/17/2007,12:32,1541.25,1541.50,1540.75,1541.00,529,1323,1852.00
10/17/2007,12:33,1541.00,1542.00,1540.75,1542.00,1666,755,2421.00
10/17/2007,12:34,1541.75,1542.00,1540.75,1540.75,435,1375,1810.00
10/17/2007,12:35,1540.75,1542.00,1540.75,1541.75,2170,451,2621.00
10/17/2007,12:36,1541.75,1541.75,1541.00,1541.50,1972,1342,3314.00
10/17/2007,12:37,1541.25,1542.00,1541.25,1542.00,1863,231,2094.00
10/17/2007,12:38,1542.00,1543.75,1541.75,1542.75,11581,7518,19099.00
10/17/2007,12:39,1542.50,1543.25,1542.25,1543.25,2203,1974,4177.00
10/17/2007,12:40,1543.25,1544.00,1542.25,1542.25,4992,4372,9364.00
10/17/2007,12:41,1542.25,1542.75,1542.25,1542.50,962,1560,2522.00
10/17/2007,12:42,1542.25,1542.50,1542.00,1542.25,551,1010,1561.00
10/17/2007,12:43,1542.00,1542.25,1540.50,1541.50,2369,4287,6656.00
10/17/2007,12:44,1541.25,1541.50,1540.75,1541.00,459,1307,1766.00
10/17/2007,12:45,1541.00,1542.00,1541.00,1541.25,2260,1609,3869.00
10/17/2007,12:46,1541.25,1541.50,1541.00,1541.25,628,760,1388.00
10/17/2007,12:47,1541.50,1541.75,1541.25,1541.50,1383,841,2224.00
10/17/2007,12:48,1541.50,1541.75,1540.25,1541.00,1378,2666,4044.00
10/17/2007,12:49,1541.25,1542.00,1540.75,1540.75,1291,1675,2966.00
10/17/2007,12:50,1540.75,1541.25,1539.25,1539.50,2078,8248,10326.00
10/17/2007,12:51,1539.50,1540.25,1539.25,1540.25,2288,3544,5832.00
10/17/2007,12:52,1540.00,1540.25,1539.00,1539.00,1183,3551,4734.00
10/17/2007,12:53,1539.00,1539.25,1537.00,1537.50,6272,9818,16090.00
10/17/2007,12:54,1537.75,1537.75,1536.00,1536.25,3195,10777,13972.00
10/17/2007,12:55,1536.25,1536.50,1534.00,1536.00,9332,12188,21520.00
10/17/2007,12:56,1535.75,1536.00,1534.75,1535.00,5148,6328,11476.00
10/17/2007,12:57,1535.00,1536.50,1534.75,1536.25,4338,2239,6577.00
10/17/2007,12:58,1536.25,1536.25,1535.50,1536.00,1843,2106,3949.00
10/17/2007,12:59,1536.00,1536.75,1535.00,1536.75,3996,3393,7389.00
10/17/2007,13:00,1536.50,1537.00,1535.25,1536.50,3677,3097,6774.00
10/17/2007,13:01,1536.50,1537.00,1534.50,1536.50,6783,7261,14044.00
10/17/2007,13:02,1536.50,1536.50,1534.75,1536.25,3451,4179,7630.00
10/17/2007,13:03,1536.25,1536.50,1535.00,1536.00,3995,3715,7710.00
10/17/2007,13:04,1536.25,1537.25,1535.50,1537.00,3172,2840,6012.00
10/17/2007,13:05,1537.00,1537.00,1535.50,1536.00,1639,3989,5628.00
10/17/2007,13:06,1536.25,1536.50,1535.50,1536.50,1457,736,2193.00
10/17/2007,13:07,1536.50,1537.50,1536.00,1537.25,5381,2904,8285.00
10/17/2007,13:08,1537.25,1538.00,1536.75,1537.75,2913,2081,4994.00
10/17/2007,13:09,1537.75,1539.00,1537.25,1538.75,7791,4088,11879.00
10/17/2007,13:10,1538.50,1540.25,1538.25,1540.25,9786,3826,13612.00
10/17/2007,13:11,1540.00,1540.25,1538.50,1538.75,4093,6918,11011.00
10/17/2007,13:12,1539.00,1539.00,1537.25,1537.50,1126,4002,5128.00
10/17/2007,13:13,1537.50,1539.50,1537.00,1539.00,8191,6039,14230.00
10/17/2007,13:14,1539.00,1539.00,1537.75,1538.75,3285,2281,5566.00
10/17/2007,13:15,1538.50,1539.00,1537.50,1538.25,2629,2673,5302.00
10/17/2007,13:16,1538.25,1538.75,1537.50,1538.00,1555,2025,3580.00
10/17/2007,13:17,1538.00,1538.00,1536.50,1536.50,1206,3803,5009.00
10/17/2007,13:18,1536.75,1537.75,1536.50,1537.00,1851,2002,3853.00
10/17/2007,13:19,1537.25,1538.00,1537.00,1537.75,1568,416,1984.00
10/17/2007,13:20,1537.50,1539.00,1537.25,1538.50,2705,1489,4194.00
10/17/2007,13:21,1538.75,1538.75,1537.75,1538.00,1338,2176,3514.00
10/17/2007,13:22,1538.25,1538.25,1537.00,1537.25,1270,2064,3334.00
10/17/2007,13:23,1537.50,1538.50,1537.25,1538.50,1384,969,2353.00
10/17/2007,13:24,1538.25,1539.25,1538.00,1538.50,2228,1188,3416.00
10/17/2007,13:25,1538.50,1538.75,1537.50,1538.00,1170,2909,4079.00
10/17/2007,13:26,1538.00,1538.25,1536.50,1537.00,1107,3344,4451.00
10/17/2007,13:27,1537.25,1538.00,1536.75,1536.75,1371,2079,3450.00
10/17/2007,13:28,1536.75,1538.00,1536.75,1538.00,2814,1716,4530.00
10/17/2007,13:29,1538.25,1539.00,1537.75,1538.00,2249,2910,5159.00
10/17/2007,13:30,1537.75,1538.75,1537.75,1538.50,2543,1597,4140.00
10/17/2007,13:31,1538.50,1538.75,1536.50,1536.75,1530,3752,5282.00
10/17/2007,13:32,1536.75,1537.00,1536.00,1536.50,2185,2042,4227.00
10/17/2007,13:33,1536.50,1538.00,1536.25,1537.50,2270,960,3230.00
10/17/2007,13:34,1537.50,1538.00,1536.50,1536.50,1418,1395,2813.00
10/17/2007,13:35,1536.75,1537.25,1536.50,1537.00,938,578,1516.00
10/17/2007,13:36,1536.75,1537.00,1536.00,1536.25,719,1809,2528.00
10/17/2007,13:37,1536.25,1537.00,1536.25,1536.75,1834,1662,3496.00
10/17/2007,13:38,1536.75,1537.75,1536.50,1537.25,1673,1540,3213.00
10/17/2007,13:39,1537.25,1537.75,1536.75,1537.50,977,654,1631.00
10/17/2007,13:40,1537.50,1538.50,1537.50,1537.50,2569,1771,4340.00
10/17/2007,13:41,1537.50,1538.75,1537.50,1538.25,1807,864,2671.00
10/17/2007,13:42,1538.00,1540.00,1538.00,1540.00,6448,2620,9068.00
10/17/2007,13:43,1540.00,1540.50,1539.25,1539.50,4407,2935,7342.00
10/17/2007,13:44,1539.50,1540.25,1539.25,1539.75,2497,1687,4184.00
10/17/2007,13:45,1540.00,1541.25,1539.50,1541.25,7070,2214,9284.00
10/17/2007,13:46,1541.25,1542.25,1540.75,1541.50,5717,4423,10140.00
10/17/2007,13:47,1541.50,1541.75,1540.75,1541.00,1044,2216,3260.00
10/17/2007,13:48,1541.00,1541.25,1540.25,1540.50,1147,2154,3301.00
10/17/2007,13:49,1540.25,1540.50,1540.00,1540.50,533,1325,1858.00
10/17/2007,13:50,1540.50,1541.25,1540.25,1540.25,1174,1991,3165.00
10/17/2007,13:51,1540.25,1541.00,1540.25,1540.75,1311,749,2060.00
10/17/2007,13:52,1540.50,1540.75,1540.00,1540.25,538,1232,1770.00
10/17/2007,13:53,1540.25,1540.75,1539.75,1540.25,801,925,1726.00
10/17/2007,13:54,1540.00,1540.25,1538.25,1538.75,1787,4621,6408.00
10/17/2007,13:55,1538.75,1539.50,1538.25,1539.25,1107,1455,2562.00
10/17/2007,13:56,1539.25,1539.50,1538.50,1539.00,516,2110,2626.00
10/17/2007,13:57,1538.75,1539.25,1538.75,1539.00,428,291,719.00
10/17/2007,13:58,1539.00,1539.75,1539.00,1539.75,946,866,1812.00
10/17/2007,13:59,1539.50,1540.50,1539.50,1540.25,3539,2076,5615.00
10/17/2007,14:00,1540.50,1542.00,1540.00,1541.25,3310,1803,5113.00
10/17/2007,14:01,1541.25,1543.50,1540.75,1543.25,7520,2944,10464.00
10/17/2007,14:02,1543.00,1544.00,1542.75,1544.00,6713,4042,10755.00
10/17/2007,14:03,1543.75,1544.75,1542.75,1543.25,5432,4555,9987.00
10/17/2007,14:04,1543.00,1543.00,1542.50,1542.75,1095,1593,2688.00
10/17/2007,14:05,1542.50,1543.25,1542.00,1542.25,1090,2871,3961.00
10/17/2007,14:06,1542.00,1543.50,1542.00,1543.00,1794,1363,3157.00
10/17/2007,14:07,1542.75,1543.25,1542.00,1543.00,2053,1860,3913.00
10/17/2007,14:08,1543.00,1543.75,1542.75,1543.25,1512,1171,2683.00
10/17/2007,14:09,1543.50,1546.00,1543.00,1545.50,12321,4040,16361.00
10/17/2007,14:10,1545.50,1545.50,1544.50,1544.75,2076,2807,4883.00
10/17/2007,14:11,1544.50,1544.75,1543.75,1543.75,2488,3393,5881.00
10/17/2007,14:12,1543.75,1544.00,1543.25,1543.50,1721,1530,3251.00
10/17/2007,14:13,1543.50,1544.00,1543.25,1543.25,938,782,1720.00
10/17/2007,14:14,1543.25,1544.00,1543.00,1543.75,1215,1302,2517.00
10/17/2007,14:15,1543.75,1545.50,1543.75,1545.50,2891,1756,4647.00
10/17/2007,14:16,1545.25,1545.75,1544.75,1545.25,1868,1517,3385.00
10/17/2007,14:17,1545.25,1548.00,1545.00,1547.50,13732,6957,20689.00
10/17/2007,14:18,1547.50,1547.75,1547.00,1547.25,2034,2010,4044.00
10/17/2007,14:19,1547.50,1548.25,1546.75,1547.00,3786,4260,8046.00
10/17/2007,14:20,1546.75,1547.00,1546.00,1546.00,1690,3699,5389.00
10/17/2007,14:21,1546.25,1546.75,1545.75,1546.50,2603,2389,4992.00
10/17/2007,14:22,1546.50,1547.00,1545.75,1545.75,1685,1616,3301.00
10/17/2007,14:23,1545.75,1546.00,1544.75,1545.75,3213,4393,7606.00
10/17/2007,14:24,1545.75,1546.25,1545.25,1545.50,1329,1527,2856.00
10/17/2007,14:25,1545.25,1546.00,1545.00,1545.25,1515,1827,3342.00
10/17/2007,14:26,1545.25,1545.25,1544.50,1545.00,1937,2471,4408.00
10/17/2007,14:27,1545.00,1545.75,1544.75,1544.75,2444,2653,5097.00
10/17/2007,14:28,1545.00,1545.25,1544.75,1545.00,610,534,1144.00
10/17/2007,14:29,1544.75,1545.50,1544.50,1545.25,1335,1151,2486.00
10/17/2007,14:30,1545.25,1546.00,1545.00,1545.50,1789,1839,3628.00
10/17/2007,14:31,1545.25,1545.75,1545.00,1545.50,1087,920,2007.00
10/17/2007,14:32,1545.50,1546.50,1545.25,1546.25,3194,1324,4518.00
10/17/2007,14:33,1546.00,1546.25,1543.50,1543.75,2448,6134,8582.00
10/17/2007,14:34,1543.75,1543.75,1543.00,1543.50,3294,4160,7454.00
10/17/2007,14:35,1543.50,1544.00,1543.00,1543.50,2109,1632,3741.00
10/17/2007,14:36,1543.50,1544.50,1543.50,1544.50,2147,705,2852.00
10/17/2007,14:37,1544.25,1545.25,1544.25,1545.00,1588,1141,2729.00
10/17/2007,14:38,1544.75,1545.00,1544.00,1544.25,745,2003,2748.00
10/17/2007,14:39,1544.25,1544.50,1542.75,1542.75,870,3972,4842.00
10/17/2007,14:40,1542.75,1543.00,1542.00,1542.00,1914,3960,5874.00
10/17/2007,14:41,1542.25,1543.50,1541.75,1543.25,4261,2182,6443.00
10/17/2007,14:42,1543.00,1544.25,1543.00,1544.00,3047,1565,4612.00
10/17/2007,14:43,1543.75,1544.50,1543.50,1544.50,1360,708,2068.00
10/17/2007,14:44,1544.50,1546.25,1544.50,1545.25,6726,3994,10720.00
10/17/2007,14:45,1545.25,1547.00,1545.25,1546.00,6272,3616,9888.00
10/17/2007,14:46,1546.00,1547.50,1546.00,1547.25,4766,2391,7157.00
10/17/2007,14:47,1547.25,1548.25,1547.25,1548.25,5406,2420,7826.00
10/17/2007,14:48,1548.25,1548.50,1546.25,1546.25,3524,4553,8077.00
10/17/2007,14:49,1546.50,1546.75,1546.00,1546.50,990,1793,2783.00
10/17/2007,14:50,1546.25,1547.75,1546.25,1547.50,2940,2253,5193.00
10/17/2007,14:51,1547.50,1547.75,1546.25,1547.00,3093,3644,6737.00
10/17/2007,14:52,1547.00,1547.25,1546.50,1547.00,1443,996,2439.00
10/17/2007,14:53,1547.00,1547.75,1547.00,1547.25,2155,1020,3175.00
10/17/2007,14:54,1547.00,1547.50,1547.00,1547.25,2073,666,2739.00
10/17/2007,14:55,1547.50,1548.00,1547.25,1548.00,2517,1192,3709.00
10/17/2007,14:56,1548.00,1549.50,1547.75,1549.50,10079,2854,12933.00
10/17/2007,14:57,1549.25,1550.25,1549.25,1550.00,8253,3150,11403.00
10/17/2007,14:58,1550.00,1550.25,1549.50,1549.75,4406,2833,7239.00
10/17/2007,14:59,1549.75,1550.00,1548.50,1548.75,2609,4627,7236.00
10/17/2007,15:00,1548.75,1550.25,1548.50,1550.00,12252,2933,15185.00
10/17/2007,15:01,1550.25,1551.75,1550.00,1551.25,11005,9625,20630.00
10/17/2007,15:02,1551.00,1551.75,1550.75,1551.50,4500,3580,8080.00
10/17/2007,15:03,1551.50,1552.25,1551.25,1551.25,4726,3445,8171.00
10/17/2007,15:04,1551.50,1551.50,1550.75,1551.50,1745,2034,3779.00
10/17/2007,15:05,1551.25,1552.00,1551.25,1552.00,2109,1834,3943.00
10/17/2007,15:06,1552.00,1552.00,1551.50,1552.00,614,430,1044.00
10/17/2007,15:07,1552.00,1552.75,1551.75,1552.50,3741,1614,5355.00
10/17/2007,15:08,1552.25,1552.75,1552.25,1552.25,1089,1509,2598.00
10/17/2007,15:09,1552.25,1553.25,1552.25,1553.25,2887,566,3453.00
10/17/2007,15:10,1553.25,1553.75,1552.75,1552.75,1841,2038,3879.00
10/17/2007,15:11,1553.00,1553.25,1552.50,1553.00,1304,1322,2626.00
10/17/2007,15:12,1553.00,1553.00,1552.50,1552.75,1122,1103,2225.00
10/17/2007,15:13,1552.75,1553.00,1552.25,1552.50,1273,2181,3454.00
10/17/2007,15:14,1552.75,1552.75,1552.25,1552.75,615,1304,1919.00
10/17/2007,15:15,1552.50,1553.00,1552.00,1552.50,3944,4404,8348.00
10/17/2007,15:31,1553.50,1554.25,1552.75,1553.00,1229,1151,2380.00
10/17/2007,15:32,1553.00,1553.25,1552.50,1553.00,311,630,941.00
10/17/2007,15:33,1553.00,1553.00,1552.50,1552.75,117,275,392.00
10/17/2007,15:34,1553.00,1553.00,1552.50,1552.50,55,208,263.00
10/17/2007,15:35,1552.50,1552.75,1552.25,1552.25,11,233,244.00
10/17/2007,15:36,1552.25,1552.75,1552.00,1552.75,225,22,247.00
10/17/2007,15:37,1552.75,1553.00,1552.50,1553.00,232,2,234.00
10/17/2007,15:38,1552.75,1553.00,1552.50,1553.00,152,130,282.00
10/17/2007,15:39,1553.00,1553.25,1552.75,1553.25,186,10,196.00
10/17/2007,15:40,1553.00,1553.25,1553.00,1553.00,5,56,61.00
10/17/2007,15:41,1552.75,1553.00,1552.50,1552.75,56,52,108.00
10/17/2007,15:42,1553.00,1553.25,1552.75,1552.75,106,150,256.00
10/17/2007,15:43,1553.00,1553.00,1552.75,1553.00,40,116,156.00
10/17/2007,15:44,1553.00,1553.50,1553.00,1553.50,326,2,328.00
10/17/2007,15:45,1553.50,1553.50,1553.25,1553.50,145,17,162.00
10/17/2007,15:46,1553.50,1553.50,1553.50,1553.50,167,0,167.00
10/17/2007,15:47,1553.50,1553.75,1553.50,1553.75,256,15,271.00
10/17/2007,15:48,1553.75,1553.75,1553.25,1553.25,60,154,214.00
10/17/2007,15:49,1553.25,1553.75,1553.25,1553.75,425,2,427.00
10/17/2007,15:50,1554.00,1554.25,1553.75,1554.00,592,49,641.00
10/17/2007,15:51,1554.00,1554.25,1553.75,1554.00,301,106,407.00
10/17/2007,15:52,1554.00,1554.25,1553.75,1554.00,38,228,266.00
10/17/2007,15:53,1554.00,1554.25,1554.00,1554.00,104,82,186.00
10/17/2007,15:54,1554.00,1554.25,1554.00,1554.00,67,60,127.00
10/17/2007,15:55,1554.00,1554.25,1553.75,1554.00,27,188,215.00
10/17/2007,15:56,1554.00,1554.25,1553.75,1553.75,66,199,265.00
10/17/2007,15:57,1553.75,1553.75,1553.25,1553.25,25,162,187.00
10/17/2007,15:58,1553.25,1553.75,1553.25,1553.50,51,57,108.00
10/17/2007,15:59,1553.75,1553.75,1553.50,1553.50,22,69,91.00
10/17/2007,16:00,1553.50,1553.50,1553.25,1553.25,51,75,126.00
10/17/2007,17:01,1552.50,1552.50,1552.00,1552.25,62,602,664.00
10/17/2007,17:02,1552.25,1552.50,1551.50,1551.75,52,495,547.00
10/17/2007,17:03,1551.75,1551.75,1551.50,1551.75,131,54,185.00
10/17/2007,17:04,1551.75,1551.75,1551.50,1551.50,51,114,165.00
10/17/2007,17:05,1551.50,1551.50,1551.50,1551.50,0,3,3.00
10/17/2007,17:06,1551.50,1551.50,1551.50,1551.50,0,6,6.00
10/17/2007,17:07,1551.75,1551.75,1551.50,1551.50,2,48,50.00
10/17/2007,17:08,1551.50,1551.50,1551.25,1551.50,42,36,78.00
10/17/2007,17:09,1551.50,1551.50,1551.50,1551.50,42,0,42.00
10/17/2007,17:10,1551.75,1551.75,1551.75,1551.75,1,0,1.00
10/17/2007,17:11,1551.75,1551.75,1551.75,1551.75,50,0,50.00
10/17/2007,17:12,1551.75,1551.75,1551.75,1551.75,29,0,29.00
10/17/2007,17:13,1551.75,1551.75,1551.75,1551.75,21,0,21.00
10/17/2007,17:14,1551.75,1551.75,1551.75,1551.75,2,0,2.00
10/17/2007,17:15,1551.75,1552.00,1551.75,1552.00,71,0,71.00
10/17/2007,17:16,1551.75,1552.00,1551.75,1552.00,164,1,165.00
10/17/2007,17:17,1552.00,1552.25,1552.00,1552.25,52,0,52.00
10/17/2007,17:18,1552.00,1552.00,1552.00,1552.00,0,32,32.00
10/17/2007,17:19,1552.25,1552.25,1552.25,1552.25,90,0,90.00
10/17/2007,17:20,1552.25,1552.25,1552.00,1552.00,7,20,27.00
10/17/2007,17:21,1551.75,1552.00,1551.75,1552.00,1,2,3.00
10/17/2007,17:22,1552.00,1552.00,1552.00,1552.00,23,0,23.00
10/17/2007,17:24,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/17/2007,17:25,1552.00,1552.00,1551.75,1551.75,75,22,97.00
10/17/2007,17:26,1551.75,1551.75,1551.75,1551.75,0,20,20.00
10/17/2007,17:27,1551.75,1552.00,1551.75,1552.00,4,1,5.00
10/17/2007,17:28,1551.75,1552.00,1551.75,1551.75,4,3,7.00
10/17/2007,17:29,1552.00,1552.00,1551.75,1551.75,3,1,4.00
10/17/2007,17:31,1551.75,1552.00,1551.75,1552.00,2,1,3.00
10/17/2007,17:32,1552.00,1552.00,1551.75,1551.75,2,1,3.00
10/17/2007,17:33,1552.00,1552.25,1552.00,1552.25,138,0,138.00
10/17/2007,17:34,1552.25,1552.50,1552.25,1552.50,104,0,104.00
10/17/2007,17:35,1552.25,1552.25,1551.75,1551.75,17,150,167.00
10/17/2007,17:36,1551.75,1551.75,1551.75,1551.75,0,2,2.00
10/17/2007,17:37,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/17/2007,17:38,1552.00,1552.00,1552.00,1552.00,70,0,70.00
10/17/2007,17:39,1552.25,1552.25,1552.25,1552.25,40,0,40.00
10/17/2007,17:40,1552.25,1552.25,1552.00,1552.25,11,1,12.00
10/17/2007,17:42,1552.25,1552.25,1552.25,1552.25,26,0,26.00
10/17/2007,17:43,1552.00,1552.00,1552.00,1552.00,0,31,31.00
10/17/2007,17:45,1552.00,1552.00,1552.00,1552.00,0,3,3.00
10/17/2007,17:46,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/17/2007,17:48,1552.00,1552.00,1552.00,1552.00,0,24,24.00
10/17/2007,17:49,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/17/2007,17:50,1551.75,1552.00,1551.75,1552.00,1,3,4.00
10/17/2007,17:52,1551.75,1551.75,1551.75,1551.75,0,3,3.00
10/17/2007,17:53,1551.75,1552.00,1551.75,1552.00,25,1,26.00
10/17/2007,17:54,1552.00,1552.00,1551.75,1551.75,2,30,32.00
10/17/2007,17:55,1552.00,1552.00,1552.00,1552.00,36,0,36.00
10/17/2007,17:56,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/17/2007,17:57,1552.00,1552.00,1551.75,1551.75,15,1,16.00
10/17/2007,17:58,1551.75,1551.75,1551.75,1551.75,0,25,25.00
10/17/2007,17:59,1552.00,1552.00,1551.75,1551.75,1,5,6.00
10/17/2007,18:01,1551.75,1551.75,1551.75,1551.75,0,21,21.00
10/17/2007,18:02,1551.50,1551.75,1551.50,1551.75,2,5,7.00
10/17/2007,18:04,1551.50,1551.75,1551.50,1551.75,19,1,20.00
10/17/2007,18:05,1551.75,1551.75,1551.50,1551.50,14,1,15.00
10/17/2007,18:06,1551.50,1551.75,1551.50,1551.75,1,1,2.00
10/17/2007,18:07,1551.50,1551.50,1551.50,1551.50,0,4,4.00
10/17/2007,18:08,1551.50,1551.50,1551.25,1551.50,21,130,151.00
10/17/2007,18:09,1551.50,1551.50,1551.25,1551.25,10,26,36.00
10/17/2007,18:10,1551.25,1551.25,1551.25,1551.25,0,59,59.00
10/17/2007,18:12,1551.00,1551.00,1551.00,1551.00,0,79,79.00
10/17/2007,18:13,1551.00,1551.00,1550.75,1550.75,0,10,10.00
10/17/2007,18:14,1550.75,1551.00,1550.75,1550.75,36,6,42.00
10/17/2007,18:15,1550.75,1551.00,1550.75,1550.75,5,2,7.00
10/17/2007,18:16,1550.75,1551.00,1550.75,1550.75,15,154,169.00
10/17/2007,18:17,1550.75,1551.00,1550.75,1551.00,2,3,5.00
10/17/2007,18:18,1551.00,1551.00,1550.75,1551.00,15,3,18.00
10/17/2007,18:19,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/17/2007,18:20,1550.75,1550.75,1550.75,1550.75,0,3,3.00
10/17/2007,18:21,1550.75,1550.75,1550.50,1550.50,2,380,382.00
10/17/2007,18:22,1550.50,1550.50,1550.50,1550.50,0,53,53.00
10/17/2007,18:23,1550.50,1550.50,1550.25,1550.25,0,30,30.00
10/17/2007,18:24,1550.50,1550.50,1550.50,1550.50,7,0,7.00
10/17/2007,18:25,1550.50,1550.50,1550.50,1550.50,2,0,2.00
10/17/2007,18:26,1550.50,1550.50,1550.50,1550.50,9,0,9.00
10/17/2007,18:27,1550.50,1550.50,1550.25,1550.25,20,1,21.00
10/17/2007,18:28,1550.50,1550.50,1550.50,1550.50,47,0,47.00
10/17/2007,18:29,1550.50,1550.50,1550.50,1550.50,15,0,15.00
10/17/2007,18:30,1550.50,1550.75,1550.50,1550.75,146,0,146.00
10/17/2007,18:32,1550.75,1550.75,1550.50,1550.50,8,2,10.00
10/17/2007,18:33,1550.75,1550.75,1550.75,1550.75,3,0,3.00
10/17/2007,18:34,1550.75,1551.00,1550.75,1551.00,6,0,6.00
10/17/2007,18:35,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/17/2007,18:37,1551.00,1551.00,1551.00,1551.00,4,0,4.00
10/17/2007,18:38,1551.00,1551.00,1551.00,1551.00,9,0,9.00
10/17/2007,18:39,1551.00,1551.00,1551.00,1551.00,27,0,27.00
10/17/2007,18:40,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/17/2007,18:41,1551.00,1551.00,1550.75,1550.75,1,50,51.00
10/17/2007,18:42,1550.75,1550.75,1550.50,1550.75,1,6,7.00
10/17/2007,18:43,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/17/2007,18:44,1550.75,1550.75,1550.75,1550.75,2,0,2.00
10/17/2007,18:45,1550.75,1550.75,1550.75,1550.75,6,0,6.00
10/17/2007,18:46,1550.50,1550.50,1550.50,1550.50,0,54,54.00
10/17/2007,18:47,1550.50,1550.50,1550.50,1550.50,0,1,1.00
10/17/2007,18:48,1550.50,1550.50,1550.50,1550.50,0,1,1.00
10/17/2007,18:49,1550.75,1550.75,1550.75,1550.75,28,0,28.00
10/17/2007,18:50,1550.75,1550.75,1550.75,1550.75,16,0,16.00
10/17/2007,18:51,1550.75,1551.00,1550.75,1551.00,164,0,164.00
10/17/2007,18:52,1551.00,1551.00,1551.00,1551.00,73,0,73.00
10/17/2007,18:53,1551.00,1551.00,1550.75,1551.00,23,1,24.00
10/17/2007,18:54,1551.25,1551.25,1551.00,1551.25,316,17,333.00
10/17/2007,18:56,1551.25,1551.25,1551.25,1551.25,5,0,5.00
10/17/2007,18:57,1551.50,1551.50,1551.00,1551.00,1,124,125.00
10/17/2007,18:58,1551.25,1551.50,1551.25,1551.50,210,0,210.00
10/17/2007,18:59,1551.50,1551.50,1551.50,1551.50,19,0,19.00
10/17/2007,19:00,1551.75,1551.75,1551.75,1551.75,53,0,53.00
10/17/2007,19:01,1551.75,1552.25,1551.75,1552.25,222,22,244.00
10/17/2007,19:02,1552.00,1552.00,1552.00,1552.00,0,35,35.00
10/17/2007,19:04,1552.25,1552.25,1552.00,1552.00,1,5,6.00
10/17/2007,19:05,1552.25,1552.25,1552.00,1552.00,30,1,31.00
10/17/2007,19:06,1552.00,1552.25,1552.00,1552.00,5,11,16.00
10/17/2007,19:07,1552.00,1552.00,1552.00,1552.00,0,156,156.00
10/17/2007,19:08,1552.00,1552.00,1551.75,1552.00,47,3,50.00
10/17/2007,19:09,1552.00,1552.25,1552.00,1552.00,51,4,55.00
10/17/2007,19:10,1552.00,1552.00,1552.00,1552.00,0,5,5.00
10/17/2007,19:11,1552.25,1552.50,1552.25,1552.50,94,17,111.00
10/17/2007,19:12,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/17/2007,19:13,1552.50,1553.00,1552.50,1553.00,295,0,295.00
10/17/2007,19:14,1553.00,1553.00,1553.00,1553.00,12,0,12.00
10/17/2007,19:15,1553.00,1553.00,1553.00,1553.00,22,0,22.00
10/17/2007,19:16,1552.75,1553.00,1552.75,1553.00,1,1,2.00
10/17/2007,19:17,1552.75,1552.75,1552.50,1552.50,0,61,61.00
10/17/2007,19:18,1552.50,1552.75,1552.50,1552.75,30,65,95.00
10/17/2007,19:19,1552.75,1553.00,1552.75,1552.75,7,36,43.00
10/17/2007,19:20,1552.50,1552.75,1552.50,1552.75,20,5,25.00
10/17/2007,19:21,1552.75,1552.75,1552.75,1552.75,6,0,6.00
10/17/2007,19:22,1552.50,1552.50,1552.50,1552.50,0,104,104.00
10/17/2007,19:23,1552.25,1552.25,1552.00,1552.00,0,71,71.00
10/17/2007,19:24,1552.00,1552.00,1552.00,1552.00,0,17,17.00
10/17/2007,19:25,1552.00,1552.00,1552.00,1552.00,0,45,45.00
10/17/2007,19:26,1552.25,1552.25,1552.25,1552.25,6,0,6.00
10/17/2007,19:27,1552.00,1552.00,1552.00,1552.00,0,6,6.00
10/17/2007,19:28,1552.00,1552.25,1552.00,1552.00,3,6,9.00
10/17/2007,19:29,1552.00,1552.00,1552.00,1552.00,0,61,61.00
10/17/2007,19:30,1552.00,1552.00,1551.75,1551.75,0,4,4.00
10/17/2007,19:31,1551.75,1552.00,1551.75,1551.75,5,16,21.00
10/17/2007,19:32,1551.75,1551.75,1551.75,1551.75,0,14,14.00
10/17/2007,19:33,1552.00,1552.00,1551.75,1551.75,5,12,17.00
10/17/2007,19:34,1552.00,1552.00,1551.75,1551.75,1,2,3.00
10/17/2007,19:35,1551.75,1552.00,1551.50,1552.00,34,103,137.00
10/17/2007,19:36,1551.75,1551.75,1551.75,1551.75,0,18,18.00
10/17/2007,19:37,1551.75,1551.75,1551.50,1551.75,15,15,30.00
10/17/2007,19:38,1551.75,1552.00,1551.75,1552.00,97,0,97.00
10/17/2007,19:39,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/17/2007,19:40,1552.00,1552.00,1552.00,1552.00,5,0,5.00
10/17/2007,19:41,1552.00,1552.00,1552.00,1552.00,74,0,74.00
10/17/2007,19:43,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/17/2007,19:44,1552.00,1552.25,1552.00,1552.25,6,0,6.00
10/17/2007,19:45,1552.00,1552.25,1552.00,1552.25,22,1,23.00
10/17/2007,19:46,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/17/2007,19:47,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/17/2007,19:48,1552.25,1552.50,1552.25,1552.50,42,3,45.00
10/17/2007,19:49,1552.50,1552.50,1552.50,1552.50,20,0,20.00
10/17/2007,19:50,1552.75,1552.75,1552.75,1552.75,3,0,3.00
10/17/2007,19:51,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/17/2007,19:52,1552.75,1552.75,1552.75,1552.75,25,0,25.00
10/17/2007,19:53,1552.75,1552.75,1552.50,1552.50,1,27,28.00
10/17/2007,19:54,1552.25,1552.50,1552.25,1552.25,1,43,44.00
10/17/2007,19:55,1552.00,1552.25,1551.50,1551.50,2,127,129.00
10/17/2007,19:56,1551.25,1551.50,1551.25,1551.50,3,102,105.00
10/17/2007,19:57,1551.25,1551.25,1551.25,1551.25,0,83,83.00
10/17/2007,19:58,1551.25,1551.25,1551.25,1551.25,0,59,59.00
10/17/2007,19:59,1551.25,1551.25,1551.25,1551.25,0,14,14.00
10/17/2007,20:00,1551.25,1551.25,1551.00,1551.00,0,76,76.00
10/17/2007,20:01,1551.25,1551.25,1551.25,1551.25,39,0,39.00
10/17/2007,20:02,1551.25,1551.25,1551.25,1551.25,1,0,1.00
10/17/2007,20:04,1551.50,1551.50,1551.50,1551.50,3,0,3.00
10/17/2007,20:05,1551.50,1552.00,1551.50,1552.00,92,2,94.00
10/17/2007,20:06,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/17/2007,20:07,1552.00,1552.25,1552.00,1552.25,156,0,156.00
10/17/2007,20:08,1552.25,1552.25,1552.00,1552.00,31,1,32.00
10/17/2007,20:09,1552.00,1552.00,1552.00,1552.00,0,126,126.00
10/17/2007,20:10,1552.00,1552.00,1552.00,1552.00,0,11,11.00
10/17/2007,20:13,1552.25,1552.50,1552.25,1552.50,74,0,74.00
10/17/2007,20:14,1552.25,1552.25,1552.25,1552.25,0,9,9.00
10/17/2007,20:15,1552.25,1552.25,1552.25,1552.25,0,20,20.00
10/17/2007,20:16,1552.25,1552.25,1552.25,1552.25,0,11,11.00
10/17/2007,20:18,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/17/2007,20:19,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/17/2007,20:20,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/17/2007,20:21,1552.25,1552.25,1552.25,1552.25,0,3,3.00
10/17/2007,20:22,1552.50,1552.50,1552.50,1552.50,171,0,171.00
10/17/2007,20:23,1552.50,1552.50,1552.25,1552.25,16,20,36.00
10/17/2007,20:24,1552.50,1552.50,1552.25,1552.50,66,2,68.00
10/17/2007,20:25,1552.75,1552.75,1552.75,1552.75,1,0,1.00
10/17/2007,20:26,1552.50,1552.50,1552.25,1552.25,0,128,128.00
10/17/2007,20:27,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/17/2007,20:28,1552.25,1552.25,1552.25,1552.25,0,6,6.00
10/17/2007,20:29,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/17/2007,20:30,1552.50,1552.50,1552.25,1552.25,1,2,3.00
10/17/2007,20:31,1552.25,1552.50,1552.25,1552.25,1,107,108.00
10/17/2007,20:32,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/17/2007,20:33,1552.25,1552.25,1552.25,1552.25,0,25,25.00
10/17/2007,20:34,1552.25,1552.25,1552.25,1552.25,0,4,4.00
10/17/2007,20:35,1552.50,1552.50,1552.25,1552.25,3,3,6.00
10/17/2007,20:37,1552.50,1552.50,1552.50,1552.50,140,0,140.00
10/17/2007,20:38,1552.75,1552.75,1552.75,1552.75,5,0,5.00
10/17/2007,20:39,1552.75,1552.75,1552.75,1552.75,20,0,20.00
10/17/2007,20:41,1552.75,1552.75,1552.75,1552.75,99,0,99.00
10/17/2007,20:42,1552.50,1552.75,1552.50,1552.75,33,1,34.00
10/17/2007,20:43,1553.00,1553.00,1552.75,1553.00,151,2,153.00
10/17/2007,20:44,1553.00,1553.50,1553.00,1553.25,114,11,125.00
10/17/2007,20:45,1553.25,1553.50,1553.25,1553.50,21,28,49.00
10/17/2007,20:46,1553.25,1553.50,1553.25,1553.50,100,23,123.00
10/17/2007,20:47,1553.50,1553.50,1553.50,1553.50,86,0,86.00
10/17/2007,20:48,1553.25,1553.75,1553.25,1553.75,68,59,127.00
10/17/2007,20:50,1553.50,1553.50,1553.50,1553.50,0,4,4.00
10/17/2007,20:51,1553.50,1553.50,1553.00,1553.00,0,41,41.00
10/17/2007,20:52,1553.25,1553.25,1553.00,1553.00,1,7,8.00
10/17/2007,20:54,1553.25,1553.25,1553.25,1553.25,5,0,5.00
10/17/2007,20:56,1553.25,1553.25,1553.25,1553.25,1,0,1.00
10/17/2007,20:57,1553.25,1553.25,1553.00,1553.25,3,10,13.00
10/17/2007,20:58,1553.25,1553.25,1553.25,1553.25,120,0,120.00
10/17/2007,20:59,1553.50,1553.50,1553.25,1553.50,55,1,56.00
10/17/2007,21:00,1553.50,1553.50,1553.50,1553.50,1,0,1.00
10/17/2007,21:01,1553.50,1553.50,1553.50,1553.50,2,0,2.00
10/17/2007,21:02,1553.50,1553.50,1553.25,1553.25,12,110,122.00
10/17/2007,21:03,1553.00,1553.00,1553.00,1553.00,0,3,3.00
10/17/2007,21:04,1553.00,1553.00,1553.00,1553.00,0,109,109.00
10/17/2007,21:05,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/17/2007,21:06,1553.00,1553.00,1552.75,1552.75,0,29,29.00
10/17/2007,21:07,1552.75,1552.75,1552.75,1552.75,0,4,4.00
10/17/2007,21:08,1553.00,1553.00,1553.00,1553.00,3,0,3.00
10/17/2007,21:09,1552.75,1552.75,1552.75,1552.75,0,6,6.00
10/17/2007,21:10,1552.75,1552.75,1552.75,1552.75,0,5,5.00
10/17/2007,21:12,1553.00,1553.00,1553.00,1553.00,6,0,6.00
10/17/2007,21:13,1553.00,1553.00,1553.00,1553.00,12,0,12.00
10/17/2007,21:14,1553.00,1553.00,1553.00,1553.00,24,0,24.00
10/17/2007,21:15,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/17/2007,21:16,1553.25,1553.25,1553.00,1553.00,2,7,9.00
10/17/2007,21:17,1553.00,1553.00,1553.00,1553.00,0,3,3.00
10/17/2007,21:18,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/17/2007,21:19,1553.00,1553.25,1553.00,1553.25,20,11,31.00
10/17/2007,21:20,1553.25,1553.25,1553.00,1553.00,1,28,29.00
10/17/2007,21:21,1553.25,1553.50,1553.25,1553.50,201,0,201.00
10/17/2007,21:22,1553.25,1553.25,1553.25,1553.25,0,50,50.00
10/17/2007,21:23,1553.00,1553.25,1553.00,1553.00,10,116,126.00
10/17/2007,21:24,1553.00,1553.00,1553.00,1553.00,0,5,5.00
10/17/2007,21:25,1552.75,1552.75,1552.75,1552.75,0,3,3.00
10/17/2007,21:26,1553.00,1553.00,1552.75,1552.75,25,67,92.00
10/17/2007,21:27,1553.00,1553.00,1552.50,1552.50,1,29,30.00
10/17/2007,21:28,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/17/2007,21:29,1552.75,1552.75,1552.75,1552.75,6,0,6.00
10/17/2007,21:30,1552.75,1553.00,1552.75,1553.00,32,0,32.00
10/17/2007,21:32,1552.75,1553.00,1552.75,1553.00,75,11,86.00
10/17/2007,21:33,1553.00,1553.50,1553.00,1553.00,113,61,174.00
10/17/2007,21:35,1552.75,1552.75,1552.75,1552.75,0,20,20.00
10/17/2007,21:36,1552.75,1552.75,1552.50,1552.50,0,7,7.00
10/17/2007,21:37,1552.50,1552.50,1552.50,1552.50,0,84,84.00
10/17/2007,21:38,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/17/2007,21:39,1552.50,1552.75,1552.50,1552.75,1,48,49.00
10/17/2007,21:40,1552.50,1552.50,1552.50,1552.50,0,73,73.00
10/17/2007,21:41,1552.50,1552.50,1552.50,1552.50,0,24,24.00
10/17/2007,21:42,1552.25,1552.50,1552.25,1552.50,4,3,7.00
10/17/2007,21:43,1552.50,1552.50,1552.50,1552.50,2,0,2.00
10/17/2007,21:45,1552.50,1552.50,1552.25,1552.25,1,89,90.00
10/17/2007,21:46,1552.00,1552.00,1552.00,1552.00,0,62,62.00
10/17/2007,21:47,1552.00,1552.00,1551.75,1551.75,6,11,17.00
10/17/2007,21:48,1551.75,1552.00,1551.75,1551.75,1,22,23.00
10/17/2007,21:49,1551.75,1551.75,1551.75,1551.75,0,11,11.00
10/17/2007,21:50,1552.00,1552.00,1552.00,1552.00,1,0,1.00
10/17/2007,21:51,1551.75,1551.75,1551.75,1551.75,0,69,69.00
10/17/2007,21:52,1551.75,1552.25,1551.75,1552.00,42,33,75.00
10/17/2007,21:53,1552.00,1552.00,1552.00,1552.00,0,6,6.00
10/17/2007,21:54,1551.75,1551.75,1551.75,1551.75,0,1,1.00
10/17/2007,21:56,1551.75,1551.75,1551.75,1551.75,0,26,26.00
10/17/2007,21:57,1551.75,1551.75,1551.50,1551.50,0,3,3.00
10/17/2007,21:58,1551.50,1551.50,1551.50,1551.50,0,12,12.00
10/17/2007,21:59,1551.50,1551.50,1551.50,1551.50,0,1,1.00
10/17/2007,22:00,1551.50,1551.50,1551.50,1551.50,0,78,78.00
10/17/2007,22:01,1551.50,1551.50,1551.50,1551.50,0,97,97.00
10/17/2007,22:02,1551.50,1551.75,1551.50,1551.75,2,5,7.00
10/17/2007,22:03,1551.50,1551.50,1551.50,1551.50,0,4,4.00
10/17/2007,22:04,1551.25,1551.25,1551.25,1551.25,0,4,4.00
10/17/2007,22:05,1551.50,1551.50,1551.25,1551.50,7,1,8.00
10/17/2007,22:06,1551.50,1551.50,1551.25,1551.25,1,6,7.00
10/17/2007,22:07,1551.25,1551.25,1551.25,1551.25,0,44,44.00
10/17/2007,22:08,1551.25,1551.25,1551.25,1551.25,0,48,48.00
10/17/2007,22:09,1551.25,1551.25,1551.00,1551.00,0,24,24.00
10/17/2007,22:10,1551.25,1551.25,1551.00,1551.25,47,1,48.00
10/17/2007,22:12,1551.00,1551.25,1551.00,1551.00,1,76,77.00
10/17/2007,22:13,1551.00,1551.00,1551.00,1551.00,0,24,24.00
10/17/2007,22:14,1551.00,1551.00,1551.00,1551.00,0,18,18.00
10/17/2007,22:16,1551.00,1551.00,1551.00,1551.00,0,10,10.00
10/17/2007,22:17,1551.00,1551.00,1551.00,1551.00,0,27,27.00
10/17/2007,22:18,1550.75,1551.00,1550.75,1551.00,7,62,69.00
10/17/2007,22:19,1551.00,1551.00,1550.75,1550.75,5,73,78.00
10/17/2007,22:20,1550.75,1550.75,1550.75,1550.75,0,6,6.00
10/17/2007,22:21,1550.75,1551.00,1550.75,1551.00,3,10,13.00
10/17/2007,22:23,1551.00,1551.00,1550.75,1550.75,1,2,3.00
10/17/2007,22:24,1550.75,1550.75,1550.75,1550.75,0,8,8.00
10/17/2007,22:25,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/17/2007,22:26,1550.75,1551.00,1550.75,1551.00,1,10,11.00
10/17/2007,22:27,1551.00,1551.00,1550.75,1550.75,3,4,7.00
10/17/2007,22:28,1550.75,1551.00,1550.75,1551.00,1,5,6.00
10/17/2007,22:29,1551.00,1551.00,1551.00,1551.00,35,0,35.00
10/17/2007,22:30,1551.00,1551.00,1551.00,1551.00,6,0,6.00
10/17/2007,22:31,1551.00,1551.00,1550.75,1550.75,1,1,2.00
10/17/2007,22:32,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/17/2007,22:33,1550.75,1550.75,1550.50,1550.50,0,41,41.00
10/17/2007,22:34,1550.75,1550.75,1550.75,1550.75,2,0,2.00
10/17/2007,22:35,1550.75,1550.75,1550.75,1550.75,19,0,19.00
10/17/2007,22:37,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/17/2007,22:38,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/17/2007,22:39,1551.00,1551.00,1550.75,1550.75,1,1,2.00
10/17/2007,22:40,1551.00,1551.00,1550.75,1550.75,1,1,2.00
10/17/2007,22:41,1550.75,1551.00,1550.75,1551.00,3,1,4.00
10/17/2007,22:42,1551.00,1551.00,1551.00,1551.00,3,0,3.00
10/17/2007,22:43,1551.00,1551.00,1550.75,1550.75,1,2,3.00
10/17/2007,22:44,1551.00,1551.00,1551.00,1551.00,2,0,2.00
10/17/2007,22:45,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/17/2007,22:46,1551.00,1551.00,1551.00,1551.00,1,0,1.00
10/17/2007,22:48,1551.00,1551.00,1550.75,1551.00,11,4,15.00
10/17/2007,22:49,1551.00,1551.00,1550.75,1550.75,4,6,10.00
10/17/2007,22:50,1550.75,1550.75,1550.75,1550.75,0,5,5.00
10/17/2007,22:51,1551.00,1551.00,1551.00,1551.00,23,0,23.00
10/17/2007,22:52,1550.75,1550.75,1550.75,1550.75,0,42,42.00
10/17/2007,22:53,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/17/2007,22:54,1550.75,1550.75,1550.50,1550.50,0,27,27.00
10/17/2007,22:55,1550.50,1550.50,1550.50,1550.50,0,4,4.00
10/17/2007,22:56,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/17/2007,22:57,1550.75,1550.75,1550.75,1550.75,4,0,4.00
10/17/2007,22:59,1550.75,1550.75,1550.75,1550.75,2,0,2.00
10/17/2007,23:00,1550.75,1550.75,1550.75,1550.75,3,0,3.00
10/17/2007,23:02,1550.50,1550.75,1550.50,1550.75,2,1,3.00
10/17/2007,23:03,1550.75,1550.75,1550.75,1550.75,2,0,2.00
10/17/2007,23:04,1550.75,1550.75,1550.75,1550.75,3,0,3.00
10/17/2007,23:05,1550.50,1550.50,1550.50,1550.50,0,7,7.00
10/17/2007,23:07,1550.50,1550.50,1550.50,1550.50,0,5,5.00
10/17/2007,23:08,1550.50,1550.50,1550.50,1550.50,0,3,3.00
10/17/2007,23:09,1550.50,1550.50,1550.50,1550.50,0,15,15.00
10/17/2007,23:10,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/17/2007,23:11,1550.75,1550.75,1550.75,1550.75,3,0,3.00
10/17/2007,23:12,1550.75,1550.75,1550.75,1550.75,3,0,3.00
10/17/2007,23:13,1550.75,1550.75,1550.75,1550.75,16,0,16.00
10/17/2007,23:14,1550.50,1550.75,1550.50,1550.75,5,1,6.00
10/17/2007,23:15,1550.75,1550.75,1550.75,1550.75,1,0,1.00
10/17/2007,23:16,1550.75,1551.00,1550.75,1551.00,4,0,4.00
10/17/2007,23:17,1551.00,1551.00,1551.00,1551.00,25,0,25.00
10/17/2007,23:18,1551.00,1551.25,1551.00,1551.25,28,0,28.00
10/17/2007,23:19,1551.25,1551.50,1551.25,1551.25,16,18,34.00
10/17/2007,23:20,1551.50,1551.50,1551.50,1551.50,38,0,38.00
10/17/2007,23:21,1551.25,1551.50,1551.25,1551.50,5,1,6.00
10/17/2007,23:22,1551.50,1551.50,1551.50,1551.50,6,0,6.00
10/17/2007,23:23,1551.50,1551.50,1551.50,1551.50,7,0,7.00
10/17/2007,23:24,1551.50,1552.00,1551.50,1551.75,72,10,82.00
10/17/2007,23:25,1552.00,1552.00,1551.75,1551.75,85,2,87.00
10/17/2007,23:26,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/17/2007,23:27,1552.00,1552.00,1552.00,1552.00,4,0,4.00
10/17/2007,23:28,1552.00,1552.25,1552.00,1552.25,27,0,27.00
10/17/2007,23:29,1552.25,1552.25,1552.25,1552.25,6,0,6.00
10/17/2007,23:30,1552.00,1552.25,1552.00,1552.25,1,2,3.00
10/17/2007,23:31,1552.00,1552.25,1551.75,1551.75,2,45,47.00
10/17/2007,23:32,1551.75,1552.00,1551.50,1551.75,4,14,18.00
10/17/2007,23:33,1551.75,1551.75,1551.75,1551.75,8,0,8.00
10/17/2007,23:34,1551.75,1552.00,1551.75,1551.75,10,5,15.00
10/17/2007,23:35,1551.75,1552.00,1551.75,1552.00,28,1,29.00
10/17/2007,23:36,1552.00,1552.50,1552.00,1552.50,58,5,63.00
10/17/2007,23:37,1552.25,1552.50,1552.25,1552.50,2,5,7.00
10/17/2007,23:38,1552.25,1552.25,1552.25,1552.25,0,14,14.00
10/17/2007,23:39,1552.25,1552.25,1552.25,1552.25,0,6,6.00
10/17/2007,23:40,1552.50,1552.50,1552.25,1552.25,3,7,10.00
10/17/2007,23:41,1552.25,1552.25,1552.25,1552.25,0,6,6.00
10/17/2007,23:42,1552.25,1552.50,1552.25,1552.25,1,10,11.00
10/17/2007,23:43,1552.50,1552.75,1552.25,1552.50,75,7,82.00
10/17/2007,23:44,1552.75,1552.75,1552.50,1552.50,6,5,11.00
10/17/2007,23:45,1552.50,1552.50,1552.50,1552.50,0,10,10.00
10/17/2007,23:46,1552.75,1552.75,1552.75,1552.75,5,0,5.00
10/17/2007,23:47,1552.50,1552.50,1552.50,1552.50,0,14,14.00
10/17/2007,23:48,1552.50,1552.50,1552.50,1552.50,0,23,23.00
10/17/2007,23:50,1552.50,1552.50,1552.50,1552.50,0,67,67.00
10/17/2007,23:51,1552.75,1552.75,1552.75,1552.75,1,0,1.00
10/17/2007,23:52,1552.50,1553.00,1552.50,1553.00,78,1,79.00
10/17/2007,23:54,1552.75,1553.00,1552.75,1553.00,5,13,18.00
10/17/2007,23:56,1553.00,1553.00,1553.00,1553.00,2,0,2.00
10/17/2007,23:57,1553.00,1553.25,1553.00,1553.00,76,4,80.00
10/17/2007,23:58,1553.25,1553.25,1553.25,1553.25,2,0,2.00
10/17/2007,23:59,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/18/2007,00:03,1553.25,1553.25,1553.00,1553.00,1,27,28.00
10/18/2007,00:04,1553.00,1553.00,1553.00,1553.00,0,2,2.00
10/18/2007,00:06,1553.00,1553.25,1553.00,1553.25,84,15,99.00
10/18/2007,00:07,1553.25,1553.25,1553.25,1553.25,24,0,24.00
10/18/2007,00:08,1553.25,1553.25,1553.25,1553.25,68,0,68.00
10/18/2007,00:09,1553.50,1554.00,1553.50,1553.75,168,8,176.00
10/18/2007,00:10,1553.75,1553.75,1553.75,1553.75,0,15,15.00
10/18/2007,00:11,1554.00,1554.25,1554.00,1554.25,103,29,132.00
10/18/2007,00:12,1554.00,1554.00,1554.00,1554.00,0,5,5.00
10/18/2007,00:13,1554.00,1554.00,1554.00,1554.00,0,112,112.00
10/18/2007,00:14,1553.75,1554.00,1553.75,1553.75,1,4,5.00
10/18/2007,00:16,1553.75,1554.00,1553.75,1554.00,1,12,13.00
10/18/2007,00:20,1554.00,1554.00,1553.75,1553.75,1,3,4.00
10/18/2007,00:21,1553.75,1554.00,1553.75,1554.00,11,2,13.00
10/18/2007,00:22,1553.75,1554.00,1553.75,1554.00,1,1,2.00
10/18/2007,00:24,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/18/2007,00:25,1553.75,1553.75,1553.75,1553.75,0,3,3.00
10/18/2007,00:27,1554.00,1554.00,1553.75,1553.75,1,17,18.00
10/18/2007,00:28,1554.00,1554.00,1553.75,1553.75,2,12,14.00
10/18/2007,00:29,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/18/2007,00:30,1553.75,1553.75,1553.75,1553.75,0,13,13.00
10/18/2007,00:31,1554.00,1554.00,1553.75,1553.75,2,2,4.00
10/18/2007,00:32,1554.00,1554.00,1554.00,1554.00,6,0,6.00
10/18/2007,00:33,1554.00,1554.00,1554.00,1554.00,5,0,5.00
10/18/2007,00:34,1554.00,1554.25,1554.00,1554.25,170,0,170.00
10/18/2007,00:35,1554.25,1554.25,1554.00,1554.00,1,31,32.00
10/18/2007,00:36,1554.00,1554.25,1554.00,1554.25,1,4,5.00
10/18/2007,00:37,1554.25,1554.25,1554.00,1554.00,1,1,2.00
10/18/2007,00:38,1554.25,1554.25,1554.00,1554.00,1,40,41.00
10/18/2007,00:39,1554.00,1554.00,1554.00,1554.00,0,24,24.00
10/18/2007,00:40,1554.25,1554.25,1554.25,1554.25,5,0,5.00
10/18/2007,00:41,1554.00,1554.50,1554.00,1554.50,186,3,189.00
10/18/2007,00:42,1554.50,1554.50,1554.25,1554.50,13,1,14.00
10/18/2007,00:43,1554.50,1554.50,1554.50,1554.50,2,0,2.00
10/18/2007,00:44,1554.25,1554.25,1554.25,1554.25,0,20,20.00
10/18/2007,00:45,1554.25,1554.25,1554.25,1554.25,0,55,55.00
10/18/2007,00:46,1554.25,1554.25,1554.25,1554.25,0,2,2.00
10/18/2007,00:47,1554.50,1554.50,1554.50,1554.50,8,0,8.00
10/18/2007,00:48,1554.50,1554.50,1554.50,1554.50,3,0,3.00
10/18/2007,00:49,1554.25,1554.75,1554.25,1554.75,562,1,563.00
10/18/2007,00:50,1555.00,1555.00,1554.75,1554.75,55,6,61.00
10/18/2007,00:51,1554.75,1555.00,1554.75,1554.75,4,44,48.00
10/18/2007,00:52,1554.75,1554.75,1554.75,1554.75,0,5,5.00
10/18/2007,00:54,1554.75,1554.75,1554.75,1554.75,0,68,68.00
10/18/2007,00:55,1554.75,1554.75,1554.75,1554.75,0,202,202.00
10/18/2007,00:57,1554.75,1554.75,1554.75,1554.75,0,73,73.00
10/18/2007,00:58,1554.75,1555.00,1554.75,1554.75,8,82,90.00
10/18/2007,00:59,1554.75,1554.75,1554.50,1554.50,0,55,55.00
10/18/2007,01:00,1554.50,1554.75,1554.50,1554.75,2,3,5.00
10/18/2007,01:01,1554.75,1554.75,1554.50,1554.75,14,61,75.00
10/18/2007,01:02,1554.75,1554.75,1554.50,1554.75,9,132,141.00
10/18/2007,01:03,1554.50,1554.50,1554.25,1554.25,0,100,100.00
10/18/2007,01:04,1554.50,1554.50,1554.00,1554.25,14,112,126.00
10/18/2007,01:05,1554.00,1554.00,1553.75,1554.00,25,41,66.00
10/18/2007,01:06,1553.75,1553.75,1553.50,1553.50,0,162,162.00
10/18/2007,01:07,1553.50,1554.00,1553.50,1553.75,227,32,259.00
10/18/2007,01:08,1553.75,1554.25,1553.75,1553.75,35,20,55.00
10/18/2007,01:09,1554.00,1554.00,1553.75,1553.75,4,1,5.00
10/18/2007,01:10,1553.75,1553.75,1553.75,1553.75,0,51,51.00
10/18/2007,01:11,1554.00,1554.00,1553.50,1553.50,2,20,22.00
10/18/2007,01:12,1553.50,1553.50,1553.50,1553.50,0,8,8.00
10/18/2007,01:13,1553.50,1553.75,1553.50,1553.75,1,3,4.00
10/18/2007,01:14,1553.50,1553.50,1553.50,1553.50,0,85,85.00
10/18/2007,01:15,1553.75,1553.75,1553.25,1553.50,19,14,33.00
10/18/2007,01:16,1553.50,1553.50,1553.00,1553.25,53,564,617.00
10/18/2007,01:17,1553.00,1553.25,1553.00,1553.25,42,1,43.00
10/18/2007,01:18,1553.25,1553.50,1553.25,1553.25,9,9,18.00
10/18/2007,01:19,1553.00,1553.25,1553.00,1553.25,26,15,41.00
10/18/2007,01:20,1553.25,1553.25,1553.00,1553.25,15,1,16.00
10/18/2007,01:21,1553.00,1553.25,1552.50,1553.00,119,300,419.00
10/18/2007,01:22,1553.00,1553.00,1552.75,1552.75,103,114,217.00
10/18/2007,01:23,1553.00,1553.00,1553.00,1553.00,35,0,35.00
10/18/2007,01:24,1553.25,1553.50,1553.25,1553.50,65,0,65.00
10/18/2007,01:25,1553.50,1553.50,1553.00,1553.00,2,190,192.00
10/18/2007,01:26,1553.00,1553.25,1553.00,1553.25,36,13,49.00
10/18/2007,01:27,1553.50,1553.50,1553.25,1553.25,15,23,38.00
10/18/2007,01:28,1553.25,1553.50,1553.25,1553.50,33,1,34.00
10/18/2007,01:29,1553.75,1553.75,1553.75,1553.75,75,0,75.00
10/18/2007,01:30,1553.75,1553.75,1553.75,1553.75,189,0,189.00
10/18/2007,01:31,1553.75,1554.25,1553.75,1554.00,291,9,300.00
10/18/2007,01:32,1554.00,1554.00,1553.50,1553.75,257,199,456.00
10/18/2007,01:33,1553.75,1553.75,1553.75,1553.75,7,0,7.00
10/18/2007,01:34,1553.75,1553.75,1553.75,1553.75,4,0,4.00
10/18/2007,01:35,1553.50,1553.75,1553.50,1553.75,23,59,82.00
10/18/2007,01:36,1553.75,1553.75,1553.75,1553.75,67,0,67.00
10/18/2007,01:37,1553.75,1554.25,1553.75,1554.00,105,37,142.00
10/18/2007,01:38,1554.25,1554.50,1554.00,1554.00,420,179,599.00
10/18/2007,01:39,1554.00,1554.25,1554.00,1554.00,1,156,157.00
10/18/2007,01:40,1554.25,1554.25,1554.00,1554.00,1,20,21.00
10/18/2007,01:41,1554.25,1554.25,1554.00,1554.00,5,3,8.00
10/18/2007,01:42,1554.25,1554.25,1554.00,1554.00,55,2,57.00
10/18/2007,01:43,1554.00,1554.25,1554.00,1554.25,81,1,82.00
10/18/2007,01:44,1554.25,1554.25,1554.00,1554.00,1,50,51.00
10/18/2007,01:46,1554.25,1554.25,1553.75,1553.75,1,89,90.00
10/18/2007,01:47,1554.00,1554.00,1553.50,1553.75,6,26,32.00
10/18/2007,01:48,1553.75,1554.00,1553.75,1553.75,38,1,39.00
10/18/2007,01:49,1553.75,1553.75,1553.75,1553.75,0,17,17.00
10/18/2007,01:50,1553.50,1553.50,1553.25,1553.50,66,75,141.00
10/18/2007,01:52,1553.75,1553.75,1553.75,1553.75,7,0,7.00
10/18/2007,01:53,1553.75,1554.00,1553.75,1554.00,48,0,48.00
10/18/2007,01:54,1553.75,1553.75,1553.25,1553.75,9,369,378.00
10/18/2007,01:55,1553.50,1553.50,1552.75,1553.00,32,364,396.00
10/18/2007,01:56,1553.00,1553.00,1552.75,1552.75,0,160,160.00
10/18/2007,01:57,1553.00,1553.00,1553.00,1553.00,24,0,24.00
10/18/2007,01:58,1553.00,1553.00,1553.00,1553.00,2,0,2.00
10/18/2007,01:59,1553.25,1553.25,1553.00,1553.25,3,253,256.00
10/18/2007,02:00,1553.25,1553.25,1553.25,1553.25,1,0,1.00
10/18/2007,02:01,1553.00,1553.00,1552.50,1553.00,203,386,589.00
10/18/2007,02:02,1553.00,1553.25,1552.75,1553.00,394,257,651.00
10/18/2007,02:03,1552.75,1553.50,1552.75,1553.50,326,2,328.00
10/18/2007,02:04,1553.50,1553.75,1553.50,1553.75,501,55,556.00
10/18/2007,02:05,1554.00,1554.25,1553.75,1554.25,523,2,525.00
10/18/2007,02:06,1554.25,1554.25,1553.75,1554.25,182,66,248.00
10/18/2007,02:07,1554.00,1554.25,1553.75,1554.25,154,64,218.00
10/18/2007,02:08,1554.25,1554.50,1554.00,1554.25,37,128,165.00
10/18/2007,02:09,1554.25,1554.50,1554.00,1554.25,63,92,155.00
10/18/2007,02:10,1554.00,1554.00,1554.00,1554.00,0,143,143.00
10/18/2007,02:11,1554.00,1554.00,1553.75,1553.75,6,28,34.00
10/18/2007,02:12,1553.75,1553.75,1553.50,1553.75,427,330,757.00
10/18/2007,02:13,1553.75,1553.75,1553.50,1553.75,38,1,39.00
10/18/2007,02:14,1553.75,1553.75,1553.75,1553.75,155,0,155.00
10/18/2007,02:15,1553.75,1553.75,1553.25,1553.25,103,206,309.00
10/18/2007,02:16,1553.25,1553.50,1553.25,1553.25,12,112,124.00
10/18/2007,02:17,1553.25,1553.50,1553.25,1553.25,1,17,18.00
10/18/2007,02:18,1553.25,1553.50,1553.25,1553.50,103,2,105.00
10/18/2007,02:19,1553.50,1553.75,1553.25,1553.25,24,24,48.00
10/18/2007,02:20,1553.50,1553.50,1553.00,1553.25,34,243,277.00
10/18/2007,02:21,1553.25,1553.25,1552.75,1553.00,61,142,203.00
10/18/2007,02:22,1553.00,1553.00,1553.00,1553.00,79,0,79.00
10/18/2007,02:23,1552.75,1553.00,1552.50,1552.50,69,147,216.00
10/18/2007,02:24,1552.75,1552.75,1552.00,1552.25,16,255,271.00
10/18/2007,02:25,1552.25,1552.25,1552.00,1552.00,16,82,98.00
10/18/2007,02:26,1552.25,1552.25,1552.00,1552.00,6,3,9.00
10/18/2007,02:27,1552.25,1552.25,1551.50,1551.50,105,279,384.00
10/18/2007,02:28,1551.50,1551.75,1551.25,1551.75,135,76,211.00
10/18/2007,02:29,1551.75,1551.75,1551.50,1551.50,92,9,101.00
10/18/2007,02:30,1551.75,1551.75,1551.50,1551.75,37,1,38.00
10/18/2007,02:31,1551.50,1551.75,1551.25,1551.50,140,410,550.00
10/18/2007,02:32,1551.50,1551.50,1551.25,1551.50,12,29,41.00
10/18/2007,02:33,1551.50,1552.25,1551.25,1552.25,250,5,255.00
10/18/2007,02:34,1552.00,1552.25,1552.00,1552.25,6,111,117.00
10/18/2007,02:35,1552.00,1552.50,1552.00,1552.50,297,1,298.00
10/18/2007,02:36,1552.50,1552.50,1552.25,1552.50,164,72,236.00
10/18/2007,02:37,1552.50,1552.75,1552.25,1552.25,66,310,376.00
10/18/2007,02:38,1552.50,1552.50,1552.25,1552.25,122,23,145.00
10/18/2007,02:39,1552.50,1552.50,1552.25,1552.25,116,20,136.00
10/18/2007,02:40,1552.25,1552.25,1552.25,1552.25,0,38,38.00
10/18/2007,02:41,1552.25,1552.25,1552.00,1552.00,0,6,6.00
10/18/2007,02:42,1552.00,1552.00,1551.50,1552.00,26,261,287.00
10/18/2007,02:43,1551.75,1551.75,1551.50,1551.50,0,72,72.00
10/18/2007,02:44,1551.50,1551.50,1551.00,1551.00,2,363,365.00
10/18/2007,02:45,1551.00,1551.25,1551.00,1551.00,3,192,195.00
10/18/2007,02:46,1551.00,1551.50,1550.75,1551.50,756,123,879.00
10/18/2007,02:47,1551.75,1551.75,1551.50,1551.75,96,1,97.00
10/18/2007,02:48,1551.50,1551.50,1551.50,1551.50,0,148,148.00
10/18/2007,02:49,1551.50,1551.50,1551.25,1551.25,0,51,51.00
10/18/2007,02:50,1551.25,1551.50,1551.00,1551.50,60,108,168.00
10/18/2007,02:51,1551.25,1551.50,1551.25,1551.25,30,75,105.00
10/18/2007,02:52,1551.25,1551.25,1550.75,1550.75,85,268,353.00
10/18/2007,02:53,1550.75,1550.75,1550.75,1550.75,0,1,1.00
10/18/2007,02:54,1551.00,1551.00,1551.00,1551.00,120,0,120.00
10/18/2007,02:55,1550.75,1551.00,1550.75,1551.00,2,39,41.00
10/18/2007,02:56,1550.75,1551.00,1550.75,1551.00,6,299,305.00
10/18/2007,02:57,1551.00,1551.25,1550.75,1551.25,194,16,210.00
10/18/2007,02:58,1551.00,1551.00,1550.50,1550.75,4,86,90.00
10/18/2007,02:59,1550.75,1550.75,1550.75,1550.75,4,0,4.00
10/18/2007,03:00,1550.50,1550.75,1550.50,1550.75,58,50,108.00
10/18/2007,03:01,1551.00,1551.00,1550.75,1550.75,21,2,23.00
10/18/2007,03:02,1550.75,1550.75,1550.75,1550.75,0,2,2.00
10/18/2007,03:03,1551.00,1551.00,1550.75,1550.75,2,9,11.00
10/18/2007,03:04,1551.00,1551.00,1551.00,1551.00,107,0,107.00
10/18/2007,03:05,1551.00,1551.00,1550.75,1550.75,26,16,42.00
10/18/2007,03:06,1550.75,1551.00,1550.75,1551.00,45,6,51.00
10/18/2007,03:07,1551.25,1551.25,1551.00,1551.25,38,2,40.00
10/18/2007,03:08,1551.25,1551.25,1551.00,1551.25,117,30,147.00
10/18/2007,03:09,1551.25,1551.75,1551.25,1551.75,259,80,339.00
10/18/2007,03:10,1551.50,1551.50,1551.00,1551.25,15,262,277.00
10/18/2007,03:11,1551.25,1551.25,1551.00,1551.00,20,79,99.00
10/18/2007,03:12,1551.00,1551.00,1550.75,1551.00,10,97,107.00
10/18/2007,03:13,1551.00,1551.25,1551.00,1551.00,25,115,140.00
10/18/2007,03:14,1551.00,1551.00,1550.50,1550.50,5,165,170.00
10/18/2007,03:15,1550.50,1550.75,1550.50,1550.75,19,16,35.00
10/18/2007,03:16,1550.75,1551.00,1550.25,1550.25,45,357,402.00
10/18/2007,03:17,1550.25,1550.75,1550.25,1550.50,139,37,176.00
10/18/2007,03:18,1550.75,1550.75,1550.25,1550.25,2,29,31.00
10/18/2007,03:19,1550.50,1550.50,1550.25,1550.25,117,20,137.00
10/18/2007,03:20,1550.25,1550.50,1550.25,1550.25,41,125,166.00
10/18/2007,03:21,1550.25,1550.50,1550.00,1550.25,150,222,372.00
10/18/2007,03:22,1550.25,1550.25,1550.00,1550.25,158,42,200.00
10/18/2007,03:23,1550.00,1550.50,1550.00,1550.50,83,2,85.00
10/18/2007,03:24,1550.50,1550.50,1550.25,1550.50,76,27,103.00
10/18/2007,03:25,1550.50,1550.50,1550.25,1550.25,338,3,341.00
10/18/2007,03:26,1550.25,1550.25,1550.00,1550.00,0,103,103.00
10/18/2007,03:27,1550.25,1550.25,1549.75,1549.75,52,97,149.00
10/18/2007,03:28,1549.75,1550.25,1549.75,1550.00,202,256,458.00
10/18/2007,03:29,1550.00,1550.00,1549.75,1550.00,216,85,301.00
10/18/2007,03:30,1550.00,1550.25,1549.75,1550.00,32,230,262.00
10/18/2007,03:31,1550.00,1550.50,1549.75,1550.25,258,118,376.00
10/18/2007,03:32,1550.50,1550.50,1550.25,1550.25,7,2,9.00
10/18/2007,03:33,1550.25,1550.75,1550.25,1550.50,185,61,246.00
10/18/2007,03:34,1550.50,1550.50,1550.25,1550.50,7,2,9.00
10/18/2007,03:35,1550.50,1550.50,1550.25,1550.25,65,132,197.00
10/18/2007,03:36,1550.25,1550.25,1549.75,1549.75,51,253,304.00
10/18/2007,03:37,1550.00,1550.50,1550.00,1550.25,169,169,338.00
10/18/2007,03:38,1550.00,1550.50,1550.00,1550.25,9,3,12.00
10/18/2007,03:39,1550.25,1550.50,1550.25,1550.50,10,11,21.00
10/18/2007,03:40,1550.50,1550.50,1550.25,1550.50,15,12,27.00
10/18/2007,03:41,1550.25,1550.25,1550.25,1550.25,0,140,140.00
10/18/2007,03:42,1550.25,1550.25,1550.25,1550.25,0,20,20.00
10/18/2007,03:43,1550.50,1550.75,1550.50,1550.75,131,0,131.00
10/18/2007,03:44,1551.00,1551.00,1550.75,1550.75,23,3,26.00
10/18/2007,03:45,1551.00,1551.00,1550.75,1551.00,71,1,72.00
10/18/2007,03:46,1551.00,1551.25,1550.75,1551.25,365,4,369.00
10/18/2007,03:47,1551.25,1551.25,1551.00,1551.00,2,342,344.00
10/18/2007,03:48,1550.75,1550.75,1550.75,1550.75,0,10,10.00
10/18/2007,03:49,1550.75,1550.75,1550.50,1550.75,120,182,302.00
10/18/2007,03:50,1550.75,1551.00,1550.75,1551.00,24,0,24.00
10/18/2007,03:51,1551.25,1551.25,1550.75,1550.75,277,105,382.00
10/18/2007,03:52,1550.75,1550.75,1550.25,1550.50,176,283,459.00
10/18/2007,03:53,1550.75,1550.75,1550.50,1550.75,54,1,55.00
10/18/2007,03:54,1550.50,1551.00,1550.50,1551.00,147,11,158.00
10/18/2007,03:55,1551.00,1551.00,1551.00,1551.00,4,0,4.00
10/18/2007,03:56,1551.00,1551.00,1551.00,1551.00,12,0,12.00
10/18/2007,03:57,1551.00,1551.25,1551.00,1551.25,85,0,85.00
10/18/2007,03:58,1551.00,1551.25,1551.00,1551.25,58,1,59.00
10/18/2007,03:59,1551.25,1551.50,1551.25,1551.50,143,2,145.00
10/18/2007,04:00,1551.50,1551.50,1551.25,1551.50,104,6,110.00
10/18/2007,04:01,1551.50,1551.75,1551.50,1551.50,165,2,167.00
10/18/2007,04:02,1551.50,1551.50,1551.50,1551.50,0,2,2.00
10/18/2007,04:03,1551.50,1551.75,1551.25,1551.25,43,378,421.00
10/18/2007,04:04,1551.50,1551.50,1551.00,1551.25,95,60,155.00
10/18/2007,04:05,1551.25,1551.50,1551.25,1551.50,15,2,17.00
10/18/2007,04:06,1551.25,1551.75,1551.25,1551.75,353,6,359.00
10/18/2007,04:07,1551.50,1551.75,1551.50,1551.50,45,11,56.00
10/18/2007,04:08,1551.75,1551.75,1551.50,1551.50,25,14,39.00
10/18/2007,04:09,1551.50,1551.50,1551.50,1551.50,0,47,47.00
10/18/2007,04:10,1551.50,1551.50,1551.25,1551.25,0,257,257.00
10/18/2007,04:11,1551.25,1551.50,1551.25,1551.50,213,105,318.00
10/18/2007,04:12,1551.50,1551.75,1551.50,1551.50,62,126,188.00
10/18/2007,04:13,1551.50,1551.50,1551.50,1551.50,0,128,128.00
10/18/2007,04:14,1551.25,1551.25,1551.00,1551.00,0,162,162.00
10/18/2007,04:15,1551.00,1551.00,1551.00,1551.00,0,1,1.00
10/18/2007,04:16,1551.00,1551.00,1551.00,1551.00,0,7,7.00
10/18/2007,04:17,1551.00,1551.50,1551.00,1551.25,73,52,125.00
10/18/2007,04:18,1551.50,1551.75,1551.50,1551.75,114,9,123.00
10/18/2007,04:19,1551.50,1551.75,1551.50,1551.50,17,54,71.00
10/18/2007,04:20,1551.50,1551.50,1551.50,1551.50,0,186,186.00
10/18/2007,04:21,1551.50,1551.75,1551.50,1551.75,96,1,97.00
10/18/2007,04:22,1551.75,1552.25,1551.75,1552.00,349,408,757.00
10/18/2007,04:23,1552.00,1552.00,1551.75,1551.75,230,1,231.00
10/18/2007,04:24,1551.75,1552.00,1551.50,1552.00,38,62,100.00
10/18/2007,04:25,1551.75,1552.00,1551.75,1552.00,121,101,222.00
10/18/2007,04:26,1552.00,1552.00,1551.75,1552.00,41,1,42.00
10/18/2007,04:27,1552.00,1552.00,1552.00,1552.00,6,0,6.00
10/18/2007,04:29,1552.00,1552.25,1551.75,1552.25,60,8,68.00
10/18/2007,04:30,1552.25,1552.25,1552.00,1552.00,3,4,7.00
10/18/2007,04:31,1552.25,1553.00,1552.25,1553.00,337,0,337.00
10/18/2007,04:32,1553.00,1553.00,1552.50,1552.75,314,163,477.00
10/18/2007,04:33,1552.75,1552.75,1552.50,1552.75,43,1,44.00
10/18/2007,04:34,1552.50,1552.50,1552.00,1552.25,45,216,261.00
10/18/2007,04:35,1552.25,1552.50,1552.25,1552.50,93,0,93.00
10/18/2007,04:36,1552.50,1552.50,1552.50,1552.50,4,0,4.00
10/18/2007,04:38,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/18/2007,04:39,1552.25,1552.25,1552.25,1552.25,0,36,36.00
10/18/2007,04:40,1552.25,1552.50,1552.25,1552.50,4,46,50.00
10/18/2007,04:41,1552.50,1552.75,1552.50,1552.75,90,0,90.00
10/18/2007,04:42,1552.50,1552.75,1552.25,1552.75,86,55,141.00
10/18/2007,04:43,1552.75,1552.75,1552.50,1552.50,78,11,89.00
10/18/2007,04:44,1552.75,1552.75,1552.50,1552.50,1,243,244.00
10/18/2007,04:46,1552.50,1552.50,1552.25,1552.25,3,44,47.00
10/18/2007,04:47,1552.25,1552.25,1552.25,1552.25,0,4,4.00
10/18/2007,04:48,1552.25,1552.25,1552.25,1552.25,0,7,7.00
10/18/2007,04:49,1552.50,1552.50,1552.25,1552.25,116,13,129.00
10/18/2007,04:50,1552.50,1552.75,1552.25,1552.75,162,3,165.00
10/18/2007,04:51,1552.50,1552.50,1552.50,1552.50,0,30,30.00
10/18/2007,04:52,1552.50,1552.75,1552.50,1552.75,36,46,82.00
10/18/2007,04:53,1552.50,1552.75,1552.50,1552.75,1,2,3.00
10/18/2007,04:54,1552.75,1552.75,1552.50,1552.50,10,46,56.00
10/18/2007,04:55,1552.50,1552.50,1552.50,1552.50,0,39,39.00
10/18/2007,04:56,1552.75,1552.75,1552.50,1552.50,91,35,126.00
10/18/2007,04:57,1552.50,1552.75,1552.25,1552.50,70,229,299.00
10/18/2007,04:58,1552.50,1552.50,1552.25,1552.25,0,48,48.00
10/18/2007,04:59,1552.25,1552.50,1552.25,1552.50,1,2,3.00
10/18/2007,05:00,1552.25,1552.75,1552.25,1552.50,112,104,216.00
10/18/2007,05:01,1552.75,1554.00,1552.50,1553.50,1103,344,1447.00
10/18/2007,05:02,1553.50,1553.50,1553.00,1553.00,242,390,632.00
10/18/2007,05:03,1553.00,1553.00,1552.25,1552.25,0,574,574.00
10/18/2007,05:04,1552.50,1553.00,1552.50,1553.00,302,61,363.00
10/18/2007,05:05,1553.00,1553.00,1552.50,1552.75,38,101,139.00
10/18/2007,05:06,1553.00,1553.25,1552.50,1552.50,190,300,490.00
10/18/2007,05:07,1552.50,1552.50,1552.50,1552.50,0,26,26.00
10/18/2007,05:08,1552.75,1552.75,1552.50,1552.75,41,32,73.00
10/18/2007,05:09,1552.75,1553.00,1552.75,1553.00,4,0,4.00
10/18/2007,05:10,1552.75,1552.75,1552.75,1552.75,0,60,60.00
10/18/2007,05:11,1552.50,1552.75,1552.25,1552.50,87,177,264.00
10/18/2007,05:12,1552.50,1553.00,1552.50,1553.00,103,1,104.00
10/18/2007,05:13,1553.00,1553.00,1552.75,1552.75,5,63,68.00
10/18/2007,05:14,1552.50,1552.50,1552.50,1552.50,0,279,279.00
10/18/2007,05:15,1552.75,1553.00,1552.75,1553.00,33,2,35.00
10/18/2007,05:16,1553.00,1553.00,1552.75,1553.00,468,1,469.00
10/18/2007,05:17,1552.75,1552.75,1552.75,1552.75,0,128,128.00
10/18/2007,05:18,1553.00,1553.25,1552.75,1552.75,219,54,273.00
10/18/2007,05:19,1553.00,1553.00,1553.00,1553.00,14,0,14.00
10/18/2007,05:20,1553.00,1553.25,1553.00,1553.25,64,0,64.00
10/18/2007,05:21,1553.00,1553.00,1553.00,1553.00,0,3,3.00
10/18/2007,05:22,1553.25,1553.75,1553.25,1553.50,243,312,555.00
10/18/2007,05:23,1553.50,1553.50,1553.25,1553.25,0,21,21.00
10/18/2007,05:24,1553.50,1553.50,1553.50,1553.50,124,0,124.00
10/18/2007,05:25,1553.50,1553.75,1553.50,1553.75,213,1,214.00
10/18/2007,05:26,1553.50,1553.75,1553.50,1553.50,118,27,145.00
10/18/2007,05:27,1553.50,1553.75,1553.25,1553.50,13,174,187.00
10/18/2007,05:28,1553.50,1553.50,1553.50,1553.50,19,0,19.00
10/18/2007,05:29,1553.50,1553.75,1553.25,1553.75,310,3,313.00
10/18/2007,05:30,1553.75,1554.00,1553.50,1553.50,51,25,76.00
10/18/2007,05:31,1553.75,1554.00,1553.50,1554.00,28,3,31.00
10/18/2007,05:32,1554.00,1554.00,1553.75,1554.00,21,88,109.00
10/18/2007,05:33,1554.00,1554.25,1553.75,1553.75,399,37,436.00
10/18/2007,05:34,1554.00,1554.00,1554.00,1554.00,7,0,7.00
10/18/2007,05:35,1554.00,1554.00,1554.00,1554.00,1,0,1.00
10/18/2007,05:36,1554.25,1554.25,1554.00,1554.00,3,17,20.00
10/18/2007,05:37,1554.00,1554.00,1553.75,1553.75,0,148,148.00
10/18/2007,05:38,1553.75,1553.75,1553.75,1553.75,0,36,36.00
10/18/2007,05:39,1554.00,1554.00,1554.00,1554.00,18,0,18.00
10/18/2007,05:40,1554.00,1554.00,1553.75,1553.75,52,1,53.00
10/18/2007,05:41,1553.75,1553.75,1553.25,1553.25,0,153,153.00
10/18/2007,05:42,1553.50,1553.50,1552.75,1552.75,4,444,448.00
10/18/2007,05:43,1552.50,1552.50,1552.50,1552.50,0,42,42.00
10/18/2007,05:44,1552.50,1552.75,1552.50,1552.75,102,276,378.00
10/18/2007,05:45,1553.00,1553.00,1552.50,1552.75,25,74,99.00
10/18/2007,05:46,1552.50,1552.75,1552.50,1552.75,1,3,4.00
10/18/2007,05:47,1552.50,1552.50,1552.50,1552.50,0,8,8.00
10/18/2007,05:48,1552.75,1553.00,1552.50,1553.00,136,16,152.00
10/18/2007,05:49,1553.00,1553.00,1552.75,1552.75,9,101,110.00
10/18/2007,05:50,1552.75,1552.75,1552.50,1552.75,10,71,81.00
10/18/2007,05:51,1552.75,1552.75,1552.50,1552.75,49,2,51.00
10/18/2007,05:52,1552.75,1552.75,1552.50,1552.75,44,1,45.00
10/18/2007,05:53,1552.75,1553.00,1552.75,1552.75,4,34,38.00
10/18/2007,05:54,1553.00,1553.25,1552.75,1553.00,248,106,354.00
10/18/2007,05:55,1553.00,1553.50,1552.75,1553.50,278,38,316.00
10/18/2007,05:56,1553.50,1553.50,1553.25,1553.50,155,1,156.00
10/18/2007,05:57,1553.50,1553.75,1553.50,1553.50,126,40,166.00
10/18/2007,05:58,1553.75,1553.75,1553.50,1553.50,1,94,95.00
10/18/2007,05:59,1553.25,1553.25,1553.25,1553.25,0,37,37.00
10/18/2007,06:00,1553.50,1553.50,1553.00,1553.25,412,201,613.00
10/18/2007,06:01,1553.25,1553.25,1552.25,1552.25,39,493,532.00
10/18/2007,06:02,1552.50,1552.50,1551.50,1551.50,252,381,633.00
10/18/2007,06:03,1551.25,1551.50,1549.50,1549.75,239,1482,1721.00
10/18/2007,06:04,1549.75,1550.00,1549.00,1549.50,876,1687,2563.00
10/18/2007,06:05,1549.50,1550.50,1549.50,1550.00,354,193,547.00
10/18/2007,06:06,1550.25,1550.25,1549.50,1549.75,428,458,886.00
10/18/2007,06:07,1549.75,1549.75,1548.00,1548.00,677,1978,2655.00
10/18/2007,06:08,1548.25,1548.50,1547.25,1547.50,897,1944,2841.00
10/18/2007,06:09,1547.50,1547.50,1546.25,1546.75,659,2688,3347.00
10/18/2007,06:10,1546.75,1547.50,1546.75,1547.00,656,712,1368.00
10/18/2007,06:11,1547.00,1547.00,1546.25,1546.75,1305,487,1792.00
10/18/2007,06:12,1546.50,1546.50,1545.75,1545.75,504,1192,1696.00
10/18/2007,06:13,1546.00,1546.00,1545.50,1546.00,261,515,776.00
10/18/2007,06:14,1546.00,1546.25,1545.50,1545.75,763,800,1563.00
10/18/2007,06:15,1545.75,1546.25,1545.75,1546.25,552,203,755.00
10/18/2007,06:16,1546.25,1546.50,1545.50,1546.00,754,1045,1799.00
10/18/2007,06:17,1546.00,1546.25,1545.00,1545.00,582,1046,1628.00
10/18/2007,06:18,1545.00,1545.25,1544.75,1545.25,535,747,1282.00
10/18/2007,06:19,1545.50,1546.00,1545.25,1546.00,605,449,1054.00
10/18/2007,06:20,1545.75,1546.25,1545.75,1545.75,170,419,589.00
10/18/2007,06:21,1545.75,1546.00,1544.50,1544.75,109,1738,1847.00
10/18/2007,06:22,1544.75,1545.00,1543.25,1544.00,823,2382,3205.00
10/18/2007,06:23,1544.00,1544.25,1543.25,1544.25,964,864,1828.00
10/18/2007,06:24,1544.25,1544.75,1544.00,1544.50,749,468,1217.00
10/18/2007,06:25,1544.50,1545.00,1544.00,1544.75,498,205,703.00
10/18/2007,06:26,1544.75,1545.25,1544.75,1545.00,791,87,878.00
10/18/2007,06:27,1545.25,1545.25,1544.50,1544.75,267,614,881.00
10/18/2007,06:28,1544.75,1545.25,1544.75,1545.00,817,360,1177.00
10/18/2007,06:29,1545.00,1545.25,1544.50,1544.50,93,285,378.00
10/18/2007,06:30,1544.50,1544.50,1544.00,1544.50,229,181,410.00
10/18/2007,06:31,1544.25,1545.75,1544.25,1545.50,1365,157,1522.00
10/18/2007,06:32,1545.75,1545.75,1545.00,1545.50,523,247,770.00
10/18/2007,06:33,1545.50,1546.25,1545.25,1546.00,434,192,626.00
10/18/2007,06:34,1546.00,1546.25,1545.75,1546.25,490,122,612.00
10/18/2007,06:35,1546.25,1546.25,1545.75,1545.75,197,224,421.00
10/18/2007,06:36,1545.75,1545.75,1545.50,1545.75,415,13,428.00
10/18/2007,06:37,1545.75,1545.75,1545.50,1545.75,274,72,346.00
10/18/2007,06:38,1545.75,1545.75,1545.50,1545.75,101,50,151.00
10/18/2007,06:39,1545.75,1546.00,1545.75,1545.75,442,298,740.00
10/18/2007,06:40,1545.75,1546.00,1545.50,1546.00,166,69,235.00
10/18/2007,06:41,1545.75,1546.00,1545.75,1546.00,93,118,211.00
10/18/2007,06:42,1546.00,1546.25,1546.00,1546.00,498,81,579.00
10/18/2007,06:43,1545.75,1546.25,1545.75,1546.00,131,148,279.00
10/18/2007,06:44,1546.00,1546.00,1545.75,1545.75,479,80,559.00
10/18/2007,06:45,1546.00,1546.00,1545.50,1545.75,29,120,149.00
10/18/2007,06:46,1545.75,1546.25,1545.75,1546.00,1096,162,1258.00
10/18/2007,06:47,1546.00,1546.00,1545.50,1545.50,7,885,892.00
10/18/2007,06:48,1545.50,1545.50,1545.25,1545.50,15,61,76.00
10/18/2007,06:49,1545.25,1545.50,1544.75,1545.00,464,1691,2155.00
10/18/2007,06:50,1545.00,1545.25,1544.50,1544.50,249,722,971.00
10/18/2007,06:51,1544.75,1544.75,1544.50,1544.50,91,67,158.00
10/18/2007,06:52,1544.50,1544.75,1544.25,1544.50,26,371,397.00
10/18/2007,06:53,1544.50,1545.25,1544.50,1545.25,517,117,634.00
10/18/2007,06:54,1545.25,1545.25,1544.75,1545.00,201,534,735.00
10/18/2007,06:55,1545.00,1545.25,1545.00,1545.25,3,344,347.00
10/18/2007,06:56,1545.25,1545.25,1545.00,1545.25,115,110,225.00
10/18/2007,06:57,1545.00,1545.75,1545.00,1545.75,487,125,612.00
10/18/2007,06:58,1545.50,1545.50,1545.25,1545.25,1,90,91.00
10/18/2007,06:59,1545.50,1545.50,1544.75,1545.00,497,536,1033.00
10/18/2007,07:00,1545.25,1545.25,1545.00,1545.25,20,349,369.00
10/18/2007,07:01,1545.00,1545.75,1545.00,1545.50,424,220,644.00
10/18/2007,07:02,1545.50,1545.75,1545.25,1545.50,392,379,771.00
10/18/2007,07:03,1545.50,1545.50,1545.00,1545.25,216,592,808.00
10/18/2007,07:04,1545.50,1545.50,1544.25,1544.50,258,1462,1720.00
10/18/2007,07:05,1544.50,1544.75,1544.25,1544.50,96,213,309.00
10/18/2007,07:06,1544.25,1544.50,1544.00,1544.00,30,301,331.00
10/18/2007,07:07,1544.25,1544.25,1543.50,1543.75,1081,1130,2211.00
10/18/2007,07:08,1543.75,1544.00,1543.50,1543.50,107,255,362.00
10/18/2007,07:09,1543.75,1543.75,1542.50,1542.50,601,2663,3264.00
10/18/2007,07:10,1542.75,1542.75,1542.25,1542.50,253,1060,1313.00
10/18/2007,07:11,1542.75,1542.75,1541.75,1541.75,711,2075,2786.00
10/18/2007,07:12,1541.75,1542.50,1541.75,1542.00,693,871,1564.00
10/18/2007,07:13,1542.00,1542.25,1541.75,1542.25,637,301,938.00
10/18/2007,07:14,1542.00,1542.50,1541.75,1542.25,511,783,1294.00
10/18/2007,07:15,1542.50,1542.50,1541.50,1542.00,520,969,1489.00
10/18/2007,07:16,1542.00,1542.50,1541.75,1542.50,1315,381,1696.00
10/18/2007,07:17,1542.50,1543.00,1542.50,1543.00,615,9,624.00
10/18/2007,07:18,1543.00,1543.25,1542.50,1543.00,502,440,942.00
10/18/2007,07:19,1543.00,1543.00,1542.75,1542.75,29,449,478.00
10/18/2007,07:20,1542.75,1543.00,1542.25,1542.75,298,638,936.00
10/18/2007,07:21,1542.75,1543.50,1542.75,1543.25,367,275,642.00
10/18/2007,07:22,1543.25,1543.50,1542.75,1543.00,385,393,778.00
10/18/2007,07:23,1543.00,1543.50,1542.75,1543.00,292,603,895.00
10/18/2007,07:24,1543.25,1543.25,1542.75,1543.00,229,261,490.00
10/18/2007,07:25,1543.00,1543.50,1542.75,1543.25,227,276,503.00
10/18/2007,07:26,1543.00,1543.25,1542.75,1543.00,86,380,466.00
10/18/2007,07:27,1543.00,1543.00,1542.50,1542.75,105,226,331.00
10/18/2007,07:28,1542.50,1542.75,1542.25,1542.25,96,711,807.00
10/18/2007,07:29,1542.50,1542.50,1542.25,1542.25,255,333,588.00
10/18/2007,07:30,1542.00,1542.25,1541.50,1542.00,683,1596,2279.00
10/18/2007,07:31,1542.00,1542.25,1541.25,1541.50,1294,1939,3233.00
10/18/2007,07:32,1541.50,1541.75,1540.75,1541.50,1937,1363,3300.00
10/18/2007,07:33,1541.75,1542.00,1541.50,1541.50,348,343,691.00
10/18/2007,07:34,1541.50,1542.00,1541.25,1541.50,552,485,1037.00
10/18/2007,07:35,1541.50,1541.75,1541.25,1541.25,166,266,432.00
10/18/2007,07:36,1541.50,1542.25,1541.25,1542.00,1001,446,1447.00
10/18/2007,07:37,1542.25,1543.00,1542.25,1543.00,977,318,1295.00
10/18/2007,07:38,1543.00,1543.00,1541.50,1541.75,473,1215,1688.00
10/18/2007,07:39,1541.75,1541.75,1541.25,1541.75,141,588,729.00
10/18/2007,07:40,1541.75,1542.25,1541.75,1542.25,324,33,357.00
10/18/2007,07:41,1542.25,1543.00,1542.00,1543.00,796,27,823.00
10/18/2007,07:42,1543.25,1543.50,1543.00,1543.50,1456,135,1591.00
10/18/2007,07:43,1543.25,1544.00,1543.25,1543.75,1030,362,1392.00
10/18/2007,07:44,1543.75,1543.75,1543.25,1543.25,391,777,1168.00
10/18/2007,07:45,1543.50,1543.50,1543.00,1543.25,213,303,516.00
10/18/2007,07:46,1543.50,1543.50,1543.25,1543.25,369,253,622.00
10/18/2007,07:47,1543.25,1543.25,1542.75,1543.00,181,728,909.00
10/18/2007,07:48,1543.00,1543.00,1542.75,1542.75,94,463,557.00
10/18/2007,07:49,1542.75,1542.75,1542.25,1542.50,120,526,646.00
10/18/2007,07:50,1542.50,1542.50,1542.00,1542.25,156,894,1050.00
10/18/2007,07:51,1542.00,1542.50,1542.00,1542.50,193,129,322.00
10/18/2007,07:52,1542.50,1542.75,1542.25,1542.75,332,122,454.00
10/18/2007,07:53,1542.50,1543.00,1542.50,1543.00,594,283,877.00
10/18/2007,07:54,1543.00,1543.25,1542.75,1543.25,425,124,549.00
10/18/2007,07:55,1543.00,1543.25,1543.00,1543.25,339,8,347.00
10/18/2007,07:56,1543.25,1543.25,1543.00,1543.25,208,1,209.00
10/18/2007,07:57,1543.25,1543.25,1542.50,1542.75,157,1201,1358.00
10/18/2007,07:58,1542.75,1542.75,1542.00,1542.25,101,1498,1599.00
10/18/2007,07:59,1542.00,1542.50,1542.00,1542.25,161,55,216.00
10/18/2007,08:00,1542.00,1542.50,1542.00,1542.50,121,3,124.00
10/18/2007,08:01,1542.25,1542.25,1542.00,1542.25,26,90,116.00
10/18/2007,08:02,1542.00,1542.50,1542.00,1542.00,73,334,407.00
10/18/2007,08:03,1542.25,1542.50,1542.00,1542.25,244,6,250.00
10/18/2007,08:04,1542.25,1542.50,1542.00,1542.25,249,61,310.00
10/18/2007,08:05,1542.25,1542.75,1542.00,1542.75,629,39,668.00
10/18/2007,08:06,1542.75,1542.75,1542.00,1542.25,44,282,326.00
10/18/2007,08:07,1542.25,1542.50,1542.25,1542.25,285,23,308.00
10/18/2007,08:08,1542.25,1542.50,1542.00,1542.00,16,283,299.00
10/18/2007,08:09,1542.00,1542.50,1542.00,1542.50,162,148,310.00
10/18/2007,08:10,1542.50,1542.50,1542.25,1542.50,464,101,565.00
10/18/2007,08:11,1542.50,1543.00,1542.25,1543.00,580,7,587.00
10/18/2007,08:12,1543.00,1543.00,1542.75,1543.00,483,46,529.00
10/18/2007,08:13,1543.00,1543.25,1542.75,1543.25,397,129,526.00
10/18/2007,08:14,1543.25,1543.25,1542.75,1543.00,1228,604,1832.00
10/18/2007,08:15,1543.00,1543.50,1543.00,1543.50,386,20,406.00
10/18/2007,08:16,1543.25,1543.50,1543.00,1543.25,604,912,1516.00
10/18/2007,08:17,1543.25,1543.50,1543.00,1543.00,155,119,274.00
10/18/2007,08:18,1543.25,1543.50,1543.00,1543.50,190,76,266.00
10/18/2007,08:19,1543.25,1543.75,1543.25,1543.75,324,92,416.00
10/18/2007,08:20,1543.50,1543.75,1543.50,1543.50,309,105,414.00
10/18/2007,08:21,1543.50,1543.75,1543.25,1543.50,84,225,309.00
10/18/2007,08:22,1543.50,1543.75,1543.25,1543.25,29,584,613.00
10/18/2007,08:23,1543.25,1543.75,1543.00,1543.50,202,152,354.00
10/18/2007,08:24,1543.50,1543.75,1543.00,1543.00,266,305,571.00
10/18/2007,08:25,1543.00,1543.50,1543.00,1543.25,158,36,194.00
10/18/2007,08:26,1543.00,1543.25,1543.00,1543.00,5,229,234.00
10/18/2007,08:27,1543.25,1543.25,1543.00,1543.25,9,247,256.00
10/18/2007,08:28,1543.00,1543.25,1543.00,1543.00,6,269,275.00
10/18/2007,08:29,1542.75,1543.00,1542.75,1542.75,57,186,243.00
10/18/2007,08:30,1543.00,1544.00,1542.75,1543.75,2937,827,3764.00
10/18/2007,08:31,1544.00,1544.25,1543.25,1543.75,5088,4483,9571.00
10/18/2007,08:32,1543.75,1544.25,1543.25,1544.00,3077,3250,6327.00
10/18/2007,08:33,1544.00,1544.75,1543.75,1544.25,3874,4658,8532.00
10/18/2007,08:34,1544.25,1544.50,1543.75,1544.50,2255,1513,3768.00
10/18/2007,08:35,1544.50,1544.50,1543.75,1544.25,1619,2738,4357.00
10/18/2007,08:36,1544.25,1544.25,1543.50,1544.00,1098,2304,3402.00
10/18/2007,08:37,1544.00,1544.75,1543.75,1544.25,3517,2717,6234.00
10/18/2007,08:38,1544.25,1544.75,1544.00,1544.50,1440,1178,2618.00
10/18/2007,08:39,1544.25,1545.25,1544.25,1544.75,4425,1324,5749.00
10/18/2007,08:40,1544.75,1545.25,1544.50,1544.75,1461,1334,2795.00
10/18/2007,08:41,1544.75,1546.25,1544.50,1546.00,5321,1267,6588.00
10/18/2007,08:42,1546.00,1546.25,1545.50,1545.75,1978,3457,5435.00
10/18/2007,08:43,1545.75,1546.00,1544.75,1544.75,1097,3199,4296.00
10/18/2007,08:44,1545.00,1545.25,1544.00,1544.50,2466,4063,6529.00
10/18/2007,08:45,1544.50,1545.50,1544.25,1545.00,2378,644,3022.00
10/18/2007,08:46,1545.25,1545.50,1544.75,1545.25,1499,1505,3004.00
10/18/2007,08:47,1545.00,1545.50,1544.00,1544.25,1315,2762,4077.00
10/18/2007,08:48,1544.50,1544.50,1543.75,1544.00,2591,2221,4812.00
10/18/2007,08:49,1544.25,1544.50,1543.75,1544.00,1744,1599,3343.00
10/18/2007,08:50,1544.00,1544.25,1543.25,1543.75,1691,4364,6055.00
10/18/2007,08:51,1543.75,1543.75,1542.50,1542.50,2925,5132,8057.00
10/18/2007,08:52,1542.75,1543.75,1542.50,1543.50,3394,3286,6680.00
10/18/2007,08:53,1543.75,1543.75,1542.00,1542.00,3151,5650,8801.00
10/18/2007,08:54,1542.25,1542.75,1542.00,1542.75,2116,2692,4808.00
10/18/2007,08:55,1542.75,1542.75,1542.00,1542.50,2292,2172,4464.00
10/18/2007,08:56,1542.25,1543.75,1542.25,1543.50,4722,1365,6087.00
10/18/2007,08:57,1543.50,1543.50,1543.00,1543.25,2037,2392,4429.00
10/18/2007,08:58,1543.50,1544.25,1543.25,1543.75,2694,1381,4075.00
10/18/2007,08:59,1543.75,1544.00,1542.75,1543.50,2289,2979,5268.00
10/18/2007,09:00,1543.50,1543.75,1543.00,1543.00,379,1525,1904.00
10/18/2007,09:01,1543.00,1543.75,1542.75,1542.75,995,1906,2901.00
10/18/2007,09:02,1542.75,1543.25,1542.25,1542.50,3074,4177,7251.00
10/18/2007,09:03,1542.50,1542.50,1540.75,1541.00,2254,7471,9725.00
10/18/2007,09:04,1541.00,1541.50,1540.50,1541.25,5530,3438,8968.00
10/18/2007,09:05,1541.25,1541.50,1540.25,1540.75,3937,4101,8038.00
10/18/2007,09:06,1540.75,1541.00,1540.00,1540.75,1470,3425,4895.00
10/18/2007,09:07,1540.75,1542.00,1540.50,1541.75,3699,2640,6339.00
10/18/2007,09:08,1541.75,1541.75,1540.75,1541.25,2863,4897,7760.00
10/18/2007,09:09,1541.25,1542.00,1541.00,1541.75,2237,1441,3678.00
10/18/2007,09:10,1541.75,1542.50,1541.25,1542.25,3241,1452,4693.00
10/18/2007,09:11,1542.25,1542.50,1541.75,1542.25,1936,1781,3717.00
10/18/2007,09:12,1542.25,1542.50,1542.00,1542.25,2613,1367,3980.00
10/18/2007,09:13,1542.00,1543.50,1542.00,1543.50,5725,1221,6946.00
10/18/2007,09:14,1543.25,1544.00,1543.25,1543.25,3289,2523,5812.00
10/18/2007,09:15,1543.50,1543.75,1542.75,1543.25,1529,2119,3648.00
10/18/2007,09:16,1543.50,1544.25,1543.25,1544.00,4081,1782,5863.00
10/18/2007,09:17,1544.00,1544.50,1544.00,1544.00,2153,2058,4211.00
10/18/2007,09:18,1544.25,1545.50,1543.75,1545.25,7434,2768,10202.00
10/18/2007,09:19,1545.50,1545.75,1545.00,1545.50,2432,2320,4752.00
10/18/2007,09:20,1545.50,1545.75,1545.00,1545.50,2143,1426,3569.00
10/18/2007,09:21,1545.75,1546.50,1545.50,1545.75,6131,2858,8989.00
10/18/2007,09:22,1546.00,1546.00,1545.25,1546.00,1793,2518,4311.00
10/18/2007,09:23,1546.00,1546.50,1545.50,1546.00,1444,1136,2580.00
10/18/2007,09:24,1546.25,1546.25,1545.75,1545.75,1470,1960,3430.00
10/18/2007,09:25,1546.00,1546.00,1545.00,1545.25,252,2385,2637.00
10/18/2007,09:26,1545.00,1545.50,1544.75,1545.25,1781,1914,3695.00
10/18/2007,09:27,1545.25,1546.50,1545.25,1546.50,2214,867,3081.00
10/18/2007,09:28,1546.25,1547.50,1546.25,1547.00,6042,4469,10511.00
10/18/2007,09:29,1547.00,1547.75,1546.75,1547.00,2793,4487,7280.00
10/18/2007,09:30,1547.25,1548.50,1547.00,1548.25,5687,3190,8877.00
10/18/2007,09:31,1548.00,1548.50,1547.25,1547.50,2135,4320,6455.00
10/18/2007,09:32,1547.50,1547.75,1546.75,1547.50,1274,2607,3881.00
10/18/2007,09:33,1547.25,1547.50,1546.75,1546.75,390,2299,2689.00
10/18/2007,09:34,1546.75,1547.50,1546.75,1547.00,949,938,1887.00
10/18/2007,09:35,1547.00,1547.00,1546.50,1546.75,1248,1181,2429.00
10/18/2007,09:36,1546.75,1547.75,1546.50,1547.00,2141,2028,4169.00
10/18/2007,09:37,1547.00,1547.00,1545.50,1545.50,408,4584,4992.00
10/18/2007,09:38,1545.50,1546.00,1545.25,1545.75,2117,2768,4885.00
10/18/2007,09:39,1545.75,1546.25,1545.50,1546.00,2291,931,3222.00
10/18/2007,09:40,1546.00,1546.25,1545.50,1545.50,616,2883,3499.00
10/18/2007,09:41,1545.50,1546.75,1545.25,1546.50,2795,1830,4625.00
10/18/2007,09:42,1546.25,1546.50,1544.75,1545.00,1365,3727,5092.00
10/18/2007,09:43,1544.75,1545.50,1544.75,1545.00,1481,1279,2760.00
10/18/2007,09:44,1544.75,1545.00,1544.50,1544.75,927,1607,2534.00
10/18/2007,09:45,1544.75,1545.25,1544.25,1544.75,829,1576,2405.00
10/18/2007,09:46,1544.75,1545.00,1544.25,1544.25,687,1409,2096.00
10/18/2007,09:47,1544.25,1545.50,1544.25,1545.25,1996,782,2778.00
10/18/2007,09:48,1545.50,1545.75,1545.00,1545.25,1046,2459,3505.00
10/18/2007,09:49,1545.25,1545.25,1545.00,1545.00,617,1146,1763.00
10/18/2007,09:50,1545.00,1545.00,1544.75,1544.75,146,1070,1216.00
10/18/2007,09:51,1545.00,1545.25,1544.75,1545.00,849,696,1545.00
10/18/2007,09:52,1545.00,1545.00,1544.25,1544.75,1151,1768,2919.00
10/18/2007,09:53,1545.00,1545.25,1544.75,1544.75,642,699,1341.00
10/18/2007,09:54,1545.00,1545.75,1544.75,1545.75,2183,195,2378.00
10/18/2007,09:55,1545.75,1546.00,1545.50,1546.00,981,798,1779.00
10/18/2007,09:56,1546.00,1546.00,1545.25,1545.25,423,1505,1928.00
10/18/2007,09:57,1545.50,1545.75,1545.25,1545.50,831,865,1696.00
10/18/2007,09:58,1545.75,1546.00,1545.50,1545.75,1215,315,1530.00
10/18/2007,09:59,1545.75,1546.00,1545.00,1545.25,859,1518,2377.00
10/18/2007,10:00,1545.25,1545.50,1545.00,1545.00,213,570,783.00
10/18/2007,10:01,1545.25,1545.25,1544.25,1544.75,388,1884,2272.00
10/18/2007,10:02,1544.75,1545.50,1544.75,1545.25,1046,239,1285.00
10/18/2007,10:03,1545.25,1547.00,1545.25,1546.25,4530,1549,6079.00
10/18/2007,10:04,1546.25,1546.75,1546.25,1546.25,715,528,1243.00
10/18/2007,10:05,1546.25,1546.25,1545.25,1545.50,359,1502,1861.00
10/18/2007,10:06,1545.50,1546.00,1545.25,1545.50,1265,1367,2632.00
10/18/2007,10:07,1545.75,1546.50,1545.50,1546.25,1057,390,1447.00
10/18/2007,10:08,1546.00,1547.00,1546.00,1547.00,3029,1396,4425.00
10/18/2007,10:09,1547.00,1547.25,1546.00,1546.50,2690,3747,6437.00
10/18/2007,10:10,1546.50,1546.75,1545.50,1545.75,476,1339,1815.00
10/18/2007,10:11,1545.75,1545.75,1544.50,1545.00,1247,3402,4649.00
10/18/2007,10:12,1544.75,1545.00,1544.25,1544.25,582,1985,2567.00
10/18/2007,10:13,1544.50,1544.50,1543.00,1543.25,1798,5446,7244.00
10/18/2007,10:14,1543.25,1543.75,1543.00,1543.75,1934,1005,2939.00
10/18/2007,10:15,1543.75,1543.75,1542.75,1542.75,351,1531,1882.00
10/18/2007,10:16,1542.75,1543.25,1542.50,1542.75,1177,1664,2841.00
10/18/2007,10:17,1543.00,1543.25,1542.50,1543.00,980,792,1772.00
10/18/2007,10:18,1543.00,1543.25,1542.25,1542.75,755,2292,3047.00
10/18/2007,10:19,1542.50,1543.25,1542.25,1543.25,1127,1248,2375.00
10/18/2007,10:20,1543.00,1543.25,1542.50,1542.50,248,925,1173.00
10/18/2007,10:21,1542.50,1542.75,1541.50,1542.00,1952,4334,6286.00
10/18/2007,10:22,1541.75,1542.75,1541.75,1542.50,1767,1374,3141.00
10/18/2007,10:23,1542.75,1543.50,1542.50,1542.75,1690,811,2501.00
10/18/2007,10:24,1542.75,1543.25,1542.50,1542.75,803,706,1509.00
10/18/2007,10:25,1543.00,1543.00,1542.50,1542.50,412,708,1120.00
10/18/2007,10:26,1542.50,1542.75,1541.25,1541.50,2716,4881,7597.00
10/18/2007,10:27,1541.75,1542.75,1541.50,1542.50,1953,511,2464.00
10/18/2007,10:28,1542.50,1543.00,1542.00,1543.00,1916,1102,3018.00
10/18/2007,10:29,1543.00,1543.50,1542.75,1543.25,2342,858,3200.00
10/18/2007,10:30,1543.50,1543.75,1543.00,1543.25,2528,843,3371.00
10/18/2007,10:31,1543.00,1544.50,1543.00,1543.75,4109,3077,7186.00
10/18/2007,10:32,1543.75,1544.25,1543.25,1543.50,1240,1799,3039.00
10/18/2007,10:33,1543.50,1544.25,1543.25,1544.00,1193,284,1477.00
10/18/2007,10:34,1544.00,1544.25,1543.50,1543.75,627,1073,1700.00
10/18/2007,10:35,1543.75,1544.00,1543.50,1544.00,387,467,854.00
10/18/2007,10:36,1544.00,1544.00,1543.50,1543.75,1052,683,1735.00
10/18/2007,10:37,1543.75,1544.00,1543.25,1543.75,1015,774,1789.00
10/18/2007,10:38,1543.50,1545.00,1543.50,1544.75,4420,1594,6014.00
10/18/2007,10:39,1544.75,1545.00,1544.00,1544.50,896,1272,2168.00
10/18/2007,10:40,1544.75,1545.00,1544.50,1544.75,1335,827,2162.00
10/18/2007,10:41,1544.75,1545.75,1544.75,1544.75,2909,3729,6638.00
10/18/2007,10:42,1544.75,1545.00,1544.00,1544.25,740,1365,2105.00
10/18/2007,10:43,1544.25,1544.25,1543.50,1543.75,324,1945,2269.00
10/18/2007,10:44,1543.75,1544.00,1542.75,1543.00,1927,3921,5848.00
10/18/2007,10:45,1543.00,1543.25,1542.75,1543.00,1550,537,2087.00
10/18/2007,10:46,1543.25,1543.50,1543.00,1543.50,658,622,1280.00
10/18/2007,10:47,1543.50,1543.50,1543.00,1543.00,376,1083,1459.00
10/18/2007,10:48,1543.25,1543.75,1542.50,1543.75,1056,640,1696.00
10/18/2007,10:49,1543.75,1544.00,1543.50,1543.50,1109,371,1480.00
10/18/2007,10:50,1543.75,1543.75,1543.25,1543.25,69,651,720.00
10/18/2007,10:51,1543.25,1544.00,1542.75,1543.75,796,760,1556.00
10/18/2007,10:52,1543.50,1543.75,1543.25,1543.50,152,497,649.00
10/18/2007,10:53,1543.75,1544.25,1543.75,1544.00,895,188,1083.00
10/18/2007,10:54,1544.25,1544.25,1543.75,1543.75,341,745,1086.00
10/18/2007,10:55,1544.00,1544.00,1543.25,1543.50,720,407,1127.00
10/18/2007,10:56,1543.50,1543.50,1543.25,1543.25,27,276,303.00
10/18/2007,10:57,1543.25,1544.00,1543.00,1544.00,649,295,944.00
10/18/2007,10:58,1543.75,1544.00,1543.50,1543.75,555,208,763.00
10/18/2007,10:59,1543.75,1544.25,1543.75,1544.25,997,75,1072.00
10/18/2007,11:00,1544.25,1544.25,1543.75,1543.75,476,166,642.00
10/18/2007,11:01,1544.00,1544.00,1542.25,1543.50,1925,3058,4983.00
10/18/2007,11:02,1543.50,1544.75,1543.25,1544.75,2447,876,3323.00
10/18/2007,11:03,1544.50,1544.75,1543.50,1544.00,2315,1922,4237.00
10/18/2007,11:04,1543.75,1544.00,1542.75,1543.00,487,1552,2039.00
10/18/2007,11:05,1543.00,1543.25,1542.50,1542.50,98,1540,1638.00
10/18/2007,11:06,1542.50,1542.75,1542.00,1542.50,904,1683,2587.00
10/18/2007,11:07,1542.75,1543.25,1542.25,1542.75,744,855,1599.00
10/18/2007,11:08,1542.75,1543.25,1542.25,1542.25,786,921,1707.00
10/18/2007,11:09,1542.50,1542.75,1541.75,1542.25,2072,1064,3136.00
10/18/2007,11:10,1542.25,1542.75,1542.00,1542.50,588,1112,1700.00
10/18/2007,11:11,1542.50,1543.25,1542.00,1543.00,1188,546,1734.00
10/18/2007,11:12,1543.00,1543.00,1542.25,1542.50,408,965,1373.00
10/18/2007,11:13,1542.25,1542.50,1542.00,1542.50,395,264,659.00
10/18/2007,11:14,1542.50,1542.75,1542.25,1542.50,790,164,954.00
10/18/2007,11:15,1542.50,1542.50,1541.50,1541.50,224,2028,2252.00
10/18/2007,11:16,1541.50,1541.75,1540.75,1541.00,1551,4687,6238.00
10/18/2007,11:17,1541.00,1541.75,1541.00,1541.75,1561,681,2242.00
10/18/2007,11:18,1541.50,1541.75,1541.25,1541.75,508,854,1362.00
10/18/2007,11:19,1541.75,1542.50,1541.75,1542.25,1097,390,1487.00
10/18/2007,11:20,1542.25,1542.50,1541.50,1541.75,809,1626,2435.00
10/18/2007,11:21,1541.75,1542.50,1541.50,1542.00,1148,788,1936.00
10/18/2007,11:22,1542.00,1542.50,1542.00,1542.50,469,300,769.00
10/18/2007,11:23,1542.50,1543.75,1542.25,1543.25,2889,1837,4726.00
10/18/2007,11:24,1543.25,1543.75,1543.00,1543.50,2370,899,3269.00
10/18/2007,11:25,1543.25,1543.75,1543.00,1543.25,801,535,1336.00
10/18/2007,11:26,1543.25,1543.50,1542.75,1543.00,1050,1421,2471.00
10/18/2007,11:27,1543.00,1543.25,1542.75,1543.25,410,738,1148.00
10/18/2007,11:28,1543.25,1543.25,1542.50,1543.00,208,818,1026.00
10/18/2007,11:29,1543.00,1543.25,1542.75,1542.75,594,297,891.00
10/18/2007,11:30,1542.75,1543.25,1542.50,1543.00,575,517,1092.00
10/18/2007,11:31,1543.25,1543.25,1542.75,1543.00,320,373,693.00
10/18/2007,11:32,1542.75,1543.00,1542.50,1542.50,108,1030,1138.00
10/18/2007,11:33,1542.50,1543.00,1542.50,1542.75,427,330,757.00
10/18/2007,11:34,1542.75,1543.50,1542.75,1543.00,826,869,1695.00
10/18/2007,11:35,1543.00,1543.50,1542.75,1543.00,179,362,541.00
10/18/2007,11:36,1543.00,1543.25,1542.50,1543.00,439,671,1110.00
10/18/2007,11:37,1543.25,1543.50,1543.00,1543.50,338,66,404.00
10/18/2007,11:38,1543.50,1544.50,1543.25,1544.00,3368,981,4349.00
10/18/2007,11:39,1544.25,1544.25,1543.50,1543.75,501,995,1496.00
10/18/2007,11:40,1543.75,1543.75,1542.75,1542.75,685,1351,2036.00
10/18/2007,11:41,1542.75,1543.50,1542.75,1543.50,1131,521,1652.00
10/18/2007,11:42,1543.25,1543.75,1542.75,1543.50,946,807,1753.00
10/18/2007,11:43,1543.50,1543.75,1543.25,1543.50,228,339,567.00
10/18/2007,11:44,1543.25,1544.25,1543.25,1543.75,3221,1075,4296.00
10/18/2007,11:45,1543.75,1543.75,1543.00,1543.25,323,1986,2309.00
10/18/2007,11:46,1543.25,1543.50,1543.25,1543.50,269,26,295.00
10/18/2007,11:47,1543.50,1544.00,1543.25,1543.50,1134,296,1430.00
10/18/2007,11:48,1543.75,1544.25,1543.75,1544.25,1176,131,1307.00
10/18/2007,11:49,1544.00,1544.50,1543.50,1544.00,977,832,1809.00
10/18/2007,11:50,1544.00,1544.50,1543.75,1544.25,848,553,1401.00
10/18/2007,11:51,1544.25,1545.50,1544.25,1545.00,4534,1358,5892.00
10/18/2007,11:52,1544.75,1545.75,1544.75,1545.00,1737,789,2526.00
10/18/2007,11:53,1545.00,1545.50,1544.75,1545.00,559,650,1209.00
10/18/2007,11:54,1545.00,1545.00,1544.50,1544.50,242,393,635.00
10/18/2007,11:55,1544.50,1544.75,1543.50,1543.50,1185,3403,4588.00
10/18/2007,11:56,1543.50,1543.75,1543.00,1543.50,1021,1977,2998.00
10/18/2007,11:57,1543.25,1543.50,1542.75,1542.75,551,668,1219.00
10/18/2007,11:58,1542.75,1543.50,1542.75,1543.25,913,363,1276.00
10/18/2007,11:59,1543.00,1543.50,1543.00,1543.50,903,357,1260.00
10/18/2007,12:00,1543.50,1543.50,1543.00,1543.25,31,1055,1086.00
10/18/2007,12:01,1543.25,1543.50,1543.00,1543.50,830,836,1666.00
10/18/2007,12:02,1543.25,1543.50,1542.75,1542.75,202,418,620.00
10/18/2007,12:03,1542.75,1543.25,1542.75,1543.25,735,494,1229.00
10/18/2007,12:04,1543.00,1543.25,1542.50,1542.50,986,2069,3055.00
10/18/2007,12:05,1542.50,1542.75,1542.25,1542.50,469,599,1068.00
10/18/2007,12:06,1542.50,1543.00,1542.25,1543.00,1021,646,1667.00
10/18/2007,12:07,1542.75,1543.00,1542.50,1542.75,102,652,754.00
10/18/2007,12:08,1542.75,1542.75,1542.25,1542.50,44,403,447.00
10/18/2007,12:09,1542.50,1542.75,1542.50,1542.50,404,623,1027.00
10/18/2007,12:10,1542.75,1543.00,1542.50,1542.75,816,564,1380.00
10/18/2007,12:11,1542.75,1542.75,1542.00,1542.00,677,2476,3153.00
10/18/2007,12:12,1542.00,1542.00,1541.25,1541.75,1095,2378,3473.00
10/18/2007,12:13,1541.75,1542.00,1541.50,1542.00,458,22,480.00
10/18/2007,12:14,1542.00,1542.50,1541.75,1542.50,1462,359,1821.00
10/18/2007,12:15,1542.50,1542.75,1541.75,1542.00,718,1563,2281.00
10/18/2007,12:16,1542.00,1542.25,1541.50,1541.50,897,830,1727.00
10/18/2007,12:17,1541.75,1543.75,1541.25,1543.25,8542,3549,12091.00
10/18/2007,12:18,1543.25,1543.25,1542.75,1543.25,913,879,1792.00
10/18/2007,12:19,1543.25,1544.50,1543.25,1544.00,2489,736,3225.00
10/18/2007,12:20,1544.00,1544.75,1543.75,1544.25,1380,1125,2505.00
10/18/2007,12:21,1544.25,1544.75,1543.75,1544.50,1843,876,2719.00
10/18/2007,12:22,1544.50,1544.50,1543.75,1544.00,290,570,860.00
10/18/2007,12:23,1544.00,1544.50,1544.00,1544.00,770,243,1013.00
10/18/2007,12:24,1544.00,1544.25,1543.75,1544.00,72,253,325.00
10/18/2007,12:25,1544.25,1544.25,1543.75,1544.00,153,315,468.00
10/18/2007,12:26,1543.75,1544.00,1543.50,1543.75,773,495,1268.00
10/18/2007,12:27,1544.00,1544.00,1543.75,1543.75,96,20,116.00
10/18/2007,12:28,1543.75,1544.00,1543.50,1543.50,54,555,609.00
10/18/2007,12:29,1543.50,1544.75,1543.50,1544.50,1422,372,1794.00
10/18/2007,12:30,1544.75,1544.75,1544.25,1544.50,358,302,660.00
10/18/2007,12:31,1544.25,1544.75,1544.00,1544.75,528,425,953.00
10/18/2007,12:32,1544.50,1545.00,1544.25,1544.75,1120,525,1645.00
10/18/2007,12:33,1544.50,1545.50,1544.50,1545.25,2457,708,3165.00
10/18/2007,12:34,1545.00,1546.50,1544.75,1546.00,5726,1698,7424.00
10/18/2007,12:35,1546.25,1547.50,1546.25,1547.00,6063,2646,8709.00
10/18/2007,12:36,1547.00,1547.25,1546.50,1547.25,1828,1200,3028.00
10/18/2007,12:37,1547.25,1547.50,1546.75,1546.75,1316,1411,2727.00
10/18/2007,12:38,1546.75,1547.00,1546.00,1546.25,986,1925,2911.00
10/18/2007,12:39,1546.50,1547.00,1546.25,1546.50,1879,1594,3473.00
10/18/2007,12:40,1546.50,1546.75,1546.25,1546.50,179,645,824.00
10/18/2007,12:41,1546.50,1547.50,1546.50,1547.00,2133,763,2896.00
10/18/2007,12:42,1547.25,1547.50,1546.50,1546.75,837,1079,1916.00
10/18/2007,12:43,1546.75,1547.50,1546.00,1546.75,1998,1403,3401.00
10/18/2007,12:44,1546.75,1547.00,1546.25,1546.75,262,528,790.00
10/18/2007,12:45,1546.50,1546.75,1546.25,1546.50,391,328,719.00
10/18/2007,12:46,1546.50,1546.75,1545.75,1545.75,1625,2040,3665.00
10/18/2007,12:47,1546.00,1546.50,1545.50,1546.25,896,528,1424.00
10/18/2007,12:48,1546.50,1546.50,1545.75,1546.00,71,1260,1331.00
10/18/2007,12:49,1546.00,1547.00,1546.00,1546.75,2072,723,2795.00
10/18/2007,12:50,1547.00,1547.00,1546.25,1546.50,416,1059,1475.00
10/18/2007,12:51,1546.75,1548.00,1546.25,1547.50,3082,1570,4652.00
10/18/2007,12:52,1547.25,1547.75,1546.50,1546.50,1528,2165,3693.00
10/18/2007,12:53,1546.75,1547.25,1546.50,1546.75,809,1008,1817.00
10/18/2007,12:54,1546.50,1547.25,1546.50,1547.25,643,298,941.00
10/18/2007,12:55,1547.00,1547.50,1547.00,1547.50,1530,854,2384.00
10/18/2007,12:56,1547.50,1547.75,1547.25,1547.75,835,671,1506.00
10/18/2007,12:57,1547.50,1548.50,1547.50,1548.25,4327,1404,5731.00
10/18/2007,12:58,1548.25,1548.75,1547.75,1548.25,3143,3137,6280.00
10/18/2007,12:59,1548.25,1549.25,1548.25,1549.00,5339,2730,8069.00
10/18/2007,13:00,1549.00,1549.75,1548.75,1549.00,3936,1643,5579.00
10/18/2007,13:01,1549.00,1549.50,1548.50,1548.50,2382,5051,7433.00
10/18/2007,13:02,1548.50,1549.25,1548.50,1548.75,1416,819,2235.00
10/18/2007,13:03,1548.75,1549.50,1548.50,1549.25,2143,465,2608.00
10/18/2007,13:04,1549.50,1551.00,1549.25,1550.50,8488,5169,13657.00
10/18/2007,13:05,1550.75,1551.25,1550.50,1551.00,4280,3453,7733.00
10/18/2007,13:06,1551.00,1551.25,1550.25,1550.50,2781,4007,6788.00
10/18/2007,13:07,1550.50,1550.75,1550.00,1550.25,1939,3237,5176.00
10/18/2007,13:08,1550.25,1550.50,1549.50,1549.50,2618,3253,5871.00
10/18/2007,13:09,1549.50,1550.00,1549.50,1549.75,857,806,1663.00
10/18/2007,13:10,1549.75,1550.00,1549.50,1549.75,470,1461,1931.00
10/18/2007,13:11,1550.00,1550.00,1549.50,1549.50,732,892,1624.00
10/18/2007,13:12,1549.50,1550.00,1549.50,1549.75,1199,112,1311.00
10/18/2007,13:13,1550.00,1550.25,1549.25,1549.25,1115,1961,3076.00
10/18/2007,13:14,1549.25,1549.50,1549.00,1549.00,927,1628,2555.00
10/18/2007,13:15,1549.00,1549.50,1549.00,1549.25,568,724,1292.00
10/18/2007,13:16,1549.25,1549.75,1549.00,1549.00,1975,1756,3731.00
10/18/2007,13:17,1549.25,1549.50,1548.75,1549.00,2384,1192,3576.00
10/18/2007,13:18,1549.00,1549.00,1548.25,1548.25,204,3238,3442.00
10/18/2007,13:19,1548.25,1548.75,1548.00,1548.00,1906,2408,4314.00
10/18/2007,13:20,1548.25,1548.75,1548.00,1548.50,1256,2562,3818.00
10/18/2007,13:21,1548.50,1548.75,1548.00,1548.25,336,1766,2102.00
10/18/2007,13:22,1548.25,1549.00,1548.25,1549.00,1405,531,1936.00
10/18/2007,13:23,1548.75,1549.00,1548.25,1548.25,15,1049,1064.00
10/18/2007,13:24,1548.50,1548.50,1548.00,1548.25,731,1457,2188.00
10/18/2007,13:25,1548.25,1548.75,1548.00,1548.25,1253,629,1882.00
10/18/2007,13:26,1548.25,1548.25,1547.50,1547.75,187,1685,1872.00
10/18/2007,13:27,1547.75,1548.00,1547.00,1547.25,1564,3034,4598.00
10/18/2007,13:28,1547.25,1548.00,1547.25,1547.75,1927,831,2758.00
10/18/2007,13:29,1548.00,1548.00,1547.50,1548.00,661,522,1183.00
10/18/2007,13:30,1547.75,1548.00,1547.50,1547.50,415,249,664.00
10/18/2007,13:31,1547.50,1547.75,1546.25,1546.50,1481,5137,6618.00
10/18/2007,13:32,1546.25,1546.75,1545.75,1546.25,2536,3537,6073.00
10/18/2007,13:33,1546.25,1547.75,1546.00,1547.50,3389,1719,5108.00
10/18/2007,13:34,1547.75,1547.75,1547.25,1547.25,702,1482,2184.00
10/18/2007,13:35,1547.25,1547.50,1546.75,1547.00,714,1305,2019.00
10/18/2007,13:36,1547.00,1547.50,1547.00,1547.50,616,383,999.00
10/18/2007,13:37,1547.50,1547.50,1546.75,1547.25,850,463,1313.00
10/18/2007,13:38,1547.50,1547.50,1546.50,1547.00,603,2034,2637.00
10/18/2007,13:39,1547.00,1547.75,1546.75,1547.50,2278,1004,3282.00
10/18/2007,13:40,1547.75,1547.75,1547.25,1547.75,603,1007,1610.00
10/18/2007,13:41,1547.50,1548.75,1547.00,1548.75,4318,1052,5370.00
10/18/2007,13:42,1548.75,1548.75,1548.00,1548.25,1520,1828,3348.00
10/18/2007,13:43,1548.25,1548.25,1547.50,1547.75,258,1820,2078.00
10/18/2007,13:44,1547.75,1548.50,1547.50,1548.00,1153,775,1928.00
10/18/2007,13:45,1548.00,1548.00,1547.50,1547.75,963,832,1795.00
10/18/2007,13:46,1547.50,1547.75,1546.25,1546.50,328,2933,3261.00
10/18/2007,13:47,1546.25,1546.75,1545.75,1546.50,1876,2096,3972.00
10/18/2007,13:48,1546.50,1546.75,1545.00,1546.00,1963,4711,6674.00
10/18/2007,13:49,1546.00,1546.50,1545.25,1546.00,1644,1840,3484.00
10/18/2007,13:50,1546.00,1546.25,1544.50,1544.75,638,3764,4402.00
10/18/2007,13:51,1544.75,1545.50,1544.50,1545.50,1535,1514,3049.00
10/18/2007,13:52,1545.25,1546.00,1544.75,1545.50,2141,812,2953.00
10/18/2007,13:53,1545.75,1546.00,1545.25,1545.75,1396,1186,2582.00
10/18/2007,13:54,1545.50,1546.75,1545.50,1546.75,1980,490,2470.00
10/18/2007,13:55,1546.75,1546.75,1545.75,1545.75,289,1920,2209.00
10/18/2007,13:56,1546.00,1546.00,1545.50,1546.00,518,770,1288.00
10/18/2007,13:57,1546.00,1546.75,1545.75,1546.50,1908,640,2548.00
10/18/2007,13:58,1546.50,1546.75,1545.50,1546.25,1908,1556,3464.00
10/18/2007,13:59,1546.00,1546.25,1545.75,1546.00,248,416,664.00
10/18/2007,14:00,1546.00,1546.25,1545.25,1546.00,981,1564,2545.00
10/18/2007,14:01,1546.00,1546.25,1545.75,1546.00,205,347,552.00
10/18/2007,14:02,1546.00,1546.25,1545.75,1546.00,203,373,576.00
10/18/2007,14:03,1546.25,1547.25,1546.00,1547.00,5465,2768,8233.00
10/18/2007,14:04,1547.00,1547.75,1546.75,1547.75,3428,1922,5350.00
10/18/2007,14:05,1547.50,1549.25,1547.50,1549.00,5841,2208,8049.00
10/18/2007,14:06,1548.75,1549.00,1547.50,1547.75,930,2658,3588.00
10/18/2007,14:07,1547.75,1548.25,1547.50,1548.00,757,1046,1803.00
10/18/2007,14:08,1548.25,1548.50,1547.75,1548.25,821,248,1069.00
10/18/2007,14:09,1548.50,1548.75,1548.00,1548.00,707,1550,2257.00
10/18/2007,14:10,1548.00,1548.25,1547.00,1547.25,1054,2761,3815.00
10/18/2007,14:11,1547.50,1548.50,1547.25,1548.25,2358,120,2478.00
10/18/2007,14:12,1548.50,1550.00,1548.25,1549.50,4814,3036,7850.00
10/18/2007,14:13,1549.75,1550.50,1549.25,1549.25,3901,2908,6809.00
10/18/2007,14:14,1549.25,1549.50,1548.50,1548.75,1088,2406,3494.00
10/18/2007,14:15,1548.50,1549.25,1548.50,1549.25,1091,440,1531.00
10/18/2007,14:16,1549.00,1549.50,1548.50,1548.75,1352,1715,3067.00
10/18/2007,14:17,1548.75,1549.00,1547.75,1548.25,1531,1764,3295.00
10/18/2007,14:18,1548.25,1548.50,1547.50,1547.75,1003,1827,2830.00
10/18/2007,14:19,1547.75,1548.50,1547.75,1548.25,2190,721,2911.00
10/18/2007,14:20,1548.00,1549.50,1548.00,1548.50,2962,3055,6017.00
10/18/2007,14:21,1548.75,1548.75,1548.00,1548.50,1069,1410,2479.00
10/18/2007,14:22,1548.25,1549.00,1548.25,1549.00,1141,1117,2258.00
10/18/2007,14:23,1549.00,1549.00,1547.75,1547.75,488,1432,1920.00
10/18/2007,14:24,1547.75,1548.25,1547.25,1547.50,1150,2128,3278.00
10/18/2007,14:25,1547.25,1548.00,1547.25,1547.75,779,1009,1788.00
10/18/2007,14:26,1547.75,1547.75,1547.00,1547.50,1012,1931,2943.00
10/18/2007,14:27,1547.50,1548.00,1547.25,1547.75,676,390,1066.00
10/18/2007,14:28,1547.75,1548.00,1547.50,1547.75,844,490,1334.00
10/18/2007,14:29,1548.00,1548.00,1546.50,1547.25,1406,1918,3324.00
10/18/2007,14:30,1547.25,1547.50,1547.00,1547.25,916,1707,2623.00
10/18/2007,14:31,1547.00,1547.25,1546.50,1546.75,509,1776,2285.00
10/18/2007,14:32,1546.50,1547.25,1546.25,1546.75,2019,2943,4962.00
10/18/2007,14:33,1546.75,1547.25,1546.75,1547.00,895,618,1513.00
10/18/2007,14:34,1547.00,1547.25,1546.50,1546.75,224,940,1164.00
10/18/2007,14:35,1546.75,1547.25,1546.50,1547.00,1585,1238,2823.00
10/18/2007,14:36,1547.25,1547.50,1546.75,1547.25,2293,797,3090.00
10/18/2007,14:37,1547.50,1547.75,1547.25,1547.50,893,796,1689.00
10/18/2007,14:38,1547.25,1548.25,1547.25,1548.00,1621,918,2539.00
10/18/2007,14:39,1548.25,1548.50,1548.00,1548.00,721,565,1286.00
10/18/2007,14:40,1548.00,1549.25,1548.00,1548.25,2757,2604,5361.00
10/18/2007,14:41,1548.25,1549.25,1548.00,1549.00,2777,1967,4744.00
10/18/2007,14:42,1549.00,1549.50,1548.75,1549.00,2190,1833,4023.00
10/18/2007,14:43,1548.75,1549.00,1548.25,1548.75,1004,2185,3189.00
10/18/2007,14:44,1548.50,1549.25,1548.25,1549.00,845,1386,2231.00
10/18/2007,14:45,1549.00,1549.25,1547.75,1548.00,554,2926,3480.00
10/18/2007,14:46,1548.00,1548.25,1547.00,1547.75,1524,3956,5480.00
10/18/2007,14:47,1547.75,1547.75,1547.25,1547.50,514,1891,2405.00
10/18/2007,14:48,1547.50,1548.25,1547.25,1547.75,1938,1137,3075.00
10/18/2007,14:49,1548.00,1548.00,1547.50,1548.00,280,1217,1497.00
10/18/2007,14:50,1548.00,1548.25,1547.75,1548.25,1684,631,2315.00
10/18/2007,14:51,1548.25,1548.25,1547.75,1548.25,605,503,1108.00
10/18/2007,14:52,1548.25,1548.75,1547.75,1548.50,2657,1322,3979.00
10/18/2007,14:53,1548.50,1548.75,1548.25,1548.50,2078,1391,3469.00
10/18/2007,14:54,1548.50,1549.50,1548.50,1548.75,2753,2385,5138.00
10/18/2007,14:55,1549.00,1549.75,1548.75,1549.75,3529,1714,5243.00
10/18/2007,14:56,1549.75,1550.00,1549.00,1549.00,1532,2247,3779.00
10/18/2007,14:57,1549.00,1549.25,1548.00,1548.00,1226,3022,4248.00
10/18/2007,14:58,1548.00,1548.25,1547.50,1548.00,1807,1803,3610.00
10/18/2007,14:59,1548.00,1548.75,1547.75,1548.50,4307,1716,6023.00
10/18/2007,15:00,1548.50,1548.75,1547.25,1547.75,4623,6944,11567.00
10/18/2007,15:01,1547.50,1548.00,1546.50,1547.50,9080,9255,18335.00
10/18/2007,15:02,1547.50,1549.50,1546.25,1547.00,9196,11509,20705.00
10/18/2007,15:03,1547.00,1548.75,1546.75,1548.00,5815,4002,9817.00
10/18/2007,15:04,1547.75,1548.75,1547.50,1548.25,2484,3069,5553.00
10/18/2007,15:05,1548.00,1548.25,1547.50,1547.50,1438,2198,3636.00
10/18/2007,15:06,1547.50,1548.50,1547.50,1547.50,2503,3646,6149.00
10/18/2007,15:07,1547.50,1547.75,1546.75,1547.50,1445,3382,4827.00
10/18/2007,15:08,1547.50,1548.50,1547.25,1548.00,2056,1803,3859.00
10/18/2007,15:09,1547.75,1548.50,1547.75,1548.25,2342,438,2780.00
10/18/2007,15:10,1548.00,1548.50,1548.00,1548.25,570,812,1382.00
10/18/2007,15:11,1548.25,1548.25,1547.75,1548.00,675,564,1239.00
10/18/2007,15:12,1548.25,1548.50,1548.00,1548.25,1138,431,1569.00
10/18/2007,15:13,1548.00,1549.25,1548.00,1548.75,3291,741,4032.00
10/18/2007,15:14,1549.00,1549.00,1547.25,1547.75,1218,3173,4391.00
10/18/2007,15:15,1547.50,1547.75,1546.50,1546.50,3435,4941,8376.00
10/18/2007,15:31,1547.00,1547.25,1546.50,1547.00,547,873,1420.00
10/18/2007,15:32,1547.00,1547.75,1547.00,1547.00,245,298,543.00
10/18/2007,15:33,1547.00,1547.25,1546.75,1547.25,82,31,113.00
10/18/2007,15:34,1547.25,1547.25,1547.00,1547.00,68,406,474.00
10/18/2007,15:35,1546.75,1547.00,1546.50,1546.75,79,292,371.00
10/18/2007,15:36,1546.50,1548.25,1546.50,1548.00,1048,266,1314.00
10/18/2007,15:37,1548.00,1548.00,1547.75,1548.00,152,207,359.00
10/18/2007,15:38,1548.00,1548.25,1548.00,1548.00,95,44,139.00
10/18/2007,15:39,1547.75,1547.75,1546.50,1547.00,246,569,815.00
10/18/2007,15:40,1547.25,1547.25,1546.75,1547.00,43,65,108.00
10/18/2007,15:41,1547.00,1547.00,1546.50,1546.50,109,262,371.00
10/18/2007,15:42,1546.50,1547.25,1546.50,1547.25,333,11,344.00
10/18/2007,15:43,1547.25,1547.75,1547.25,1547.25,180,149,329.00
10/18/2007,15:44,1547.00,1547.25,1547.00,1547.00,7,64,71.00
10/18/2007,15:45,1547.00,1547.00,1546.50,1546.50,4,166,170.00
10/18/2007,15:46,1546.75,1547.00,1546.75,1547.00,132,46,178.00
10/18/2007,15:47,1547.00,1547.25,1547.00,1547.25,101,0,101.00
10/18/2007,15:48,1547.25,1547.25,1547.00,1547.00,46,1,47.00
10/18/2007,15:49,1547.25,1547.25,1547.25,1547.25,41,0,41.00
10/18/2007,15:50,1547.50,1547.50,1547.00,1547.25,55,244,299.00
10/18/2007,15:51,1547.00,1547.00,1547.00,1547.00,0,40,40.00
10/18/2007,15:52,1547.25,1547.25,1546.75,1547.00,16,94,110.00
10/18/2007,15:53,1547.00,1547.00,1547.00,1547.00,12,0,12.00
10/18/2007,15:54,1547.00,1547.00,1546.75,1546.75,23,45,68.00
10/18/2007,15:55,1546.75,1547.00,1546.75,1547.00,8,10,18.00
10/18/2007,15:56,1546.75,1547.00,1546.75,1547.00,5,137,142.00
10/18/2007,15:57,1546.75,1547.00,1546.50,1547.00,114,50,164.00
10/18/2007,15:58,1547.00,1547.00,1546.75,1546.75,8,7,15.00
10/18/2007,15:59,1546.75,1547.00,1546.75,1547.00,12,103,115.00
10/18/2007,16:00,1547.00,1547.25,1546.50,1547.00,96,436,532.00
10/18/2007,17:01,1549.00,1549.00,1548.75,1549.00,20,289,309.00
10/18/2007,17:02,1548.75,1549.00,1548.75,1548.75,14,13,27.00
10/18/2007,17:03,1549.00,1549.00,1548.50,1548.50,1,79,80.00
10/18/2007,17:04,1548.50,1548.50,1548.50,1548.50,0,48,48.00
10/18/2007,17:05,1548.50,1548.50,1548.00,1548.25,6,146,152.00
10/18/2007,17:06,1548.00,1548.00,1547.75,1548.00,12,69,81.00
10/18/2007,17:07,1548.00,1548.00,1548.00,1548.00,9,0,9.00
10/18/2007,17:08,1548.00,1548.75,1548.00,1548.75,151,0,151.00
10/18/2007,17:09,1549.00,1549.00,1548.75,1549.00,19,7,26.00
10/18/2007,17:10,1548.75,1548.75,1548.50,1548.50,2,15,17.00
10/18/2007,17:11,1548.50,1548.75,1548.50,1548.75,74,15,89.00
10/18/2007,17:12,1548.75,1548.75,1548.50,1548.50,51,9,60.00
10/18/2007,17:13,1548.50,1548.50,1548.25,1548.25,0,43,43.00
10/18/2007,17:14,1548.25,1548.50,1548.00,1548.00,3,28,31.00
10/18/2007,17:15,1548.25,1548.75,1548.25,1548.75,207,0,207.00
10/18/2007,17:16,1548.75,1548.75,1548.75,1548.75,1,0,1.00
10/18/2007,17:18,1548.50,1548.50,1548.50,1548.50,0,33,33.00
10/18/2007,17:21,1548.50,1548.50,1548.50,1548.50,0,1,1.00
10/18/2007,17:22,1548.25,1548.50,1548.25,1548.50,3,21,24.00
10/18/2007,17:23,1548.25,1548.25,1548.25,1548.25,0,1,1.00
10/18/2007,17:24,1548.25,1548.25,1548.25,1548.25,0,3,3.00
10/18/2007,17:25,1548.25,1548.25,1548.25,1548.25,0,6,6.00
10/18/2007,17:26,1548.25,1548.75,1548.25,1548.75,63,8,71.00
10/18/2007,17:27,1548.50,1548.50,1548.50,1548.50,0,12,12.00
10/18/2007,17:28,1548.50,1548.50,1548.50,1548.50,0,30,30.00
10/18/2007,17:29,1548.50,1548.50,1548.50,1548.50,0,5,5.00
10/18/2007,17:30,1548.75,1548.75,1548.50,1548.50,1,31,32.00
10/18/2007,17:31,1548.75,1548.75,1548.25,1548.25,1,118,119.00
10/18/2007,17:32,1548.25,1548.25,1548.25,1548.25,0,7,7.00
10/18/2007,17:33,1548.25,1548.50,1548.25,1548.50,1,3,4.00
10/18/2007,17:34,1548.50,1548.50,1548.50,1548.50,97,0,97.00
10/18/2007,17:35,1548.50,1548.50,1548.50,1548.50,1,0,1.00
10/18/2007,17:36,1548.75,1548.75,1548.50,1548.50,1,9,10.00
10/18/2007,17:37,1548.50,1548.75,1548.25,1548.50,26,93,119.00
10/18/2007,17:38,1548.25,1548.50,1548.25,1548.50,24,20,44.00
10/18/2007,17:39,1548.50,1548.75,1548.25,1548.50,132,77,209.00
10/18/2007,17:40,1548.50,1548.50,1548.50,1548.50,0,37,37.00
10/18/2007,17:41,1548.50,1548.50,1548.50,1548.50,0,20,20.00
10/18/2007,17:42,1548.50,1548.50,1548.25,1548.25,0,5,5.00
10/18/2007,17:43,1548.50,1548.50,1548.25,1548.25,1,4,5.00
10/18/2007,17:44,1548.25,1548.50,1548.25,1548.50,1,9,10.00
10/18/2007,17:45,1548.50,1548.50,1548.25,1548.25,1,15,16.00
10/18/2007,17:46,1548.25,1548.50,1548.25,1548.25,13,19,32.00
10/18/2007,17:47,1548.50,1548.50,1548.25,1548.50,2,6,8.00
10/18/2007,17:48,1548.25,1548.25,1548.25,1548.25,0,13,13.00
10/18/2007,17:49,1548.25,1548.50,1548.25,1548.25,1,5,6.00
10/18/2007,17:51,1548.00,1548.00,1548.00,1548.00,0,5,5.00
10/18/2007,17:55,1548.25,1548.50,1548.25,1548.50,44,0,44.00
10/18/2007,17:56,1548.50,1548.50,1548.50,1548.50,6,0,6.00
10/18/2007,17:57,1548.50,1548.50,1548.50,1548.50,1,0,1.00
10/18/2007,17:58,1548.25,1548.50,1548.25,1548.50,2,2,4.00
10/18/2007,18:01,1548.50,1548.50,1548.50,1548.50,8,0,8.00
10/18/2007,18:02,1548.75,1548.75,1548.75,1548.75,39,0,39.00
10/18/2007,18:04,1548.75,1548.75,1548.75,1548.75,1,0,1.00
10/18/2007,18:05,1548.50,1548.50,1548.50,1548.50,0,7,7.00
10/18/2007,18:06,1548.75,1548.75,1548.50,1548.50,1,3,4.00
10/18/2007,18:10,1548.25,1548.25,1548.25,1548.25,0,25,25.00
10/18/2007,18:11,1548.25,1548.25,1548.25,1548.25,0,5,5.00
10/18/2007,18:12,1548.50,1548.50,1548.50,1548.50,1,0,1.00
10/18/2007,18:15,1548.25,1548.25,1548.25,1548.25,0,3,3.00
10/18/2007,18:16,1548.25,1548.25,1548.00,1548.00,0,2,2.00
10/18/2007,18:17,1548.00,1548.00,1548.00,1548.00,0,85,85.00
10/18/2007,18:18,1548.00,1548.25,1548.00,1548.00,2,39,41.00
10/18/2007,18:19,1548.00,1548.00,1548.00,1548.00,0,20,20.00
10/18/2007,18:20,1548.00,1548.00,1548.00,1548.00,0,10,10.00
10/18/2007,18:21,1548.00,1548.00,1548.00,1548.00,0,5,5.00
10/18/2007,18:22,1547.75,1548.00,1547.75,1548.00,1,5,6.00
10/18/2007,18:23,1548.00,1548.00,1548.00,1548.00,3,0,3.00
10/18/2007,18:24,1547.75,1547.75,1547.75,1547.75,0,1,1.00
10/18/2007,18:25,1547.75,1547.75,1547.75,1547.75,0,1,1.00
10/18/2007,18:26,1547.75,1547.75,1547.75,1547.75,0,1,1.00
10/18/2007,18:27,1547.75,1548.00,1547.75,1548.00,3,6,9.00
10/18/2007,18:30,1547.75,1547.75,1547.75,1547.75,0,1,1.00
10/18/2007,18:31,1547.75,1547.75,1547.75,1547.75,0,5,5.00
10/18/2007,18:32,1548.00,1548.00,1547.75,1547.75,1,5,6.00
10/18/2007,18:33,1548.00,1548.00,1548.00,1548.00,35,0,35.00
10/18/2007,18:34,1548.00,1548.00,1548.00,1548.00,13,0,13.00
10/18/2007,18:35,1548.00,1548.00,1548.00,1548.00,10,0,10.00
10/18/2007,18:36,1548.00,1548.00,1548.00,1548.00,8,0,8.00
10/18/2007,18:37,1548.00,1548.00,1548.00,1548.00,4,0,4.00
10/18/2007,18:41,1547.75,1548.00,1547.75,1548.00,6,10,16.00
10/18/2007,18:42,1548.00,1548.00,1548.00,1548.00,2,0,2.00
10/18/2007,18:44,1547.75,1547.75,1547.75,1547.75,0,96,96.00
10/18/2007,18:45,1547.75,1547.75,1547.75,1547.75,0,8,8.00
10/18/2007,18:46,1547.75,1547.75,1547.75,1547.75,0,2,2.00
10/18/2007,18:47,1547.50,1547.50,1547.50,1547.50,0,1,1.00
10/18/2007,18:49,1547.50,1547.50,1547.50,1547.50,0,4,4.00
10/18/2007,18:50,1547.50,1547.50,1547.50,1547.50,0,1,1.00
10/18/2007,18:51,1547.75,1547.75,1546.75,1546.75,52,557,609.00
10/18/2007,18:52,1546.75,1547.25,1546.75,1547.25,20,15,35.00
10/18/2007,18:53,1547.00,1547.50,1547.00,1547.50,30,3,33.00
10/18/2007,18:54,1547.50,1547.75,1547.50,1547.75,57,6,63.00
10/18/2007,18:55,1547.75,1547.75,1547.75,1547.75,1,0,1.00
10/18/2007,18:56,1547.50,1547.75,1547.50,1547.75,8,6,14.00
10/18/2007,18:57,1547.75,1547.75,1547.50,1547.75,3,1,4.00
10/18/2007,18:58,1547.50,1547.50,1547.50,1547.50,0,9,9.00
10/18/2007,19:00,1547.50,1547.50,1547.25,1547.25,5,14,19.00
10/18/2007,19:01,1547.25,1547.25,1547.00,1547.00,0,26,26.00
10/18/2007,19:02,1547.00,1547.00,1547.00,1547.00,0,53,53.00
10/18/2007,19:03,1547.00,1547.25,1547.00,1547.00,4,32,36.00
10/18/2007,19:04,1547.00,1547.25,1547.00,1547.00,1,11,12.00
10/18/2007,19:05,1547.00,1547.00,1546.50,1546.75,254,47,301.00
10/18/2007,19:06,1546.50,1546.75,1546.50,1546.75,101,20,121.00
10/18/2007,19:07,1546.75,1546.75,1546.75,1546.75,100,0,100.00
10/18/2007,19:08,1546.50,1546.75,1546.50,1546.50,51,51,102.00
10/18/2007,19:09,1546.75,1546.75,1546.25,1546.50,92,108,200.00
10/18/2007,19:10,1546.50,1546.50,1546.50,1546.50,17,0,17.00
10/18/2007,19:11,1546.50,1546.75,1546.50,1546.75,84,70,154.00
10/18/2007,19:12,1546.75,1546.75,1546.50,1546.50,1,11,12.00
10/18/2007,19:13,1546.50,1546.50,1546.50,1546.50,0,1,1.00
10/18/2007,19:14,1546.75,1546.75,1546.50,1546.50,1,5,6.00
10/18/2007,19:16,1546.75,1546.75,1546.75,1546.75,45,0,45.00
10/18/2007,19:17,1546.75,1546.75,1546.25,1546.50,25,56,81.00
10/18/2007,19:18,1546.50,1546.50,1546.50,1546.50,9,0,9.00
10/18/2007,19:19,1546.25,1546.25,1545.25,1545.50,5,433,438.00
10/18/2007,19:20,1545.50,1545.75,1545.50,1545.50,15,29,44.00
10/18/2007,19:21,1545.50,1545.50,1544.50,1544.75,30,528,558.00
10/18/2007,19:22,1544.75,1544.75,1544.00,1544.25,109,462,571.00
10/18/2007,19:23,1544.00,1545.25,1543.75,1545.00,134,78,212.00
10/18/2007,19:24,1544.75,1545.00,1544.50,1544.75,6,48,54.00
10/18/2007,19:25,1544.50,1544.75,1544.50,1544.75,4,112,116.00
10/18/2007,19:26,1544.75,1544.75,1544.50,1544.50,6,4,10.00
10/18/2007,19:27,1544.75,1544.75,1544.75,1544.75,2,0,2.00
10/18/2007,19:28,1544.50,1544.50,1544.50,1544.50,0,5,5.00
10/18/2007,19:29,1544.50,1545.00,1544.50,1545.00,38,1,39.00
10/18/2007,19:30,1545.25,1545.25,1545.25,1545.25,32,0,32.00
10/18/2007,19:31,1545.25,1545.75,1545.00,1545.50,60,24,84.00
10/18/2007,19:32,1545.25,1545.50,1545.25,1545.25,1,14,15.00
10/18/2007,19:33,1545.00,1545.00,1544.50,1544.50,1,83,84.00
10/18/2007,19:34,1544.50,1544.75,1544.50,1544.50,5,15,20.00
10/18/2007,19:35,1544.50,1544.50,1544.50,1544.50,0,48,48.00
10/18/2007,19:36,1544.50,1544.75,1544.50,1544.75,22,16,38.00
10/18/2007,19:37,1544.75,1544.75,1544.75,1544.75,1,0,1.00
10/18/2007,19:38,1544.75,1544.75,1544.50,1544.50,4,35,39.00
10/18/2007,19:39,1544.50,1544.50,1544.25,1544.25,0,20,20.00
10/18/2007,19:40,1544.25,1544.25,1544.25,1544.25,0,49,49.00
10/18/2007,19:41,1544.25,1544.25,1544.25,1544.25,0,7,7.00
10/18/2007,19:42,1544.25,1544.50,1544.25,1544.50,15,13,28.00
10/18/2007,19:43,1544.50,1545.00,1544.50,1545.00,41,0,41.00
10/18/2007,19:44,1545.00,1545.25,1544.50,1545.00,46,55,101.00
10/18/2007,19:45,1544.75,1545.00,1544.75,1544.75,1,23,24.00
10/18/2007,19:46,1544.75,1544.75,1544.75,1544.75,0,7,7.00
10/18/2007,19:47,1544.75,1545.00,1544.25,1544.75,56,143,199.00
10/18/2007,19:48,1544.75,1545.00,1544.75,1545.00,1,23,24.00
10/18/2007,19:49,1544.75,1544.75,1544.50,1544.75,3,25,28.00
10/18/2007,19:50,1544.75,1544.75,1544.75,1544.75,48,0,48.00
10/18/2007,19:51,1544.75,1545.00,1544.50,1544.75,27,5,32.00
10/18/2007,19:52,1544.75,1544.75,1544.75,1544.75,0,7,7.00
10/18/2007,19:53,1544.75,1544.75,1544.25,1544.25,0,20,20.00
10/18/2007,19:54,1544.25,1544.75,1544.25,1544.75,10,1,11.00
10/18/2007,19:56,1544.75,1544.75,1544.50,1544.50,3,11,14.00
10/18/2007,19:57,1544.50,1544.50,1544.25,1544.25,10,9,19.00
10/18/2007,19:58,1544.50,1544.50,1544.50,1544.50,13,0,13.00
10/18/2007,19:59,1544.50,1544.50,1544.50,1544.50,1,0,1.00
10/18/2007,20:00,1544.50,1544.50,1544.50,1544.50,28,0,28.00
10/18/2007,20:01,1544.50,1544.50,1544.50,1544.50,40,0,40.00
10/18/2007,20:02,1544.50,1544.50,1544.50,1544.50,3,0,3.00
10/18/2007,20:03,1544.50,1544.75,1544.00,1544.50,42,54,96.00
10/18/2007,20:04,1544.50,1544.50,1544.50,1544.50,33,0,33.00
10/18/2007,20:05,1544.50,1544.50,1544.50,1544.50,20,0,20.00
10/18/2007,20:06,1544.50,1544.50,1544.25,1544.50,27,25,52.00
10/18/2007,20:07,1544.25,1544.50,1544.25,1544.50,61,47,108.00
10/18/2007,20:08,1544.75,1544.75,1544.25,1544.75,11,10,21.00
10/18/2007,20:09,1544.75,1544.75,1544.75,1544.75,31,0,31.00
10/18/2007,20:10,1544.75,1545.25,1544.75,1545.25,77,1,78.00
10/18/2007,20:11,1545.00,1545.00,1545.00,1545.00,0,30,30.00
10/18/2007,20:12,1544.75,1545.00,1544.50,1544.75,8,66,74.00
10/18/2007,20:13,1544.75,1544.75,1544.50,1544.50,7,43,50.00
10/18/2007,20:14,1544.75,1544.75,1544.75,1544.75,2,0,2.00
10/18/2007,20:15,1545.00,1545.00,1544.75,1544.75,1,3,4.00
10/18/2007,20:16,1544.75,1544.75,1544.50,1544.50,0,3,3.00
10/18/2007,20:17,1544.75,1544.75,1544.75,1544.75,13,0,13.00
10/18/2007,20:18,1544.50,1545.00,1544.50,1545.00,3,4,7.00
10/18/2007,20:19,1544.75,1544.75,1544.50,1544.50,0,9,9.00
10/18/2007,20:20,1544.50,1544.75,1544.50,1544.75,9,8,17.00
10/18/2007,20:21,1544.75,1545.00,1544.50,1544.75,10,18,28.00
10/18/2007,20:22,1544.75,1544.75,1544.75,1544.75,8,0,8.00
10/18/2007,20:24,1544.50,1544.50,1544.50,1544.50,0,143,143.00
10/18/2007,20:25,1544.25,1544.75,1544.25,1544.75,5,2,7.00
10/18/2007,20:26,1544.75,1544.75,1544.50,1544.50,6,10,16.00
10/18/2007,20:27,1544.50,1544.50,1544.50,1544.50,0,7,7.00
10/18/2007,20:28,1544.50,1544.50,1544.50,1544.50,0,10,10.00
10/18/2007,20:30,1544.50,1544.75,1544.50,1544.75,5,4,9.00
10/18/2007,20:31,1544.50,1544.75,1544.50,1544.75,5,2,7.00
10/18/2007,20:32,1544.75,1544.75,1544.75,1544.75,5,0,5.00
10/18/2007,20:33,1544.75,1544.75,1544.25,1544.25,1,83,84.00
10/18/2007,20:34,1544.00,1544.25,1544.00,1544.25,2,76,78.00
10/18/2007,20:35,1544.00,1544.00,1543.75,1543.75,0,73,73.00
10/18/2007,20:36,1543.75,1544.00,1543.75,1544.00,9,15,24.00
10/18/2007,20:37,1543.75,1543.75,1543.25,1543.50,9,184,193.00
10/18/2007,20:38,1543.50,1543.50,1543.00,1543.00,8,89,97.00
10/18/2007,20:39,1543.25,1543.25,1543.00,1543.00,15,130,145.00
10/18/2007,20:40,1543.00,1543.00,1542.75,1542.75,2,99,101.00
10/18/2007,20:41,1542.75,1543.00,1542.50,1543.00,71,33,104.00
10/18/2007,20:42,1542.75,1543.00,1542.75,1542.75,2,3,5.00
10/18/2007,20:43,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/18/2007,20:44,1542.75,1543.00,1542.75,1543.00,1,33,34.00
10/18/2007,20:45,1542.75,1543.00,1542.75,1543.00,3,31,34.00
10/18/2007,20:46,1543.00,1543.00,1542.75,1542.75,2,1,3.00
10/18/2007,20:47,1543.00,1543.00,1542.75,1542.75,2,50,52.00
10/18/2007,20:48,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/18/2007,20:49,1543.00,1543.25,1543.00,1543.25,167,0,167.00
10/18/2007,20:50,1543.00,1543.25,1543.00,1543.00,8,11,19.00
10/18/2007,20:51,1543.00,1543.00,1542.75,1543.00,3,161,164.00
10/18/2007,20:52,1542.75,1542.75,1542.75,1542.75,0,4,4.00
10/18/2007,20:53,1542.75,1543.00,1542.75,1542.75,2,21,23.00
10/18/2007,20:54,1542.75,1543.00,1542.75,1543.00,5,1,6.00
10/18/2007,20:55,1543.00,1543.00,1543.00,1543.00,70,0,70.00
10/18/2007,20:57,1543.00,1543.00,1542.75,1542.75,36,105,141.00
10/18/2007,20:58,1542.75,1542.75,1542.75,1542.75,0,37,37.00
10/18/2007,20:59,1542.75,1542.75,1542.75,1542.75,0,5,5.00
10/18/2007,21:00,1542.75,1542.75,1542.75,1542.75,0,15,15.00
10/18/2007,21:01,1542.75,1543.00,1542.75,1543.00,1,5,6.00
10/18/2007,21:02,1542.75,1542.75,1542.75,1542.75,0,25,25.00
10/18/2007,21:03,1542.75,1543.00,1542.75,1542.75,60,3,63.00
10/18/2007,21:04,1543.00,1543.00,1543.00,1543.00,4,0,4.00
10/18/2007,21:05,1542.75,1543.00,1542.75,1543.00,23,81,104.00
10/18/2007,21:06,1543.00,1543.00,1543.00,1543.00,5,0,5.00
10/18/2007,21:07,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/18/2007,21:08,1542.75,1542.75,1542.50,1542.75,14,132,146.00
10/18/2007,21:09,1542.75,1543.00,1542.50,1543.00,32,1,33.00
10/18/2007,21:10,1542.75,1542.75,1542.75,1542.75,0,7,7.00
10/18/2007,21:11,1543.00,1543.00,1542.75,1543.00,2,1,3.00
10/18/2007,21:12,1542.75,1542.75,1542.75,1542.75,0,4,4.00
10/18/2007,21:13,1543.00,1543.00,1543.00,1543.00,5,0,5.00
10/18/2007,21:14,1543.00,1543.00,1542.75,1543.00,5,8,13.00
10/18/2007,21:16,1542.75,1543.00,1542.75,1543.00,4,27,31.00
10/18/2007,21:17,1543.00,1543.00,1543.00,1543.00,4,0,4.00
10/18/2007,21:18,1542.75,1542.75,1542.75,1542.75,0,4,4.00
10/18/2007,21:19,1543.00,1543.00,1542.75,1542.75,3,5,8.00
10/18/2007,21:20,1543.00,1543.00,1543.00,1543.00,27,0,27.00
10/18/2007,21:21,1543.25,1543.25,1543.00,1543.25,86,5,91.00
10/18/2007,21:22,1543.25,1543.50,1543.25,1543.50,18,0,18.00
10/18/2007,21:23,1543.50,1543.50,1543.50,1543.50,1,0,1.00
10/18/2007,21:24,1543.50,1543.50,1543.50,1543.50,47,0,47.00
10/18/2007,21:25,1543.50,1543.75,1543.50,1543.75,16,0,16.00
10/18/2007,21:26,1543.50,1543.75,1543.50,1543.75,3,10,13.00
10/18/2007,21:27,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/18/2007,21:28,1543.50,1543.75,1543.50,1543.50,1,13,14.00
10/18/2007,21:29,1543.50,1543.50,1543.50,1543.50,0,11,11.00
10/18/2007,21:30,1543.50,1543.50,1543.50,1543.50,0,1,1.00
10/18/2007,21:31,1543.50,1543.50,1543.25,1543.25,0,5,5.00
10/18/2007,21:32,1543.25,1543.25,1543.25,1543.25,0,2,2.00
10/18/2007,21:33,1543.50,1543.50,1543.50,1543.50,35,0,35.00
10/18/2007,21:34,1543.50,1543.50,1543.25,1543.50,3,5,8.00
10/18/2007,21:35,1543.25,1543.25,1543.25,1543.25,0,1,1.00
10/18/2007,21:37,1543.25,1543.25,1543.25,1543.25,0,3,3.00
10/18/2007,21:38,1543.25,1543.25,1543.25,1543.25,0,81,81.00
10/18/2007,21:39,1543.25,1543.50,1543.25,1543.25,1,6,7.00
10/18/2007,21:40,1543.50,1543.50,1543.00,1543.00,1,19,20.00
10/18/2007,21:42,1543.25,1543.25,1543.25,1543.25,15,0,15.00
10/18/2007,21:44,1543.00,1543.25,1543.00,1543.25,10,3,13.00
10/18/2007,21:45,1543.25,1543.25,1543.00,1543.00,1,8,9.00
10/18/2007,21:47,1543.00,1543.25,1543.00,1543.00,2,13,15.00
10/18/2007,21:48,1543.00,1543.00,1543.00,1543.00,0,6,6.00
10/18/2007,21:49,1543.00,1543.00,1543.00,1543.00,0,2,2.00
10/18/2007,21:50,1543.00,1543.00,1542.75,1542.75,0,7,7.00
10/18/2007,21:51,1542.75,1543.25,1542.75,1543.00,4,6,10.00
10/18/2007,21:52,1543.00,1543.00,1543.00,1543.00,0,1,1.00
10/18/2007,21:53,1543.00,1543.00,1542.75,1543.00,1,11,12.00
10/18/2007,21:54,1542.75,1542.75,1542.75,1542.75,0,5,5.00
10/18/2007,21:55,1542.50,1542.50,1542.00,1542.25,13,461,474.00
10/18/2007,21:56,1542.25,1542.25,1542.25,1542.25,8,0,8.00
10/18/2007,21:57,1542.25,1542.25,1542.00,1542.00,6,10,16.00
10/18/2007,21:58,1542.25,1542.25,1541.75,1542.00,8,167,175.00
10/18/2007,21:59,1541.75,1542.00,1541.50,1541.75,17,26,43.00
10/18/2007,22:00,1542.00,1542.00,1541.50,1541.50,1,14,15.00
10/18/2007,22:01,1541.75,1542.00,1541.75,1542.00,11,0,11.00
10/18/2007,22:02,1542.00,1542.00,1541.75,1542.00,10,1,11.00
10/18/2007,22:03,1542.00,1542.00,1542.00,1542.00,2,0,2.00
10/18/2007,22:04,1542.25,1542.25,1542.00,1542.00,3,2,5.00
10/18/2007,22:05,1542.00,1542.25,1541.75,1542.25,1,13,14.00
10/18/2007,22:06,1542.00,1542.00,1541.75,1542.00,1,11,12.00
10/18/2007,22:07,1541.75,1541.75,1541.75,1541.75,0,1,1.00
10/18/2007,22:08,1542.00,1542.25,1542.00,1542.00,7,1,8.00
10/18/2007,22:09,1541.75,1541.75,1541.75,1541.75,0,5,5.00
10/18/2007,22:11,1542.00,1542.00,1541.75,1541.75,2,1,3.00
10/18/2007,22:12,1541.75,1541.75,1541.50,1541.50,0,51,51.00
10/18/2007,22:13,1541.75,1541.75,1541.50,1541.50,4,4,8.00
10/18/2007,22:14,1541.50,1541.75,1541.50,1541.75,13,5,18.00
10/18/2007,22:15,1541.75,1541.75,1541.75,1541.75,3,0,3.00
10/18/2007,22:16,1542.00,1542.00,1541.50,1541.75,10,7,17.00
10/18/2007,22:17,1541.75,1542.00,1541.50,1542.00,3,9,12.00
10/18/2007,22:18,1541.75,1541.75,1541.50,1541.75,1,4,5.00
10/18/2007,22:19,1542.00,1542.00,1541.75,1541.75,1,3,4.00
10/18/2007,22:20,1542.00,1542.00,1542.00,1542.00,1,0,1.00
10/18/2007,22:21,1542.00,1542.00,1541.75,1542.00,27,1,28.00
10/18/2007,22:22,1542.25,1542.25,1542.25,1542.25,2,0,2.00
10/18/2007,22:23,1542.25,1542.25,1542.25,1542.25,4,0,4.00
10/18/2007,22:24,1542.25,1542.25,1542.00,1542.00,4,1,5.00
10/18/2007,22:25,1542.25,1542.25,1542.25,1542.25,12,0,12.00
10/18/2007,22:26,1542.25,1542.25,1542.00,1542.00,1,5,6.00
10/18/2007,22:27,1542.25,1542.25,1542.00,1542.00,1,1,2.00
10/18/2007,22:28,1542.00,1542.00,1542.00,1542.00,0,7,7.00
10/18/2007,22:30,1542.00,1542.00,1542.00,1542.00,0,5,5.00
10/18/2007,22:31,1541.75,1542.00,1541.75,1542.00,3,20,23.00
10/18/2007,22:32,1542.00,1542.00,1542.00,1542.00,6,0,6.00
10/18/2007,22:33,1542.00,1542.25,1542.00,1542.25,2,0,2.00
10/18/2007,22:34,1542.25,1542.25,1542.25,1542.25,1,0,1.00
10/18/2007,22:35,1542.25,1542.50,1542.25,1542.50,18,0,18.00
10/18/2007,22:36,1542.25,1542.25,1542.25,1542.25,0,7,7.00
10/18/2007,22:37,1542.00,1542.00,1541.50,1541.50,18,90,108.00
10/18/2007,22:38,1541.50,1542.00,1541.50,1541.50,3,5,8.00
10/18/2007,22:39,1541.75,1541.75,1541.00,1541.25,19,121,140.00
10/18/2007,22:40,1541.25,1541.25,1541.25,1541.25,0,4,4.00
10/18/2007,22:41,1541.50,1541.50,1541.25,1541.50,22,3,25.00
10/18/2007,22:42,1541.75,1541.75,1541.50,1541.50,8,1,9.00
10/18/2007,22:43,1541.50,1541.50,1541.50,1541.50,0,82,82.00
10/18/2007,22:44,1541.50,1541.50,1541.50,1541.50,0,5,5.00
10/18/2007,22:45,1541.25,1541.50,1541.25,1541.50,7,2,9.00
10/18/2007,22:46,1541.50,1541.50,1541.25,1541.50,8,1,9.00
10/18/2007,22:47,1541.75,1541.75,1541.50,1541.50,1,1,2.00
10/18/2007,22:48,1541.75,1541.75,1541.75,1541.75,10,0,10.00
10/18/2007,22:50,1541.75,1541.75,1541.50,1541.75,2,26,28.00
10/18/2007,22:51,1541.75,1541.75,1541.50,1541.50,1,3,4.00
10/18/2007,22:52,1541.50,1541.75,1541.25,1541.75,8,17,25.00
10/18/2007,22:53,1541.50,1541.75,1541.25,1541.50,1,8,9.00
10/18/2007,22:54,1541.25,1541.75,1541.25,1541.75,2,1,3.00
10/18/2007,22:55,1541.75,1541.75,1541.50,1541.75,2,1,3.00
10/18/2007,22:56,1541.50,1541.75,1541.50,1541.75,56,2,58.00
10/18/2007,22:57,1542.00,1542.00,1541.75,1541.75,1,18,19.00
10/18/2007,22:58,1541.50,1541.75,1541.50,1541.50,3,59,62.00
10/18/2007,22:59,1541.25,1541.25,1541.00,1541.00,0,189,189.00
10/18/2007,23:00,1541.25,1541.25,1541.00,1541.00,3,22,25.00
10/18/2007,23:01,1541.25,1541.25,1540.50,1540.75,55,217,272.00
10/18/2007,23:02,1540.50,1540.75,1540.50,1540.75,8,6,14.00
10/18/2007,23:03,1540.75,1540.75,1540.75,1540.75,79,0,79.00
10/18/2007,23:04,1541.00,1541.00,1540.75,1541.00,6,5,11.00
10/18/2007,23:05,1541.00,1541.00,1540.50,1540.50,1,100,101.00
10/18/2007,23:06,1540.75,1541.00,1540.75,1541.00,39,1,40.00
10/18/2007,23:07,1541.00,1541.00,1540.75,1540.75,2,25,27.00
10/18/2007,23:08,1540.75,1541.00,1540.75,1541.00,1,1,2.00
10/18/2007,23:09,1541.00,1541.00,1540.75,1540.75,6,5,11.00
10/18/2007,23:10,1541.00,1541.00,1540.75,1540.75,12,1,13.00
10/18/2007,23:11,1540.75,1540.75,1540.75,1540.75,0,10,10.00
10/18/2007,23:12,1540.75,1540.75,1540.25,1540.50,9,206,215.00
10/18/2007,23:13,1540.50,1540.50,1540.25,1540.50,77,2,79.00
10/18/2007,23:14,1540.50,1541.00,1540.25,1541.00,101,1,102.00
10/18/2007,23:15,1540.75,1541.00,1540.75,1540.75,63,43,106.00
10/18/2007,23:16,1540.75,1542.00,1540.75,1541.75,237,26,263.00
10/18/2007,23:17,1541.75,1542.25,1541.75,1542.00,51,4,55.00
10/18/2007,23:18,1542.25,1542.25,1542.00,1542.25,25,53,78.00
10/18/2007,23:19,1542.50,1542.50,1542.25,1542.25,40,4,44.00
10/18/2007,23:20,1542.50,1542.50,1541.75,1541.75,1,35,36.00
10/18/2007,23:21,1541.75,1542.00,1541.75,1542.00,11,2,13.00
10/18/2007,23:22,1542.00,1542.25,1542.00,1542.25,7,0,7.00
10/18/2007,23:23,1542.00,1542.00,1542.00,1542.00,0,5,5.00
10/18/2007,23:24,1542.00,1542.25,1542.00,1542.00,2,3,5.00
10/18/2007,23:25,1542.00,1542.00,1542.00,1542.00,0,8,8.00
10/18/2007,23:26,1542.00,1542.25,1542.00,1542.25,1,1,2.00
10/18/2007,23:27,1542.00,1542.25,1542.00,1542.25,21,57,78.00
10/18/2007,23:28,1542.00,1542.25,1542.00,1542.25,10,17,27.00
10/18/2007,23:29,1542.25,1542.25,1541.50,1541.75,4,81,85.00
10/18/2007,23:30,1541.75,1541.75,1541.75,1541.75,1,0,1.00
10/18/2007,23:31,1541.50,1541.75,1541.50,1541.75,1,27,28.00
10/18/2007,23:32,1541.50,1541.50,1541.50,1541.50,0,1,1.00
10/18/2007,23:34,1541.50,1541.75,1541.00,1541.25,19,50,69.00
10/18/2007,23:35,1541.25,1541.25,1540.75,1541.00,17,105,122.00
10/18/2007,23:36,1540.75,1541.75,1540.75,1541.75,40,7,47.00
10/18/2007,23:37,1541.50,1541.50,1541.25,1541.25,0,19,19.00
10/18/2007,23:38,1541.25,1541.50,1541.25,1541.25,1,5,6.00
10/18/2007,23:39,1541.25,1541.25,1541.25,1541.25,0,9,9.00
10/18/2007,23:40,1541.00,1541.25,1541.00,1541.25,9,4,13.00
10/18/2007,23:41,1541.25,1541.50,1541.25,1541.25,5,9,14.00
10/18/2007,23:42,1541.25,1541.25,1541.00,1541.00,0,21,21.00
10/18/2007,23:43,1540.75,1541.25,1540.75,1540.75,5,26,31.00
10/18/2007,23:44,1541.00,1541.50,1541.00,1541.00,10,9,19.00
10/18/2007,23:45,1541.25,1541.25,1541.00,1541.00,1,25,26.00
10/18/2007,23:46,1541.00,1541.25,1541.00,1541.25,1,1,2.00
10/18/2007,23:47,1541.25,1541.25,1541.00,1541.00,1,2,3.00
10/18/2007,23:48,1541.00,1541.00,1541.00,1541.00,0,6,6.00
10/18/2007,23:49,1541.00,1541.00,1540.75,1541.00,3,52,55.00
10/18/2007,23:50,1540.75,1540.75,1540.25,1540.50,65,113,178.00
10/18/2007,23:51,1540.75,1540.75,1540.25,1540.50,15,20,35.00
10/18/2007,23:52,1540.25,1540.50,1540.25,1540.50,20,5,25.00
10/18/2007,23:53,1540.50,1540.75,1540.50,1540.75,3,0,3.00
10/18/2007,23:54,1540.75,1540.75,1540.75,1540.75,2,0,2.00
10/18/2007,23:55,1540.50,1540.75,1540.50,1540.50,1,3,4.00
10/18/2007,23:56,1540.50,1540.50,1540.50,1540.50,0,3,3.00
10/18/2007,23:57,1540.50,1540.50,1540.50,1540.50,0,5,5.00
10/18/2007,23:58,1540.50,1540.75,1540.25,1540.50,15,282,297.00
10/18/2007,23:59,1540.50,1540.75,1540.50,1540.75,51,0,51.00
10/19/2007,00:00,1541.00,1541.00,1540.50,1540.50,1,50,51.00
10/19/2007,00:01,1540.75,1540.75,1540.50,1540.75,51,47,98.00
10/19/2007,00:02,1540.50,1540.50,1540.50,1540.50,0,1,1.00
10/19/2007,00:03,1540.50,1540.75,1540.50,1540.75,1,18,19.00
10/19/2007,00:04,1540.50,1540.75,1540.50,1540.75,63,1,64.00
10/19/2007,00:05,1540.75,1540.75,1540.75,1540.75,1,0,1.00
10/19/2007,00:06,1540.75,1540.75,1540.75,1540.75,4,0,4.00
10/19/2007,00:07,1540.75,1540.75,1540.50,1540.50,1,1,2.00
10/19/2007,00:08,1540.50,1540.50,1540.50,1540.50,0,1,1.00
10/19/2007,00:09,1540.75,1540.75,1540.50,1540.50,2,21,23.00
10/19/2007,00:10,1540.25,1540.50,1539.50,1539.75,68,488,556.00
10/19/2007,00:11,1539.50,1539.75,1539.50,1539.75,101,31,132.00
10/19/2007,00:12,1539.75,1540.00,1539.75,1539.75,9,2,11.00
10/19/2007,00:13,1539.75,1540.00,1539.75,1539.75,1,18,19.00
10/19/2007,00:14,1539.75,1539.75,1539.50,1539.50,0,12,12.00
10/19/2007,00:15,1539.75,1539.75,1539.75,1539.75,2,0,2.00
10/19/2007,00:16,1539.75,1539.75,1539.50,1539.75,7,27,34.00
10/19/2007,00:17,1539.50,1539.50,1539.50,1539.50,0,3,3.00
10/19/2007,00:18,1539.50,1539.50,1538.50,1538.75,92,617,709.00
10/19/2007,00:19,1538.75,1538.75,1538.25,1538.50,35,235,270.00
10/19/2007,00:20,1538.25,1538.50,1538.25,1538.50,1,2,3.00
10/19/2007,00:21,1538.50,1538.50,1538.50,1538.50,35,0,35.00
10/19/2007,00:22,1538.50,1538.50,1538.25,1538.50,21,1,22.00
10/19/2007,00:23,1538.50,1538.75,1538.50,1538.75,29,0,29.00
10/19/2007,00:24,1538.50,1538.50,1538.50,1538.50,0,47,47.00
10/19/2007,00:25,1538.50,1538.75,1538.25,1538.25,21,13,34.00
10/19/2007,00:26,1538.25,1538.25,1538.25,1538.25,0,57,57.00
10/19/2007,00:27,1538.25,1538.25,1535.75,1535.75,195,1342,1537.00
10/19/2007,00:28,1535.75,1536.25,1535.75,1536.25,21,8,29.00
10/19/2007,00:29,1536.00,1536.25,1535.50,1536.25,52,58,110.00
10/19/2007,00:30,1536.25,1536.75,1536.25,1536.75,26,27,53.00
10/19/2007,00:31,1536.75,1537.25,1536.50,1537.00,64,27,91.00
10/19/2007,00:32,1536.75,1536.75,1536.25,1536.25,0,69,69.00
10/19/2007,00:33,1536.25,1536.25,1536.00,1536.25,40,36,76.00
10/19/2007,00:34,1536.25,1536.50,1536.00,1536.25,28,4,32.00
10/19/2007,00:35,1536.25,1536.50,1536.00,1536.25,12,32,44.00
10/19/2007,00:36,1536.25,1537.00,1536.25,1536.75,43,10,53.00
10/19/2007,00:37,1536.75,1536.75,1536.75,1536.75,0,4,4.00
10/19/2007,00:38,1536.50,1536.75,1536.25,1536.75,40,29,69.00
10/19/2007,00:39,1536.50,1536.50,1536.50,1536.50,0,3,3.00
10/19/2007,00:40,1536.50,1536.75,1536.50,1536.75,3,1,4.00
10/19/2007,00:41,1536.75,1536.75,1535.75,1535.75,23,123,146.00
10/19/2007,00:42,1535.75,1536.75,1535.75,1536.75,69,1,70.00
10/19/2007,00:43,1536.75,1537.00,1536.75,1537.00,118,10,128.00
10/19/2007,00:44,1537.00,1537.50,1537.00,1537.25,23,11,34.00
10/19/2007,00:45,1537.25,1537.75,1537.25,1537.50,108,49,157.00
10/19/2007,00:46,1537.50,1537.50,1537.25,1537.50,1,11,12.00
10/19/2007,00:47,1537.50,1537.50,1537.50,1537.50,1,0,1.00
10/19/2007,00:48,1537.50,1537.50,1537.50,1537.50,12,0,12.00
10/19/2007,00:49,1537.50,1538.00,1537.50,1538.00,90,6,96.00
10/19/2007,00:50,1538.25,1538.25,1537.75,1538.00,39,58,97.00
10/19/2007,00:51,1537.75,1538.00,1537.75,1538.00,34,1,35.00
10/19/2007,00:52,1538.00,1538.00,1537.50,1537.50,14,254,268.00
10/19/2007,00:53,1537.50,1537.75,1537.25,1537.50,6,16,22.00
10/19/2007,00:54,1537.50,1537.50,1537.00,1537.00,1,79,80.00
10/19/2007,00:55,1537.00,1537.25,1536.75,1537.25,10,19,29.00
10/19/2007,00:56,1537.25,1538.00,1537.25,1537.75,46,101,147.00
10/19/2007,00:57,1537.50,1537.75,1537.25,1537.75,8,29,37.00
10/19/2007,00:58,1537.50,1537.75,1537.50,1537.75,1,2,3.00
10/19/2007,00:59,1537.50,1537.75,1537.50,1537.50,30,52,82.00
10/19/2007,01:00,1537.75,1538.00,1537.50,1537.75,15,101,116.00
10/19/2007,01:01,1538.00,1538.00,1537.50,1538.00,58,65,123.00
10/19/2007,01:02,1538.00,1538.00,1537.50,1537.50,5,53,58.00
10/19/2007,01:03,1537.50,1537.75,1537.50,1537.75,13,4,17.00
10/19/2007,01:04,1537.75,1538.00,1537.00,1537.25,23,337,360.00
10/19/2007,01:05,1537.25,1537.50,1537.00,1537.50,31,13,44.00
10/19/2007,01:06,1537.25,1537.25,1537.00,1537.25,7,37,44.00
10/19/2007,01:07,1537.25,1537.75,1537.25,1537.50,80,1,81.00
10/19/2007,01:08,1537.75,1538.00,1537.50,1537.50,23,14,37.00
10/19/2007,01:09,1537.50,1537.50,1537.25,1537.25,0,36,36.00
10/19/2007,01:10,1537.50,1537.75,1537.50,1537.50,25,12,37.00
10/19/2007,01:11,1537.75,1537.75,1537.75,1537.75,75,0,75.00
10/19/2007,01:12,1537.75,1537.75,1537.50,1537.50,158,9,167.00
10/19/2007,01:13,1537.75,1537.75,1537.25,1537.25,14,39,53.00
10/19/2007,01:14,1537.25,1537.50,1537.00,1537.25,56,26,82.00
10/19/2007,01:15,1537.50,1537.50,1537.25,1537.25,2,4,6.00
10/19/2007,01:16,1537.25,1537.25,1536.50,1536.50,3,347,350.00
10/19/2007,01:17,1536.50,1536.50,1536.25,1536.25,23,66,89.00
10/19/2007,01:18,1536.50,1536.50,1536.25,1536.50,34,11,45.00
10/19/2007,01:19,1536.50,1536.75,1536.50,1536.50,49,37,86.00
10/19/2007,01:20,1536.50,1536.75,1536.50,1536.75,1,27,28.00
10/19/2007,01:21,1536.50,1536.50,1536.00,1536.25,24,269,293.00
10/19/2007,01:22,1536.00,1536.00,1535.75,1536.00,63,113,176.00
10/19/2007,01:23,1535.75,1536.25,1535.75,1536.25,30,215,245.00
10/19/2007,01:24,1536.25,1536.75,1536.00,1536.50,65,14,79.00
10/19/2007,01:25,1536.50,1536.50,1536.50,1536.50,14,0,14.00
10/19/2007,01:26,1536.50,1537.25,1536.50,1537.00,71,17,88.00
10/19/2007,01:27,1537.00,1537.25,1537.00,1537.25,5,12,17.00
10/19/2007,01:28,1537.00,1537.25,1537.00,1537.25,69,2,71.00
10/19/2007,01:29,1537.25,1537.50,1537.00,1537.25,26,62,88.00
10/19/2007,01:30,1537.25,1537.75,1537.25,1537.75,95,0,95.00
10/19/2007,01:31,1537.75,1538.00,1537.25,1537.50,66,219,285.00
10/19/2007,01:32,1537.50,1537.75,1537.50,1537.50,15,3,18.00
10/19/2007,01:33,1537.75,1537.75,1537.75,1537.75,20,0,20.00
10/19/2007,01:34,1537.50,1537.75,1537.50,1537.75,21,6,27.00
10/19/2007,01:35,1537.75,1537.75,1537.75,1537.75,74,0,74.00
10/19/2007,01:36,1537.75,1537.75,1537.25,1537.25,12,251,263.00
10/19/2007,01:37,1537.50,1537.75,1537.50,1537.50,68,22,90.00
10/19/2007,01:38,1537.50,1538.00,1537.50,1537.75,59,64,123.00
10/19/2007,01:39,1537.75,1537.75,1537.75,1537.75,0,2,2.00
10/19/2007,01:40,1537.75,1537.75,1537.75,1537.75,0,30,30.00
10/19/2007,01:41,1538.00,1538.50,1538.00,1538.50,113,10,123.00
10/19/2007,01:42,1538.25,1538.75,1538.25,1538.75,119,4,123.00
10/19/2007,01:43,1538.75,1538.75,1538.25,1538.50,77,123,200.00
10/19/2007,01:44,1538.25,1538.50,1538.25,1538.50,44,9,53.00
10/19/2007,01:45,1538.50,1538.50,1537.75,1538.00,39,281,320.00
10/19/2007,01:46,1538.25,1538.25,1538.00,1538.25,43,5,48.00
10/19/2007,01:47,1538.25,1538.25,1538.00,1538.00,11,5,16.00
10/19/2007,01:48,1538.25,1538.75,1538.25,1538.25,128,228,356.00
10/19/2007,01:49,1538.50,1538.50,1538.50,1538.50,18,0,18.00
10/19/2007,01:50,1538.50,1538.75,1538.50,1538.50,60,5,65.00
10/19/2007,01:51,1538.75,1538.75,1538.50,1538.50,9,78,87.00
10/19/2007,01:52,1538.75,1538.75,1538.50,1538.50,81,6,87.00
10/19/2007,01:53,1538.50,1538.50,1538.00,1538.00,1,66,67.00
10/19/2007,01:54,1538.00,1538.00,1537.75,1538.00,30,42,72.00
10/19/2007,01:55,1537.75,1538.00,1537.75,1538.00,26,1,27.00
10/19/2007,01:56,1538.00,1538.25,1538.00,1538.00,5,1,6.00
10/19/2007,01:57,1538.00,1538.25,1538.00,1538.00,1,61,62.00
10/19/2007,01:58,1538.00,1538.50,1538.00,1538.00,39,39,78.00
10/19/2007,01:59,1537.75,1537.75,1537.25,1537.25,11,103,114.00
10/19/2007,02:00,1537.25,1537.25,1536.75,1537.25,217,198,415.00
10/19/2007,02:01,1537.00,1537.25,1536.75,1536.75,61,29,90.00
10/19/2007,02:02,1536.75,1537.25,1536.75,1537.00,149,7,156.00
10/19/2007,02:03,1537.00,1537.00,1536.75,1537.00,48,44,92.00
10/19/2007,02:04,1537.00,1537.25,1537.00,1537.25,185,206,391.00
10/19/2007,02:05,1537.50,1538.50,1537.50,1538.50,368,76,444.00
10/19/2007,02:06,1538.25,1538.50,1538.25,1538.50,83,5,88.00
10/19/2007,02:07,1538.25,1538.50,1538.25,1538.50,46,1,47.00
10/19/2007,02:08,1538.50,1538.75,1538.25,1538.75,18,69,87.00
10/19/2007,02:09,1538.50,1538.75,1538.50,1538.75,100,51,151.00
10/19/2007,02:10,1538.50,1539.25,1538.50,1539.00,206,145,351.00
10/19/2007,02:11,1539.00,1539.25,1538.75,1538.75,8,149,157.00
10/19/2007,02:12,1539.00,1539.00,1538.75,1539.00,11,73,84.00
10/19/2007,02:13,1539.00,1539.00,1538.75,1539.00,16,58,74.00
10/19/2007,02:14,1539.00,1539.00,1538.75,1538.75,5,241,246.00
10/19/2007,02:15,1538.75,1538.75,1538.50,1538.75,9,8,17.00
10/19/2007,02:16,1538.75,1539.00,1538.50,1539.00,208,10,218.00
10/19/2007,02:17,1539.00,1539.50,1539.00,1539.50,113,5,118.00
10/19/2007,02:18,1539.50,1540.00,1539.25,1539.75,511,158,669.00
10/19/2007,02:19,1539.75,1540.00,1539.50,1539.75,169,49,218.00
10/19/2007,02:20,1539.75,1539.75,1539.00,1539.00,101,410,511.00
10/19/2007,02:21,1539.00,1539.25,1539.00,1539.25,9,117,126.00
10/19/2007,02:22,1539.25,1539.50,1538.75,1538.75,61,63,124.00
10/19/2007,02:23,1539.00,1539.00,1538.75,1539.00,28,1,29.00
10/19/2007,02:24,1539.00,1539.00,1539.00,1539.00,12,0,12.00
10/19/2007,02:25,1539.00,1539.00,1538.50,1538.75,10,148,158.00
10/19/2007,02:26,1538.75,1538.75,1538.50,1538.50,382,24,406.00
10/19/2007,02:27,1538.75,1538.75,1538.25,1538.50,45,104,149.00
10/19/2007,02:28,1538.25,1538.50,1538.25,1538.50,6,2,8.00
10/19/2007,02:29,1538.50,1538.75,1538.50,1538.50,103,68,171.00
10/19/2007,02:30,1538.50,1538.50,1538.00,1538.00,92,564,656.00
10/19/2007,02:31,1538.00,1538.00,1537.75,1538.00,130,97,227.00
10/19/2007,02:32,1538.00,1538.00,1537.50,1537.50,22,232,254.00
10/19/2007,02:33,1537.50,1537.50,1537.25,1537.50,48,8,56.00
10/19/2007,02:34,1537.50,1537.50,1537.25,1537.25,100,1,101.00
10/19/2007,02:35,1537.50,1537.75,1537.50,1537.75,40,2,42.00
10/19/2007,02:36,1537.50,1537.75,1537.50,1537.75,11,63,74.00
10/19/2007,02:37,1537.75,1537.75,1537.50,1537.75,138,39,177.00
10/19/2007,02:38,1537.75,1538.00,1537.50,1537.50,13,42,55.00
10/19/2007,02:39,1537.75,1538.00,1537.50,1537.50,189,135,324.00
10/19/2007,02:40,1537.50,1537.50,1537.25,1537.50,43,81,124.00
10/19/2007,02:41,1537.50,1538.00,1537.50,1537.75,109,2,111.00
10/19/2007,02:42,1538.00,1538.50,1538.00,1538.25,111,91,202.00
10/19/2007,02:43,1538.50,1538.50,1538.00,1538.25,65,70,135.00
10/19/2007,02:44,1538.50,1538.75,1538.50,1538.50,176,52,228.00
10/19/2007,02:45,1538.75,1538.75,1538.50,1538.75,39,4,43.00
10/19/2007,02:46,1539.00,1539.25,1538.75,1538.75,85,67,152.00
10/19/2007,02:47,1538.50,1538.75,1538.25,1538.75,28,51,79.00
10/19/2007,02:48,1538.75,1539.00,1538.75,1539.00,95,0,95.00
10/19/2007,02:49,1538.75,1539.00,1538.50,1538.75,74,65,139.00
10/19/2007,02:50,1538.75,1539.00,1538.50,1538.75,99,26,125.00
10/19/2007,02:51,1538.75,1539.25,1538.75,1539.25,81,1,82.00
10/19/2007,02:52,1539.25,1539.25,1539.00,1539.25,74,1,75.00
10/19/2007,02:53,1539.25,1540.25,1539.25,1540.00,502,44,546.00
10/19/2007,02:54,1540.25,1540.50,1539.50,1539.50,462,337,799.00
10/19/2007,02:55,1539.50,1539.50,1538.25,1538.50,22,327,349.00
10/19/2007,02:56,1538.25,1538.75,1538.25,1538.75,89,97,186.00
10/19/2007,02:57,1538.50,1538.50,1538.25,1538.50,61,134,195.00
10/19/2007,02:58,1538.75,1538.75,1538.00,1538.50,30,89,119.00
10/19/2007,02:59,1538.25,1538.50,1538.25,1538.50,61,85,146.00
10/19/2007,03:00,1538.75,1538.75,1538.25,1538.50,27,169,196.00
10/19/2007,03:01,1538.25,1538.50,1538.25,1538.50,10,185,195.00
10/19/2007,03:02,1538.50,1539.00,1538.50,1538.75,348,89,437.00
10/19/2007,03:03,1538.50,1538.75,1538.50,1538.75,57,158,215.00
10/19/2007,03:04,1538.75,1539.25,1538.25,1538.75,604,272,876.00
10/19/2007,03:05,1538.50,1539.00,1538.50,1539.00,78,12,90.00
10/19/2007,03:06,1538.75,1538.75,1538.75,1538.75,0,91,91.00
10/19/2007,03:07,1538.75,1538.75,1538.50,1538.75,64,13,77.00
10/19/2007,03:08,1539.00,1539.00,1538.50,1538.50,2,73,75.00
10/19/2007,03:09,1538.50,1539.00,1538.50,1539.00,135,93,228.00
10/19/2007,03:10,1538.75,1539.00,1538.75,1539.00,43,77,120.00
10/19/2007,03:11,1539.00,1539.00,1538.50,1538.75,38,109,147.00
10/19/2007,03:12,1538.75,1539.00,1538.75,1539.00,234,0,234.00
10/19/2007,03:13,1539.00,1539.00,1538.75,1539.00,343,8,351.00
10/19/2007,03:14,1538.75,1538.75,1538.50,1538.75,31,83,114.00
10/19/2007,03:15,1538.75,1538.75,1538.25,1538.25,107,135,242.00
10/19/2007,03:16,1538.50,1538.75,1538.50,1538.75,102,2,104.00
10/19/2007,03:17,1538.75,1538.75,1538.75,1538.75,14,0,14.00
10/19/2007,03:18,1538.75,1538.75,1538.50,1538.50,86,4,90.00
10/19/2007,03:19,1538.50,1538.50,1538.50,1538.50,0,37,37.00
10/19/2007,03:22,1538.75,1539.00,1538.75,1538.75,93,12,105.00
10/19/2007,03:23,1539.00,1539.00,1538.50,1538.50,46,99,145.00
10/19/2007,03:24,1538.50,1538.75,1538.00,1538.50,118,120,238.00
10/19/2007,03:25,1538.25,1538.75,1538.25,1538.25,68,135,203.00
10/19/2007,03:26,1538.50,1538.50,1538.25,1538.25,1,59,60.00
10/19/2007,03:27,1538.25,1538.25,1538.00,1538.25,30,90,120.00
10/19/2007,03:28,1538.50,1538.50,1538.25,1538.25,50,128,178.00
10/19/2007,03:29,1538.00,1538.50,1538.00,1538.50,97,6,103.00
10/19/2007,03:30,1538.25,1538.75,1538.25,1538.75,122,1,123.00
10/19/2007,03:31,1538.75,1539.00,1538.50,1539.00,86,101,187.00
10/19/2007,03:32,1539.00,1539.25,1539.00,1539.25,49,0,49.00
10/19/2007,03:33,1539.00,1539.25,1538.75,1538.75,1,298,299.00
10/19/2007,03:34,1539.00,1539.25,1538.75,1538.75,96,57,153.00
10/19/2007,03:35,1539.00,1539.00,1538.75,1538.75,165,107,272.00
10/19/2007,03:36,1538.75,1539.00,1538.75,1539.00,15,4,19.00
10/19/2007,03:37,1539.00,1539.00,1538.75,1539.00,125,30,155.00
10/19/2007,03:38,1539.00,1539.25,1539.00,1539.25,72,9,81.00
10/19/2007,03:39,1539.25,1539.75,1539.25,1539.50,406,72,478.00
10/19/2007,03:40,1539.50,1540.25,1539.50,1540.00,261,208,469.00
10/19/2007,03:41,1540.00,1540.00,1539.50,1539.50,17,284,301.00
10/19/2007,03:42,1539.50,1540.00,1539.50,1540.00,129,87,216.00
10/19/2007,03:43,1540.00,1540.25,1539.75,1540.00,146,140,286.00
10/19/2007,03:44,1540.00,1540.50,1540.00,1540.25,164,15,179.00
10/19/2007,03:45,1540.00,1540.00,1539.25,1539.50,7,218,225.00
10/19/2007,03:46,1539.50,1539.50,1538.75,1539.00,9,239,248.00
10/19/2007,03:47,1539.00,1539.25,1539.00,1539.25,49,7,56.00
10/19/2007,03:48,1539.25,1539.50,1539.00,1539.00,66,55,121.00
10/19/2007,03:49,1538.75,1539.00,1538.75,1538.75,6,110,116.00
10/19/2007,03:50,1538.75,1539.00,1538.75,1539.00,1,83,84.00
10/19/2007,03:51,1538.75,1539.25,1538.75,1539.00,123,38,161.00
10/19/2007,03:52,1539.25,1539.50,1539.25,1539.50,30,0,30.00
10/19/2007,03:53,1539.25,1539.25,1539.00,1539.00,0,87,87.00
10/19/2007,03:54,1539.00,1539.25,1538.75,1539.00,114,93,207.00
10/19/2007,03:55,1539.00,1539.00,1539.00,1539.00,27,0,27.00
10/19/2007,03:56,1539.00,1539.50,1539.00,1539.50,211,0,211.00
10/19/2007,03:57,1539.25,1539.50,1538.50,1538.50,100,306,406.00
10/19/2007,03:58,1538.50,1538.75,1538.50,1538.75,37,13,50.00
10/19/2007,03:59,1538.75,1538.75,1538.50,1538.75,13,7,20.00
10/19/2007,04:00,1538.75,1539.00,1538.75,1538.75,67,183,250.00
10/19/2007,04:01,1539.00,1539.00,1538.75,1539.00,80,52,132.00
10/19/2007,04:02,1539.00,1539.00,1539.00,1539.00,149,0,149.00
10/19/2007,04:03,1539.25,1539.25,1538.75,1538.75,13,53,66.00
10/19/2007,04:04,1538.75,1538.75,1538.25,1538.50,73,276,349.00
10/19/2007,04:05,1538.50,1538.75,1538.25,1538.25,44,30,74.00
10/19/2007,04:06,1538.25,1538.50,1538.25,1538.25,1,168,169.00
10/19/2007,04:07,1538.50,1538.50,1538.50,1538.50,132,0,132.00
10/19/2007,04:08,1538.50,1538.75,1538.25,1538.75,54,50,104.00
10/19/2007,04:09,1538.75,1538.75,1538.75,1538.75,107,0,107.00
10/19/2007,04:10,1538.75,1539.00,1538.75,1539.00,69,0,69.00
10/19/2007,04:11,1539.00,1539.50,1538.75,1539.25,225,72,297.00
10/19/2007,04:12,1539.25,1539.75,1539.25,1539.75,129,41,170.00
10/19/2007,04:13,1539.50,1539.75,1539.50,1539.50,6,11,17.00
10/19/2007,04:14,1539.50,1539.50,1539.00,1539.25,35,184,219.00
10/19/2007,04:15,1539.25,1539.50,1539.25,1539.50,2,92,94.00
10/19/2007,04:16,1539.50,1539.50,1539.25,1539.25,35,35,70.00
10/19/2007,04:17,1539.25,1539.50,1539.25,1539.50,13,225,238.00
10/19/2007,04:18,1539.50,1539.75,1539.25,1539.50,74,38,112.00
10/19/2007,04:19,1539.50,1539.75,1539.50,1539.75,45,1,46.00
10/19/2007,04:20,1539.50,1539.75,1539.25,1539.25,25,320,345.00
10/19/2007,04:21,1539.25,1539.25,1539.00,1539.00,0,182,182.00
10/19/2007,04:22,1539.00,1539.00,1538.75,1538.75,0,39,39.00
10/19/2007,04:23,1538.75,1539.00,1538.75,1539.00,2,2,4.00
10/19/2007,04:24,1539.00,1539.00,1538.75,1538.75,1,2,3.00
10/19/2007,04:25,1539.00,1539.00,1538.75,1539.00,8,183,191.00
10/19/2007,04:26,1538.75,1539.00,1538.75,1539.00,87,7,94.00
10/19/2007,04:27,1539.00,1539.00,1538.75,1538.75,4,127,131.00
10/19/2007,04:28,1538.75,1538.75,1538.50,1538.75,114,45,159.00
10/19/2007,04:29,1538.75,1538.75,1538.50,1538.50,1,10,11.00
10/19/2007,04:30,1538.50,1538.50,1538.50,1538.50,0,43,43.00
10/19/2007,04:31,1538.50,1538.50,1538.25,1538.25,0,189,189.00
10/19/2007,04:32,1538.00,1538.50,1538.00,1538.00,26,102,128.00
10/19/2007,04:33,1538.25,1538.25,1538.00,1538.25,3,5,8.00
10/19/2007,04:34,1538.00,1538.00,1537.50,1538.00,261,455,716.00
10/19/2007,04:35,1537.75,1538.00,1537.75,1538.00,5,7,12.00
10/19/2007,04:36,1537.75,1537.75,1537.50,1537.50,2,228,230.00
10/19/2007,04:37,1537.75,1538.50,1537.75,1538.50,221,0,221.00
10/19/2007,04:38,1538.50,1538.75,1538.50,1538.50,109,20,129.00
10/19/2007,04:39,1538.50,1538.50,1538.25,1538.25,0,55,55.00
10/19/2007,04:40,1538.25,1538.75,1538.25,1538.75,23,1,24.00
10/19/2007,04:41,1538.75,1538.75,1538.50,1538.75,42,15,57.00
10/19/2007,04:42,1538.75,1539.00,1538.75,1539.00,139,0,139.00
10/19/2007,04:43,1539.00,1539.00,1538.75,1538.75,3,33,36.00
10/19/2007,04:44,1538.75,1539.00,1538.50,1538.75,9,155,164.00
10/19/2007,04:45,1538.75,1538.75,1538.25,1538.25,14,233,247.00
10/19/2007,04:46,1538.00,1538.25,1538.00,1538.25,1,13,14.00
10/19/2007,04:47,1538.25,1538.25,1538.25,1538.25,10,0,10.00
10/19/2007,04:48,1538.25,1538.25,1538.25,1538.25,8,0,8.00
10/19/2007,04:49,1538.00,1538.50,1538.00,1538.25,140,9,149.00
10/19/2007,04:50,1538.25,1539.00,1538.25,1539.00,77,1,78.00
10/19/2007,04:51,1538.75,1539.50,1538.75,1539.25,218,57,275.00
10/19/2007,04:52,1539.50,1539.75,1539.25,1539.50,103,165,268.00
10/19/2007,04:53,1539.50,1540.50,1539.25,1540.50,773,31,804.00
10/19/2007,04:54,1540.50,1540.75,1539.75,1540.25,317,73,390.00
10/19/2007,04:55,1539.75,1540.00,1539.75,1539.75,50,126,176.00
10/19/2007,04:56,1539.75,1539.75,1539.50,1539.50,0,105,105.00
10/19/2007,04:57,1539.75,1540.00,1539.75,1539.75,51,7,58.00
10/19/2007,04:58,1539.75,1540.00,1539.75,1540.00,206,36,242.00
10/19/2007,04:59,1540.25,1540.25,1539.75,1540.00,93,272,365.00
10/19/2007,05:00,1539.75,1539.75,1539.75,1539.75,0,156,156.00
10/19/2007,05:01,1539.50,1539.75,1539.50,1539.75,10,12,22.00
10/19/2007,05:02,1539.75,1539.75,1539.50,1539.50,156,63,219.00
10/19/2007,05:03,1539.50,1539.50,1539.50,1539.50,0,2,2.00
10/19/2007,05:04,1539.75,1540.50,1539.75,1540.00,682,119,801.00
10/19/2007,05:05,1540.00,1540.00,1539.75,1540.00,27,5,32.00
10/19/2007,05:06,1540.00,1540.25,1540.00,1540.00,8,152,160.00
10/19/2007,05:07,1540.25,1540.25,1540.00,1540.25,241,5,246.00
10/19/2007,05:08,1540.50,1541.00,1540.50,1540.75,307,17,324.00
10/19/2007,05:09,1540.50,1541.00,1540.50,1540.75,319,66,385.00
10/19/2007,05:10,1540.75,1541.50,1540.75,1540.75,521,231,752.00
10/19/2007,05:11,1540.75,1541.00,1540.50,1540.75,41,26,67.00
10/19/2007,05:12,1540.50,1540.75,1540.25,1540.50,263,168,431.00
10/19/2007,05:13,1540.75,1540.75,1540.75,1540.75,51,0,51.00
10/19/2007,05:14,1540.50,1540.75,1540.50,1540.75,86,5,91.00
10/19/2007,05:15,1540.75,1541.00,1540.75,1540.75,16,9,25.00
10/19/2007,05:16,1540.75,1540.75,1540.50,1540.50,0,270,270.00
10/19/2007,05:17,1540.50,1540.50,1540.50,1540.50,0,18,18.00
10/19/2007,05:18,1540.50,1540.75,1540.50,1540.50,4,45,49.00
10/19/2007,05:19,1540.50,1540.75,1540.50,1540.75,31,32,63.00
10/19/2007,05:20,1540.75,1540.75,1540.50,1540.50,37,53,90.00
10/19/2007,05:21,1540.50,1540.50,1540.50,1540.50,0,8,8.00
10/19/2007,05:22,1540.25,1540.50,1540.25,1540.50,2,79,81.00
10/19/2007,05:23,1540.25,1540.50,1540.25,1540.25,25,64,89.00
10/19/2007,05:24,1540.25,1540.50,1540.25,1540.50,38,6,44.00
10/19/2007,05:25,1540.50,1541.00,1540.50,1541.00,72,0,72.00
10/19/2007,05:26,1541.00,1541.00,1540.75,1540.75,205,10,215.00
10/19/2007,05:27,1541.00,1541.50,1540.75,1541.25,177,67,244.00
10/19/2007,05:28,1541.00,1542.00,1541.00,1542.00,806,211,1017.00
10/19/2007,05:29,1542.00,1542.25,1542.00,1542.00,113,76,189.00
10/19/2007,05:30,1542.00,1543.00,1542.00,1542.50,1042,305,1347.00
10/19/2007,05:31,1542.75,1543.00,1542.50,1542.50,418,75,493.00
10/19/2007,05:32,1542.50,1542.50,1542.00,1542.00,8,208,216.00
10/19/2007,05:33,1542.25,1542.25,1542.00,1542.25,549,2,551.00
10/19/2007,05:34,1542.25,1542.50,1542.25,1542.50,166,0,166.00
10/19/2007,05:35,1542.50,1543.25,1542.50,1543.00,672,68,740.00
10/19/2007,05:36,1543.00,1543.00,1542.75,1543.00,57,23,80.00
10/19/2007,05:37,1543.00,1543.50,1543.00,1543.25,465,60,525.00
10/19/2007,05:38,1543.25,1543.50,1543.00,1543.00,86,76,162.00
10/19/2007,05:39,1543.00,1543.50,1543.00,1543.25,112,175,287.00
10/19/2007,05:40,1543.25,1543.50,1542.75,1543.25,634,202,836.00
10/19/2007,05:41,1543.25,1543.25,1542.75,1543.00,7,201,208.00
10/19/2007,05:42,1543.00,1543.00,1542.75,1543.00,123,8,131.00
10/19/2007,05:43,1543.00,1543.00,1542.25,1542.25,33,189,222.00
10/19/2007,05:44,1542.25,1542.25,1542.00,1542.25,9,412,421.00
10/19/2007,05:45,1542.00,1542.50,1542.00,1542.50,97,2,99.00
10/19/2007,05:46,1542.25,1542.25,1542.00,1542.00,96,335,431.00
10/19/2007,05:47,1542.25,1542.75,1542.25,1542.75,440,23,463.00
10/19/2007,05:48,1542.75,1542.75,1542.50,1542.50,4,1,5.00
10/19/2007,05:49,1542.50,1543.00,1542.50,1543.00,190,7,197.00
10/19/2007,05:50,1543.00,1543.50,1543.00,1543.25,437,41,478.00
10/19/2007,05:51,1543.25,1543.25,1542.75,1542.75,3,285,288.00
10/19/2007,05:52,1543.00,1543.00,1542.75,1542.75,5,3,8.00
10/19/2007,05:53,1543.00,1543.25,1542.75,1543.00,67,10,77.00
10/19/2007,05:54,1542.75,1543.00,1542.75,1543.00,31,12,43.00
10/19/2007,05:55,1542.75,1543.00,1542.75,1543.00,67,100,167.00
10/19/2007,05:56,1543.00,1543.25,1543.00,1543.00,87,15,102.00
10/19/2007,05:57,1543.00,1543.00,1543.00,1543.00,0,10,10.00
10/19/2007,05:58,1543.00,1543.25,1543.00,1543.00,36,38,74.00
10/19/2007,05:59,1543.00,1543.25,1542.75,1543.00,38,531,569.00
10/19/2007,06:00,1543.25,1543.50,1543.00,1543.50,209,6,215.00
10/19/2007,06:01,1543.50,1543.75,1543.25,1543.50,282,88,370.00
10/19/2007,06:02,1543.50,1543.50,1543.00,1543.00,105,174,279.00
10/19/2007,06:03,1542.75,1543.00,1542.50,1542.75,289,762,1051.00
10/19/2007,06:04,1542.75,1542.75,1542.25,1542.75,234,296,530.00
10/19/2007,06:05,1542.50,1542.50,1542.25,1542.25,5,131,136.00
10/19/2007,06:06,1542.25,1542.25,1542.00,1542.25,32,357,389.00
10/19/2007,06:07,1542.25,1542.50,1542.25,1542.50,170,0,170.00
10/19/2007,06:08,1542.50,1542.75,1542.25,1542.75,40,221,261.00
10/19/2007,06:09,1542.50,1543.00,1542.50,1543.00,69,3,72.00
10/19/2007,06:10,1543.00,1543.00,1543.00,1543.00,109,0,109.00
10/19/2007,06:11,1543.00,1543.00,1542.50,1542.50,13,248,261.00
10/19/2007,06:12,1542.50,1542.50,1542.00,1542.25,19,126,145.00
10/19/2007,06:13,1542.25,1542.50,1542.25,1542.50,160,1,161.00
10/19/2007,06:14,1542.25,1542.50,1542.25,1542.25,3,37,40.00
10/19/2007,06:15,1542.25,1542.75,1542.25,1542.50,132,98,230.00
10/19/2007,06:16,1542.50,1543.00,1542.50,1543.00,54,3,57.00
10/19/2007,06:17,1543.00,1543.00,1542.75,1542.75,12,272,284.00
10/19/2007,06:18,1543.00,1543.25,1542.75,1543.00,131,51,182.00
10/19/2007,06:19,1543.00,1543.75,1543.00,1543.50,1165,315,1480.00
10/19/2007,06:20,1543.50,1544.25,1543.25,1543.50,521,330,851.00
10/19/2007,06:21,1543.50,1543.50,1543.25,1543.25,6,60,66.00
10/19/2007,06:22,1543.25,1543.50,1543.25,1543.50,53,29,82.00
10/19/2007,06:23,1543.50,1543.50,1543.25,1543.25,75,53,128.00
10/19/2007,06:24,1543.25,1543.75,1543.25,1543.75,106,211,317.00
10/19/2007,06:25,1543.75,1544.00,1543.50,1543.75,111,133,244.00
10/19/2007,06:26,1543.50,1544.00,1543.50,1543.75,206,200,406.00
10/19/2007,06:27,1543.75,1544.00,1543.50,1543.75,234,326,560.00
10/19/2007,06:28,1543.50,1543.75,1543.50,1543.50,210,25,235.00
10/19/2007,06:29,1543.75,1543.75,1543.50,1543.50,5,56,61.00
10/19/2007,06:30,1543.50,1543.50,1543.25,1543.50,111,9,120.00
10/19/2007,06:31,1543.50,1544.00,1542.50,1543.00,717,1026,1743.00
10/19/2007,06:32,1543.00,1543.00,1542.00,1542.75,254,562,816.00
10/19/2007,06:33,1542.50,1542.75,1542.25,1542.75,42,103,145.00
10/19/2007,06:34,1542.75,1542.75,1542.00,1542.00,24,96,120.00
10/19/2007,06:35,1542.25,1542.25,1541.75,1542.00,132,170,302.00
10/19/2007,06:36,1542.00,1542.25,1541.75,1541.75,27,212,239.00
10/19/2007,06:37,1542.00,1542.50,1542.00,1542.00,583,956,1539.00
10/19/2007,06:38,1542.00,1542.25,1541.50,1541.50,105,1127,1232.00
10/19/2007,06:39,1541.50,1541.75,1541.25,1541.75,89,252,341.00
10/19/2007,06:40,1541.50,1541.75,1541.50,1541.50,55,158,213.00
10/19/2007,06:41,1541.50,1542.00,1541.50,1542.00,44,81,125.00
10/19/2007,06:42,1542.00,1542.25,1541.75,1542.00,106,7,113.00
10/19/2007,06:43,1542.00,1542.25,1542.00,1542.00,20,53,73.00
10/19/2007,06:44,1542.00,1542.50,1542.00,1542.25,98,14,112.00
10/19/2007,06:45,1542.50,1542.50,1542.25,1542.25,9,186,195.00
10/19/2007,06:46,1542.25,1542.50,1542.25,1542.50,163,33,196.00
10/19/2007,06:47,1542.25,1542.25,1542.25,1542.25,0,64,64.00
10/19/2007,06:48,1542.50,1542.75,1542.25,1542.75,269,1,270.00
10/19/2007,06:49,1542.50,1542.75,1542.50,1542.50,80,146,226.00
10/19/2007,06:50,1542.50,1543.00,1542.50,1542.75,150,55,205.00
10/19/2007,06:51,1543.00,1543.25,1543.00,1543.25,262,29,291.00
10/19/2007,06:52,1543.25,1543.50,1543.00,1543.25,56,211,267.00
10/19/2007,06:53,1543.00,1543.25,1543.00,1543.25,65,11,76.00
10/19/2007,06:54,1543.00,1543.00,1542.75,1543.00,337,427,764.00
10/19/2007,06:55,1542.75,1542.75,1542.75,1542.75,0,45,45.00
10/19/2007,06:56,1543.00,1543.00,1542.75,1543.00,53,12,65.00
10/19/2007,06:57,1543.00,1543.00,1542.75,1542.75,35,3,38.00
10/19/2007,06:58,1542.75,1543.00,1542.50,1542.75,26,165,191.00
10/19/2007,06:59,1542.50,1542.75,1542.00,1542.25,25,280,305.00
10/19/2007,07:00,1542.25,1542.50,1542.25,1542.50,271,6,277.00
10/19/2007,07:01,1542.50,1542.75,1542.50,1542.50,374,96,470.00
10/19/2007,07:02,1542.75,1542.75,1542.50,1542.75,11,104,115.00
10/19/2007,07:03,1542.50,1543.00,1542.50,1543.00,97,33,130.00
10/19/2007,07:04,1542.75,1543.00,1542.50,1542.75,13,118,131.00
10/19/2007,07:05,1542.50,1542.75,1542.50,1542.75,135,105,240.00
10/19/2007,07:06,1543.00,1543.25,1542.75,1543.25,187,5,192.00
10/19/2007,07:07,1543.00,1543.00,1542.25,1542.50,132,794,926.00
10/19/2007,07:08,1542.50,1542.75,1542.25,1542.25,288,129,417.00
10/19/2007,07:09,1542.50,1542.75,1542.25,1542.50,197,21,218.00
10/19/2007,07:10,1542.75,1542.75,1542.50,1542.50,2,115,117.00
10/19/2007,07:11,1542.50,1542.50,1542.50,1542.50,0,44,44.00
10/19/2007,07:12,1542.50,1542.50,1542.50,1542.50,0,54,54.00
10/19/2007,07:13,1542.25,1542.25,1541.75,1541.75,16,457,473.00
10/19/2007,07:14,1541.75,1542.00,1541.50,1541.50,56,948,1004.00
10/19/2007,07:15,1541.50,1541.75,1541.25,1541.25,180,341,521.00
10/19/2007,07:16,1541.25,1541.75,1541.25,1541.25,628,573,1201.00
10/19/2007,07:17,1541.50,1541.50,1541.00,1541.25,115,374,489.00
10/19/2007,07:18,1541.25,1541.25,1541.00,1541.25,146,46,192.00
10/19/2007,07:19,1541.25,1541.25,1540.75,1541.00,152,608,760.00
10/19/2007,07:20,1541.00,1541.00,1539.75,1540.25,470,1607,2077.00
10/19/2007,07:21,1540.25,1540.50,1540.00,1540.50,604,12,616.00
10/19/2007,07:22,1540.50,1540.75,1540.25,1540.75,529,95,624.00
10/19/2007,07:23,1540.75,1541.00,1540.50,1540.75,379,178,557.00
10/19/2007,07:24,1540.75,1541.00,1540.50,1541.00,192,247,439.00
10/19/2007,07:25,1541.00,1541.50,1541.00,1541.25,446,9,455.00
10/19/2007,07:26,1541.00,1541.50,1541.00,1541.25,298,251,549.00
10/19/2007,07:27,1541.25,1541.25,1541.00,1541.25,128,112,240.00
10/19/2007,07:28,1541.25,1541.75,1541.25,1541.75,372,25,397.00
10/19/2007,07:29,1541.75,1541.75,1541.25,1541.50,211,271,482.00
10/19/2007,07:30,1541.50,1541.75,1541.50,1541.75,262,2,264.00
10/19/2007,07:31,1541.75,1542.00,1541.75,1542.00,46,0,46.00
10/19/2007,07:32,1542.00,1542.25,1541.75,1542.00,232,49,281.00
10/19/2007,07:33,1542.00,1542.25,1542.00,1542.00,102,86,188.00
10/19/2007,07:34,1542.00,1542.25,1542.00,1542.00,11,256,267.00
10/19/2007,07:35,1542.00,1542.25,1542.00,1542.25,54,106,160.00
10/19/2007,07:36,1542.00,1542.75,1542.00,1542.75,799,50,849.00
10/19/2007,07:37,1542.75,1544.25,1542.50,1543.75,2579,725,3304.00
10/19/2007,07:38,1543.75,1543.75,1542.50,1542.50,455,1543,1998.00
10/19/2007,07:39,1542.50,1542.50,1542.00,1542.25,76,694,770.00
10/19/2007,07:40,1542.00,1542.50,1541.25,1541.75,640,1254,1894.00
10/19/2007,07:41,1541.50,1542.50,1541.25,1542.25,346,279,625.00
10/19/2007,07:42,1542.25,1542.75,1542.00,1542.50,386,53,439.00
10/19/2007,07:43,1542.25,1542.50,1541.75,1542.00,69,520,589.00
10/19/2007,07:44,1542.00,1542.00,1541.50,1542.00,350,427,777.00
10/19/2007,07:45,1542.00,1542.00,1541.25,1541.50,252,412,664.00
10/19/2007,07:46,1541.50,1541.75,1541.25,1541.75,93,360,453.00
10/19/2007,07:47,1541.75,1542.00,1541.50,1542.00,492,201,693.00
10/19/2007,07:48,1541.75,1542.00,1541.25,1541.50,186,664,850.00
10/19/2007,07:49,1541.50,1541.75,1541.50,1541.50,99,5,104.00
10/19/2007,07:50,1541.75,1542.50,1541.50,1542.25,999,319,1318.00
10/19/2007,07:51,1542.25,1542.50,1542.25,1542.50,327,41,368.00
10/19/2007,07:52,1542.50,1542.75,1542.25,1542.25,316,196,512.00
10/19/2007,07:53,1542.25,1542.50,1542.25,1542.25,357,142,499.00
10/19/2007,07:54,1542.00,1542.50,1542.00,1542.00,143,374,517.00
10/19/2007,07:55,1542.00,1542.50,1542.00,1542.00,162,57,219.00
10/19/2007,07:56,1542.25,1542.50,1542.00,1542.25,165,33,198.00
10/19/2007,07:57,1542.50,1542.75,1542.25,1542.50,274,9,283.00
10/19/2007,07:58,1542.50,1542.50,1542.00,1542.25,156,289,445.00
10/19/2007,07:59,1542.50,1542.50,1542.25,1542.25,155,125,280.00
10/19/2007,08:00,1542.25,1542.50,1542.25,1542.50,246,39,285.00
10/19/2007,08:01,1542.75,1542.75,1542.00,1542.00,13,213,226.00
10/19/2007,08:02,1542.00,1542.25,1542.00,1542.00,8,442,450.00
10/19/2007,08:03,1542.00,1542.25,1541.75,1542.00,266,269,535.00
10/19/2007,08:04,1542.00,1542.00,1541.50,1541.75,7,349,356.00
10/19/2007,08:05,1541.50,1541.75,1541.25,1541.50,66,173,239.00
10/19/2007,08:06,1541.50,1541.75,1541.25,1541.50,453,6,459.00
10/19/2007,08:07,1541.50,1541.50,1541.25,1541.50,5,334,339.00
10/19/2007,08:08,1541.25,1541.50,1541.25,1541.25,68,270,338.00
10/19/2007,08:09,1541.50,1541.75,1541.25,1541.50,442,20,462.00
10/19/2007,08:10,1541.50,1541.75,1541.50,1541.50,115,201,316.00
10/19/2007,08:11,1541.50,1541.75,1541.25,1541.25,1,66,67.00
10/19/2007,08:12,1541.25,1541.25,1540.50,1540.50,110,1679,1789.00
10/19/2007,08:13,1540.50,1541.00,1540.25,1540.75,269,651,920.00
10/19/2007,08:14,1540.75,1540.75,1540.25,1540.50,23,497,520.00
10/19/2007,08:15,1540.25,1540.25,1539.75,1540.00,289,1079,1368.00
10/19/2007,08:16,1540.25,1540.25,1540.00,1540.00,330,26,356.00
10/19/2007,08:17,1540.25,1540.50,1539.25,1539.25,462,1530,1992.00
10/19/2007,08:18,1539.25,1539.75,1538.75,1538.75,639,1393,2032.00
10/19/2007,08:19,1538.75,1539.50,1538.75,1539.50,583,786,1369.00
10/19/2007,08:20,1539.50,1539.75,1539.25,1539.75,160,196,356.00
10/19/2007,08:21,1539.75,1540.00,1539.50,1540.00,391,307,698.00
10/19/2007,08:22,1540.00,1540.25,1539.75,1540.00,364,330,694.00
10/19/2007,08:23,1539.75,1539.75,1539.50,1539.75,217,188,405.00
10/19/2007,08:24,1539.75,1540.00,1539.75,1539.75,214,146,360.00
10/19/2007,08:25,1540.00,1540.25,1539.75,1540.00,130,377,507.00
10/19/2007,08:26,1540.00,1540.00,1539.75,1539.75,379,23,402.00
10/19/2007,08:27,1540.00,1540.00,1538.50,1538.75,742,1968,2710.00
10/19/2007,08:28,1538.75,1539.25,1538.50,1538.75,378,338,716.00
10/19/2007,08:29,1539.00,1540.00,1538.75,1540.00,1238,136,1374.00
10/19/2007,08:30,1540.00,1540.25,1539.50,1540.25,1735,1104,2839.00
10/19/2007,08:31,1540.00,1540.25,1539.25,1539.75,4185,7192,11377.00
10/19/2007,08:32,1539.75,1540.50,1539.25,1539.75,3533,4430,7963.00
10/19/2007,08:33,1539.75,1540.25,1539.50,1540.00,1512,1990,3502.00
10/19/2007,08:34,1540.00,1540.25,1539.50,1539.50,2965,3188,6153.00
10/19/2007,08:35,1539.75,1539.75,1538.75,1539.00,1196,5916,7112.00
10/19/2007,08:36,1538.75,1539.75,1538.75,1539.25,4058,3018,7076.00
10/19/2007,08:37,1539.50,1539.75,1538.75,1539.50,3107,2478,5585.00
10/19/2007,08:38,1539.50,1539.75,1538.25,1538.25,2476,4056,6532.00
10/19/2007,08:39,1538.25,1538.50,1537.00,1537.50,4696,8576,13272.00
10/19/2007,08:40,1537.25,1537.75,1535.75,1536.00,3727,9189,12916.00
10/19/2007,08:41,1536.00,1536.25,1535.00,1536.00,5856,8156,14012.00
10/19/2007,08:42,1536.00,1536.75,1535.75,1536.50,6808,4809,11617.00
10/19/2007,08:43,1536.25,1536.75,1535.75,1536.50,4808,3683,8491.00
10/19/2007,08:44,1536.50,1536.75,1535.75,1536.00,2611,3517,6128.00
10/19/2007,08:45,1536.25,1537.50,1535.50,1536.75,5755,5387,11142.00
10/19/2007,08:46,1536.75,1537.00,1535.75,1536.50,2449,3959,6408.00
10/19/2007,08:47,1536.50,1538.00,1536.25,1537.75,4814,3162,7976.00
10/19/2007,08:48,1537.50,1538.75,1537.50,1538.00,6314,3928,10242.00
10/19/2007,08:49,1538.00,1538.50,1537.75,1538.00,2172,2748,4920.00
10/19/2007,08:50,1537.75,1538.75,1537.00,1537.75,3036,3594,6630.00
10/19/2007,08:51,1537.50,1538.00,1537.25,1537.50,1110,1845,2955.00
10/19/2007,08:52,1537.50,1538.25,1537.50,1537.50,1309,758,2067.00
10/19/2007,08:53,1537.50,1537.75,1537.00,1537.25,1940,1533,3473.00
10/19/2007,08:54,1537.50,1538.00,1536.75,1538.00,2847,2562,5409.00
10/19/2007,08:55,1537.75,1538.00,1536.75,1537.00,2046,3145,5191.00
10/19/2007,08:56,1537.00,1537.25,1536.25,1536.50,3196,3712,6908.00
10/19/2007,08:57,1536.50,1537.50,1536.25,1537.00,3426,1802,5228.00
10/19/2007,08:58,1537.00,1537.75,1536.25,1536.50,1972,4276,6248.00
10/19/2007,08:59,1536.50,1537.75,1536.50,1537.25,3876,1863,5739.00
10/19/2007,09:00,1537.25,1538.25,1537.25,1537.50,2320,2356,4676.00
10/19/2007,09:01,1537.50,1538.25,1536.75,1537.25,1477,2842,4319.00
10/19/2007,09:02,1537.25,1537.75,1536.25,1536.50,1669,2931,4600.00
10/19/2007,09:03,1536.25,1536.75,1535.50,1535.50,1730,5008,6738.00
10/19/2007,09:04,1535.50,1536.00,1534.00,1534.50,3918,9827,13745.00
10/19/2007,09:05,1534.50,1535.00,1533.50,1534.00,6552,10962,17514.00
10/19/2007,09:06,1533.75,1534.25,1532.25,1532.75,6943,11899,18842.00
10/19/2007,09:07,1532.50,1532.75,1531.25,1531.75,8927,11413,20340.00
10/19/2007,09:08,1531.75,1532.25,1531.25,1532.25,5102,3073,8175.00
10/19/2007,09:09,1532.00,1532.75,1532.00,1532.75,4172,1225,5397.00
10/19/2007,09:10,1532.50,1533.50,1532.50,1533.25,5515,3840,9355.00
10/19/2007,09:11,1533.25,1533.50,1532.75,1533.00,2803,3942,6745.00
10/19/2007,09:12,1532.75,1533.25,1532.50,1533.25,3016,2107,5123.00
10/19/2007,09:13,1533.25,1533.50,1532.50,1533.25,3908,2687,6595.00
10/19/2007,09:14,1533.50,1534.00,1533.00,1533.75,4072,3201,7273.00
10/19/2007,09:15,1534.00,1534.00,1533.00,1533.50,1936,3869,5805.00
10/19/2007,09:16,1533.50,1534.00,1533.25,1534.00,2728,2131,4859.00
10/19/2007,09:17,1534.00,1534.00,1533.00,1533.50,1998,2253,4251.00
10/19/2007,09:18,1533.50,1534.00,1533.25,1534.00,1758,1282,3040.00
10/19/2007,09:19,1533.75,1534.00,1533.25,1533.50,748,1796,2544.00
10/19/2007,09:20,1533.75,1533.75,1532.75,1533.00,2298,3630,5928.00
10/19/2007,09:21,1533.00,1533.75,1533.00,1533.25,2400,1313,3713.00
10/19/2007,09:22,1533.25,1533.75,1533.25,1533.50,2464,884,3348.00
10/19/2007,09:23,1533.75,1534.50,1533.50,1534.25,4151,642,4793.00
10/19/2007,09:24,1534.50,1534.75,1534.00,1534.50,3466,2005,5471.00
10/19/2007,09:25,1534.50,1534.50,1533.50,1534.25,1320,2239,3559.00
10/19/2007,09:26,1534.25,1535.00,1533.75,1535.00,4349,3958,8307.00
10/19/2007,09:27,1534.75,1535.25,1534.25,1534.25,1581,1939,3520.00
10/19/2007,09:28,1534.25,1534.50,1533.75,1534.25,1667,1958,3625.00
10/19/2007,09:29,1534.25,1534.50,1533.75,1534.25,1201,2580,3781.00
10/19/2007,09:30,1534.25,1534.50,1533.50,1534.50,2691,1345,4036.00
10/19/2007,09:31,1534.50,1534.50,1532.75,1533.25,1785,5163,6948.00
10/19/2007,09:32,1533.25,1533.50,1533.00,1533.25,2555,1265,3820.00
10/19/2007,09:33,1533.25,1533.50,1532.25,1532.75,3040,4922,7962.00
10/19/2007,09:34,1532.75,1533.25,1532.50,1532.75,2023,2588,4611.00
10/19/2007,09:35,1532.75,1532.75,1531.00,1531.00,3605,12141,15746.00
10/19/2007,09:36,1531.25,1532.25,1531.25,1531.50,2081,3298,5379.00
10/19/2007,09:37,1531.50,1532.00,1530.50,1531.75,7392,8028,15420.00
10/19/2007,09:38,1531.50,1532.00,1531.00,1531.75,3284,2921,6205.00
10/19/2007,09:39,1531.75,1532.75,1531.50,1532.50,5385,1496,6881.00
10/19/2007,09:40,1532.25,1532.75,1532.25,1532.50,1588,831,2419.00
10/19/2007,09:41,1532.50,1532.75,1530.75,1531.00,1940,5240,7180.00
10/19/2007,09:42,1531.25,1531.25,1529.75,1530.00,3011,10130,13141.00
10/19/2007,09:43,1530.25,1531.25,1529.50,1531.25,7874,6083,13957.00
10/19/2007,09:44,1531.25,1531.25,1530.00,1530.75,1955,4010,5965.00
10/19/2007,09:45,1530.50,1531.00,1529.25,1529.50,5249,5481,10730.00
10/19/2007,09:46,1529.75,1530.75,1529.25,1529.50,4383,3821,8204.00
10/19/2007,09:47,1529.50,1529.75,1528.75,1529.00,5934,7275,13209.00
10/19/2007,09:48,1529.25,1530.75,1529.00,1530.75,5336,2504,7840.00
10/19/2007,09:49,1530.75,1531.00,1530.00,1530.25,2021,2637,4658.00
10/19/2007,09:50,1530.50,1531.00,1529.75,1530.75,1881,2367,4248.00
10/19/2007,09:51,1530.75,1530.75,1530.00,1530.50,1443,1071,2514.00
10/19/2007,09:52,1530.50,1530.75,1530.25,1530.75,2129,2535,4664.00
10/19/2007,09:53,1530.75,1530.75,1529.25,1529.75,1864,3182,5046.00
10/19/2007,09:54,1530.00,1530.00,1529.00,1530.00,2574,4465,7039.00
10/19/2007,09:55,1530.00,1530.50,1529.75,1530.00,1311,1353,2664.00
10/19/2007,09:56,1530.25,1530.25,1528.75,1529.25,3685,5345,9030.00
10/19/2007,09:57,1529.25,1529.75,1527.50,1527.75,2500,9599,12099.00
10/19/2007,09:58,1527.50,1528.25,1526.50,1526.75,7289,11095,18384.00
10/19/2007,09:59,1526.50,1526.75,1525.25,1526.25,9512,12991,22503.00
10/19/2007,10:00,1526.25,1526.75,1524.75,1525.00,4836,9678,14514.00
10/19/2007,10:01,1525.00,1527.25,1525.00,1527.00,7123,4730,11853.00
10/19/2007,10:02,1526.75,1527.50,1526.50,1527.00,4966,2262,7228.00
10/19/2007,10:03,1527.00,1527.00,1526.00,1526.50,2363,6553,8916.00
10/19/2007,10:04,1526.50,1527.75,1526.25,1527.50,4136,2930,7066.00
10/19/2007,10:05,1527.75,1527.75,1527.00,1527.50,2310,2942,5252.00
10/19/2007,10:06,1527.75,1528.75,1527.75,1528.75,5736,1775,7511.00
10/19/2007,10:07,1528.75,1529.00,1528.00,1528.25,3890,1936,5826.00
10/19/2007,10:08,1528.25,1528.50,1526.75,1526.75,2124,4637,6761.00
10/19/2007,10:09,1526.75,1527.75,1526.50,1527.75,2968,2340,5308.00
10/19/2007,10:10,1527.75,1528.50,1527.75,1528.25,2684,1241,3925.00
10/19/2007,10:11,1528.50,1528.50,1527.75,1528.50,2072,2525,4597.00
10/19/2007,10:12,1528.50,1529.25,1528.25,1529.25,3435,1219,4654.00
10/19/2007,10:13,1529.25,1529.50,1528.50,1528.75,1759,2667,4426.00
10/19/2007,10:14,1528.75,1528.75,1528.50,1528.75,1370,127,1497.00
10/19/2007,10:15,1528.75,1529.00,1528.25,1528.50,1575,1706,3281.00
10/19/2007,10:16,1528.50,1528.50,1527.25,1527.75,1202,3163,4365.00
10/19/2007,10:17,1528.00,1528.50,1527.75,1528.00,1615,1408,3023.00
10/19/2007,10:18,1528.00,1528.50,1527.75,1528.25,1176,536,1712.00
10/19/2007,10:19,1528.00,1528.25,1527.75,1528.00,593,621,1214.00
10/19/2007,10:20,1528.00,1528.25,1527.50,1527.50,454,1305,1759.00
10/19/2007,10:21,1527.50,1527.75,1526.50,1527.25,2122,3826,5948.00
10/19/2007,10:22,1527.25,1527.50,1526.50,1526.75,645,2150,2795.00
10/19/2007,10:23,1526.50,1526.75,1525.75,1526.00,1107,3072,4179.00
10/19/2007,10:24,1526.00,1526.25,1525.75,1526.00,792,2371,3163.00
10/19/2007,10:25,1526.00,1526.75,1525.75,1526.75,4041,2564,6605.00
10/19/2007,10:26,1526.75,1526.75,1526.00,1526.75,957,1353,2310.00
10/19/2007,10:27,1526.75,1527.25,1526.25,1527.25,3327,1078,4405.00
10/19/2007,10:28,1527.25,1527.50,1527.00,1527.50,2557,669,3226.00
10/19/2007,10:29,1527.50,1527.75,1527.00,1527.50,1967,1361,3328.00
10/19/2007,10:30,1527.75,1528.00,1527.50,1527.75,1124,1395,2519.00
10/19/2007,10:31,1527.75,1528.00,1526.50,1527.25,1205,1750,2955.00
10/19/2007,10:32,1527.25,1527.50,1525.50,1525.50,2383,5564,7947.00
10/19/2007,10:33,1525.75,1525.75,1524.50,1525.25,4586,7186,11772.00
10/19/2007,10:34,1525.25,1525.25,1522.50,1523.25,7494,13133,20627.00
10/19/2007,10:35,1523.50,1523.75,1522.50,1523.25,3473,6894,10367.00
10/19/2007,10:36,1523.25,1525.75,1522.75,1525.50,8632,2553,11185.00
10/19/2007,10:37,1525.50,1526.00,1524.75,1525.75,3819,4824,8643.00
10/19/2007,10:38,1525.75,1527.25,1525.25,1527.00,5122,2460,7582.00
10/19/2007,10:39,1527.00,1527.00,1526.00,1526.25,2418,1484,3902.00
10/19/2007,10:40,1526.50,1526.50,1525.50,1525.50,1918,2715,4633.00
10/19/2007,10:41,1525.75,1525.75,1525.25,1525.75,870,731,1601.00
10/19/2007,10:42,1525.75,1526.50,1525.50,1526.50,1974,916,2890.00
10/19/2007,10:43,1526.25,1527.25,1526.25,1526.50,2571,1614,4185.00
10/19/2007,10:44,1526.25,1526.50,1525.50,1525.75,552,1332,1884.00
10/19/2007,10:45,1525.75,1527.50,1525.75,1527.50,7221,2612,9833.00
10/19/2007,10:46,1527.50,1527.75,1527.00,1527.25,1706,1707,3413.00
10/19/2007,10:47,1527.50,1527.75,1526.00,1526.50,1645,3962,5607.00
10/19/2007,10:48,1526.50,1527.25,1526.25,1527.25,1531,691,2222.00
10/19/2007,10:49,1527.25,1527.50,1526.50,1527.00,819,1060,1879.00
10/19/2007,10:50,1527.25,1528.50,1527.00,1528.25,4418,815,5233.00
10/19/2007,10:51,1528.25,1529.50,1528.25,1528.75,6793,3230,10023.00
10/19/2007,10:52,1528.75,1529.25,1528.00,1529.00,4653,3156,7809.00
10/19/2007,10:53,1529.00,1529.50,1528.50,1529.25,1468,1218,2686.00
10/19/2007,10:54,1529.25,1530.25,1529.00,1530.00,4911,2322,7233.00
10/19/2007,10:55,1530.00,1530.25,1529.50,1530.00,4423,2999,7422.00
10/19/2007,10:56,1529.75,1531.25,1529.75,1530.75,8483,4424,12907.00
10/19/2007,10:57,1530.75,1531.25,1529.50,1529.50,3695,6030,9725.00
10/19/2007,10:58,1529.50,1530.00,1529.50,1529.75,1879,923,2802.00
10/19/2007,10:59,1529.75,1530.00,1529.25,1529.25,896,1832,2728.00
10/19/2007,11:00,1529.25,1530.25,1529.25,1529.75,1593,1861,3454.00
10/19/2007,11:01,1529.75,1530.00,1528.50,1528.50,1682,4523,6205.00
10/19/2007,11:02,1528.75,1529.25,1528.50,1529.00,2256,2869,5125.00
10/19/2007,11:03,1529.00,1529.25,1528.75,1529.00,937,679,1616.00
10/19/2007,11:04,1529.00,1529.00,1527.50,1528.75,4331,8211,12542.00
10/19/2007,11:05,1528.75,1528.75,1527.75,1528.25,1669,2169,3838.00
10/19/2007,11:06,1528.25,1528.75,1528.00,1528.50,705,655,1360.00
10/19/2007,11:07,1528.50,1529.75,1528.25,1529.00,2386,1599,3985.00
10/19/2007,11:08,1529.00,1529.75,1528.75,1529.25,1730,451,2181.00
10/19/2007,11:09,1529.25,1529.75,1528.50,1529.00,1064,1951,3015.00
10/19/2007,11:10,1529.00,1530.25,1529.00,1530.25,4913,834,5747.00
10/19/2007,11:11,1530.25,1530.75,1529.75,1530.25,2564,2114,4678.00
10/19/2007,11:12,1530.50,1530.75,1529.75,1530.75,2707,2596,5303.00
10/19/2007,11:13,1530.75,1530.75,1529.75,1530.50,3371,2544,5915.00
10/19/2007,11:14,1530.50,1530.50,1529.25,1529.50,2810,2373,5183.00
10/19/2007,11:15,1529.50,1530.00,1529.50,1530.00,1121,575,1696.00
10/19/2007,11:16,1530.00,1530.50,1529.50,1530.50,949,510,1459.00
10/19/2007,11:17,1530.25,1531.25,1530.25,1530.75,2764,1256,4020.00
10/19/2007,11:18,1530.75,1531.75,1530.50,1531.75,2793,820,3613.00
10/19/2007,11:19,1531.50,1531.75,1530.25,1530.50,3721,4442,8163.00
10/19/2007,11:20,1530.50,1531.00,1530.25,1531.00,1243,551,1794.00
10/19/2007,11:21,1530.75,1531.00,1530.25,1530.25,574,1392,1966.00
10/19/2007,11:22,1530.25,1530.50,1529.50,1530.00,2584,2450,5034.00
10/19/2007,11:23,1529.75,1530.75,1529.75,1530.50,1779,1418,3197.00
10/19/2007,11:24,1530.25,1530.50,1529.75,1529.75,17,784,801.00
10/19/2007,11:25,1529.75,1530.00,1529.00,1529.25,454,1869,2323.00
10/19/2007,11:26,1529.25,1529.50,1528.75,1529.00,807,1260,2067.00
10/19/2007,11:27,1529.25,1530.25,1529.25,1529.75,1943,684,2627.00
10/19/2007,11:28,1529.50,1529.75,1529.25,1529.50,358,455,813.00
10/19/2007,11:29,1529.50,1529.75,1528.25,1528.50,484,2386,2870.00
10/19/2007,11:30,1528.50,1528.50,1527.75,1528.25,1109,2361,3470.00
10/19/2007,11:31,1528.00,1528.50,1527.75,1528.50,2859,2786,5645.00
10/19/2007,11:32,1528.25,1529.00,1528.25,1528.75,1638,1879,3517.00
10/19/2007,11:33,1528.75,1529.75,1528.75,1529.25,2337,1059,3396.00
10/19/2007,11:34,1529.25,1529.50,1528.00,1528.25,718,1822,2540.00
10/19/2007,11:35,1528.50,1529.25,1528.25,1528.75,1887,2036,3923.00
10/19/2007,11:36,1528.75,1529.25,1528.50,1529.25,345,1606,1951.00
10/19/2007,11:37,1529.25,1529.25,1528.75,1528.75,281,164,445.00
10/19/2007,11:38,1529.00,1529.25,1528.75,1528.75,411,296,707.00
10/19/2007,11:39,1529.00,1529.00,1528.50,1529.00,206,247,453.00
10/19/2007,11:40,1529.00,1530.50,1529.00,1530.00,2630,843,3473.00
10/19/2007,11:41,1530.00,1530.75,1529.50,1530.75,2628,1321,3949.00
10/19/2007,11:42,1530.50,1531.75,1530.50,1531.50,3780,1110,4890.00
10/19/2007,11:43,1531.50,1531.75,1530.50,1530.50,1294,1384,2678.00
10/19/2007,11:44,1530.50,1530.75,1530.00,1530.00,1129,2077,3206.00
10/19/2007,11:45,1530.00,1530.00,1529.25,1529.50,754,1493,2247.00
10/19/2007,11:46,1529.25,1529.50,1529.00,1529.25,661,899,1560.00
10/19/2007,11:47,1529.00,1529.75,1529.00,1529.75,1398,1123,2521.00
10/19/2007,11:48,1529.75,1530.75,1529.50,1530.25,1352,950,2302.00
10/19/2007,11:49,1530.25,1530.25,1528.50,1528.75,575,2371,2946.00
10/19/2007,11:50,1529.00,1530.25,1528.75,1529.50,1957,1098,3055.00
10/19/2007,11:51,1529.50,1529.75,1529.25,1529.50,332,434,766.00
10/19/2007,11:52,1529.50,1529.50,1528.00,1528.25,666,1838,2504.00
10/19/2007,11:53,1528.25,1528.75,1527.75,1528.00,1876,1671,3547.00
10/19/2007,11:54,1528.25,1528.50,1528.00,1528.00,596,467,1063.00
10/19/2007,11:55,1528.00,1528.75,1527.75,1528.25,1047,631,1678.00
10/19/2007,11:56,1528.25,1528.25,1527.00,1528.25,2167,4622,6789.00
10/19/2007,11:57,1528.00,1528.50,1527.75,1528.50,2742,2260,5002.00
10/19/2007,11:58,1528.25,1528.50,1527.25,1527.50,454,2909,3363.00
10/19/2007,11:59,1527.50,1528.25,1527.25,1528.25,1412,914,2326.00
10/19/2007,12:00,1528.25,1528.25,1527.50,1527.50,1001,723,1724.00
10/19/2007,12:01,1527.50,1528.25,1527.25,1527.25,813,855,1668.00
10/19/2007,12:02,1527.50,1527.50,1526.75,1527.25,2145,4847,6992.00
10/19/2007,12:03,1527.50,1527.50,1526.75,1527.00,2331,2343,4674.00
10/19/2007,12:04,1527.00,1527.25,1526.00,1526.25,1870,4096,5966.00
10/19/2007,12:05,1526.25,1526.75,1525.75,1526.25,2606,2843,5449.00
10/19/2007,12:06,1526.25,1527.25,1526.25,1527.00,3337,1801,5138.00
10/19/2007,12:07,1527.00,1527.25,1526.25,1526.50,1011,1517,2528.00
10/19/2007,12:08,1526.50,1527.00,1526.00,1526.25,2134,1539,3673.00
10/19/2007,12:09,1526.25,1526.75,1525.75,1526.25,1093,1182,2275.00
10/19/2007,12:10,1526.00,1527.00,1526.00,1526.75,2468,811,3279.00
10/19/2007,12:11,1526.50,1527.00,1526.00,1526.50,1428,1511,2939.00
10/19/2007,12:12,1526.50,1527.25,1526.25,1527.25,1981,473,2454.00
10/19/2007,12:13,1527.25,1527.25,1526.75,1527.00,1740,206,1946.00
10/19/2007,12:14,1527.25,1527.25,1526.75,1526.75,166,600,766.00
10/19/2007,12:15,1527.00,1527.00,1526.75,1527.00,428,761,1189.00
10/19/2007,12:16,1527.00,1527.00,1525.75,1526.00,307,1542,1849.00
10/19/2007,12:17,1526.00,1526.25,1525.25,1525.75,1690,2597,4287.00
10/19/2007,12:18,1525.75,1526.25,1525.50,1526.00,1065,437,1502.00
10/19/2007,12:19,1526.00,1526.50,1525.75,1526.25,1090,600,1690.00
10/19/2007,12:20,1526.25,1526.25,1525.75,1525.75,309,215,524.00
10/19/2007,12:21,1526.00,1526.00,1525.00,1525.00,634,2350,2984.00
10/19/2007,12:22,1525.00,1526.25,1524.75,1525.50,2555,2780,5335.00
10/19/2007,12:23,1525.50,1525.50,1524.50,1524.75,1971,2943,4914.00
10/19/2007,12:24,1524.75,1525.00,1523.25,1523.75,2439,6203,8642.00
10/19/2007,12:25,1523.50,1524.25,1523.25,1523.75,3022,2970,5992.00
10/19/2007,12:26,1524.00,1524.50,1523.75,1524.25,1462,603,2065.00
10/19/2007,12:27,1524.50,1525.25,1524.25,1524.50,2537,1377,3914.00
10/19/2007,12:28,1524.50,1524.50,1523.25,1523.50,1336,2086,3422.00
10/19/2007,12:29,1523.50,1524.00,1523.25,1523.25,1269,3128,4397.00
10/19/2007,12:30,1523.00,1524.75,1523.00,1524.25,2499,1089,3588.00
10/19/2007,12:31,1524.50,1524.75,1524.00,1524.75,1944,994,2938.00
10/19/2007,12:32,1524.75,1525.25,1524.75,1525.00,2031,554,2585.00
10/19/2007,12:33,1525.00,1525.50,1524.75,1525.00,1292,1657,2949.00
10/19/2007,12:34,1525.00,1525.25,1524.25,1525.00,1097,1529,2626.00
10/19/2007,12:35,1524.75,1525.00,1524.25,1524.25,826,873,1699.00
10/19/2007,12:36,1524.25,1525.00,1524.25,1524.50,941,664,1605.00
10/19/2007,12:37,1524.50,1525.50,1524.25,1525.25,3020,770,3790.00
10/19/2007,12:38,1525.25,1525.25,1524.75,1525.25,364,622,986.00
10/19/2007,12:39,1525.25,1525.25,1524.75,1524.75,199,1187,1386.00
10/19/2007,12:40,1524.75,1525.00,1523.50,1524.00,1508,3519,5027.00
10/19/2007,12:41,1524.00,1524.75,1524.00,1524.00,813,982,1795.00
10/19/2007,12:42,1524.00,1524.75,1523.75,1524.50,1600,815,2415.00
10/19/2007,12:43,1524.50,1525.50,1524.50,1525.25,2919,2025,4944.00
10/19/2007,12:44,1525.25,1526.00,1525.00,1525.75,2107,1394,3501.00
10/19/2007,12:45,1525.50,1526.00,1525.25,1525.50,827,1973,2800.00
10/19/2007,12:46,1525.25,1527.00,1525.25,1526.75,4781,677,5458.00
10/19/2007,12:47,1526.75,1527.25,1526.50,1527.25,3409,2537,5946.00
10/19/2007,12:48,1527.50,1527.75,1526.75,1527.25,2627,3293,5920.00
10/19/2007,12:49,1527.25,1527.75,1527.00,1527.25,1026,1430,2456.00
10/19/2007,12:50,1527.00,1527.25,1526.50,1526.75,117,1320,1437.00
10/19/2007,12:51,1526.75,1527.00,1526.50,1526.75,259,206,465.00
10/19/2007,12:52,1526.75,1527.25,1526.75,1527.00,1078,818,1896.00
10/19/2007,12:53,1527.00,1527.50,1527.00,1527.25,550,217,767.00
10/19/2007,12:54,1527.25,1527.75,1527.00,1527.25,1286,578,1864.00
10/19/2007,12:55,1527.50,1527.75,1527.00,1527.50,547,769,1316.00
10/19/2007,12:56,1527.75,1528.25,1527.25,1528.25,2025,1007,3032.00
10/19/2007,12:57,1528.00,1528.25,1526.00,1526.25,1739,4131,5870.00
10/19/2007,12:58,1526.50,1526.75,1526.00,1526.50,973,587,1560.00
10/19/2007,12:59,1526.50,1527.00,1526.25,1526.50,1148,680,1828.00
10/19/2007,13:00,1526.50,1526.75,1525.75,1526.25,565,1151,1716.00
10/19/2007,13:01,1526.00,1526.25,1524.75,1525.25,1822,3166,4988.00
10/19/2007,13:02,1525.25,1525.50,1524.75,1525.00,1504,1189,2693.00
10/19/2007,13:03,1525.00,1525.25,1524.25,1524.25,2015,4346,6361.00
10/19/2007,13:04,1524.00,1524.50,1523.50,1524.00,1825,4691,6516.00
10/19/2007,13:05,1524.00,1524.50,1523.75,1524.50,1081,730,1811.00
10/19/2007,13:06,1524.50,1525.75,1524.25,1525.50,3286,1501,4787.00
10/19/2007,13:07,1525.50,1525.50,1524.50,1525.00,874,1583,2457.00
10/19/2007,13:08,1525.00,1525.25,1524.25,1524.25,545,1464,2009.00
10/19/2007,13:09,1524.25,1524.50,1523.50,1523.75,1679,3309,4988.00
10/19/2007,13:10,1523.75,1524.50,1523.50,1524.25,1298,858,2156.00
10/19/2007,13:11,1524.25,1525.75,1524.00,1525.75,2944,352,3296.00
10/19/2007,13:12,1525.50,1525.75,1523.50,1524.00,1242,3380,4622.00
10/19/2007,13:13,1524.00,1524.75,1523.25,1524.25,1428,2618,4046.00
10/19/2007,13:14,1524.00,1524.50,1523.75,1524.00,1055,1067,2122.00
10/19/2007,13:15,1524.00,1524.00,1522.00,1522.00,2035,10701,12736.00
10/19/2007,13:16,1522.00,1522.50,1521.50,1522.50,5349,5596,10945.00
10/19/2007,13:17,1522.50,1522.50,1521.50,1522.00,2317,3326,5643.00
10/19/2007,13:18,1522.25,1522.50,1521.00,1521.50,5110,6465,11575.00
10/19/2007,13:19,1521.50,1522.75,1521.50,1522.75,3422,2209,5631.00
10/19/2007,13:20,1522.75,1523.25,1522.25,1522.50,1416,1846,3262.00
10/19/2007,13:21,1522.50,1522.50,1520.50,1521.00,3573,7589,11162.00
10/19/2007,13:22,1521.00,1521.00,1519.50,1520.50,6344,12043,18387.00
10/19/2007,13:23,1520.25,1521.50,1520.25,1521.50,7761,3239,11000.00
10/19/2007,13:24,1521.50,1522.25,1521.25,1522.00,2144,624,2768.00
10/19/2007,13:25,1522.25,1523.75,1522.00,1523.25,5581,3200,8781.00
10/19/2007,13:26,1523.25,1523.50,1522.50,1522.75,1204,1642,2846.00
10/19/2007,13:27,1523.00,1523.50,1522.00,1523.25,2369,2358,4727.00
10/19/2007,13:28,1523.25,1524.75,1523.00,1524.00,4905,6576,11481.00
10/19/2007,13:29,1524.00,1524.25,1522.50,1524.25,3694,3647,7341.00
10/19/2007,13:30,1524.25,1524.50,1522.50,1522.75,2039,3447,5486.00
10/19/2007,13:31,1522.50,1523.75,1522.50,1523.75,2403,1862,4265.00
10/19/2007,13:32,1523.50,1523.50,1522.75,1523.00,818,1984,2802.00
10/19/2007,13:33,1523.00,1523.75,1522.75,1523.75,2066,694,2760.00
10/19/2007,13:34,1523.75,1524.00,1522.75,1523.25,2943,3515,6458.00
10/19/2007,13:35,1523.25,1523.75,1523.25,1523.75,465,269,734.00
10/19/2007,13:36,1523.50,1523.75,1522.00,1522.25,1809,3318,5127.00
10/19/2007,13:37,1522.00,1522.50,1520.00,1521.25,3433,4490,7923.00
10/19/2007,13:38,1521.00,1522.25,1521.00,1522.00,2846,2072,4918.00
10/19/2007,13:39,1521.75,1522.25,1521.00,1521.75,2544,2677,5221.00
10/19/2007,13:40,1521.75,1522.00,1521.25,1521.75,1197,1182,2379.00
10/19/2007,13:41,1521.75,1522.75,1521.75,1522.25,1450,995,2445.00
10/19/2007,13:42,1522.50,1522.50,1521.50,1522.00,779,1277,2056.00
10/19/2007,13:43,1522.00,1522.50,1521.75,1522.25,3544,1726,5270.00
10/19/2007,13:44,1522.25,1523.00,1521.75,1522.00,3160,2265,5425.00
10/19/2007,13:45,1522.25,1522.50,1520.50,1521.25,2451,2618,5069.00
10/19/2007,13:46,1521.50,1522.00,1520.25,1520.50,1727,2261,3988.00
10/19/2007,13:47,1520.50,1522.50,1520.25,1522.25,4745,1807,6552.00
10/19/2007,13:48,1522.25,1522.50,1521.50,1522.25,1296,1155,2451.00
10/19/2007,13:49,1522.25,1523.00,1522.00,1522.00,2464,2600,5064.00
10/19/2007,13:50,1522.00,1523.00,1521.75,1522.75,988,1035,2023.00
10/19/2007,13:51,1522.50,1522.75,1521.75,1522.25,1419,2429,3848.00
10/19/2007,13:52,1522.50,1522.50,1520.25,1521.50,3870,4547,8417.00
10/19/2007,13:53,1521.50,1521.50,1519.50,1519.50,2805,5407,8212.00
10/19/2007,13:54,1519.50,1519.50,1518.25,1519.25,5916,9215,15131.00
10/19/2007,13:55,1519.50,1519.75,1518.00,1518.25,2445,5120,7565.00
10/19/2007,13:56,1518.25,1519.00,1517.25,1518.00,5904,9012,14916.00
10/19/2007,13:57,1517.75,1518.25,1516.00,1516.75,5962,11887,17849.00
10/19/2007,13:58,1516.75,1517.75,1516.75,1517.50,3343,2371,5714.00
10/19/2007,13:59,1517.50,1518.25,1517.00,1518.00,4079,3132,7211.00
10/19/2007,14:00,1518.00,1518.50,1516.50,1517.00,3954,3953,7907.00
10/19/2007,14:01,1517.00,1518.00,1517.00,1517.75,3221,1867,5088.00
10/19/2007,14:02,1517.75,1518.50,1517.25,1518.50,3282,3115,6397.00
10/19/2007,14:03,1518.25,1518.75,1517.50,1517.75,3291,1452,4743.00
10/19/2007,14:04,1518.00,1518.75,1517.50,1517.50,2614,2667,5281.00
10/19/2007,14:05,1517.50,1518.00,1516.00,1517.25,6785,7065,13850.00
10/19/2007,14:06,1517.25,1518.00,1516.75,1517.25,1941,2288,4229.00
10/19/2007,14:07,1517.25,1518.50,1517.25,1517.75,1657,1341,2998.00
10/19/2007,14:08,1518.00,1518.00,1516.75,1517.50,2822,3047,5869.00
10/19/2007,14:09,1517.50,1518.00,1517.00,1517.75,3700,1628,5328.00
10/19/2007,14:10,1517.50,1519.50,1517.50,1519.50,6673,2005,8678.00
10/19/2007,14:11,1519.50,1519.50,1518.25,1518.25,2979,3428,6407.00
10/19/2007,14:12,1518.25,1518.75,1517.75,1518.25,2568,2661,5229.00
10/19/2007,14:13,1518.25,1518.50,1516.75,1517.25,2500,4448,6948.00
10/19/2007,14:14,1517.25,1518.25,1517.00,1518.00,3007,1032,4039.00
10/19/2007,14:15,1518.25,1519.25,1517.50,1517.75,3708,5087,8795.00
10/19/2007,14:16,1518.00,1518.00,1517.25,1517.75,1030,4126,5156.00
10/19/2007,14:17,1517.50,1517.75,1515.75,1516.00,2901,4919,7820.00
10/19/2007,14:18,1516.00,1516.75,1515.25,1515.50,3403,5615,9018.00
10/19/2007,14:19,1515.50,1517.50,1515.25,1517.50,3785,2105,5890.00
10/19/2007,14:20,1517.50,1518.00,1515.00,1515.00,5234,6401,11635.00
10/19/2007,14:21,1515.00,1515.00,1513.25,1513.50,5573,11958,17531.00
10/19/2007,14:22,1513.50,1515.25,1513.50,1514.50,5707,5148,10855.00
10/19/2007,14:23,1514.50,1515.00,1512.75,1513.25,3211,6677,9888.00
10/19/2007,14:24,1513.50,1514.25,1512.25,1512.50,4830,7108,11938.00
10/19/2007,14:25,1512.50,1513.50,1512.50,1513.25,3791,3667,7458.00
10/19/2007,14:26,1513.50,1514.75,1513.25,1514.25,3025,2366,5391.00
10/19/2007,14:27,1514.00,1514.75,1513.75,1514.25,1570,2989,4559.00
10/19/2007,14:28,1514.25,1514.75,1513.00,1514.00,3292,4631,7923.00
10/19/2007,14:29,1513.75,1514.75,1513.75,1514.00,1934,2001,3935.00
10/19/2007,14:30,1514.00,1514.75,1512.25,1512.25,2279,5516,7795.00
10/19/2007,14:31,1512.50,1513.00,1510.75,1511.25,8314,11739,20053.00
10/19/2007,14:32,1511.25,1512.50,1510.75,1511.75,7232,5967,13199.00
10/19/2007,14:33,1512.00,1512.00,1510.75,1511.75,1897,2692,4589.00
10/19/2007,14:34,1512.00,1512.50,1511.75,1512.00,3460,3611,7071.00
10/19/2007,14:35,1512.00,1513.00,1511.50,1512.75,3324,2303,5627.00
10/19/2007,14:36,1512.75,1513.50,1511.75,1512.00,3856,3954,7810.00
10/19/2007,14:37,1511.75,1512.00,1510.50,1512.00,4722,5556,10278.00
10/19/2007,14:38,1512.00,1514.00,1511.75,1513.00,6780,4136,10916.00
10/19/2007,14:39,1513.00,1515.75,1513.00,1515.75,10429,5294,15723.00
10/19/2007,14:40,1515.50,1516.25,1515.00,1515.00,4934,4077,9011.00
10/19/2007,14:41,1515.25,1515.25,1514.00,1514.25,4450,5959,10409.00
10/19/2007,14:42,1514.25,1514.25,1513.25,1513.25,2006,4901,6907.00
10/19/2007,14:43,1513.50,1513.50,1512.50,1512.75,2706,3615,6321.00
10/19/2007,14:44,1513.00,1513.00,1511.50,1512.00,5811,5794,11605.00
10/19/2007,14:45,1512.00,1513.00,1511.75,1512.25,3544,4051,7595.00
10/19/2007,14:46,1512.25,1512.75,1510.50,1510.50,2336,7312,9648.00
10/19/2007,14:47,1510.50,1511.25,1509.00,1509.75,7904,9942,17846.00
10/19/2007,14:48,1509.75,1510.00,1508.00,1509.50,5420,8173,13593.00
10/19/2007,14:49,1509.50,1510.75,1508.00,1508.25,6616,8476,15092.00
10/19/2007,14:50,1508.00,1509.50,1507.50,1508.75,6961,4948,11909.00
10/19/2007,14:51,1508.75,1510.75,1508.00,1510.00,6759,5940,12699.00
10/19/2007,14:52,1509.75,1510.00,1508.00,1509.00,6399,7715,14114.00
10/19/2007,14:53,1509.00,1510.00,1508.50,1510.00,5379,3074,8453.00
10/19/2007,14:54,1510.00,1510.50,1509.50,1510.00,6116,3692,9808.00
10/19/2007,14:55,1510.00,1510.75,1509.25,1510.50,4173,5840,10013.00
10/19/2007,14:56,1510.50,1510.75,1509.50,1509.75,3647,5190,8837.00
10/19/2007,14:57,1509.75,1510.25,1508.00,1508.50,5179,10046,15225.00
10/19/2007,14:58,1508.25,1509.00,1508.00,1508.75,9148,8999,18147.00
10/19/2007,14:59,1508.75,1509.75,1507.75,1508.25,10142,13550,23692.00
10/19/2007,15:00,1508.25,1508.75,1507.00,1508.00,11367,16457,27824.00
10/19/2007,15:01,1508.00,1509.00,1507.50,1507.75,12904,13525,26429.00
10/19/2007,15:02,1508.00,1508.50,1507.50,1508.25,8262,5614,13876.00
10/19/2007,15:03,1508.00,1508.75,1507.75,1508.50,5418,4242,9660.00
10/19/2007,15:04,1508.50,1508.75,1507.25,1507.75,4584,7091,11675.00
10/19/2007,15:05,1507.75,1507.75,1506.50,1507.00,4767,6307,11074.00
10/19/2007,15:06,1507.00,1507.00,1506.00,1506.50,3554,6467,10021.00
10/19/2007,15:07,1506.50,1508.00,1506.25,1507.50,5789,2422,8211.00
10/19/2007,15:08,1507.25,1507.50,1505.50,1506.25,3600,5992,9592.00
10/19/2007,15:09,1506.25,1506.75,1505.25,1506.00,3656,5205,8861.00
10/19/2007,15:10,1506.00,1506.25,1505.00,1505.75,3925,6038,9963.00
10/19/2007,15:11,1505.75,1507.00,1505.75,1506.75,7258,4442,11700.00
10/19/2007,15:12,1506.75,1507.50,1506.50,1507.50,5239,3539,8778.00
10/19/2007,15:13,1507.50,1507.50,1506.75,1506.75,2152,3009,5161.00
10/19/2007,15:14,1506.75,1507.50,1506.50,1506.75,5010,3093,8103.00
10/19/2007,15:15,1506.75,1507.00,1505.00,1505.50,5679,9341,15020.00
10/19/2007,15:16,1505.50,1505.50,1505.25,1505.25,40,2,42.00
10/21/2007,17:01,1505.25,1505.75,1504.75,1505.00,588,2044,2632.00
10/21/2007,17:02,1504.75,1505.25,1504.75,1505.00,215,485,700.00
10/21/2007,17:03,1505.00,1505.25,1504.75,1505.00,234,79,313.00
10/21/2007,17:04,1505.00,1506.25,1504.75,1506.25,497,108,605.00
10/21/2007,17:05,1506.25,1506.75,1506.00,1506.00,88,154,242.00
10/21/2007,17:06,1506.00,1506.00,1504.75,1504.75,41,802,843.00
10/21/2007,17:07,1504.75,1505.00,1503.75,1503.75,62,1210,1272.00
10/21/2007,17:08,1503.75,1504.00,1502.75,1503.00,179,1096,1275.00
10/21/2007,17:09,1503.00,1503.25,1502.75,1503.00,94,214,308.00
10/21/2007,17:10,1503.25,1503.25,1502.50,1503.25,222,222,444.00
10/21/2007,17:11,1503.25,1504.00,1503.25,1504.00,346,111,457.00
10/21/2007,17:12,1504.00,1504.00,1503.75,1503.75,3,48,51.00
10/21/2007,17:13,1503.75,1503.75,1503.50,1503.50,0,197,197.00
10/21/2007,17:14,1503.75,1503.75,1503.50,1503.75,5,6,11.00
10/21/2007,17:15,1503.75,1504.50,1503.75,1504.50,535,27,562.00
10/21/2007,17:16,1504.50,1504.50,1504.00,1504.25,51,69,120.00
10/21/2007,17:17,1504.25,1504.50,1504.25,1504.50,43,5,48.00
10/21/2007,17:18,1504.50,1504.75,1503.75,1504.00,40,354,394.00
10/21/2007,17:19,1503.75,1504.00,1503.75,1504.00,3,54,57.00
10/21/2007,17:20,1503.75,1504.00,1503.75,1503.75,5,25,30.00
10/21/2007,17:21,1503.75,1503.75,1503.50,1503.75,1,12,13.00
10/21/2007,17:22,1503.50,1503.50,1503.25,1503.25,0,76,76.00
10/21/2007,17:23,1503.50,1503.50,1503.00,1503.00,17,157,174.00
10/21/2007,17:24,1503.00,1503.25,1503.00,1503.00,1,7,8.00
10/21/2007,17:25,1503.25,1503.25,1502.75,1503.00,29,115,144.00
10/21/2007,17:26,1503.00,1503.25,1503.00,1503.00,1,8,9.00
10/21/2007,17:27,1503.00,1503.50,1503.00,1503.25,136,106,242.00
10/21/2007,17:28,1503.00,1503.00,1501.75,1502.00,39,824,863.00
10/21/2007,17:29,1502.00,1502.50,1501.50,1502.50,158,363,521.00
10/21/2007,17:30,1502.25,1502.25,1501.75,1501.75,0,430,430.00
10/21/2007,17:31,1501.75,1502.00,1501.00,1501.25,23,152,175.00
10/21/2007,17:32,1501.50,1501.75,1501.25,1501.75,153,29,182.00
10/21/2007,17:33,1502.00,1502.50,1501.75,1502.25,205,24,229.00
10/21/2007,17:34,1502.25,1502.25,1502.00,1502.25,69,107,176.00
10/21/2007,17:35,1502.25,1502.25,1502.00,1502.00,39,102,141.00
10/21/2007,17:36,1502.25,1502.25,1502.00,1502.00,45,225,270.00
10/21/2007,17:37,1501.75,1502.00,1501.50,1501.75,3,48,51.00
10/21/2007,17:38,1501.50,1501.75,1501.50,1501.75,5,56,61.00
10/21/2007,17:39,1501.50,1501.75,1501.50,1501.50,6,18,24.00
10/21/2007,17:40,1501.50,1502.00,1501.50,1502.00,29,9,38.00
10/21/2007,17:41,1501.75,1502.00,1501.50,1501.50,35,129,164.00
10/21/2007,17:42,1501.50,1501.75,1501.50,1501.75,11,6,17.00
10/21/2007,17:43,1501.50,1502.00,1501.50,1502.00,23,1,24.00
10/21/2007,17:44,1502.00,1502.00,1501.75,1502.00,79,5,84.00
10/21/2007,17:45,1502.00,1502.00,1501.00,1501.25,143,628,771.00
10/21/2007,17:46,1501.25,1501.50,1501.00,1501.50,130,108,238.00
10/21/2007,17:47,1501.50,1501.50,1501.00,1501.25,183,114,297.00
10/21/2007,17:48,1501.50,1501.50,1501.00,1501.00,5,69,74.00
10/21/2007,17:49,1501.00,1501.00,1500.50,1500.75,137,414,551.00
10/21/2007,17:50,1500.50,1501.25,1500.50,1501.25,199,22,221.00
10/21/2007,17:51,1501.00,1501.75,1501.00,1501.75,138,5,143.00
10/21/2007,17:52,1501.50,1501.75,1501.25,1501.25,6,31,37.00
10/21/2007,17:53,1501.50,1501.75,1501.25,1501.50,14,8,22.00
10/21/2007,17:54,1501.50,1501.75,1501.50,1501.75,7,13,20.00
10/21/2007,17:55,1501.75,1501.75,1501.50,1501.50,2,25,27.00
10/21/2007,17:56,1501.75,1501.75,1501.50,1501.50,2,5,7.00
10/21/2007,17:57,1501.75,1501.75,1501.75,1501.75,4,0,4.00
10/21/2007,17:58,1501.75,1501.75,1501.50,1501.75,4,7,11.00
10/21/2007,17:59,1501.75,1501.75,1501.50,1501.50,10,1,11.00
10/21/2007,18:00,1501.50,1501.75,1501.50,1501.75,40,3,43.00
10/21/2007,18:01,1501.75,1501.75,1501.75,1501.75,25,0,25.00
10/21/2007,18:02,1501.75,1502.00,1501.50,1502.00,20,26,46.00
10/21/2007,18:03,1502.00,1502.00,1501.50,1501.75,3,28,31.00
10/21/2007,18:04,1501.75,1502.00,1501.75,1502.00,7,8,15.00
10/21/2007,18:05,1501.75,1501.75,1501.75,1501.75,0,27,27.00
10/21/2007,18:06,1501.75,1502.00,1501.75,1502.00,1,7,8.00
10/21/2007,18:08,1502.00,1502.00,1501.75,1501.75,16,5,21.00
10/21/2007,18:09,1501.75,1501.75,1501.75,1501.75,0,5,5.00
10/21/2007,18:10,1502.00,1502.00,1501.75,1501.75,10,11,21.00
10/21/2007,18:11,1502.00,1502.00,1501.75,1502.00,79,5,84.00
10/21/2007,18:12,1502.25,1502.25,1501.75,1502.00,52,27,79.00
10/21/2007,18:13,1502.00,1502.25,1502.00,1502.25,70,3,73.00
10/21/2007,18:14,1502.25,1502.25,1502.00,1502.25,108,7,115.00
10/21/2007,18:15,1502.50,1503.25,1502.50,1503.00,306,21,327.00
10/21/2007,18:16,1503.00,1503.25,1503.00,1503.25,42,3,45.00
10/21/2007,18:17,1503.25,1503.25,1502.50,1502.50,5,158,163.00
10/21/2007,18:18,1502.25,1502.50,1502.25,1502.50,79,7,86.00
10/21/2007,18:19,1502.50,1502.75,1502.50,1502.75,55,0,55.00
10/21/2007,18:20,1502.50,1502.50,1502.50,1502.50,0,59,59.00
10/21/2007,18:21,1502.50,1502.50,1502.50,1502.50,0,28,28.00
10/21/2007,18:22,1502.50,1502.50,1502.00,1502.00,182,104,286.00
10/21/2007,18:23,1502.25,1502.25,1501.75,1502.00,13,32,45.00
10/21/2007,18:24,1502.00,1502.25,1502.00,1502.00,3,77,80.00
10/21/2007,18:25,1502.25,1502.25,1502.00,1502.00,10,4,14.00
10/21/2007,18:26,1502.25,1502.25,1501.50,1501.50,128,140,268.00
10/21/2007,18:27,1501.75,1501.75,1501.25,1501.50,66,90,156.00
10/21/2007,18:28,1501.50,1501.50,1501.00,1501.00,49,457,506.00
10/21/2007,18:29,1501.00,1501.25,1501.00,1501.00,5,117,122.00
10/21/2007,18:30,1501.00,1501.00,1500.50,1501.00,34,235,269.00
10/21/2007,18:31,1501.00,1501.00,1500.75,1500.75,24,9,33.00
10/21/2007,18:32,1500.75,1501.00,1500.50,1500.75,3,162,165.00
10/21/2007,18:33,1500.50,1500.75,1499.00,1499.25,36,1324,1360.00
10/21/2007,18:34,1499.25,1500.25,1499.00,1500.00,211,321,532.00
10/21/2007,18:35,1499.75,1500.50,1499.75,1500.25,93,28,121.00
10/21/2007,18:36,1500.00,1500.25,1500.00,1500.00,99,64,163.00
10/21/2007,18:37,1500.00,1500.50,1499.75,1500.25,123,123,246.00
10/21/2007,18:38,1500.00,1500.00,1499.50,1499.75,11,149,160.00
10/21/2007,18:39,1499.75,1499.75,1498.50,1498.75,105,290,395.00
10/21/2007,18:40,1498.75,1499.25,1498.50,1499.25,146,38,184.00
10/21/2007,18:41,1499.25,1499.25,1497.50,1497.50,110,974,1084.00
10/21/2007,18:42,1497.75,1498.00,1497.25,1497.75,54,192,246.00
10/21/2007,18:43,1497.75,1497.75,1496.50,1496.75,456,867,1323.00
10/21/2007,18:44,1497.00,1497.50,1496.75,1497.00,79,111,190.00
10/21/2007,18:45,1497.00,1497.25,1496.75,1497.25,43,148,191.00
10/21/2007,18:46,1497.00,1497.75,1496.75,1497.50,314,195,509.00
10/21/2007,18:47,1497.50,1497.75,1497.00,1497.25,147,158,305.00
10/21/2007,18:48,1497.25,1497.25,1497.25,1497.25,215,0,215.00
10/21/2007,18:49,1497.50,1497.50,1497.25,1497.25,113,72,185.00
10/21/2007,18:50,1497.50,1497.75,1497.25,1497.75,116,2,118.00
10/21/2007,18:51,1497.50,1498.00,1497.50,1498.00,162,8,170.00
10/21/2007,18:52,1497.75,1498.75,1497.75,1498.75,327,22,349.00
10/21/2007,18:53,1498.50,1498.50,1498.00,1498.00,28,75,103.00
10/21/2007,18:54,1497.75,1497.75,1497.75,1497.75,0,19,19.00
10/21/2007,18:55,1497.75,1497.75,1497.50,1497.75,47,12,59.00
10/21/2007,18:56,1497.75,1497.75,1497.50,1497.50,34,33,67.00
10/21/2007,18:57,1497.50,1497.75,1497.25,1497.50,16,27,43.00
10/21/2007,18:58,1497.50,1497.75,1497.25,1497.50,86,64,150.00
10/21/2007,18:59,1497.50,1497.50,1497.50,1497.50,0,32,32.00
10/21/2007,19:00,1497.50,1497.50,1497.25,1497.50,12,23,35.00
10/21/2007,19:01,1497.25,1497.50,1497.25,1497.25,3,32,35.00
10/21/2007,19:02,1497.50,1497.50,1497.25,1497.50,18,10,28.00
10/21/2007,19:03,1497.25,1497.25,1497.00,1497.00,0,197,197.00
10/21/2007,19:04,1497.00,1497.00,1496.75,1496.75,4,143,147.00
10/21/2007,19:05,1496.75,1497.00,1496.75,1497.00,161,96,257.00
10/21/2007,19:06,1497.00,1497.50,1497.00,1497.25,202,149,351.00
10/21/2007,19:07,1497.00,1497.00,1496.50,1496.75,15,123,138.00
10/21/2007,19:08,1497.00,1497.00,1496.50,1496.75,14,95,109.00
10/21/2007,19:09,1496.50,1497.00,1496.50,1497.00,12,2,14.00
10/21/2007,19:10,1496.75,1497.50,1496.75,1497.00,105,115,220.00
10/21/2007,19:11,1497.25,1497.75,1497.25,1497.50,358,164,522.00
10/21/2007,19:12,1497.50,1497.50,1497.00,1497.25,35,277,312.00
10/21/2007,19:13,1497.25,1497.25,1496.25,1496.75,19,324,343.00
10/21/2007,19:14,1496.50,1496.75,1496.25,1496.50,23,39,62.00
10/21/2007,19:15,1496.25,1496.50,1496.25,1496.50,8,47,55.00
10/21/2007,19:16,1496.25,1496.50,1496.25,1496.50,54,70,124.00
10/21/2007,19:17,1496.50,1497.25,1496.25,1497.00,513,122,635.00
10/21/2007,19:18,1497.25,1497.25,1497.00,1497.00,87,109,196.00
10/21/2007,19:19,1496.75,1497.00,1496.75,1497.00,107,22,129.00
10/21/2007,19:20,1497.00,1497.00,1496.75,1496.75,68,44,112.00
10/21/2007,19:21,1496.75,1497.00,1496.25,1496.25,50,201,251.00
10/21/2007,19:22,1496.25,1496.50,1496.00,1496.00,35,260,295.00
10/21/2007,19:23,1496.00,1496.00,1495.50,1496.00,229,403,632.00
10/21/2007,19:24,1496.00,1496.25,1495.75,1496.00,35,202,237.00
10/21/2007,19:25,1496.00,1496.00,1495.50,1495.50,6,153,159.00
10/21/2007,19:26,1495.50,1496.50,1495.50,1496.25,418,169,587.00
10/21/2007,19:27,1496.25,1496.50,1496.00,1496.25,197,122,319.00
10/21/2007,19:28,1496.25,1496.25,1496.00,1496.00,28,25,53.00
10/21/2007,19:29,1496.00,1496.50,1496.00,1496.50,21,31,52.00
10/21/2007,19:30,1496.50,1496.50,1496.25,1496.25,84,4,88.00
10/21/2007,19:31,1496.50,1496.75,1496.50,1496.75,41,99,140.00
10/21/2007,19:32,1496.50,1496.75,1496.50,1496.75,1,16,17.00
10/21/2007,19:33,1496.75,1496.75,1496.50,1496.75,55,1,56.00
10/21/2007,19:34,1496.75,1497.00,1496.50,1497.00,123,15,138.00
10/21/2007,19:35,1496.75,1496.75,1496.50,1496.75,2,14,16.00
10/21/2007,19:36,1496.75,1496.75,1496.50,1496.75,73,1,74.00
10/21/2007,19:37,1496.75,1497.00,1496.50,1496.50,28,79,107.00
10/21/2007,19:38,1496.50,1496.50,1495.75,1496.00,66,171,237.00
10/21/2007,19:39,1495.75,1496.00,1495.75,1495.75,10,37,47.00
10/21/2007,19:40,1495.75,1496.00,1495.75,1496.00,18,3,21.00
10/21/2007,19:41,1495.75,1495.75,1493.75,1494.25,160,2324,2484.00
10/21/2007,19:42,1494.25,1495.00,1494.00,1494.75,278,156,434.00
10/21/2007,19:43,1494.50,1495.00,1494.50,1495.00,196,25,221.00
10/21/2007,19:44,1495.00,1495.25,1494.75,1495.00,241,12,253.00
10/21/2007,19:45,1495.25,1495.25,1495.25,1495.25,44,0,44.00
10/21/2007,19:46,1495.25,1495.50,1494.75,1494.75,7,205,212.00
10/21/2007,19:47,1494.75,1494.75,1494.25,1494.50,48,160,208.00
10/21/2007,19:48,1494.50,1495.00,1494.25,1495.00,293,27,320.00
10/21/2007,19:49,1495.25,1496.25,1495.00,1495.75,362,29,391.00
10/21/2007,19:50,1496.00,1496.50,1495.75,1495.75,192,196,388.00
10/21/2007,19:51,1496.00,1496.00,1495.50,1495.50,3,13,16.00
10/21/2007,19:52,1495.50,1495.50,1494.75,1495.25,50,176,226.00
10/21/2007,19:53,1495.25,1495.25,1494.75,1495.00,129,30,159.00
10/21/2007,19:54,1495.00,1495.00,1494.75,1495.00,121,117,238.00
10/21/2007,19:55,1495.00,1495.25,1495.00,1495.25,11,5,16.00
10/21/2007,19:56,1495.25,1495.25,1494.75,1494.75,5,89,94.00
10/21/2007,19:57,1494.75,1495.00,1494.50,1494.75,2,26,28.00
10/21/2007,19:58,1494.75,1495.00,1494.75,1495.00,62,34,96.00
10/21/2007,19:59,1495.00,1495.25,1495.00,1495.25,15,0,15.00
10/21/2007,20:00,1495.25,1495.25,1495.00,1495.00,10,39,49.00
10/21/2007,20:01,1495.00,1495.00,1494.25,1494.75,38,150,188.00
10/21/2007,20:02,1494.50,1494.75,1493.75,1493.75,36,187,223.00
10/21/2007,20:03,1493.75,1494.00,1493.25,1493.75,51,190,241.00
10/21/2007,20:04,1493.75,1494.25,1493.25,1493.25,43,178,221.00
10/21/2007,20:05,1493.50,1493.50,1492.50,1493.00,213,290,503.00
10/21/2007,20:06,1493.25,1493.50,1493.00,1493.25,114,97,211.00
10/21/2007,20:07,1493.00,1493.50,1492.75,1492.75,79,270,349.00
10/21/2007,20:08,1492.75,1493.50,1492.75,1493.50,151,4,155.00
10/21/2007,20:09,1493.25,1493.50,1492.75,1493.00,25,88,113.00
10/21/2007,20:10,1493.00,1493.25,1492.75,1493.25,62,26,88.00
10/21/2007,20:11,1493.25,1493.50,1493.00,1493.00,17,104,121.00
10/21/2007,20:12,1493.00,1493.00,1492.75,1493.00,34,54,88.00
10/21/2007,20:13,1493.00,1493.25,1493.00,1493.25,11,13,24.00
10/21/2007,20:14,1493.25,1493.25,1492.75,1493.00,36,48,84.00
10/21/2007,20:15,1493.00,1493.25,1492.75,1492.75,16,138,154.00
10/21/2007,20:16,1492.75,1493.50,1492.75,1493.50,234,101,335.00
10/21/2007,20:17,1493.50,1493.50,1493.25,1493.50,36,3,39.00
10/21/2007,20:18,1493.50,1493.50,1493.25,1493.50,86,65,151.00
10/21/2007,20:19,1493.50,1493.50,1493.25,1493.25,8,46,54.00
10/21/2007,20:20,1493.50,1494.00,1493.50,1493.75,127,20,147.00
10/21/2007,20:21,1493.75,1494.00,1493.75,1494.00,15,59,74.00
10/21/2007,20:22,1494.00,1494.00,1493.75,1493.75,47,19,66.00
10/21/2007,20:23,1493.75,1494.00,1493.25,1493.75,15,28,43.00
10/21/2007,20:24,1493.75,1493.75,1493.50,1493.50,2,80,82.00
10/21/2007,20:25,1493.75,1493.75,1493.25,1493.25,11,137,148.00
10/21/2007,20:26,1493.25,1493.50,1493.00,1493.25,40,116,156.00
10/21/2007,20:27,1493.25,1493.50,1493.25,1493.50,13,2,15.00
10/21/2007,20:28,1493.50,1493.50,1493.25,1493.50,5,27,32.00
10/21/2007,20:29,1493.50,1493.50,1492.75,1493.00,225,135,360.00
10/21/2007,20:30,1493.25,1493.25,1492.75,1493.25,111,28,139.00
10/21/2007,20:31,1493.00,1493.25,1493.00,1493.25,19,28,47.00
10/21/2007,20:32,1493.00,1493.50,1493.00,1493.25,83,7,90.00
10/21/2007,20:33,1493.25,1493.75,1493.25,1493.75,107,1,108.00
10/21/2007,20:34,1493.75,1493.75,1493.50,1493.75,56,2,58.00
10/21/2007,20:35,1493.75,1494.00,1493.50,1493.75,30,9,39.00
10/21/2007,20:36,1493.75,1494.00,1493.75,1493.75,4,8,12.00
10/21/2007,20:37,1493.75,1494.00,1493.75,1493.75,60,9,69.00
10/21/2007,20:38,1494.00,1494.00,1493.75,1493.75,27,19,46.00
10/21/2007,20:39,1494.00,1494.00,1493.75,1494.00,13,13,26.00
10/21/2007,20:40,1493.75,1494.00,1493.50,1493.75,25,10,35.00
10/21/2007,20:41,1493.75,1494.00,1493.75,1494.00,51,1,52.00
10/21/2007,20:42,1494.00,1494.25,1494.00,1494.25,39,11,50.00
10/21/2007,20:43,1494.00,1494.25,1494.00,1494.00,10,95,105.00
10/21/2007,20:44,1494.00,1494.25,1493.75,1493.75,3,57,60.00
10/21/2007,20:45,1494.00,1494.00,1493.75,1494.00,18,1,19.00
10/21/2007,20:46,1493.75,1494.25,1493.75,1493.75,18,71,89.00
10/21/2007,20:47,1493.75,1494.25,1493.75,1494.25,64,12,76.00
10/21/2007,20:48,1494.25,1494.50,1494.25,1494.25,36,34,70.00
10/21/2007,20:49,1494.50,1494.50,1494.00,1494.25,12,33,45.00
10/21/2007,20:50,1494.25,1494.25,1494.00,1494.25,75,2,77.00
10/21/2007,20:51,1494.00,1494.75,1494.00,1494.75,138,46,184.00
10/21/2007,20:52,1494.50,1494.75,1494.25,1494.50,19,13,32.00
10/21/2007,20:53,1494.50,1494.50,1494.25,1494.25,7,27,34.00
10/21/2007,20:54,1494.25,1494.75,1494.25,1494.75,212,277,489.00
10/21/2007,20:55,1494.50,1494.50,1494.00,1494.00,10,58,68.00
10/21/2007,20:56,1494.25,1494.25,1493.50,1493.50,128,158,286.00
10/21/2007,20:57,1493.50,1493.75,1493.00,1493.25,20,185,205.00
10/21/2007,20:58,1493.50,1493.50,1493.00,1493.25,40,57,97.00
10/21/2007,20:59,1493.50,1493.50,1493.25,1493.25,46,10,56.00
10/21/2007,21:00,1493.25,1493.50,1493.25,1493.25,7,30,37.00
10/21/2007,21:01,1493.50,1493.50,1493.25,1493.50,13,124,137.00
10/21/2007,21:02,1493.50,1493.50,1493.25,1493.50,9,61,70.00
10/21/2007,21:03,1493.25,1493.50,1493.25,1493.50,22,5,27.00
10/21/2007,21:04,1493.50,1493.50,1493.50,1493.50,33,0,33.00
10/21/2007,21:05,1493.50,1493.75,1493.25,1493.75,42,51,93.00
10/21/2007,21:06,1493.75,1494.00,1493.75,1493.75,59,22,81.00
10/21/2007,21:07,1494.00,1494.00,1494.00,1494.00,60,0,60.00
10/21/2007,21:08,1494.25,1494.25,1494.25,1494.25,2,0,2.00
10/21/2007,21:09,1494.25,1494.25,1494.00,1494.25,81,1,82.00
10/21/2007,21:10,1494.25,1494.50,1494.25,1494.50,13,0,13.00
10/21/2007,21:11,1494.50,1494.50,1494.25,1494.25,10,1,11.00
10/21/2007,21:12,1494.25,1494.25,1494.00,1494.25,6,18,24.00
10/21/2007,21:13,1494.00,1494.25,1493.50,1493.75,9,39,48.00
10/21/2007,21:14,1493.75,1493.75,1493.50,1493.75,39,1,40.00
10/21/2007,21:15,1493.50,1494.00,1493.50,1494.00,22,6,28.00
10/21/2007,21:16,1494.00,1494.75,1494.00,1494.50,327,19,346.00
10/21/2007,21:17,1494.50,1494.75,1494.25,1494.75,22,47,69.00
10/21/2007,21:18,1494.50,1494.75,1494.25,1494.50,15,85,100.00
10/21/2007,21:19,1494.50,1495.00,1494.25,1494.75,80,63,143.00
10/21/2007,21:20,1494.75,1495.00,1494.75,1494.75,2,64,66.00
10/21/2007,21:21,1494.75,1495.00,1494.75,1495.00,8,1,9.00
10/21/2007,21:22,1495.00,1495.00,1495.00,1495.00,2,0,2.00
10/21/2007,21:23,1494.75,1495.00,1494.75,1494.75,5,11,16.00
10/21/2007,21:24,1494.75,1494.75,1494.75,1494.75,0,21,21.00
10/21/2007,21:25,1494.75,1495.50,1494.75,1495.25,257,46,303.00
10/21/2007,21:26,1495.25,1496.25,1495.25,1496.25,540,204,744.00
10/21/2007,21:27,1495.75,1496.25,1495.75,1496.00,67,14,81.00
10/21/2007,21:28,1496.00,1496.50,1496.00,1496.25,115,183,298.00
10/21/2007,21:29,1496.25,1496.50,1496.00,1496.50,69,206,275.00
10/21/2007,21:30,1496.50,1496.75,1496.50,1496.50,135,164,299.00
10/21/2007,21:31,1496.50,1496.75,1496.50,1496.75,2,83,85.00
10/21/2007,21:32,1496.75,1496.75,1496.00,1496.00,7,167,174.00
10/21/2007,21:33,1496.00,1496.25,1495.75,1496.00,40,12,52.00
10/21/2007,21:34,1496.25,1496.50,1496.25,1496.25,25,1,26.00
10/21/2007,21:35,1496.25,1496.50,1496.00,1496.00,21,69,90.00
10/21/2007,21:36,1496.25,1496.50,1495.75,1496.00,64,78,142.00
10/21/2007,21:37,1496.00,1496.25,1495.75,1496.00,15,3,18.00
10/21/2007,21:38,1495.75,1496.00,1495.50,1495.50,5,69,74.00
10/21/2007,21:39,1495.75,1496.00,1495.75,1496.00,14,0,14.00
10/21/2007,21:40,1496.00,1496.00,1495.50,1495.50,1,38,39.00
10/21/2007,21:41,1495.50,1495.75,1495.50,1495.50,6,17,23.00
10/21/2007,21:42,1495.50,1495.50,1495.50,1495.50,0,5,5.00
10/21/2007,21:43,1495.50,1495.75,1495.50,1495.50,5,17,22.00
10/21/2007,21:44,1495.50,1495.75,1495.25,1495.25,8,11,19.00
10/21/2007,21:45,1495.50,1496.00,1495.25,1495.50,54,19,73.00
10/21/2007,21:46,1495.50,1495.75,1495.50,1495.75,6,22,28.00
10/21/2007,21:47,1495.75,1495.75,1495.75,1495.75,43,0,43.00
10/21/2007,21:48,1495.50,1495.75,1495.25,1495.75,16,12,28.00
10/21/2007,21:49,1495.50,1495.75,1495.50,1495.50,7,5,12.00
10/21/2007,21:50,1495.50,1495.50,1495.25,1495.25,14,40,54.00
10/21/2007,21:51,1495.25,1495.25,1495.00,1495.25,12,17,29.00
10/21/2007,21:52,1495.00,1495.00,1494.75,1494.75,19,36,55.00
10/21/2007,21:53,1495.00,1495.00,1494.50,1494.50,29,96,125.00
10/21/2007,21:54,1494.50,1494.75,1494.50,1494.50,8,20,28.00
10/21/2007,21:55,1494.75,1494.75,1494.75,1494.75,137,0,137.00
10/21/2007,21:56,1494.75,1494.75,1494.75,1494.75,57,0,57.00
10/21/2007,21:57,1495.00,1495.00,1495.00,1495.00,6,0,6.00
10/21/2007,21:58,1494.75,1495.00,1494.75,1495.00,2,2,4.00
10/21/2007,21:59,1494.75,1494.75,1494.50,1494.75,1,80,81.00
10/21/2007,22:00,1494.50,1494.75,1494.50,1494.50,1,7,8.00
10/21/2007,22:01,1494.50,1494.75,1494.50,1494.75,78,6,84.00
10/21/2007,22:02,1494.75,1494.75,1493.50,1493.75,30,270,300.00
10/21/2007,22:03,1493.75,1494.00,1493.50,1493.75,29,23,52.00
10/21/2007,22:04,1493.75,1493.75,1493.50,1493.75,3,48,51.00
10/21/2007,22:05,1493.75,1493.75,1493.50,1493.75,17,1,18.00
10/21/2007,22:06,1493.50,1493.50,1493.25,1493.25,6,21,27.00
10/21/2007,22:07,1493.25,1493.75,1493.25,1493.75,34,27,61.00
10/21/2007,22:08,1493.75,1493.75,1493.75,1493.75,65,0,65.00
10/21/2007,22:09,1493.75,1494.00,1493.50,1493.75,83,11,94.00
10/21/2007,22:10,1493.75,1493.75,1493.50,1493.75,28,12,40.00
10/21/2007,22:11,1493.75,1494.00,1493.50,1493.75,112,4,116.00
10/21/2007,22:12,1493.75,1494.00,1493.75,1493.75,10,45,55.00
10/21/2007,22:13,1493.75,1494.00,1493.50,1494.00,55,7,62.00
10/21/2007,22:14,1494.00,1494.00,1494.00,1494.00,12,0,12.00
10/21/2007,22:15,1494.00,1494.25,1494.00,1494.25,54,0,54.00
10/21/2007,22:16,1494.25,1494.25,1494.25,1494.25,52,0,52.00
10/21/2007,22:17,1494.50,1494.50,1494.25,1494.50,18,1,19.00
10/21/2007,22:18,1494.50,1494.75,1494.50,1494.75,20,0,20.00
10/21/2007,22:19,1494.75,1494.75,1494.25,1494.25,37,17,54.00
10/21/2007,22:20,1494.00,1494.00,1493.75,1493.75,0,226,226.00
10/21/2007,22:21,1494.00,1494.00,1493.75,1494.00,12,2,14.00
10/21/2007,22:22,1494.00,1494.00,1493.75,1493.75,1,3,4.00
10/21/2007,22:23,1494.00,1494.00,1493.50,1493.75,58,3,61.00
10/21/2007,22:24,1493.75,1493.75,1493.75,1493.75,0,3,3.00
10/21/2007,22:25,1494.00,1494.00,1494.00,1494.00,9,0,9.00
10/21/2007,22:26,1494.00,1494.25,1494.00,1494.25,258,11,269.00
10/21/2007,22:27,1494.25,1494.25,1494.25,1494.25,10,0,10.00
10/21/2007,22:28,1494.00,1494.25,1494.00,1494.25,1,1,2.00
10/21/2007,22:29,1494.00,1494.50,1494.00,1494.00,18,253,271.00
10/21/2007,22:30,1494.00,1494.00,1493.50,1493.50,0,212,212.00
10/21/2007,22:31,1493.50,1493.50,1492.75,1493.00,35,193,228.00
10/21/2007,22:32,1493.25,1493.50,1493.00,1493.00,13,16,29.00
10/21/2007,22:33,1493.00,1493.25,1492.75,1492.75,74,90,164.00
10/21/2007,22:34,1493.00,1493.25,1492.75,1493.00,144,75,219.00
10/21/2007,22:35,1493.00,1493.75,1493.00,1493.50,99,56,155.00
10/21/2007,22:36,1493.50,1494.00,1493.50,1493.75,27,69,96.00
10/21/2007,22:37,1493.75,1494.00,1493.75,1493.75,15,1,16.00
10/21/2007,22:38,1493.75,1494.00,1493.50,1494.00,76,4,80.00
10/21/2007,22:39,1494.00,1494.00,1494.00,1494.00,7,0,7.00
10/21/2007,22:40,1493.75,1494.00,1493.75,1493.75,10,17,27.00
10/21/2007,22:41,1493.75,1494.25,1493.75,1494.00,190,57,247.00
10/21/2007,22:42,1494.00,1494.25,1494.00,1494.25,5,220,225.00
10/21/2007,22:43,1494.00,1494.00,1493.75,1493.75,1,129,130.00
10/21/2007,22:44,1493.75,1493.75,1493.75,1493.75,0,201,201.00
10/21/2007,22:45,1494.00,1494.00,1493.75,1493.75,5,91,96.00
10/21/2007,22:46,1493.75,1494.00,1493.50,1493.50,6,54,60.00
10/21/2007,22:47,1493.25,1493.75,1493.25,1493.25,97,25,122.00
10/21/2007,22:48,1493.75,1494.00,1493.50,1494.00,7,12,19.00
10/21/2007,22:49,1494.00,1494.00,1494.00,1494.00,27,0,27.00
10/21/2007,22:50,1494.00,1494.00,1494.00,1494.00,46,0,46.00
10/21/2007,22:51,1494.00,1494.75,1494.00,1494.75,421,0,421.00
10/21/2007,22:52,1494.75,1495.50,1494.75,1495.25,149,5,154.00
10/21/2007,22:53,1495.50,1496.00,1495.50,1495.75,59,15,74.00
10/21/2007,22:54,1495.75,1496.25,1495.75,1496.25,267,6,273.00
10/21/2007,22:55,1496.25,1496.50,1496.25,1496.25,33,70,103.00
10/21/2007,22:56,1496.25,1496.25,1495.50,1495.50,22,166,188.00
10/21/2007,22:57,1495.25,1496.00,1495.25,1495.75,13,15,28.00
10/21/2007,22:58,1495.75,1495.75,1495.25,1495.50,17,173,190.00
10/21/2007,22:59,1495.25,1495.25,1495.00,1495.00,8,244,252.00
10/21/2007,23:00,1494.75,1494.75,1494.25,1494.25,4,97,101.00
10/21/2007,23:01,1494.25,1494.75,1494.00,1494.75,93,168,261.00
10/21/2007,23:02,1494.50,1494.50,1494.25,1494.25,51,32,83.00
10/21/2007,23:03,1494.50,1494.75,1494.25,1494.50,123,77,200.00
10/21/2007,23:04,1494.50,1495.00,1494.50,1495.00,54,7,61.00
10/21/2007,23:05,1495.25,1495.25,1495.00,1495.25,12,2,14.00
10/21/2007,23:06,1495.25,1495.25,1494.50,1494.75,3,26,29.00
10/21/2007,23:07,1494.50,1494.50,1494.25,1494.50,2,34,36.00
10/21/2007,23:08,1494.50,1494.50,1494.00,1494.00,11,193,204.00
10/21/2007,23:09,1494.00,1494.25,1493.25,1493.25,6,110,116.00
10/21/2007,23:10,1493.25,1493.25,1492.75,1493.00,34,55,89.00
10/21/2007,23:11,1493.50,1494.00,1493.50,1493.75,62,5,67.00
10/21/2007,23:12,1493.75,1493.75,1493.00,1493.50,46,91,137.00
10/21/2007,23:13,1493.25,1494.00,1493.25,1494.00,89,1,90.00
10/21/2007,23:14,1494.25,1494.25,1493.50,1493.50,1,64,65.00
10/21/2007,23:15,1493.75,1494.00,1493.75,1494.00,15,0,15.00
10/21/2007,23:16,1494.00,1494.00,1494.00,1494.00,30,0,30.00
10/21/2007,23:17,1494.00,1494.00,1493.75,1493.75,10,2,12.00
10/21/2007,23:18,1494.00,1494.00,1493.75,1494.00,3,1,4.00
10/21/2007,23:19,1494.00,1494.00,1493.75,1494.00,60,1,61.00
10/21/2007,23:21,1493.75,1494.00,1493.75,1493.75,7,4,11.00
10/21/2007,23:22,1493.75,1493.75,1493.75,1493.75,0,59,59.00
10/21/2007,23:23,1493.50,1493.75,1493.50,1493.75,10,5,15.00
10/21/2007,23:24,1493.50,1494.00,1493.50,1493.75,11,3,14.00
10/21/2007,23:25,1494.00,1494.00,1493.75,1493.75,6,8,14.00
10/21/2007,23:26,1493.50,1493.75,1493.50,1493.75,1,7,8.00
10/21/2007,23:27,1493.75,1493.75,1493.50,1493.50,6,1,7.00
10/21/2007,23:28,1493.75,1494.00,1493.50,1494.00,29,1,30.00
10/21/2007,23:29,1494.00,1494.00,1493.75,1493.75,10,1,11.00
10/21/2007,23:30,1493.75,1493.75,1493.75,1493.75,0,6,6.00
10/21/2007,23:31,1494.00,1494.00,1493.75,1494.00,10,1,11.00
10/21/2007,23:32,1493.75,1494.00,1493.75,1494.00,22,14,36.00
10/21/2007,23:33,1494.00,1494.00,1494.00,1494.00,16,0,16.00
10/21/2007,23:34,1494.00,1494.25,1493.75,1494.25,41,1,42.00
10/21/2007,23:35,1494.25,1494.25,1493.75,1494.00,138,118,256.00
10/21/2007,23:36,1494.00,1494.75,1494.00,1494.50,94,8,102.00
10/21/2007,23:37,1494.75,1494.75,1494.50,1494.50,6,5,11.00
10/21/2007,23:38,1494.75,1495.25,1494.75,1495.00,59,5,64.00
10/21/2007,23:39,1495.00,1495.50,1495.00,1495.25,39,15,54.00
10/21/2007,23:40,1495.25,1495.75,1495.25,1495.50,62,20,82.00
10/21/2007,23:41,1495.50,1495.75,1495.50,1495.75,11,1,12.00
10/21/2007,23:42,1495.50,1495.75,1495.50,1495.75,6,8,14.00
10/21/2007,23:43,1495.50,1495.75,1495.50,1495.75,56,1,57.00
10/21/2007,23:44,1495.75,1495.75,1495.75,1495.75,1,0,1.00
10/21/2007,23:45,1495.75,1495.75,1495.75,1495.75,6,0,6.00
10/21/2007,23:46,1495.75,1495.75,1495.50,1495.75,24,1,25.00
10/21/2007,23:47,1495.75,1496.00,1495.50,1495.50,7,142,149.00
10/21/2007,23:48,1495.50,1495.50,1495.00,1495.00,0,104,104.00
10/21/2007,23:49,1495.00,1495.25,1494.75,1494.75,5,56,61.00
10/21/2007,23:50,1495.00,1495.25,1495.00,1495.25,21,0,21.00
10/21/2007,23:51,1495.00,1495.25,1494.75,1495.25,14,36,50.00
10/21/2007,23:52,1495.25,1495.25,1495.25,1495.25,3,0,3.00
10/21/2007,23:53,1495.50,1495.50,1495.50,1495.50,24,0,24.00
10/21/2007,23:54,1495.50,1495.50,1495.50,1495.50,49,0,49.00
10/21/2007,23:55,1495.50,1495.75,1495.00,1495.50,50,13,63.00
10/21/2007,23:56,1495.50,1495.75,1495.25,1495.50,18,28,46.00
10/21/2007,23:57,1495.50,1495.75,1495.50,1495.75,8,13,21.00
10/21/2007,23:58,1495.25,1495.50,1495.25,1495.50,11,1,12.00
10/21/2007,23:59,1495.50,1495.75,1495.50,1495.75,7,0,7.00
10/22/2007,00:00,1495.50,1495.75,1495.50,1495.75,5,1,6.00
10/22/2007,00:01,1495.75,1495.75,1495.50,1495.75,22,1,23.00
10/22/2007,00:02,1495.50,1495.75,1495.50,1495.75,1,2,3.00
10/22/2007,00:03,1495.75,1495.75,1495.75,1495.75,15,0,15.00
10/22/2007,00:04,1495.75,1495.75,1495.50,1495.50,1,32,33.00
10/22/2007,00:05,1495.50,1495.75,1495.50,1495.50,6,38,44.00
10/22/2007,00:06,1495.50,1495.75,1495.50,1495.75,1,16,17.00
10/22/2007,00:07,1495.50,1495.75,1495.25,1495.75,174,49,223.00
10/22/2007,00:08,1495.75,1496.00,1495.75,1496.00,78,14,92.00
10/22/2007,00:09,1496.00,1496.00,1495.75,1496.00,11,7,18.00
10/22/2007,00:10,1496.00,1496.25,1496.00,1496.25,97,0,97.00
10/22/2007,00:11,1496.25,1496.25,1496.00,1496.00,22,6,28.00
10/22/2007,00:12,1496.00,1496.00,1496.00,1496.00,0,14,14.00
10/22/2007,00:13,1496.25,1496.25,1496.25,1496.25,6,0,6.00
10/22/2007,00:14,1496.25,1496.50,1496.25,1496.50,36,0,36.00
10/22/2007,00:15,1496.50,1496.50,1496.25,1496.25,5,6,11.00
10/22/2007,00:16,1496.50,1496.50,1496.50,1496.50,1,0,1.00
10/22/2007,00:17,1496.50,1496.50,1496.25,1496.25,8,3,11.00
10/22/2007,00:18,1496.25,1496.50,1496.25,1496.50,40,5,45.00
10/22/2007,00:19,1496.50,1497.00,1496.50,1496.75,85,28,113.00
10/22/2007,00:20,1496.50,1496.50,1496.50,1496.50,0,14,14.00
10/22/2007,00:21,1496.75,1497.00,1496.50,1497.00,407,4,411.00
10/22/2007,00:22,1497.00,1498.00,1497.00,1497.00,481,92,573.00
10/22/2007,00:23,1497.25,1497.75,1497.00,1497.75,84,2,86.00
10/22/2007,00:24,1497.75,1497.75,1497.50,1497.75,92,2,94.00
10/22/2007,00:25,1497.75,1498.00,1497.75,1497.75,35,7,42.00
10/22/2007,00:26,1498.00,1498.00,1497.50,1497.50,10,18,28.00
10/22/2007,00:27,1497.50,1497.50,1497.25,1497.50,1,68,69.00
10/22/2007,00:28,1497.25,1497.25,1497.00,1497.25,11,70,81.00
10/22/2007,00:29,1497.50,1497.75,1497.50,1497.75,22,0,22.00
10/22/2007,00:30,1497.75,1497.75,1497.75,1497.75,3,0,3.00
10/22/2007,00:31,1497.75,1498.00,1497.75,1497.75,7,12,19.00
10/22/2007,00:32,1498.00,1498.00,1497.50,1497.50,106,13,119.00
10/22/2007,00:33,1497.50,1498.00,1497.50,1498.00,38,3,41.00
10/22/2007,00:34,1498.00,1498.25,1497.75,1498.25,124,4,128.00
10/22/2007,00:35,1498.25,1498.25,1498.00,1498.00,83,124,207.00
10/22/2007,00:36,1498.00,1498.25,1497.75,1498.00,18,50,68.00
10/22/2007,00:37,1498.00,1498.50,1498.00,1498.25,22,29,51.00
10/22/2007,00:38,1498.25,1498.25,1498.00,1498.00,1,46,47.00
10/22/2007,00:39,1498.00,1498.25,1498.00,1498.25,16,10,26.00
10/22/2007,00:40,1498.00,1498.00,1497.50,1497.50,0,71,71.00
10/22/2007,00:41,1497.50,1497.75,1497.50,1497.75,7,2,9.00
10/22/2007,00:42,1497.75,1497.75,1497.75,1497.75,5,0,5.00
10/22/2007,00:43,1497.75,1497.75,1497.25,1497.25,13,57,70.00
10/22/2007,00:44,1497.25,1497.50,1497.25,1497.25,5,10,15.00
10/22/2007,00:45,1497.00,1497.25,1497.00,1497.00,6,8,14.00
10/22/2007,00:46,1497.00,1497.25,1496.75,1496.75,5,45,50.00
10/22/2007,00:47,1496.75,1496.75,1496.25,1496.50,20,61,81.00
10/22/2007,00:48,1496.75,1497.00,1496.25,1497.00,65,8,73.00
10/22/2007,00:49,1497.00,1497.25,1497.00,1497.00,10,3,13.00
10/22/2007,00:50,1497.00,1497.25,1497.00,1497.25,1,5,6.00
10/22/2007,00:51,1497.25,1497.25,1497.00,1497.25,26,33,59.00
10/22/2007,00:52,1497.25,1497.25,1497.00,1497.00,1,31,32.00
10/22/2007,00:53,1497.00,1497.00,1496.25,1496.75,13,133,146.00
10/22/2007,00:54,1496.50,1496.75,1496.50,1496.50,5,14,19.00
10/22/2007,00:55,1496.50,1496.50,1496.25,1496.50,9,42,51.00
10/22/2007,00:56,1496.50,1496.75,1496.50,1496.50,12,2,14.00
10/22/2007,00:57,1496.50,1497.00,1496.50,1496.50,10,29,39.00
10/22/2007,00:58,1496.75,1497.00,1496.75,1497.00,43,0,43.00
10/22/2007,00:59,1497.00,1497.50,1497.00,1497.25,20,30,50.00
10/22/2007,01:00,1497.25,1497.75,1497.25,1497.50,43,66,109.00
10/22/2007,01:01,1497.75,1497.75,1497.00,1497.00,38,110,148.00
10/22/2007,01:02,1497.00,1497.25,1496.75,1497.00,20,18,38.00
10/22/2007,01:03,1497.00,1497.25,1496.75,1497.25,58,80,138.00
10/22/2007,01:04,1497.25,1497.75,1497.25,1497.75,36,1,37.00
10/22/2007,01:05,1497.75,1498.00,1497.50,1498.00,87,1,88.00
10/22/2007,01:06,1498.00,1498.25,1497.75,1497.75,33,64,97.00
10/22/2007,01:07,1498.00,1498.50,1498.00,1498.50,210,1,211.00
10/22/2007,01:08,1498.50,1498.50,1498.25,1498.25,62,85,147.00
10/22/2007,01:09,1498.50,1498.50,1498.25,1498.25,25,8,33.00
10/22/2007,01:10,1498.50,1498.50,1498.00,1498.25,14,115,129.00
10/22/2007,01:11,1498.25,1498.50,1498.25,1498.25,262,150,412.00
10/22/2007,01:12,1498.25,1498.50,1498.25,1498.25,8,54,62.00
10/22/2007,01:13,1498.25,1498.25,1498.00,1498.25,15,11,26.00
10/22/2007,01:14,1498.25,1498.50,1498.25,1498.25,157,60,217.00
10/22/2007,01:15,1498.25,1498.50,1498.25,1498.25,91,101,192.00
10/22/2007,01:16,1498.25,1499.00,1498.25,1498.75,293,194,487.00
10/22/2007,01:17,1498.50,1499.25,1498.50,1499.25,401,48,449.00
10/22/2007,01:18,1499.00,1499.50,1499.00,1499.25,46,106,152.00
10/22/2007,01:19,1499.25,1499.50,1499.00,1499.00,48,50,98.00
10/22/2007,01:20,1499.25,1499.75,1499.25,1499.25,300,102,402.00
10/22/2007,01:21,1499.25,1499.75,1499.25,1499.50,57,44,101.00
10/22/2007,01:22,1499.50,1499.50,1498.75,1498.75,0,250,250.00
10/22/2007,01:23,1498.75,1499.00,1498.25,1498.50,73,172,245.00
10/22/2007,01:24,1498.75,1499.00,1498.50,1498.75,138,62,200.00
10/22/2007,01:25,1498.75,1499.00,1498.75,1498.75,58,200,258.00
10/22/2007,01:26,1498.75,1498.75,1498.50,1498.50,2,106,108.00
10/22/2007,01:27,1498.75,1498.75,1498.25,1498.25,9,31,40.00
10/22/2007,01:28,1498.25,1498.50,1498.00,1498.25,24,34,58.00
10/22/2007,01:29,1498.25,1498.25,1497.50,1497.50,20,330,350.00
10/22/2007,01:30,1497.50,1497.75,1497.00,1497.25,70,201,271.00
10/22/2007,01:31,1497.25,1497.50,1497.00,1497.50,109,54,163.00
10/22/2007,01:32,1497.75,1497.75,1497.50,1497.50,33,4,37.00
10/22/2007,01:33,1497.50,1497.50,1497.50,1497.50,0,86,86.00
10/22/2007,01:34,1497.75,1497.75,1497.50,1497.75,13,48,61.00
10/22/2007,01:35,1497.75,1498.00,1497.25,1497.50,52,102,154.00
10/22/2007,01:36,1497.75,1498.25,1497.75,1498.00,190,65,255.00
10/22/2007,01:37,1498.00,1498.25,1498.00,1498.00,56,77,133.00
10/22/2007,01:38,1498.00,1498.25,1498.00,1498.00,74,105,179.00
10/22/2007,01:39,1498.00,1498.00,1497.75,1498.00,6,33,39.00
10/22/2007,01:40,1498.00,1498.00,1498.00,1498.00,57,0,57.00
10/22/2007,01:41,1498.00,1498.00,1497.75,1497.75,6,66,72.00
10/22/2007,01:42,1497.75,1498.25,1497.75,1498.00,62,110,172.00
10/22/2007,01:43,1498.25,1498.25,1497.75,1497.75,17,108,125.00
10/22/2007,01:44,1497.75,1497.75,1497.50,1497.50,63,113,176.00
10/22/2007,01:45,1497.50,1497.75,1497.25,1497.50,147,78,225.00
10/22/2007,01:46,1497.75,1498.25,1497.75,1498.25,210,14,224.00
10/22/2007,01:47,1498.00,1498.25,1498.00,1498.25,151,84,235.00
10/22/2007,01:48,1498.25,1498.25,1498.00,1498.25,168,66,234.00
10/22/2007,01:49,1498.25,1498.50,1498.00,1498.00,84,145,229.00
10/22/2007,01:50,1498.00,1498.25,1498.00,1498.00,110,137,247.00
10/22/2007,01:51,1498.00,1498.00,1497.75,1498.00,17,5,22.00
10/22/2007,01:52,1498.00,1498.00,1497.75,1498.00,177,12,189.00
10/22/2007,01:53,1498.00,1498.00,1497.75,1498.00,104,4,108.00
10/22/2007,01:54,1498.00,1498.00,1498.00,1498.00,104,0,104.00
10/22/2007,01:55,1497.75,1498.00,1497.75,1498.00,7,31,38.00
10/22/2007,01:56,1497.75,1497.75,1497.50,1497.50,0,124,124.00
10/22/2007,01:57,1497.50,1497.75,1497.50,1497.50,35,129,164.00
10/22/2007,01:58,1497.75,1497.75,1497.50,1497.50,3,14,17.00
10/22/2007,01:59,1497.50,1498.00,1497.50,1497.50,165,216,381.00
10/22/2007,02:00,1497.75,1497.75,1497.50,1497.75,83,2,85.00
10/22/2007,02:01,1497.75,1498.75,1497.25,1497.50,594,423,1017.00
10/22/2007,02:02,1497.75,1498.25,1497.75,1498.25,438,138,576.00
10/22/2007,02:03,1498.25,1498.50,1498.00,1498.50,190,96,286.00
10/22/2007,02:04,1498.25,1498.50,1498.00,1498.00,36,25,61.00
10/22/2007,02:05,1498.00,1498.25,1498.00,1498.25,31,99,130.00
10/22/2007,02:06,1498.00,1498.25,1498.00,1498.25,162,131,293.00
10/22/2007,02:07,1498.25,1498.50,1498.00,1498.50,160,164,324.00
10/22/2007,02:08,1498.50,1498.75,1498.25,1498.50,159,67,226.00
10/22/2007,02:09,1498.25,1498.50,1498.25,1498.50,53,39,92.00
10/22/2007,02:10,1498.50,1499.50,1498.50,1499.25,323,59,382.00
10/22/2007,02:11,1499.50,1499.50,1498.75,1499.00,456,512,968.00
10/22/2007,02:12,1499.25,1499.50,1499.00,1499.25,442,5,447.00
10/22/2007,02:13,1499.25,1499.75,1499.25,1499.50,300,283,583.00
10/22/2007,02:14,1499.25,1499.75,1499.25,1499.75,175,160,335.00
10/22/2007,02:15,1499.75,1499.75,1499.50,1499.75,233,12,245.00
10/22/2007,02:16,1499.75,1499.75,1499.50,1499.75,532,1,533.00
10/22/2007,02:17,1499.75,1500.00,1499.75,1500.00,35,69,104.00
10/22/2007,02:18,1499.75,1500.50,1499.75,1500.50,960,57,1017.00
10/22/2007,02:19,1500.50,1500.50,1499.75,1499.75,116,466,582.00
10/22/2007,02:20,1499.75,1500.00,1499.75,1499.75,11,351,362.00
10/22/2007,02:21,1499.50,1499.75,1499.50,1499.75,15,185,200.00
10/22/2007,02:22,1499.50,1499.50,1499.25,1499.25,33,167,200.00
10/22/2007,02:23,1499.25,1500.25,1499.25,1500.25,238,127,365.00
10/22/2007,02:24,1500.00,1500.50,1500.00,1500.25,200,103,303.00
10/22/2007,02:25,1500.25,1500.50,1500.00,1500.00,264,303,567.00
10/22/2007,02:26,1500.00,1500.25,1500.00,1500.00,106,16,122.00
10/22/2007,02:27,1500.00,1500.00,1499.50,1499.75,88,260,348.00
10/22/2007,02:28,1499.75,1499.75,1499.25,1499.50,364,105,469.00
10/22/2007,02:29,1499.50,1499.50,1498.25,1498.25,203,779,982.00
10/22/2007,02:30,1498.75,1499.00,1498.50,1498.75,193,86,279.00
10/22/2007,02:31,1498.75,1499.00,1498.50,1498.75,25,93,118.00
10/22/2007,02:32,1498.50,1498.75,1498.00,1498.25,58,147,205.00
10/22/2007,02:33,1498.00,1498.75,1498.00,1498.25,142,116,258.00
10/22/2007,02:34,1498.25,1498.75,1498.25,1498.75,92,81,173.00
10/22/2007,02:35,1498.75,1499.25,1498.50,1499.25,217,62,279.00
10/22/2007,02:36,1499.25,1499.50,1499.00,1499.00,10,99,109.00
10/22/2007,02:37,1499.00,1499.25,1499.00,1499.25,154,97,251.00
10/22/2007,02:38,1499.25,1499.50,1499.00,1499.25,35,64,99.00
10/22/2007,02:39,1499.25,1499.50,1499.00,1499.25,53,133,186.00
10/22/2007,02:40,1499.00,1499.00,1498.50,1499.00,55,102,157.00
10/22/2007,02:41,1499.00,1499.25,1499.00,1499.00,16,25,41.00
10/22/2007,02:42,1499.25,1499.25,1499.00,1499.00,1,2,3.00
10/22/2007,02:43,1499.25,1499.75,1499.25,1499.25,231,118,349.00
10/22/2007,02:44,1499.00,1499.50,1499.00,1499.25,35,19,54.00
10/22/2007,02:45,1499.25,1499.75,1499.25,1499.50,172,223,395.00
10/22/2007,02:46,1499.25,1499.50,1499.25,1499.50,37,74,111.00
10/22/2007,02:47,1499.50,1499.50,1499.00,1499.25,224,268,492.00
10/22/2007,02:48,1499.00,1499.25,1498.75,1499.00,229,71,300.00
10/22/2007,02:49,1499.25,1499.25,1498.75,1498.75,30,75,105.00
10/22/2007,02:50,1499.00,1499.00,1498.75,1498.75,42,35,77.00
10/22/2007,02:51,1498.75,1499.00,1498.50,1498.50,5,65,70.00
10/22/2007,02:52,1498.75,1499.50,1498.75,1499.50,467,0,467.00
10/22/2007,02:53,1499.50,1500.25,1499.50,1500.00,138,64,202.00
10/22/2007,02:54,1500.00,1500.25,1499.50,1499.50,3,140,143.00
10/22/2007,02:55,1499.50,1499.50,1499.25,1499.25,56,169,225.00
10/22/2007,02:56,1499.50,1499.50,1499.25,1499.25,2,2,4.00
10/22/2007,02:57,1499.25,1499.50,1499.25,1499.50,79,2,81.00
10/22/2007,02:58,1499.75,1499.75,1499.50,1499.75,49,1,50.00
10/22/2007,02:59,1499.75,1500.00,1499.75,1500.00,122,28,150.00
10/22/2007,03:00,1500.00,1500.50,1499.75,1500.25,200,52,252.00
10/22/2007,03:01,1500.25,1500.50,1499.75,1500.00,80,468,548.00
10/22/2007,03:02,1500.00,1500.25,1499.75,1499.75,46,91,137.00
10/22/2007,03:03,1499.75,1500.00,1499.75,1500.00,233,13,246.00
10/22/2007,03:04,1499.75,1499.75,1499.25,1499.25,133,451,584.00
10/22/2007,03:05,1499.50,1499.75,1499.50,1499.75,295,0,295.00
10/22/2007,03:06,1500.00,1500.25,1499.75,1500.00,107,64,171.00
10/22/2007,03:07,1500.25,1501.25,1500.25,1501.00,553,125,678.00
10/22/2007,03:08,1501.25,1501.25,1500.75,1500.75,197,93,290.00
10/22/2007,03:09,1500.75,1501.75,1500.75,1501.50,336,48,384.00
10/22/2007,03:10,1501.25,1501.75,1501.00,1501.00,501,245,746.00
10/22/2007,03:11,1500.75,1501.50,1500.75,1501.25,281,268,549.00
10/22/2007,03:12,1501.25,1501.50,1500.50,1500.50,8,83,91.00
10/22/2007,03:13,1500.50,1500.75,1500.50,1500.50,1,135,136.00
10/22/2007,03:14,1500.50,1501.00,1500.25,1500.75,150,79,229.00
10/22/2007,03:15,1501.00,1501.00,1500.50,1500.50,3,90,93.00
10/22/2007,03:16,1500.75,1501.00,1500.50,1501.00,350,1,351.00
10/22/2007,03:17,1500.75,1500.75,1500.50,1500.75,45,58,103.00
10/22/2007,03:18,1500.75,1500.75,1500.25,1500.50,5,192,197.00
10/22/2007,03:19,1500.25,1500.75,1500.00,1500.50,87,35,122.00
10/22/2007,03:20,1500.25,1500.25,1499.75,1500.00,3,315,318.00
10/22/2007,03:21,1499.75,1500.00,1499.25,1499.50,196,159,355.00
10/22/2007,03:22,1499.50,1500.00,1499.50,1500.00,323,11,334.00
10/22/2007,03:23,1500.25,1500.25,1500.00,1500.25,116,34,150.00
10/22/2007,03:24,1500.25,1500.25,1500.25,1500.25,38,0,38.00
10/22/2007,03:25,1500.25,1500.75,1500.25,1500.50,382,6,388.00
10/22/2007,03:26,1500.50,1501.00,1500.25,1500.50,123,93,216.00
10/22/2007,03:27,1500.50,1500.50,1500.25,1500.50,14,88,102.00
10/22/2007,03:28,1500.00,1500.00,1499.50,1499.50,10,246,256.00
10/22/2007,03:29,1499.50,1500.00,1499.50,1499.75,87,52,139.00
10/22/2007,03:30,1499.75,1499.75,1499.50,1499.75,62,11,73.00
10/22/2007,03:31,1499.50,1499.50,1499.50,1499.50,0,178,178.00
10/22/2007,03:32,1499.75,1500.00,1499.75,1500.00,105,0,105.00
10/22/2007,03:33,1499.75,1500.00,1499.75,1500.00,8,17,25.00
10/22/2007,03:34,1499.75,1499.75,1499.75,1499.75,0,10,10.00
10/22/2007,03:35,1499.75,1499.75,1498.75,1498.75,0,534,534.00
10/22/2007,03:36,1498.50,1498.75,1498.50,1498.50,39,122,161.00
10/22/2007,03:37,1498.75,1498.75,1498.25,1498.75,185,238,423.00
10/22/2007,03:38,1498.75,1498.75,1498.50,1498.50,37,24,61.00
10/22/2007,03:39,1498.50,1498.50,1498.50,1498.50,0,139,139.00
10/22/2007,03:40,1498.50,1498.75,1498.50,1498.50,2,17,19.00
10/22/2007,03:41,1498.75,1498.75,1498.50,1498.75,5,2,7.00
10/22/2007,03:42,1498.75,1499.00,1498.75,1498.75,47,60,107.00
10/22/2007,03:43,1498.75,1499.00,1498.75,1499.00,2,62,64.00
10/22/2007,03:44,1499.00,1499.50,1499.00,1499.25,312,38,350.00
10/22/2007,03:45,1499.25,1499.50,1499.25,1499.50,112,51,163.00
10/22/2007,03:46,1499.50,1499.50,1499.00,1499.00,58,135,193.00
10/22/2007,03:47,1499.00,1499.25,1499.00,1499.00,4,55,59.00
10/22/2007,03:48,1499.00,1499.25,1498.75,1498.75,3,159,162.00
10/22/2007,03:49,1498.50,1498.75,1498.25,1498.50,101,101,202.00
10/22/2007,03:50,1498.75,1498.75,1497.75,1498.00,84,193,277.00
10/22/2007,03:51,1498.25,1498.25,1498.00,1498.00,20,11,31.00
10/22/2007,03:52,1498.00,1498.25,1498.00,1498.00,38,323,361.00
10/22/2007,03:53,1498.00,1498.00,1497.75,1498.00,33,34,67.00
10/22/2007,03:54,1498.00,1498.00,1497.75,1498.00,19,13,32.00
10/22/2007,03:55,1497.75,1498.00,1497.75,1497.75,6,52,58.00
10/22/2007,03:56,1497.75,1497.75,1497.50,1497.75,8,175,183.00
10/22/2007,03:57,1497.50,1497.75,1497.50,1497.75,328,316,644.00
10/22/2007,03:58,1497.75,1497.75,1497.50,1497.75,338,2,340.00
10/22/2007,03:59,1497.75,1497.75,1497.50,1497.50,24,16,40.00
10/22/2007,04:00,1497.75,1498.00,1497.50,1497.50,41,79,120.00
10/22/2007,04:01,1497.75,1497.75,1497.50,1497.75,60,7,67.00
10/22/2007,04:02,1497.75,1497.75,1497.25,1497.50,93,538,631.00
10/22/2007,04:03,1497.75,1497.75,1497.25,1497.25,1,115,116.00
10/22/2007,04:04,1497.00,1497.25,1497.00,1497.00,10,240,250.00
10/22/2007,04:05,1497.25,1497.25,1496.75,1496.75,47,205,252.00
10/22/2007,04:06,1496.75,1497.00,1496.00,1496.25,78,772,850.00
10/22/2007,04:07,1496.25,1496.50,1496.00,1496.25,248,371,619.00
10/22/2007,04:08,1496.25,1496.25,1496.25,1496.25,0,221,221.00
10/22/2007,04:09,1496.25,1496.50,1496.25,1496.25,106,183,289.00
10/22/2007,04:10,1496.50,1496.50,1496.50,1496.50,244,0,244.00
10/22/2007,04:11,1496.50,1496.50,1496.50,1496.50,284,0,284.00
10/22/2007,04:12,1496.50,1496.75,1496.50,1496.50,89,64,153.00
10/22/2007,04:13,1496.50,1496.75,1496.25,1496.75,45,105,150.00
10/22/2007,04:14,1496.50,1496.50,1496.00,1496.00,5,347,352.00
10/22/2007,04:15,1496.00,1496.25,1495.75,1496.00,485,118,603.00
10/22/2007,04:16,1496.25,1497.00,1496.25,1497.00,584,0,584.00
10/22/2007,04:17,1496.75,1497.00,1496.50,1497.00,103,240,343.00
10/22/2007,04:18,1497.00,1497.75,1496.50,1497.00,379,641,1020.00
10/22/2007,04:19,1497.00,1497.25,1496.75,1497.00,145,79,224.00
10/22/2007,04:20,1497.00,1497.00,1496.50,1496.75,14,336,350.00
10/22/2007,04:21,1496.50,1497.00,1496.50,1497.00,72,18,90.00
10/22/2007,04:22,1497.00,1497.50,1497.00,1497.25,121,47,168.00
10/22/2007,04:23,1497.25,1497.50,1497.25,1497.50,159,43,202.00
10/22/2007,04:24,1497.25,1497.50,1497.00,1497.00,39,387,426.00
10/22/2007,04:25,1497.00,1497.00,1496.50,1496.50,55,483,538.00
10/22/2007,04:26,1496.75,1497.00,1496.75,1496.75,56,55,111.00
10/22/2007,04:27,1497.00,1497.00,1497.00,1497.00,147,0,147.00
10/22/2007,04:28,1497.00,1497.25,1496.50,1496.50,42,383,425.00
10/22/2007,04:29,1496.50,1496.50,1496.50,1496.50,0,143,143.00
10/22/2007,04:30,1496.75,1497.00,1496.75,1497.00,292,0,292.00
10/22/2007,04:31,1497.00,1497.50,1497.00,1497.25,122,11,133.00
10/22/2007,04:32,1497.25,1497.25,1497.00,1497.00,50,31,81.00
10/22/2007,04:33,1497.00,1497.00,1496.50,1496.75,54,96,150.00
10/22/2007,04:34,1497.00,1497.25,1497.00,1497.25,19,57,76.00
10/22/2007,04:35,1497.00,1497.25,1497.00,1497.00,185,114,299.00
10/22/2007,04:36,1497.25,1497.50,1497.25,1497.25,106,41,147.00
10/22/2007,04:37,1497.25,1497.50,1497.25,1497.25,8,111,119.00
10/22/2007,04:38,1497.25,1497.25,1497.00,1497.00,0,232,232.00
10/22/2007,04:39,1497.00,1497.00,1496.75,1497.00,279,72,351.00
10/22/2007,04:40,1497.00,1497.25,1496.75,1497.00,85,77,162.00
10/22/2007,04:41,1497.00,1497.25,1497.00,1497.25,71,0,71.00
10/22/2007,04:42,1497.00,1497.25,1497.00,1497.00,2,111,113.00
10/22/2007,04:43,1497.00,1497.25,1497.00,1497.25,1,25,26.00
10/22/2007,04:44,1497.25,1497.25,1496.50,1496.50,32,296,328.00
10/22/2007,04:45,1496.50,1496.50,1496.25,1496.25,1,245,246.00
10/22/2007,04:46,1496.25,1496.50,1496.25,1496.50,34,122,156.00
10/22/2007,04:47,1496.50,1496.50,1495.25,1495.50,43,580,623.00
10/22/2007,04:48,1495.75,1495.75,1495.25,1495.75,192,57,249.00
10/22/2007,04:49,1495.75,1496.00,1495.75,1496.00,227,44,271.00
10/22/2007,04:50,1496.00,1496.00,1495.50,1495.75,187,77,264.00
10/22/2007,04:51,1495.75,1495.75,1495.50,1495.75,19,1,20.00
10/22/2007,04:52,1496.00,1496.00,1495.75,1495.75,504,56,560.00
10/22/2007,04:53,1495.75,1495.75,1495.50,1495.75,57,39,96.00
10/22/2007,04:54,1495.75,1496.00,1495.50,1496.00,86,13,99.00
10/22/2007,04:55,1495.75,1496.00,1495.75,1495.75,274,82,356.00
10/22/2007,04:56,1495.75,1495.75,1495.75,1495.75,0,74,74.00
10/22/2007,04:57,1495.75,1495.75,1495.25,1495.25,0,249,249.00
10/22/2007,04:58,1495.50,1495.75,1495.50,1495.50,67,5,72.00
10/22/2007,04:59,1495.50,1495.75,1495.50,1495.50,4,78,82.00
10/22/2007,05:00,1495.50,1495.75,1495.50,1495.50,6,132,138.00
10/22/2007,05:01,1495.50,1495.75,1495.25,1495.25,3,75,78.00
10/22/2007,05:02,1495.50,1495.75,1495.50,1495.50,28,13,41.00
10/22/2007,05:03,1495.75,1495.75,1495.00,1495.00,2,271,273.00
10/22/2007,05:04,1495.00,1495.25,1495.00,1495.00,48,4,52.00
10/22/2007,05:05,1495.25,1495.50,1495.00,1495.50,176,6,182.00
10/22/2007,05:06,1495.50,1495.50,1495.00,1495.25,69,49,118.00
10/22/2007,05:07,1495.00,1495.50,1495.00,1495.50,37,18,55.00
10/22/2007,05:08,1495.50,1495.75,1495.50,1495.50,134,99,233.00
10/22/2007,05:09,1495.50,1495.50,1495.50,1495.50,0,79,79.00
10/22/2007,05:10,1495.50,1495.50,1495.50,1495.50,0,16,16.00
10/22/2007,05:11,1495.50,1495.75,1495.50,1495.75,316,4,320.00
10/22/2007,05:12,1495.75,1496.00,1495.25,1495.25,32,195,227.00
10/22/2007,05:13,1495.25,1495.25,1494.75,1494.75,2,213,215.00
10/22/2007,05:14,1495.00,1495.25,1494.75,1495.00,110,22,132.00
10/22/2007,05:15,1495.25,1495.25,1495.00,1495.00,151,5,156.00
10/22/2007,05:16,1495.00,1495.25,1495.00,1495.00,6,148,154.00
10/22/2007,05:17,1495.00,1495.00,1494.75,1495.00,100,108,208.00
10/22/2007,05:18,1495.00,1495.00,1494.75,1494.75,20,153,173.00
10/22/2007,05:19,1495.00,1495.25,1494.75,1495.00,50,58,108.00
10/22/2007,05:20,1495.00,1495.25,1495.00,1495.25,298,20,318.00
10/22/2007,05:21,1495.25,1495.25,1495.00,1495.00,1,721,722.00
10/22/2007,05:22,1495.00,1495.25,1495.00,1495.00,18,134,152.00
10/22/2007,05:23,1495.00,1495.00,1495.00,1495.00,0,20,20.00
10/22/2007,05:24,1495.25,1495.25,1495.00,1495.00,105,5,110.00
10/22/2007,05:25,1495.25,1495.50,1495.00,1495.50,242,65,307.00
10/22/2007,05:26,1495.25,1495.75,1495.25,1495.75,245,6,251.00
10/22/2007,05:27,1495.75,1496.00,1495.50,1495.75,63,44,107.00
10/22/2007,05:28,1495.75,1496.50,1495.75,1496.25,555,274,829.00
10/22/2007,05:29,1496.25,1496.50,1495.75,1496.00,180,968,1148.00
10/22/2007,05:30,1496.00,1496.00,1495.75,1495.75,137,74,211.00
10/22/2007,05:31,1496.00,1496.25,1495.75,1496.00,148,41,189.00
10/22/2007,05:32,1496.00,1496.00,1495.75,1495.75,129,56,185.00
10/22/2007,05:33,1496.00,1496.25,1496.00,1496.25,224,5,229.00
10/22/2007,05:34,1496.00,1496.25,1496.00,1496.00,46,27,73.00
10/22/2007,05:35,1496.00,1496.25,1495.50,1495.50,257,389,646.00
10/22/2007,05:36,1495.50,1495.75,1495.25,1495.50,272,207,479.00
10/22/2007,05:37,1495.50,1495.50,1495.00,1495.00,171,615,786.00
10/22/2007,05:38,1495.25,1495.25,1494.75,1495.00,330,109,439.00
10/22/2007,05:39,1495.00,1495.25,1495.00,1495.00,192,205,397.00
10/22/2007,05:40,1495.00,1495.00,1494.25,1494.25,27,1007,1034.00
10/22/2007,05:41,1494.25,1494.25,1493.00,1493.50,445,875,1320.00
10/22/2007,05:42,1493.50,1493.50,1492.75,1493.25,137,514,651.00
10/22/2007,05:43,1493.00,1494.00,1493.00,1493.50,647,504,1151.00
10/22/2007,05:44,1493.50,1494.00,1493.50,1493.75,312,99,411.00
10/22/2007,05:45,1494.00,1494.25,1493.75,1493.75,283,135,418.00
10/22/2007,05:46,1493.75,1493.75,1493.50,1493.50,0,132,132.00
10/22/2007,05:47,1493.50,1493.75,1493.25,1493.75,116,242,358.00
10/22/2007,05:48,1493.50,1493.75,1493.25,1493.50,6,71,77.00
10/22/2007,05:49,1493.50,1493.50,1493.00,1493.00,92,346,438.00
10/22/2007,05:50,1493.00,1493.00,1492.75,1493.00,26,231,257.00
10/22/2007,05:51,1492.75,1493.00,1492.50,1492.75,126,401,527.00
10/22/2007,05:52,1492.75,1493.50,1492.75,1493.50,602,146,748.00
10/22/2007,05:53,1493.25,1493.50,1493.00,1493.50,242,115,357.00
10/22/2007,05:54,1493.75,1493.75,1493.50,1493.50,8,51,59.00
10/22/2007,05:55,1493.50,1493.50,1493.25,1493.25,55,258,313.00
10/22/2007,05:56,1493.25,1493.75,1493.25,1493.50,159,5,164.00
10/22/2007,05:57,1493.75,1494.25,1493.75,1494.00,347,166,513.00
10/22/2007,05:58,1493.75,1493.75,1493.50,1493.50,12,70,82.00
10/22/2007,05:59,1493.75,1494.00,1493.75,1493.75,55,31,86.00
10/22/2007,06:00,1493.75,1494.00,1493.75,1494.00,150,44,194.00
10/22/2007,06:01,1493.75,1494.25,1493.75,1494.25,225,1,226.00
10/22/2007,06:02,1494.25,1494.75,1494.00,1494.75,941,500,1441.00
10/22/2007,06:03,1494.75,1495.25,1494.50,1494.50,441,276,717.00
10/22/2007,06:04,1494.50,1495.00,1494.25,1494.75,862,196,1058.00
10/22/2007,06:05,1494.75,1495.25,1494.75,1495.00,224,94,318.00
10/22/2007,06:06,1495.25,1495.25,1495.00,1495.00,217,96,313.00
10/22/2007,06:07,1495.00,1495.00,1494.50,1494.50,260,346,606.00
10/22/2007,06:08,1494.75,1495.50,1494.75,1495.50,282,0,282.00
10/22/2007,06:09,1495.50,1495.75,1495.25,1495.75,365,51,416.00
10/22/2007,06:10,1496.00,1496.50,1495.75,1496.00,862,260,1122.00
10/22/2007,06:11,1495.75,1496.50,1495.75,1496.25,808,269,1077.00
10/22/2007,06:12,1496.25,1496.25,1496.00,1496.25,100,177,277.00
10/22/2007,06:13,1496.00,1496.25,1496.00,1496.00,155,15,170.00
10/22/2007,06:14,1496.25,1496.25,1496.00,1496.25,293,70,363.00
10/22/2007,06:15,1496.25,1496.25,1495.00,1495.00,557,1501,2058.00
10/22/2007,06:16,1495.00,1495.50,1494.75,1494.75,76,238,314.00
10/22/2007,06:17,1494.75,1494.75,1494.25,1494.25,0,175,175.00
10/22/2007,06:18,1494.25,1494.75,1494.25,1494.75,194,39,233.00
10/22/2007,06:19,1494.75,1495.25,1494.00,1494.00,706,921,1627.00
10/22/2007,06:20,1494.00,1495.00,1494.00,1495.00,1798,3,1801.00
10/22/2007,06:21,1495.00,1495.25,1494.75,1494.75,359,98,457.00
10/22/2007,06:22,1494.50,1495.25,1494.50,1495.00,199,126,325.00
10/22/2007,06:23,1495.00,1495.00,1494.75,1495.00,283,282,565.00
10/22/2007,06:24,1494.75,1495.25,1494.50,1495.25,136,278,414.00
10/22/2007,06:25,1495.25,1495.75,1495.00,1495.75,461,102,563.00
10/22/2007,06:26,1495.75,1495.75,1495.50,1495.50,234,61,295.00
10/22/2007,06:27,1495.75,1495.75,1495.50,1495.75,69,59,128.00
10/22/2007,06:28,1495.50,1495.75,1495.50,1495.75,114,44,158.00
10/22/2007,06:29,1495.75,1495.75,1495.25,1495.25,33,346,379.00
10/22/2007,06:30,1495.00,1495.25,1494.25,1494.25,20,841,861.00
10/22/2007,06:31,1494.25,1494.75,1494.00,1494.50,976,480,1456.00
10/22/2007,06:32,1494.50,1494.75,1494.50,1494.50,20,125,145.00
10/22/2007,06:33,1494.75,1495.00,1494.75,1495.00,454,0,454.00
10/22/2007,06:34,1495.00,1495.00,1494.50,1494.50,8,108,116.00
10/22/2007,06:35,1494.75,1495.00,1494.50,1495.00,259,7,266.00
10/22/2007,06:36,1494.75,1494.75,1494.50,1494.50,0,301,301.00
10/22/2007,06:37,1494.75,1495.00,1494.50,1495.00,1040,245,1285.00
10/22/2007,06:38,1495.00,1495.00,1494.75,1494.75,4,105,109.00
10/22/2007,06:39,1494.50,1495.00,1494.50,1494.75,524,148,672.00
10/22/2007,06:40,1494.50,1494.75,1494.50,1494.75,73,100,173.00
10/22/2007,06:41,1494.50,1494.75,1494.50,1494.75,2,47,49.00
10/22/2007,06:42,1494.75,1494.75,1494.50,1494.50,215,5,220.00
10/22/2007,06:43,1494.50,1494.75,1494.25,1494.75,178,158,336.00
10/22/2007,06:44,1494.75,1495.00,1494.50,1494.75,437,18,455.00
10/22/2007,06:45,1494.75,1495.00,1494.75,1494.75,57,679,736.00
10/22/2007,06:46,1494.75,1495.00,1494.50,1494.75,209,179,388.00
10/22/2007,06:47,1494.75,1494.75,1494.50,1494.75,10,46,56.00
10/22/2007,06:48,1494.75,1494.75,1494.25,1494.50,50,313,363.00
10/22/2007,06:49,1494.50,1494.50,1493.75,1493.75,159,690,849.00
10/22/2007,06:50,1493.75,1493.75,1493.00,1493.00,15,751,766.00
10/22/2007,06:51,1493.00,1493.50,1493.00,1493.50,308,281,589.00
10/22/2007,06:52,1493.75,1494.00,1493.50,1493.75,362,66,428.00
10/22/2007,06:53,1493.75,1493.75,1493.50,1493.75,179,179,358.00
10/22/2007,06:54,1493.75,1494.00,1493.50,1493.50,225,260,485.00
10/22/2007,06:55,1493.50,1493.75,1493.25,1493.50,138,270,408.00
10/22/2007,06:56,1493.50,1493.75,1493.50,1493.75,308,37,345.00
10/22/2007,06:57,1493.50,1494.00,1493.50,1493.75,151,197,348.00
10/22/2007,06:58,1493.50,1493.50,1493.25,1493.50,58,306,364.00
10/22/2007,06:59,1493.50,1493.50,1493.00,1493.25,178,451,629.00
10/22/2007,07:00,1493.50,1493.50,1493.25,1493.25,54,160,214.00
10/22/2007,07:01,1493.50,1494.00,1493.50,1493.50,681,407,1088.00
10/22/2007,07:02,1493.50,1494.00,1493.25,1493.25,224,357,581.00
10/22/2007,07:03,1493.25,1493.50,1493.00,1493.50,323,301,624.00
10/22/2007,07:04,1493.50,1494.00,1493.50,1493.75,809,22,831.00
10/22/2007,07:05,1494.00,1494.75,1494.00,1494.50,542,368,910.00
10/22/2007,07:06,1494.50,1495.00,1494.25,1495.00,853,222,1075.00
10/22/2007,07:07,1494.75,1495.25,1494.50,1494.75,468,913,1381.00
10/22/2007,07:08,1494.75,1495.25,1494.50,1495.00,562,95,657.00
10/22/2007,07:09,1495.25,1495.25,1495.00,1495.00,67,280,347.00
10/22/2007,07:10,1494.75,1495.25,1494.25,1495.25,614,420,1034.00
10/22/2007,07:11,1495.25,1495.75,1495.00,1495.50,632,111,743.00
10/22/2007,07:12,1495.50,1496.25,1495.50,1495.75,1003,499,1502.00
10/22/2007,07:13,1495.50,1496.00,1495.50,1495.50,471,544,1015.00
10/22/2007,07:14,1495.25,1496.00,1495.25,1495.50,777,900,1677.00
10/22/2007,07:15,1495.25,1495.75,1495.00,1495.50,798,239,1037.00
10/22/2007,07:16,1495.25,1495.75,1495.25,1495.50,313,436,749.00
10/22/2007,07:17,1495.50,1496.25,1495.50,1496.25,572,76,648.00
10/22/2007,07:18,1496.25,1496.50,1496.00,1496.50,1211,272,1483.00
10/22/2007,07:19,1496.50,1496.50,1496.00,1496.25,787,206,993.00
10/22/2007,07:20,1496.25,1496.50,1496.00,1496.00,44,349,393.00
10/22/2007,07:21,1496.25,1496.25,1495.75,1496.00,56,363,419.00
10/22/2007,07:22,1495.75,1496.50,1495.75,1496.25,433,131,564.00
10/22/2007,07:23,1496.25,1497.00,1496.25,1497.00,1092,209,1301.00
10/22/2007,07:24,1496.75,1497.50,1496.75,1497.25,1266,229,1495.00
10/22/2007,07:25,1497.00,1498.25,1497.00,1498.25,2533,1039,3572.00
10/22/2007,07:26,1498.00,1498.25,1496.75,1497.00,739,1348,2087.00
10/22/2007,07:27,1497.25,1497.50,1497.00,1497.00,600,503,1103.00
10/22/2007,07:28,1497.00,1497.00,1496.25,1496.50,316,1087,1403.00
10/22/2007,07:29,1496.25,1496.50,1496.00,1496.25,216,498,714.00
10/22/2007,07:30,1496.25,1497.00,1496.25,1496.75,1033,402,1435.00
10/22/2007,07:31,1496.50,1497.00,1496.25,1496.75,377,651,1028.00
10/22/2007,07:32,1496.75,1497.50,1496.50,1496.50,735,446,1181.00
10/22/2007,07:33,1496.50,1496.75,1496.25,1496.25,67,233,300.00
10/22/2007,07:34,1496.25,1496.50,1496.00,1496.25,293,432,725.00
10/22/2007,07:35,1496.25,1496.75,1496.25,1496.50,132,92,224.00
10/22/2007,07:36,1496.75,1497.00,1496.25,1496.75,282,220,502.00
10/22/2007,07:37,1496.50,1497.00,1496.50,1496.75,345,264,609.00
10/22/2007,07:38,1497.00,1497.00,1496.50,1496.75,117,88,205.00
10/22/2007,07:39,1497.00,1497.25,1496.75,1496.75,226,551,777.00
10/22/2007,07:40,1496.75,1498.00,1496.75,1498.00,1777,369,2146.00
10/22/2007,07:41,1497.75,1498.00,1497.25,1497.50,142,599,741.00
10/22/2007,07:42,1497.50,1498.00,1497.25,1497.50,567,519,1086.00
10/22/2007,07:43,1497.25,1497.75,1497.25,1497.75,397,619,1016.00
10/22/2007,07:44,1497.75,1498.00,1497.25,1497.50,270,402,672.00
10/22/2007,07:45,1497.50,1497.50,1497.00,1497.50,1179,855,2034.00
10/22/2007,07:46,1497.25,1498.50,1497.25,1498.50,1400,444,1844.00
10/22/2007,07:47,1498.25,1498.50,1498.00,1498.25,346,821,1167.00
10/22/2007,07:48,1498.00,1498.50,1498.00,1498.25,563,480,1043.00
10/22/2007,07:49,1498.25,1498.50,1498.00,1498.50,469,247,716.00
10/22/2007,07:50,1498.50,1498.50,1498.25,1498.50,61,102,163.00
10/22/2007,07:51,1498.50,1498.75,1498.25,1498.75,820,565,1385.00
10/22/2007,07:52,1498.75,1499.50,1498.25,1499.50,2194,1410,3604.00
10/22/2007,07:53,1499.50,1499.75,1499.00,1499.50,1154,1544,2698.00
10/22/2007,07:54,1499.25,1499.50,1498.75,1498.75,229,1547,1776.00
10/22/2007,07:55,1499.00,1499.25,1498.75,1499.25,485,239,724.00
10/22/2007,07:56,1499.00,1499.25,1498.75,1499.00,327,716,1043.00
10/22/2007,07:57,1498.75,1499.25,1498.75,1498.75,395,930,1325.00
10/22/2007,07:58,1498.75,1498.75,1498.00,1498.50,775,948,1723.00
10/22/2007,07:59,1498.50,1498.75,1498.00,1498.25,379,720,1099.00
10/22/2007,08:00,1498.25,1499.25,1498.00,1498.50,804,698,1502.00
10/22/2007,08:01,1498.50,1498.50,1497.00,1497.50,265,1093,1358.00
10/22/2007,08:02,1497.25,1497.50,1496.75,1496.75,352,2177,2529.00
10/22/2007,08:03,1496.75,1497.00,1496.00,1496.00,200,1012,1212.00
10/22/2007,08:04,1496.25,1497.00,1495.75,1496.75,1493,1783,3276.00
10/22/2007,08:05,1496.75,1497.00,1496.50,1496.75,69,436,505.00
10/22/2007,08:06,1496.75,1496.75,1495.75,1495.75,22,661,683.00
10/22/2007,08:07,1496.00,1496.00,1495.50,1495.75,254,958,1212.00
10/22/2007,08:08,1495.75,1496.00,1495.50,1495.75,317,190,507.00
10/22/2007,08:09,1496.00,1496.00,1494.75,1494.75,192,1265,1457.00
10/22/2007,08:10,1494.75,1495.25,1494.75,1495.00,751,357,1108.00
10/22/2007,08:11,1495.00,1495.50,1495.00,1495.00,229,209,438.00
10/22/2007,08:12,1495.25,1496.25,1495.25,1496.00,1190,104,1294.00
10/22/2007,08:13,1496.00,1496.25,1495.75,1495.75,606,340,946.00
10/22/2007,08:14,1496.00,1496.50,1495.75,1496.00,788,231,1019.00
10/22/2007,08:15,1496.25,1496.25,1495.75,1496.25,91,363,454.00
10/22/2007,08:16,1496.25,1496.50,1495.75,1496.50,353,639,992.00
10/22/2007,08:17,1496.50,1496.50,1495.75,1496.25,699,229,928.00
10/22/2007,08:18,1496.25,1496.50,1495.75,1495.75,102,250,352.00
10/22/2007,08:19,1496.00,1496.25,1495.75,1496.00,137,137,274.00
10/22/2007,08:20,1496.00,1496.50,1495.75,1496.50,252,253,505.00
10/22/2007,08:21,1496.50,1496.75,1496.00,1496.75,281,239,520.00
10/22/2007,08:22,1496.75,1497.00,1496.75,1497.00,619,39,658.00
10/22/2007,08:23,1497.00,1497.00,1495.75,1495.75,224,1432,1656.00
10/22/2007,08:24,1495.75,1496.00,1495.25,1496.00,462,754,1216.00
10/22/2007,08:25,1496.00,1496.00,1495.75,1495.75,300,122,422.00
10/22/2007,08:26,1496.00,1496.00,1495.50,1496.00,359,294,653.00
10/22/2007,08:27,1495.75,1496.25,1495.75,1496.00,793,127,920.00
10/22/2007,08:28,1496.00,1496.25,1495.75,1496.25,390,180,570.00
10/22/2007,08:29,1496.25,1496.50,1495.75,1496.00,858,1064,1922.00
10/22/2007,08:30,1496.00,1496.75,1495.75,1496.00,1925,1766,3691.00
10/22/2007,08:31,1496.00,1497.25,1496.00,1496.00,5676,5665,11341.00
10/22/2007,08:32,1496.00,1496.25,1494.75,1495.00,3499,5462,8961.00
10/22/2007,08:33,1495.25,1495.50,1494.75,1495.00,2719,2788,5507.00
10/22/2007,08:34,1495.00,1496.50,1494.75,1496.50,4606,3183,7789.00
10/22/2007,08:35,1496.50,1497.25,1496.00,1496.75,4662,5255,9917.00
10/22/2007,08:36,1496.75,1497.75,1496.25,1497.25,4176,3814,7990.00
10/22/2007,08:37,1497.50,1498.50,1497.25,1497.75,6236,4647,10883.00
10/22/2007,08:38,1497.75,1500.50,1497.75,1500.00,11723,7305,19028.00
10/22/2007,08:39,1500.00,1500.00,1499.00,1499.25,2899,4425,7324.00
10/22/2007,08:40,1499.25,1500.75,1499.25,1500.75,4147,2556,6703.00
10/22/2007,08:41,1500.50,1502.00,1500.25,1501.75,9255,4896,14151.00
10/22/2007,08:42,1501.50,1501.75,1500.50,1501.75,6094,6133,12227.00
10/22/2007,08:43,1501.50,1503.25,1501.50,1503.25,9911,4211,14122.00
10/22/2007,08:44,1503.25,1503.75,1502.25,1502.50,7046,9368,16414.00
10/22/2007,08:45,1502.25,1502.50,1501.00,1502.00,3164,6801,9965.00
10/22/2007,08:46,1501.75,1502.50,1501.25,1502.25,2499,3688,6187.00
10/22/2007,08:47,1502.00,1502.50,1500.00,1500.00,3638,8419,12057.00
10/22/2007,08:48,1500.25,1500.75,1500.00,1500.25,5180,4196,9376.00
10/22/2007,08:49,1500.50,1501.00,1499.75,1500.00,4612,4359,8971.00
10/22/2007,08:50,1500.25,1503.25,1500.00,1503.00,7773,3777,11550.00
10/22/2007,08:51,1503.25,1503.50,1501.50,1502.00,3792,4846,8638.00
10/22/2007,08:52,1502.00,1503.00,1501.75,1502.50,3698,2963,6661.00
10/22/2007,08:53,1502.50,1504.75,1502.50,1504.50,10738,5338,16076.00
10/22/2007,08:54,1504.50,1505.25,1504.25,1504.50,7873,6859,14732.00
10/22/2007,08:55,1504.75,1506.00,1504.50,1505.25,8522,6074,14596.00
10/22/2007,08:56,1505.50,1507.25,1505.25,1507.00,11372,5213,16585.00
10/22/2007,08:57,1507.00,1507.00,1505.00,1505.25,4885,8121,13006.00
10/22/2007,08:58,1505.25,1505.50,1504.25,1505.50,4177,7623,11800.00
10/22/2007,08:59,1505.50,1505.75,1504.50,1504.75,3420,3663,7083.00
10/22/2007,09:00,1504.75,1504.75,1503.75,1504.25,3740,5915,9655.00
10/22/2007,09:01,1504.25,1505.50,1504.00,1505.50,4575,3677,8252.00
10/22/2007,09:02,1505.50,1505.50,1504.00,1504.25,2418,3616,6034.00
10/22/2007,09:03,1504.00,1504.25,1502.50,1503.25,3941,7523,11464.00
10/22/2007,09:04,1503.25,1503.25,1502.25,1502.75,2624,3720,6344.00
10/22/2007,09:05,1502.75,1503.75,1502.25,1502.25,4515,4815,9330.00
10/22/2007,09:06,1502.25,1503.50,1502.25,1503.25,3397,2012,5409.00
10/22/2007,09:07,1503.00,1504.00,1502.75,1503.50,3179,3010,6189.00
10/22/2007,09:08,1503.25,1504.50,1503.25,1504.25,3485,847,4332.00
10/22/2007,09:09,1504.25,1504.50,1503.50,1503.75,1862,3522,5384.00
10/22/2007,09:10,1503.75,1505.75,1503.50,1505.00,4221,2017,6238.00
10/22/2007,09:11,1504.75,1506.50,1504.50,1506.25,6316,2987,9303.00
10/22/2007,09:12,1506.50,1508.75,1506.00,1507.50,15119,9528,24647.00
10/22/2007,09:13,1507.50,1508.50,1507.00,1508.50,5464,5171,10635.00
10/22/2007,09:14,1508.25,1510.00,1508.25,1509.00,12026,7452,19478.00
10/22/2007,09:15,1509.25,1510.00,1509.00,1509.50,4279,3883,8162.00
10/22/2007,09:16,1509.50,1510.25,1509.00,1509.25,6862,5881,12743.00
10/22/2007,09:17,1509.25,1510.25,1509.00,1509.00,5001,4854,9855.00
10/22/2007,09:18,1509.00,1509.00,1507.50,1508.00,4186,9127,13313.00
10/22/2007,09:19,1508.00,1508.25,1507.00,1507.50,3452,5528,8980.00
10/22/2007,09:20,1507.50,1508.00,1506.50,1508.00,4080,3350,7430.00
10/22/2007,09:21,1508.00,1508.00,1507.25,1507.50,1880,2586,4466.00
10/22/2007,09:22,1507.25,1507.75,1507.00,1507.25,1646,2128,3774.00
10/22/2007,09:23,1507.00,1508.50,1507.00,1507.75,3181,3395,6576.00
10/22/2007,09:24,1507.75,1508.00,1506.75,1507.25,2963,3361,6324.00
10/22/2007,09:25,1507.00,1507.50,1506.75,1507.25,2522,2389,4911.00
10/22/2007,09:26,1507.25,1507.50,1506.00,1506.50,2394,4006,6400.00
10/22/2007,09:27,1506.50,1507.50,1506.00,1507.00,6198,3880,10078.00
10/22/2007,09:28,1507.00,1507.25,1506.25,1506.75,1587,1390,2977.00
10/22/2007,09:29,1506.75,1507.25,1506.00,1507.00,2209,2259,4468.00
10/22/2007,09:30,1507.00,1507.25,1506.50,1507.00,2188,1327,3515.00
10/22/2007,09:31,1507.25,1507.75,1507.00,1507.75,2472,1195,3667.00
10/22/2007,09:32,1507.75,1508.25,1507.25,1507.50,2393,1883,4276.00
10/22/2007,09:33,1507.50,1507.75,1507.25,1507.25,1751,1151,2902.00
10/22/2007,09:34,1507.25,1507.25,1505.75,1505.75,2586,7277,9863.00
10/22/2007,09:35,1505.75,1506.50,1505.50,1505.75,3428,4382,7810.00
10/22/2007,09:36,1505.50,1506.00,1505.00,1505.75,2406,4053,6459.00
10/22/2007,09:37,1505.75,1506.00,1505.25,1505.50,2000,2437,4437.00
10/22/2007,09:38,1505.50,1506.50,1505.25,1505.75,2953,2056,5009.00
10/22/2007,09:39,1505.75,1506.25,1505.50,1505.50,2763,2329,5092.00
10/22/2007,09:40,1505.50,1506.50,1504.75,1505.00,2427,5915,8342.00
10/22/2007,09:41,1505.00,1505.75,1504.25,1505.75,4257,3622,7879.00
10/22/2007,09:42,1505.75,1506.00,1505.25,1505.25,1700,2835,4535.00
10/22/2007,09:43,1505.25,1506.00,1504.50,1505.75,3750,2293,6043.00
10/22/2007,09:44,1506.00,1507.00,1505.75,1507.00,4215,1795,6010.00
10/22/2007,09:45,1507.00,1507.00,1505.75,1506.00,842,3760,4602.00
10/22/2007,09:46,1505.75,1506.00,1504.75,1505.25,2275,3678,5953.00
10/22/2007,09:47,1505.25,1505.25,1504.00,1504.50,1585,2772,4357.00
10/22/2007,09:48,1504.75,1505.00,1504.25,1504.50,3157,3118,6275.00
10/22/2007,09:49,1504.50,1504.50,1503.00,1503.50,3982,5710,9692.00
10/22/2007,09:50,1503.50,1503.75,1502.25,1502.25,2054,5365,7419.00
10/22/2007,09:51,1502.50,1502.50,1501.50,1501.75,3368,5792,9160.00
10/22/2007,09:52,1501.75,1502.00,1501.00,1501.00,2139,4425,6564.00
10/22/2007,09:53,1501.00,1501.50,1500.50,1500.75,4909,6052,10961.00
10/22/2007,09:54,1500.75,1501.00,1499.50,1499.75,5186,8774,13960.00
10/22/2007,09:55,1499.75,1500.25,1498.75,1499.25,4386,6693,11079.00
10/22/2007,09:56,1499.25,1499.75,1498.00,1499.25,6174,9846,16020.00
10/22/2007,09:57,1499.25,1499.25,1497.50,1497.50,4959,8729,13688.00
10/22/2007,09:58,1497.75,1498.75,1497.00,1498.75,7097,3997,11094.00
10/22/2007,09:59,1498.75,1499.50,1498.25,1499.25,4491,2478,6969.00
10/22/2007,10:00,1499.50,1500.25,1499.25,1500.00,7602,3061,10663.00
10/22/2007,10:01,1500.00,1500.00,1499.00,1499.75,2764,2714,5478.00
10/22/2007,10:02,1499.75,1500.25,1499.50,1500.00,2089,792,2881.00
10/22/2007,10:03,1499.75,1501.00,1499.75,1500.25,5455,2281,7736.00
10/22/2007,10:04,1500.25,1500.25,1499.50,1499.50,1020,2844,3864.00
10/22/2007,10:05,1499.50,1499.50,1498.75,1499.25,1636,2578,4214.00
10/22/2007,10:06,1499.25,1499.50,1498.75,1498.75,1289,2686,3975.00
10/22/2007,10:07,1498.75,1500.00,1498.00,1499.75,4206,2841,7047.00
10/22/2007,10:08,1500.00,1500.50,1499.25,1499.75,3086,3350,6436.00
10/22/2007,10:09,1499.75,1500.00,1498.75,1499.75,2776,1651,4427.00
10/22/2007,10:10,1500.00,1500.75,1499.75,1499.75,2243,1892,4135.00
10/22/2007,10:11,1499.50,1499.75,1498.75,1499.25,784,2388,3172.00
10/22/2007,10:12,1499.25,1500.75,1499.00,1500.50,2729,1229,3958.00
10/22/2007,10:13,1500.50,1501.00,1500.00,1500.25,3056,1811,4867.00
10/22/2007,10:14,1500.25,1500.75,1499.75,1499.75,1167,2380,3547.00
10/22/2007,10:15,1499.75,1499.75,1498.50,1499.50,2197,3766,5963.00
10/22/2007,10:16,1499.75,1499.75,1498.75,1499.00,513,1147,1660.00
10/22/2007,10:17,1499.00,1500.00,1498.75,1499.50,1524,702,2226.00
10/22/2007,10:18,1499.75,1499.75,1499.25,1499.75,509,470,979.00
10/22/2007,10:19,1499.75,1499.75,1498.75,1499.25,2363,1255,3618.00
10/22/2007,10:20,1499.50,1499.50,1499.00,1499.25,815,1256,2071.00
10/22/2007,10:21,1499.25,1500.25,1499.00,1500.00,2503,1706,4209.00
10/22/2007,10:22,1500.00,1501.50,1499.75,1501.00,3942,878,4820.00
10/22/2007,10:23,1501.00,1502.25,1500.75,1502.00,5611,2956,8567.00
10/22/2007,10:24,1502.00,1502.25,1501.50,1501.75,3014,2341,5355.00
10/22/2007,10:25,1501.75,1502.25,1501.25,1502.25,2189,1685,3874.00
10/22/2007,10:26,1502.00,1503.25,1502.00,1503.00,7501,2240,9741.00
10/22/2007,10:27,1503.00,1503.25,1502.50,1503.00,3239,3237,6476.00
10/22/2007,10:28,1503.00,1503.25,1502.50,1503.00,1158,2694,3852.00
10/22/2007,10:29,1503.00,1504.00,1502.25,1504.00,7669,3423,11092.00
10/22/2007,10:30,1504.00,1504.50,1503.50,1504.25,6320,5615,11935.00
10/22/2007,10:31,1504.25,1504.75,1503.75,1504.25,3869,2077,5946.00
10/22/2007,10:32,1504.25,1504.50,1503.75,1504.25,2387,2110,4497.00
10/22/2007,10:33,1504.00,1505.75,1504.00,1505.50,6904,3680,10584.00
10/22/2007,10:34,1505.50,1505.75,1504.50,1504.75,2246,3794,6040.00
10/22/2007,10:35,1504.75,1505.25,1504.50,1505.25,1645,2358,4003.00
10/22/2007,10:36,1505.25,1505.50,1504.75,1505.00,1812,1711,3523.00
10/22/2007,10:37,1504.75,1505.00,1503.50,1503.75,327,3485,3812.00
10/22/2007,10:38,1503.75,1504.25,1503.50,1503.75,2199,2009,4208.00
10/22/2007,10:39,1503.75,1504.00,1503.75,1504.00,333,425,758.00
10/22/2007,10:40,1503.75,1504.50,1503.50,1503.50,1018,1860,2878.00
10/22/2007,10:41,1503.50,1504.25,1503.25,1504.00,1963,2170,4133.00
10/22/2007,10:42,1504.00,1504.75,1503.75,1504.00,1556,1372,2928.00
10/22/2007,10:43,1504.25,1504.75,1504.00,1504.25,1612,1117,2729.00
10/22/2007,10:44,1504.25,1505.00,1504.25,1504.50,819,1170,1989.00
10/22/2007,10:45,1504.50,1504.50,1503.25,1503.75,2542,3699,6241.00
10/22/2007,10:46,1503.75,1504.25,1503.25,1503.75,1138,1338,2476.00
10/22/2007,10:47,1503.50,1503.75,1502.75,1503.25,1376,3342,4718.00
10/22/2007,10:48,1503.25,1503.75,1502.00,1503.00,3412,4334,7746.00
10/22/2007,10:49,1503.00,1504.75,1502.75,1504.25,3633,2054,5687.00
10/22/2007,10:50,1504.50,1505.75,1504.25,1505.00,3427,3192,6619.00
10/22/2007,10:51,1505.25,1505.75,1505.00,1505.25,2060,1295,3355.00
10/22/2007,10:52,1505.25,1505.25,1504.25,1504.50,1059,3832,4891.00
10/22/2007,10:53,1504.50,1504.75,1504.00,1504.50,682,861,1543.00
10/22/2007,10:54,1504.25,1506.25,1504.25,1505.50,6754,1800,8554.00
10/22/2007,10:55,1505.50,1505.50,1505.00,1505.50,720,1713,2433.00
10/22/2007,10:56,1505.50,1506.50,1505.25,1506.00,4152,2866,7018.00
10/22/2007,10:57,1506.25,1506.75,1505.75,1506.50,4739,2862,7601.00
10/22/2007,10:58,1506.50,1506.50,1505.25,1505.75,1889,4513,6402.00
10/22/2007,10:59,1505.75,1506.75,1505.50,1506.50,2977,1928,4905.00
10/22/2007,11:00,1506.50,1507.25,1506.00,1506.75,4561,2207,6768.00
10/22/2007,11:01,1507.00,1507.00,1506.00,1506.00,996,2365,3361.00
10/22/2007,11:02,1506.00,1506.25,1504.75,1505.50,1941,2325,4266.00
10/22/2007,11:03,1505.25,1505.75,1505.25,1505.50,562,498,1060.00
10/22/2007,11:04,1505.50,1506.00,1505.00,1505.25,808,1127,1935.00
10/22/2007,11:05,1505.50,1505.50,1504.75,1504.75,390,927,1317.00
10/22/2007,11:06,1504.75,1505.25,1504.75,1505.25,806,529,1335.00
10/22/2007,11:07,1505.00,1505.25,1504.50,1504.50,229,1286,1515.00
10/22/2007,11:08,1504.50,1505.00,1504.50,1504.50,572,177,749.00
10/22/2007,11:09,1504.75,1505.25,1504.50,1504.75,916,445,1361.00
10/22/2007,11:10,1504.75,1505.00,1504.25,1504.50,977,1497,2474.00
10/22/2007,11:11,1504.50,1504.50,1503.25,1503.75,560,3661,4221.00
10/22/2007,11:12,1503.75,1503.75,1502.75,1503.00,691,2428,3119.00
10/22/2007,11:13,1503.00,1503.25,1502.00,1502.00,938,2915,3853.00
10/22/2007,11:14,1502.00,1502.75,1502.00,1502.75,1432,849,2281.00
10/22/2007,11:15,1503.00,1503.25,1502.50,1502.75,751,1005,1756.00
10/22/2007,11:16,1502.50,1503.00,1502.25,1502.50,589,987,1576.00
10/22/2007,11:17,1502.50,1502.75,1502.00,1502.50,436,308,744.00
10/22/2007,11:18,1502.50,1503.25,1502.50,1503.00,595,326,921.00
10/22/2007,11:19,1503.25,1503.25,1503.00,1503.25,448,730,1178.00
10/22/2007,11:20,1503.00,1503.00,1501.75,1502.25,568,2137,2705.00
10/22/2007,11:21,1502.25,1502.50,1501.75,1502.25,962,892,1854.00
10/22/2007,11:22,1502.00,1502.50,1502.00,1502.25,749,443,1192.00
10/22/2007,11:23,1502.25,1503.00,1502.25,1502.75,1110,266,1376.00
10/22/2007,11:24,1503.00,1503.25,1502.50,1503.00,1994,714,2708.00
10/22/2007,11:25,1502.75,1503.25,1502.50,1503.00,1315,673,1988.00
10/22/2007,11:26,1503.00,1503.25,1502.50,1503.00,324,399,723.00
10/22/2007,11:27,1503.25,1504.00,1503.25,1503.75,1642,31,1673.00
10/22/2007,11:28,1504.00,1504.50,1503.75,1504.25,1035,277,1312.00
10/22/2007,11:29,1504.25,1505.00,1503.75,1504.00,1205,1454,2659.00
10/22/2007,11:30,1504.00,1504.50,1503.75,1504.50,681,351,1032.00
10/22/2007,11:31,1504.50,1504.75,1504.25,1504.50,614,438,1052.00
10/22/2007,11:32,1504.50,1505.25,1504.25,1505.25,1586,673,2259.00
10/22/2007,11:33,1505.00,1505.50,1505.00,1505.00,1030,1475,2505.00
10/22/2007,11:34,1505.00,1505.50,1505.00,1505.25,1021,825,1846.00
10/22/2007,11:35,1505.50,1505.75,1504.75,1505.25,1433,1045,2478.00
10/22/2007,11:36,1505.25,1505.25,1504.00,1504.25,400,1242,1642.00
10/22/2007,11:37,1504.50,1504.75,1503.75,1503.75,262,868,1130.00
10/22/2007,11:38,1503.75,1504.00,1503.25,1503.25,488,1465,1953.00
10/22/2007,11:39,1503.25,1504.00,1503.25,1503.50,856,342,1198.00
10/22/2007,11:40,1503.50,1503.75,1502.50,1503.00,653,1975,2628.00
10/22/2007,11:41,1503.00,1503.25,1502.75,1503.00,383,1378,1761.00
10/22/2007,11:42,1502.75,1503.00,1502.25,1502.50,741,911,1652.00
10/22/2007,11:43,1502.50,1503.75,1502.50,1503.75,1118,299,1417.00
10/22/2007,11:44,1503.75,1503.75,1503.00,1503.25,225,1076,1301.00
10/22/2007,11:45,1503.25,1504.25,1503.00,1504.25,1984,108,2092.00
10/22/2007,11:46,1504.50,1505.00,1504.25,1505.00,2103,576,2679.00
10/22/2007,11:47,1504.75,1505.00,1504.00,1504.25,107,582,689.00
10/22/2007,11:48,1504.25,1505.50,1504.00,1505.25,2536,1172,3708.00
10/22/2007,11:49,1505.25,1506.50,1505.00,1506.00,3960,1777,5737.00
10/22/2007,11:50,1506.25,1506.75,1505.75,1506.25,1359,1532,2891.00
10/22/2007,11:51,1506.25,1506.75,1506.00,1506.50,1985,573,2558.00
10/22/2007,11:52,1506.75,1506.75,1505.75,1506.50,1362,1674,3036.00
10/22/2007,11:53,1506.75,1508.00,1506.25,1507.75,4744,1972,6716.00
10/22/2007,11:54,1507.50,1508.75,1507.50,1508.50,5013,1998,7011.00
10/22/2007,11:55,1508.50,1509.75,1508.25,1509.00,7310,5832,13142.00
10/22/2007,11:56,1509.00,1510.75,1509.00,1510.25,7512,5266,12778.00
10/22/2007,11:57,1510.50,1511.50,1510.00,1510.50,8635,4673,13308.00
10/22/2007,11:58,1510.75,1511.00,1510.00,1510.50,3393,2832,6225.00
10/22/2007,11:59,1510.50,1510.50,1509.50,1510.00,2750,3449,6199.00
10/22/2007,12:00,1510.00,1511.00,1509.75,1510.25,2680,1465,4145.00
10/22/2007,12:01,1510.50,1511.50,1509.75,1511.25,3352,1643,4995.00
10/22/2007,12:02,1511.50,1512.00,1511.00,1511.25,3724,4150,7874.00
10/22/2007,12:03,1511.25,1512.75,1510.50,1512.25,5855,4109,9964.00
10/22/2007,12:04,1512.25,1513.00,1511.75,1511.75,4346,4477,8823.00
10/22/2007,12:05,1511.75,1512.75,1511.75,1512.50,2887,1430,4317.00
10/22/2007,12:06,1512.75,1513.50,1512.25,1512.25,4224,5536,9760.00
10/22/2007,12:07,1512.25,1512.50,1511.25,1511.50,2077,4516,6593.00
10/22/2007,12:08,1511.25,1512.00,1511.25,1511.50,1679,1538,3217.00
10/22/2007,12:09,1511.50,1512.25,1511.25,1512.00,1320,1420,2740.00
10/22/2007,12:10,1511.75,1512.50,1511.50,1512.50,1683,1232,2915.00
10/22/2007,12:11,1512.50,1513.50,1511.75,1512.00,2267,3136,5403.00
10/22/2007,12:12,1511.75,1511.75,1510.75,1511.25,1461,2958,4419.00
10/22/2007,12:13,1511.00,1512.75,1511.00,1512.25,3457,1509,4966.00
10/22/2007,12:14,1512.25,1512.75,1511.00,1511.25,1961,2591,4552.00
10/22/2007,12:15,1511.25,1512.00,1511.00,1511.75,1611,793,2404.00
10/22/2007,12:16,1511.75,1512.00,1510.75,1511.75,1284,1937,3221.00
10/22/2007,12:17,1511.75,1512.50,1511.50,1512.00,1805,1381,3186.00
10/22/2007,12:18,1511.75,1513.00,1511.50,1512.50,2556,1489,4045.00
10/22/2007,12:19,1512.25,1513.75,1512.25,1512.75,4035,4205,8240.00
10/22/2007,12:20,1512.50,1513.50,1512.25,1513.25,2612,2086,4698.00
10/22/2007,12:21,1513.50,1513.75,1512.50,1512.75,3169,4247,7416.00
10/22/2007,12:22,1512.75,1513.00,1512.25,1513.00,1631,953,2584.00
10/22/2007,12:23,1513.00,1513.50,1512.50,1513.00,1142,1126,2268.00
10/22/2007,12:24,1513.00,1513.25,1512.00,1512.50,1027,2161,3188.00
10/22/2007,12:25,1512.25,1512.75,1512.25,1512.50,874,609,1483.00
10/22/2007,12:26,1512.50,1513.50,1512.50,1513.50,1808,1374,3182.00
10/22/2007,12:27,1513.50,1514.25,1513.25,1513.75,4902,2587,7489.00
10/22/2007,12:28,1513.75,1514.75,1513.50,1514.25,5700,3061,8761.00
10/22/2007,12:29,1514.50,1514.75,1514.25,1514.50,1764,1919,3683.00
10/22/2007,12:30,1514.50,1515.00,1514.25,1514.75,4599,3292,7891.00
10/22/2007,12:31,1515.00,1515.50,1514.50,1515.25,7775,2819,10594.00
10/22/2007,12:32,1515.25,1515.75,1514.25,1514.50,3237,4601,7838.00
10/22/2007,12:33,1514.75,1515.50,1514.50,1515.00,1959,1858,3817.00
10/22/2007,12:34,1515.00,1515.00,1514.75,1514.75,292,759,1051.00
10/22/2007,12:35,1514.75,1515.00,1514.25,1514.50,1491,2280,3771.00
10/22/2007,12:36,1514.75,1514.75,1514.25,1514.50,358,1098,1456.00
10/22/2007,12:37,1514.50,1514.50,1513.00,1513.25,2194,6818,9012.00
10/22/2007,12:38,1513.25,1513.50,1512.75,1513.25,861,2685,3546.00
10/22/2007,12:39,1513.00,1513.50,1512.75,1513.00,1487,1085,2572.00
10/22/2007,12:40,1513.00,1513.50,1513.00,1513.25,1241,387,1628.00
10/22/2007,12:41,1513.25,1513.75,1513.00,1513.00,872,925,1797.00
10/22/2007,12:42,1513.25,1513.25,1512.25,1512.50,1345,2519,3864.00
10/22/2007,12:43,1512.50,1514.00,1512.50,1513.50,2723,592,3315.00
10/22/2007,12:44,1513.75,1513.75,1513.00,1513.00,789,1180,1969.00
10/22/2007,12:45,1513.25,1513.25,1512.75,1512.75,262,330,592.00
10/22/2007,12:46,1512.75,1513.25,1512.75,1513.25,741,357,1098.00
10/22/2007,12:47,1513.00,1513.25,1512.50,1513.25,978,536,1514.00
10/22/2007,12:48,1513.25,1514.00,1512.75,1513.75,1096,2188,3284.00
10/22/2007,12:49,1513.50,1514.75,1513.50,1514.50,2057,1996,4053.00
10/22/2007,12:50,1514.50,1514.75,1514.00,1514.50,1076,560,1636.00
10/22/2007,12:51,1514.50,1515.00,1514.25,1514.75,1485,1824,3309.00
10/22/2007,12:52,1514.75,1514.75,1513.75,1513.75,1373,1572,2945.00
10/22/2007,12:53,1513.75,1513.75,1512.25,1512.25,862,3265,4127.00
10/22/2007,12:54,1512.25,1513.25,1511.75,1512.00,2461,3661,6122.00
10/22/2007,12:55,1512.25,1512.50,1510.50,1511.25,2697,7731,10428.00
10/22/2007,12:56,1511.00,1511.75,1510.75,1511.75,2242,1789,4031.00
10/22/2007,12:57,1511.75,1511.75,1510.75,1511.00,1157,3044,4201.00
10/22/2007,12:58,1510.75,1511.50,1510.50,1510.75,1698,3446,5144.00
10/22/2007,12:59,1511.00,1511.50,1510.50,1510.50,900,1027,1927.00
10/22/2007,13:00,1510.75,1511.00,1509.25,1509.75,1967,6922,8889.00
10/22/2007,13:01,1510.00,1510.25,1509.50,1509.50,1467,1638,3105.00
10/22/2007,13:02,1509.75,1510.25,1509.50,1510.00,1716,1312,3028.00
10/22/2007,13:03,1509.75,1510.00,1509.25,1509.25,631,1849,2480.00
10/22/2007,13:04,1509.50,1510.50,1509.25,1510.25,2016,581,2597.00
10/22/2007,13:05,1510.50,1511.00,1510.25,1511.00,1122,52,1174.00
10/22/2007,13:06,1510.75,1511.00,1510.50,1511.00,989,1310,2299.00
10/22/2007,13:07,1510.75,1512.75,1510.75,1512.50,6560,1803,8363.00
10/22/2007,13:08,1512.25,1512.50,1511.50,1512.00,1233,2071,3304.00
10/22/2007,13:09,1512.25,1512.25,1511.25,1511.50,1228,1232,2460.00
10/22/2007,13:10,1511.50,1511.50,1511.00,1511.25,541,608,1149.00
10/22/2007,13:11,1511.25,1512.25,1511.25,1512.00,1410,506,1916.00
10/22/2007,13:12,1512.00,1512.00,1511.50,1511.75,760,733,1493.00
10/22/2007,13:13,1511.75,1512.00,1511.25,1511.50,740,548,1288.00
10/22/2007,13:14,1511.50,1512.50,1511.50,1511.75,992,545,1537.00
10/22/2007,13:15,1511.75,1511.75,1510.75,1510.75,310,2517,2827.00
10/22/2007,13:16,1510.75,1511.00,1510.50,1510.75,1386,960,2346.00
10/22/2007,13:17,1511.00,1512.25,1510.75,1512.00,1318,353,1671.00
10/22/2007,13:18,1512.25,1512.25,1511.00,1511.25,629,1307,1936.00
10/22/2007,13:19,1511.25,1512.50,1511.25,1512.00,1604,1106,2710.00
10/22/2007,13:20,1512.25,1513.25,1512.00,1512.50,3174,1138,4312.00
10/22/2007,13:21,1512.75,1513.25,1512.50,1513.00,1067,492,1559.00
10/22/2007,13:22,1513.00,1513.25,1512.50,1513.00,723,1182,1905.00
10/22/2007,13:23,1513.00,1513.00,1512.50,1512.50,524,611,1135.00
10/22/2007,13:24,1512.75,1512.75,1512.25,1512.50,264,550,814.00
10/22/2007,13:25,1512.75,1513.00,1512.00,1512.00,820,854,1674.00
10/22/2007,13:26,1512.00,1513.75,1512.00,1513.25,2363,931,3294.00
10/22/2007,13:27,1513.25,1513.50,1512.00,1512.00,516,2154,2670.00
10/22/2007,13:28,1512.00,1512.00,1511.25,1511.25,559,1482,2041.00
10/22/2007,13:29,1511.25,1511.25,1510.25,1510.50,1623,2977,4600.00
10/22/2007,13:30,1510.75,1511.00,1509.75,1509.75,635,3160,3795.00
10/22/2007,13:31,1509.75,1511.50,1509.75,1511.25,2876,739,3615.00
10/22/2007,13:32,1511.25,1511.75,1511.00,1511.25,602,785,1387.00
10/22/2007,13:33,1511.25,1511.75,1511.00,1511.25,383,611,994.00
10/22/2007,13:34,1511.25,1511.50,1510.25,1510.50,251,986,1237.00
10/22/2007,13:35,1510.50,1510.75,1510.25,1510.50,620,326,946.00
10/22/2007,13:36,1510.75,1511.00,1509.25,1509.50,1460,2758,4218.00
10/22/2007,13:37,1509.50,1509.50,1508.25,1509.00,4466,5803,10269.00
10/22/2007,13:38,1509.00,1509.00,1507.50,1507.75,1977,6376,8353.00
10/22/2007,13:39,1507.75,1508.25,1507.00,1507.00,3691,5132,8823.00
10/22/2007,13:40,1507.00,1508.25,1507.00,1508.25,3922,3003,6925.00
10/22/2007,13:41,1508.00,1508.50,1507.75,1508.00,1279,1599,2878.00
10/22/2007,13:42,1507.75,1509.25,1507.75,1509.25,3421,595,4016.00
10/22/2007,13:43,1509.25,1509.50,1508.50,1509.00,2327,2217,4544.00
10/22/2007,13:44,1509.25,1510.50,1508.75,1509.75,4053,2885,6938.00
10/22/2007,13:45,1509.75,1510.25,1509.50,1509.75,1129,822,1951.00
10/22/2007,13:46,1510.00,1510.00,1508.50,1509.50,1738,2182,3920.00
10/22/2007,13:47,1509.50,1509.75,1508.50,1509.00,1406,2034,3440.00
10/22/2007,13:48,1509.00,1509.50,1508.25,1508.75,957,1544,2501.00
10/22/2007,13:49,1509.00,1510.25,1508.75,1510.00,1661,625,2286.00
10/22/2007,13:50,1510.00,1510.25,1509.50,1510.00,1499,980,2479.00
10/22/2007,13:51,1510.00,1510.00,1508.50,1508.75,187,1815,2002.00
10/22/2007,13:52,1508.75,1509.00,1508.50,1508.75,793,870,1663.00
10/22/2007,13:53,1508.75,1509.25,1508.25,1508.25,1156,825,1981.00
10/22/2007,13:54,1508.50,1508.75,1507.25,1507.75,1388,3391,4779.00
10/22/2007,13:55,1507.50,1508.50,1507.25,1508.50,2402,992,3394.00
10/22/2007,13:56,1508.25,1508.75,1507.75,1508.25,1160,1050,2210.00
10/22/2007,13:57,1508.25,1508.50,1506.50,1506.75,1987,3299,5286.00
10/22/2007,13:58,1506.75,1507.25,1506.00,1506.50,2861,5056,7917.00
10/22/2007,13:59,1506.75,1507.25,1506.00,1506.75,3112,3064,6176.00
10/22/2007,14:00,1506.75,1507.25,1506.25,1506.50,3515,2923,6438.00
10/22/2007,14:01,1506.50,1507.75,1506.00,1507.50,6600,2646,9246.00
10/22/2007,14:02,1507.50,1508.00,1507.00,1508.00,1441,1569,3010.00
10/22/2007,14:03,1508.00,1508.00,1506.50,1506.75,1245,1825,3070.00
10/22/2007,14:04,1506.75,1506.75,1504.25,1504.75,4750,10947,15697.00
10/22/2007,14:05,1504.50,1505.25,1504.00,1504.25,2689,4263,6952.00
10/22/2007,14:06,1504.25,1506.50,1504.25,1506.00,3583,1611,5194.00
10/22/2007,14:07,1506.25,1506.50,1505.50,1506.50,2132,1317,3449.00
10/22/2007,14:08,1506.50,1506.50,1504.75,1505.25,1646,2643,4289.00
10/22/2007,14:09,1505.25,1506.50,1505.00,1506.50,1505,824,2329.00
10/22/2007,14:10,1506.25,1506.50,1505.25,1505.50,272,1497,1769.00
10/22/2007,14:11,1505.25,1506.00,1504.25,1504.25,1384,2269,3653.00
10/22/2007,14:12,1504.25,1505.50,1503.25,1505.00,6401,7068,13469.00
10/22/2007,14:13,1505.25,1505.75,1504.75,1505.00,1404,1336,2740.00
10/22/2007,14:14,1505.25,1505.50,1504.50,1504.75,155,1371,1526.00
10/22/2007,14:15,1504.75,1505.75,1504.75,1505.75,1570,450,2020.00
10/22/2007,14:16,1505.75,1507.25,1505.50,1507.00,3656,1886,5542.00
10/22/2007,14:17,1507.25,1507.75,1506.50,1506.75,1481,1884,3365.00
10/22/2007,14:18,1506.75,1507.00,1505.50,1505.75,917,2955,3872.00
10/22/2007,14:19,1505.75,1506.50,1505.25,1506.50,2414,1168,3582.00
10/22/2007,14:20,1506.50,1506.50,1504.75,1505.25,1757,3868,5625.00
10/22/2007,14:21,1505.50,1506.00,1505.00,1505.00,1461,1927,3388.00
10/22/2007,14:22,1505.00,1505.00,1503.75,1504.50,2197,4722,6919.00
10/22/2007,14:23,1504.50,1505.75,1504.50,1505.25,2992,1864,4856.00
10/22/2007,14:24,1505.25,1505.50,1504.50,1504.75,697,1304,2001.00
10/22/2007,14:25,1504.50,1505.50,1504.25,1504.25,2088,2045,4133.00
10/22/2007,14:26,1504.25,1504.75,1503.00,1503.25,2288,4816,7104.00
10/22/2007,14:27,1503.25,1504.00,1502.50,1503.75,4097,3524,7621.00
10/22/2007,14:28,1503.75,1504.25,1503.50,1504.25,992,842,1834.00
10/22/2007,14:29,1504.25,1506.25,1504.25,1505.75,3965,2143,6108.00
10/22/2007,14:30,1506.00,1506.25,1505.25,1505.50,956,2459,3415.00
10/22/2007,14:31,1505.75,1506.75,1505.75,1506.75,2632,820,3452.00
10/22/2007,14:32,1506.50,1507.50,1506.25,1507.00,3195,1563,4758.00
10/22/2007,14:33,1507.00,1508.00,1507.00,1508.00,2593,731,3324.00
10/22/2007,14:34,1508.00,1508.00,1506.25,1507.00,2275,2703,4978.00
10/22/2007,14:35,1507.00,1508.00,1506.00,1507.50,4121,3862,7983.00
10/22/2007,14:36,1507.50,1508.25,1506.75,1507.50,1924,1757,3681.00
10/22/2007,14:37,1507.25,1508.00,1506.50,1508.00,1362,987,2349.00
10/22/2007,14:38,1507.75,1508.00,1506.75,1507.00,563,3099,3662.00
10/22/2007,14:39,1507.25,1507.75,1506.75,1507.50,1585,2706,4291.00
10/22/2007,14:40,1507.50,1507.75,1507.25,1507.25,975,558,1533.00
10/22/2007,14:41,1507.50,1509.25,1507.25,1507.75,4844,4461,9305.00
10/22/2007,14:42,1507.75,1509.25,1507.50,1509.00,2203,1739,3942.00
10/22/2007,14:43,1509.00,1509.50,1508.00,1509.25,3152,2276,5428.00
10/22/2007,14:44,1509.25,1509.75,1509.00,1509.50,1453,2089,3542.00
10/22/2007,14:45,1509.75,1510.50,1509.50,1510.25,3936,2038,5974.00
10/22/2007,14:46,1510.25,1510.75,1509.75,1509.75,3396,2673,6069.00
10/22/2007,14:47,1509.75,1511.50,1509.50,1510.75,4570,3312,7882.00
10/22/2007,14:48,1510.75,1511.25,1510.50,1510.75,1923,2173,4096.00
10/22/2007,14:49,1510.75,1511.75,1510.75,1511.25,2683,1825,4508.00
10/22/2007,14:50,1511.50,1511.50,1510.75,1511.50,822,1698,2520.00
10/22/2007,14:51,1511.50,1511.75,1510.50,1511.75,2063,1089,3152.00
10/22/2007,14:52,1512.00,1514.00,1511.75,1513.75,10474,5118,15592.00
10/22/2007,14:53,1514.00,1514.50,1513.00,1513.25,2622,4197,6819.00
10/22/2007,14:54,1513.25,1513.75,1512.50,1513.75,2506,2005,4511.00
10/22/2007,14:55,1513.75,1514.00,1512.75,1513.25,2022,2608,4630.00
10/22/2007,14:56,1513.50,1513.75,1513.00,1513.25,1907,1384,3291.00
10/22/2007,14:57,1513.50,1514.50,1513.25,1514.25,3575,1679,5254.00
10/22/2007,14:58,1514.25,1514.25,1512.75,1513.00,1901,3258,5159.00
10/22/2007,14:59,1513.00,1513.25,1512.50,1513.00,2402,2593,4995.00
10/22/2007,15:00,1513.00,1514.25,1512.75,1514.00,8275,4313,12588.00
10/22/2007,15:01,1514.00,1514.00,1512.50,1513.25,5996,7479,13475.00
10/22/2007,15:02,1513.00,1513.25,1512.75,1512.75,1475,1426,2901.00
10/22/2007,15:03,1512.75,1513.00,1512.50,1512.75,1693,2061,3754.00
10/22/2007,15:04,1512.75,1513.50,1512.75,1513.25,2609,952,3561.00
10/22/2007,15:05,1513.25,1514.75,1513.25,1514.75,3675,1502,5177.00
10/22/2007,15:06,1514.75,1515.25,1514.50,1515.00,4909,2531,7440.00
10/22/2007,15:07,1514.75,1515.00,1514.50,1514.50,1799,2097,3896.00
10/22/2007,15:08,1514.50,1514.75,1514.00,1514.75,996,1148,2144.00
10/22/2007,15:09,1514.50,1515.00,1514.25,1514.50,1333,942,2275.00
10/22/2007,15:10,1514.50,1514.75,1514.25,1514.50,647,350,997.00
10/22/2007,15:11,1514.75,1514.75,1514.00,1514.50,2092,1364,3456.00
10/22/2007,15:12,1514.50,1514.75,1514.00,1514.00,25,906,931.00
10/22/2007,15:13,1514.00,1514.25,1513.50,1513.75,672,2027,2699.00
10/22/2007,15:14,1513.75,1514.25,1513.25,1514.25,1448,2092,3540.00
10/22/2007,15:15,1514.25,1514.50,1513.00,1513.75,4582,2720,7302.00
10/22/2007,15:31,1513.50,1516.25,1513.50,1516.00,1481,1048,2529.00
10/22/2007,15:32,1516.25,1516.50,1515.75,1516.50,520,261,781.00
10/22/2007,15:33,1516.50,1516.75,1515.75,1516.75,1640,295,1935.00
10/22/2007,15:34,1516.75,1516.75,1514.75,1515.00,844,1552,2396.00
10/22/2007,15:35,1515.00,1515.50,1514.75,1515.50,484,147,631.00
10/22/2007,15:36,1515.25,1516.50,1515.25,1516.50,325,190,515.00
10/22/2007,15:37,1516.50,1516.50,1515.25,1515.25,29,437,466.00
10/22/2007,15:38,1515.25,1515.50,1514.75,1515.25,530,199,729.00
10/22/2007,15:39,1515.25,1515.25,1514.50,1514.75,285,442,727.00
10/22/2007,15:40,1515.00,1515.00,1514.25,1514.50,46,879,925.00
10/22/2007,15:41,1514.50,1515.50,1514.50,1515.25,421,48,469.00
10/22/2007,15:42,1515.25,1515.50,1514.75,1515.00,205,1186,1391.00
10/22/2007,15:43,1515.00,1515.25,1515.00,1515.00,143,350,493.00
10/22/2007,15:44,1515.00,1515.25,1515.00,1515.25,98,35,133.00
10/22/2007,15:45,1515.00,1515.25,1515.00,1515.25,12,125,137.00
10/22/2007,15:46,1515.00,1515.00,1515.00,1515.00,0,181,181.00
10/22/2007,15:47,1515.00,1515.75,1515.00,1515.50,318,34,352.00
10/22/2007,15:48,1515.50,1515.75,1515.50,1515.75,3,120,123.00
10/22/2007,15:49,1515.50,1515.50,1515.25,1515.50,1,204,205.00
10/22/2007,15:50,1515.25,1515.50,1515.25,1515.50,5,15,20.00
10/22/2007,15:51,1515.50,1515.50,1515.25,1515.25,51,8,59.00
10/22/2007,15:52,1515.25,1515.75,1515.25,1515.75,86,2,88.00
10/22/2007,15:53,1515.75,1515.75,1515.50,1515.50,93,32,125.00
10/22/2007,15:54,1515.50,1516.00,1515.50,1515.75,100,28,128.00
10/22/2007,15:55,1515.75,1516.00,1515.50,1516.00,226,6,232.00
10/22/2007,15:56,1515.75,1516.25,1515.75,1515.75,319,258,577.00
10/22/2007,15:57,1516.00,1516.00,1515.75,1516.00,126,105,231.00
10/22/2007,15:58,1516.00,1516.00,1515.50,1515.50,1,170,171.00
10/22/2007,15:59,1515.75,1516.00,1515.75,1515.75,56,7,63.00
10/22/2007,16:00,1515.75,1516.00,1515.50,1516.00,634,550,1184.00
10/22/2007,17:01,1517.25,1517.50,1517.25,1517.50,21,64,85.00
10/22/2007,17:02,1517.50,1517.50,1517.25,1517.25,60,6,66.00
10/22/2007,17:03,1517.25,1517.50,1517.25,1517.25,40,112,152.00
10/22/2007,17:04,1517.50,1517.75,1517.50,1517.50,204,2,206.00
10/22/2007,17:05,1517.75,1518.00,1517.50,1518.00,47,21,68.00
10/22/2007,17:06,1518.00,1518.50,1517.75,1518.25,867,57,924.00
10/22/2007,17:07,1518.25,1518.75,1518.25,1518.75,287,99,386.00
10/22/2007,17:08,1518.75,1518.75,1518.25,1518.25,9,107,116.00
10/22/2007,17:09,1518.25,1518.50,1518.25,1518.50,11,20,31.00
10/22/2007,17:10,1518.25,1518.50,1518.25,1518.25,6,7,13.00
10/22/2007,17:11,1518.50,1518.75,1518.25,1518.25,22,78,100.00
10/22/2007,17:12,1518.00,1518.00,1518.00,1518.00,0,89,89.00
10/22/2007,17:13,1518.00,1518.00,1517.75,1518.00,36,12,48.00
10/22/2007,17:14,1518.00,1518.25,1518.00,1518.00,16,54,70.00
10/22/2007,17:15,1518.00,1518.00,1518.00,1518.00,0,70,70.00
10/22/2007,17:16,1518.00,1518.25,1518.00,1518.25,156,3,159.00
10/22/2007,17:17,1518.25,1518.25,1518.25,1518.25,8,0,8.00
10/22/2007,17:18,1518.50,1518.50,1518.25,1518.25,56,56,112.00
10/22/2007,17:19,1518.25,1518.50,1518.25,1518.50,1,8,9.00
10/22/2007,17:20,1518.50,1518.50,1518.25,1518.25,1,13,14.00
10/22/2007,17:21,1518.25,1518.25,1518.00,1518.25,16,75,91.00
10/22/2007,17:22,1518.00,1518.00,1518.00,1518.00,0,14,14.00
10/22/2007,17:23,1518.25,1518.25,1518.00,1518.00,1,1,2.00
10/22/2007,17:24,1518.25,1518.25,1518.00,1518.00,1,1,2.00
10/22/2007,17:25,1518.25,1518.25,1518.25,1518.25,52,0,52.00
10/22/2007,17:26,1518.25,1518.25,1518.00,1518.00,148,1,149.00
10/22/2007,17:28,1518.00,1518.00,1517.75,1517.75,0,40,40.00
10/22/2007,17:29,1517.75,1517.75,1517.50,1517.75,65,125,190.00
10/22/2007,17:30,1517.75,1517.75,1517.75,1517.75,2,0,2.00
10/22/2007,17:31,1517.75,1518.00,1517.75,1517.75,7,1,8.00
10/22/2007,17:32,1517.75,1518.00,1517.75,1518.00,164,1,165.00
10/22/2007,17:33,1518.00,1518.25,1518.00,1518.00,61,1,62.00
10/22/2007,17:34,1518.25,1518.25,1517.50,1517.75,162,191,353.00
10/22/2007,17:35,1517.75,1517.75,1517.75,1517.75,67,0,67.00
10/22/2007,17:36,1517.75,1517.75,1517.50,1517.75,39,3,42.00
10/22/2007,17:37,1517.50,1517.50,1517.50,1517.50,0,4,4.00
10/22/2007,17:38,1517.75,1517.75,1517.75,1517.75,11,0,11.00
10/22/2007,17:39,1517.75,1518.00,1517.75,1518.00,143,0,143.00
10/22/2007,17:40,1517.75,1518.00,1517.75,1517.75,101,2,103.00
10/22/2007,17:41,1517.75,1518.50,1517.75,1518.50,103,17,120.00
10/22/2007,17:42,1518.50,1518.50,1518.25,1518.25,1,43,44.00
10/22/2007,17:43,1518.25,1518.50,1518.25,1518.25,3,13,16.00
10/22/2007,17:44,1518.25,1518.25,1518.25,1518.25,0,29,29.00
10/22/2007,17:45,1518.25,1518.50,1518.25,1518.50,8,12,20.00
10/22/2007,17:46,1518.25,1518.25,1518.00,1518.00,0,16,16.00
10/22/2007,17:48,1518.00,1518.00,1517.75,1517.75,0,120,120.00
10/22/2007,17:49,1517.75,1518.00,1517.75,1518.00,3,28,31.00
10/22/2007,17:50,1518.00,1518.00,1518.00,1518.00,3,0,3.00
10/22/2007,17:51,1518.00,1518.00,1518.00,1518.00,3,0,3.00
10/22/2007,17:52,1517.75,1517.75,1517.75,1517.75,0,1,1.00
10/22/2007,17:53,1517.75,1518.00,1517.75,1518.00,101,4,105.00
10/22/2007,17:54,1518.00,1518.00,1518.00,1518.00,5,0,5.00
10/22/2007,17:55,1518.00,1518.00,1517.75,1518.00,52,1,53.00
10/22/2007,17:56,1518.00,1518.00,1517.75,1518.00,33,1,34.00
10/22/2007,17:57,1517.75,1517.75,1517.75,1517.75,0,2,2.00
10/22/2007,17:58,1517.75,1517.75,1517.75,1517.75,0,21,21.00
10/22/2007,17:59,1517.75,1517.75,1517.75,1517.75,0,4,4.00
10/22/2007,18:00,1517.75,1517.75,1517.50,1517.75,2,152,154.00
10/22/2007,18:01,1517.75,1518.00,1517.75,1517.75,154,25,179.00
10/22/2007,18:02,1517.75,1517.75,1517.75,1517.75,0,1,1.00
10/22/2007,18:03,1517.75,1518.25,1517.75,1518.25,158,159,317.00
10/22/2007,18:04,1518.25,1518.25,1517.75,1517.75,5,57,62.00
10/22/2007,18:05,1517.75,1518.00,1517.75,1517.75,5,227,232.00
10/22/2007,18:06,1518.00,1518.25,1518.00,1518.00,50,1,51.00
10/22/2007,18:07,1518.25,1518.50,1518.00,1518.50,12,2,14.00
10/22/2007,18:08,1518.25,1518.25,1518.25,1518.25,0,80,80.00
10/22/2007,18:09,1518.00,1518.25,1518.00,1518.25,1,1,2.00
10/22/2007,18:10,1518.00,1518.25,1518.00,1518.25,1,5,6.00
10/22/2007,18:11,1518.00,1518.25,1518.00,1518.25,3,5,8.00
10/22/2007,18:12,1518.25,1518.25,1518.25,1518.25,6,0,6.00
10/22/2007,18:13,1518.00,1518.00,1518.00,1518.00,0,4,4.00
10/22/2007,18:15,1518.25,1518.25,1518.25,1518.25,4,0,4.00
10/22/2007,18:18,1518.25,1518.25,1518.00,1518.00,2,10,12.00
10/22/2007,18:19,1518.00,1518.00,1518.00,1518.00,0,144,144.00
10/22/2007,18:22,1518.00,1518.00,1518.00,1518.00,0,56,56.00
10/22/2007,18:23,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,18:25,1518.00,1518.25,1518.00,1518.25,135,20,155.00
10/22/2007,18:26,1518.25,1518.25,1518.25,1518.25,1,0,1.00
10/22/2007,18:27,1518.25,1518.25,1518.25,1518.25,19,0,19.00
10/22/2007,18:28,1518.25,1518.25,1518.00,1518.00,4,10,14.00
10/22/2007,18:29,1518.25,1518.25,1518.00,1518.00,2,40,42.00
10/22/2007,18:30,1518.00,1518.00,1518.00,1518.00,0,6,6.00
10/22/2007,18:31,1517.75,1518.00,1517.75,1517.75,68,143,211.00
10/22/2007,18:32,1517.75,1517.75,1517.25,1517.25,21,325,346.00
10/22/2007,18:33,1517.25,1517.50,1517.25,1517.50,20,26,46.00
10/22/2007,18:34,1517.50,1517.50,1517.50,1517.50,3,0,3.00
10/22/2007,18:36,1517.50,1517.50,1517.50,1517.50,1,0,1.00
10/22/2007,18:37,1517.75,1517.75,1517.75,1517.75,5,0,5.00
10/22/2007,18:38,1517.50,1517.75,1517.50,1517.75,2,1,3.00
10/22/2007,18:39,1517.75,1517.75,1517.75,1517.75,31,0,31.00
10/22/2007,18:40,1518.00,1518.00,1518.00,1518.00,15,0,15.00
10/22/2007,18:43,1518.00,1518.00,1518.00,1518.00,19,0,19.00
10/22/2007,18:44,1518.00,1518.00,1518.00,1518.00,34,0,34.00
10/22/2007,18:45,1517.75,1517.75,1517.75,1517.75,0,30,30.00
10/22/2007,18:46,1518.00,1518.00,1517.75,1517.75,58,30,88.00
10/22/2007,18:47,1518.00,1518.00,1518.00,1518.00,1,0,1.00
10/22/2007,18:48,1517.75,1517.75,1517.75,1517.75,0,7,7.00
10/22/2007,18:49,1517.75,1517.75,1517.75,1517.75,0,28,28.00
10/22/2007,18:50,1517.50,1517.75,1517.50,1517.75,2,34,36.00
10/22/2007,18:52,1517.50,1517.75,1517.50,1517.75,18,2,20.00
10/22/2007,18:53,1518.00,1518.00,1517.75,1517.75,51,10,61.00
10/22/2007,18:54,1518.00,1518.00,1518.00,1518.00,5,0,5.00
10/22/2007,18:55,1518.00,1518.00,1518.00,1518.00,1,0,1.00
10/22/2007,18:56,1518.00,1518.00,1518.00,1518.00,1,0,1.00
10/22/2007,18:57,1518.00,1518.00,1517.75,1517.75,4,1,5.00
10/22/2007,18:58,1517.75,1518.00,1517.75,1518.00,100,1,101.00
10/22/2007,18:59,1518.25,1518.25,1518.00,1518.00,2,50,52.00
10/22/2007,19:00,1518.00,1518.00,1517.75,1517.75,0,17,17.00
10/22/2007,19:01,1518.00,1518.25,1518.00,1518.00,28,6,34.00
10/22/2007,19:02,1518.25,1518.25,1518.25,1518.25,12,0,12.00
10/22/2007,19:03,1518.25,1518.25,1518.00,1518.25,3,1,4.00
10/22/2007,19:04,1518.00,1518.00,1518.00,1518.00,0,3,3.00
10/22/2007,19:05,1518.00,1518.00,1518.00,1518.00,0,82,82.00
10/22/2007,19:06,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,19:07,1518.00,1518.00,1517.75,1517.75,0,2,2.00
10/22/2007,19:08,1518.00,1518.00,1518.00,1518.00,55,0,55.00
10/22/2007,19:09,1518.25,1518.25,1518.00,1518.00,1,85,86.00
10/22/2007,19:10,1518.00,1518.00,1518.00,1518.00,0,14,14.00
10/22/2007,19:11,1518.25,1518.25,1518.25,1518.25,66,0,66.00
10/22/2007,19:12,1518.25,1518.50,1518.25,1518.25,75,11,86.00
10/22/2007,19:13,1518.25,1518.25,1518.25,1518.25,0,3,3.00
10/22/2007,19:14,1518.25,1518.25,1518.25,1518.25,0,28,28.00
10/22/2007,19:15,1518.25,1518.25,1518.25,1518.25,0,2,2.00
10/22/2007,19:16,1518.25,1518.25,1518.25,1518.25,0,13,13.00
10/22/2007,19:17,1518.25,1518.25,1518.25,1518.25,0,38,38.00
10/22/2007,19:18,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,19:19,1518.25,1518.25,1518.25,1518.25,2,0,2.00
10/22/2007,19:22,1518.25,1518.50,1518.25,1518.50,323,0,323.00
10/22/2007,19:23,1518.50,1518.50,1518.50,1518.50,5,0,5.00
10/22/2007,19:24,1518.25,1518.50,1518.25,1518.50,7,3,10.00
10/22/2007,19:25,1518.50,1518.50,1518.50,1518.50,3,0,3.00
10/22/2007,19:26,1518.25,1518.25,1518.25,1518.25,0,39,39.00
10/22/2007,19:27,1518.25,1518.25,1518.25,1518.25,0,21,21.00
10/22/2007,19:30,1518.25,1518.25,1518.00,1518.25,60,2,62.00
10/22/2007,19:31,1518.50,1518.50,1518.25,1518.25,1,6,7.00
10/22/2007,19:32,1518.25,1518.25,1518.00,1518.00,0,8,8.00
10/22/2007,19:33,1518.25,1518.25,1518.25,1518.25,2,0,2.00
10/22/2007,19:34,1518.25,1518.25,1518.25,1518.25,1,0,1.00
10/22/2007,19:36,1518.25,1518.25,1518.00,1518.00,12,244,256.00
10/22/2007,19:37,1518.00,1518.00,1517.75,1517.75,0,93,93.00
10/22/2007,19:38,1517.75,1517.75,1517.75,1517.75,0,3,3.00
10/22/2007,19:39,1517.75,1518.00,1517.75,1518.00,25,22,47.00
10/22/2007,19:40,1517.75,1518.00,1517.75,1518.00,1,5,6.00
10/22/2007,19:41,1517.75,1517.75,1517.75,1517.75,0,1,1.00
10/22/2007,19:42,1517.75,1518.00,1517.75,1518.00,26,2,28.00
10/22/2007,19:44,1518.00,1518.25,1518.00,1518.00,10,36,46.00
10/22/2007,19:45,1518.00,1518.00,1518.00,1518.00,0,21,21.00
10/22/2007,19:46,1517.75,1517.75,1517.75,1517.75,0,5,5.00
10/22/2007,19:47,1518.00,1518.25,1518.00,1518.25,9,0,9.00
10/22/2007,19:48,1517.75,1517.75,1517.75,1517.75,0,5,5.00
10/22/2007,19:49,1517.75,1517.75,1517.75,1517.75,0,208,208.00
10/22/2007,19:50,1518.00,1518.00,1517.75,1517.75,50,1,51.00
10/22/2007,19:51,1517.75,1518.00,1517.75,1518.00,1,7,8.00
10/22/2007,19:52,1518.00,1518.50,1518.00,1518.25,110,1,111.00
10/22/2007,19:53,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,19:54,1518.00,1518.00,1518.00,1518.00,0,9,9.00
10/22/2007,19:55,1518.00,1518.00,1517.75,1517.75,0,5,5.00
10/22/2007,19:57,1518.00,1518.00,1517.75,1517.75,10,5,15.00
10/22/2007,19:58,1518.00,1518.00,1518.00,1518.00,1,0,1.00
10/22/2007,19:59,1517.75,1517.75,1517.75,1517.75,0,8,8.00
10/22/2007,20:01,1518.00,1518.00,1518.00,1518.00,72,0,72.00
10/22/2007,20:02,1518.25,1518.25,1518.25,1518.25,4,0,4.00
10/22/2007,20:03,1518.25,1518.25,1518.00,1518.00,1,1,2.00
10/22/2007,20:04,1518.00,1518.25,1518.00,1518.25,1,5,6.00
10/22/2007,20:05,1518.25,1518.50,1518.25,1518.25,26,1,27.00
10/22/2007,20:06,1518.25,1518.25,1518.25,1518.25,0,6,6.00
10/22/2007,20:07,1518.25,1518.25,1518.25,1518.25,0,1,1.00
10/22/2007,20:08,1518.25,1518.25,1518.25,1518.25,0,103,103.00
10/22/2007,20:09,1518.25,1518.50,1518.25,1518.50,54,9,63.00
10/22/2007,20:10,1518.50,1518.50,1518.25,1518.50,30,5,35.00
10/22/2007,20:11,1518.50,1518.75,1518.50,1518.50,11,1,12.00
10/22/2007,20:12,1518.25,1518.50,1518.25,1518.50,1,6,7.00
10/22/2007,20:13,1518.50,1518.50,1518.25,1518.25,1,1,2.00
10/22/2007,20:14,1518.50,1518.50,1518.25,1518.25,1,2,3.00
10/22/2007,20:15,1518.25,1518.25,1518.25,1518.25,0,7,7.00
10/22/2007,20:16,1518.50,1518.50,1518.50,1518.50,3,0,3.00
10/22/2007,20:17,1518.25,1518.50,1518.25,1518.50,6,6,12.00
10/22/2007,20:18,1518.50,1518.50,1518.50,1518.50,1,0,1.00
10/22/2007,20:19,1518.25,1518.25,1518.25,1518.25,0,5,5.00
10/22/2007,20:20,1518.25,1518.50,1518.25,1518.50,4,1,5.00
10/22/2007,20:21,1518.25,1518.50,1518.25,1518.50,55,5,60.00
10/22/2007,20:23,1518.25,1518.25,1518.25,1518.25,0,84,84.00
10/22/2007,20:24,1518.50,1518.50,1518.25,1518.25,2,42,44.00
10/22/2007,20:25,1518.25,1518.25,1518.00,1518.00,0,29,29.00
10/22/2007,20:26,1518.25,1518.25,1518.25,1518.25,3,0,3.00
10/22/2007,20:27,1518.25,1518.25,1518.25,1518.25,4,0,4.00
10/22/2007,20:28,1518.25,1518.25,1518.00,1518.00,4,1,5.00
10/22/2007,20:29,1518.25,1518.25,1518.25,1518.25,33,0,33.00
10/22/2007,20:30,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,20:31,1518.00,1518.25,1518.00,1518.25,16,20,36.00
10/22/2007,20:32,1518.25,1518.50,1518.25,1518.50,57,0,57.00
10/22/2007,20:33,1518.50,1518.50,1518.25,1518.50,11,1,12.00
10/22/2007,20:34,1518.25,1518.25,1518.25,1518.25,0,6,6.00
10/22/2007,20:36,1518.25,1518.25,1518.25,1518.25,0,8,8.00
10/22/2007,20:37,1518.25,1518.25,1518.25,1518.25,0,3,3.00
10/22/2007,20:38,1518.25,1518.25,1518.25,1518.25,0,17,17.00
10/22/2007,20:39,1518.25,1518.25,1518.25,1518.25,0,5,5.00
10/22/2007,20:40,1518.25,1518.25,1518.25,1518.25,0,7,7.00
10/22/2007,20:41,1518.25,1518.25,1518.25,1518.25,0,6,6.00
10/22/2007,20:42,1518.25,1518.50,1518.25,1518.25,2,32,34.00
10/22/2007,20:43,1518.25,1518.50,1518.00,1518.00,1,41,42.00
10/22/2007,20:44,1518.25,1518.25,1518.25,1518.25,4,0,4.00
10/22/2007,20:45,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,20:46,1518.00,1518.00,1518.00,1518.00,0,2,2.00
10/22/2007,20:47,1518.00,1518.00,1518.00,1518.00,0,45,45.00
10/22/2007,20:48,1518.00,1518.00,1518.00,1518.00,0,16,16.00
10/22/2007,20:49,1518.25,1518.25,1518.00,1518.00,2,5,7.00
10/22/2007,20:50,1518.00,1518.50,1518.00,1518.50,82,23,105.00
10/22/2007,20:51,1518.25,1518.25,1518.25,1518.25,0,6,6.00
10/22/2007,20:52,1518.25,1518.25,1518.25,1518.25,0,49,49.00
10/22/2007,20:53,1518.25,1518.25,1518.00,1518.00,0,16,16.00
10/22/2007,20:54,1518.25,1518.25,1518.00,1518.00,1,6,7.00
10/22/2007,20:55,1518.25,1518.25,1518.25,1518.25,16,0,16.00
10/22/2007,20:56,1518.25,1518.25,1518.00,1518.00,40,6,46.00
10/22/2007,20:57,1518.00,1518.00,1518.00,1518.00,0,134,134.00
10/22/2007,20:58,1518.00,1518.00,1518.00,1518.00,0,25,25.00
10/22/2007,20:59,1518.25,1518.25,1518.25,1518.25,20,0,20.00
10/22/2007,21:00,1518.00,1518.00,1518.00,1518.00,0,6,6.00
10/22/2007,21:01,1518.00,1518.50,1518.00,1518.25,46,39,85.00
10/22/2007,21:02,1518.00,1518.25,1517.75,1517.75,1,43,44.00
10/22/2007,21:03,1517.75,1518.00,1517.75,1518.00,1,5,6.00
10/22/2007,21:04,1518.00,1518.00,1518.00,1518.00,3,0,3.00
10/22/2007,21:05,1517.75,1517.75,1517.75,1517.75,0,5,5.00
10/22/2007,21:06,1518.00,1518.00,1518.00,1518.00,1,0,1.00
10/22/2007,21:07,1517.75,1518.00,1517.75,1518.00,1,6,7.00
10/22/2007,21:09,1517.75,1518.00,1517.75,1518.00,73,5,78.00
10/22/2007,21:10,1518.25,1518.25,1518.25,1518.25,5,0,5.00
10/22/2007,21:11,1518.00,1518.00,1518.00,1518.00,0,11,11.00
10/22/2007,21:13,1518.00,1518.00,1518.00,1518.00,0,11,11.00
10/22/2007,21:15,1518.00,1518.00,1518.00,1518.00,0,30,30.00
10/22/2007,21:16,1518.00,1518.00,1518.00,1518.00,0,18,18.00
10/22/2007,21:18,1518.00,1518.00,1517.75,1517.75,0,30,30.00
10/22/2007,21:19,1517.75,1517.75,1517.75,1517.75,0,61,61.00
10/22/2007,21:20,1517.75,1518.00,1517.75,1518.00,2,52,54.00
10/22/2007,21:21,1518.00,1518.25,1517.75,1518.25,28,2,30.00
10/22/2007,21:22,1518.00,1518.25,1518.00,1518.25,12,9,21.00
10/22/2007,21:23,1518.00,1518.00,1518.00,1518.00,0,1,1.00
10/22/2007,21:24,1518.00,1518.00,1518.00,1518.00,0,6,6.00
10/22/2007,21:26,1518.00,1518.00,1518.00,1518.00,0,24,24.00
10/22/2007,21:27,1518.00,1518.25,1518.00,1518.25,4,5,9.00
10/22/2007,21:28,1518.00,1518.00,1518.00,1518.00,0,10,10.00
10/22/2007,21:29,1518.00,1518.00,1518.00,1518.00,0,19,19.00
10/22/2007,21:31,1517.75,1517.75,1517.75,1517.75,0,5,5.00
10/22/2007,21:32,1518.00,1518.00,1518.00,1518.00,43,0,43.00
10/22/2007,21:33,1518.00,1518.00,1518.00,1518.00,10,0,10.00
10/22/2007,21:35,1518.00,1518.00,1517.75,1517.75,5,5,10.00
10/22/2007,21:37,1517.75,1518.00,1517.75,1518.00,6,3,9.00
10/22/2007,21:38,1517.75,1518.00,1517.75,1518.00,3,5,8.00
10/22/2007,21:40,1518.00,1518.25,1518.00,1518.00,11,1,12.00
10/22/2007,21:41,1518.25,1518.25,1518.25,1518.25,1,0,1.00
10/22/2007,21:42,1518.00,1518.00,1518.00,1518.00,0,17,17.00
10/22/2007,21:43,1518.25,1518.25,1518.25,1518.25,2,0,2.00
10/22/2007,21:44,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,21:45,1518.00,1518.00,1518.00,1518.00,0,30,30.00
10/22/2007,21:46,1518.00,1518.00,1518.00,1518.00,0,12,12.00
10/22/2007,21:47,1518.25,1518.25,1518.25,1518.25,12,0,12.00
10/22/2007,21:48,1518.00,1518.25,1518.00,1518.00,2,27,29.00
10/22/2007,21:50,1518.25,1518.25,1518.25,1518.25,57,0,57.00
10/22/2007,21:51,1518.00,1518.00,1518.00,1518.00,0,87,87.00
10/22/2007,21:52,1518.25,1518.25,1518.25,1518.25,14,0,14.00
10/22/2007,21:53,1518.00,1518.25,1518.00,1518.25,1,5,6.00
10/22/2007,21:54,1518.00,1518.00,1518.00,1518.00,0,1,1.00
10/22/2007,21:55,1518.00,1518.00,1518.00,1518.00,0,6,6.00
10/22/2007,21:56,1518.25,1518.25,1518.25,1518.25,2,0,2.00
10/22/2007,21:57,1518.25,1518.25,1518.00,1518.00,1,6,7.00
10/22/2007,21:59,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,22:00,1518.00,1518.00,1518.00,1518.00,0,1,1.00
10/22/2007,22:01,1518.00,1518.00,1518.00,1518.00,0,4,4.00
10/22/2007,22:02,1518.00,1518.00,1518.00,1518.00,0,10,10.00
10/22/2007,22:04,1518.00,1518.25,1518.00,1518.25,57,7,64.00
10/22/2007,22:05,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,22:06,1518.00,1518.00,1518.00,1518.00,0,5,5.00
10/22/2007,22:08,1518.00,1518.75,1518.00,1518.75,277,7,284.00
10/22/2007,22:10,1518.50,1518.75,1518.25,1518.25,40,6,46.00
10/22/2007,22:11,1518.50,1518.50,1518.50,1518.50,4,0,4.00
10/22/2007,22:12,1518.25,1518.25,1518.25,1518.25,0,5,5.00
10/22/2007,22:13,1518.50,1518.50,1518.50,1518.50,13,0,13.00
10/22/2007,22:14,1518.75,1518.75,1518.75,1518.75,217,0,217.00
10/22/2007,22:15,1518.50,1518.75,1518.50,1518.75,19,5,24.00
10/22/2007,22:16,1519.00,1519.75,1519.00,1519.25,748,170,918.00
10/22/2007,22:17,1519.25,1519.50,1519.25,1519.50,5,9,14.00
10/22/2007,22:18,1519.25,1519.50,1519.25,1519.25,26,7,33.00
10/22/2007,22:19,1519.50,1519.50,1519.25,1519.50,13,6,19.00
10/22/2007,22:20,1519.25,1519.50,1519.25,1519.50,2,10,12.00
10/22/2007,22:21,1519.50,1519.50,1519.25,1519.50,10,5,15.00
10/22/2007,22:23,1519.25,1519.25,1519.25,1519.25,0,5,5.00
10/22/2007,22:24,1519.25,1519.25,1519.25,1519.25,0,7,7.00
10/22/2007,22:25,1519.50,1519.50,1519.50,1519.50,15,0,15.00
10/22/2007,22:26,1519.25,1519.50,1519.25,1519.50,4,5,9.00
10/22/2007,22:28,1519.25,1519.25,1519.25,1519.25,0,56,56.00
10/22/2007,22:30,1519.25,1519.50,1519.25,1519.50,2,5,7.00
10/22/2007,22:31,1519.50,1519.50,1519.50,1519.50,12,0,12.00
10/22/2007,22:32,1519.50,1519.50,1519.50,1519.50,126,0,126.00
10/22/2007,22:33,1519.50,1519.50,1519.50,1519.50,38,0,38.00
10/22/2007,22:34,1519.50,1519.75,1519.50,1519.75,215,0,215.00
10/22/2007,22:35,1519.75,1520.00,1519.50,1520.00,584,3,587.00
10/22/2007,22:36,1520.00,1520.25,1520.00,1520.00,47,61,108.00
10/22/2007,22:37,1520.25,1520.50,1520.25,1520.50,106,40,146.00
10/22/2007,22:38,1520.25,1520.50,1520.25,1520.25,50,90,140.00
10/22/2007,22:39,1520.25,1520.50,1520.25,1520.50,2,30,32.00
10/22/2007,22:40,1520.25,1520.50,1520.25,1520.25,50,54,104.00
10/22/2007,22:41,1520.50,1520.50,1520.25,1520.50,162,5,167.00
10/22/2007,22:42,1520.50,1520.50,1520.50,1520.50,2,0,2.00
10/22/2007,22:43,1520.50,1520.50,1520.25,1520.25,1,6,7.00
10/22/2007,22:44,1520.50,1520.50,1520.50,1520.50,120,0,120.00
10/22/2007,22:45,1520.75,1520.75,1520.50,1520.50,21,5,26.00
10/22/2007,22:46,1520.75,1520.75,1520.50,1520.50,5,1,6.00
10/22/2007,22:47,1520.50,1520.50,1520.25,1520.25,0,40,40.00
10/22/2007,22:48,1520.50,1520.50,1520.50,1520.50,104,0,104.00
10/22/2007,22:49,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/22/2007,22:50,1520.50,1520.50,1520.25,1520.50,43,25,68.00
10/22/2007,22:51,1520.50,1520.75,1520.50,1520.50,4,67,71.00
10/22/2007,22:52,1520.25,1520.25,1520.25,1520.25,0,13,13.00
10/22/2007,22:53,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/22/2007,22:54,1520.25,1520.50,1520.25,1520.50,5,5,10.00
10/22/2007,22:56,1520.25,1520.25,1520.25,1520.25,0,9,9.00
10/22/2007,22:57,1520.25,1520.25,1520.25,1520.25,0,26,26.00
10/22/2007,22:58,1520.25,1520.50,1520.25,1520.50,1,5,6.00
10/22/2007,23:00,1520.25,1520.50,1520.25,1520.25,1,7,8.00
10/22/2007,23:01,1520.25,1520.25,1520.00,1520.25,37,43,80.00
10/22/2007,23:02,1520.25,1520.25,1520.25,1520.25,7,0,7.00
10/22/2007,23:03,1520.00,1520.00,1520.00,1520.00,0,7,7.00
10/22/2007,23:04,1520.25,1520.25,1520.25,1520.25,1,0,1.00
10/22/2007,23:05,1520.25,1520.25,1520.25,1520.25,1,0,1.00
10/22/2007,23:06,1520.25,1520.25,1520.25,1520.25,31,0,31.00
10/22/2007,23:07,1520.50,1520.50,1520.25,1520.50,62,1,63.00
10/22/2007,23:08,1520.50,1520.50,1520.50,1520.50,11,0,11.00
10/22/2007,23:09,1520.50,1520.50,1520.50,1520.50,32,0,32.00
10/22/2007,23:10,1520.50,1520.75,1520.50,1520.50,4,8,12.00
10/22/2007,23:11,1520.50,1520.75,1520.50,1520.50,4,34,38.00
10/22/2007,23:12,1520.50,1520.50,1520.50,1520.50,0,42,42.00
10/22/2007,23:13,1520.50,1520.50,1520.50,1520.50,0,1,1.00
10/22/2007,23:14,1520.25,1520.25,1520.25,1520.25,0,37,37.00
10/22/2007,23:15,1520.25,1520.50,1520.25,1520.50,1,10,11.00
10/22/2007,23:16,1520.25,1520.25,1520.25,1520.25,0,4,4.00
10/22/2007,23:17,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/22/2007,23:18,1520.25,1520.25,1520.00,1520.00,0,4,4.00
10/22/2007,23:19,1520.00,1520.00,1520.00,1520.00,0,30,30.00
10/22/2007,23:21,1520.00,1520.50,1520.00,1520.50,3,5,8.00
10/22/2007,23:22,1520.50,1520.50,1520.25,1520.25,60,20,80.00
10/22/2007,23:23,1520.25,1520.25,1520.25,1520.25,0,22,22.00
10/22/2007,23:24,1520.00,1520.25,1520.00,1520.25,9,11,20.00
10/22/2007,23:25,1520.25,1520.25,1520.25,1520.25,2,0,2.00
10/22/2007,23:26,1520.25,1520.25,1520.00,1520.00,4,1,5.00
10/22/2007,23:28,1520.00,1520.00,1520.00,1520.00,0,1,1.00
10/22/2007,23:29,1520.00,1520.00,1520.00,1520.00,0,5,5.00
10/22/2007,23:30,1520.00,1520.00,1520.00,1520.00,0,40,40.00
10/22/2007,23:31,1520.25,1520.25,1520.25,1520.25,11,0,11.00
10/22/2007,23:32,1520.50,1520.50,1520.25,1520.25,56,34,90.00
10/22/2007,23:33,1520.25,1520.25,1520.25,1520.25,0,5,5.00
10/22/2007,23:34,1520.50,1520.75,1520.25,1520.50,24,5,29.00
10/22/2007,23:35,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/22/2007,23:37,1520.25,1520.50,1520.25,1520.50,2,5,7.00
10/22/2007,23:38,1520.50,1520.50,1520.25,1520.25,2,1,3.00
10/22/2007,23:39,1520.50,1520.50,1520.25,1520.25,3,5,8.00
10/22/2007,23:40,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/22/2007,23:41,1520.50,1520.75,1520.50,1520.75,3,0,3.00
10/22/2007,23:42,1520.25,1520.25,1520.25,1520.25,0,34,34.00
10/22/2007,23:43,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/22/2007,23:44,1520.50,1520.50,1520.25,1520.25,1,4,5.00
10/22/2007,23:45,1520.25,1520.25,1520.25,1520.25,0,27,27.00
10/22/2007,23:46,1520.25,1520.25,1520.25,1520.25,0,4,4.00
10/22/2007,23:47,1520.00,1520.00,1520.00,1520.00,0,24,24.00
10/22/2007,23:48,1520.00,1520.00,1519.75,1519.75,0,49,49.00
10/22/2007,23:49,1520.00,1520.00,1519.75,1519.75,4,2,6.00
10/22/2007,23:50,1519.75,1519.75,1519.75,1519.75,0,6,6.00
10/22/2007,23:51,1520.00,1520.00,1520.00,1520.00,30,0,30.00
10/22/2007,23:52,1520.00,1520.00,1520.00,1520.00,2,0,2.00
10/22/2007,23:53,1520.00,1520.25,1520.00,1520.25,15,0,15.00
10/22/2007,23:56,1520.25,1520.50,1520.25,1520.25,55,2,57.00
10/22/2007,23:58,1520.00,1520.00,1520.00,1520.00,0,5,5.00
10/22/2007,23:59,1520.25,1520.50,1520.25,1520.50,3,0,3.00
10/23/2007,00:00,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/23/2007,00:01,1520.25,1520.25,1520.25,1520.25,0,6,6.00
10/23/2007,00:04,1520.25,1520.25,1520.25,1520.25,0,7,7.00
10/23/2007,00:05,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/23/2007,00:06,1520.25,1520.25,1520.00,1520.00,5,18,23.00
10/23/2007,00:07,1520.00,1520.00,1520.00,1520.00,0,1,1.00
10/23/2007,00:09,1520.00,1520.00,1520.00,1520.00,0,7,7.00
10/23/2007,00:10,1520.25,1520.25,1520.25,1520.25,1,0,1.00
10/23/2007,00:11,1520.25,1520.25,1520.00,1520.00,1,1,2.00
10/23/2007,00:12,1520.00,1520.00,1520.00,1520.00,0,5,5.00
10/23/2007,00:14,1520.00,1520.00,1520.00,1520.00,0,5,5.00
10/23/2007,00:15,1520.00,1520.00,1520.00,1520.00,0,76,76.00
10/23/2007,00:16,1520.00,1520.00,1520.00,1520.00,0,11,11.00
10/23/2007,00:17,1520.00,1520.00,1519.75,1519.75,0,51,51.00
10/23/2007,00:18,1520.00,1520.00,1520.00,1520.00,1,0,1.00
10/23/2007,00:19,1520.00,1520.00,1520.00,1520.00,4,0,4.00
10/23/2007,00:20,1520.25,1520.25,1519.25,1519.50,5,203,208.00
10/23/2007,00:21,1519.50,1519.75,1519.50,1519.75,12,0,12.00
10/23/2007,00:22,1519.75,1519.75,1519.75,1519.75,1,0,1.00
10/23/2007,00:23,1519.75,1519.75,1519.75,1519.75,41,0,41.00
10/23/2007,00:24,1519.75,1519.75,1519.75,1519.75,2,0,2.00
10/23/2007,00:25,1520.00,1520.00,1520.00,1520.00,1,0,1.00
10/23/2007,00:26,1520.00,1520.00,1520.00,1520.00,14,0,14.00
10/23/2007,00:27,1519.75,1519.75,1519.75,1519.75,0,2,2.00
10/23/2007,00:28,1520.00,1520.00,1520.00,1520.00,101,0,101.00
10/23/2007,00:29,1520.25,1520.25,1520.00,1520.00,1,1,2.00
10/23/2007,00:31,1520.00,1520.00,1520.00,1520.00,0,50,50.00
10/23/2007,00:32,1520.00,1520.00,1519.75,1519.75,0,29,29.00
10/23/2007,00:33,1519.75,1520.00,1519.75,1520.00,1,10,11.00
10/23/2007,00:36,1520.00,1520.00,1520.00,1520.00,51,0,51.00
10/23/2007,00:37,1519.75,1519.75,1519.50,1519.50,0,67,67.00
10/23/2007,00:38,1519.50,1519.50,1519.50,1519.50,0,15,15.00
10/23/2007,00:39,1519.75,1519.75,1519.75,1519.75,8,0,8.00
10/23/2007,00:40,1519.75,1519.75,1519.75,1519.75,94,0,94.00
10/23/2007,00:41,1519.50,1519.50,1519.50,1519.50,0,1,1.00
10/23/2007,00:42,1519.75,1520.00,1519.75,1519.75,13,2,15.00
10/23/2007,00:43,1520.00,1520.00,1520.00,1520.00,1,0,1.00
10/23/2007,00:44,1520.00,1520.00,1519.75,1519.75,1,21,22.00
10/23/2007,00:45,1519.75,1519.75,1519.75,1519.75,0,42,42.00
10/23/2007,00:46,1519.75,1519.75,1519.75,1519.75,0,86,86.00
10/23/2007,00:47,1519.75,1519.75,1519.50,1519.75,2,4,6.00
10/23/2007,00:48,1519.75,1519.75,1519.75,1519.75,9,0,9.00
10/23/2007,00:49,1519.50,1519.50,1519.50,1519.50,0,50,50.00
10/23/2007,00:50,1519.50,1519.50,1519.50,1519.50,0,2,2.00
10/23/2007,00:52,1519.75,1519.75,1519.50,1519.50,5,2,7.00
10/23/2007,00:53,1519.50,1519.50,1519.00,1519.50,44,241,285.00
10/23/2007,00:55,1519.75,1519.75,1519.75,1519.75,2,0,2.00
10/23/2007,00:56,1519.75,1519.75,1519.75,1519.75,1,0,1.00
10/23/2007,00:57,1519.50,1519.50,1519.50,1519.50,0,1,1.00
10/23/2007,00:58,1519.75,1519.75,1519.75,1519.75,29,0,29.00
10/23/2007,00:59,1519.75,1519.75,1519.75,1519.75,128,0,128.00
10/23/2007,01:00,1519.75,1519.75,1519.75,1519.75,11,0,11.00
10/23/2007,01:01,1519.75,1519.75,1519.50,1519.50,130,58,188.00
10/23/2007,01:02,1519.50,1519.50,1519.00,1519.50,82,174,256.00
10/23/2007,01:03,1519.25,1519.50,1518.75,1519.00,120,148,268.00
10/23/2007,01:04,1519.00,1519.00,1518.50,1518.75,47,135,182.00
10/23/2007,01:05,1518.75,1519.25,1518.75,1519.25,44,0,44.00
10/23/2007,01:06,1519.25,1519.75,1519.25,1519.50,210,41,251.00
10/23/2007,01:07,1519.50,1519.50,1519.00,1519.25,2,156,158.00
10/23/2007,01:08,1519.25,1519.50,1519.25,1519.25,13,2,15.00
10/23/2007,01:09,1519.25,1519.25,1519.25,1519.25,0,4,4.00
10/23/2007,01:10,1519.50,1519.50,1519.25,1519.25,1,75,76.00
10/23/2007,01:11,1519.25,1519.25,1519.25,1519.25,0,21,21.00
10/23/2007,01:12,1519.25,1519.50,1519.00,1519.50,113,27,140.00
10/23/2007,01:13,1519.50,1519.75,1519.50,1519.75,8,0,8.00
10/23/2007,01:14,1519.50,1519.50,1519.50,1519.50,0,5,5.00
10/23/2007,01:15,1519.50,1519.75,1519.50,1519.75,29,1,30.00
10/23/2007,01:16,1519.75,1519.75,1519.25,1519.50,36,55,91.00
10/23/2007,01:17,1519.50,1519.50,1519.25,1519.25,1,1,2.00
10/23/2007,01:18,1519.25,1519.25,1519.00,1519.25,1,40,41.00
10/23/2007,01:19,1519.25,1519.50,1519.25,1519.25,50,91,141.00
10/23/2007,01:20,1519.00,1519.00,1519.00,1519.00,0,152,152.00
10/23/2007,01:21,1519.00,1519.00,1518.75,1518.75,0,223,223.00
10/23/2007,01:22,1518.75,1519.00,1518.75,1519.00,52,11,63.00
10/23/2007,01:23,1519.00,1519.25,1519.00,1519.00,145,1,146.00
10/23/2007,01:24,1519.25,1519.25,1519.00,1519.00,43,9,52.00
10/23/2007,01:25,1519.00,1519.00,1519.00,1519.00,0,35,35.00
10/23/2007,01:26,1519.00,1519.00,1518.75,1519.00,108,31,139.00
10/23/2007,01:27,1519.00,1519.00,1518.75,1518.75,9,50,59.00
10/23/2007,01:28,1518.75,1519.00,1518.75,1518.75,5,71,76.00
10/23/2007,01:29,1519.00,1519.00,1519.00,1519.00,1,0,1.00
10/23/2007,01:30,1518.75,1519.00,1518.75,1519.00,20,40,60.00
10/23/2007,01:31,1519.00,1519.00,1519.00,1519.00,125,0,125.00
10/23/2007,01:32,1519.00,1519.50,1519.00,1519.25,124,17,141.00
10/23/2007,01:33,1519.25,1519.50,1519.00,1519.00,23,25,48.00
10/23/2007,01:34,1519.25,1519.25,1519.00,1519.00,15,2,17.00
10/23/2007,01:36,1519.00,1519.00,1519.00,1519.00,0,100,100.00
10/23/2007,01:37,1519.25,1519.50,1519.25,1519.50,37,0,37.00
10/23/2007,01:38,1519.50,1519.50,1519.50,1519.50,17,0,17.00
10/23/2007,01:39,1519.50,1519.75,1519.50,1519.75,119,0,119.00
10/23/2007,01:40,1519.75,1519.75,1519.75,1519.75,9,0,9.00
10/23/2007,01:41,1519.50,1519.50,1519.00,1519.50,15,97,112.00
10/23/2007,01:42,1519.50,1519.75,1519.50,1519.50,4,8,12.00
10/23/2007,01:43,1519.25,1519.50,1519.25,1519.50,2,1,3.00
10/23/2007,01:44,1519.25,1519.25,1519.25,1519.25,0,32,32.00
10/23/2007,01:45,1519.25,1519.25,1519.25,1519.25,0,7,7.00
10/23/2007,01:46,1519.25,1519.25,1519.00,1519.00,35,25,60.00
10/23/2007,01:47,1519.25,1519.25,1518.75,1518.75,6,328,334.00
10/23/2007,01:48,1518.50,1518.75,1518.50,1518.75,29,2,31.00
10/23/2007,01:49,1518.75,1518.75,1518.75,1518.75,86,0,86.00
10/23/2007,01:50,1518.50,1518.75,1518.50,1518.75,21,1,22.00
10/23/2007,01:51,1518.75,1518.75,1518.50,1518.50,1,277,278.00
10/23/2007,01:52,1518.50,1519.00,1518.25,1519.00,609,162,771.00
10/23/2007,01:53,1518.75,1518.75,1518.25,1518.50,91,69,160.00
10/23/2007,01:54,1518.25,1518.25,1518.25,1518.25,0,3,3.00
10/23/2007,01:55,1518.50,1518.50,1518.25,1518.25,2,2,4.00
10/23/2007,01:56,1518.25,1518.50,1518.25,1518.25,2,99,101.00
10/23/2007,01:57,1518.25,1518.50,1518.25,1518.50,66,60,126.00
10/23/2007,01:58,1518.25,1518.50,1518.00,1518.50,72,139,211.00
10/23/2007,01:59,1518.50,1518.50,1518.25,1518.25,40,49,89.00
10/23/2007,02:00,1518.25,1518.50,1518.00,1518.50,42,16,58.00
10/23/2007,02:01,1518.50,1518.50,1517.75,1518.25,346,377,723.00
10/23/2007,02:02,1518.25,1518.25,1518.00,1518.25,7,3,10.00
10/23/2007,02:03,1518.00,1518.50,1518.00,1518.25,155,150,305.00
10/23/2007,02:04,1518.25,1518.25,1518.00,1518.00,172,129,301.00
10/23/2007,02:05,1518.25,1518.25,1518.00,1518.25,105,5,110.00
10/23/2007,02:06,1518.25,1518.75,1518.25,1518.50,234,71,305.00
10/23/2007,02:07,1518.50,1518.50,1518.00,1518.25,39,312,351.00
10/23/2007,02:08,1518.25,1518.50,1518.25,1518.25,81,1,82.00
10/23/2007,02:09,1518.50,1518.50,1518.50,1518.50,93,0,93.00
10/23/2007,02:10,1518.25,1518.50,1518.25,1518.25,19,25,44.00
10/23/2007,02:11,1518.25,1519.00,1518.25,1519.00,145,3,148.00
10/23/2007,02:12,1518.75,1519.25,1518.75,1519.25,203,2,205.00
10/23/2007,02:13,1519.00,1519.00,1518.00,1518.25,43,622,665.00
10/23/2007,02:14,1518.00,1518.00,1518.00,1518.00,0,198,198.00
10/23/2007,02:15,1518.00,1518.00,1517.75,1517.75,98,215,313.00
10/23/2007,02:16,1517.75,1517.75,1517.75,1517.75,0,195,195.00
10/23/2007,02:17,1517.75,1518.00,1517.75,1518.00,104,5,109.00
10/23/2007,02:18,1518.00,1518.25,1517.75,1518.00,145,102,247.00
10/23/2007,02:19,1518.00,1518.25,1518.00,1518.00,1,33,34.00
10/23/2007,02:20,1518.00,1518.25,1518.00,1518.00,2,132,134.00
10/23/2007,02:21,1518.25,1518.50,1518.00,1518.50,73,16,89.00
10/23/2007,02:22,1518.25,1518.25,1517.75,1517.75,10,394,404.00
10/23/2007,02:23,1518.00,1518.00,1517.75,1517.75,2,6,8.00
10/23/2007,02:24,1517.75,1517.75,1517.75,1517.75,0,73,73.00
10/23/2007,02:25,1517.75,1518.25,1517.75,1518.25,730,28,758.00
10/23/2007,02:26,1518.25,1518.75,1518.25,1518.50,243,54,297.00
10/23/2007,02:27,1518.75,1519.00,1518.50,1518.75,532,1,533.00
10/23/2007,02:28,1518.50,1518.75,1517.75,1518.00,171,219,390.00
10/23/2007,02:29,1518.00,1518.00,1518.00,1518.00,58,0,58.00
10/23/2007,02:30,1518.00,1518.25,1517.75,1518.25,121,372,493.00
10/23/2007,02:31,1518.50,1518.75,1518.25,1518.75,224,10,234.00
10/23/2007,02:32,1518.50,1518.50,1517.75,1518.00,97,287,384.00
10/23/2007,02:33,1518.00,1518.25,1518.00,1518.25,189,0,189.00
10/23/2007,02:34,1518.00,1518.25,1518.00,1518.00,50,112,162.00
10/23/2007,02:35,1518.00,1518.25,1518.00,1518.25,31,23,54.00
10/23/2007,02:36,1518.25,1518.25,1517.75,1518.00,47,78,125.00
10/23/2007,02:37,1518.25,1518.25,1518.25,1518.25,100,0,100.00
10/23/2007,02:38,1518.25,1518.75,1518.25,1518.50,147,12,159.00
10/23/2007,02:39,1518.75,1518.75,1518.50,1518.50,11,7,18.00
10/23/2007,02:40,1518.50,1518.75,1518.50,1518.75,15,37,52.00
10/23/2007,02:41,1518.75,1518.75,1518.25,1518.50,286,242,528.00
10/23/2007,02:42,1518.50,1518.50,1518.00,1518.00,226,104,330.00
10/23/2007,02:43,1518.25,1518.25,1518.25,1518.25,4,0,4.00
10/23/2007,02:44,1518.00,1518.00,1518.00,1518.00,0,160,160.00
10/23/2007,02:45,1518.00,1518.00,1518.00,1518.00,0,13,13.00
10/23/2007,02:46,1517.75,1518.00,1517.75,1518.00,1,25,26.00
10/23/2007,02:47,1518.00,1518.00,1518.00,1518.00,37,0,37.00
10/23/2007,02:48,1518.00,1518.00,1518.00,1518.00,6,0,6.00
10/23/2007,02:49,1518.00,1518.00,1517.75,1518.00,198,5,203.00
10/23/2007,02:50,1518.00,1518.25,1518.00,1518.00,35,10,45.00
10/23/2007,02:51,1518.00,1518.00,1517.75,1517.75,0,128,128.00
10/23/2007,02:52,1517.75,1517.75,1517.50,1517.50,0,202,202.00
10/23/2007,02:53,1517.50,1517.50,1517.25,1517.50,51,304,355.00
10/23/2007,02:54,1517.50,1517.50,1517.25,1517.50,160,5,165.00
10/23/2007,02:55,1517.50,1517.50,1516.75,1517.00,60,565,625.00
10/23/2007,02:56,1517.00,1517.00,1516.75,1516.75,10,77,87.00
10/23/2007,02:57,1516.75,1516.75,1516.50,1516.75,129,650,779.00
10/23/2007,02:58,1516.75,1516.75,1516.25,1516.25,7,295,302.00
10/23/2007,02:59,1516.50,1516.75,1516.50,1516.75,157,0,157.00
10/23/2007,03:00,1516.75,1517.00,1516.75,1516.75,20,55,75.00
10/23/2007,03:01,1516.75,1517.00,1516.75,1517.00,208,24,232.00
10/23/2007,03:02,1517.00,1517.25,1517.00,1517.00,121,4,125.00
10/23/2007,03:03,1517.00,1517.00,1516.50,1516.50,3,195,198.00
10/23/2007,03:04,1516.50,1516.50,1516.00,1516.25,66,681,747.00
10/23/2007,03:05,1516.25,1516.25,1516.00,1516.00,10,3,13.00
10/23/2007,03:06,1516.00,1516.25,1516.00,1516.00,228,94,322.00
10/23/2007,03:07,1516.00,1516.25,1516.00,1516.25,2,8,10.00
10/23/2007,03:08,1516.25,1516.50,1516.00,1516.50,367,1,368.00
10/23/2007,03:09,1516.50,1516.50,1516.50,1516.50,463,0,463.00
10/23/2007,03:10,1516.50,1516.50,1516.50,1516.50,8,0,8.00
10/23/2007,03:11,1516.75,1517.25,1516.75,1517.00,364,29,393.00
10/23/2007,03:12,1517.00,1517.75,1517.00,1517.25,150,51,201.00
10/23/2007,03:13,1517.50,1517.75,1517.50,1517.50,59,9,68.00
10/23/2007,03:14,1517.50,1517.50,1517.25,1517.25,0,78,78.00
10/23/2007,03:15,1517.25,1517.25,1517.25,1517.25,0,5,5.00
10/23/2007,03:16,1517.25,1517.50,1517.25,1517.50,4,14,18.00
10/23/2007,03:17,1517.25,1517.75,1517.25,1517.75,117,1,118.00
10/23/2007,03:18,1517.50,1517.75,1517.50,1517.75,102,3,105.00
10/23/2007,03:19,1517.75,1517.75,1517.25,1517.25,14,136,150.00
10/23/2007,03:20,1517.25,1517.50,1517.00,1517.25,66,83,149.00
10/23/2007,03:21,1517.00,1517.00,1517.00,1517.00,0,53,53.00
10/23/2007,03:22,1517.00,1517.00,1517.00,1517.00,0,30,30.00
10/23/2007,03:23,1517.00,1517.00,1517.00,1517.00,0,20,20.00
10/23/2007,03:24,1516.75,1516.75,1516.50,1516.50,0,170,170.00
10/23/2007,03:25,1516.50,1516.50,1516.50,1516.50,0,170,170.00
10/23/2007,03:26,1516.50,1517.00,1516.50,1517.00,118,1,119.00
10/23/2007,03:27,1517.00,1517.00,1516.75,1516.75,48,59,107.00
10/23/2007,03:28,1516.50,1516.50,1516.50,1516.50,0,55,55.00
10/23/2007,03:29,1516.50,1516.75,1516.50,1516.75,11,5,16.00
10/23/2007,03:30,1516.75,1517.00,1516.50,1516.50,51,200,251.00
10/23/2007,03:31,1516.75,1516.75,1516.75,1516.75,128,0,128.00
10/23/2007,03:32,1516.75,1517.50,1516.75,1517.50,507,0,507.00
10/23/2007,03:33,1517.25,1517.50,1517.25,1517.50,20,10,30.00
10/23/2007,03:34,1517.50,1517.50,1517.25,1517.25,2,8,10.00
10/23/2007,03:35,1517.25,1517.25,1517.00,1517.25,80,109,189.00
10/23/2007,03:36,1517.25,1517.25,1517.25,1517.25,4,0,4.00
10/23/2007,03:37,1517.25,1517.25,1517.00,1517.25,12,9,21.00
10/23/2007,03:38,1517.25,1517.25,1517.25,1517.25,65,0,65.00
10/23/2007,03:39,1517.25,1517.25,1517.25,1517.25,132,0,132.00
10/23/2007,03:40,1517.25,1517.50,1517.25,1517.50,27,0,27.00
10/23/2007,03:41,1517.25,1517.25,1517.25,1517.25,0,3,3.00
10/23/2007,03:43,1517.50,1517.50,1517.50,1517.50,320,0,320.00
10/23/2007,03:44,1517.50,1517.50,1517.50,1517.50,88,0,88.00
10/23/2007,03:45,1517.50,1517.50,1517.25,1517.50,134,222,356.00
10/23/2007,03:46,1517.25,1517.50,1517.25,1517.50,115,3,118.00
10/23/2007,03:47,1517.25,1517.50,1517.25,1517.50,24,10,34.00
10/23/2007,03:48,1517.50,1517.50,1517.50,1517.50,8,0,8.00
10/23/2007,03:49,1517.50,1517.50,1517.50,1517.50,60,0,60.00
10/23/2007,03:50,1517.75,1518.50,1517.75,1518.25,486,126,612.00
10/23/2007,03:51,1518.25,1518.50,1517.75,1518.00,101,51,152.00
10/23/2007,03:52,1518.25,1518.75,1518.25,1518.50,239,8,247.00
10/23/2007,03:53,1518.75,1519.25,1518.75,1519.00,327,30,357.00
10/23/2007,03:54,1519.00,1519.00,1518.75,1519.00,91,10,101.00
10/23/2007,03:55,1519.00,1519.25,1519.00,1519.25,239,0,239.00
10/23/2007,03:56,1519.25,1519.25,1518.25,1518.50,10,466,476.00
10/23/2007,03:57,1518.25,1518.50,1517.75,1518.00,252,443,695.00
10/23/2007,03:58,1518.00,1518.00,1518.00,1518.00,9,0,9.00
10/23/2007,03:59,1518.00,1518.25,1518.00,1518.25,195,0,195.00
10/23/2007,04:00,1518.00,1518.25,1517.75,1517.75,3,185,188.00
10/23/2007,04:01,1517.75,1518.00,1517.75,1517.75,119,21,140.00
10/23/2007,04:02,1517.75,1518.00,1517.75,1517.75,22,71,93.00
10/23/2007,04:03,1517.50,1517.75,1517.50,1517.75,3,11,14.00
10/23/2007,04:04,1517.50,1517.75,1517.50,1517.75,10,35,45.00
10/23/2007,04:05,1517.75,1517.75,1517.25,1517.75,248,409,657.00
10/23/2007,04:06,1517.75,1518.00,1517.75,1517.75,49,10,59.00
10/23/2007,04:07,1518.00,1518.25,1518.00,1518.00,62,5,67.00
10/23/2007,04:08,1518.00,1518.00,1517.75,1517.75,71,74,145.00
10/23/2007,04:09,1518.00,1518.25,1518.00,1518.25,242,0,242.00
10/23/2007,04:10,1518.25,1518.25,1518.25,1518.25,113,0,113.00
10/23/2007,04:11,1518.25,1518.25,1518.00,1518.25,14,89,103.00
10/23/2007,04:12,1518.25,1518.25,1518.25,1518.25,20,0,20.00
10/23/2007,04:13,1518.25,1518.25,1518.00,1518.25,52,10,62.00
10/23/2007,04:14,1518.25,1518.50,1518.00,1518.00,30,33,63.00
10/23/2007,04:15,1518.00,1518.00,1517.75,1518.00,1,35,36.00
10/23/2007,04:16,1518.00,1518.25,1518.00,1518.25,103,0,103.00
10/23/2007,04:17,1518.00,1518.25,1518.00,1518.25,10,30,40.00
10/23/2007,04:18,1518.00,1518.00,1518.00,1518.00,0,6,6.00
10/23/2007,04:19,1518.00,1518.25,1518.00,1518.25,11,14,25.00
10/23/2007,04:20,1518.25,1518.25,1518.25,1518.25,1,0,1.00
10/23/2007,04:21,1518.25,1518.25,1518.00,1518.00,27,54,81.00
10/23/2007,04:22,1518.25,1518.25,1518.00,1518.25,14,71,85.00
10/23/2007,04:23,1518.00,1518.00,1517.75,1517.75,0,75,75.00
10/23/2007,04:24,1517.75,1518.00,1517.75,1517.75,10,51,61.00
10/23/2007,04:25,1517.75,1517.75,1517.50,1517.50,0,47,47.00
10/23/2007,04:26,1517.75,1517.75,1517.50,1517.75,51,147,198.00
10/23/2007,04:27,1517.75,1517.75,1517.50,1517.50,44,46,90.00
10/23/2007,04:28,1517.50,1517.75,1517.50,1517.75,123,36,159.00
10/23/2007,04:29,1517.75,1517.75,1517.25,1517.25,45,291,336.00
10/23/2007,04:30,1517.25,1517.50,1517.25,1517.25,160,21,181.00
10/23/2007,04:31,1517.25,1517.75,1517.25,1517.75,85,2,87.00
10/23/2007,04:32,1517.50,1517.50,1517.50,1517.50,0,66,66.00
10/23/2007,04:33,1517.75,1517.75,1517.50,1517.50,42,65,107.00
10/23/2007,04:34,1517.50,1517.75,1517.50,1517.50,10,90,100.00
10/23/2007,04:35,1517.50,1517.75,1517.50,1517.50,8,65,73.00
10/23/2007,04:36,1517.50,1517.75,1517.25,1517.25,3,306,309.00
10/23/2007,04:37,1517.25,1517.50,1517.25,1517.25,62,41,103.00
10/23/2007,04:38,1517.25,1517.50,1517.25,1517.50,1,48,49.00
10/23/2007,04:39,1517.50,1517.50,1517.50,1517.50,10,0,10.00
10/23/2007,04:40,1517.25,1517.25,1517.25,1517.25,0,17,17.00
10/23/2007,04:41,1517.25,1517.75,1517.25,1517.50,105,8,113.00
10/23/2007,04:42,1517.75,1517.75,1517.25,1517.75,30,51,81.00
10/23/2007,04:43,1517.25,1517.25,1517.25,1517.25,0,1,1.00
10/23/2007,04:44,1517.50,1517.75,1517.50,1517.50,10,8,18.00
10/23/2007,04:45,1517.50,1517.50,1517.50,1517.50,0,7,7.00
10/23/2007,04:46,1517.50,1517.75,1517.50,1517.75,10,8,18.00
10/23/2007,04:48,1517.50,1517.50,1517.50,1517.50,0,52,52.00
10/23/2007,04:49,1517.75,1517.75,1517.75,1517.75,109,0,109.00
10/23/2007,04:50,1517.75,1517.75,1517.75,1517.75,3,0,3.00
10/23/2007,04:51,1517.75,1517.75,1517.75,1517.75,10,0,10.00
10/23/2007,04:53,1517.75,1518.00,1517.50,1518.00,99,1,100.00
10/23/2007,04:54,1518.00,1518.00,1517.75,1517.75,3,94,97.00
10/23/2007,04:55,1517.75,1518.00,1517.75,1518.00,3,3,6.00
10/23/2007,04:56,1518.00,1518.00,1518.00,1518.00,191,0,191.00
10/23/2007,04:57,1518.00,1518.00,1518.00,1518.00,182,0,182.00
10/23/2007,04:58,1518.00,1518.00,1518.00,1518.00,80,0,80.00
10/23/2007,04:59,1518.00,1518.00,1517.75,1517.75,1,101,102.00
10/23/2007,05:00,1517.75,1518.00,1517.75,1517.75,1,69,70.00
10/23/2007,05:01,1517.75,1518.25,1517.75,1518.00,182,114,296.00
10/23/2007,05:02,1518.00,1518.00,1518.00,1518.00,68,0,68.00
10/23/2007,05:03,1518.00,1518.25,1518.00,1518.00,11,70,81.00
10/23/2007,05:04,1518.00,1518.25,1518.00,1518.25,258,159,417.00
10/23/2007,05:05,1518.25,1518.75,1518.25,1518.75,400,7,407.00
10/23/2007,05:06,1518.75,1518.75,1518.75,1518.75,47,0,47.00
10/23/2007,05:07,1518.75,1519.00,1518.50,1518.75,203,88,291.00
10/23/2007,05:08,1518.75,1519.25,1518.75,1519.00,316,6,322.00
10/23/2007,05:09,1519.00,1519.25,1519.00,1519.25,544,79,623.00
10/23/2007,05:10,1519.25,1519.25,1519.25,1519.25,256,0,256.00
10/23/2007,05:11,1519.25,1519.50,1519.00,1519.50,221,16,237.00
10/23/2007,05:12,1519.50,1519.75,1519.50,1519.75,496,1,497.00
10/23/2007,05:13,1519.75,1519.75,1519.50,1519.75,88,163,251.00
10/23/2007,05:14,1519.50,1519.75,1519.50,1519.50,10,24,34.00
10/23/2007,05:15,1519.50,1519.50,1519.50,1519.50,0,57,57.00
10/23/2007,05:16,1519.50,1519.75,1519.50,1519.50,94,69,163.00
10/23/2007,05:17,1519.25,1519.50,1519.25,1519.50,41,8,49.00
10/23/2007,05:18,1519.50,1519.75,1519.50,1519.75,287,1,288.00
10/23/2007,05:19,1519.75,1519.75,1519.75,1519.75,4,0,4.00
10/23/2007,05:20,1519.75,1520.00,1519.75,1520.00,80,0,80.00
10/23/2007,05:21,1519.75,1520.00,1519.50,1519.75,37,91,128.00
10/23/2007,05:22,1519.50,1519.75,1519.50,1519.75,21,16,37.00
10/23/2007,05:23,1519.75,1519.75,1519.75,1519.75,93,0,93.00
10/23/2007,05:24,1520.00,1520.00,1520.00,1520.00,16,0,16.00
10/23/2007,05:25,1520.00,1520.25,1519.75,1520.25,370,43,413.00
10/23/2007,05:26,1520.00,1520.25,1519.50,1520.00,348,484,832.00
10/23/2007,05:27,1519.75,1519.75,1519.75,1519.75,0,106,106.00
10/23/2007,05:28,1519.75,1520.00,1519.75,1519.75,10,73,83.00
10/23/2007,05:29,1519.75,1520.00,1519.50,1520.00,36,13,49.00
10/23/2007,05:30,1519.75,1520.00,1519.75,1519.75,5,46,51.00
10/23/2007,05:31,1520.00,1520.00,1519.75,1519.75,139,13,152.00
10/23/2007,05:32,1520.00,1520.50,1519.75,1520.25,367,29,396.00
10/23/2007,05:33,1520.25,1520.50,1520.25,1520.25,13,80,93.00
10/23/2007,05:34,1520.50,1520.75,1520.50,1520.75,350,30,380.00
10/23/2007,05:35,1520.75,1521.00,1520.50,1520.75,502,59,561.00
10/23/2007,05:36,1520.50,1520.75,1520.25,1520.25,3,237,240.00
10/23/2007,05:37,1520.50,1520.50,1520.25,1520.50,393,1,394.00
10/23/2007,05:38,1520.50,1520.75,1520.25,1520.50,88,81,169.00
10/23/2007,05:39,1520.25,1520.75,1520.25,1520.75,121,4,125.00
10/23/2007,05:40,1520.75,1521.00,1520.75,1521.00,530,64,594.00
10/23/2007,05:41,1521.00,1521.25,1521.00,1521.25,125,84,209.00
10/23/2007,05:42,1521.00,1521.25,1520.75,1521.25,122,101,223.00
10/23/2007,05:43,1521.25,1521.25,1520.75,1521.00,347,115,462.00
10/23/2007,05:44,1521.00,1521.00,1520.75,1521.00,191,1,192.00
10/23/2007,05:45,1521.00,1521.25,1520.75,1521.00,171,8,179.00
10/23/2007,05:46,1521.00,1521.50,1521.00,1521.50,865,6,871.00
10/23/2007,05:47,1521.50,1521.75,1521.50,1521.50,223,464,687.00
10/23/2007,05:48,1521.75,1521.75,1521.50,1521.50,12,331,343.00
10/23/2007,05:49,1521.50,1521.75,1521.50,1521.50,175,106,281.00
10/23/2007,05:50,1521.50,1521.75,1521.50,1521.50,6,40,46.00
10/23/2007,05:51,1521.50,1521.75,1521.50,1521.50,102,61,163.00
10/23/2007,05:52,1521.50,1521.50,1521.25,1521.50,161,157,318.00
10/23/2007,05:53,1521.50,1521.75,1521.25,1521.25,32,360,392.00
10/23/2007,05:54,1521.50,1521.50,1521.25,1521.50,128,3,131.00
10/23/2007,05:55,1521.75,1522.25,1521.75,1521.75,1389,474,1863.00
10/23/2007,05:56,1522.00,1522.25,1521.75,1522.00,16,52,68.00
10/23/2007,05:57,1522.00,1522.25,1521.75,1522.00,619,23,642.00
10/23/2007,05:58,1522.00,1522.00,1521.75,1522.00,8,246,254.00
10/23/2007,05:59,1521.75,1522.00,1521.75,1522.00,24,1,25.00
10/23/2007,06:00,1521.75,1522.00,1521.50,1521.50,5,509,514.00
10/23/2007,06:01,1521.50,1521.50,1521.25,1521.50,176,157,333.00
10/23/2007,06:02,1521.25,1521.50,1521.25,1521.25,52,118,170.00
10/23/2007,06:03,1521.25,1521.50,1521.25,1521.25,51,35,86.00
10/23/2007,06:04,1521.25,1521.50,1521.00,1521.25,25,153,178.00
10/23/2007,06:05,1521.00,1521.75,1521.00,1521.50,316,208,524.00
10/23/2007,06:06,1521.75,1521.75,1521.50,1521.75,63,116,179.00
10/23/2007,06:07,1521.75,1521.75,1521.25,1521.50,402,233,635.00
10/23/2007,06:08,1521.50,1521.75,1521.50,1521.75,59,6,65.00
10/23/2007,06:09,1522.00,1522.00,1521.00,1521.25,85,424,509.00
10/23/2007,06:10,1521.25,1521.50,1521.25,1521.25,194,1,195.00
10/23/2007,06:11,1521.25,1522.00,1521.25,1521.50,497,325,822.00
10/23/2007,06:12,1521.50,1521.50,1521.25,1521.25,0,314,314.00
10/23/2007,06:13,1521.25,1521.25,1520.75,1521.00,38,650,688.00
10/23/2007,06:14,1520.75,1521.00,1519.25,1520.25,592,1369,1961.00
10/23/2007,06:15,1520.25,1520.50,1519.75,1520.00,480,285,765.00
10/23/2007,06:16,1520.00,1520.75,1520.00,1520.75,355,150,505.00
10/23/2007,06:17,1520.75,1520.75,1520.25,1520.50,85,238,323.00
10/23/2007,06:18,1520.25,1520.50,1520.00,1520.00,7,434,441.00
10/23/2007,06:19,1519.75,1520.00,1519.25,1519.50,145,351,496.00
10/23/2007,06:20,1519.25,1519.50,1519.00,1519.00,61,342,403.00
10/23/2007,06:21,1519.00,1519.25,1518.50,1519.25,661,972,1633.00
10/23/2007,06:22,1519.25,1519.25,1518.50,1519.00,465,428,893.00
10/23/2007,06:23,1519.00,1519.00,1518.75,1518.75,223,206,429.00
10/23/2007,06:24,1518.75,1518.75,1518.25,1518.25,0,259,259.00
10/23/2007,06:25,1518.25,1518.25,1517.25,1517.75,351,571,922.00
10/23/2007,06:26,1517.75,1518.75,1517.75,1518.25,536,227,763.00
10/23/2007,06:27,1518.25,1518.75,1518.00,1518.00,182,182,364.00
10/23/2007,06:28,1518.00,1518.00,1517.75,1518.00,114,282,396.00
10/23/2007,06:29,1518.00,1518.50,1518.00,1518.50,219,125,344.00
10/23/2007,06:30,1518.25,1518.25,1517.50,1517.75,68,494,562.00
10/23/2007,06:31,1517.50,1518.00,1517.50,1518.00,313,16,329.00
10/23/2007,06:32,1518.00,1518.25,1518.00,1518.00,536,5,541.00
10/23/2007,06:33,1518.00,1518.00,1517.00,1517.25,25,777,802.00
10/23/2007,06:34,1517.25,1517.75,1517.25,1517.50,307,27,334.00
10/23/2007,06:35,1517.50,1518.00,1517.25,1517.75,169,89,258.00
10/23/2007,06:36,1517.75,1517.75,1517.50,1517.50,2,37,39.00
10/23/2007,06:37,1517.50,1517.75,1517.25,1517.50,75,371,446.00
10/23/2007,06:38,1517.50,1517.75,1517.25,1517.75,157,58,215.00
10/23/2007,06:39,1517.75,1518.25,1517.50,1518.25,231,22,253.00
10/23/2007,06:40,1518.25,1518.25,1518.00,1518.25,131,5,136.00
10/23/2007,06:41,1518.00,1518.50,1518.00,1518.25,267,15,282.00
10/23/2007,06:42,1518.50,1519.00,1518.50,1518.75,433,179,612.00
10/23/2007,06:43,1519.00,1519.25,1518.75,1519.00,342,65,407.00
10/23/2007,06:44,1519.00,1519.50,1518.75,1518.75,313,93,406.00
10/23/2007,06:45,1519.00,1519.00,1518.75,1518.75,25,5,30.00
10/23/2007,06:46,1519.00,1519.00,1518.75,1519.00,206,268,474.00
10/23/2007,06:47,1519.00,1519.25,1518.50,1518.75,478,541,1019.00
10/23/2007,06:48,1518.50,1519.00,1518.50,1519.00,429,30,459.00
10/23/2007,06:49,1519.00,1519.00,1518.75,1519.00,187,1,188.00
10/23/2007,06:50,1519.00,1519.00,1519.00,1519.00,32,0,32.00
10/23/2007,06:51,1519.25,1519.25,1517.75,1517.75,27,896,923.00
10/23/2007,06:52,1518.00,1518.25,1518.00,1518.00,103,30,133.00
10/23/2007,06:53,1518.00,1518.00,1517.75,1517.75,0,34,34.00
10/23/2007,06:54,1518.00,1518.25,1518.00,1518.00,59,17,76.00
10/23/2007,06:55,1518.00,1518.00,1517.25,1517.25,74,421,495.00
10/23/2007,06:56,1517.25,1517.50,1517.25,1517.50,35,2,37.00
10/23/2007,06:57,1517.50,1517.50,1517.25,1517.50,197,51,248.00
10/23/2007,06:58,1517.50,1517.50,1517.25,1517.50,60,140,200.00
10/23/2007,06:59,1517.50,1517.50,1517.25,1517.50,182,267,449.00
10/23/2007,07:00,1517.50,1517.75,1517.50,1517.75,15,25,40.00
10/23/2007,07:01,1517.50,1518.00,1517.50,1518.00,1655,5,1660.00
10/23/2007,07:02,1518.00,1518.25,1518.00,1518.00,83,31,114.00
10/23/2007,07:03,1518.25,1518.25,1518.00,1518.25,458,39,497.00
10/23/2007,07:04,1518.00,1519.00,1518.00,1518.75,473,262,735.00
10/23/2007,07:05,1518.75,1519.50,1518.75,1519.50,503,4,507.00
10/23/2007,07:06,1519.50,1519.50,1518.50,1518.50,592,1120,1712.00
10/23/2007,07:07,1518.50,1518.75,1518.50,1518.50,28,79,107.00
10/23/2007,07:08,1518.50,1518.75,1518.25,1518.25,4,23,27.00
10/23/2007,07:09,1518.25,1518.50,1518.25,1518.50,220,3,223.00
10/23/2007,07:10,1518.50,1518.50,1518.00,1518.00,16,227,243.00
10/23/2007,07:11,1518.00,1518.25,1518.00,1518.25,296,75,371.00
10/23/2007,07:12,1518.50,1518.75,1518.50,1518.75,378,25,403.00
10/23/2007,07:13,1518.75,1518.75,1518.00,1518.25,61,540,601.00
10/23/2007,07:14,1518.25,1518.50,1518.25,1518.50,60,399,459.00
10/23/2007,07:15,1518.50,1518.75,1518.25,1518.50,196,87,283.00
10/23/2007,07:16,1518.50,1518.50,1518.25,1518.25,199,5,204.00
10/23/2007,07:17,1518.50,1518.50,1518.25,1518.25,10,69,79.00
10/23/2007,07:18,1518.50,1518.75,1518.00,1518.00,997,470,1467.00
10/23/2007,07:19,1518.00,1518.25,1517.75,1517.75,93,300,393.00
10/23/2007,07:20,1517.75,1517.75,1517.50,1517.75,191,224,415.00
10/23/2007,07:21,1517.75,1518.00,1517.75,1518.00,93,27,120.00
10/23/2007,07:22,1518.00,1518.00,1517.75,1517.75,300,309,609.00
10/23/2007,07:23,1517.75,1518.25,1517.75,1518.25,226,144,370.00
10/23/2007,07:24,1518.00,1518.25,1518.00,1518.00,8,255,263.00
10/23/2007,07:25,1518.00,1518.25,1518.00,1518.00,2,307,309.00
10/23/2007,07:26,1518.00,1518.50,1518.00,1518.25,546,117,663.00
10/23/2007,07:27,1518.50,1518.50,1518.25,1518.50,1025,4,1029.00
10/23/2007,07:28,1518.50,1518.50,1518.25,1518.25,11,5,16.00
10/23/2007,07:29,1518.25,1518.75,1518.25,1518.75,121,2,123.00
10/23/2007,07:30,1518.50,1519.25,1518.50,1519.25,831,198,1029.00
10/23/2007,07:31,1519.25,1520.00,1518.75,1519.75,2377,814,3191.00
10/23/2007,07:32,1519.75,1520.50,1519.50,1520.00,1474,1153,2627.00
10/23/2007,07:33,1519.75,1520.25,1519.75,1520.00,558,421,979.00
10/23/2007,07:34,1520.00,1520.50,1520.00,1520.25,484,89,573.00
10/23/2007,07:35,1520.25,1521.00,1520.00,1520.50,991,225,1216.00
10/23/2007,07:36,1520.75,1521.00,1520.50,1520.50,532,327,859.00
10/23/2007,07:37,1520.75,1521.00,1520.50,1521.00,256,37,293.00
10/23/2007,07:38,1521.00,1521.00,1520.50,1520.75,261,316,577.00
10/23/2007,07:39,1520.75,1521.00,1520.50,1520.50,405,222,627.00
10/23/2007,07:40,1520.50,1521.00,1520.50,1520.75,312,83,395.00
10/23/2007,07:41,1520.75,1521.00,1520.50,1520.75,94,28,122.00
10/23/2007,07:42,1520.75,1521.50,1520.75,1521.25,1151,300,1451.00
10/23/2007,07:43,1521.25,1521.25,1520.75,1521.00,263,340,603.00
10/23/2007,07:44,1521.00,1521.25,1520.75,1521.00,515,419,934.00
10/23/2007,07:45,1521.00,1521.50,1520.75,1520.75,425,466,891.00
10/23/2007,07:46,1521.00,1521.25,1520.50,1520.50,102,472,574.00
10/23/2007,07:47,1520.50,1521.00,1520.25,1520.50,529,578,1107.00
10/23/2007,07:48,1520.50,1520.75,1520.50,1520.50,225,303,528.00
10/23/2007,07:49,1520.75,1520.75,1520.25,1520.50,175,106,281.00
10/23/2007,07:50,1520.50,1520.75,1520.25,1520.50,301,48,349.00
10/23/2007,07:51,1520.75,1521.25,1520.50,1521.00,601,223,824.00
10/23/2007,07:52,1521.00,1521.75,1520.75,1521.75,601,157,758.00
10/23/2007,07:53,1521.75,1522.00,1521.25,1521.50,647,594,1241.00
10/23/2007,07:54,1521.50,1521.75,1521.25,1521.50,167,427,594.00
10/23/2007,07:55,1521.50,1521.50,1520.75,1521.00,25,812,837.00
10/23/2007,07:56,1520.75,1521.25,1520.75,1521.00,296,98,394.00
10/23/2007,07:57,1520.75,1521.50,1520.75,1521.50,563,5,568.00
10/23/2007,07:58,1521.25,1521.50,1521.25,1521.50,5,94,99.00
10/23/2007,07:59,1521.25,1521.50,1521.25,1521.50,17,10,27.00
10/23/2007,08:00,1521.50,1522.00,1521.50,1521.50,1815,945,2760.00
10/23/2007,08:01,1521.50,1521.75,1521.50,1521.50,276,28,304.00
10/23/2007,08:02,1521.75,1522.00,1521.50,1521.75,489,150,639.00
10/23/2007,08:03,1521.75,1521.75,1521.50,1521.50,40,18,58.00
10/23/2007,08:04,1521.50,1521.75,1521.25,1521.25,13,318,331.00
10/23/2007,08:05,1521.25,1521.75,1521.00,1521.25,241,557,798.00
10/23/2007,08:06,1521.25,1521.75,1521.25,1521.50,344,240,584.00
10/23/2007,08:07,1521.75,1522.50,1521.50,1522.00,1257,2294,3551.00
10/23/2007,08:08,1522.00,1522.50,1522.00,1522.25,981,322,1303.00
10/23/2007,08:09,1522.00,1523.00,1522.00,1522.75,2358,813,3171.00
10/23/2007,08:10,1522.75,1523.00,1522.50,1522.50,400,824,1224.00
10/23/2007,08:11,1522.75,1522.75,1522.25,1522.25,77,335,412.00
10/23/2007,08:12,1522.50,1522.50,1522.00,1522.00,215,835,1050.00
10/23/2007,08:13,1522.00,1522.50,1521.75,1522.50,597,361,958.00
10/23/2007,08:14,1522.25,1522.50,1522.00,1522.00,131,1193,1324.00
10/23/2007,08:15,1522.00,1522.50,1522.00,1522.25,143,253,396.00
10/23/2007,08:16,1522.25,1522.75,1522.00,1522.75,1144,320,1464.00
10/23/2007,08:17,1522.75,1522.75,1522.25,1522.75,454,335,789.00
10/23/2007,08:18,1522.75,1523.00,1522.25,1522.50,339,377,716.00
10/23/2007,08:19,1522.50,1522.75,1522.25,1522.50,247,174,421.00
10/23/2007,08:20,1522.50,1522.75,1522.25,1522.75,267,268,535.00
10/23/2007,08:21,1522.75,1522.75,1522.25,1522.50,180,252,432.00
10/23/2007,08:22,1522.50,1522.75,1522.25,1522.50,609,29,638.00
10/23/2007,08:23,1522.50,1522.75,1522.00,1522.75,780,425,1205.00
10/23/2007,08:24,1522.75,1522.75,1522.25,1522.50,43,730,773.00
10/23/2007,08:25,1522.50,1522.50,1522.00,1522.00,7,204,211.00
10/23/2007,08:26,1522.25,1522.25,1521.75,1522.00,484,1060,1544.00
10/23/2007,08:27,1522.00,1522.00,1521.75,1521.75,367,216,583.00
10/23/2007,08:28,1521.75,1522.00,1521.75,1522.00,57,83,140.00
10/23/2007,08:29,1521.75,1522.25,1521.50,1521.50,775,1144,1919.00
10/23/2007,08:30,1521.75,1521.75,1520.75,1520.75,315,2115,2430.00
10/23/2007,08:31,1521.00,1521.75,1520.75,1521.75,5497,5515,11012.00
10/23/2007,08:32,1521.75,1521.75,1521.00,1521.25,2427,2107,4534.00
10/23/2007,08:33,1521.50,1522.00,1521.25,1521.75,3715,3016,6731.00
10/23/2007,08:34,1521.75,1522.75,1521.75,1522.00,4522,2478,7000.00
10/23/2007,08:35,1522.00,1522.75,1521.75,1522.25,3179,4235,7414.00
10/23/2007,08:36,1522.25,1522.75,1522.00,1522.00,2358,3775,6133.00
10/23/2007,08:37,1521.75,1523.00,1521.75,1522.50,4401,4355,8756.00
10/23/2007,08:38,1522.50,1522.50,1521.25,1522.00,2204,4737,6941.00
10/23/2007,08:39,1522.00,1522.50,1521.50,1521.75,3203,2719,5922.00
10/23/2007,08:40,1521.75,1522.50,1521.50,1522.25,2613,2163,4776.00
10/23/2007,08:41,1522.25,1522.25,1521.00,1521.25,2578,3149,5727.00
10/23/2007,08:42,1521.00,1521.50,1520.50,1521.50,3273,2996,6269.00
10/23/2007,08:43,1521.50,1521.75,1520.75,1521.00,1831,2085,3916.00
10/23/2007,08:44,1521.00,1521.50,1520.50,1521.00,2129,2066,4195.00
10/23/2007,08:45,1521.00,1521.50,1520.75,1521.25,1044,730,1774.00
10/23/2007,08:46,1521.00,1521.25,1520.25,1520.25,2426,5417,7843.00
10/23/2007,08:47,1520.25,1520.75,1519.75,1520.00,3201,3411,6612.00
10/23/2007,08:48,1520.00,1520.25,1519.75,1520.00,1016,1353,2369.00
10/23/2007,08:49,1520.00,1520.75,1519.75,1520.00,3609,3766,7375.00
10/23/2007,08:50,1520.25,1520.25,1519.25,1519.50,699,3133,3832.00
10/23/2007,08:51,1519.50,1520.25,1519.25,1520.25,2775,2249,5024.00
10/23/2007,08:52,1520.00,1521.00,1519.50,1521.00,3626,2365,5991.00
10/23/2007,08:53,1521.00,1521.50,1520.75,1521.25,3388,2120,5508.00
10/23/2007,08:54,1521.25,1521.50,1520.50,1521.25,1818,1861,3679.00
10/23/2007,08:55,1521.00,1521.50,1520.50,1521.00,555,1206,1761.00
10/23/2007,08:56,1521.00,1521.00,1520.00,1520.50,2373,2776,5149.00
10/23/2007,08:57,1520.75,1520.75,1520.00,1520.50,648,1569,2217.00
10/23/2007,08:58,1520.50,1520.75,1520.25,1520.25,1967,1820,3787.00
10/23/2007,08:59,1520.25,1520.25,1519.25,1519.50,2167,4587,6754.00
10/23/2007,09:00,1519.75,1520.75,1519.50,1520.50,3001,771,3772.00
10/23/2007,09:01,1520.50,1521.00,1520.00,1520.50,1971,1659,3630.00
10/23/2007,09:02,1520.25,1521.00,1520.25,1520.75,1272,962,2234.00
10/23/2007,09:03,1520.50,1522.00,1520.25,1521.75,4092,2054,6146.00
10/23/2007,09:04,1521.75,1522.50,1521.50,1522.00,3225,2119,5344.00
10/23/2007,09:05,1522.00,1522.75,1521.75,1521.75,2025,2615,4640.00
10/23/2007,09:06,1521.75,1522.75,1521.25,1522.50,2920,2985,5905.00
10/23/2007,09:07,1522.75,1523.75,1522.50,1523.50,6660,4695,11355.00
10/23/2007,09:08,1523.50,1524.00,1523.00,1523.75,5502,3104,8606.00
10/23/2007,09:09,1523.50,1523.75,1522.50,1522.50,831,3533,4364.00
10/23/2007,09:10,1522.75,1523.25,1522.50,1522.50,1881,3542,5423.00
10/23/2007,09:11,1522.50,1522.75,1522.00,1522.25,1527,2555,4082.00
10/23/2007,09:12,1522.25,1522.75,1522.25,1522.75,1652,1378,3030.00
10/23/2007,09:13,1522.75,1523.50,1522.50,1523.00,2500,1437,3937.00
10/23/2007,09:14,1523.25,1523.25,1521.75,1522.00,2451,4691,7142.00
10/23/2007,09:15,1522.00,1522.50,1522.00,1522.25,934,1226,2160.00
10/23/2007,09:16,1522.00,1522.00,1521.00,1521.25,1992,4217,6209.00
10/23/2007,09:17,1521.25,1521.50,1520.75,1521.00,2529,4195,6724.00
10/23/2007,09:18,1520.75,1521.50,1520.75,1521.25,1951,1466,3417.00
10/23/2007,09:19,1521.25,1521.25,1520.75,1521.00,614,2285,2899.00
10/23/2007,09:20,1520.75,1521.00,1520.00,1520.50,1349,4638,5987.00
10/23/2007,09:21,1520.50,1520.50,1519.75,1520.00,3386,4408,7794.00
10/23/2007,09:22,1519.75,1520.00,1518.75,1519.50,5358,5617,10975.00
10/23/2007,09:23,1519.50,1520.50,1519.50,1520.25,2010,1441,3451.00
10/23/2007,09:24,1520.00,1520.50,1519.75,1520.00,1075,2452,3527.00
10/23/2007,09:25,1519.75,1520.50,1519.75,1520.25,1218,394,1612.00
10/23/2007,09:26,1520.25,1520.50,1519.75,1520.00,369,1559,1928.00
10/23/2007,09:27,1520.00,1520.00,1519.50,1519.75,1581,2688,4269.00
10/23/2007,09:28,1520.00,1521.25,1519.75,1521.00,4548,1870,6418.00
10/23/2007,09:29,1521.00,1521.25,1520.50,1521.00,2031,1528,3559.00
10/23/2007,09:30,1521.00,1522.00,1521.00,1521.00,3945,3024,6969.00
10/23/2007,09:31,1521.00,1521.50,1520.75,1521.00,1168,1145,2313.00
10/23/2007,09:32,1521.25,1521.75,1521.00,1521.50,1830,1218,3048.00
10/23/2007,09:33,1521.50,1522.00,1521.25,1521.75,1792,1091,2883.00
10/23/2007,09:34,1521.75,1522.50,1521.50,1522.00,3210,2335,5545.00
10/23/2007,09:35,1521.75,1523.00,1521.75,1522.50,5042,3434,8476.00
10/23/2007,09:36,1522.50,1522.75,1521.50,1521.75,851,5082,5933.00
10/23/2007,09:37,1521.75,1522.50,1521.75,1522.00,1888,1633,3521.00
10/23/2007,09:38,1522.00,1522.25,1521.25,1521.25,1382,2078,3460.00
10/23/2007,09:39,1521.25,1521.50,1520.50,1521.00,2007,2981,4988.00
10/23/2007,09:40,1521.00,1521.25,1520.75,1521.00,790,219,1009.00
10/23/2007,09:41,1521.00,1521.75,1520.75,1521.25,2999,1287,4286.00
10/23/2007,09:42,1521.25,1522.00,1521.25,1521.75,2019,457,2476.00
10/23/2007,09:43,1521.75,1521.75,1520.00,1520.25,1359,3700,5059.00
10/23/2007,09:44,1520.25,1520.25,1519.25,1519.75,1746,4819,6565.00
10/23/2007,09:45,1519.75,1520.00,1519.25,1519.25,2549,4678,7227.00
10/23/2007,09:46,1519.25,1519.50,1518.75,1519.00,2661,5212,7873.00
10/23/2007,09:47,1518.75,1519.75,1518.75,1519.25,4435,1476,5911.00
10/23/2007,09:48,1519.50,1519.75,1519.25,1519.50,2716,389,3105.00
10/23/2007,09:49,1519.75,1520.25,1519.25,1520.00,3760,1210,4970.00
10/23/2007,09:50,1520.00,1520.75,1519.75,1520.50,1260,1683,2943.00
10/23/2007,09:51,1520.50,1520.50,1519.75,1520.25,326,1463,1789.00
10/23/2007,09:52,1520.00,1520.25,1519.75,1520.00,809,2193,3002.00
10/23/2007,09:53,1519.75,1520.25,1519.75,1520.00,1054,1037,2091.00
10/23/2007,09:54,1520.00,1520.00,1518.50,1519.00,831,3772,4603.00
10/23/2007,09:55,1519.00,1519.25,1518.50,1518.75,2075,1948,4023.00
10/23/2007,09:56,1518.75,1518.75,1517.50,1517.75,3505,6709,10214.00
10/23/2007,09:57,1518.00,1518.25,1517.50,1517.75,1819,1643,3462.00
10/23/2007,09:58,1517.75,1518.00,1516.75,1517.50,3462,6335,9797.00
10/23/2007,09:59,1517.50,1517.75,1517.25,1517.75,2457,1902,4359.00
10/23/2007,10:00,1517.75,1517.75,1516.75,1517.00,502,2249,2751.00
10/23/2007,10:01,1516.75,1517.25,1516.50,1516.75,1928,2549,4477.00
10/23/2007,10:02,1516.75,1517.25,1516.25,1516.25,1818,3052,4870.00
10/23/2007,10:03,1516.50,1517.25,1516.25,1516.50,4020,5291,9311.00
10/23/2007,10:04,1516.50,1516.75,1516.00,1516.50,944,1190,2134.00
10/23/2007,10:05,1516.50,1517.25,1516.25,1516.25,2352,1997,4349.00
10/23/2007,10:06,1516.25,1516.75,1515.25,1515.25,2996,6688,9684.00
10/23/2007,10:07,1515.25,1515.50,1514.25,1514.50,2916,6381,9297.00
10/23/2007,10:08,1514.50,1515.00,1514.25,1514.75,1677,2651,4328.00
10/23/2007,10:09,1514.75,1515.50,1514.75,1515.50,3444,2308,5752.00
10/23/2007,10:10,1515.25,1515.50,1514.75,1515.50,2156,1658,3814.00
10/23/2007,10:11,1515.50,1516.25,1515.25,1516.00,3604,1037,4641.00
10/23/2007,10:12,1516.00,1516.25,1513.75,1514.25,2387,8053,10440.00
10/23/2007,10:13,1514.00,1514.25,1513.25,1513.25,2260,6159,8419.00
10/23/2007,10:14,1513.25,1513.75,1512.75,1513.00,2604,5405,8009.00
10/23/2007,10:15,1512.75,1513.00,1512.00,1512.50,5447,8858,14305.00
10/23/2007,10:16,1512.50,1513.25,1512.50,1513.00,3411,3727,7138.00
10/23/2007,10:17,1513.00,1514.00,1512.75,1513.75,5458,2120,7578.00
10/23/2007,10:18,1513.75,1514.00,1513.50,1513.50,3179,3644,6823.00
10/23/2007,10:19,1513.50,1513.75,1513.00,1513.00,1113,1553,2666.00
10/23/2007,10:20,1513.00,1513.50,1512.50,1513.50,3244,1856,5100.00
10/23/2007,10:21,1513.25,1513.75,1513.25,1513.75,2289,2252,4541.00
10/23/2007,10:22,1513.75,1514.00,1512.50,1512.50,630,2456,3086.00
10/23/2007,10:23,1512.50,1512.75,1511.00,1511.50,2223,10308,12531.00
10/23/2007,10:24,1511.25,1511.50,1510.50,1510.75,2963,9226,12189.00
10/23/2007,10:25,1510.75,1511.75,1510.50,1511.50,5040,1553,6593.00
10/23/2007,10:26,1511.25,1512.00,1511.25,1512.00,3617,1283,4900.00
10/23/2007,10:27,1512.00,1512.00,1511.25,1511.50,1219,2842,4061.00
10/23/2007,10:28,1511.50,1511.75,1510.75,1510.75,683,3001,3684.00
10/23/2007,10:29,1510.75,1511.75,1510.50,1511.50,2658,1706,4364.00
10/23/2007,10:30,1511.50,1512.50,1511.25,1512.25,2857,1382,4239.00
10/23/2007,10:31,1512.00,1512.75,1512.00,1512.00,2798,2011,4809.00
10/23/2007,10:32,1512.00,1512.00,1510.50,1510.75,1355,4872,6227.00
10/23/2007,10:33,1510.50,1512.00,1510.25,1511.75,4321,1030,5351.00
10/23/2007,10:34,1511.75,1513.00,1511.75,1512.25,2489,2375,4864.00
10/23/2007,10:35,1512.00,1512.50,1511.75,1512.25,894,1633,2527.00
10/23/2007,10:36,1512.25,1513.25,1512.00,1513.00,2939,1281,4220.00
10/23/2007,10:37,1513.00,1513.75,1512.75,1513.75,3593,2925,6518.00
10/23/2007,10:38,1513.50,1514.00,1513.50,1514.00,3023,977,4000.00
10/23/2007,10:39,1514.25,1514.25,1513.50,1513.50,1389,1547,2936.00
10/23/2007,10:40,1513.50,1514.50,1513.50,1513.75,3618,1517,5135.00
10/23/2007,10:41,1514.00,1514.25,1513.50,1514.00,2733,2084,4817.00
10/23/2007,10:42,1513.75,1514.25,1513.50,1514.25,1180,1019,2199.00
10/23/2007,10:43,1514.00,1515.00,1514.00,1514.50,3418,980,4398.00
10/23/2007,10:44,1514.50,1515.25,1514.25,1514.25,1902,2054,3956.00
10/23/2007,10:45,1514.25,1515.25,1513.75,1515.25,3741,1351,5092.00
10/23/2007,10:46,1515.00,1515.75,1514.75,1515.50,4364,3014,7378.00
10/23/2007,10:47,1515.25,1516.00,1515.00,1516.00,1664,1470,3134.00
10/23/2007,10:48,1516.00,1516.75,1515.75,1516.00,5841,3092,8933.00
10/23/2007,10:49,1515.75,1516.75,1515.75,1516.25,1604,958,2562.00
10/23/2007,10:50,1516.25,1516.50,1515.25,1515.50,1537,2884,4421.00
10/23/2007,10:51,1515.75,1516.00,1515.25,1516.00,1003,1021,2024.00
10/23/2007,10:52,1516.00,1516.75,1515.75,1516.50,2532,1082,3614.00
10/23/2007,10:53,1516.50,1516.75,1515.75,1516.50,944,1539,2483.00
10/23/2007,10:54,1516.50,1517.00,1516.25,1517.00,2139,1664,3803.00
10/23/2007,10:55,1516.75,1517.00,1516.25,1516.25,629,2004,2633.00
10/23/2007,10:56,1516.25,1516.50,1515.75,1516.25,1282,1897,3179.00
10/23/2007,10:57,1516.25,1516.50,1515.25,1515.50,739,2985,3724.00
10/23/2007,10:58,1515.25,1515.50,1515.00,1515.25,318,1866,2184.00
10/23/2007,10:59,1515.25,1516.25,1515.25,1516.25,1449,205,1654.00
10/23/2007,11:00,1516.25,1516.25,1515.25,1515.50,320,1062,1382.00
10/23/2007,11:01,1515.75,1516.75,1515.50,1516.50,2376,344,2720.00
10/23/2007,11:02,1516.75,1517.50,1516.50,1517.00,3649,2545,6194.00
10/23/2007,11:03,1517.00,1517.50,1516.75,1516.75,1230,1941,3171.00
10/23/2007,11:04,1516.75,1517.00,1516.25,1516.50,458,2316,2774.00
10/23/2007,11:05,1516.50,1516.50,1516.00,1516.25,1051,730,1781.00
10/23/2007,11:06,1516.25,1516.25,1515.50,1515.50,765,2025,2790.00
10/23/2007,11:07,1515.50,1515.50,1514.75,1515.25,1059,2706,3765.00
10/23/2007,11:08,1515.00,1515.50,1514.75,1515.00,1430,1203,2633.00
10/23/2007,11:09,1515.00,1515.25,1514.50,1514.50,771,893,1664.00
10/23/2007,11:10,1514.50,1515.00,1514.00,1514.00,887,1960,2847.00
10/23/2007,11:11,1514.00,1514.50,1514.00,1514.50,856,1422,2278.00
10/23/2007,11:12,1514.50,1515.25,1514.50,1515.00,1392,238,1630.00
10/23/2007,11:13,1515.00,1515.00,1514.75,1515.00,381,246,627.00
10/23/2007,11:14,1515.00,1515.00,1514.50,1514.75,1646,424,2070.00
10/23/2007,11:15,1514.75,1515.00,1514.50,1514.50,697,214,911.00
10/23/2007,11:16,1514.50,1514.75,1513.25,1513.25,142,2591,2733.00
10/23/2007,11:17,1513.25,1514.00,1513.25,1514.00,953,1549,2502.00
10/23/2007,11:18,1514.00,1514.50,1513.75,1514.25,907,937,1844.00
10/23/2007,11:19,1514.00,1515.00,1513.50,1514.75,1137,990,2127.00
10/23/2007,11:20,1514.75,1515.25,1514.75,1514.75,1549,613,2162.00
10/23/2007,11:21,1514.75,1515.50,1514.75,1515.50,798,481,1279.00
10/23/2007,11:22,1515.25,1516.25,1515.25,1516.25,1524,194,1718.00
10/23/2007,11:23,1516.25,1516.50,1515.50,1515.50,806,709,1515.00
10/23/2007,11:24,1515.50,1516.00,1515.50,1516.00,244,27,271.00
10/23/2007,11:25,1516.00,1516.00,1515.50,1515.50,346,484,830.00
10/23/2007,11:26,1515.50,1515.75,1515.25,1515.50,296,504,800.00
10/23/2007,11:27,1515.50,1516.00,1515.25,1515.50,766,502,1268.00
10/23/2007,11:28,1515.50,1515.50,1515.00,1515.25,278,585,863.00
10/23/2007,11:29,1515.25,1515.25,1514.50,1515.25,731,713,1444.00
10/23/2007,11:30,1515.00,1515.50,1514.75,1515.00,310,1083,1393.00
10/23/2007,11:31,1515.25,1515.25,1515.00,1515.25,171,182,353.00
10/23/2007,11:32,1515.50,1515.75,1515.25,1515.50,493,210,703.00
10/23/2007,11:33,1515.50,1515.75,1515.25,1515.50,179,221,400.00
10/23/2007,11:34,1515.75,1515.75,1515.00,1515.00,476,757,1233.00
10/23/2007,11:35,1515.00,1515.75,1514.75,1515.25,682,585,1267.00
10/23/2007,11:36,1515.50,1516.25,1514.75,1515.25,2218,1619,3837.00
10/23/2007,11:37,1515.25,1515.25,1514.00,1514.75,454,1294,1748.00
10/23/2007,11:38,1514.50,1515.00,1514.50,1515.00,223,94,317.00
10/23/2007,11:39,1514.75,1515.50,1514.50,1515.25,544,164,708.00
10/23/2007,11:40,1515.50,1515.75,1515.25,1515.75,280,32,312.00
10/23/2007,11:41,1515.75,1515.75,1515.00,1515.00,122,612,734.00
10/23/2007,11:42,1515.00,1515.75,1514.75,1515.50,1329,371,1700.00
10/23/2007,11:43,1515.50,1516.00,1515.50,1516.00,541,123,664.00
10/23/2007,11:44,1516.00,1516.00,1515.50,1515.75,583,600,1183.00
10/23/2007,11:45,1516.00,1516.75,1515.75,1516.50,2372,1164,3536.00
10/23/2007,11:46,1516.75,1516.75,1516.25,1516.50,355,384,739.00
10/23/2007,11:47,1516.75,1517.00,1516.25,1516.75,686,293,979.00
10/23/2007,11:48,1517.00,1517.25,1516.50,1516.75,1013,942,1955.00
10/23/2007,11:49,1516.75,1517.00,1516.25,1516.25,509,637,1146.00
10/23/2007,11:50,1516.25,1516.75,1516.00,1516.00,478,668,1146.00
10/23/2007,11:51,1516.25,1516.50,1516.00,1516.50,631,718,1349.00
10/23/2007,11:52,1516.25,1516.50,1516.00,1516.25,599,372,971.00
10/23/2007,11:53,1516.25,1516.25,1516.00,1516.25,209,58,267.00
10/23/2007,11:54,1516.25,1516.50,1515.75,1516.25,548,545,1093.00
10/23/2007,11:55,1516.25,1516.25,1515.75,1516.00,635,934,1569.00
10/23/2007,11:56,1516.00,1516.25,1515.50,1515.50,570,786,1356.00
10/23/2007,11:57,1515.50,1515.75,1514.25,1514.50,1044,3308,4352.00
10/23/2007,11:58,1514.50,1514.75,1514.25,1514.75,547,130,677.00
10/23/2007,11:59,1514.75,1515.25,1514.75,1514.75,225,348,573.00
10/23/2007,12:00,1514.75,1515.00,1514.25,1514.50,358,813,1171.00
10/23/2007,12:01,1514.25,1514.50,1513.50,1513.75,414,2526,2940.00
10/23/2007,12:02,1513.75,1513.75,1513.00,1513.75,1099,1144,2243.00
10/23/2007,12:03,1513.50,1514.25,1513.50,1513.75,1024,262,1286.00
10/23/2007,12:04,1513.75,1514.25,1513.75,1514.00,160,132,292.00
10/23/2007,12:05,1514.00,1514.00,1513.25,1513.75,305,1128,1433.00
10/23/2007,12:06,1513.75,1514.00,1513.50,1514.00,851,1175,2026.00
10/23/2007,12:07,1514.00,1514.25,1514.00,1514.25,452,490,942.00
10/23/2007,12:08,1514.50,1515.50,1514.25,1515.50,1591,813,2404.00
10/23/2007,12:09,1515.50,1515.75,1515.25,1515.75,1908,1069,2977.00
10/23/2007,12:10,1516.00,1516.50,1515.25,1516.50,1954,525,2479.00
10/23/2007,12:11,1516.25,1516.50,1516.00,1516.25,983,621,1604.00
10/23/2007,12:12,1516.25,1516.75,1515.75,1516.00,1226,1751,2977.00
10/23/2007,12:13,1516.00,1516.50,1516.00,1516.00,459,260,719.00
10/23/2007,12:14,1516.00,1516.50,1515.75,1516.25,464,129,593.00
10/23/2007,12:15,1516.50,1517.00,1515.75,1516.75,1604,743,2347.00
10/23/2007,12:16,1516.75,1517.25,1516.75,1517.00,1602,956,2558.00
10/23/2007,12:17,1517.00,1518.50,1516.75,1518.25,5114,3364,8478.00
10/23/2007,12:18,1518.25,1519.00,1518.00,1518.75,3430,1453,4883.00
10/23/2007,12:19,1518.50,1518.75,1518.00,1518.25,652,1725,2377.00
10/23/2007,12:20,1518.25,1518.50,1518.00,1518.25,532,482,1014.00
10/23/2007,12:21,1518.25,1518.50,1517.25,1517.50,715,2094,2809.00
10/23/2007,12:22,1517.50,1517.75,1517.25,1517.50,1597,1021,2618.00
10/23/2007,12:23,1517.25,1518.25,1517.25,1517.75,970,459,1429.00
10/23/2007,12:24,1517.75,1518.00,1517.50,1518.00,1041,633,1674.00
10/23/2007,12:25,1517.75,1518.25,1517.25,1517.25,154,885,1039.00
10/23/2007,12:26,1517.25,1517.75,1517.25,1517.50,406,547,953.00
10/23/2007,12:27,1517.25,1517.50,1516.25,1516.50,1165,3117,4282.00
10/23/2007,12:28,1516.75,1516.75,1516.25,1516.50,586,1503,2089.00
10/23/2007,12:29,1516.50,1516.50,1516.00,1516.50,311,803,1114.00
10/23/2007,12:30,1516.25,1516.50,1516.00,1516.25,251,896,1147.00
10/23/2007,12:31,1516.25,1516.25,1515.75,1515.75,251,1057,1308.00
10/23/2007,12:32,1515.75,1516.00,1515.00,1515.25,2104,2423,4527.00
10/23/2007,12:33,1515.50,1516.25,1515.25,1516.00,996,350,1346.00
10/23/2007,12:34,1516.25,1516.75,1516.00,1516.50,804,77,881.00
10/23/2007,12:35,1516.75,1517.25,1516.25,1517.00,2177,1046,3223.00
10/23/2007,12:36,1516.75,1517.25,1516.75,1517.00,397,521,918.00
10/23/2007,12:37,1517.00,1518.25,1516.75,1517.25,2849,1929,4778.00
10/23/2007,12:38,1517.50,1518.00,1517.25,1517.75,932,762,1694.00
10/23/2007,12:39,1517.50,1517.75,1517.00,1517.25,187,524,711.00
10/23/2007,12:40,1517.00,1517.50,1516.75,1517.25,1186,776,1962.00
10/23/2007,12:41,1517.25,1517.25,1516.50,1516.50,425,1420,1845.00
10/23/2007,12:42,1516.25,1517.00,1516.00,1516.75,550,816,1366.00
10/23/2007,12:43,1516.50,1516.75,1515.75,1516.75,1000,1588,2588.00
10/23/2007,12:44,1516.50,1517.50,1516.50,1517.25,1100,1018,2118.00
10/23/2007,12:45,1517.25,1517.50,1517.00,1517.50,425,217,642.00
10/23/2007,12:46,1517.50,1518.25,1517.25,1517.25,1460,1789,3249.00
10/23/2007,12:47,1517.25,1517.50,1516.50,1516.75,840,697,1537.00
10/23/2007,12:48,1516.75,1517.00,1516.25,1516.50,501,1141,1642.00
10/23/2007,12:49,1516.50,1517.00,1516.25,1516.50,692,1208,1900.00
10/23/2007,12:50,1516.50,1516.50,1515.50,1515.75,1298,1687,2985.00
10/23/2007,12:51,1515.75,1516.00,1515.50,1515.75,629,583,1212.00
10/23/2007,12:52,1515.50,1516.25,1515.50,1515.75,1256,829,2085.00
10/23/2007,12:53,1515.50,1515.75,1515.00,1515.00,329,1678,2007.00
10/23/2007,12:54,1515.00,1516.00,1515.00,1515.75,1392,629,2021.00
10/23/2007,12:55,1515.75,1515.75,1515.25,1515.75,1082,741,1823.00
10/23/2007,12:56,1515.50,1516.00,1515.50,1516.00,673,255,928.00
10/23/2007,12:57,1516.00,1516.75,1516.00,1516.50,2370,640,3010.00
10/23/2007,12:58,1516.50,1516.75,1515.75,1516.00,951,1055,2006.00
10/23/2007,12:59,1516.25,1517.50,1516.00,1517.00,1878,1398,3276.00
10/23/2007,13:00,1517.00,1517.50,1516.50,1517.00,1280,470,1750.00
10/23/2007,13:01,1517.00,1517.25,1516.75,1516.75,159,885,1044.00
10/23/2007,13:02,1516.75,1517.75,1516.50,1517.75,2319,1105,3424.00
10/23/2007,13:03,1517.50,1518.50,1517.25,1518.25,2882,2256,5138.00
10/23/2007,13:04,1518.25,1520.25,1518.25,1520.25,9489,3209,12698.00
10/23/2007,13:05,1520.00,1520.00,1519.00,1519.00,934,4277,5211.00
10/23/2007,13:06,1519.00,1520.25,1519.00,1519.75,2965,2094,5059.00
10/23/2007,13:07,1519.75,1520.50,1519.75,1519.75,2906,1893,4799.00
10/23/2007,13:08,1520.00,1520.25,1518.75,1519.00,1131,2686,3817.00
10/23/2007,13:09,1519.00,1519.50,1518.75,1519.50,1297,474,1771.00
10/23/2007,13:10,1519.25,1520.50,1519.25,1520.25,3466,1652,5118.00
10/23/2007,13:11,1520.50,1521.75,1520.25,1521.25,7129,3106,10235.00
10/23/2007,13:12,1521.25,1521.25,1520.50,1521.25,1254,1739,2993.00
10/23/2007,13:13,1521.00,1521.25,1520.50,1520.50,963,1607,2570.00
10/23/2007,13:14,1520.50,1520.75,1520.25,1520.50,807,1115,1922.00
10/23/2007,13:15,1520.25,1520.50,1519.75,1520.25,1275,2009,3284.00
10/23/2007,13:16,1520.50,1520.75,1520.00,1520.50,1293,1486,2779.00
10/23/2007,13:17,1520.50,1521.75,1520.50,1521.50,3385,1800,5185.00
10/23/2007,13:18,1521.25,1521.75,1521.25,1521.50,1385,1295,2680.00
10/23/2007,13:19,1521.50,1522.25,1521.25,1521.75,4353,2364,6717.00
10/23/2007,13:20,1521.75,1522.25,1521.00,1521.25,860,2674,3534.00
10/23/2007,13:21,1521.25,1521.50,1520.75,1521.00,876,1422,2298.00
10/23/2007,13:22,1521.00,1521.75,1520.75,1521.50,1444,735,2179.00
10/23/2007,13:23,1521.50,1522.75,1521.25,1522.00,3529,1758,5287.00
10/23/2007,13:24,1522.00,1522.50,1521.50,1522.25,1778,1404,3182.00
10/23/2007,13:25,1522.25,1522.75,1521.75,1521.75,1341,2530,3871.00
10/23/2007,13:26,1521.75,1522.25,1521.75,1521.75,1014,852,1866.00
10/23/2007,13:27,1521.75,1523.00,1521.75,1522.25,3733,1411,5144.00
10/23/2007,13:28,1522.25,1522.25,1520.50,1520.50,1252,4972,6224.00
10/23/2007,13:29,1520.50,1521.25,1520.50,1521.25,1512,1514,3026.00
10/23/2007,13:30,1521.25,1521.50,1520.75,1520.75,1921,984,2905.00
10/23/2007,13:31,1521.00,1521.50,1520.75,1521.25,1469,262,1731.00
10/23/2007,13:32,1521.50,1522.00,1521.50,1521.75,2504,635,3139.00
10/23/2007,13:33,1521.75,1522.25,1521.25,1521.75,1497,1353,2850.00
10/23/2007,13:34,1522.00,1523.00,1521.75,1522.75,4246,2270,6516.00
10/23/2007,13:35,1522.75,1523.00,1520.75,1521.25,1711,4886,6597.00
10/23/2007,13:36,1521.00,1521.25,1520.00,1520.25,1676,2702,4378.00
10/23/2007,13:37,1520.25,1521.00,1520.00,1520.50,947,1450,2397.00
10/23/2007,13:38,1520.25,1521.00,1520.25,1520.75,619,464,1083.00
10/23/2007,13:39,1520.50,1520.75,1519.50,1520.00,1189,2254,3443.00
10/23/2007,13:40,1520.00,1520.75,1520.00,1520.25,1359,1298,2657.00
10/23/2007,13:41,1520.25,1521.00,1520.00,1520.75,1508,356,1864.00
10/23/2007,13:42,1521.00,1521.00,1519.50,1520.00,673,2126,2799.00
10/23/2007,13:43,1520.00,1520.25,1519.75,1520.25,766,640,1406.00
10/23/2007,13:44,1520.25,1521.00,1520.25,1520.75,1661,871,2532.00
10/23/2007,13:45,1520.75,1521.75,1520.75,1521.50,2452,1333,3785.00
10/23/2007,13:46,1521.50,1521.50,1519.25,1519.75,1453,3291,4744.00
10/23/2007,13:47,1519.50,1519.75,1518.50,1519.00,4111,4492,8603.00
10/23/2007,13:48,1519.00,1519.50,1518.00,1518.50,2670,3327,5997.00
10/23/2007,13:49,1518.50,1518.75,1517.50,1518.25,2863,2572,5435.00
10/23/2007,13:50,1518.25,1518.75,1517.75,1518.25,1906,1537,3443.00
10/23/2007,13:51,1518.50,1519.25,1518.25,1518.75,1460,613,2073.00
10/23/2007,13:52,1518.75,1519.50,1518.75,1519.25,1280,885,2165.00
10/23/2007,13:53,1519.25,1519.50,1518.50,1519.50,1405,902,2307.00
10/23/2007,13:54,1519.50,1519.75,1519.00,1519.25,621,1235,1856.00
10/23/2007,13:55,1519.25,1519.75,1519.00,1519.75,927,430,1357.00
10/23/2007,13:56,1519.75,1520.00,1518.75,1519.00,1126,1214,2340.00
10/23/2007,13:57,1519.00,1519.75,1518.75,1519.50,980,957,1937.00
10/23/2007,13:58,1519.50,1520.75,1519.25,1520.50,1807,660,2467.00
10/23/2007,13:59,1520.25,1520.75,1520.00,1520.50,695,1026,1721.00
10/23/2007,14:00,1520.50,1521.00,1518.50,1518.50,1938,3876,5814.00
10/23/2007,14:01,1518.50,1519.00,1517.50,1518.50,1607,2598,4205.00
10/23/2007,14:02,1518.50,1519.00,1518.50,1519.00,578,443,1021.00
10/23/2007,14:03,1519.00,1519.50,1518.50,1518.50,1332,1064,2396.00
10/23/2007,14:04,1518.75,1519.25,1518.75,1518.75,528,103,631.00
10/23/2007,14:05,1519.00,1520.50,1518.75,1520.25,1932,585,2517.00
10/23/2007,14:06,1520.25,1520.50,1519.50,1519.75,915,1397,2312.00
10/23/2007,14:07,1519.75,1520.75,1519.75,1520.75,1320,360,1680.00
10/23/2007,14:08,1520.75,1520.75,1519.75,1519.75,2068,1272,3340.00
10/23/2007,14:09,1519.75,1519.75,1518.75,1519.00,483,1821,2304.00
10/23/2007,14:10,1519.00,1519.25,1518.25,1519.25,1050,1683,2733.00
10/23/2007,14:11,1519.00,1519.25,1518.50,1519.00,619,873,1492.00
10/23/2007,14:12,1519.25,1519.25,1518.00,1518.50,1053,1784,2837.00
10/23/2007,14:13,1518.50,1519.00,1517.75,1518.75,1032,1239,2271.00
10/23/2007,14:14,1518.75,1519.00,1518.50,1518.75,103,324,427.00
10/23/2007,14:15,1518.75,1518.75,1516.50,1517.00,1382,5594,6976.00
10/23/2007,14:16,1516.75,1517.50,1516.50,1517.00,1875,2169,4044.00
10/23/2007,14:17,1517.00,1518.50,1516.75,1518.00,2147,1316,3463.00
10/23/2007,14:18,1518.00,1518.50,1517.25,1517.50,535,1328,1863.00
10/23/2007,14:19,1517.50,1518.25,1517.50,1517.75,783,353,1136.00
10/23/2007,14:20,1517.75,1518.00,1516.75,1516.75,721,1595,2316.00
10/23/2007,14:21,1516.75,1518.25,1516.50,1517.75,2364,595,2959.00
10/23/2007,14:22,1517.75,1518.00,1517.25,1518.00,739,535,1274.00
10/23/2007,14:23,1518.00,1518.00,1517.25,1518.00,917,826,1743.00
10/23/2007,14:24,1518.00,1518.25,1517.25,1517.25,725,1016,1741.00
10/23/2007,14:25,1517.25,1517.75,1516.25,1517.50,2104,3037,5141.00
10/23/2007,14:26,1517.75,1518.50,1517.00,1517.50,1645,1906,3551.00
10/23/2007,14:27,1517.50,1518.00,1516.75,1517.75,1462,1251,2713.00
10/23/2007,14:28,1517.75,1519.75,1517.50,1519.75,3581,733,4314.00
10/23/2007,14:29,1519.50,1520.50,1519.50,1519.50,2865,1858,4723.00
10/23/2007,14:30,1519.50,1520.75,1519.50,1520.00,3802,1970,5772.00
10/23/2007,14:31,1520.25,1521.50,1520.00,1521.50,3398,597,3995.00
10/23/2007,14:32,1521.25,1522.25,1521.00,1521.50,3952,2934,6886.00
10/23/2007,14:33,1521.25,1521.75,1521.00,1521.75,1246,1696,2942.00
10/23/2007,14:34,1521.75,1522.75,1521.50,1521.75,2762,2048,4810.00
10/23/2007,14:35,1521.75,1522.00,1520.75,1521.25,791,2762,3553.00
10/23/2007,14:36,1521.50,1521.50,1520.50,1521.25,1602,1965,3567.00
10/23/2007,14:37,1521.50,1521.50,1520.25,1520.50,727,1912,2639.00
10/23/2007,14:38,1520.75,1521.50,1520.25,1520.50,1994,2858,4852.00
10/23/2007,14:39,1520.25,1521.00,1520.00,1521.00,2279,1563,3842.00
10/23/2007,14:40,1520.75,1521.50,1520.75,1521.25,812,750,1562.00
10/23/2007,14:41,1521.50,1522.50,1521.25,1522.00,3386,2551,5937.00
10/23/2007,14:42,1522.25,1524.75,1522.00,1524.00,11207,7117,18324.00
10/23/2007,14:43,1524.00,1524.50,1523.25,1524.25,3450,2133,5583.00
10/23/2007,14:44,1524.25,1524.75,1524.00,1524.75,4321,3086,7407.00
10/23/2007,14:45,1524.75,1525.50,1524.50,1525.25,10671,3367,14038.00
10/23/2007,14:46,1525.50,1525.75,1524.25,1524.50,2638,3444,6082.00
10/23/2007,14:47,1524.50,1524.75,1524.00,1524.00,615,2193,2808.00
10/23/2007,14:48,1524.25,1524.50,1523.50,1523.75,1860,3398,5258.00
10/23/2007,14:49,1523.75,1524.50,1523.75,1524.25,2022,3177,5199.00
10/23/2007,14:50,1524.00,1524.25,1523.50,1523.75,1504,1386,2890.00
10/23/2007,14:51,1523.75,1524.75,1523.50,1524.25,3600,678,4278.00
10/23/2007,14:52,1524.50,1525.00,1524.00,1524.75,1944,594,2538.00
10/23/2007,14:53,1525.00,1525.25,1524.00,1524.25,1860,2192,4052.00
10/23/2007,14:54,1524.00,1525.25,1523.50,1525.00,3711,2268,5979.00
10/23/2007,14:55,1525.00,1526.25,1525.00,1526.00,8155,4267,12422.00
10/23/2007,14:56,1526.00,1526.50,1525.75,1526.25,4017,2754,6771.00
10/23/2007,14:57,1526.25,1526.50,1525.50,1526.00,1731,1722,3453.00
10/23/2007,14:58,1525.75,1526.75,1525.75,1526.00,3843,2809,6652.00
10/23/2007,14:59,1526.00,1526.50,1525.75,1526.25,4335,2662,6997.00
10/23/2007,15:00,1526.50,1527.25,1526.25,1527.00,10791,3252,14043.00
10/23/2007,15:01,1527.00,1527.50,1526.25,1526.50,5980,7866,13846.00
10/23/2007,15:02,1526.50,1526.75,1525.75,1526.00,3112,6571,9683.00
10/23/2007,15:03,1526.00,1526.00,1525.50,1526.00,1973,1948,3921.00
10/23/2007,15:04,1525.75,1527.00,1525.50,1526.25,5089,2100,7189.00
10/23/2007,15:05,1526.25,1526.75,1526.25,1526.75,2031,1719,3750.00
10/23/2007,15:06,1526.50,1527.00,1526.50,1526.50,806,2511,3317.00
10/23/2007,15:07,1526.25,1526.50,1526.00,1526.25,1130,1321,2451.00
10/23/2007,15:08,1526.00,1526.25,1525.50,1525.75,1193,2107,3300.00
10/23/2007,15:09,1525.75,1526.00,1525.50,1525.75,629,887,1516.00
10/23/2007,15:10,1525.50,1525.75,1525.25,1525.50,125,1310,1435.00
10/23/2007,15:11,1525.25,1525.75,1525.25,1525.25,1722,2003,3725.00
10/23/2007,15:12,1525.50,1525.50,1525.00,1525.25,352,1124,1476.00
10/23/2007,15:13,1525.00,1525.25,1524.75,1525.00,1068,2351,3419.00
10/23/2007,15:14,1525.00,1525.50,1525.00,1525.25,1661,424,2085.00
10/23/2007,15:15,1525.25,1525.75,1524.75,1525.00,4068,6560,10628.00
10/23/2007,15:31,1523.25,1524.00,1522.50,1523.00,1265,1687,2952.00
10/23/2007,15:32,1523.00,1523.75,1523.00,1523.25,374,709,1083.00
10/23/2007,15:33,1523.25,1523.50,1522.25,1522.50,535,1216,1751.00
10/23/2007,15:34,1522.75,1523.25,1522.75,1522.75,200,120,320.00
10/23/2007,15:35,1523.00,1523.25,1522.50,1522.75,86,714,800.00
10/23/2007,15:36,1523.00,1523.00,1522.25,1522.75,136,347,483.00
10/23/2007,15:37,1522.75,1523.00,1522.50,1522.75,133,280,413.00
10/23/2007,15:38,1522.75,1522.75,1522.50,1522.50,87,50,137.00
10/23/2007,15:39,1522.50,1522.75,1522.25,1522.25,171,224,395.00
10/23/2007,15:40,1522.50,1522.75,1522.00,1522.25,200,497,697.00
10/23/2007,15:41,1522.25,1522.50,1522.00,1522.25,67,56,123.00
10/23/2007,15:42,1522.25,1522.50,1521.50,1521.75,101,405,506.00
10/23/2007,15:43,1521.75,1521.75,1521.25,1521.75,485,356,841.00
10/23/2007,15:44,1521.75,1521.75,1521.25,1521.50,227,307,534.00
10/23/2007,15:45,1521.50,1521.50,1521.25,1521.25,100,148,248.00
10/23/2007,15:46,1521.50,1521.75,1521.00,1521.50,512,280,792.00
10/23/2007,15:47,1521.50,1521.50,1521.00,1521.00,249,318,567.00
10/23/2007,15:48,1521.00,1521.00,1520.50,1520.75,347,964,1311.00
10/23/2007,15:49,1520.75,1521.25,1520.50,1521.00,633,138,771.00
10/23/2007,15:50,1521.00,1521.00,1520.50,1520.50,74,320,394.00
10/23/2007,15:51,1520.75,1521.00,1520.75,1520.75,85,74,159.00
10/23/2007,15:52,1521.00,1521.25,1520.75,1521.00,108,73,181.00
10/23/2007,15:53,1521.00,1521.00,1520.75,1521.00,3,19,22.00
10/23/2007,15:54,1521.00,1521.50,1521.00,1521.50,339,0,339.00
10/23/2007,15:55,1521.50,1522.00,1521.50,1522.00,238,0,238.00
10/23/2007,15:56,1522.00,1522.00,1521.50,1521.75,33,140,173.00
10/23/2007,15:57,1521.50,1521.50,1521.25,1521.50,16,13,29.00
10/23/2007,15:58,1521.50,1521.50,1521.00,1521.00,1,216,217.00
10/23/2007,15:59,1521.00,1521.00,1521.00,1521.00,0,76,76.00
10/23/2007,16:00,1520.75,1521.00,1520.50,1520.75,394,511,905.00
10/23/2007,17:01,1520.50,1520.75,1520.25,1520.75,127,113,240.00
10/23/2007,17:02,1520.50,1520.50,1520.50,1520.50,0,67,67.00
10/23/2007,17:03,1520.50,1520.50,1520.50,1520.50,0,73,73.00
10/23/2007,17:04,1520.50,1520.50,1520.50,1520.50,0,55,55.00
10/23/2007,17:05,1520.50,1520.50,1520.00,1520.25,7,333,340.00
10/23/2007,17:06,1520.50,1520.75,1520.25,1520.25,150,225,375.00
10/23/2007,17:07,1520.25,1520.25,1520.25,1520.25,0,4,4.00
10/23/2007,17:08,1520.25,1520.25,1520.25,1520.25,0,23,23.00
10/23/2007,17:09,1520.25,1520.25,1520.25,1520.25,0,197,197.00
10/23/2007,17:10,1520.25,1520.50,1520.25,1520.50,77,6,83.00
10/23/2007,17:11,1520.50,1520.75,1520.50,1520.50,21,19,40.00
10/23/2007,17:12,1520.50,1520.50,1520.50,1520.50,0,39,39.00
10/23/2007,17:13,1520.50,1520.50,1520.50,1520.50,0,66,66.00
10/23/2007,17:14,1520.50,1520.75,1520.50,1520.50,1,15,16.00
10/23/2007,17:16,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/23/2007,17:17,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/23/2007,17:18,1520.50,1520.75,1520.50,1520.75,3,2,5.00
10/23/2007,17:19,1520.75,1520.75,1520.50,1520.75,6,7,13.00
10/23/2007,17:20,1520.75,1521.00,1520.75,1520.75,122,1,123.00
10/23/2007,17:21,1520.75,1520.75,1520.75,1520.75,0,2,2.00
10/23/2007,17:22,1521.00,1521.00,1521.00,1521.00,16,0,16.00
10/23/2007,17:23,1521.00,1521.00,1521.00,1521.00,6,0,6.00
10/23/2007,17:24,1521.00,1521.00,1520.75,1520.75,4,8,12.00
10/23/2007,17:27,1521.00,1521.00,1521.00,1521.00,8,0,8.00
10/23/2007,17:28,1521.00,1521.25,1521.00,1521.25,215,21,236.00
10/23/2007,17:29,1521.25,1521.25,1521.00,1521.00,10,43,53.00
10/23/2007,17:30,1521.00,1521.25,1520.75,1521.00,14,10,24.00
10/23/2007,17:31,1521.25,1521.25,1521.00,1521.25,28,7,35.00
10/23/2007,17:32,1521.00,1521.00,1521.00,1521.00,0,10,10.00
10/23/2007,17:33,1521.25,1521.25,1521.25,1521.25,5,0,5.00
10/23/2007,17:34,1521.25,1521.25,1521.25,1521.25,5,0,5.00
10/23/2007,17:35,1521.00,1521.00,1521.00,1521.00,0,1,1.00
10/23/2007,17:36,1521.25,1521.25,1521.00,1521.00,4,9,13.00
10/23/2007,17:37,1521.25,1521.25,1521.00,1521.00,2,3,5.00
10/23/2007,17:38,1520.75,1521.00,1520.75,1521.00,1,1,2.00
10/23/2007,17:39,1521.25,1521.25,1520.75,1520.75,1,103,104.00
10/23/2007,17:40,1521.00,1521.00,1520.75,1520.75,10,3,13.00
10/23/2007,17:41,1521.00,1521.00,1521.00,1521.00,21,0,21.00
10/23/2007,17:42,1520.75,1521.00,1520.75,1521.00,30,1,31.00
10/23/2007,17:43,1521.00,1521.25,1521.00,1521.25,2,0,2.00
10/23/2007,17:44,1521.00,1521.00,1520.75,1521.00,5,19,24.00
10/23/2007,17:45,1521.00,1521.25,1521.00,1521.25,5,0,5.00
10/23/2007,17:46,1521.00,1521.00,1521.00,1521.00,0,2,2.00
10/23/2007,17:47,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/23/2007,17:48,1521.25,1521.25,1521.00,1521.00,1,3,4.00
10/23/2007,17:49,1520.75,1521.00,1520.75,1521.00,13,1,14.00
10/23/2007,17:50,1521.00,1521.00,1521.00,1521.00,5,0,5.00
10/23/2007,17:51,1521.00,1521.25,1521.00,1521.00,11,4,15.00
10/23/2007,17:52,1520.75,1521.00,1520.75,1520.75,5,201,206.00
10/23/2007,17:53,1521.00,1521.00,1520.75,1520.75,1,32,33.00
10/23/2007,17:54,1520.50,1520.75,1520.50,1520.75,50,2,52.00
10/23/2007,17:55,1520.50,1520.75,1520.50,1520.75,15,1,16.00
10/23/2007,17:56,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/23/2007,17:57,1520.75,1520.75,1520.75,1520.75,16,0,16.00
10/23/2007,17:58,1520.75,1520.75,1520.75,1520.75,20,0,20.00
10/23/2007,17:59,1520.75,1520.75,1520.75,1520.75,56,0,56.00
10/23/2007,18:00,1520.75,1520.75,1520.50,1520.75,30,1,31.00
10/23/2007,18:01,1520.75,1520.75,1520.75,1520.75,7,0,7.00
10/23/2007,18:02,1520.75,1521.00,1520.50,1521.00,39,1,40.00
10/23/2007,18:03,1520.75,1520.75,1520.75,1520.75,0,8,8.00
10/23/2007,18:04,1520.75,1520.75,1520.50,1520.50,0,6,6.00
10/23/2007,18:05,1520.75,1521.00,1520.50,1521.00,4,2,6.00
10/23/2007,18:06,1520.50,1520.75,1520.50,1520.75,23,7,30.00
10/23/2007,18:07,1520.75,1521.00,1520.75,1521.00,29,0,29.00
10/23/2007,18:08,1520.75,1521.00,1520.75,1521.00,1,2,3.00
10/23/2007,18:10,1521.00,1521.00,1521.00,1521.00,7,0,7.00
10/23/2007,18:12,1521.00,1521.00,1521.00,1521.00,1,0,1.00
10/23/2007,18:13,1521.00,1521.00,1520.75,1520.75,1,1,2.00
10/23/2007,18:14,1521.00,1521.00,1521.00,1521.00,109,0,109.00
10/23/2007,18:15,1521.25,1521.25,1521.25,1521.25,38,0,38.00
10/23/2007,18:16,1521.25,1521.50,1521.25,1521.25,11,8,19.00
10/23/2007,18:17,1521.00,1521.25,1521.00,1521.25,7,1,8.00
10/23/2007,18:18,1521.50,1521.50,1521.25,1521.25,5,14,19.00
10/23/2007,18:19,1521.25,1521.25,1521.25,1521.25,0,3,3.00
10/23/2007,18:20,1521.50,1521.50,1521.00,1521.00,1,1,2.00
10/23/2007,18:21,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/23/2007,18:22,1521.00,1521.00,1521.00,1521.00,0,2,2.00
10/23/2007,18:27,1521.00,1521.25,1521.00,1521.25,1,15,16.00
10/23/2007,18:29,1521.25,1521.25,1521.25,1521.25,7,0,7.00
10/23/2007,18:31,1521.25,1521.25,1521.00,1521.25,5,1,6.00
10/23/2007,18:32,1521.25,1521.25,1521.25,1521.25,4,0,4.00
10/23/2007,18:34,1521.25,1521.25,1521.25,1521.25,5,0,5.00
10/23/2007,18:36,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/23/2007,18:38,1521.25,1521.25,1521.25,1521.25,20,0,20.00
10/23/2007,18:42,1521.25,1521.25,1521.25,1521.25,2,0,2.00
10/23/2007,18:43,1521.25,1521.25,1521.25,1521.25,50,0,50.00
10/23/2007,18:44,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/23/2007,18:45,1521.00,1521.00,1520.75,1520.75,0,183,183.00
10/23/2007,18:46,1520.75,1521.00,1520.75,1521.00,4,50,54.00
10/23/2007,18:47,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/23/2007,18:48,1521.00,1521.00,1520.75,1520.75,1,1,2.00
10/23/2007,18:49,1521.00,1521.00,1521.00,1521.00,10,0,10.00
10/23/2007,18:50,1520.75,1520.75,1520.75,1520.75,0,66,66.00
10/23/2007,18:51,1520.75,1520.75,1520.75,1520.75,0,3,3.00
10/23/2007,18:53,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/23/2007,18:54,1520.50,1520.75,1520.50,1520.75,208,4,212.00
10/23/2007,18:55,1520.75,1521.00,1520.75,1521.00,30,0,30.00
10/23/2007,18:56,1521.00,1521.00,1521.00,1521.00,4,0,4.00
10/23/2007,18:57,1521.00,1521.00,1520.75,1520.75,1,50,51.00
10/23/2007,18:58,1521.00,1521.00,1520.75,1521.00,13,2,15.00
10/23/2007,18:59,1521.00,1521.50,1521.00,1521.00,200,43,243.00
10/23/2007,19:00,1521.00,1521.00,1521.00,1521.00,0,18,18.00
10/23/2007,19:01,1521.00,1521.00,1521.00,1521.00,0,8,8.00
10/23/2007,19:02,1520.75,1520.75,1520.75,1520.75,0,28,28.00
10/23/2007,19:03,1520.75,1520.75,1520.75,1520.75,0,6,6.00
10/23/2007,19:04,1520.75,1521.00,1520.50,1521.00,1,11,12.00
10/23/2007,19:05,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/23/2007,19:06,1521.00,1521.00,1521.00,1521.00,1,0,1.00
10/23/2007,19:07,1520.75,1520.75,1520.50,1520.75,1,11,12.00
10/23/2007,19:08,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/23/2007,19:09,1520.50,1520.50,1520.50,1520.50,0,3,3.00
10/23/2007,19:10,1520.75,1520.75,1520.75,1520.75,19,0,19.00
10/23/2007,19:11,1520.75,1520.75,1520.75,1520.75,52,0,52.00
10/23/2007,19:12,1520.75,1520.75,1520.75,1520.75,10,0,10.00
10/23/2007,19:13,1520.75,1521.00,1520.75,1521.00,4,0,4.00
10/23/2007,19:14,1521.00,1521.00,1520.75,1521.00,3,1,4.00
10/23/2007,19:15,1521.00,1521.00,1520.75,1521.00,14,1,15.00
10/23/2007,19:17,1521.00,1521.00,1520.75,1520.75,26,111,137.00
10/23/2007,19:18,1520.50,1521.00,1520.50,1520.75,18,33,51.00
10/23/2007,19:19,1520.75,1520.75,1520.75,1520.75,0,28,28.00
10/23/2007,19:20,1520.75,1520.75,1520.50,1520.50,0,93,93.00
10/23/2007,19:22,1520.75,1520.75,1520.75,1520.75,6,0,6.00
10/23/2007,19:23,1520.75,1520.75,1520.75,1520.75,40,0,40.00
10/23/2007,19:25,1520.75,1520.75,1520.75,1520.75,2,0,2.00
10/23/2007,19:26,1520.75,1520.75,1520.75,1520.75,2,0,2.00
10/23/2007,19:28,1520.75,1520.75,1520.75,1520.75,21,0,21.00
10/23/2007,19:29,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/23/2007,19:30,1520.75,1520.75,1520.75,1520.75,5,0,5.00
10/23/2007,19:31,1521.00,1521.00,1521.00,1521.00,10,0,10.00
10/23/2007,19:32,1521.00,1521.00,1520.75,1520.75,1,2,3.00
10/23/2007,19:33,1521.00,1521.00,1521.00,1521.00,1,0,1.00
10/23/2007,19:34,1520.75,1521.00,1520.75,1521.00,16,4,20.00
10/23/2007,19:36,1520.75,1520.75,1520.50,1520.75,5,46,51.00
10/23/2007,19:37,1520.75,1520.75,1520.75,1520.75,10,0,10.00
10/23/2007,19:39,1520.75,1520.75,1520.25,1520.25,4,291,295.00
10/23/2007,19:40,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/23/2007,19:41,1520.25,1520.25,1520.00,1520.00,0,56,56.00
10/23/2007,19:42,1520.25,1520.25,1520.25,1520.25,26,0,26.00
10/23/2007,19:43,1520.25,1520.50,1520.25,1520.50,86,0,86.00
10/23/2007,19:44,1520.25,1520.25,1520.00,1520.25,20,25,45.00
10/23/2007,19:45,1520.25,1520.25,1520.25,1520.25,2,0,2.00
10/23/2007,19:46,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/23/2007,19:47,1520.50,1520.50,1520.50,1520.50,12,0,12.00
10/23/2007,19:48,1520.50,1520.50,1520.50,1520.50,15,0,15.00
10/23/2007,19:49,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/23/2007,19:50,1520.50,1520.50,1520.50,1520.50,1,0,1.00
10/23/2007,19:51,1520.50,1520.50,1520.50,1520.50,18,0,18.00
10/23/2007,19:52,1520.75,1520.75,1520.75,1520.75,17,0,17.00
10/23/2007,19:53,1521.00,1521.00,1521.00,1521.00,54,0,54.00
10/23/2007,19:55,1521.25,1521.25,1521.25,1521.25,28,0,28.00
10/23/2007,19:56,1521.25,1521.25,1521.00,1521.00,1,32,33.00
10/23/2007,19:58,1521.00,1521.00,1521.00,1521.00,0,1,1.00
10/23/2007,19:59,1521.25,1521.25,1521.25,1521.25,2,0,2.00
10/23/2007,20:00,1521.25,1521.25,1521.25,1521.25,52,0,52.00
10/23/2007,20:01,1521.25,1521.50,1521.25,1521.25,106,24,130.00
10/23/2007,20:02,1521.25,1521.25,1521.25,1521.25,0,50,50.00
10/23/2007,20:04,1521.50,1521.50,1521.50,1521.50,45,0,45.00
10/23/2007,20:05,1521.25,1521.25,1521.25,1521.25,0,1,1.00
10/23/2007,20:06,1521.25,1521.25,1521.25,1521.25,0,3,3.00
10/23/2007,20:07,1521.25,1521.50,1521.25,1521.50,1,4,5.00
10/23/2007,20:08,1521.50,1521.50,1521.25,1521.25,4,1,5.00
10/23/2007,20:09,1521.25,1521.25,1521.25,1521.25,0,32,32.00
10/23/2007,20:10,1521.00,1521.75,1521.00,1521.75,58,3,61.00
10/23/2007,20:11,1521.50,1521.75,1521.50,1521.50,1,4,5.00
10/23/2007,20:12,1521.50,1521.50,1521.50,1521.50,0,1,1.00
10/23/2007,20:13,1521.50,1521.50,1521.50,1521.50,0,2,2.00
10/23/2007,20:14,1521.25,1521.25,1521.00,1521.25,1,5,6.00
10/23/2007,20:15,1521.25,1521.50,1521.25,1521.50,51,0,51.00
10/23/2007,20:16,1521.25,1521.25,1521.25,1521.25,0,25,25.00
10/23/2007,20:17,1521.25,1521.25,1521.25,1521.25,0,15,15.00
10/23/2007,20:18,1521.00,1521.50,1521.00,1521.50,6,4,10.00
10/23/2007,20:19,1521.25,1521.25,1521.25,1521.25,0,4,4.00
10/23/2007,20:21,1521.50,1521.50,1521.50,1521.50,70,0,70.00
10/23/2007,20:23,1521.25,1521.25,1521.25,1521.25,0,43,43.00
10/23/2007,20:25,1521.25,1521.25,1521.25,1521.25,0,1,1.00
10/23/2007,20:26,1521.00,1521.25,1521.00,1521.25,1,1,2.00
10/23/2007,20:27,1521.25,1521.25,1521.25,1521.25,4,0,4.00
10/23/2007,20:29,1521.25,1521.25,1521.25,1521.25,10,0,10.00
10/23/2007,20:30,1521.00,1521.00,1521.00,1521.00,0,1,1.00
10/23/2007,20:31,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/23/2007,20:32,1521.25,1521.25,1521.25,1521.25,7,0,7.00
10/23/2007,20:34,1521.25,1521.25,1521.25,1521.25,2,0,2.00
10/23/2007,20:35,1521.00,1521.00,1520.75,1521.00,1,99,100.00
10/23/2007,20:36,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/23/2007,20:37,1520.75,1520.75,1520.75,1520.75,0,12,12.00
10/23/2007,20:38,1520.50,1520.50,1520.50,1520.50,0,12,12.00
10/23/2007,20:39,1520.75,1520.75,1520.50,1520.50,22,6,28.00
10/23/2007,20:40,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/23/2007,20:41,1520.75,1520.75,1520.75,1520.75,32,0,32.00
10/23/2007,20:42,1520.50,1521.25,1520.50,1521.00,31,2,33.00
10/23/2007,20:43,1521.00,1521.25,1520.75,1521.00,2,39,41.00
10/23/2007,20:46,1521.00,1521.00,1521.00,1521.00,2,0,2.00
10/23/2007,20:48,1521.00,1521.50,1521.00,1521.50,107,0,107.00
10/23/2007,20:49,1521.50,1521.50,1521.50,1521.50,10,0,10.00
10/23/2007,20:50,1521.50,1521.50,1521.25,1521.50,59,1,60.00
10/23/2007,20:51,1521.50,1521.50,1521.50,1521.50,60,0,60.00
10/23/2007,20:52,1521.50,1521.50,1521.50,1521.50,94,0,94.00
10/23/2007,20:53,1521.50,1521.50,1521.50,1521.50,1,0,1.00
10/23/2007,20:55,1521.50,1521.50,1521.00,1521.00,1,58,59.00
10/23/2007,20:56,1521.00,1521.25,1520.75,1521.25,49,8,57.00
10/23/2007,20:57,1521.25,1521.25,1520.75,1521.00,27,37,64.00
10/23/2007,20:58,1521.00,1521.25,1520.75,1521.25,30,7,37.00
10/23/2007,20:59,1521.25,1521.25,1521.25,1521.25,2,0,2.00
10/23/2007,21:01,1521.25,1521.50,1521.25,1521.50,7,0,7.00
10/23/2007,21:02,1521.25,1521.25,1521.25,1521.25,0,2,2.00
10/23/2007,21:04,1521.50,1521.50,1521.50,1521.50,1,0,1.00
10/23/2007,21:05,1521.50,1521.50,1521.25,1521.25,1,50,51.00
10/23/2007,21:06,1521.25,1521.25,1521.25,1521.25,0,1,1.00
10/23/2007,21:07,1521.25,1521.25,1521.25,1521.25,0,3,3.00
10/23/2007,21:10,1521.50,1521.50,1521.50,1521.50,1,0,1.00
10/23/2007,21:11,1521.25,1521.25,1521.25,1521.25,0,2,2.00
10/23/2007,21:12,1521.50,1521.50,1521.50,1521.50,1,0,1.00
10/23/2007,21:14,1521.50,1521.50,1521.50,1521.50,38,0,38.00
10/23/2007,21:15,1521.25,1521.25,1521.25,1521.25,0,1,1.00
10/23/2007,21:16,1521.25,1521.25,1521.25,1521.25,0,2,2.00
10/23/2007,21:18,1521.25,1521.25,1521.25,1521.25,0,1,1.00
10/23/2007,21:19,1521.25,1521.50,1521.25,1521.50,1,2,3.00
10/23/2007,21:20,1521.50,1521.50,1521.50,1521.50,15,0,15.00
10/23/2007,21:22,1521.25,1521.25,1521.00,1521.00,0,58,58.00
10/23/2007,21:23,1521.25,1521.25,1521.25,1521.25,6,0,6.00
10/23/2007,21:24,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/23/2007,21:25,1521.25,1521.25,1521.00,1521.00,17,6,23.00
10/23/2007,21:26,1521.00,1521.00,1521.00,1521.00,0,39,39.00
10/23/2007,21:27,1521.00,1521.00,1520.75,1521.00,1,15,16.00
10/23/2007,21:28,1521.00,1521.25,1521.00,1521.00,9,1,10.00
10/23/2007,21:29,1521.00,1521.00,1521.00,1521.00,0,12,12.00
10/23/2007,21:30,1520.75,1520.75,1520.75,1520.75,0,2,2.00
10/23/2007,21:31,1520.75,1520.75,1520.50,1520.75,2,32,34.00
10/23/2007,21:32,1520.75,1520.75,1520.75,1520.75,2,0,2.00
10/23/2007,21:33,1520.75,1520.75,1520.75,1520.75,52,0,52.00
10/23/2007,21:34,1520.50,1520.75,1520.50,1520.75,2,39,41.00
10/23/2007,21:35,1520.50,1520.50,1520.25,1520.50,1,12,13.00
10/23/2007,21:36,1520.25,1520.50,1520.25,1520.50,17,2,19.00
10/23/2007,21:38,1520.25,1520.50,1520.25,1520.50,21,1,22.00
10/23/2007,21:39,1520.50,1520.50,1520.50,1520.50,9,0,9.00
10/23/2007,21:40,1520.50,1520.50,1520.50,1520.50,11,0,11.00
10/23/2007,21:41,1520.50,1520.50,1520.25,1520.25,20,8,28.00
10/23/2007,21:43,1520.50,1520.50,1520.50,1520.50,6,0,6.00
10/23/2007,21:44,1520.50,1520.50,1520.25,1520.25,24,1,25.00
10/23/2007,21:46,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/23/2007,21:48,1520.25,1520.25,1520.25,1520.25,0,55,55.00
10/23/2007,21:49,1520.50,1520.50,1520.50,1520.50,38,0,38.00
10/23/2007,21:50,1520.50,1520.50,1520.50,1520.50,6,0,6.00
10/23/2007,21:51,1520.50,1520.50,1520.50,1520.50,15,0,15.00
10/23/2007,21:52,1520.25,1520.50,1520.25,1520.25,6,39,45.00
10/23/2007,21:55,1520.25,1520.25,1520.25,1520.25,0,51,51.00
10/23/2007,21:56,1520.50,1520.50,1520.50,1520.50,24,0,24.00
10/23/2007,21:58,1520.25,1520.25,1520.00,1520.00,0,99,99.00
10/23/2007,22:00,1520.25,1520.25,1520.00,1520.00,1,1,2.00
10/23/2007,22:01,1520.25,1520.25,1519.75,1519.75,37,662,699.00
10/23/2007,22:02,1519.75,1520.00,1519.75,1519.75,13,7,20.00
10/23/2007,22:03,1520.00,1520.00,1519.75,1520.00,12,34,46.00
10/23/2007,22:04,1519.75,1520.00,1519.75,1520.00,3,2,5.00
10/23/2007,22:05,1519.75,1520.00,1519.75,1520.00,36,7,43.00
10/23/2007,22:06,1519.75,1520.00,1519.25,1519.75,55,221,276.00
10/23/2007,22:07,1519.75,1520.00,1519.75,1519.75,5,5,10.00
10/23/2007,22:08,1519.75,1519.75,1519.75,1519.75,0,3,3.00
10/23/2007,22:09,1519.50,1519.75,1519.50,1519.50,116,19,135.00
10/23/2007,22:10,1519.75,1520.00,1519.75,1519.75,14,3,17.00
10/23/2007,22:11,1519.75,1519.75,1518.50,1518.50,72,385,457.00
10/23/2007,22:12,1518.75,1518.75,1518.50,1518.75,44,171,215.00
10/23/2007,22:13,1518.75,1518.75,1518.50,1518.50,12,5,17.00
10/23/2007,22:14,1518.50,1518.75,1518.50,1518.75,5,2,7.00
10/23/2007,22:15,1518.75,1518.75,1518.50,1518.50,4,11,15.00
10/23/2007,22:16,1518.75,1518.75,1518.75,1518.75,8,0,8.00
10/23/2007,22:17,1518.75,1518.75,1518.50,1518.75,98,3,101.00
10/23/2007,22:18,1519.00,1519.25,1519.00,1519.25,31,0,31.00
10/23/2007,22:19,1519.25,1519.25,1519.25,1519.25,1,0,1.00
10/23/2007,22:20,1519.25,1519.25,1519.00,1519.00,1,5,6.00
10/23/2007,22:21,1519.00,1519.00,1519.00,1519.00,0,1,1.00
10/23/2007,22:22,1519.25,1519.25,1519.00,1519.00,7,15,22.00
10/23/2007,22:23,1519.00,1519.00,1518.75,1518.75,0,21,21.00
10/23/2007,22:24,1518.75,1518.75,1518.50,1518.75,3,3,6.00
10/23/2007,22:25,1518.50,1518.50,1518.25,1518.25,0,100,100.00
10/23/2007,22:26,1518.25,1518.25,1518.25,1518.25,0,1,1.00
10/23/2007,22:27,1518.50,1518.50,1518.25,1518.50,23,5,28.00
10/23/2007,22:28,1518.50,1518.50,1518.25,1518.25,7,14,21.00
10/23/2007,22:29,1518.25,1518.25,1518.25,1518.25,0,14,14.00
10/23/2007,22:30,1518.50,1518.50,1518.25,1518.25,21,6,27.00
10/23/2007,22:31,1518.25,1518.50,1518.25,1518.50,50,11,61.00
10/23/2007,22:32,1518.75,1518.75,1518.75,1518.75,3,0,3.00
10/23/2007,22:33,1518.75,1518.75,1518.75,1518.75,3,0,3.00
10/23/2007,22:34,1518.75,1519.00,1518.75,1519.00,2,0,2.00
10/23/2007,22:35,1518.75,1519.00,1518.75,1519.00,2,1,3.00
10/23/2007,22:37,1518.75,1518.75,1518.75,1518.75,0,16,16.00
10/23/2007,22:38,1518.75,1518.75,1518.75,1518.75,0,2,2.00
10/23/2007,22:39,1518.75,1518.75,1518.75,1518.75,0,2,2.00
10/23/2007,22:40,1519.00,1519.00,1518.75,1518.75,1,1,2.00
10/23/2007,22:41,1518.75,1519.00,1518.50,1518.50,5,14,19.00
10/23/2007,22:42,1518.50,1518.50,1518.50,1518.50,0,33,33.00
10/23/2007,22:43,1518.50,1518.50,1518.50,1518.50,0,12,12.00
10/23/2007,22:44,1518.50,1518.50,1518.50,1518.50,0,3,3.00
10/23/2007,22:45,1518.50,1518.50,1518.25,1518.25,0,5,5.00
10/23/2007,22:46,1518.25,1518.25,1518.25,1518.25,0,2,2.00
10/23/2007,22:47,1518.25,1518.50,1518.25,1518.50,1,2,3.00
10/23/2007,22:48,1518.50,1518.50,1517.50,1517.50,1,256,257.00
10/23/2007,22:49,1518.00,1518.00,1517.25,1517.75,39,133,172.00
10/23/2007,22:50,1517.50,1517.75,1517.50,1517.75,20,38,58.00
10/23/2007,22:51,1517.75,1517.75,1517.50,1517.75,18,5,23.00
10/23/2007,22:52,1517.75,1518.00,1517.25,1517.25,8,31,39.00
10/23/2007,22:53,1517.25,1517.50,1517.00,1517.00,26,246,272.00
10/23/2007,22:54,1517.00,1517.25,1516.75,1516.75,17,48,65.00
10/23/2007,22:55,1516.75,1517.00,1516.75,1516.75,1,154,155.00
10/23/2007,22:56,1516.75,1516.75,1516.75,1516.75,0,22,22.00
10/23/2007,22:57,1517.00,1517.00,1516.75,1516.75,11,1,12.00
10/23/2007,22:58,1517.00,1517.00,1516.75,1517.00,94,38,132.00
10/23/2007,22:59,1517.25,1517.25,1516.75,1516.75,10,31,41.00
10/23/2007,23:00,1517.00,1517.00,1516.75,1517.00,29,4,33.00
10/23/2007,23:01,1517.25,1517.25,1517.25,1517.25,32,0,32.00
10/23/2007,23:02,1517.00,1517.25,1517.00,1517.25,1,1,2.00
10/23/2007,23:03,1517.00,1517.25,1517.00,1517.25,7,5,12.00
10/23/2007,23:04,1517.00,1517.25,1517.00,1517.25,2,9,11.00
10/23/2007,23:05,1517.00,1517.00,1517.00,1517.00,0,19,19.00
10/23/2007,23:06,1516.75,1517.25,1516.75,1517.25,46,2,48.00
10/23/2007,23:07,1517.25,1517.50,1517.25,1517.50,5,0,5.00
10/23/2007,23:08,1517.50,1517.50,1517.25,1517.25,71,1,72.00
10/23/2007,23:09,1517.25,1517.50,1517.25,1517.25,48,5,53.00
10/23/2007,23:10,1517.50,1517.50,1517.25,1517.25,2,27,29.00
10/23/2007,23:11,1517.25,1517.25,1517.25,1517.25,0,24,24.00
10/23/2007,23:12,1517.25,1517.75,1517.25,1517.75,16,20,36.00
10/23/2007,23:13,1517.75,1517.75,1517.25,1517.25,1,18,19.00
10/23/2007,23:14,1517.25,1517.25,1517.25,1517.25,0,3,3.00
10/23/2007,23:15,1517.25,1517.50,1517.00,1517.00,20,107,127.00
10/23/2007,23:16,1517.50,1517.50,1516.75,1516.75,14,28,42.00
10/23/2007,23:17,1517.00,1517.25,1516.50,1516.50,124,278,402.00
10/23/2007,23:18,1516.50,1516.75,1516.25,1516.50,68,233,301.00
10/23/2007,23:19,1516.50,1516.75,1516.50,1516.75,16,2,18.00
10/23/2007,23:20,1516.50,1516.50,1516.50,1516.50,0,15,15.00
10/23/2007,23:21,1516.50,1516.50,1516.25,1516.25,0,8,8.00
10/23/2007,23:22,1516.25,1516.75,1515.75,1516.50,92,333,425.00
10/23/2007,23:23,1516.50,1516.50,1516.25,1516.25,3,13,16.00
10/23/2007,23:24,1516.00,1516.00,1515.75,1516.00,7,36,43.00
10/23/2007,23:25,1516.00,1516.00,1516.00,1516.00,6,0,6.00
10/23/2007,23:26,1515.75,1516.00,1515.75,1516.00,1,2,3.00
10/23/2007,23:27,1516.00,1516.00,1515.50,1515.75,8,62,70.00
10/23/2007,23:28,1515.50,1515.75,1515.50,1515.75,22,166,188.00
10/23/2007,23:29,1515.75,1515.75,1515.50,1515.75,23,61,84.00
10/23/2007,23:30,1515.50,1515.50,1515.00,1515.25,24,226,250.00
10/23/2007,23:31,1515.25,1515.50,1515.25,1515.25,34,12,46.00
10/23/2007,23:32,1515.00,1515.00,1514.75,1515.00,7,156,163.00
10/23/2007,23:33,1515.00,1515.25,1514.75,1515.00,45,36,81.00
10/23/2007,23:34,1515.00,1515.00,1514.50,1514.75,40,72,112.00
10/23/2007,23:35,1514.75,1515.50,1514.75,1515.25,108,8,116.00
10/23/2007,23:36,1515.25,1515.25,1515.00,1515.00,0,24,24.00
10/23/2007,23:37,1515.25,1515.25,1515.00,1515.00,1,7,8.00
10/23/2007,23:38,1514.75,1515.00,1514.75,1514.75,1,45,46.00
10/23/2007,23:39,1514.75,1514.75,1514.75,1514.75,0,57,57.00
10/23/2007,23:40,1514.75,1515.00,1514.50,1514.75,74,57,131.00
10/23/2007,23:41,1514.75,1514.75,1514.50,1514.50,20,50,70.00
10/23/2007,23:42,1514.75,1514.75,1514.50,1514.50,5,1,6.00
10/23/2007,23:43,1514.75,1514.75,1514.50,1514.75,7,1,8.00
10/23/2007,23:44,1514.50,1514.75,1514.50,1514.75,7,8,15.00
10/23/2007,23:46,1514.75,1514.75,1514.50,1514.50,1,53,54.00
10/23/2007,23:47,1514.75,1514.75,1514.50,1514.75,5,2,7.00
10/23/2007,23:48,1514.50,1514.75,1514.50,1514.50,2,2,4.00
10/23/2007,23:49,1514.50,1514.75,1514.50,1514.50,62,64,126.00
10/23/2007,23:50,1514.75,1514.75,1514.50,1514.50,51,64,115.00
10/23/2007,23:51,1514.50,1514.50,1514.25,1514.50,7,86,93.00
10/23/2007,23:52,1514.50,1514.75,1514.25,1514.25,61,6,67.00
10/23/2007,23:53,1514.50,1514.50,1514.25,1514.50,38,16,54.00
10/23/2007,23:55,1514.75,1515.00,1514.50,1515.00,119,2,121.00
10/23/2007,23:56,1514.75,1515.00,1514.50,1514.75,3,6,9.00
10/23/2007,23:57,1514.50,1515.00,1514.50,1515.00,20,2,22.00
10/23/2007,23:58,1515.00,1515.00,1514.75,1515.00,21,10,31.00
10/23/2007,23:59,1515.00,1515.00,1514.75,1514.75,1,18,19.00
10/24/2007,00:00,1514.75,1514.75,1514.25,1514.25,0,106,106.00
10/24/2007,00:01,1514.25,1514.75,1514.25,1514.50,89,51,140.00
10/24/2007,00:02,1514.50,1515.00,1514.50,1515.00,30,40,70.00
10/24/2007,00:03,1515.00,1515.00,1515.00,1515.00,43,0,43.00
10/24/2007,00:04,1514.75,1515.00,1514.75,1514.75,36,30,66.00
10/24/2007,00:05,1515.00,1515.25,1515.00,1515.00,60,7,67.00
10/24/2007,00:06,1515.25,1515.25,1515.00,1515.25,110,2,112.00
10/24/2007,00:07,1515.00,1515.25,1514.75,1515.00,5,17,22.00
10/24/2007,00:08,1515.25,1515.25,1515.00,1515.00,9,4,13.00
10/24/2007,00:09,1515.25,1515.50,1515.25,1515.50,12,11,23.00
10/24/2007,00:10,1515.25,1515.25,1515.25,1515.25,0,2,2.00
10/24/2007,00:11,1515.50,1515.75,1515.50,1515.75,54,0,54.00
10/24/2007,00:12,1515.75,1515.75,1515.75,1515.75,2,0,2.00
10/24/2007,00:13,1515.75,1515.75,1515.75,1515.75,3,0,3.00
10/24/2007,00:14,1515.50,1515.50,1515.50,1515.50,0,16,16.00
10/24/2007,00:15,1515.50,1515.50,1515.25,1515.25,0,73,73.00
10/24/2007,00:16,1515.00,1515.25,1514.75,1515.00,6,102,108.00
10/24/2007,00:17,1515.00,1515.25,1515.00,1515.00,11,6,17.00
10/24/2007,00:18,1514.75,1515.00,1514.75,1514.75,1,8,9.00
10/24/2007,00:19,1514.75,1515.00,1514.50,1514.75,9,56,65.00
10/24/2007,00:20,1515.00,1515.00,1515.00,1515.00,2,0,2.00
10/24/2007,00:21,1515.00,1515.25,1515.00,1515.25,10,2,12.00
10/24/2007,00:22,1515.25,1515.25,1514.50,1514.75,14,70,84.00
10/24/2007,00:23,1514.75,1515.00,1514.75,1515.00,19,0,19.00
10/24/2007,00:24,1515.00,1515.00,1515.00,1515.00,9,0,9.00
10/24/2007,00:25,1515.00,1515.00,1514.75,1514.75,7,7,14.00
10/24/2007,00:26,1514.75,1515.00,1514.75,1515.00,1,14,15.00
10/24/2007,00:27,1514.75,1514.75,1514.75,1514.75,0,11,11.00
10/24/2007,00:28,1514.75,1514.75,1514.75,1514.75,0,37,37.00
10/24/2007,00:29,1515.00,1515.25,1514.50,1514.50,89,101,190.00
10/24/2007,00:30,1514.75,1514.75,1514.75,1514.75,6,0,6.00
10/24/2007,00:31,1515.00,1515.00,1514.75,1514.75,1,20,21.00
10/24/2007,00:32,1515.00,1515.00,1515.00,1515.00,5,0,5.00
10/24/2007,00:33,1514.75,1514.75,1514.75,1514.75,0,36,36.00
10/24/2007,00:34,1514.75,1515.00,1514.75,1515.00,2,1,3.00
10/24/2007,00:35,1514.75,1514.75,1514.75,1514.75,0,1,1.00
10/24/2007,00:37,1515.00,1515.00,1515.00,1515.00,20,0,20.00
10/24/2007,00:38,1515.00,1515.00,1515.00,1515.00,1,0,1.00
10/24/2007,00:39,1514.75,1515.00,1514.50,1515.00,6,39,45.00
10/24/2007,00:41,1514.75,1515.50,1514.75,1515.50,80,3,83.00
10/24/2007,00:42,1515.50,1516.00,1515.00,1516.00,41,40,81.00
10/24/2007,00:43,1515.75,1516.25,1515.75,1516.25,119,1,120.00
10/24/2007,00:44,1516.00,1516.25,1515.75,1516.00,21,21,42.00
10/24/2007,00:45,1516.25,1516.25,1516.25,1516.25,1,0,1.00
10/24/2007,00:46,1516.00,1516.50,1516.00,1516.50,65,11,76.00
10/24/2007,00:47,1516.50,1516.75,1516.50,1516.50,20,6,26.00
10/24/2007,00:48,1516.50,1516.50,1516.25,1516.50,1,22,23.00
10/24/2007,00:49,1516.25,1516.50,1516.25,1516.50,8,83,91.00
10/24/2007,00:50,1516.50,1516.50,1516.50,1516.50,28,0,28.00
10/24/2007,00:51,1516.50,1516.50,1515.75,1515.75,4,237,241.00
10/24/2007,00:52,1516.00,1516.25,1516.00,1516.25,23,0,23.00
10/24/2007,00:53,1516.50,1516.50,1516.25,1516.50,8,2,10.00
10/24/2007,00:54,1516.50,1516.50,1516.25,1516.25,5,8,13.00
10/24/2007,00:55,1516.50,1516.50,1516.25,1516.25,1,10,11.00
10/24/2007,00:56,1516.50,1516.50,1516.00,1516.00,1,179,180.00
10/24/2007,00:57,1516.25,1516.25,1516.00,1516.00,2,4,6.00
10/24/2007,00:58,1516.25,1516.25,1516.25,1516.25,4,0,4.00
10/24/2007,00:59,1516.25,1517.25,1516.25,1517.00,245,52,297.00
10/24/2007,01:00,1517.00,1517.25,1516.75,1517.25,48,26,74.00
10/24/2007,01:01,1517.00,1517.50,1517.00,1517.25,119,122,241.00
10/24/2007,01:02,1517.25,1517.50,1517.25,1517.25,37,94,131.00
10/24/2007,01:03,1517.00,1517.50,1517.00,1517.50,54,20,74.00
10/24/2007,01:04,1517.50,1518.00,1517.50,1518.00,51,2,53.00
10/24/2007,01:05,1517.75,1518.25,1517.75,1518.00,94,80,174.00
10/24/2007,01:06,1518.00,1518.00,1517.75,1517.75,0,49,49.00
10/24/2007,01:07,1517.50,1518.25,1517.50,1518.00,204,20,224.00
10/24/2007,01:08,1518.00,1518.00,1518.00,1518.00,0,7,7.00
10/24/2007,01:09,1518.00,1518.00,1518.00,1518.00,0,36,36.00
10/24/2007,01:10,1518.00,1518.50,1518.00,1518.25,61,11,72.00
10/24/2007,01:11,1518.25,1518.25,1518.00,1518.00,0,37,37.00
10/24/2007,01:12,1518.00,1518.25,1518.00,1518.00,8,28,36.00
10/24/2007,01:13,1518.00,1518.00,1517.75,1518.00,83,35,118.00
10/24/2007,01:14,1517.75,1518.00,1517.75,1517.75,1,99,100.00
10/24/2007,01:15,1518.00,1518.00,1517.50,1517.50,58,46,104.00
10/24/2007,01:16,1517.50,1518.00,1517.50,1518.00,9,262,271.00
10/24/2007,01:17,1518.00,1518.00,1517.50,1517.75,10,44,54.00
10/24/2007,01:18,1517.75,1517.75,1517.75,1517.75,83,0,83.00
10/24/2007,01:19,1517.50,1518.00,1517.25,1517.50,142,148,290.00
10/24/2007,01:20,1517.75,1517.75,1517.75,1517.75,17,0,17.00
10/24/2007,01:21,1517.75,1517.75,1517.50,1517.50,22,12,34.00
10/24/2007,01:22,1517.75,1518.00,1517.75,1518.00,33,0,33.00
10/24/2007,01:23,1517.75,1517.75,1517.50,1517.75,9,39,48.00
10/24/2007,01:24,1517.75,1517.75,1517.75,1517.75,2,0,2.00
10/24/2007,01:25,1517.75,1518.00,1517.75,1518.00,55,0,55.00
10/24/2007,01:26,1517.75,1518.00,1517.75,1518.00,65,7,72.00
10/24/2007,01:27,1518.25,1518.25,1518.25,1518.25,8,0,8.00
10/24/2007,01:28,1518.25,1518.50,1518.00,1518.25,54,16,70.00
10/24/2007,01:29,1518.25,1518.25,1518.25,1518.25,0,17,17.00
10/24/2007,01:31,1518.00,1518.25,1518.00,1518.25,118,2,120.00
10/24/2007,01:33,1518.25,1518.25,1518.25,1518.25,10,0,10.00
10/24/2007,01:34,1518.25,1518.50,1518.25,1518.50,12,0,12.00
10/24/2007,01:35,1518.50,1518.50,1518.50,1518.50,2,0,2.00
10/24/2007,01:36,1518.25,1518.25,1518.00,1518.00,0,116,116.00
10/24/2007,01:37,1518.00,1518.25,1517.75,1518.25,79,36,115.00
10/24/2007,01:38,1518.00,1518.50,1518.00,1518.50,10,2,12.00
10/24/2007,01:39,1518.25,1518.50,1518.25,1518.50,2,30,32.00
10/24/2007,01:40,1518.25,1518.25,1518.25,1518.25,0,21,21.00
10/24/2007,01:41,1518.00,1518.00,1518.00,1518.00,0,139,139.00
10/24/2007,01:42,1518.00,1518.00,1518.00,1518.00,0,26,26.00
10/24/2007,01:43,1518.00,1518.25,1517.75,1517.75,8,104,112.00
10/24/2007,01:44,1517.75,1517.75,1517.75,1517.75,0,26,26.00
10/24/2007,01:45,1517.75,1517.75,1517.50,1517.75,4,110,114.00
10/24/2007,01:46,1517.75,1517.75,1517.25,1517.25,1,158,159.00
10/24/2007,01:47,1517.50,1517.50,1517.50,1517.50,121,0,121.00
10/24/2007,01:48,1517.75,1517.75,1517.50,1517.50,1,47,48.00
10/24/2007,01:49,1517.50,1517.50,1517.00,1517.00,126,221,347.00
10/24/2007,01:50,1517.00,1517.00,1517.00,1517.00,0,143,143.00
10/24/2007,01:51,1517.00,1517.25,1516.75,1517.00,11,77,88.00
10/24/2007,01:52,1517.00,1517.25,1517.00,1517.25,1,25,26.00
10/24/2007,01:53,1517.25,1517.25,1517.00,1517.25,3,12,15.00
10/24/2007,01:54,1517.25,1517.25,1517.00,1517.25,70,28,98.00
10/24/2007,01:55,1517.25,1517.25,1517.00,1517.00,2,52,54.00
10/24/2007,01:56,1517.00,1517.00,1516.75,1517.00,5,45,50.00
10/24/2007,01:57,1517.00,1517.00,1516.75,1516.75,33,188,221.00
10/24/2007,01:58,1516.75,1516.75,1516.25,1516.50,115,250,365.00
10/24/2007,01:59,1516.50,1516.75,1516.25,1516.25,61,57,118.00
10/24/2007,02:00,1516.25,1516.50,1516.00,1516.25,198,675,873.00
10/24/2007,02:01,1516.25,1516.50,1516.25,1516.25,248,261,509.00
10/24/2007,02:02,1516.25,1516.25,1516.00,1516.25,194,126,320.00
10/24/2007,02:03,1516.25,1516.25,1516.00,1516.00,62,13,75.00
10/24/2007,02:04,1516.00,1516.25,1515.75,1516.00,54,150,204.00
10/24/2007,02:05,1516.25,1516.25,1516.00,1516.25,2,240,242.00
10/24/2007,02:06,1516.25,1516.25,1515.50,1516.00,126,320,446.00
10/24/2007,02:07,1516.00,1516.00,1515.50,1515.50,11,218,229.00
10/24/2007,02:08,1515.50,1515.75,1515.50,1515.50,8,194,202.00
10/24/2007,02:09,1515.50,1515.50,1515.25,1515.25,62,330,392.00
10/24/2007,02:10,1515.25,1515.25,1515.00,1515.25,67,39,106.00
10/24/2007,02:11,1515.00,1515.25,1514.75,1515.00,64,358,422.00
10/24/2007,02:12,1515.25,1515.50,1515.25,1515.50,133,2,135.00
10/24/2007,02:13,1515.50,1515.75,1515.50,1515.75,13,0,13.00
10/24/2007,02:14,1515.75,1516.25,1515.75,1516.00,472,241,713.00
10/24/2007,02:15,1516.00,1516.25,1515.75,1516.00,271,365,636.00
10/24/2007,02:16,1516.00,1516.25,1515.75,1516.25,129,1,130.00
10/24/2007,02:17,1516.25,1516.25,1515.75,1516.00,247,66,313.00
10/24/2007,02:18,1516.25,1516.25,1515.50,1515.50,12,504,516.00
10/24/2007,02:19,1515.50,1515.50,1515.25,1515.50,119,64,183.00
10/24/2007,02:20,1515.50,1516.00,1515.00,1515.00,83,459,542.00
10/24/2007,02:21,1515.00,1515.25,1514.50,1515.00,39,324,363.00
10/24/2007,02:22,1515.00,1515.00,1514.50,1514.50,13,157,170.00
10/24/2007,02:23,1514.75,1515.00,1514.50,1514.50,182,150,332.00
10/24/2007,02:24,1514.50,1514.50,1513.75,1513.75,54,448,502.00
10/24/2007,02:25,1513.75,1514.25,1513.50,1514.25,71,113,184.00
10/24/2007,02:26,1514.00,1514.50,1514.00,1514.50,240,77,317.00
10/24/2007,02:27,1514.75,1515.00,1514.50,1515.00,99,8,107.00
10/24/2007,02:28,1515.00,1515.00,1514.50,1514.50,30,63,93.00
10/24/2007,02:29,1514.50,1514.50,1514.00,1514.25,73,459,532.00
10/24/2007,02:30,1514.25,1515.00,1514.25,1515.00,284,25,309.00
10/24/2007,02:31,1515.25,1515.25,1514.75,1515.00,72,319,391.00
10/24/2007,02:32,1515.00,1515.25,1514.75,1515.25,230,41,271.00
10/24/2007,02:33,1515.25,1516.00,1515.25,1515.75,217,314,531.00
10/24/2007,02:34,1515.75,1516.00,1515.25,1515.50,563,288,851.00
10/24/2007,02:35,1515.50,1515.75,1514.75,1515.00,80,163,243.00
10/24/2007,02:36,1515.00,1515.50,1514.75,1514.75,272,872,1144.00
10/24/2007,02:37,1514.75,1515.50,1514.75,1515.00,241,293,534.00
10/24/2007,02:38,1515.25,1515.50,1515.00,1515.25,45,47,92.00
10/24/2007,02:39,1515.00,1515.00,1514.00,1514.25,115,371,486.00
10/24/2007,02:40,1514.25,1514.75,1514.25,1514.75,137,65,202.00
10/24/2007,02:41,1514.75,1514.75,1513.75,1513.75,11,308,319.00
10/24/2007,02:42,1514.00,1514.00,1513.75,1513.75,19,101,120.00
10/24/2007,02:43,1514.00,1514.25,1514.00,1514.00,178,69,247.00
10/24/2007,02:44,1514.00,1514.25,1514.00,1514.25,44,184,228.00
10/24/2007,02:45,1514.25,1514.50,1514.25,1514.50,135,30,165.00
10/24/2007,02:46,1514.50,1514.50,1514.25,1514.50,79,3,82.00
10/24/2007,02:47,1514.50,1514.50,1514.50,1514.50,58,0,58.00
10/24/2007,02:48,1514.50,1514.50,1514.50,1514.50,109,0,109.00
10/24/2007,02:49,1514.50,1514.50,1514.25,1514.25,5,8,13.00
10/24/2007,02:50,1514.50,1514.75,1514.25,1514.50,199,115,314.00
10/24/2007,02:51,1514.50,1514.75,1514.50,1514.75,60,0,60.00
10/24/2007,02:52,1514.75,1515.00,1514.75,1514.75,82,21,103.00
10/24/2007,02:53,1515.00,1515.00,1514.75,1515.00,179,2,181.00
10/24/2007,02:54,1515.00,1515.00,1514.50,1514.75,86,753,839.00
10/24/2007,02:55,1514.75,1515.00,1514.50,1514.75,158,26,184.00
10/24/2007,02:56,1514.50,1514.75,1514.50,1514.50,2,295,297.00
10/24/2007,02:57,1514.50,1514.50,1514.50,1514.50,0,102,102.00
10/24/2007,02:58,1514.25,1514.25,1514.00,1514.00,3,511,514.00
10/24/2007,02:59,1514.25,1514.25,1513.75,1513.75,27,147,174.00
10/24/2007,03:00,1513.75,1514.00,1513.75,1513.75,194,95,289.00
10/24/2007,03:01,1514.00,1514.00,1513.50,1513.75,29,63,92.00
10/24/2007,03:02,1513.75,1514.25,1513.75,1514.00,43,102,145.00
10/24/2007,03:03,1514.00,1515.00,1514.00,1515.00,314,24,338.00
10/24/2007,03:04,1515.00,1515.25,1515.00,1515.25,244,197,441.00
10/24/2007,03:05,1515.25,1515.50,1515.25,1515.25,140,60,200.00
10/24/2007,03:06,1515.25,1515.50,1514.75,1514.75,4,336,340.00
10/24/2007,03:07,1515.00,1515.00,1514.75,1514.75,65,80,145.00
10/24/2007,03:08,1514.50,1515.25,1514.50,1515.00,129,24,153.00
10/24/2007,03:09,1514.75,1515.00,1514.75,1514.75,148,33,181.00
10/24/2007,03:10,1515.00,1515.00,1514.75,1515.00,60,14,74.00
10/24/2007,03:11,1515.00,1515.00,1515.00,1515.00,60,0,60.00
10/24/2007,03:12,1515.00,1515.00,1515.00,1515.00,39,0,39.00
10/24/2007,03:13,1515.00,1515.00,1514.75,1514.75,58,1,59.00
10/24/2007,03:14,1514.75,1515.50,1514.75,1515.25,126,84,210.00
10/24/2007,03:15,1515.25,1516.00,1515.00,1515.75,326,111,437.00
10/24/2007,03:16,1515.75,1516.75,1515.75,1516.50,509,174,683.00
10/24/2007,03:17,1516.50,1516.75,1515.75,1515.75,50,203,253.00
10/24/2007,03:18,1515.75,1515.75,1515.50,1515.50,11,84,95.00
10/24/2007,03:19,1515.50,1515.75,1515.50,1515.75,8,115,123.00
10/24/2007,03:20,1515.50,1515.75,1515.00,1515.25,48,280,328.00
10/24/2007,03:21,1515.50,1515.75,1515.25,1515.50,67,95,162.00
10/24/2007,03:22,1515.50,1515.50,1515.50,1515.50,0,5,5.00
10/24/2007,03:23,1515.50,1515.75,1515.25,1515.75,9,80,89.00
10/24/2007,03:24,1515.75,1515.75,1515.75,1515.75,1,0,1.00
10/24/2007,03:25,1515.75,1516.25,1515.75,1516.00,264,71,335.00
10/24/2007,03:26,1516.00,1516.25,1515.75,1516.25,41,16,57.00
10/24/2007,03:27,1516.00,1516.00,1515.50,1515.75,27,148,175.00
10/24/2007,03:28,1516.00,1516.25,1516.00,1516.00,66,9,75.00
10/24/2007,03:29,1516.25,1516.25,1516.25,1516.25,11,0,11.00
10/24/2007,03:30,1516.25,1516.25,1515.75,1515.75,30,140,170.00
10/24/2007,03:31,1516.00,1516.00,1515.75,1515.75,114,47,161.00
10/24/2007,03:32,1516.00,1516.25,1515.75,1516.25,240,22,262.00
10/24/2007,03:33,1516.25,1516.50,1516.25,1516.25,183,1,184.00
10/24/2007,03:34,1516.50,1516.50,1516.25,1516.25,115,67,182.00
10/24/2007,03:35,1516.00,1516.50,1515.75,1516.50,244,122,366.00
10/24/2007,03:36,1516.50,1516.75,1516.25,1516.25,48,181,229.00
10/24/2007,03:37,1516.50,1517.00,1516.50,1517.00,352,0,352.00
10/24/2007,03:38,1516.75,1517.00,1516.75,1517.00,29,4,33.00
10/24/2007,03:39,1517.00,1517.25,1516.50,1517.00,343,172,515.00
10/24/2007,03:40,1516.50,1516.50,1516.25,1516.25,1,269,270.00
10/24/2007,03:41,1516.25,1516.25,1516.00,1516.00,25,40,65.00
10/24/2007,03:42,1516.00,1516.50,1515.75,1516.50,54,35,89.00
10/24/2007,03:43,1516.25,1516.50,1516.25,1516.50,60,8,68.00
10/24/2007,03:44,1516.50,1516.75,1516.50,1516.50,18,27,45.00
10/24/2007,03:45,1516.50,1516.50,1515.75,1515.75,1,94,95.00
10/24/2007,03:46,1516.00,1516.25,1515.50,1515.75,25,144,169.00
10/24/2007,03:47,1515.50,1516.00,1515.50,1515.75,55,87,142.00
10/24/2007,03:48,1515.75,1516.00,1515.75,1516.00,75,0,75.00
10/24/2007,03:49,1516.00,1516.25,1516.00,1516.00,17,36,53.00
10/24/2007,03:50,1516.00,1516.00,1515.75,1516.00,2,11,13.00
10/24/2007,03:51,1515.75,1515.75,1515.75,1515.75,0,156,156.00
10/24/2007,03:52,1515.75,1516.00,1515.75,1516.00,17,69,86.00
10/24/2007,03:53,1516.00,1516.00,1516.00,1516.00,42,0,42.00
10/24/2007,03:54,1516.00,1516.00,1515.75,1516.00,9,4,13.00
10/24/2007,03:55,1516.00,1516.25,1516.00,1516.25,35,0,35.00
10/24/2007,03:56,1516.00,1516.00,1516.00,1516.00,0,81,81.00
10/24/2007,03:57,1516.00,1516.00,1515.75,1516.00,8,62,70.00
10/24/2007,03:58,1515.75,1516.25,1515.75,1516.25,41,2,43.00
10/24/2007,03:59,1516.25,1516.50,1516.00,1516.00,14,47,61.00
10/24/2007,04:00,1516.00,1516.25,1516.00,1516.25,1,6,7.00
10/24/2007,04:01,1516.00,1516.00,1515.75,1515.75,0,51,51.00
10/24/2007,04:02,1516.00,1516.00,1515.75,1515.75,1,229,230.00
10/24/2007,04:03,1515.75,1516.00,1515.75,1516.00,2,23,25.00
10/24/2007,04:04,1516.00,1516.00,1515.75,1516.00,36,6,42.00
10/24/2007,04:05,1516.00,1516.00,1515.75,1515.75,5,89,94.00
10/24/2007,04:06,1516.00,1516.50,1516.00,1516.50,323,108,431.00
10/24/2007,04:07,1516.25,1517.00,1516.25,1517.00,235,58,293.00
10/24/2007,04:08,1517.00,1517.25,1517.00,1517.00,194,13,207.00
10/24/2007,04:09,1516.75,1517.00,1516.50,1516.75,81,123,204.00
10/24/2007,04:10,1516.50,1516.75,1516.25,1516.25,17,252,269.00
10/24/2007,04:11,1516.50,1516.50,1516.25,1516.25,5,57,62.00
10/24/2007,04:12,1516.25,1516.50,1516.25,1516.50,2,136,138.00
10/24/2007,04:14,1516.50,1516.75,1516.25,1516.25,130,2,132.00
10/24/2007,04:15,1516.50,1517.00,1516.50,1516.75,104,183,287.00
10/24/2007,04:16,1517.00,1517.25,1516.75,1517.25,91,9,100.00
10/24/2007,04:17,1517.00,1517.00,1516.25,1516.75,30,136,166.00
10/24/2007,04:18,1516.50,1516.75,1516.50,1516.75,16,11,27.00
10/24/2007,04:19,1516.50,1516.75,1516.50,1516.50,5,10,15.00
10/24/2007,04:20,1516.75,1517.00,1516.75,1516.75,24,22,46.00
10/24/2007,04:21,1516.75,1517.00,1516.75,1517.00,11,15,26.00
10/24/2007,04:22,1517.00,1517.00,1516.75,1516.75,56,1,57.00
10/24/2007,04:23,1517.00,1517.25,1517.00,1517.00,59,64,123.00
10/24/2007,04:24,1516.75,1517.00,1516.50,1516.50,5,20,25.00
10/24/2007,04:25,1516.75,1516.75,1516.75,1516.75,5,0,5.00
10/24/2007,04:26,1516.75,1517.00,1516.75,1517.00,39,0,39.00
10/24/2007,04:27,1516.75,1517.00,1516.75,1517.00,32,10,42.00
10/24/2007,04:28,1517.00,1517.25,1517.00,1517.00,51,11,62.00
10/24/2007,04:29,1517.00,1517.25,1516.50,1516.75,66,26,92.00
10/24/2007,04:30,1516.75,1516.75,1516.75,1516.75,11,0,11.00
10/24/2007,04:31,1516.75,1516.75,1516.25,1516.50,92,81,173.00
10/24/2007,04:32,1516.50,1516.50,1516.25,1516.25,37,39,76.00
10/24/2007,04:33,1516.00,1516.00,1515.75,1515.75,6,121,127.00
10/24/2007,04:34,1515.50,1516.00,1515.50,1516.00,332,103,435.00
10/24/2007,04:35,1515.75,1516.00,1515.75,1516.00,1,12,13.00
10/24/2007,04:36,1516.00,1516.00,1516.00,1516.00,18,0,18.00
10/24/2007,04:37,1516.00,1516.25,1516.00,1516.00,7,60,67.00
10/24/2007,04:38,1516.00,1516.25,1516.00,1516.25,3,11,14.00
10/24/2007,04:39,1516.25,1516.25,1516.25,1516.25,38,0,38.00
10/24/2007,04:40,1516.50,1516.75,1516.25,1516.50,121,6,127.00
10/24/2007,04:41,1516.75,1517.00,1516.75,1516.75,154,65,219.00
10/24/2007,04:42,1516.50,1516.75,1516.50,1516.75,2,118,120.00
10/24/2007,04:43,1516.75,1516.75,1516.50,1516.75,92,37,129.00
10/24/2007,04:44,1516.75,1517.00,1516.75,1517.00,47,1,48.00
10/24/2007,04:45,1517.00,1517.25,1517.00,1517.25,220,74,294.00
10/24/2007,04:46,1517.25,1517.50,1517.00,1517.00,55,458,513.00
10/24/2007,04:47,1517.00,1517.00,1516.75,1517.00,60,35,95.00
10/24/2007,04:48,1517.00,1517.25,1516.75,1517.00,33,26,59.00
10/24/2007,04:49,1517.25,1517.50,1517.00,1517.25,118,16,134.00
10/24/2007,04:50,1517.50,1517.75,1517.25,1517.50,166,22,188.00
10/24/2007,04:51,1517.50,1517.75,1517.00,1517.00,77,595,672.00
10/24/2007,04:52,1517.00,1517.50,1517.00,1517.25,153,212,365.00
10/24/2007,04:53,1517.50,1517.50,1517.50,1517.50,115,0,115.00
10/24/2007,04:54,1517.50,1517.75,1517.25,1517.75,112,3,115.00
10/24/2007,04:55,1517.75,1517.75,1517.50,1517.50,20,60,80.00
10/24/2007,04:56,1517.75,1518.00,1517.75,1518.00,164,55,219.00
10/24/2007,04:57,1517.75,1517.75,1517.50,1517.50,49,214,263.00
10/24/2007,04:58,1517.50,1517.50,1517.50,1517.50,0,11,11.00
10/24/2007,04:59,1517.50,1517.75,1517.50,1517.50,170,148,318.00
10/24/2007,05:00,1517.50,1517.50,1517.50,1517.50,0,288,288.00
10/24/2007,05:01,1517.50,1517.75,1517.50,1517.50,9,513,522.00
10/24/2007,05:02,1517.50,1517.75,1517.25,1517.50,39,80,119.00
10/24/2007,05:03,1517.25,1517.75,1517.25,1517.50,219,101,320.00
10/24/2007,05:04,1517.50,1517.50,1517.50,1517.50,174,0,174.00
10/24/2007,05:05,1517.25,1517.50,1517.25,1517.50,2,16,18.00
10/24/2007,05:06,1517.50,1517.50,1517.00,1517.00,50,184,234.00
10/24/2007,05:07,1517.00,1517.00,1517.00,1517.00,0,67,67.00
10/24/2007,05:08,1516.75,1517.00,1516.75,1516.75,94,162,256.00
10/24/2007,05:09,1516.75,1516.75,1516.75,1516.75,0,121,121.00
10/24/2007,05:10,1516.75,1517.00,1516.75,1517.00,110,2,112.00
10/24/2007,05:11,1517.00,1517.25,1517.00,1517.00,56,1,57.00
10/24/2007,05:12,1517.25,1517.50,1517.00,1517.00,64,191,255.00
10/24/2007,05:13,1516.75,1517.00,1516.75,1516.75,43,114,157.00
10/24/2007,05:14,1517.00,1517.00,1516.50,1516.75,123,39,162.00
10/24/2007,05:15,1516.75,1516.75,1516.25,1516.50,3,82,85.00
10/24/2007,05:16,1516.50,1516.75,1516.25,1516.25,84,100,184.00
10/24/2007,05:17,1516.25,1516.50,1516.25,1516.25,105,130,235.00
10/24/2007,05:18,1516.25,1516.25,1516.25,1516.25,0,31,31.00
10/24/2007,05:19,1516.25,1516.50,1516.25,1516.50,40,43,83.00
10/24/2007,05:20,1516.50,1516.50,1516.25,1516.25,26,5,31.00
10/24/2007,05:21,1516.25,1516.25,1516.25,1516.25,0,9,9.00
10/24/2007,05:22,1516.25,1516.75,1516.25,1516.75,126,1,127.00
10/24/2007,05:23,1517.00,1517.00,1516.75,1517.00,38,17,55.00
10/24/2007,05:24,1517.00,1517.00,1517.00,1517.00,26,0,26.00
10/24/2007,05:25,1517.00,1517.00,1517.00,1517.00,24,0,24.00
10/24/2007,05:26,1517.25,1517.25,1517.00,1517.25,5,2,7.00
10/24/2007,05:27,1517.00,1517.25,1516.75,1517.00,59,26,85.00
10/24/2007,05:28,1517.00,1517.25,1517.00,1517.25,46,1,47.00
10/24/2007,05:29,1517.25,1517.25,1517.00,1517.25,60,2,62.00
10/24/2007,05:30,1517.50,1517.50,1517.25,1517.25,10,140,150.00
10/24/2007,05:31,1517.25,1517.25,1517.25,1517.25,0,68,68.00
10/24/2007,05:32,1517.00,1517.25,1517.00,1517.25,54,106,160.00
10/24/2007,05:33,1517.00,1517.25,1517.00,1517.25,120,201,321.00
10/24/2007,05:34,1517.00,1517.00,1517.00,1517.00,0,67,67.00
10/24/2007,05:36,1517.00,1517.25,1517.00,1517.25,53,1,54.00
10/24/2007,05:37,1517.00,1517.25,1517.00,1517.25,1,184,185.00
10/24/2007,05:38,1517.00,1517.00,1517.00,1517.00,0,12,12.00
10/24/2007,05:39,1517.00,1517.00,1517.00,1517.00,0,12,12.00
10/24/2007,05:40,1517.00,1517.00,1517.00,1517.00,0,11,11.00
10/24/2007,05:41,1517.25,1517.25,1517.25,1517.25,60,0,60.00
10/24/2007,05:43,1517.00,1517.00,1517.00,1517.00,0,1,1.00
10/24/2007,05:44,1517.25,1517.25,1517.00,1517.00,83,48,131.00
10/24/2007,05:45,1516.75,1517.00,1516.75,1516.75,6,450,456.00
10/24/2007,05:46,1516.75,1516.75,1515.75,1515.75,79,437,516.00
10/24/2007,05:47,1515.75,1516.25,1515.75,1516.00,721,72,793.00
10/24/2007,05:48,1516.00,1516.25,1515.75,1516.25,18,98,116.00
10/24/2007,05:49,1516.25,1516.25,1515.75,1516.25,73,125,198.00
10/24/2007,05:50,1516.25,1516.25,1516.00,1516.00,41,75,116.00
10/24/2007,05:51,1516.00,1516.25,1516.00,1516.00,7,14,21.00
10/24/2007,05:52,1516.25,1516.50,1516.25,1516.25,73,1,74.00
10/24/2007,05:53,1516.50,1516.50,1516.00,1516.00,25,52,77.00
10/24/2007,05:54,1516.50,1516.75,1516.50,1516.50,68,3,71.00
10/24/2007,05:55,1516.75,1517.00,1516.75,1516.75,182,3,185.00
10/24/2007,05:56,1516.75,1516.75,1516.25,1516.25,0,105,105.00
10/24/2007,05:57,1516.25,1516.25,1516.00,1516.00,1,123,124.00
10/24/2007,05:58,1516.00,1516.00,1516.00,1516.00,0,182,182.00
10/24/2007,05:59,1516.00,1516.25,1515.75,1516.00,32,72,104.00
10/24/2007,06:00,1516.00,1517.00,1516.00,1516.75,246,202,448.00
10/24/2007,06:01,1516.50,1516.50,1515.50,1515.75,3,527,530.00
10/24/2007,06:02,1515.75,1516.50,1515.50,1516.25,438,164,602.00
10/24/2007,06:03,1516.25,1516.25,1516.00,1516.00,48,78,126.00
10/24/2007,06:04,1516.00,1516.25,1515.75,1516.25,39,16,55.00
10/24/2007,06:05,1516.25,1516.25,1515.25,1515.50,71,145,216.00
10/24/2007,06:06,1515.50,1515.75,1514.75,1514.75,292,324,616.00
10/24/2007,06:07,1515.00,1515.00,1514.50,1514.75,79,337,416.00
10/24/2007,06:08,1514.75,1514.75,1514.50,1514.75,325,440,765.00
10/24/2007,06:09,1514.50,1514.75,1513.75,1514.25,221,578,799.00
10/24/2007,06:10,1514.00,1514.25,1513.00,1513.50,331,1119,1450.00
10/24/2007,06:11,1513.75,1514.00,1513.50,1513.50,187,310,497.00
10/24/2007,06:12,1513.75,1514.00,1513.50,1514.00,257,203,460.00
10/24/2007,06:13,1513.75,1514.50,1513.50,1513.75,858,996,1854.00
10/24/2007,06:14,1513.75,1514.00,1513.25,1513.75,243,309,552.00
10/24/2007,06:15,1513.50,1514.25,1513.25,1514.25,413,132,545.00
10/24/2007,06:16,1514.00,1514.00,1513.50,1513.50,79,378,457.00
10/24/2007,06:17,1513.75,1513.75,1513.50,1513.75,132,293,425.00
10/24/2007,06:18,1513.75,1514.00,1513.75,1513.75,140,19,159.00
10/24/2007,06:19,1514.00,1514.00,1513.75,1513.75,38,26,64.00
10/24/2007,06:20,1513.75,1514.00,1513.75,1514.00,187,29,216.00
10/24/2007,06:21,1514.00,1514.25,1513.75,1514.25,87,12,99.00
10/24/2007,06:22,1514.25,1514.25,1514.00,1514.00,124,6,130.00
10/24/2007,06:23,1514.25,1514.50,1514.00,1514.00,56,90,146.00
10/24/2007,06:24,1514.25,1514.25,1514.00,1514.25,100,3,103.00
10/24/2007,06:25,1514.25,1514.25,1513.75,1513.75,10,255,265.00
10/24/2007,06:26,1514.00,1514.25,1514.00,1514.00,157,100,257.00
10/24/2007,06:27,1514.25,1515.25,1514.25,1515.25,629,61,690.00
10/24/2007,06:28,1515.00,1516.75,1515.00,1515.50,1263,632,1895.00
10/24/2007,06:29,1515.25,1515.50,1515.00,1515.00,23,268,291.00
10/24/2007,06:30,1514.75,1515.50,1514.50,1515.50,145,238,383.00
10/24/2007,06:31,1515.50,1517.00,1513.00,1517.00,2583,2597,5180.00
10/24/2007,06:32,1517.25,1518.00,1516.50,1517.50,1864,1653,3517.00
10/24/2007,06:33,1517.50,1517.50,1515.75,1516.00,1205,1311,2516.00
10/24/2007,06:34,1515.75,1517.00,1515.50,1516.25,979,670,1649.00
10/24/2007,06:35,1516.25,1516.50,1515.75,1516.25,451,541,992.00
10/24/2007,06:36,1516.00,1516.00,1515.25,1515.25,67,278,345.00
10/24/2007,06:37,1515.25,1516.25,1515.00,1516.00,809,898,1707.00
10/24/2007,06:38,1516.00,1516.25,1515.50,1515.75,149,219,368.00
10/24/2007,06:39,1516.00,1516.25,1515.50,1516.25,254,154,408.00
10/24/2007,06:40,1516.00,1516.50,1515.75,1516.50,162,66,228.00
10/24/2007,06:41,1516.25,1517.25,1516.00,1517.00,351,204,555.00
10/24/2007,06:42,1517.25,1518.00,1517.00,1517.75,852,226,1078.00
10/24/2007,06:43,1517.75,1518.25,1517.75,1518.00,703,79,782.00
10/24/2007,06:44,1518.25,1518.25,1517.50,1518.00,109,599,708.00
10/24/2007,06:45,1518.00,1520.00,1517.75,1519.25,2809,636,3445.00
10/24/2007,06:46,1519.50,1519.50,1518.75,1519.00,513,815,1328.00
10/24/2007,06:47,1519.25,1519.25,1518.75,1518.75,30,595,625.00
10/24/2007,06:48,1519.00,1519.25,1518.25,1518.50,161,310,471.00
10/24/2007,06:49,1518.50,1518.75,1518.50,1518.50,280,215,495.00
10/24/2007,06:50,1518.50,1518.75,1518.25,1518.50,102,374,476.00
10/24/2007,06:51,1518.75,1518.75,1518.25,1518.50,40,321,361.00
10/24/2007,06:52,1518.50,1518.50,1518.00,1518.00,27,164,191.00
10/24/2007,06:53,1518.00,1518.25,1518.00,1518.00,67,211,278.00
10/24/2007,06:54,1518.00,1518.50,1517.75,1518.00,337,246,583.00
10/24/2007,06:55,1518.00,1518.50,1517.75,1518.50,386,78,464.00
10/24/2007,06:56,1518.50,1519.25,1518.50,1518.75,458,155,613.00
10/24/2007,06:57,1519.00,1519.00,1518.25,1518.25,106,234,340.00
10/24/2007,06:58,1518.25,1518.75,1518.25,1518.50,79,46,125.00
10/24/2007,06:59,1518.50,1518.50,1518.00,1518.25,95,401,496.00
10/24/2007,07:00,1518.25,1518.25,1518.00,1518.00,76,76,152.00
10/24/2007,07:01,1518.00,1518.00,1517.00,1517.50,404,1087,1491.00
10/24/2007,07:02,1517.50,1517.75,1517.25,1517.75,355,49,404.00
10/24/2007,07:03,1517.75,1518.00,1517.50,1518.00,810,168,978.00
10/24/2007,07:04,1517.75,1518.25,1517.50,1517.50,233,314,547.00
10/24/2007,07:05,1517.50,1517.75,1517.25,1517.50,379,387,766.00
10/24/2007,07:06,1517.50,1517.50,1517.00,1517.25,58,254,312.00
10/24/2007,07:07,1517.25,1517.25,1516.50,1516.75,159,416,575.00
10/24/2007,07:08,1517.00,1517.00,1516.75,1517.00,22,60,82.00
10/24/2007,07:09,1516.75,1517.25,1516.75,1517.00,311,71,382.00
10/24/2007,07:10,1516.75,1517.00,1516.25,1516.50,245,449,694.00
10/24/2007,07:11,1516.50,1517.00,1516.50,1516.75,136,29,165.00
10/24/2007,07:12,1517.00,1517.00,1516.50,1517.00,40,372,412.00
10/24/2007,07:13,1516.75,1517.00,1516.75,1516.75,26,57,83.00
10/24/2007,07:14,1517.00,1517.00,1516.75,1516.75,168,54,222.00
10/24/2007,07:15,1517.00,1517.25,1517.00,1517.00,44,12,56.00
10/24/2007,07:16,1517.00,1517.25,1516.75,1517.00,21,283,304.00
10/24/2007,07:17,1516.75,1517.25,1516.75,1517.25,353,30,383.00
10/24/2007,07:18,1517.25,1517.50,1517.00,1517.25,50,240,290.00
10/24/2007,07:19,1517.25,1517.25,1517.00,1517.00,17,26,43.00
10/24/2007,07:20,1517.25,1517.25,1516.50,1516.50,193,202,395.00
10/24/2007,07:21,1516.75,1517.00,1516.50,1516.75,199,246,445.00
10/24/2007,07:22,1516.75,1517.00,1516.50,1517.00,234,10,244.00
10/24/2007,07:23,1516.75,1517.00,1516.75,1516.75,12,105,117.00
10/24/2007,07:24,1516.50,1517.00,1516.50,1516.75,104,28,132.00
10/24/2007,07:25,1517.00,1517.75,1517.00,1517.50,418,25,443.00
10/24/2007,07:26,1517.25,1517.50,1517.00,1517.00,25,270,295.00
10/24/2007,07:27,1517.25,1517.50,1517.00,1517.00,131,64,195.00
10/24/2007,07:28,1517.00,1517.25,1516.50,1517.00,111,284,395.00
10/24/2007,07:29,1517.00,1517.00,1516.50,1516.75,104,208,312.00
10/24/2007,07:30,1516.75,1516.75,1516.50,1516.75,189,20,209.00
10/24/2007,07:31,1516.75,1517.00,1516.50,1516.50,104,272,376.00
10/24/2007,07:32,1516.50,1516.75,1516.25,1516.75,137,128,265.00
10/24/2007,07:33,1516.75,1517.00,1516.50,1517.00,67,10,77.00
10/24/2007,07:34,1517.00,1517.00,1516.75,1517.00,135,19,154.00
10/24/2007,07:35,1517.00,1517.75,1516.75,1517.25,644,1030,1674.00
10/24/2007,07:36,1517.00,1517.75,1516.75,1517.75,317,179,496.00
10/24/2007,07:37,1517.75,1518.00,1517.50,1517.75,157,131,288.00
10/24/2007,07:38,1517.75,1518.00,1517.00,1517.75,555,593,1148.00
10/24/2007,07:39,1517.75,1518.00,1517.25,1517.25,153,470,623.00
10/24/2007,07:40,1517.50,1517.50,1517.25,1517.25,16,156,172.00
10/24/2007,07:41,1517.25,1517.50,1516.75,1516.75,57,551,608.00
10/24/2007,07:42,1516.75,1517.50,1516.50,1517.25,313,152,465.00
10/24/2007,07:43,1517.50,1517.50,1517.25,1517.50,44,66,110.00
10/24/2007,07:44,1517.50,1517.75,1517.25,1517.25,77,60,137.00
10/24/2007,07:45,1517.50,1517.50,1517.00,1517.00,18,289,307.00
10/24/2007,07:46,1517.00,1517.25,1517.00,1517.25,46,132,178.00
10/24/2007,07:47,1517.25,1517.25,1517.00,1517.00,27,373,400.00
10/24/2007,07:48,1517.25,1517.50,1517.00,1517.25,193,349,542.00
10/24/2007,07:49,1517.25,1517.50,1517.00,1517.25,132,16,148.00
10/24/2007,07:50,1517.50,1518.00,1517.50,1517.75,684,105,789.00
10/24/2007,07:51,1517.50,1517.75,1517.25,1517.25,47,92,139.00
10/24/2007,07:52,1517.25,1517.75,1517.25,1517.50,102,3,105.00
10/24/2007,07:53,1517.75,1518.25,1517.50,1518.00,277,233,510.00
10/24/2007,07:54,1518.25,1518.50,1517.75,1517.75,218,293,511.00
10/24/2007,07:55,1518.00,1518.50,1518.00,1518.00,217,88,305.00
10/24/2007,07:56,1518.25,1518.50,1518.00,1518.50,400,24,424.00
10/24/2007,07:57,1518.75,1519.50,1518.50,1519.00,1457,237,1694.00
10/24/2007,07:58,1519.00,1519.25,1518.50,1518.50,244,757,1001.00
10/24/2007,07:59,1518.50,1518.75,1517.75,1517.75,137,1809,1946.00
10/24/2007,08:00,1518.00,1518.75,1518.00,1518.50,526,18,544.00
10/24/2007,08:01,1518.50,1519.00,1518.50,1519.00,494,12,506.00
10/24/2007,08:02,1518.75,1519.25,1518.50,1519.25,552,210,762.00
10/24/2007,08:03,1519.00,1519.25,1518.25,1518.50,756,1243,1999.00
10/24/2007,08:04,1518.50,1518.75,1518.25,1518.50,157,397,554.00
10/24/2007,08:05,1518.50,1519.00,1518.50,1519.00,1078,27,1105.00
10/24/2007,08:06,1519.00,1519.50,1518.75,1519.50,771,412,1183.00
10/24/2007,08:07,1519.50,1520.25,1519.50,1519.50,805,720,1525.00
10/24/2007,08:08,1519.75,1520.00,1519.50,1519.75,285,355,640.00
10/24/2007,08:09,1519.50,1520.00,1519.25,1519.50,395,497,892.00
10/24/2007,08:10,1519.75,1520.00,1519.50,1519.75,208,217,425.00
10/24/2007,08:11,1519.75,1520.00,1519.25,1519.25,883,952,1835.00
10/24/2007,08:12,1519.25,1519.50,1519.00,1519.25,152,422,574.00
10/24/2007,08:13,1519.50,1519.50,1519.00,1519.25,442,186,628.00
10/24/2007,08:14,1519.50,1519.50,1519.00,1519.25,264,235,499.00
10/24/2007,08:15,1519.25,1519.25,1519.00,1519.25,208,1,209.00
10/24/2007,08:16,1519.25,1519.50,1519.25,1519.50,17,258,275.00
10/24/2007,08:17,1519.25,1519.50,1519.00,1519.00,1,193,194.00
10/24/2007,08:18,1519.25,1519.50,1519.00,1519.25,271,366,637.00
10/24/2007,08:19,1519.00,1519.50,1519.00,1519.00,147,349,496.00
10/24/2007,08:20,1519.25,1519.75,1519.00,1519.25,254,281,535.00
10/24/2007,08:21,1519.25,1519.50,1519.25,1519.50,1,93,94.00
10/24/2007,08:22,1519.25,1519.50,1519.00,1519.25,165,756,921.00
10/24/2007,08:23,1519.25,1520.25,1519.00,1520.00,1066,407,1473.00
10/24/2007,08:24,1519.75,1520.00,1519.00,1519.25,649,1092,1741.00
10/24/2007,08:25,1519.25,1519.50,1519.00,1519.25,139,238,377.00
10/24/2007,08:26,1519.25,1519.50,1519.00,1519.00,99,633,732.00
10/24/2007,08:27,1519.00,1519.25,1518.75,1518.75,385,153,538.00
10/24/2007,08:28,1518.75,1519.00,1518.50,1519.00,786,2588,3374.00
10/24/2007,08:29,1518.75,1519.25,1518.75,1519.00,716,1461,2177.00
10/24/2007,08:30,1519.00,1519.25,1518.75,1519.25,829,675,1504.00
10/24/2007,08:31,1519.25,1520.00,1519.00,1519.25,4509,4250,8759.00
10/24/2007,08:32,1519.25,1519.75,1518.50,1518.75,3297,5493,8790.00
10/24/2007,08:33,1518.75,1518.75,1517.25,1517.50,2066,4915,6981.00
10/24/2007,08:34,1517.25,1517.75,1517.00,1517.25,4522,3442,7964.00
10/24/2007,08:35,1517.25,1517.50,1516.75,1517.50,2961,2439,5400.00
10/24/2007,08:36,1517.25,1518.50,1517.25,1518.00,5054,1580,6634.00
10/24/2007,08:37,1518.00,1518.25,1517.50,1517.75,2180,2679,4859.00
10/24/2007,08:38,1517.75,1518.50,1517.25,1518.00,2528,3357,5885.00
10/24/2007,08:39,1518.00,1518.25,1516.75,1517.00,1911,4036,5947.00
10/24/2007,08:40,1517.00,1518.75,1517.00,1518.75,4028,2300,6328.00
10/24/2007,08:41,1518.75,1519.50,1518.50,1519.50,5002,983,5985.00
10/24/2007,08:42,1519.50,1520.25,1519.25,1519.75,4822,2160,6982.00
10/24/2007,08:43,1519.75,1520.25,1519.50,1520.00,3181,1702,4883.00
10/24/2007,08:44,1520.00,1522.00,1520.00,1521.25,9620,4646,14266.00
10/24/2007,08:45,1521.50,1521.75,1520.75,1521.00,1759,2922,4681.00
10/24/2007,08:46,1520.75,1521.25,1520.75,1520.75,1311,3545,4856.00
10/24/2007,08:47,1520.75,1521.75,1520.50,1521.00,3431,3416,6847.00
10/24/2007,08:48,1521.00,1522.00,1521.00,1521.50,3623,2258,5881.00
10/24/2007,08:49,1521.50,1522.00,1521.00,1521.25,1880,1792,3672.00
10/24/2007,08:50,1521.50,1521.50,1520.25,1520.50,1089,3812,4901.00
10/24/2007,08:51,1520.50,1520.75,1520.00,1520.25,2554,3679,6233.00
10/24/2007,08:52,1520.50,1521.00,1520.00,1520.25,1942,2317,4259.00
10/24/2007,08:53,1520.00,1521.00,1520.00,1521.00,2834,1074,3908.00
10/24/2007,08:54,1521.00,1521.75,1520.75,1521.25,2208,969,3177.00
10/24/2007,08:55,1521.00,1521.25,1520.50,1521.25,1467,1676,3143.00
10/24/2007,08:56,1521.00,1521.25,1519.50,1519.75,1690,4974,6664.00
10/24/2007,08:57,1519.75,1520.00,1519.00,1519.75,2649,3711,6360.00
10/24/2007,08:58,1519.75,1520.00,1519.50,1519.75,575,978,1553.00
10/24/2007,08:59,1520.00,1520.50,1519.75,1520.00,1814,1220,3034.00
10/24/2007,09:00,1520.25,1520.25,1519.75,1520.25,916,488,1404.00
10/24/2007,09:01,1520.00,1520.25,1518.00,1518.50,6773,9883,16656.00
10/24/2007,09:02,1518.50,1518.75,1516.50,1516.75,5391,10623,16014.00
10/24/2007,09:03,1517.00,1518.00,1515.25,1515.75,7022,10375,17397.00
10/24/2007,09:04,1515.50,1516.50,1514.75,1516.50,6495,7160,13655.00
10/24/2007,09:05,1516.50,1517.50,1516.25,1517.00,5869,4525,10394.00
10/24/2007,09:06,1516.75,1518.00,1516.25,1517.50,3970,2813,6783.00
10/24/2007,09:07,1517.50,1518.25,1517.25,1517.50,3706,2876,6582.00
10/24/2007,09:08,1517.25,1517.50,1516.50,1517.25,2694,2341,5035.00
10/24/2007,09:09,1517.25,1517.75,1515.75,1515.75,3071,4297,7368.00
10/24/2007,09:10,1516.00,1516.00,1514.75,1516.00,4808,5291,10099.00
10/24/2007,09:11,1516.00,1516.00,1514.75,1515.25,2751,3285,6036.00
10/24/2007,09:12,1515.00,1515.25,1513.50,1514.00,3258,9560,12818.00
10/24/2007,09:13,1513.75,1514.75,1513.50,1513.75,3382,4741,8123.00
10/24/2007,09:14,1513.75,1513.75,1512.25,1512.75,6570,11076,17646.00
10/24/2007,09:15,1513.00,1513.75,1512.25,1513.50,6805,3733,10538.00
10/24/2007,09:16,1513.50,1514.00,1513.25,1513.50,1591,1700,3291.00
10/24/2007,09:17,1513.50,1514.25,1513.25,1513.25,2328,1723,4051.00
10/24/2007,09:18,1513.25,1514.50,1513.25,1513.75,2941,1770,4711.00
10/24/2007,09:19,1513.75,1514.00,1513.25,1513.50,1656,1451,3107.00
10/24/2007,09:20,1513.75,1514.50,1513.50,1513.50,3133,1986,5119.00
10/24/2007,09:21,1513.75,1514.75,1513.25,1514.75,3193,2067,5260.00
10/24/2007,09:22,1514.75,1515.00,1514.25,1514.75,2493,1620,4113.00
10/24/2007,09:23,1514.75,1515.00,1514.25,1515.00,3492,1620,5112.00
10/24/2007,09:24,1514.75,1516.00,1514.75,1515.50,6401,3063,9464.00
10/24/2007,09:25,1515.50,1516.25,1515.50,1516.25,3171,1253,4424.00
10/24/2007,09:26,1516.00,1516.25,1514.75,1514.75,1577,3490,5067.00
10/24/2007,09:27,1514.75,1515.75,1514.75,1515.50,2583,1938,4521.00
10/24/2007,09:28,1515.50,1515.50,1514.00,1514.50,1591,3383,4974.00
10/24/2007,09:29,1514.50,1515.50,1514.00,1515.50,2723,1671,4394.00
10/24/2007,09:30,1515.50,1516.50,1515.25,1515.50,3722,2991,6713.00
10/24/2007,09:31,1515.25,1516.50,1514.75,1515.25,3463,4581,8044.00
10/24/2007,09:32,1515.00,1515.50,1514.75,1515.25,1699,2170,3869.00
10/24/2007,09:33,1515.25,1516.25,1514.75,1516.00,3010,1243,4253.00
10/24/2007,09:34,1516.25,1517.00,1515.50,1516.50,4166,2300,6466.00
10/24/2007,09:35,1516.50,1516.75,1515.00,1515.25,2005,4295,6300.00
10/24/2007,09:36,1515.50,1516.50,1514.75,1516.25,3238,2874,6112.00
10/24/2007,09:37,1516.25,1516.50,1515.00,1515.25,2237,4280,6517.00
10/24/2007,09:38,1515.50,1516.25,1515.25,1516.00,911,1162,2073.00
10/24/2007,09:39,1515.75,1516.00,1514.50,1514.50,396,2729,3125.00
10/24/2007,09:40,1514.50,1514.75,1513.50,1513.75,1630,4807,6437.00
10/24/2007,09:41,1513.75,1514.00,1512.25,1513.00,3234,8233,11467.00
10/24/2007,09:42,1513.25,1513.25,1511.75,1511.75,3413,7952,11365.00
10/24/2007,09:43,1511.75,1512.00,1510.75,1511.00,3839,11803,15642.00
10/24/2007,09:44,1511.00,1511.25,1510.00,1510.75,5007,8055,13062.00
10/24/2007,09:45,1511.00,1511.50,1510.50,1511.00,3819,4249,8068.00
10/24/2007,09:46,1511.00,1511.50,1510.75,1511.50,4088,4616,8704.00
10/24/2007,09:47,1511.25,1511.75,1511.00,1511.50,2487,3737,6224.00
10/24/2007,09:48,1511.50,1511.50,1509.00,1509.25,5651,10876,16527.00
10/24/2007,09:49,1509.25,1509.25,1506.75,1507.25,9154,18273,27427.00
10/24/2007,09:50,1507.25,1507.50,1506.25,1507.25,7986,11540,19526.00
10/24/2007,09:51,1507.50,1507.50,1505.75,1507.00,7600,7457,15057.00
10/24/2007,09:52,1507.25,1508.25,1506.75,1508.00,7651,3484,11135.00
10/24/2007,09:53,1508.00,1508.00,1507.25,1507.50,3234,3489,6723.00
10/24/2007,09:54,1507.50,1507.75,1506.25,1507.00,4255,6227,10482.00
10/24/2007,09:55,1507.00,1507.25,1504.75,1505.25,5980,12099,18079.00
10/24/2007,09:56,1505.25,1506.50,1505.00,1506.50,6099,3177,9276.00
10/24/2007,09:57,1506.25,1506.75,1505.50,1506.00,4271,4502,8773.00
10/24/2007,09:58,1506.00,1507.25,1505.50,1507.00,7082,3493,10575.00
10/24/2007,09:59,1507.00,1507.75,1506.25,1507.25,7654,4601,12255.00
10/24/2007,10:00,1507.25,1507.50,1506.25,1507.25,3530,3083,6613.00
10/24/2007,10:01,1507.00,1507.25,1505.50,1505.75,1997,3135,5132.00
10/24/2007,10:02,1505.75,1507.75,1505.75,1507.75,3009,1206,4215.00
10/24/2007,10:03,1507.50,1507.75,1506.50,1507.00,2070,3315,5385.00
10/24/2007,10:04,1507.00,1507.50,1506.50,1507.50,1743,1709,3452.00
10/24/2007,10:05,1507.50,1507.75,1506.75,1507.00,1222,2727,3949.00
10/24/2007,10:06,1507.00,1507.25,1505.75,1506.50,1915,2860,4775.00
10/24/2007,10:07,1506.50,1507.00,1505.75,1506.25,1644,2766,4410.00
10/24/2007,10:08,1506.50,1507.00,1504.75,1504.75,3845,5733,9578.00
10/24/2007,10:09,1504.75,1505.00,1503.50,1504.25,5720,9861,15581.00
10/24/2007,10:10,1504.50,1504.50,1502.50,1502.75,6805,12345,19150.00
10/24/2007,10:11,1503.00,1503.75,1502.50,1503.00,5809,5584,11393.00
10/24/2007,10:12,1503.00,1503.25,1501.75,1501.75,3508,8549,12057.00
10/24/2007,10:13,1501.75,1502.00,1500.25,1501.25,11431,13973,25404.00
10/24/2007,10:14,1501.25,1501.25,1499.00,1499.75,4683,8634,13317.00
10/24/2007,10:15,1499.75,1501.25,1499.00,1500.75,8528,4030,12558.00
10/24/2007,10:16,1500.75,1502.00,1500.50,1501.75,5847,2456,8303.00
10/24/2007,10:17,1501.75,1502.25,1500.25,1500.50,4776,4819,9595.00
10/24/2007,10:18,1500.25,1501.00,1499.50,1500.25,3793,6068,9861.00
10/24/2007,10:19,1500.00,1500.50,1496.75,1497.25,7472,15240,22712.00
10/24/2007,10:20,1497.25,1498.25,1495.75,1496.25,8317,10980,19297.00
10/24/2007,10:21,1496.25,1497.00,1495.25,1497.00,8942,6227,15169.00
10/24/2007,10:22,1496.75,1498.25,1496.50,1498.25,7879,4732,12611.00
10/24/2007,10:23,1498.00,1498.25,1497.00,1497.00,2416,4693,7109.00
10/24/2007,10:24,1497.00,1497.50,1495.50,1496.75,4388,6378,10766.00
10/24/2007,10:25,1497.00,1499.00,1496.75,1499.00,6118,3394,9512.00
10/24/2007,10:26,1498.75,1499.25,1498.25,1499.25,3678,3438,7116.00
10/24/2007,10:27,1499.25,1500.00,1498.50,1499.75,3645,3228,6873.00
10/24/2007,10:28,1499.75,1501.25,1499.75,1500.25,7909,5876,13785.00
10/24/2007,10:29,1500.50,1501.25,1500.25,1500.75,3569,2671,6240.00
10/24/2007,10:30,1501.00,1502.25,1500.75,1502.00,7688,3979,11667.00
10/24/2007,10:31,1501.75,1502.50,1501.00,1501.50,3237,5146,8383.00
10/24/2007,10:32,1501.50,1502.00,1500.75,1501.50,3742,4575,8317.00
10/24/2007,10:33,1501.50,1501.50,1499.75,1500.25,2684,4214,6898.00
10/24/2007,10:34,1500.50,1501.50,1500.00,1501.50,4342,2167,6509.00
10/24/2007,10:35,1501.50,1502.00,1500.50,1500.75,3529,2924,6453.00
10/24/2007,10:36,1501.00,1502.25,1500.50,1502.25,3320,1527,4847.00
10/24/2007,10:37,1502.25,1504.25,1501.75,1503.50,10188,4519,14707.00
10/24/2007,10:38,1503.50,1504.25,1503.00,1503.50,3880,3841,7721.00
10/24/2007,10:39,1503.75,1503.75,1502.75,1503.25,1615,2628,4243.00
10/24/2007,10:40,1503.50,1504.50,1503.00,1504.25,3792,2225,6017.00
10/24/2007,10:41,1504.25,1504.50,1503.50,1503.75,2904,3288,6192.00
10/24/2007,10:42,1503.75,1503.75,1502.75,1503.00,1358,3100,4458.00
10/24/2007,10:43,1503.00,1503.00,1502.25,1502.75,1071,2173,3244.00
10/24/2007,10:44,1502.75,1503.50,1502.25,1503.25,2136,2014,4150.00
10/24/2007,10:45,1503.25,1503.75,1502.75,1503.25,1829,1358,3187.00
10/24/2007,10:46,1503.50,1503.75,1501.75,1502.00,1433,2730,4163.00
10/24/2007,10:47,1502.25,1503.75,1502.25,1503.75,2249,1461,3710.00
10/24/2007,10:48,1503.50,1504.00,1502.50,1503.25,3416,2791,6207.00
10/24/2007,10:49,1503.50,1504.00,1502.50,1503.00,1438,2071,3509.00
10/24/2007,10:50,1503.00,1503.75,1503.00,1503.75,1274,666,1940.00
10/24/2007,10:51,1503.50,1504.00,1503.00,1503.25,1404,1332,2736.00
10/24/2007,10:52,1503.25,1504.50,1503.25,1504.50,2632,2330,4962.00
10/24/2007,10:53,1504.25,1505.00,1503.75,1504.75,3337,1923,5260.00
10/24/2007,10:54,1504.75,1505.75,1504.50,1505.00,5408,4581,9989.00
10/24/2007,10:55,1505.00,1505.25,1504.50,1504.50,1446,1752,3198.00
10/24/2007,10:56,1504.50,1504.75,1503.50,1503.75,928,2461,3389.00
10/24/2007,10:57,1503.75,1504.00,1502.75,1503.00,1786,3807,5593.00
10/24/2007,10:58,1503.00,1503.25,1502.25,1503.00,1999,2262,4261.00
10/24/2007,10:59,1503.25,1503.25,1502.50,1502.75,1150,1078,2228.00
10/24/2007,11:00,1502.75,1503.50,1501.75,1501.75,1695,3781,5476.00
10/24/2007,11:01,1502.00,1502.00,1501.25,1501.50,1826,2337,4163.00
10/24/2007,11:02,1501.50,1502.00,1500.75,1501.00,2796,3157,5953.00
10/24/2007,11:03,1501.00,1501.50,1500.50,1501.25,1929,2040,3969.00
10/24/2007,11:04,1501.25,1501.75,1501.00,1501.50,1553,1638,3191.00
10/24/2007,11:05,1501.50,1502.00,1501.25,1501.75,1614,1753,3367.00
10/24/2007,11:06,1501.75,1503.25,1501.75,1502.50,3145,1251,4396.00
10/24/2007,11:07,1502.25,1502.75,1502.00,1502.25,604,925,1529.00
10/24/2007,11:08,1502.25,1504.00,1502.25,1503.75,2058,1533,3591.00
10/24/2007,11:09,1503.75,1505.25,1503.50,1504.75,2458,1548,4006.00
10/24/2007,11:10,1504.75,1506.00,1504.75,1505.50,4772,1456,6228.00
10/24/2007,11:11,1505.75,1506.75,1505.50,1505.75,5112,3049,8161.00
10/24/2007,11:12,1506.00,1506.25,1505.00,1505.75,3271,2704,5975.00
10/24/2007,11:13,1505.75,1506.50,1505.50,1505.50,729,1242,1971.00
10/24/2007,11:14,1505.75,1506.25,1505.00,1506.00,1386,1981,3367.00
10/24/2007,11:15,1506.00,1506.50,1505.25,1506.00,1468,1512,2980.00
10/24/2007,11:16,1506.00,1507.00,1506.00,1506.50,3269,3420,6689.00
10/24/2007,11:17,1506.50,1506.75,1505.75,1505.75,270,1307,1577.00
10/24/2007,11:18,1505.75,1505.75,1505.00,1505.25,1094,2077,3171.00
10/24/2007,11:19,1505.25,1506.00,1505.00,1505.75,1794,1032,2826.00
10/24/2007,11:20,1505.75,1506.00,1504.50,1505.25,753,1824,2577.00
10/24/2007,11:21,1505.00,1505.25,1503.75,1504.25,2071,3050,5121.00
10/24/2007,11:22,1504.50,1505.00,1504.00,1504.25,1707,1508,3215.00
10/24/2007,11:23,1504.25,1504.75,1504.00,1504.25,651,1450,2101.00
10/24/2007,11:24,1504.25,1505.00,1504.00,1504.25,1863,1412,3275.00
10/24/2007,11:25,1504.50,1505.00,1503.75,1504.00,785,1767,2552.00
10/24/2007,11:26,1503.75,1505.00,1503.75,1504.75,772,243,1015.00
10/24/2007,11:27,1504.75,1505.25,1504.75,1505.25,551,314,865.00
10/24/2007,11:28,1505.25,1506.50,1505.25,1505.75,3033,2232,5265.00
10/24/2007,11:29,1505.75,1506.50,1505.25,1506.00,2103,862,2965.00
10/24/2007,11:30,1506.25,1506.50,1505.75,1505.75,1115,1955,3070.00
10/24/2007,11:31,1505.75,1506.25,1505.00,1506.00,1604,1628,3232.00
10/24/2007,11:32,1506.00,1507.00,1505.75,1506.75,2381,1052,3433.00
10/24/2007,11:33,1506.75,1507.50,1506.50,1506.75,5165,2254,7419.00
10/24/2007,11:34,1506.75,1507.25,1506.00,1506.50,1515,2003,3518.00
10/24/2007,11:35,1506.50,1507.00,1506.50,1506.75,539,1256,1795.00
10/24/2007,11:36,1506.75,1507.00,1506.00,1506.00,741,1284,2025.00
10/24/2007,11:37,1506.00,1506.00,1504.25,1505.00,2882,3887,6769.00
10/24/2007,11:38,1504.75,1505.50,1504.50,1505.00,1061,975,2036.00
10/24/2007,11:39,1505.00,1506.00,1505.00,1505.75,705,289,994.00
10/24/2007,11:40,1506.00,1506.25,1505.00,1505.75,711,1398,2109.00
10/24/2007,11:41,1505.75,1506.00,1505.25,1505.75,398,473,871.00
10/24/2007,11:42,1505.50,1505.75,1504.25,1504.25,453,1650,2103.00
10/24/2007,11:43,1504.25,1506.50,1504.25,1505.75,3404,1837,5241.00
10/24/2007,11:44,1505.50,1506.00,1505.50,1506.00,276,441,717.00
10/24/2007,11:45,1506.00,1507.50,1506.00,1507.00,3362,1775,5137.00
10/24/2007,11:46,1507.00,1507.25,1506.25,1506.25,925,2073,2998.00
10/24/2007,11:47,1506.00,1506.50,1505.75,1506.50,707,1032,1739.00
10/24/2007,11:48,1506.50,1506.75,1506.00,1506.25,534,306,840.00
10/24/2007,11:49,1506.25,1507.00,1505.75,1505.75,1220,1265,2485.00
10/24/2007,11:50,1505.75,1506.25,1505.00,1506.25,1978,1717,3695.00
10/24/2007,11:51,1506.25,1506.25,1505.25,1505.50,247,701,948.00
10/24/2007,11:52,1505.50,1506.25,1504.75,1504.75,684,647,1331.00
10/24/2007,11:53,1505.00,1505.25,1504.00,1504.25,668,1853,2521.00
10/24/2007,11:54,1504.50,1504.50,1502.50,1502.50,1059,4677,5736.00
10/24/2007,11:55,1502.50,1503.00,1502.25,1502.50,1438,1757,3195.00
10/24/2007,11:56,1502.50,1502.50,1501.25,1502.00,1709,4024,5733.00
10/24/2007,11:57,1501.75,1502.75,1501.75,1502.75,1469,503,1972.00
10/24/2007,11:58,1502.75,1503.25,1502.75,1503.00,916,537,1453.00
10/24/2007,11:59,1503.00,1503.50,1503.00,1503.50,873,253,1126.00
10/24/2007,12:00,1503.25,1504.25,1502.75,1504.25,1617,1177,2794.00
10/24/2007,12:01,1504.25,1504.25,1503.25,1503.75,524,1181,1705.00
10/24/2007,12:02,1503.75,1504.00,1503.75,1503.75,284,592,876.00
10/24/2007,12:03,1503.75,1504.25,1503.75,1504.00,454,312,766.00
10/24/2007,12:04,1504.00,1504.00,1502.50,1502.50,379,1677,2056.00
10/24/2007,12:05,1502.50,1502.75,1501.75,1502.00,1015,2160,3175.00
10/24/2007,12:06,1502.00,1502.75,1502.00,1502.75,710,491,1201.00
10/24/2007,12:07,1502.75,1504.75,1502.75,1504.25,2177,1619,3796.00
10/24/2007,12:08,1504.25,1505.00,1504.00,1504.00,932,495,1427.00
10/24/2007,12:09,1504.00,1505.50,1504.00,1505.25,2409,1175,3584.00
10/24/2007,12:10,1505.25,1505.50,1504.75,1504.75,1221,1418,2639.00
10/24/2007,12:11,1505.00,1506.00,1505.00,1505.50,1963,1167,3130.00
10/24/2007,12:12,1505.25,1505.75,1505.00,1505.50,789,575,1364.00
10/24/2007,12:13,1505.50,1506.25,1505.25,1506.00,1427,968,2395.00
10/24/2007,12:14,1505.75,1506.00,1505.00,1505.25,144,843,987.00
10/24/2007,12:15,1505.00,1505.75,1505.00,1505.50,1410,931,2341.00
10/24/2007,12:16,1505.75,1505.75,1504.25,1504.25,523,2150,2673.00
10/24/2007,12:17,1504.50,1504.50,1502.50,1503.75,1996,3148,5144.00
10/24/2007,12:18,1503.75,1504.25,1503.75,1504.00,546,812,1358.00
10/24/2007,12:19,1504.25,1504.25,1502.00,1502.25,635,4162,4797.00
10/24/2007,12:20,1502.25,1503.50,1502.00,1503.25,2347,1553,3900.00
10/24/2007,12:21,1503.00,1503.25,1501.75,1502.25,378,2403,2781.00
10/24/2007,12:22,1502.00,1502.25,1501.00,1502.00,2699,2777,5476.00
10/24/2007,12:23,1501.75,1503.00,1501.75,1502.75,2348,892,3240.00
10/24/2007,12:24,1502.75,1503.00,1501.75,1502.75,1863,1727,3590.00
10/24/2007,12:25,1502.75,1503.25,1502.25,1503.25,928,1357,2285.00
10/24/2007,12:26,1503.00,1503.50,1502.50,1503.25,1325,962,2287.00
10/24/2007,12:27,1503.25,1503.75,1503.00,1503.50,1282,766,2048.00
10/24/2007,12:28,1503.50,1503.75,1503.00,1503.75,1195,849,2044.00
10/24/2007,12:29,1503.50,1505.50,1503.50,1505.25,4034,2626,6660.00
10/24/2007,12:30,1505.25,1505.50,1504.50,1504.75,1137,1875,3012.00
10/24/2007,12:31,1504.75,1505.25,1504.00,1504.25,580,1469,2049.00
10/24/2007,12:32,1504.25,1504.75,1503.75,1504.00,956,1415,2371.00
10/24/2007,12:33,1504.25,1504.25,1503.50,1503.75,736,830,1566.00
10/24/2007,12:34,1504.00,1505.25,1503.75,1504.50,2217,1600,3817.00
10/24/2007,12:35,1504.75,1505.00,1504.00,1504.50,704,1209,1913.00
10/24/2007,12:36,1504.50,1504.50,1504.00,1504.00,209,567,776.00
10/24/2007,12:37,1504.25,1504.50,1502.75,1503.25,1781,1989,3770.00
10/24/2007,12:38,1503.50,1503.50,1502.75,1502.75,684,1548,2232.00
10/24/2007,12:39,1502.75,1503.25,1502.00,1502.75,1230,2058,3288.00
10/24/2007,12:40,1502.75,1502.75,1501.50,1501.75,626,2140,2766.00
10/24/2007,12:41,1501.75,1502.25,1501.25,1501.75,1955,1475,3430.00
10/24/2007,12:42,1501.75,1502.50,1501.75,1502.50,531,110,641.00
10/24/2007,12:43,1502.75,1503.00,1501.75,1501.75,695,1416,2111.00
10/24/2007,12:44,1501.75,1502.00,1500.00,1501.00,4772,6622,11394.00
10/24/2007,12:45,1501.25,1501.25,1500.50,1501.00,1890,2198,4088.00
10/24/2007,12:46,1500.75,1502.00,1500.75,1501.50,1276,809,2085.00
10/24/2007,12:47,1501.75,1502.25,1501.00,1502.00,1478,433,1911.00
10/24/2007,12:48,1502.00,1503.25,1501.75,1502.75,1859,1192,3051.00
10/24/2007,12:49,1502.75,1504.00,1502.50,1503.50,2192,1576,3768.00
10/24/2007,12:50,1503.50,1503.50,1502.75,1502.75,602,646,1248.00
10/24/2007,12:51,1502.50,1503.50,1502.50,1503.50,1121,838,1959.00
10/24/2007,12:52,1503.25,1503.50,1502.25,1502.50,324,1077,1401.00
10/24/2007,12:53,1502.50,1503.00,1502.00,1503.00,1298,959,2257.00
10/24/2007,12:54,1503.00,1503.25,1502.50,1503.00,738,1886,2624.00
10/24/2007,12:55,1503.00,1503.00,1501.75,1502.00,301,2352,2653.00
10/24/2007,12:56,1501.75,1502.25,1501.50,1501.50,1351,1299,2650.00
10/24/2007,12:57,1501.50,1501.75,1500.50,1500.50,1158,1975,3133.00
10/24/2007,12:58,1500.50,1501.00,1500.00,1500.50,1762,2745,4507.00
10/24/2007,12:59,1500.25,1501.25,1500.00,1501.25,1806,1575,3381.00
10/24/2007,13:00,1501.00,1502.50,1501.00,1502.50,2624,1291,3915.00
10/24/2007,13:01,1502.25,1502.50,1501.75,1502.00,415,941,1356.00
10/24/2007,13:02,1502.25,1502.25,1500.50,1501.00,1623,1996,3619.00
10/24/2007,13:03,1500.75,1501.00,1498.25,1499.00,5376,9774,15150.00
10/24/2007,13:04,1499.00,1499.00,1497.75,1497.75,1793,4465,6258.00
10/24/2007,13:05,1498.00,1498.75,1497.25,1497.75,3945,4897,8842.00
10/24/2007,13:06,1497.75,1499.25,1497.75,1499.00,2261,1640,3901.00
10/24/2007,13:07,1499.00,1499.50,1498.50,1498.75,1437,1849,3286.00
10/24/2007,13:08,1498.75,1499.25,1498.50,1499.00,893,634,1527.00
10/24/2007,13:09,1499.00,1499.50,1498.75,1499.25,1433,836,2269.00
10/24/2007,13:10,1499.50,1499.50,1498.00,1498.25,1458,3006,4464.00
10/24/2007,13:11,1498.25,1498.50,1497.75,1498.00,2021,4831,6852.00
10/24/2007,13:12,1497.75,1499.25,1497.00,1498.50,5148,5305,10453.00
10/24/2007,13:13,1498.50,1499.25,1498.50,1498.50,1654,1735,3389.00
10/24/2007,13:14,1498.75,1499.25,1498.00,1498.00,946,1510,2456.00
10/24/2007,13:15,1498.25,1498.50,1496.75,1497.00,3266,7078,10344.00
10/24/2007,13:16,1497.00,1497.50,1496.25,1496.25,2177,5163,7340.00
10/24/2007,13:17,1496.25,1498.50,1496.25,1498.50,3921,2232,6153.00
10/24/2007,13:18,1498.50,1499.25,1498.00,1498.25,1793,2064,3857.00
10/24/2007,13:19,1498.25,1499.00,1498.25,1498.75,1267,1000,2267.00
10/24/2007,13:20,1498.75,1498.75,1497.75,1498.25,873,1398,2271.00
10/24/2007,13:21,1498.25,1501.50,1498.00,1501.25,6808,2673,9481.00
10/24/2007,13:22,1501.25,1504.00,1501.25,1502.50,8608,5026,13634.00
10/24/2007,13:23,1502.50,1503.00,1501.75,1501.75,2849,3913,6762.00
10/24/2007,13:24,1502.00,1502.75,1501.00,1502.50,2488,2330,4818.00
10/24/2007,13:25,1502.50,1504.00,1502.25,1503.75,4838,2788,7626.00
10/24/2007,13:26,1503.50,1504.25,1502.75,1503.25,3336,3650,6986.00
10/24/2007,13:27,1503.25,1503.75,1501.75,1502.25,657,2173,2830.00
10/24/2007,13:28,1502.00,1502.50,1502.00,1502.50,686,1061,1747.00
10/24/2007,13:29,1502.50,1505.50,1502.25,1505.50,6037,1750,7787.00
10/24/2007,13:30,1505.25,1509.00,1505.25,1507.00,16199,10733,26932.00
10/24/2007,13:31,1507.00,1509.50,1506.75,1508.50,9169,4208,13377.00
10/24/2007,13:32,1508.50,1509.50,1507.75,1508.25,5212,4980,10192.00
10/24/2007,13:33,1508.25,1508.50,1507.00,1507.25,4007,4961,8968.00
10/24/2007,13:34,1507.25,1507.75,1507.00,1507.50,1738,2015,3753.00
10/24/2007,13:35,1507.50,1511.50,1507.50,1510.50,17993,6659,24652.00
10/24/2007,13:36,1510.50,1511.00,1509.50,1509.75,4861,7173,12034.00
10/24/2007,13:37,1509.75,1510.00,1507.75,1508.25,3812,6895,10707.00
10/24/2007,13:38,1508.25,1509.25,1508.00,1508.25,2895,2477,5372.00
10/24/2007,13:39,1508.25,1510.00,1507.75,1509.50,2739,2038,4777.00
10/24/2007,13:40,1509.50,1509.50,1508.50,1509.50,1228,1508,2736.00
10/24/2007,13:41,1509.25,1509.50,1508.25,1509.50,1628,1415,3043.00
10/24/2007,13:42,1509.50,1509.50,1508.25,1508.25,1710,2209,3919.00
10/24/2007,13:43,1508.50,1508.75,1506.50,1506.50,2131,4541,6672.00
10/24/2007,13:44,1506.75,1507.50,1506.00,1507.25,2035,2954,4989.00
10/24/2007,13:45,1507.25,1508.25,1506.25,1506.50,2284,2818,5102.00
10/24/2007,13:46,1506.50,1508.25,1506.50,1507.75,2296,2543,4839.00
10/24/2007,13:47,1507.75,1508.25,1507.50,1508.00,1113,1328,2441.00
10/24/2007,13:48,1508.00,1509.00,1506.75,1508.50,2515,1173,3688.00
10/24/2007,13:49,1508.75,1509.25,1507.75,1508.00,2135,2458,4593.00
10/24/2007,13:50,1508.25,1508.75,1507.50,1508.00,1604,1622,3226.00
10/24/2007,13:51,1508.00,1508.75,1507.75,1508.00,789,706,1495.00
10/24/2007,13:52,1508.00,1509.75,1507.00,1507.50,4018,4282,8300.00
10/24/2007,13:53,1507.50,1508.25,1506.50,1507.75,3240,3706,6946.00
10/24/2007,13:54,1507.50,1508.75,1507.50,1508.50,1858,1165,3023.00
10/24/2007,13:55,1508.50,1510.50,1508.50,1509.50,5030,3676,8706.00
10/24/2007,13:56,1509.50,1509.75,1507.75,1509.25,1786,2010,3796.00
10/24/2007,13:57,1509.25,1512.50,1509.25,1512.00,12395,5166,17561.00
10/24/2007,13:58,1512.25,1512.75,1511.25,1512.50,4329,4362,8691.00
10/24/2007,13:59,1512.75,1513.75,1512.25,1513.25,7848,5238,13086.00
10/24/2007,14:00,1513.50,1513.75,1512.00,1513.25,2986,4033,7019.00
10/24/2007,14:01,1513.25,1513.50,1512.00,1512.25,1419,2253,3672.00
10/24/2007,14:02,1512.25,1512.50,1512.00,1512.00,764,2188,2952.00
10/24/2007,14:03,1512.25,1514.75,1512.00,1514.25,9420,5312,14732.00
10/24/2007,14:04,1514.50,1515.50,1514.25,1515.00,7985,4294,12279.00
10/24/2007,14:05,1515.00,1515.50,1514.50,1515.00,3667,3997,7664.00
10/24/2007,14:06,1515.00,1515.25,1514.00,1514.00,2259,3765,6024.00
10/24/2007,14:07,1514.25,1515.25,1513.75,1514.75,3895,2765,6660.00
10/24/2007,14:08,1514.75,1514.75,1514.00,1514.50,1705,2073,3778.00
10/24/2007,14:09,1514.25,1514.50,1513.75,1514.25,1512,1619,3131.00
10/24/2007,14:10,1514.50,1518.25,1514.00,1517.75,10218,3199,13417.00
10/24/2007,14:11,1518.00,1518.50,1517.00,1517.50,9650,5844,15494.00
10/24/2007,14:12,1517.25,1517.50,1516.25,1517.25,4355,5247,9602.00
10/24/2007,14:13,1517.25,1520.00,1517.25,1519.75,10468,3402,13870.00
10/24/2007,14:14,1520.00,1522.50,1519.00,1519.75,14418,12412,26830.00
10/24/2007,14:15,1519.75,1521.75,1519.50,1521.00,5172,3233,8405.00
10/24/2007,14:16,1521.00,1522.00,1518.50,1521.00,5561,4449,10010.00
10/24/2007,14:17,1521.00,1521.25,1518.25,1519.00,2817,4706,7523.00
10/24/2007,14:18,1519.00,1521.00,1518.50,1520.00,4303,3019,7322.00
10/24/2007,14:19,1520.00,1520.25,1518.50,1519.25,1327,2379,3706.00
10/24/2007,14:20,1519.00,1519.50,1518.50,1519.00,2542,2734,5276.00
10/24/2007,14:21,1518.75,1520.75,1518.50,1520.50,3949,1399,5348.00
10/24/2007,14:22,1520.75,1521.00,1518.25,1518.50,2167,4491,6658.00
10/24/2007,14:23,1518.25,1518.75,1517.50,1517.75,2972,4644,7616.00
10/24/2007,14:24,1517.75,1518.75,1517.50,1518.50,1990,1571,3561.00
10/24/2007,14:25,1518.50,1519.00,1517.50,1518.75,2602,1514,4116.00
10/24/2007,14:26,1518.75,1518.75,1517.75,1518.25,1386,1213,2599.00
10/24/2007,14:27,1518.50,1519.50,1518.00,1519.25,2836,750,3586.00
10/24/2007,14:28,1519.50,1519.75,1518.50,1518.75,1176,1942,3118.00
10/24/2007,14:29,1518.75,1520.50,1518.50,1520.25,3361,797,4158.00
10/24/2007,14:30,1520.50,1524.25,1520.50,1523.25,13055,2590,15645.00
10/24/2007,14:31,1523.25,1524.00,1522.25,1523.00,5272,5032,10304.00
10/24/2007,14:32,1523.00,1523.50,1522.00,1522.00,2152,2132,4284.00
10/24/2007,14:33,1522.25,1522.50,1519.25,1519.25,3449,7516,10965.00
10/24/2007,14:34,1519.25,1519.75,1517.75,1519.00,4129,6041,10170.00
10/24/2007,14:35,1519.00,1519.25,1517.75,1518.00,1182,4544,5726.00
10/24/2007,14:36,1517.75,1519.00,1517.50,1518.75,2159,1992,4151.00
10/24/2007,14:37,1518.75,1519.50,1518.25,1519.00,2450,2085,4535.00
10/24/2007,14:38,1519.00,1519.00,1515.75,1516.25,3971,9085,13056.00
10/24/2007,14:39,1516.50,1517.00,1515.75,1516.00,3103,3811,6914.00
10/24/2007,14:40,1516.00,1516.75,1515.25,1516.25,2303,2967,5270.00
10/24/2007,14:41,1516.25,1518.75,1515.75,1518.25,4619,1722,6341.00
10/24/2007,14:42,1518.00,1518.50,1516.50,1516.75,2541,2351,4892.00
10/24/2007,14:43,1517.00,1517.25,1515.75,1517.00,2108,2552,4660.00
10/24/2007,14:44,1517.00,1517.25,1515.75,1517.25,2240,1241,3481.00
10/24/2007,14:45,1517.25,1517.50,1515.75,1516.00,2216,2171,4387.00
10/24/2007,14:46,1515.75,1517.00,1515.00,1515.50,2688,3568,6256.00
10/24/2007,14:47,1515.25,1517.00,1514.75,1514.75,2709,4714,7423.00
10/24/2007,14:48,1514.75,1515.50,1514.50,1515.00,4495,4825,9320.00
10/24/2007,14:49,1515.25,1516.75,1515.00,1516.25,2615,1118,3733.00
10/24/2007,14:50,1516.50,1517.00,1516.00,1516.25,822,772,1594.00
10/24/2007,14:51,1516.00,1516.00,1514.75,1515.25,2501,3058,5559.00
10/24/2007,14:52,1515.50,1518.25,1515.50,1516.50,5891,3086,8977.00
10/24/2007,14:53,1516.75,1518.25,1516.75,1517.50,1845,1189,3034.00
10/24/2007,14:54,1517.50,1518.50,1517.25,1518.25,1828,375,2203.00
10/24/2007,14:55,1518.50,1521.00,1518.50,1520.75,7239,3186,10425.00
10/24/2007,14:56,1520.50,1522.25,1520.25,1522.00,7971,3468,11439.00
10/24/2007,14:57,1521.75,1522.50,1521.00,1522.25,5154,3672,8826.00
10/24/2007,14:58,1522.25,1523.00,1521.75,1523.00,5621,4990,10611.00
10/24/2007,14:59,1523.00,1523.25,1522.25,1522.50,5836,4839,10675.00
10/24/2007,15:00,1522.75,1523.00,1522.00,1522.50,7171,7982,15153.00
10/24/2007,15:01,1522.50,1522.75,1521.50,1522.00,4407,8605,13012.00
10/24/2007,15:02,1522.00,1522.25,1521.50,1521.75,2775,3369,6144.00
10/24/2007,15:03,1521.75,1522.25,1521.50,1522.00,3077,2128,5205.00
10/24/2007,15:04,1521.75,1522.25,1521.75,1522.00,998,400,1398.00
10/24/2007,15:05,1522.00,1522.25,1521.75,1522.00,2168,1958,4126.00
10/24/2007,15:06,1521.75,1522.75,1521.75,1522.75,3722,422,4144.00
10/24/2007,15:07,1522.75,1524.25,1522.75,1524.00,5258,2148,7406.00
10/24/2007,15:08,1524.25,1524.50,1523.50,1524.00,1595,2013,3608.00
10/24/2007,15:09,1523.75,1524.50,1523.75,1524.25,1416,528,1944.00
10/24/2007,15:10,1524.00,1524.25,1521.75,1522.25,1123,4597,5720.00
10/24/2007,15:11,1522.25,1522.50,1521.75,1522.00,682,2765,3447.00
10/24/2007,15:12,1522.00,1522.25,1521.25,1521.50,697,1855,2552.00
10/24/2007,15:13,1521.50,1522.25,1521.00,1522.25,1220,1084,2304.00
10/24/2007,15:14,1522.25,1523.00,1522.00,1522.75,2319,1642,3961.00
10/24/2007,15:15,1522.75,1522.75,1521.50,1522.00,2035,2571,4606.00
10/24/2007,15:31,1522.25,1522.25,1521.50,1521.50,605,607,1212.00
10/24/2007,15:32,1521.50,1521.75,1521.25,1521.50,75,49,124.00
10/24/2007,15:33,1521.50,1521.75,1521.50,1521.75,12,12,24.00
10/24/2007,15:34,1521.75,1521.75,1521.50,1521.50,169,74,243.00
10/24/2007,15:35,1521.75,1521.75,1521.50,1521.50,6,113,119.00
10/24/2007,15:36,1521.50,1521.75,1521.25,1521.75,20,205,225.00
10/24/2007,15:37,1521.75,1522.25,1521.75,1522.25,372,2,374.00
10/24/2007,15:38,1522.25,1522.50,1522.00,1522.50,310,73,383.00
10/24/2007,15:39,1522.50,1522.50,1522.25,1522.25,19,4,23.00
10/24/2007,15:40,1522.25,1522.50,1522.00,1522.50,315,81,396.00
10/24/2007,15:41,1522.50,1522.50,1522.25,1522.25,25,4,29.00
10/24/2007,15:42,1522.50,1522.75,1522.25,1522.50,34,14,48.00
10/24/2007,15:43,1522.75,1522.75,1522.50,1522.75,173,4,177.00
10/24/2007,15:44,1522.75,1523.00,1522.50,1522.50,70,35,105.00
10/24/2007,15:45,1522.75,1522.75,1522.50,1522.75,148,3,151.00
10/24/2007,15:46,1522.75,1522.75,1522.75,1522.75,120,0,120.00
10/24/2007,15:47,1522.75,1522.75,1522.75,1522.75,13,0,13.00
10/24/2007,15:48,1522.50,1523.75,1522.50,1523.75,609,39,648.00
10/24/2007,15:49,1523.75,1524.50,1523.75,1524.25,251,436,687.00
10/24/2007,15:50,1524.00,1524.25,1523.50,1523.50,62,225,287.00
10/24/2007,15:51,1523.75,1523.75,1523.50,1523.75,18,6,24.00
10/24/2007,15:52,1523.75,1524.25,1523.75,1524.25,361,12,373.00
10/24/2007,15:53,1524.25,1524.50,1524.00,1524.50,59,117,176.00
10/24/2007,15:54,1524.25,1525.00,1524.25,1525.00,254,66,320.00
10/24/2007,15:55,1525.00,1525.25,1524.75,1525.00,239,194,433.00
10/24/2007,15:56,1525.00,1525.25,1524.75,1524.75,86,156,242.00
10/24/2007,15:57,1525.00,1525.00,1524.25,1524.25,55,274,329.00
10/24/2007,15:58,1524.50,1524.50,1523.75,1524.00,326,313,639.00
10/24/2007,15:59,1524.00,1524.50,1524.00,1524.50,18,361,379.00
10/24/2007,16:00,1524.50,1525.00,1524.50,1525.00,256,9,265.00
10/24/2007,17:01,1525.00,1525.50,1525.00,1525.25,81,120,201.00
10/24/2007,17:02,1525.25,1525.50,1525.25,1525.50,66,82,148.00
10/24/2007,17:03,1525.25,1525.50,1525.25,1525.25,15,32,47.00
10/24/2007,17:04,1525.25,1525.50,1525.25,1525.50,20,1,21.00
10/24/2007,17:05,1525.50,1525.50,1525.25,1525.25,19,15,34.00
10/24/2007,17:06,1525.25,1525.25,1525.25,1525.25,0,4,4.00
10/24/2007,17:08,1525.25,1525.25,1525.25,1525.25,0,6,6.00
10/24/2007,17:09,1525.25,1525.50,1525.25,1525.50,54,3,57.00
10/24/2007,17:10,1525.25,1525.25,1525.25,1525.25,0,9,9.00
10/24/2007,17:11,1525.25,1525.25,1525.00,1525.00,0,16,16.00
10/24/2007,17:12,1525.00,1525.25,1525.00,1525.25,10,4,14.00
10/24/2007,17:14,1525.25,1525.25,1525.00,1525.25,8,128,136.00
10/24/2007,17:15,1525.25,1525.50,1525.00,1525.25,36,2,38.00
10/24/2007,17:16,1525.00,1525.00,1525.00,1525.00,0,2,2.00
10/24/2007,17:17,1525.25,1525.25,1525.00,1525.00,1,3,4.00
10/24/2007,17:18,1525.25,1525.25,1525.00,1525.00,12,2,14.00
10/24/2007,17:19,1525.00,1525.00,1525.00,1525.00,0,2,2.00
10/24/2007,17:20,1525.25,1525.25,1525.00,1525.00,5,10,15.00
10/24/2007,17:21,1525.00,1525.25,1525.00,1525.00,13,9,22.00
10/24/2007,17:24,1525.00,1525.00,1524.75,1524.75,0,193,193.00
10/24/2007,17:25,1524.75,1524.75,1524.75,1524.75,0,2,2.00
10/24/2007,17:26,1524.75,1524.75,1524.75,1524.75,0,49,49.00
10/24/2007,17:27,1524.75,1524.75,1524.50,1524.50,0,268,268.00
10/24/2007,17:28,1524.50,1524.50,1524.25,1524.25,0,125,125.00
10/24/2007,17:29,1524.50,1524.75,1524.50,1524.75,7,0,7.00
10/24/2007,17:30,1524.50,1525.00,1524.50,1525.00,10,2,12.00
10/24/2007,17:31,1525.00,1525.00,1524.75,1524.75,1,2,3.00
10/24/2007,17:32,1524.75,1524.75,1524.75,1524.75,0,4,4.00
10/24/2007,17:33,1524.50,1524.75,1524.50,1524.75,8,2,10.00
10/24/2007,17:34,1524.75,1524.75,1524.75,1524.75,39,0,39.00
10/24/2007,17:35,1524.75,1524.75,1524.75,1524.75,13,0,13.00
10/24/2007,17:36,1524.75,1524.75,1524.75,1524.75,22,0,22.00
10/24/2007,17:37,1524.75,1524.75,1524.75,1524.75,5,0,5.00
10/24/2007,17:38,1524.75,1524.75,1524.75,1524.75,5,0,5.00
10/24/2007,17:39,1525.00,1525.00,1525.00,1525.00,4,0,4.00
10/24/2007,17:41,1525.00,1525.00,1525.00,1525.00,5,0,5.00
10/24/2007,17:42,1524.75,1524.75,1524.75,1524.75,0,6,6.00
10/24/2007,17:43,1525.00,1525.00,1525.00,1525.00,6,0,6.00
10/24/2007,17:44,1525.00,1525.00,1525.00,1525.00,156,0,156.00
10/24/2007,17:45,1525.00,1525.00,1525.00,1525.00,7,0,7.00
10/24/2007,17:46,1525.25,1525.25,1525.25,1525.25,6,0,6.00
10/24/2007,17:47,1525.00,1525.25,1525.00,1525.25,4,3,7.00
10/24/2007,17:48,1525.00,1525.00,1525.00,1525.00,0,272,272.00
10/24/2007,17:49,1525.00,1525.25,1525.00,1525.00,1,22,23.00
10/24/2007,17:50,1525.25,1525.25,1525.00,1525.25,2,2,4.00
10/24/2007,17:51,1525.25,1525.25,1525.25,1525.25,4,0,4.00
10/24/2007,17:55,1525.25,1525.25,1525.00,1525.25,2,4,6.00
10/24/2007,17:59,1525.25,1525.50,1525.25,1525.25,10,3,13.00
10/24/2007,18:00,1525.25,1525.25,1525.25,1525.25,0,11,11.00
10/24/2007,18:01,1525.25,1525.25,1525.25,1525.25,0,51,51.00
10/24/2007,18:02,1525.25,1525.25,1525.25,1525.25,0,17,17.00
10/24/2007,18:03,1525.50,1525.50,1525.50,1525.50,1,0,1.00
10/24/2007,18:04,1525.50,1525.50,1525.50,1525.50,1,0,1.00
10/24/2007,18:05,1525.50,1525.50,1525.50,1525.50,156,0,156.00
10/24/2007,18:06,1525.50,1525.75,1525.50,1525.75,105,0,105.00
10/24/2007,18:07,1525.75,1525.75,1525.75,1525.75,18,0,18.00
10/24/2007,18:08,1525.75,1525.75,1525.75,1525.75,3,0,3.00
10/24/2007,18:09,1525.75,1525.75,1525.75,1525.75,5,0,5.00
10/24/2007,18:10,1526.00,1526.25,1526.00,1526.00,101,7,108.00
10/24/2007,18:11,1525.75,1526.00,1525.75,1525.75,1,26,27.00
10/24/2007,18:12,1525.75,1526.00,1525.75,1526.00,15,70,85.00
10/24/2007,18:13,1525.75,1525.75,1525.75,1525.75,0,8,8.00
10/24/2007,18:14,1525.50,1526.00,1525.50,1526.00,41,1,42.00
10/24/2007,18:15,1526.00,1526.00,1526.00,1526.00,1,0,1.00
10/24/2007,18:16,1526.00,1526.25,1526.00,1526.25,55,0,55.00
10/24/2007,18:17,1526.00,1526.00,1525.75,1525.75,2,71,73.00
10/24/2007,18:18,1525.75,1525.75,1525.50,1525.50,0,2,2.00
10/24/2007,18:19,1525.75,1525.75,1525.50,1525.50,7,1,8.00
10/24/2007,18:20,1525.75,1525.75,1525.75,1525.75,5,0,5.00
10/24/2007,18:21,1525.75,1525.75,1525.50,1525.75,3,51,54.00
10/24/2007,18:23,1525.75,1525.75,1525.50,1525.50,1,2,3.00
10/24/2007,18:24,1525.50,1525.50,1525.00,1525.00,0,46,46.00
10/24/2007,18:25,1525.00,1525.25,1525.00,1525.00,10,56,66.00
10/24/2007,18:26,1525.00,1525.25,1525.00,1525.25,102,9,111.00
10/24/2007,18:27,1525.25,1525.25,1525.25,1525.25,1,0,1.00
10/24/2007,18:30,1525.25,1525.25,1525.00,1525.00,11,50,61.00
10/24/2007,18:31,1525.00,1525.00,1525.00,1525.00,0,10,10.00
10/24/2007,18:32,1525.00,1525.25,1525.00,1525.25,25,5,30.00
10/24/2007,18:33,1525.25,1525.25,1525.25,1525.25,4,0,4.00
10/24/2007,18:35,1525.00,1525.25,1525.00,1525.25,1,1,2.00
10/24/2007,18:36,1525.25,1525.25,1525.25,1525.25,5,0,5.00
10/24/2007,18:37,1525.25,1525.25,1525.00,1525.00,3,22,25.00
10/24/2007,18:38,1525.25,1525.25,1525.25,1525.25,5,0,5.00
10/24/2007,18:39,1525.25,1525.50,1525.00,1525.00,36,46,82.00
10/24/2007,18:40,1525.00,1525.25,1525.00,1525.00,1,9,10.00
10/24/2007,18:41,1525.00,1525.00,1524.50,1524.75,2,166,168.00
10/24/2007,18:42,1524.75,1524.75,1524.50,1524.50,3,119,122.00
10/24/2007,18:43,1524.50,1524.50,1524.50,1524.50,0,13,13.00
10/24/2007,18:44,1524.50,1524.50,1524.50,1524.50,0,1,1.00
10/24/2007,18:45,1524.50,1524.50,1524.50,1524.50,0,1,1.00
10/24/2007,18:46,1524.50,1524.50,1524.25,1524.25,0,32,32.00
10/24/2007,18:47,1524.50,1524.50,1524.25,1524.25,2,1,3.00
10/24/2007,18:48,1524.25,1524.25,1524.25,1524.25,0,1,1.00
10/24/2007,18:49,1524.25,1524.50,1524.25,1524.50,6,2,8.00
10/24/2007,18:50,1524.25,1524.50,1524.25,1524.50,127,1,128.00
10/24/2007,18:52,1524.50,1524.50,1524.25,1524.25,105,17,122.00
10/24/2007,18:53,1524.25,1524.25,1524.25,1524.25,0,20,20.00
10/24/2007,18:54,1524.50,1524.50,1524.25,1524.25,5,32,37.00
10/24/2007,18:55,1524.25,1524.25,1524.25,1524.25,0,19,19.00
10/24/2007,18:56,1524.00,1524.25,1524.00,1524.25,17,34,51.00
10/24/2007,18:57,1524.25,1524.25,1524.25,1524.25,19,0,19.00
10/24/2007,18:58,1524.25,1524.25,1524.00,1524.00,5,9,14.00
10/24/2007,18:59,1524.00,1524.25,1524.00,1524.25,10,14,24.00
10/24/2007,19:01,1524.00,1524.00,1523.75,1523.75,0,108,108.00
10/24/2007,19:02,1524.00,1524.00,1523.75,1523.75,1,16,17.00
10/24/2007,19:03,1524.00,1524.00,1524.00,1524.00,3,0,3.00
10/24/2007,19:04,1524.00,1524.00,1523.75,1524.00,8,4,12.00
10/24/2007,19:05,1524.00,1524.00,1523.75,1523.75,7,5,12.00
10/24/2007,19:06,1524.00,1524.00,1523.75,1524.00,33,9,42.00
10/24/2007,19:07,1524.00,1524.00,1524.00,1524.00,2,0,2.00
10/24/2007,19:08,1523.75,1523.75,1523.75,1523.75,0,2,2.00
10/24/2007,19:09,1524.00,1524.00,1524.00,1524.00,3,0,3.00
10/24/2007,19:10,1523.75,1524.00,1523.75,1523.75,107,11,118.00
10/24/2007,19:11,1524.00,1524.00,1523.75,1524.00,19,7,26.00
10/24/2007,19:12,1523.75,1524.00,1523.75,1524.00,4,5,9.00
10/24/2007,19:13,1524.00,1524.00,1523.75,1523.75,3,1,4.00
10/24/2007,19:14,1524.00,1524.00,1523.75,1523.75,73,3,76.00
10/24/2007,19:15,1524.00,1524.00,1524.00,1524.00,1,0,1.00
10/24/2007,19:16,1524.00,1524.00,1524.00,1524.00,2,0,2.00
10/24/2007,19:17,1524.00,1524.00,1523.75,1523.75,2,171,173.00
10/24/2007,19:18,1523.75,1523.75,1523.50,1523.75,22,66,88.00
10/24/2007,19:19,1523.75,1523.75,1523.75,1523.75,2,0,2.00
10/24/2007,19:20,1523.75,1523.75,1523.75,1523.75,2,0,2.00
10/24/2007,19:21,1523.50,1523.50,1523.50,1523.50,0,4,4.00
10/24/2007,19:22,1523.50,1523.75,1523.50,1523.75,1,2,3.00
10/24/2007,19:23,1523.75,1523.75,1523.75,1523.75,6,0,6.00
10/24/2007,19:24,1523.75,1523.75,1523.75,1523.75,60,0,60.00
10/24/2007,19:25,1524.00,1524.00,1524.00,1524.00,1,0,1.00
10/24/2007,19:26,1524.00,1524.00,1524.00,1524.00,15,0,15.00
10/24/2007,19:27,1524.00,1524.00,1524.00,1524.00,2,0,2.00
10/24/2007,19:28,1523.75,1524.00,1523.75,1524.00,10,4,14.00
10/24/2007,19:29,1524.00,1524.00,1524.00,1524.00,4,0,4.00
10/24/2007,19:30,1524.00,1524.00,1524.00,1524.00,1,0,1.00
10/24/2007,19:31,1524.00,1524.00,1524.00,1524.00,2,0,2.00
10/24/2007,19:33,1524.00,1524.00,1524.00,1524.00,2,0,2.00
10/24/2007,19:34,1524.00,1524.00,1524.00,1524.00,1,0,1.00
10/24/2007,19:35,1524.00,1524.50,1524.00,1524.25,87,3,90.00
10/24/2007,19:36,1524.25,1524.50,1524.25,1524.50,47,1,48.00
10/24/2007,19:37,1524.50,1524.50,1524.25,1524.25,20,2,22.00
10/24/2007,19:38,1524.25,1524.25,1524.25,1524.25,0,11,11.00
10/24/2007,19:39,1524.25,1524.50,1524.25,1524.50,3,1,4.00
10/24/2007,19:40,1524.25,1524.25,1524.25,1524.25,0,16,16.00
10/24/2007,19:41,1524.25,1524.25,1524.00,1524.25,3,76,79.00
10/24/2007,19:42,1524.00,1524.00,1523.75,1523.75,0,20,20.00
10/24/2007,19:43,1524.00,1524.00,1524.00,1524.00,6,0,6.00
10/24/2007,19:44,1524.00,1524.00,1524.00,1524.00,6,0,6.00
10/24/2007,19:45,1524.00,1524.00,1524.00,1524.00,3,0,3.00
10/24/2007,19:46,1524.00,1524.00,1524.00,1524.00,5,0,5.00
10/24/2007,19:47,1524.00,1524.00,1523.75,1523.75,4,6,10.00
10/24/2007,19:48,1524.00,1524.00,1524.00,1524.00,5,0,5.00
10/24/2007,19:49,1524.00,1524.00,1524.00,1524.00,2,0,2.00
10/24/2007,19:50,1524.00,1524.25,1524.00,1524.25,14,0,14.00
10/24/2007,19:51,1524.00,1524.25,1524.00,1524.25,1,11,12.00
10/24/2007,19:52,1524.25,1524.25,1524.00,1524.00,2,40,42.00
10/24/2007,19:53,1524.00,1524.25,1523.75,1524.00,8,35,43.00
10/24/2007,19:55,1524.00,1524.00,1523.75,1523.75,1,9,10.00
10/24/2007,19:56,1523.75,1523.75,1523.75,1523.75,0,22,22.00
10/24/2007,19:57,1523.75,1523.75,1523.75,1523.75,0,27,27.00
10/24/2007,19:58,1523.75,1523.75,1523.50,1523.50,0,7,7.00
10/24/2007,19:59,1523.50,1523.50,1523.50,1523.50,0,5,5.00
10/24/2007,20:00,1523.75,1523.75,1523.50,1523.50,1,10,11.00
10/24/2007,20:01,1523.50,1523.50,1523.50,1523.50,0,120,120.00
10/24/2007,20:02,1523.50,1523.50,1523.50,1523.50,0,1,1.00
10/24/2007,20:03,1523.50,1523.50,1523.50,1523.50,0,11,11.00
10/24/2007,20:05,1523.50,1523.50,1523.00,1523.00,0,83,83.00
10/24/2007,20:06,1523.00,1523.25,1523.00,1523.00,8,5,13.00
10/24/2007,20:07,1523.00,1523.25,1523.00,1523.00,1,27,28.00
10/24/2007,20:08,1523.00,1523.00,1522.75,1523.00,21,11,32.00
10/24/2007,20:09,1523.25,1523.25,1522.75,1523.25,8,23,31.00
10/24/2007,20:10,1523.25,1523.25,1523.00,1523.00,3,2,5.00
10/24/2007,20:11,1523.25,1523.25,1523.00,1523.00,6,12,18.00
10/24/2007,20:12,1523.25,1523.50,1523.25,1523.50,52,0,52.00
10/24/2007,20:13,1523.50,1523.75,1522.75,1523.00,17,50,67.00
10/24/2007,20:14,1523.00,1523.25,1523.00,1523.25,6,0,6.00
10/24/2007,20:15,1523.25,1523.25,1523.25,1523.25,13,0,13.00
10/24/2007,20:16,1523.25,1523.25,1523.00,1523.00,4,47,51.00
10/24/2007,20:17,1523.00,1523.00,1523.00,1523.00,0,1,1.00
10/24/2007,20:18,1523.00,1523.00,1523.00,1523.00,0,1,1.00
10/24/2007,20:19,1523.00,1523.25,1523.00,1523.25,6,52,58.00
10/24/2007,20:20,1523.00,1523.00,1522.75,1522.75,0,71,71.00
10/24/2007,20:21,1522.75,1522.75,1522.75,1522.75,0,1,1.00
10/24/2007,20:22,1522.75,1523.00,1522.75,1523.00,1,27,28.00
10/24/2007,20:23,1523.00,1523.00,1522.75,1522.75,6,1,7.00
10/24/2007,20:24,1522.75,1522.75,1522.75,1522.75,0,2,2.00
10/24/2007,20:25,1522.75,1522.75,1522.75,1522.75,0,1,1.00
10/24/2007,20:26,1522.75,1522.75,1522.75,1522.75,0,6,6.00
10/24/2007,20:27,1523.00,1523.25,1523.00,1523.00,100,1,101.00
10/24/2007,20:29,1523.00,1523.00,1523.00,1523.00,0,1,1.00
10/24/2007,20:30,1523.00,1523.00,1523.00,1523.00,0,2,2.00
10/24/2007,20:31,1523.00,1523.00,1523.00,1523.00,0,6,6.00
10/24/2007,20:32,1523.00,1523.00,1522.75,1522.75,0,12,12.00
10/24/2007,20:33,1522.75,1523.00,1522.75,1523.00,1,1,2.00
10/24/2007,20:34,1523.00,1523.00,1522.75,1522.75,2,2,4.00
10/24/2007,20:35,1522.75,1522.75,1522.75,1522.75,0,1,1.00
10/24/2007,20:36,1523.00,1523.00,1522.75,1522.75,5,1,6.00
10/24/2007,20:37,1522.75,1522.75,1522.75,1522.75,0,80,80.00
10/24/2007,20:38,1522.75,1523.00,1522.75,1523.00,1,29,30.00
10/24/2007,20:39,1523.00,1523.00,1523.00,1523.00,3,0,3.00
10/24/2007,20:40,1523.00,1523.00,1522.50,1522.50,5,111,116.00
10/24/2007,20:41,1522.75,1522.75,1522.50,1522.75,13,56,69.00
10/24/2007,20:43,1522.75,1522.75,1522.75,1522.75,2,0,2.00
10/24/2007,20:45,1522.75,1522.75,1522.75,1522.75,68,0,68.00
10/24/2007,20:46,1522.50,1522.50,1522.50,1522.50,0,11,11.00
10/24/2007,20:47,1522.75,1523.00,1522.75,1523.00,111,0,111.00
10/24/2007,20:48,1523.00,1523.00,1523.00,1523.00,1,0,1.00
10/24/2007,20:49,1523.00,1523.00,1522.75,1522.75,8,2,10.00
10/24/2007,20:50,1523.00,1523.00,1523.00,1523.00,1,0,1.00
10/24/2007,20:51,1523.00,1523.00,1523.00,1523.00,6,0,6.00
10/24/2007,20:52,1523.25,1523.50,1523.25,1523.50,46,0,46.00
10/24/2007,20:53,1523.25,1523.50,1523.25,1523.50,4,10,14.00
10/24/2007,20:54,1523.50,1523.50,1523.50,1523.50,4,0,4.00
10/24/2007,20:55,1523.50,1523.50,1523.25,1523.25,2,1,3.00
10/24/2007,20:57,1523.50,1523.50,1523.25,1523.25,73,8,81.00
10/24/2007,20:59,1523.50,1523.50,1523.25,1523.25,1,50,51.00
10/24/2007,21:00,1523.25,1523.25,1523.25,1523.25,0,1,1.00
10/24/2007,21:01,1523.25,1523.25,1523.00,1523.00,0,22,22.00
10/24/2007,21:02,1523.00,1523.00,1522.75,1522.75,0,59,59.00
10/24/2007,21:03,1523.00,1523.00,1523.00,1523.00,23,0,23.00
10/24/2007,21:04,1523.25,1523.25,1523.25,1523.25,3,0,3.00
10/24/2007,21:05,1523.00,1523.25,1523.00,1523.00,54,2,56.00
10/24/2007,21:06,1523.00,1523.00,1523.00,1523.00,0,13,13.00
10/24/2007,21:07,1523.00,1523.25,1523.00,1523.25,2,18,20.00
10/24/2007,21:08,1522.75,1523.00,1522.75,1523.00,7,34,41.00
10/24/2007,21:10,1523.00,1523.00,1523.00,1523.00,5,0,5.00
10/24/2007,21:11,1523.00,1523.00,1523.00,1523.00,1,0,1.00
10/24/2007,21:12,1523.00,1523.00,1523.00,1523.00,6,0,6.00
10/24/2007,21:15,1523.00,1523.00,1523.00,1523.00,3,0,3.00
10/24/2007,21:16,1522.75,1522.75,1522.75,1522.75,0,5,5.00
10/24/2007,21:17,1522.75,1522.75,1522.50,1522.50,4,29,33.00
10/24/2007,21:18,1522.50,1522.50,1522.50,1522.50,0,2,2.00
10/24/2007,21:19,1522.75,1522.75,1522.50,1522.50,54,21,75.00
10/24/2007,21:22,1522.75,1522.75,1522.50,1522.75,4,4,8.00
10/24/2007,21:23,1522.75,1522.75,1522.75,1522.75,5,0,5.00
10/24/2007,21:24,1522.75,1522.75,1522.50,1522.50,3,1,4.00
10/24/2007,21:25,1522.75,1522.75,1522.75,1522.75,11,0,11.00
10/24/2007,21:26,1522.50,1522.50,1522.50,1522.50,0,200,200.00
10/24/2007,21:27,1522.50,1522.50,1522.50,1522.50,0,198,198.00
10/24/2007,21:28,1522.50,1522.50,1522.50,1522.50,0,14,14.00
10/24/2007,21:30,1522.50,1522.50,1522.25,1522.25,0,27,27.00
10/24/2007,21:31,1522.25,1522.50,1522.25,1522.50,1,5,6.00
10/24/2007,21:32,1522.50,1522.50,1522.50,1522.50,2,0,2.00
10/24/2007,21:33,1522.50,1522.50,1522.50,1522.50,7,0,7.00
10/24/2007,21:34,1522.50,1522.50,1522.50,1522.50,6,0,6.00
10/24/2007,21:35,1522.50,1522.50,1522.25,1522.25,18,26,44.00
10/24/2007,21:36,1522.50,1522.50,1522.50,1522.50,17,0,17.00
10/24/2007,21:37,1522.50,1522.50,1522.25,1522.25,14,5,19.00
10/24/2007,21:39,1522.25,1522.50,1522.25,1522.50,2,2,4.00
10/24/2007,21:40,1522.25,1522.25,1522.25,1522.25,0,9,9.00
10/24/2007,21:41,1522.25,1522.25,1522.25,1522.25,0,39,39.00
10/24/2007,21:42,1522.00,1522.25,1522.00,1522.25,20,1,21.00
10/24/2007,21:43,1522.25,1522.25,1522.25,1522.25,2,0,2.00
10/24/2007,21:44,1522.25,1522.25,1522.00,1522.00,41,7,48.00
10/24/2007,21:45,1522.25,1522.25,1522.25,1522.25,6,0,6.00
10/24/2007,21:46,1522.25,1522.25,1522.00,1522.25,3,5,8.00
10/24/2007,21:47,1522.00,1522.25,1522.00,1522.00,6,32,38.00
10/24/2007,21:48,1522.00,1522.00,1521.75,1521.75,0,230,230.00
10/24/2007,21:49,1521.50,1521.75,1521.50,1521.50,5,150,155.00
10/24/2007,21:50,1521.75,1521.75,1521.75,1521.75,18,0,18.00
10/24/2007,21:51,1521.75,1521.75,1521.50,1521.50,4,1,5.00
10/24/2007,21:52,1521.75,1521.75,1521.50,1521.50,1,3,4.00
10/24/2007,21:53,1521.50,1521.50,1521.50,1521.50,0,69,69.00
10/24/2007,21:54,1521.25,1521.50,1521.25,1521.50,2,8,10.00
10/24/2007,21:55,1521.50,1521.50,1521.50,1521.50,4,0,4.00
10/24/2007,21:56,1521.50,1521.50,1521.25,1521.25,2,11,13.00
10/24/2007,21:57,1521.50,1521.50,1521.50,1521.50,9,0,9.00
10/24/2007,21:58,1521.50,1521.50,1521.50,1521.50,5,0,5.00
10/24/2007,21:59,1521.50,1521.50,1521.50,1521.50,23,0,23.00
10/24/2007,22:00,1521.50,1521.50,1521.25,1521.25,5,2,7.00
10/24/2007,22:01,1521.25,1521.25,1521.25,1521.25,0,46,46.00
10/24/2007,22:02,1521.25,1521.25,1521.25,1521.25,0,33,33.00
10/24/2007,22:03,1521.25,1521.25,1521.25,1521.25,0,16,16.00
10/24/2007,22:05,1521.25,1521.25,1521.25,1521.25,0,2,2.00
10/24/2007,22:06,1521.00,1521.25,1521.00,1521.00,21,49,70.00
10/24/2007,22:07,1521.00,1521.25,1521.00,1521.25,24,50,74.00
10/24/2007,22:08,1521.00,1521.25,1521.00,1521.25,1,3,4.00
10/24/2007,22:09,1521.00,1521.00,1521.00,1521.00,0,2,2.00
10/24/2007,22:10,1521.00,1521.00,1521.00,1521.00,0,14,14.00
10/24/2007,22:11,1521.00,1521.00,1521.00,1521.00,0,25,25.00
10/24/2007,22:12,1521.00,1521.00,1520.75,1521.00,16,141,157.00
10/24/2007,22:13,1521.00,1521.00,1520.75,1521.00,5,1,6.00
10/24/2007,22:14,1520.75,1520.75,1520.75,1520.75,0,55,55.00
10/24/2007,22:15,1521.00,1521.00,1521.00,1521.00,4,0,4.00
10/24/2007,22:16,1521.00,1521.00,1521.00,1521.00,69,0,69.00
10/24/2007,22:17,1521.25,1521.25,1521.25,1521.25,2,0,2.00
10/24/2007,22:18,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/24/2007,22:19,1521.25,1521.25,1521.25,1521.25,10,0,10.00
10/24/2007,22:20,1521.25,1521.25,1521.25,1521.25,1,0,1.00
10/24/2007,22:21,1521.25,1521.50,1521.25,1521.50,28,0,28.00
10/24/2007,22:22,1521.25,1521.50,1521.25,1521.50,2,3,5.00
10/24/2007,22:23,1521.25,1521.50,1521.25,1521.50,4,1,5.00
10/24/2007,22:25,1521.50,1521.50,1521.50,1521.50,1,0,1.00
10/24/2007,22:26,1521.25,1521.25,1521.25,1521.25,0,3,3.00
10/24/2007,22:27,1521.25,1521.25,1521.00,1521.00,3,18,21.00
10/24/2007,22:28,1521.00,1521.00,1521.00,1521.00,0,1,1.00
10/24/2007,22:29,1521.50,1521.50,1521.50,1521.50,1,0,1.00
10/24/2007,22:30,1521.25,1521.25,1521.25,1521.25,0,1,1.00
10/24/2007,22:31,1521.25,1521.25,1521.25,1521.25,0,10,10.00
10/24/2007,22:33,1521.00,1521.00,1520.75,1520.75,0,51,51.00
10/24/2007,22:34,1520.75,1521.00,1520.75,1521.00,6,2,8.00
10/24/2007,22:35,1520.75,1521.00,1520.75,1521.00,13,1,14.00
10/24/2007,22:36,1521.00,1521.00,1520.75,1520.75,1,1,2.00
10/24/2007,22:38,1520.75,1521.00,1520.75,1520.75,1,2,3.00
10/24/2007,22:39,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/24/2007,22:40,1521.00,1521.00,1520.75,1520.75,2,21,23.00
10/24/2007,22:41,1520.75,1521.00,1520.75,1521.00,2,51,53.00
10/24/2007,22:42,1520.75,1520.75,1520.50,1520.50,0,62,62.00
10/24/2007,22:43,1521.00,1521.00,1520.75,1520.75,1,7,8.00
10/24/2007,22:44,1520.50,1521.00,1520.50,1520.75,1,81,82.00
10/24/2007,22:45,1520.50,1521.00,1520.50,1520.50,4,122,126.00
10/24/2007,22:46,1520.50,1520.50,1520.50,1520.50,0,404,404.00
10/24/2007,22:47,1520.75,1520.75,1520.25,1520.50,9,47,56.00
10/24/2007,22:48,1520.50,1520.75,1520.50,1520.75,5,3,8.00
10/24/2007,22:49,1520.50,1520.75,1520.50,1520.75,10,2,12.00
10/24/2007,22:50,1520.75,1520.75,1520.50,1520.75,2,4,6.00
10/24/2007,22:51,1520.50,1520.50,1520.50,1520.50,0,2,2.00
10/24/2007,22:52,1520.50,1520.75,1520.50,1520.75,1,1,2.00
10/24/2007,22:53,1520.50,1520.75,1520.50,1520.75,2,11,13.00
10/24/2007,22:54,1520.50,1520.50,1520.50,1520.50,0,51,51.00
10/24/2007,22:55,1520.75,1520.75,1520.50,1520.50,7,2,9.00
10/24/2007,22:56,1520.50,1520.50,1520.50,1520.50,0,5,5.00
10/24/2007,22:57,1520.75,1520.75,1520.75,1520.75,1,0,1.00
10/24/2007,22:58,1520.75,1520.75,1520.50,1520.75,96,3,99.00
10/24/2007,22:59,1520.50,1521.00,1520.50,1521.00,103,9,112.00
10/24/2007,23:00,1520.75,1520.75,1520.75,1520.75,0,11,11.00
10/24/2007,23:01,1521.00,1521.25,1520.75,1520.75,25,7,32.00
10/24/2007,23:02,1520.50,1520.50,1520.50,1520.50,0,51,51.00
10/24/2007,23:03,1520.25,1520.75,1520.25,1520.25,17,165,182.00
10/24/2007,23:04,1520.25,1520.75,1520.25,1520.75,2,20,22.00
10/24/2007,23:05,1520.50,1520.75,1520.25,1520.25,1,4,5.00
10/24/2007,23:06,1520.25,1520.25,1520.25,1520.25,0,11,11.00
10/24/2007,23:07,1520.25,1520.75,1520.00,1520.25,36,51,87.00
10/24/2007,23:08,1520.25,1520.50,1520.25,1520.50,42,0,42.00
10/24/2007,23:09,1520.50,1520.75,1520.25,1520.50,23,15,38.00
10/24/2007,23:10,1520.25,1520.50,1520.25,1520.50,7,5,12.00
10/24/2007,23:11,1520.75,1520.75,1520.75,1520.75,4,0,4.00
10/24/2007,23:12,1520.75,1520.75,1520.75,1520.75,2,0,2.00
10/24/2007,23:13,1520.75,1521.00,1520.75,1520.75,3,4,7.00
10/24/2007,23:14,1520.50,1520.50,1520.50,1520.50,0,1,1.00
10/24/2007,23:15,1520.75,1520.75,1520.50,1520.50,3,1,4.00
10/24/2007,23:16,1520.50,1520.75,1520.50,1520.50,3,15,18.00
10/24/2007,23:18,1521.00,1521.00,1521.00,1521.00,2,0,2.00
10/24/2007,23:19,1521.00,1521.00,1520.75,1520.75,1,14,15.00
10/24/2007,23:20,1520.75,1520.75,1520.75,1520.75,0,15,15.00
10/24/2007,23:21,1521.00,1521.00,1520.75,1521.00,24,2,26.00
10/24/2007,23:22,1521.00,1521.00,1520.75,1520.75,2,7,9.00
10/24/2007,23:24,1520.75,1520.75,1520.50,1520.50,0,29,29.00
10/24/2007,23:25,1520.25,1520.25,1520.00,1520.25,7,10,17.00
10/24/2007,23:26,1520.25,1520.25,1520.25,1520.25,2,0,2.00
10/24/2007,23:27,1520.50,1520.50,1520.00,1520.00,1,6,7.00
10/24/2007,23:28,1520.25,1520.25,1520.25,1520.25,8,0,8.00
10/24/2007,23:30,1520.50,1520.50,1520.50,1520.50,2,0,2.00
10/24/2007,23:31,1520.50,1520.50,1520.25,1520.25,1,4,5.00
10/24/2007,23:32,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/24/2007,23:33,1520.25,1520.25,1520.25,1520.25,0,5,5.00
10/24/2007,23:35,1520.25,1520.25,1520.00,1520.25,5,4,9.00
10/24/2007,23:36,1520.25,1520.25,1520.25,1520.25,1,0,1.00
10/24/2007,23:37,1520.25,1520.25,1520.25,1520.25,2,0,2.00
10/24/2007,23:38,1520.50,1520.50,1520.50,1520.50,4,0,4.00
10/24/2007,23:40,1520.25,1520.25,1520.25,1520.25,0,7,7.00
10/24/2007,23:41,1520.25,1520.25,1520.25,1520.25,0,8,8.00
10/24/2007,23:42,1520.25,1520.25,1520.25,1520.25,0,3,3.00
10/24/2007,23:43,1520.25,1520.25,1520.25,1520.25,0,1,1.00
10/24/2007,23:44,1520.50,1520.50,1520.50,1520.50,2,0,2.00
10/24/2007,23:45,1520.50,1520.50,1520.50,1520.50,80,0,80.00
10/24/2007,23:46,1520.25,1520.25,1520.25,1520.25,0,5,5.00
10/24/2007,23:47,1520.50,1520.50,1520.50,1520.50,38,0,38.00
10/24/2007,23:48,1520.50,1520.50,1520.50,1520.50,2,0,2.00
10/24/2007,23:49,1520.50,1520.50,1520.25,1520.25,4,1,5.00
10/24/2007,23:54,1520.50,1520.50,1520.25,1520.25,1,1,2.00
10/24/2007,23:56,1520.50,1520.50,1520.25,1520.25,2,2,4.00
10/24/2007,23:57,1520.75,1520.75,1520.75,1520.75,2,0,2.00
10/24/2007,23:58,1520.75,1521.00,1520.75,1521.00,81,0,81.00
10/24/2007,23:59,1521.00,1521.00,1520.75,1521.00,6,14,20.00
10/25/2007,00:00,1520.75,1520.75,1520.75,1520.75,0,3,3.00
10/25/2007,00:01,1520.75,1520.75,1520.75,1520.75,0,21,21.00
10/25/2007,00:02,1520.75,1520.75,1520.50,1520.75,16,9,25.00
10/25/2007,00:03,1520.50,1520.50,1520.50,1520.50,0,3,3.00
10/25/2007,00:04,1520.50,1520.50,1520.25,1520.50,1,10,11.00
10/25/2007,00:05,1520.50,1520.50,1520.25,1520.50,27,1,28.00
10/25/2007,00:06,1520.50,1520.75,1520.50,1520.50,31,5,36.00
10/25/2007,00:07,1520.25,1520.25,1520.25,1520.25,0,2,2.00
10/25/2007,00:08,1520.25,1520.50,1520.25,1520.50,6,2,8.00
10/25/2007,00:09,1520.50,1520.50,1520.50,1520.50,5,0,5.00
10/25/2007,00:10,1520.50,1520.50,1520.50,1520.50,30,0,30.00
10/25/2007,00:11,1520.50,1520.75,1520.50,1520.75,4,0,4.00
10/25/2007,00:12,1520.75,1521.00,1520.75,1521.00,28,0,28.00
10/25/2007,00:13,1520.75,1520.75,1520.75,1520.75,0,20,20.00
10/25/2007,00:14,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/25/2007,00:15,1521.00,1521.00,1520.50,1520.50,8,21,29.00
10/25/2007,00:16,1520.50,1520.75,1520.50,1520.75,1,1,2.00
10/25/2007,00:17,1521.00,1521.25,1521.00,1521.00,146,3,149.00
10/25/2007,00:18,1520.75,1521.00,1520.75,1521.00,4,2,6.00
10/25/2007,00:20,1520.75,1520.75,1520.75,1520.75,0,13,13.00
10/25/2007,00:21,1520.75,1521.00,1520.75,1521.00,11,12,23.00
10/25/2007,00:22,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/25/2007,00:23,1521.00,1521.00,1521.00,1521.00,2,0,2.00
10/25/2007,00:24,1521.00,1521.00,1520.50,1521.00,15,5,20.00
10/25/2007,00:25,1520.50,1520.50,1520.50,1520.50,0,1,1.00
10/25/2007,00:26,1520.75,1520.75,1520.50,1520.50,1,9,10.00
10/25/2007,00:27,1520.50,1520.50,1520.50,1520.50,0,5,5.00
10/25/2007,00:28,1520.75,1520.75,1520.50,1520.50,1,40,41.00
10/25/2007,00:29,1520.50,1520.50,1520.00,1520.00,23,129,152.00
10/25/2007,00:30,1520.00,1520.25,1520.00,1520.25,1,1,2.00
10/25/2007,00:31,1520.25,1520.25,1520.25,1520.25,1,0,1.00
10/25/2007,00:32,1520.25,1520.25,1520.00,1520.00,1,2,3.00
10/25/2007,00:33,1520.25,1520.25,1520.00,1520.25,3,121,124.00
10/25/2007,00:34,1520.25,1520.25,1520.00,1520.00,1,36,37.00
10/25/2007,00:35,1520.00,1520.00,1519.75,1519.75,2,57,59.00
10/25/2007,00:36,1519.75,1520.00,1519.75,1520.00,3,1,4.00
10/25/2007,00:37,1520.00,1520.00,1520.00,1520.00,61,0,61.00
10/25/2007,00:38,1520.00,1520.00,1519.75,1519.75,5,1,6.00
10/25/2007,00:39,1519.75,1519.75,1519.75,1519.75,0,1,1.00
10/25/2007,00:40,1520.00,1520.00,1520.00,1520.00,22,0,22.00
10/25/2007,00:41,1520.00,1520.00,1520.00,1520.00,1,0,1.00
10/25/2007,00:43,1520.00,1520.00,1520.00,1520.00,33,0,33.00
10/25/2007,00:45,1519.75,1519.75,1519.50,1519.50,20,316,336.00
10/25/2007,00:46,1519.25,1519.50,1519.00,1519.50,15,256,271.00
10/25/2007,00:47,1519.50,1519.50,1519.50,1519.50,32,0,32.00
10/25/2007,00:48,1519.75,1519.75,1519.75,1519.75,12,0,12.00
10/25/2007,00:49,1519.75,1519.75,1519.75,1519.75,29,0,29.00
10/25/2007,00:50,1519.75,1520.00,1519.75,1520.00,109,0,109.00
10/25/2007,00:51,1520.00,1520.00,1519.75,1519.75,2,27,29.00
10/25/2007,00:52,1519.50,1519.75,1519.50,1519.75,3,38,41.00
10/25/2007,00:53,1519.50,1519.50,1519.50,1519.50,0,12,12.00
10/25/2007,00:54,1519.50,1519.50,1519.50,1519.50,0,3,3.00
10/25/2007,00:55,1519.50,1519.50,1519.25,1519.25,0,29,29.00
10/25/2007,00:56,1519.25,1519.50,1519.25,1519.50,1,22,23.00
10/25/2007,00:57,1519.50,1519.50,1519.50,1519.50,10,0,10.00
10/25/2007,00:58,1519.75,1519.75,1519.75,1519.75,89,0,89.00
10/25/2007,00:59,1519.75,1521.25,1519.75,1520.75,286,48,334.00
10/25/2007,01:00,1521.00,1521.00,1520.75,1521.00,85,11,96.00
10/25/2007,01:01,1520.75,1520.75,1520.00,1520.00,4,121,125.00
10/25/2007,01:02,1520.00,1520.50,1519.50,1520.25,135,165,300.00
10/25/2007,01:03,1520.25,1520.25,1520.00,1520.00,0,25,25.00
10/25/2007,01:04,1520.00,1520.50,1520.00,1520.25,35,46,81.00
10/25/2007,01:05,1520.50,1520.50,1520.25,1520.50,81,13,94.00
10/25/2007,01:06,1520.75,1520.75,1520.50,1520.75,21,78,99.00
10/25/2007,01:07,1520.50,1521.00,1520.50,1521.00,268,75,343.00
10/25/2007,01:08,1521.00,1521.25,1520.75,1520.75,26,72,98.00
10/25/2007,01:09,1520.75,1521.00,1520.50,1520.75,17,85,102.00
10/25/2007,01:10,1520.75,1520.75,1520.75,1520.75,10,0,10.00
10/25/2007,01:11,1521.00,1521.25,1520.50,1520.50,152,191,343.00
10/25/2007,01:12,1520.25,1520.50,1520.25,1520.50,9,3,12.00
10/25/2007,01:13,1520.75,1520.75,1520.50,1520.50,1,2,3.00
10/25/2007,01:14,1520.50,1520.75,1520.50,1520.50,1,64,65.00
10/25/2007,01:17,1520.75,1520.75,1520.50,1520.50,1,113,114.00
10/25/2007,01:18,1520.75,1521.00,1520.75,1521.00,121,0,121.00
10/25/2007,01:19,1520.75,1520.75,1520.75,1520.75,0,10,10.00
10/25/2007,01:20,1520.75,1521.25,1520.75,1520.75,10,61,71.00
10/25/2007,01:21,1521.00,1521.00,1520.50,1520.50,18,47,65.00
10/25/2007,01:22,1520.50,1520.50,1520.50,1520.50,0,61,61.00
10/25/2007,01:23,1520.50,1520.75,1520.50,1520.75,101,39,140.00
10/25/2007,01:24,1520.75,1520.75,1520.75,1520.75,41,0,41.00
10/25/2007,01:25,1520.75,1521.00,1520.50,1521.00,44,1,45.00
10/25/2007,01:26,1521.00,1521.00,1521.00,1521.00,53,0,53.00
10/25/2007,01:27,1521.00,1521.00,1521.00,1521.00,19,0,19.00
10/25/2007,01:28,1521.00,1521.00,1521.00,1521.00,24,0,24.00
10/25/2007,01:29,1520.75,1521.25,1520.75,1521.25,50,1,51.00
10/25/2007,01:30,1521.00,1521.25,1520.75,1521.25,83,30,113.00
10/25/2007,01:31,1521.50,1521.50,1521.25,1521.50,124,5,129.00
10/25/2007,01:32,1521.50,1521.50,1521.25,1521.50,4,4,8.00
10/25/2007,01:33,1521.50,1521.50,1521.25,1521.25,13,20,33.00
10/25/2007,01:34,1521.25,1521.25,1521.00,1521.25,8,15,23.00
10/25/2007,01:35,1521.25,1521.25,1521.00,1521.25,27,2,29.00
10/25/2007,01:36,1521.25,1521.25,1521.00,1521.00,10,34,44.00
10/25/2007,01:37,1521.00,1521.00,1521.00,1521.00,0,25,25.00
10/25/2007,01:38,1521.00,1521.00,1520.75,1520.75,0,48,48.00
10/25/2007,01:39,1520.75,1521.00,1520.50,1520.50,2,219,221.00
10/25/2007,01:40,1520.50,1520.50,1520.50,1520.50,0,18,18.00
10/25/2007,01:41,1520.50,1520.50,1520.25,1520.50,29,26,55.00
10/25/2007,01:42,1520.50,1520.50,1520.50,1520.50,5,0,5.00
10/25/2007,01:43,1520.25,1520.25,1519.75,1520.00,5,141,146.00
10/25/2007,01:44,1519.75,1519.75,1519.75,1519.75,0,5,5.00
10/25/2007,01:45,1520.00,1520.25,1519.75,1519.75,86,81,167.00
10/25/2007,01:46,1519.50,1519.75,1519.25,1519.25,67,159,226.00
10/25/2007,01:47,1519.25,1519.25,1519.00,1519.25,19,174,193.00
10/25/2007,01:48,1519.25,1519.25,1519.25,1519.25,144,0,144.00
10/25/2007,01:49,1519.25,1519.25,1519.00,1519.25,50,6,56.00
10/25/2007,01:50,1519.50,1519.50,1519.00,1519.00,45,301,346.00
10/25/2007,01:51,1519.25,1519.25,1519.00,1519.25,37,217,254.00
10/25/2007,01:52,1519.00,1519.00,1518.75,1518.75,1,168,169.00
10/25/2007,01:53,1519.00,1519.00,1518.75,1519.00,56,1,57.00
10/25/2007,01:54,1519.00,1519.25,1518.75,1519.00,65,21,86.00
10/25/2007,01:55,1519.25,1519.25,1518.75,1518.75,1,16,17.00
10/25/2007,01:56,1519.25,1519.25,1519.00,1519.00,1,21,22.00
10/25/2007,01:57,1518.75,1519.00,1518.75,1519.00,26,3,29.00
10/25/2007,01:58,1519.00,1519.00,1518.50,1518.75,205,115,320.00
10/25/2007,01:59,1518.75,1519.00,1518.75,1518.75,102,23,125.00
10/25/2007,02:00,1518.75,1518.75,1518.75,1518.75,0,146,146.00
10/25/2007,02:01,1519.00,1519.00,1518.50,1518.75,350,367,717.00
10/25/2007,02:02,1519.00,1519.00,1517.75,1518.25,319,1144,1463.00
10/25/2007,02:03,1518.25,1518.75,1518.25,1518.50,264,173,437.00
10/25/2007,02:04,1518.25,1518.50,1518.00,1518.25,249,150,399.00
10/25/2007,02:05,1518.25,1518.50,1518.25,1518.25,4,151,155.00
10/25/2007,02:06,1518.25,1518.50,1518.25,1518.50,134,146,280.00
10/25/2007,02:07,1518.50,1518.75,1518.25,1518.25,60,105,165.00
10/25/2007,02:08,1518.25,1518.25,1517.75,1518.25,90,60,150.00
10/25/2007,02:09,1518.25,1518.25,1518.00,1518.25,31,113,144.00
10/25/2007,02:10,1518.25,1518.25,1517.75,1518.00,21,47,68.00
10/25/2007,02:11,1518.00,1518.50,1518.00,1518.25,177,18,195.00
10/25/2007,02:12,1518.25,1519.00,1518.25,1518.75,138,9,147.00
10/25/2007,02:13,1519.00,1519.00,1518.75,1519.00,96,65,161.00
10/25/2007,02:14,1519.00,1519.00,1518.75,1519.00,142,13,155.00
10/25/2007,02:15,1519.00,1519.25,1519.00,1519.25,82,0,82.00
10/25/2007,02:16,1519.00,1519.25,1518.75,1519.00,140,50,190.00
10/25/2007,02:17,1519.00,1519.00,1518.75,1519.00,134,4,138.00
10/25/2007,02:18,1519.00,1519.50,1519.00,1519.25,367,276,643.00
10/25/2007,02:19,1519.25,1519.50,1519.25,1519.50,190,37,227.00
10/25/2007,02:20,1519.50,1519.50,1519.25,1519.50,12,5,17.00
10/25/2007,02:21,1519.50,1519.50,1519.25,1519.25,4,52,56.00
10/25/2007,02:22,1519.25,1519.25,1519.00,1519.25,4,56,60.00
10/25/2007,02:23,1519.25,1519.50,1519.25,1519.50,22,0,22.00
10/25/2007,02:24,1519.50,1519.75,1519.50,1519.75,160,0,160.00
10/25/2007,02:25,1519.75,1520.00,1519.50,1520.00,120,16,136.00
10/25/2007,02:26,1519.75,1519.75,1519.75,1519.75,0,29,29.00
10/25/2007,02:28,1520.00,1520.25,1519.75,1520.00,272,63,335.00
10/25/2007,02:29,1520.25,1520.25,1520.00,1520.25,2,127,129.00
10/25/2007,02:30,1520.00,1520.25,1520.00,1520.00,1,61,62.00
10/25/2007,02:31,1520.00,1520.25,1520.00,1520.25,3,111,114.00
10/25/2007,02:32,1520.00,1520.00,1520.00,1520.00,0,77,77.00
10/25/2007,02:33,1520.00,1520.00,1519.75,1520.00,25,121,146.00
10/25/2007,02:34,1520.00,1521.00,1520.00,1521.00,251,5,256.00
10/25/2007,02:35,1520.75,1521.25,1520.75,1521.00,142,112,254.00
10/25/2007,02:36,1521.25,1521.75,1521.00,1521.25,208,119,327.00
10/25/2007,02:37,1521.25,1522.00,1521.25,1521.75,385,65,450.00
10/25/2007,02:38,1521.75,1521.75,1521.25,1521.50,125,72,197.00
10/25/2007,02:39,1521.50,1521.75,1521.50,1521.50,5,26,31.00
10/25/2007,02:40,1521.75,1521.75,1521.50,1521.75,289,20,309.00
10/25/2007,02:41,1521.75,1522.00,1521.75,1521.75,113,55,168.00
10/25/2007,02:42,1521.75,1521.75,1521.50,1521.50,62,24,86.00
10/25/2007,02:43,1521.50,1521.50,1521.00,1521.00,0,201,201.00
10/25/2007,02:44,1521.00,1521.00,1520.50,1520.75,29,166,195.00
10/25/2007,02:45,1520.75,1521.00,1520.75,1520.75,86,42,128.00
10/25/2007,02:46,1520.50,1520.75,1520.50,1520.75,7,46,53.00
10/25/2007,02:47,1520.50,1521.00,1520.50,1521.00,64,1,65.00
10/25/2007,02:48,1521.00,1521.00,1521.00,1521.00,6,0,6.00
10/25/2007,02:49,1521.00,1521.00,1520.50,1520.75,30,26,56.00
10/25/2007,02:50,1520.75,1520.75,1520.75,1520.75,21,0,21.00
10/25/2007,02:51,1520.50,1520.75,1520.50,1520.75,1,41,42.00
10/25/2007,02:52,1520.75,1520.75,1520.25,1520.25,4,82,86.00
10/25/2007,02:53,1520.25,1520.25,1519.50,1519.50,57,317,374.00
10/25/2007,02:54,1519.50,1519.75,1519.50,1519.50,1,103,104.00
10/25/2007,02:55,1519.75,1519.75,1519.75,1519.75,46,0,46.00
10/25/2007,02:56,1520.00,1520.00,1520.00,1520.00,78,0,78.00
10/25/2007,02:57,1520.00,1520.00,1519.75,1519.75,39,105,144.00
10/25/2007,02:58,1519.50,1519.50,1519.50,1519.50,0,25,25.00
10/25/2007,02:59,1519.75,1519.75,1519.75,1519.75,102,0,102.00
10/25/2007,03:00,1519.50,1519.50,1519.50,1519.50,0,25,25.00
10/25/2007,03:01,1519.50,1520.50,1519.25,1520.50,385,30,415.00
10/25/2007,03:02,1520.25,1520.75,1520.25,1520.50,90,157,247.00
10/25/2007,03:03,1520.50,1521.00,1520.50,1520.75,174,52,226.00
10/25/2007,03:04,1520.75,1521.00,1520.50,1520.75,52,59,111.00
10/25/2007,03:05,1521.00,1521.50,1520.75,1521.50,639,48,687.00
10/25/2007,03:06,1521.50,1521.50,1521.00,1521.00,147,82,229.00
10/25/2007,03:07,1520.75,1521.00,1520.75,1520.75,6,39,45.00
10/25/2007,03:08,1521.00,1521.25,1521.00,1521.25,154,0,154.00
10/25/2007,03:09,1521.25,1521.50,1521.25,1521.25,28,18,46.00
10/25/2007,03:10,1521.25,1521.25,1521.00,1521.25,54,25,79.00
10/25/2007,03:11,1521.25,1521.25,1521.00,1521.25,69,1,70.00
10/25/2007,03:12,1521.25,1521.25,1521.00,1521.00,46,6,52.00
10/25/2007,03:13,1521.00,1521.00,1521.00,1521.00,0,11,11.00
10/25/2007,03:14,1521.00,1521.25,1521.00,1521.00,5,124,129.00
10/25/2007,03:15,1521.25,1521.50,1521.25,1521.50,29,4,33.00
10/25/2007,03:16,1521.25,1521.50,1520.50,1520.50,2,263,265.00
10/25/2007,03:17,1520.50,1521.00,1520.50,1520.75,45,94,139.00
10/25/2007,03:18,1520.50,1521.00,1520.25,1520.75,75,97,172.00
10/25/2007,03:19,1520.75,1521.00,1520.50,1521.00,92,3,95.00
10/25/2007,03:20,1520.75,1520.75,1520.75,1520.75,0,1,1.00
10/25/2007,03:21,1520.75,1520.75,1520.75,1520.75,0,54,54.00
10/25/2007,03:22,1520.75,1520.75,1520.25,1520.50,4,76,80.00
10/25/2007,03:23,1520.25,1520.50,1520.25,1520.50,78,171,249.00
10/25/2007,03:24,1520.50,1520.75,1520.50,1520.50,10,3,13.00
10/25/2007,03:25,1520.50,1520.75,1520.50,1520.75,3,1,4.00
10/25/2007,03:26,1520.75,1521.00,1520.75,1521.00,90,0,90.00
10/25/2007,03:27,1521.00,1521.00,1520.50,1520.50,45,302,347.00
10/25/2007,03:28,1520.50,1520.75,1520.50,1520.50,5,214,219.00
10/25/2007,03:29,1520.50,1520.50,1520.25,1520.25,0,78,78.00
10/25/2007,03:30,1520.50,1520.50,1520.50,1520.50,115,0,115.00
10/25/2007,03:31,1520.50,1520.75,1520.50,1520.50,41,90,131.00
10/25/2007,03:32,1520.75,1520.75,1520.50,1520.50,27,86,113.00
10/25/2007,03:33,1520.50,1520.75,1520.50,1520.75,113,36,149.00
10/25/2007,03:34,1520.75,1520.75,1520.50,1520.50,31,122,153.00
10/25/2007,03:35,1520.25,1520.50,1520.25,1520.50,70,18,88.00
10/25/2007,03:36,1520.50,1520.50,1520.50,1520.50,51,0,51.00
10/25/2007,03:37,1520.50,1520.75,1520.50,1520.75,121,30,151.00
10/25/2007,03:38,1520.75,1520.75,1520.25,1520.50,78,107,185.00
10/25/2007,03:39,1520.50,1520.50,1520.25,1520.25,37,162,199.00
10/25/2007,03:40,1520.25,1520.25,1520.25,1520.25,0,25,25.00
10/25/2007,03:41,1520.25,1520.25,1520.00,1520.25,34,11,45.00
10/25/2007,03:43,1520.50,1520.50,1520.25,1520.50,123,3,126.00
10/25/2007,03:44,1520.50,1520.50,1520.25,1520.25,1,147,148.00
10/25/2007,03:45,1520.25,1520.25,1520.25,1520.25,0,15,15.00
10/25/2007,03:46,1520.25,1520.25,1520.00,1520.25,3,198,201.00
10/25/2007,03:47,1520.25,1520.50,1520.25,1520.50,30,0,30.00
10/25/2007,03:48,1520.50,1520.50,1520.50,1520.50,11,0,11.00
10/25/2007,03:49,1520.25,1520.75,1520.25,1520.75,230,13,243.00
10/25/2007,03:50,1520.75,1521.00,1520.75,1520.75,334,60,394.00
10/25/2007,03:51,1520.50,1520.75,1520.00,1520.50,6,383,389.00
10/25/2007,03:53,1520.50,1520.50,1520.25,1520.25,83,5,88.00
10/25/2007,03:54,1520.50,1520.50,1520.25,1520.25,1,15,16.00
10/25/2007,03:55,1520.50,1520.50,1520.00,1520.25,12,256,268.00
10/25/2007,03:56,1520.00,1520.50,1520.00,1520.25,35,21,56.00
10/25/2007,03:57,1520.50,1520.50,1520.25,1520.25,2,7,9.00
10/25/2007,03:58,1520.25,1520.50,1520.25,1520.25,11,53,64.00
10/25/2007,03:59,1520.25,1520.50,1520.25,1520.25,1,2,3.00
10/25/2007,04:00,1520.25,1520.25,1520.00,1520.25,5,76,81.00
10/25/2007,04:01,1520.25,1520.25,1520.00,1520.25,13,28,41.00
10/25/2007,04:02,1520.25,1520.25,1520.25,1520.25,86,0,86.00
10/25/2007,04:03,1520.25,1520.75,1520.25,1520.50,140,5,145.00
10/25/2007,04:04,1520.50,1520.50,1520.50,1520.50,0,41,41.00
10/25/2007,04:05,1520.25,1520.75,1520.25,1520.50,48,11,59.00
10/25/2007,04:06,1520.25,1520.25,1520.25,1520.25,0,86,86.00
10/25/2007,04:07,1520.25,1520.25,1520.00,1520.25,7,224,231.00
10/25/2007,04:08,1520.50,1520.50,1520.50,1520.50,20,0,20.00
10/25/2007,04:09,1520.50,1520.50,1520.50,1520.50,2,0,2.00
10/25/2007,04:10,1520.75,1520.75,1520.75,1520.75,8,0,8.00
10/25/2007,04:11,1520.75,1520.75,1520.75,1520.75,5,0,5.00
10/25/2007,04:12,1520.50,1520.75,1520.50,1520.75,3,1,4.00
10/25/2007,04:13,1520.50,1520.75,1520.50,1520.75,1,3,4.00
10/25/2007,04:14,1520.75,1520.75,1520.50,1520.50,1,8,9.00
10/25/2007,04:15,1520.50,1520.50,1520.50,1520.50,0,9,9.00
10/25/2007,04:17,1520.25,1520.25,1520.25,1520.25,0,2,2.00
10/25/2007,04:18,1520.25,1520.50,1520.25,1520.50,218,5,223.00
10/25/2007,04:19,1520.50,1520.75,1520.50,1520.75,7,1,8.00
10/25/2007,04:20,1520.50,1520.50,1520.50,1520.50,0,5,5.00
10/25/2007,04:21,1520.50,1520.50,1520.50,1520.50,0,5,5.00
10/25/2007,04:24,1520.50,1520.50,1520.50,1520.50,0,5,5.00
10/25/2007,04:25,1520.50,1521.25,1520.50,1521.00,181,73,254.00
10/25/2007,04:26,1521.00,1521.00,1520.75,1520.75,124,86,210.00
10/25/2007,04:27,1520.75,1520.75,1520.50,1520.75,4,61,65.00
10/25/2007,04:28,1521.00,1521.00,1521.00,1521.00,9,0,9.00
10/25/2007,04:30,1520.75,1520.75,1520.50,1520.50,8,66,74.00
10/25/2007,04:31,1520.75,1521.00,1520.75,1521.00,83,0,83.00
10/25/2007,04:32,1521.00,1521.25,1521.00,1521.25,48,55,103.00
10/25/2007,04:33,1521.25,1521.25,1520.75,1520.75,11,56,67.00
10/25/2007,04:34,1521.00,1521.00,1521.00,1521.00,6,0,6.00
10/25/2007,04:35,1521.00,1521.00,1521.00,1521.00,25,0,25.00
10/25/2007,04:36,1521.00,1521.00,1521.00,1521.00,29,0,29.00
10/25/2007,04:37,1521.00,1521.25,1521.00,1521.00,42,76,118.00
10/25/2007,04:38,1521.00,1521.00,1521.00,1521.00,0,85,85.00
10/25/2007,04:39,1521.00,1521.50,1521.00,1521.25,237,47,284.00
10/25/2007,04:40,1521.50,1521.75,1521.25,1521.75,426,13,439.00
10/25/2007,04:41,1521.75,1522.00,1521.75,1522.00,165,9,174.00
10/25/2007,04:42,1522.00,1522.00,1521.75,1521.75,18,86,104.00
10/25/2007,04:43,1521.75,1521.75,1521.25,1521.50,52,120,172.00
10/25/2007,04:44,1521.50,1521.50,1521.25,1521.25,17,1,18.00
10/25/2007,04:45,1521.50,1522.00,1521.50,1521.75,343,52,395.00
10/25/2007,04:46,1521.75,1522.00,1521.75,1522.00,168,0,168.00
10/25/2007,04:47,1521.75,1521.75,1521.75,1521.75,0,3,3.00
10/25/2007,04:48,1522.00,1522.00,1521.75,1522.00,27,3,30.00
10/25/2007,04:49,1522.00,1522.50,1522.00,1522.25,572,57,629.00
10/25/2007,04:50,1522.00,1522.25,1521.25,1521.50,15,390,405.00
10/25/2007,04:51,1521.50,1522.00,1521.50,1522.00,161,0,161.00
10/25/2007,04:52,1522.00,1522.00,1521.75,1521.75,4,57,61.00
10/25/2007,04:53,1521.75,1521.75,1521.75,1521.75,0,91,91.00
10/25/2007,04:54,1521.75,1522.25,1521.75,1522.00,17,63,80.00
10/25/2007,04:55,1522.00,1522.00,1521.75,1521.75,0,19,19.00
10/25/2007,04:56,1522.00,1522.00,1521.75,1521.75,5,488,493.00
10/25/2007,04:57,1521.75,1522.00,1521.50,1522.00,93,47,140.00
10/25/2007,04:58,1522.00,1522.00,1521.75,1521.75,262,323,585.00
10/25/2007,04:59,1521.75,1521.75,1521.75,1521.75,0,47,47.00
10/25/2007,05:00,1521.75,1522.00,1521.75,1522.00,47,157,204.00
10/25/2007,05:01,1522.00,1522.25,1521.50,1521.75,300,231,531.00
10/25/2007,05:02,1522.00,1522.00,1521.25,1521.75,304,377,681.00
10/25/2007,05:03,1521.75,1521.75,1521.75,1521.75,116,0,116.00
10/25/2007,05:04,1521.75,1521.75,1521.75,1521.75,40,0,40.00
10/25/2007,05:05,1521.75,1521.75,1521.75,1521.75,122,0,122.00
10/25/2007,05:06,1521.75,1522.25,1521.75,1522.00,92,25,117.00
10/25/2007,05:07,1522.00,1522.25,1522.00,1522.00,3,66,69.00
10/25/2007,05:08,1522.00,1522.00,1521.75,1521.75,26,8,34.00
10/25/2007,05:09,1521.75,1521.75,1521.75,1521.75,0,129,129.00
10/25/2007,05:10,1521.75,1521.75,1521.75,1521.75,0,36,36.00
10/25/2007,05:11,1522.00,1522.00,1522.00,1522.00,6,0,6.00
10/25/2007,05:12,1522.00,1522.00,1521.75,1521.75,23,10,33.00
10/25/2007,05:14,1521.75,1522.25,1521.75,1522.25,143,14,157.00
10/25/2007,05:15,1522.00,1522.00,1521.50,1521.75,15,470,485.00
10/25/2007,05:16,1521.75,1522.00,1521.50,1521.50,65,732,797.00
10/25/2007,05:17,1521.50,1521.75,1521.50,1521.75,1,328,329.00
10/25/2007,05:18,1521.75,1521.75,1521.25,1521.25,18,41,59.00
10/25/2007,05:19,1521.50,1521.50,1521.50,1521.50,301,0,301.00
10/25/2007,05:20,1521.50,1521.50,1521.25,1521.50,276,3,279.00
10/25/2007,05:21,1521.50,1521.50,1521.00,1521.25,182,484,666.00
10/25/2007,05:22,1521.00,1521.50,1520.75,1521.00,480,280,760.00
10/25/2007,05:23,1521.00,1521.75,1521.00,1521.50,400,129,529.00
10/25/2007,05:24,1521.50,1521.50,1521.50,1521.50,0,120,120.00
10/25/2007,05:25,1521.50,1522.00,1521.50,1521.75,310,112,422.00
10/25/2007,05:26,1521.50,1521.75,1521.25,1521.50,72,232,304.00
10/25/2007,05:27,1521.25,1521.50,1520.75,1521.25,67,193,260.00
10/25/2007,05:28,1521.25,1521.25,1521.00,1521.25,4,5,9.00
10/25/2007,05:29,1521.25,1521.25,1521.00,1521.00,3,53,56.00
10/25/2007,05:30,1521.00,1521.25,1521.00,1521.25,2,2,4.00
10/25/2007,05:31,1521.25,1522.00,1521.25,1521.75,335,1,336.00
10/25/2007,05:32,1521.75,1522.25,1521.75,1521.75,123,230,353.00
10/25/2007,05:33,1521.75,1522.00,1521.75,1522.00,20,26,46.00
10/25/2007,05:34,1522.00,1522.00,1521.75,1522.00,207,12,219.00
10/25/2007,05:35,1522.00,1522.25,1522.00,1522.00,21,9,30.00
10/25/2007,05:36,1522.00,1522.25,1521.50,1522.00,123,77,200.00
10/25/2007,05:37,1522.00,1522.00,1521.75,1522.00,54,16,70.00
10/25/2007,05:38,1522.00,1522.00,1522.00,1522.00,21,0,21.00
10/25/2007,05:39,1522.00,1522.25,1522.00,1522.00,23,15,38.00
10/25/2007,05:40,1522.00,1522.25,1522.00,1522.00,1,216,217.00
10/25/2007,05:41,1522.00,1522.25,1521.75,1522.00,10,64,74.00
10/25/2007,05:42,1522.00,1522.25,1522.00,1522.00,12,51,63.00
10/25/2007,05:43,1521.75,1522.00,1521.75,1522.00,174,150,324.00
10/25/2007,05:44,1521.75,1522.50,1521.75,1522.25,458,348,806.00
10/25/2007,05:45,1522.25,1522.75,1522.25,1522.50,412,233,645.00
10/25/2007,05:46,1522.50,1522.75,1522.50,1522.75,211,62,273.00
10/25/2007,05:47,1522.75,1523.50,1522.75,1523.50,472,18,490.00
10/25/2007,05:48,1523.75,1523.75,1523.50,1523.50,26,34,60.00
10/25/2007,05:49,1523.75,1523.75,1523.50,1523.75,32,11,43.00
10/25/2007,05:50,1523.75,1524.25,1523.75,1524.00,283,45,328.00
10/25/2007,05:51,1524.00,1524.00,1523.75,1523.75,3,80,83.00
10/25/2007,05:52,1524.00,1524.25,1523.75,1524.25,246,35,281.00
10/25/2007,05:53,1524.50,1524.50,1524.00,1524.00,46,310,356.00
10/25/2007,05:54,1524.25,1524.50,1524.25,1524.50,281,0,281.00
10/25/2007,05:55,1524.25,1525.00,1524.25,1524.50,538,89,627.00
10/25/2007,05:56,1525.00,1525.00,1524.75,1524.75,81,106,187.00
10/25/2007,05:57,1524.75,1525.00,1524.25,1524.50,426,150,576.00
10/25/2007,05:58,1524.50,1524.75,1524.25,1524.50,9,132,141.00
10/25/2007,05:59,1524.50,1524.75,1524.25,1524.25,39,61,100.00
10/25/2007,06:00,1524.25,1524.25,1524.00,1524.25,14,216,230.00
10/25/2007,06:01,1524.25,1524.50,1524.25,1524.50,36,4,40.00
10/25/2007,06:02,1524.50,1525.00,1524.25,1524.75,296,38,334.00
10/25/2007,06:03,1525.00,1525.25,1524.75,1525.00,357,40,397.00
10/25/2007,06:04,1525.00,1526.25,1525.00,1526.00,856,207,1063.00
10/25/2007,06:05,1526.25,1526.25,1525.50,1526.25,494,394,888.00
10/25/2007,06:06,1526.25,1526.50,1525.75,1526.25,439,373,812.00
10/25/2007,06:07,1526.00,1526.50,1526.00,1526.50,230,149,379.00
10/25/2007,06:08,1526.25,1528.25,1526.25,1527.50,4161,1129,5290.00
10/25/2007,06:09,1527.50,1528.25,1527.50,1528.25,1393,231,1624.00
10/25/2007,06:10,1528.00,1528.25,1527.50,1528.00,467,303,770.00
10/25/2007,06:11,1528.00,1528.25,1527.75,1528.00,347,202,549.00
10/25/2007,06:12,1528.00,1528.25,1527.75,1527.75,97,423,520.00
10/25/2007,06:13,1528.00,1528.00,1527.50,1527.75,429,127,556.00
10/25/2007,06:14,1527.75,1528.00,1527.75,1528.00,635,239,874.00
10/25/2007,06:15,1528.00,1528.50,1527.75,1528.25,898,322,1220.00
10/25/2007,06:16,1528.25,1528.75,1528.25,1528.75,689,91,780.00
10/25/2007,06:17,1529.00,1529.25,1528.75,1528.75,1116,178,1294.00
10/25/2007,06:18,1529.00,1529.00,1528.25,1528.50,137,663,800.00
10/25/2007,06:19,1528.75,1528.75,1528.00,1528.25,181,175,356.00
10/25/2007,06:20,1528.00,1528.50,1528.00,1528.50,292,20,312.00
10/25/2007,06:21,1528.50,1528.50,1527.75,1527.75,188,1138,1326.00
10/25/2007,06:22,1527.75,1528.25,1527.75,1527.75,868,998,1866.00
10/25/2007,06:23,1528.00,1528.00,1527.75,1528.00,220,35,255.00
10/25/2007,06:24,1527.75,1528.25,1527.75,1527.75,130,121,251.00
10/25/2007,06:25,1528.00,1528.25,1527.75,1528.00,77,108,185.00
10/25/2007,06:26,1528.00,1528.25,1528.00,1528.25,542,138,680.00
10/25/2007,06:27,1528.25,1528.50,1528.00,1528.50,481,8,489.00
10/25/2007,06:28,1528.50,1529.00,1528.25,1528.75,308,196,504.00
10/25/2007,06:29,1528.50,1528.75,1528.50,1528.50,176,107,283.00
10/25/2007,06:30,1528.75,1528.75,1528.50,1528.50,14,20,34.00
10/25/2007,06:31,1528.75,1528.75,1528.50,1528.50,241,263,504.00
10/25/2007,06:32,1528.50,1528.50,1528.25,1528.25,32,146,178.00
10/25/2007,06:33,1528.25,1528.75,1528.25,1528.50,168,91,259.00
10/25/2007,06:34,1528.50,1528.75,1528.25,1528.50,61,105,166.00
10/25/2007,06:35,1528.75,1528.75,1528.50,1528.50,4,16,20.00
10/25/2007,06:36,1528.50,1528.50,1528.25,1528.25,1,153,154.00
10/25/2007,06:37,1528.25,1528.50,1528.25,1528.25,20,79,99.00
10/25/2007,06:38,1528.50,1528.50,1528.00,1528.00,4,176,180.00
10/25/2007,06:39,1528.00,1528.25,1527.75,1527.75,249,404,653.00
10/25/2007,06:40,1527.75,1527.75,1527.25,1527.25,93,741,834.00
10/25/2007,06:41,1527.50,1527.75,1527.50,1527.75,71,52,123.00
10/25/2007,06:42,1527.75,1527.75,1527.25,1527.25,182,307,489.00
10/25/2007,06:43,1527.25,1527.50,1527.25,1527.50,67,6,73.00
10/25/2007,06:44,1527.50,1527.75,1527.25,1527.50,61,25,86.00
10/25/2007,06:45,1527.50,1527.50,1527.25,1527.50,64,22,86.00
10/25/2007,06:46,1527.25,1527.50,1527.25,1527.25,40,265,305.00
10/25/2007,06:47,1527.00,1527.25,1527.00,1527.25,222,8,230.00
10/25/2007,06:48,1527.00,1527.25,1527.00,1527.00,4,7,11.00
10/25/2007,06:49,1527.00,1527.25,1527.00,1527.25,125,10,135.00
10/25/2007,06:50,1527.50,1527.50,1527.25,1527.50,197,12,209.00
10/25/2007,06:51,1527.50,1527.75,1527.50,1527.75,287,130,417.00
10/25/2007,06:52,1528.00,1528.00,1527.25,1527.25,493,813,1306.00
10/25/2007,06:53,1527.25,1527.50,1527.25,1527.25,13,547,560.00
10/25/2007,06:54,1527.25,1527.50,1527.25,1527.50,133,1,134.00
10/25/2007,06:55,1527.25,1527.50,1527.00,1527.25,269,239,508.00
10/25/2007,06:56,1527.25,1527.50,1527.00,1527.25,185,105,290.00
10/25/2007,06:57,1527.25,1527.50,1527.00,1527.25,154,59,213.00
10/25/2007,06:58,1527.25,1527.25,1526.75,1526.75,0,520,520.00
10/25/2007,06:59,1527.00,1527.00,1526.50,1526.75,236,101,337.00
10/25/2007,07:00,1526.50,1527.00,1526.25,1526.50,202,448,650.00
10/25/2007,07:01,1526.50,1526.75,1526.25,1526.50,239,12,251.00
10/25/2007,07:02,1526.75,1527.25,1526.50,1526.75,132,126,258.00
10/25/2007,07:03,1526.50,1526.75,1526.50,1526.75,65,10,75.00
10/25/2007,07:04,1526.75,1527.00,1526.50,1526.50,9,414,423.00
10/25/2007,07:05,1526.50,1526.75,1526.25,1526.25,23,133,156.00
10/25/2007,07:06,1526.25,1526.50,1526.25,1526.50,464,295,759.00
10/25/2007,07:07,1526.25,1526.75,1526.25,1526.50,306,296,602.00
10/25/2007,07:08,1526.50,1526.50,1526.00,1526.00,52,100,152.00
10/25/2007,07:09,1526.00,1526.25,1526.00,1526.00,5,317,322.00
10/25/2007,07:10,1526.00,1526.25,1525.75,1526.25,240,229,469.00
10/25/2007,07:11,1526.25,1527.25,1526.25,1526.50,880,752,1632.00
10/25/2007,07:12,1526.75,1526.75,1526.25,1526.25,19,118,137.00
10/25/2007,07:13,1526.50,1526.50,1526.00,1526.25,65,156,221.00
10/25/2007,07:14,1526.25,1526.75,1526.00,1526.00,381,412,793.00
10/25/2007,07:15,1526.25,1526.25,1525.25,1525.50,21,870,891.00
10/25/2007,07:16,1525.50,1525.75,1525.00,1525.25,141,821,962.00
10/25/2007,07:17,1525.00,1525.50,1524.75,1525.00,321,608,929.00
10/25/2007,07:18,1525.00,1525.25,1524.75,1524.75,77,579,656.00
10/25/2007,07:19,1524.75,1525.25,1524.50,1525.25,235,253,488.00
10/25/2007,07:20,1525.00,1525.25,1525.00,1525.00,79,64,143.00
10/25/2007,07:21,1525.25,1525.50,1525.00,1525.25,281,7,288.00
10/25/2007,07:22,1525.50,1525.75,1525.25,1525.75,283,5,288.00
10/25/2007,07:23,1525.50,1525.50,1525.25,1525.50,352,319,671.00
10/25/2007,07:24,1525.50,1525.50,1525.25,1525.50,170,87,257.00
10/25/2007,07:25,1525.50,1525.75,1525.25,1525.25,201,158,359.00
10/25/2007,07:26,1525.25,1525.25,1525.00,1525.25,195,350,545.00
10/25/2007,07:27,1525.00,1525.75,1525.00,1525.75,245,63,308.00
10/25/2007,07:28,1525.75,1526.00,1525.50,1525.75,146,7,153.00
10/25/2007,07:29,1526.00,1526.00,1525.00,1525.25,370,674,1044.00
10/25/2007,07:30,1525.25,1525.50,1525.00,1525.25,252,98,350.00
10/25/2007,07:31,1525.00,1525.25,1522.25,1522.75,2180,4399,6579.00
10/25/2007,07:32,1522.75,1524.00,1522.75,1523.50,2141,1925,4066.00
10/25/2007,07:33,1523.75,1525.00,1523.50,1524.00,2630,1179,3809.00
10/25/2007,07:34,1524.00,1525.25,1524.00,1524.75,1212,1601,2813.00
10/25/2007,07:35,1524.75,1525.00,1524.50,1524.50,926,642,1568.00
10/25/2007,07:36,1524.75,1525.25,1524.25,1525.25,1275,584,1859.00
10/25/2007,07:37,1525.25,1525.25,1524.50,1524.75,645,688,1333.00
10/25/2007,07:38,1524.75,1526.00,1524.75,1525.75,635,398,1033.00
10/25/2007,07:39,1525.50,1526.00,1525.00,1525.50,854,1356,2210.00
10/25/2007,07:40,1525.50,1526.25,1525.25,1526.00,492,458,950.00
10/25/2007,07:41,1526.25,1527.25,1526.25,1526.50,2014,974,2988.00
10/25/2007,07:42,1526.50,1527.25,1526.25,1527.25,660,181,841.00
10/25/2007,07:43,1527.50,1527.50,1526.75,1527.25,850,666,1516.00
10/25/2007,07:44,1527.25,1527.50,1527.00,1527.00,872,413,1285.00
10/25/2007,07:45,1527.25,1527.50,1526.25,1526.75,609,1009,1618.00
10/25/2007,07:46,1526.75,1526.75,1526.50,1526.50,279,38,317.00
10/25/2007,07:47,1526.50,1526.50,1526.25,1526.50,34,329,363.00
10/25/2007,07:48,1526.50,1526.75,1526.50,1526.75,11,66,77.00
10/25/2007,07:49,1526.75,1527.00,1525.75,1525.75,595,1098,1693.00
10/25/2007,07:50,1525.75,1526.50,1525.75,1526.00,405,338,743.00
10/25/2007,07:51,1526.00,1526.50,1526.00,1526.25,439,741,1180.00
10/25/2007,07:52,1526.25,1526.75,1526.00,1526.50,674,607,1281.00
10/25/2007,07:53,1526.50,1526.50,1526.00,1526.00,7,382,389.00
10/25/2007,07:54,1526.00,1526.75,1526.00,1526.50,569,189,758.00
10/25/2007,07:55,1526.50,1526.50,1526.25,1526.50,167,3,170.00
10/25/2007,07:56,1526.50,1526.50,1526.25,1526.50,91,60,151.00
10/25/2007,07:57,1526.50,1526.50,1526.25,1526.50,168,89,257.00
10/25/2007,07:58,1526.50,1526.50,1525.75,1526.00,231,621,852.00
10/25/2007,07:59,1526.25,1526.25,1525.50,1526.00,167,458,625.00
10/25/2007,08:00,1525.75,1525.75,1525.25,1525.25,47,647,694.00
10/25/2007,08:01,1525.50,1525.75,1525.25,1525.75,309,35,344.00
10/25/2007,08:02,1525.75,1525.75,1525.50,1525.50,167,528,695.00
10/25/2007,08:03,1525.50,1525.75,1524.75,1525.00,652,1086,1738.00
10/25/2007,08:04,1525.00,1525.25,1524.00,1524.00,445,1146,1591.00
10/25/2007,08:05,1524.00,1524.50,1524.00,1524.50,510,472,982.00
10/25/2007,08:06,1524.50,1524.75,1524.00,1524.50,52,145,197.00
10/25/2007,08:07,1524.25,1524.50,1523.75,1523.75,5,407,412.00
10/25/2007,08:08,1524.00,1524.50,1524.00,1524.50,477,80,557.00
10/25/2007,08:09,1524.25,1525.00,1524.25,1524.75,290,154,444.00
10/25/2007,08:10,1524.50,1525.00,1524.00,1524.75,1491,1492,2983.00
10/25/2007,08:11,1524.50,1524.75,1524.25,1524.25,166,238,404.00
10/25/2007,08:12,1524.25,1524.50,1524.00,1524.25,27,235,262.00
10/25/2007,08:13,1524.25,1525.00,1524.25,1524.75,1596,94,1690.00
10/25/2007,08:14,1525.00,1525.25,1524.50,1524.75,463,501,964.00
10/25/2007,08:15,1524.75,1525.00,1524.50,1525.00,362,84,446.00
10/25/2007,08:16,1525.00,1525.00,1524.50,1524.75,248,174,422.00
10/25/2007,08:17,1524.75,1525.00,1524.50,1525.00,224,51,275.00
10/25/2007,08:18,1525.00,1525.00,1524.75,1525.00,16,6,22.00
10/25/2007,08:19,1525.00,1525.00,1524.25,1524.25,64,779,843.00
10/25/2007,08:20,1524.25,1524.50,1523.75,1524.25,560,581,1141.00
10/25/2007,08:21,1524.00,1524.00,1523.25,1523.50,408,604,1012.00
10/25/2007,08:22,1523.50,1524.00,1523.50,1523.75,264,61,325.00
10/25/2007,08:23,1523.50,1524.00,1523.25,1523.50,445,677,1122.00
10/25/2007,08:24,1523.75,1523.75,1523.00,1523.50,589,704,1293.00
10/25/2007,08:25,1523.50,1523.75,1523.25,1523.50,356,204,560.00
10/25/2007,08:26,1523.50,1523.75,1523.25,1523.50,172,143,315.00
10/25/2007,08:27,1523.50,1524.50,1523.50,1524.50,1016,303,1319.00
10/25/2007,08:28,1524.50,1524.50,1524.00,1524.25,196,503,699.00
10/25/2007,08:29,1524.25,1524.25,1523.25,1523.50,138,712,850.00
10/25/2007,08:30,1523.50,1523.75,1523.25,1523.75,357,858,1215.00
10/25/2007,08:31,1523.75,1524.00,1523.00,1523.00,3692,3369,7061.00
10/25/2007,08:32,1523.25,1523.25,1522.50,1522.50,1705,5008,6713.00
10/25/2007,08:33,1522.25,1522.75,1522.00,1522.25,2570,4581,7151.00
10/25/2007,08:34,1522.00,1522.50,1521.75,1522.00,3289,3115,6404.00
10/25/2007,08:35,1522.25,1523.00,1522.00,1522.50,3286,2909,6195.00
10/25/2007,08:36,1522.25,1523.00,1520.25,1520.25,3289,7555,10844.00
10/25/2007,08:37,1520.25,1520.75,1519.25,1520.25,4734,3877,8611.00
10/25/2007,08:38,1520.00,1520.25,1518.50,1519.00,3236,7753,10989.00
10/25/2007,08:39,1519.00,1519.50,1518.75,1519.50,3009,1456,4465.00
10/25/2007,08:40,1519.50,1519.50,1517.50,1517.75,3785,6592,10377.00
10/25/2007,08:41,1517.75,1518.75,1517.25,1518.50,5604,3522,9126.00
10/25/2007,08:42,1518.50,1519.50,1518.25,1518.75,3378,2009,5387.00
10/25/2007,08:43,1518.75,1519.75,1518.25,1519.75,4203,1697,5900.00
10/25/2007,08:44,1519.75,1520.00,1519.25,1519.25,2693,2602,5295.00
10/25/2007,08:45,1519.25,1520.75,1519.25,1520.00,5000,4071,9071.00
10/25/2007,08:46,1520.00,1520.50,1519.50,1519.75,1718,2086,3804.00
10/25/2007,08:47,1519.75,1520.00,1518.75,1519.50,1572,2469,4041.00
10/25/2007,08:48,1519.75,1519.75,1519.00,1519.75,827,1607,2434.00
10/25/2007,08:49,1519.75,1520.50,1519.50,1519.75,2162,1825,3987.00
10/25/2007,08:50,1520.00,1520.00,1518.75,1519.75,1326,1630,2956.00
10/25/2007,08:51,1520.00,1520.50,1519.50,1519.75,1443,1013,2456.00
10/25/2007,08:52,1520.00,1520.75,1519.50,1520.00,2296,2977,5273.00
10/25/2007,08:53,1520.00,1520.25,1519.50,1519.75,856,1562,2418.00
10/25/2007,08:54,1519.50,1519.75,1518.25,1518.25,2654,5050,7704.00
10/25/2007,08:55,1518.50,1519.75,1518.25,1518.50,2840,1728,4568.00
10/25/2007,08:56,1518.50,1518.75,1517.75,1518.25,2278,2689,4967.00
10/25/2007,08:57,1518.25,1518.75,1518.00,1518.25,1237,1167,2404.00
10/25/2007,08:58,1518.25,1518.50,1516.75,1516.75,1822,4509,6331.00
10/25/2007,08:59,1516.75,1517.50,1516.00,1516.25,3209,3466,6675.00
10/25/2007,09:00,1516.00,1516.75,1515.25,1516.00,2058,4153,6211.00
10/25/2007,09:01,1515.75,1519.75,1515.75,1518.75,11264,8693,19957.00
10/25/2007,09:02,1518.50,1519.00,1517.25,1518.50,3746,4397,8143.00
10/25/2007,09:03,1518.25,1519.00,1517.50,1518.50,2839,1860,4699.00
10/25/2007,09:04,1518.25,1519.00,1518.00,1518.50,1759,2527,4286.00
10/25/2007,09:05,1518.50,1521.00,1518.50,1521.00,6796,2160,8956.00
10/25/2007,09:06,1521.00,1521.75,1520.25,1521.25,6475,4440,10915.00
10/25/2007,09:07,1521.25,1522.25,1521.00,1522.00,4772,1644,6416.00
10/25/2007,09:08,1521.75,1522.00,1521.25,1521.25,3019,2830,5849.00
10/25/2007,09:09,1521.50,1521.75,1520.75,1520.75,1193,2613,3806.00
10/25/2007,09:10,1521.00,1521.25,1520.00,1521.25,3028,3327,6355.00
10/25/2007,09:11,1521.00,1524.50,1521.00,1523.75,9662,3626,13288.00
10/25/2007,09:12,1523.75,1525.00,1523.75,1524.75,6068,3303,9371.00
10/25/2007,09:13,1524.50,1525.50,1524.25,1525.25,5909,2738,8647.00
10/25/2007,09:14,1525.25,1525.75,1524.50,1525.75,4033,2251,6284.00
10/25/2007,09:15,1525.75,1526.75,1525.25,1526.50,6917,2891,9808.00
10/25/2007,09:16,1526.50,1527.00,1525.50,1526.00,4390,4055,8445.00
10/25/2007,09:17,1525.75,1527.50,1525.75,1527.25,8061,2588,10649.00
10/25/2007,09:18,1527.25,1527.75,1526.50,1527.50,5331,3640,8971.00
10/25/2007,09:19,1527.75,1528.75,1527.50,1528.25,8187,6139,14326.00
10/25/2007,09:20,1528.25,1529.75,1527.75,1529.25,9528,5417,14945.00
10/25/2007,09:21,1529.50,1529.75,1527.75,1528.00,4386,7414,11800.00
10/25/2007,09:22,1528.00,1528.25,1527.50,1528.25,2082,3240,5322.00
10/25/2007,09:23,1528.00,1528.75,1528.00,1528.25,3057,2732,5789.00
10/25/2007,09:24,1528.25,1528.25,1526.75,1526.75,1924,5558,7482.00
10/25/2007,09:25,1527.00,1527.25,1526.75,1527.00,2790,2725,5515.00
10/25/2007,09:26,1527.00,1527.25,1526.50,1526.50,1411,2126,3537.00
10/25/2007,09:27,1526.75,1526.75,1526.25,1526.25,2062,2959,5021.00
10/25/2007,09:28,1526.50,1527.00,1526.00,1526.50,1858,2206,4064.00
10/25/2007,09:29,1526.50,1526.50,1525.50,1526.25,2388,4236,6624.00
10/25/2007,09:30,1526.25,1527.50,1526.00,1527.50,2644,1358,4002.00
10/25/2007,09:31,1527.50,1527.75,1525.75,1526.00,2894,3949,6843.00
10/25/2007,09:32,1526.25,1526.50,1525.00,1525.25,2497,3715,6212.00
10/25/2007,09:33,1525.50,1526.25,1525.00,1525.50,4561,2403,6964.00
10/25/2007,09:34,1525.50,1525.75,1524.75,1525.25,2103,3083,5186.00
10/25/2007,09:35,1525.50,1525.75,1525.25,1525.50,1353,991,2344.00
10/25/2007,09:36,1525.50,1526.50,1525.25,1526.50,3186,1867,5053.00
10/25/2007,09:37,1526.50,1526.75,1525.75,1526.00,1782,1240,3022.00
10/25/2007,09:38,1526.25,1526.25,1524.50,1524.75,1355,4374,5729.00
10/25/2007,09:39,1524.75,1525.25,1524.25,1525.00,3070,2797,5867.00
10/25/2007,09:40,1525.00,1525.00,1524.25,1524.75,1541,1658,3199.00
10/25/2007,09:41,1524.75,1524.75,1523.25,1523.25,2613,6118,8731.00
10/25/2007,09:42,1523.25,1524.50,1523.25,1524.00,3134,1983,5117.00
10/25/2007,09:43,1524.00,1525.00,1523.50,1524.00,2224,2976,5200.00
10/25/2007,09:44,1524.00,1524.50,1524.00,1524.50,593,616,1209.00
10/25/2007,09:45,1524.50,1525.25,1524.25,1524.50,1768,752,2520.00
10/25/2007,09:46,1524.25,1524.50,1523.50,1523.50,491,1933,2424.00
10/25/2007,09:47,1523.50,1524.00,1523.00,1523.50,1638,2335,3973.00
10/25/2007,09:48,1523.50,1524.00,1523.25,1523.50,771,931,1702.00
10/25/2007,09:49,1523.50,1524.50,1523.50,1524.25,1747,580,2327.00
10/25/2007,09:50,1524.25,1525.00,1523.75,1525.00,1978,927,2905.00
10/25/2007,09:51,1525.00,1525.75,1524.50,1525.50,4456,3253,7709.00
10/25/2007,09:52,1525.75,1526.50,1525.50,1526.00,2312,2339,4651.00
10/25/2007,09:53,1525.75,1526.00,1525.25,1525.25,589,676,1265.00
10/25/2007,09:54,1525.50,1526.00,1525.25,1525.50,1502,589,2091.00
10/25/2007,09:55,1525.50,1525.75,1525.00,1525.25,290,953,1243.00
10/25/2007,09:56,1525.25,1525.75,1525.00,1525.75,854,1117,1971.00
10/25/2007,09:57,1525.75,1526.50,1525.50,1525.50,2346,2279,4625.00
10/25/2007,09:58,1525.75,1526.00,1525.50,1526.00,695,288,983.00
10/25/2007,09:59,1526.25,1526.50,1525.75,1526.50,1103,1120,2223.00
10/25/2007,10:00,1526.50,1526.50,1525.50,1525.50,130,1642,1772.00
10/25/2007,10:01,1525.50,1527.00,1525.50,1526.25,2696,1438,4134.00
10/25/2007,10:02,1526.25,1526.25,1525.25,1525.25,886,2263,3149.00
10/25/2007,10:03,1525.25,1525.50,1524.25,1524.25,2625,3760,6385.00
10/25/2007,10:04,1524.25,1524.75,1523.00,1523.25,1839,3289,5128.00
10/25/2007,10:05,1523.50,1523.75,1523.25,1523.25,982,952,1934.00
10/25/2007,10:06,1523.50,1523.50,1522.50,1522.50,670,3358,4028.00
10/25/2007,10:07,1522.50,1524.00,1522.25,1523.00,4815,3756,8571.00
10/25/2007,10:08,1523.25,1523.75,1523.00,1523.25,823,579,1402.00
10/25/2007,10:09,1523.25,1523.75,1523.00,1523.25,1604,862,2466.00
10/25/2007,10:10,1523.50,1524.00,1523.25,1523.75,1461,1193,2654.00
10/25/2007,10:11,1523.75,1524.00,1523.00,1523.50,1255,1086,2341.00
10/25/2007,10:12,1523.50,1524.00,1523.25,1523.25,778,883,1661.00
10/25/2007,10:13,1523.25,1524.25,1523.00,1524.25,981,618,1599.00
10/25/2007,10:14,1524.25,1524.25,1523.00,1523.75,568,922,1490.00
10/25/2007,10:15,1523.50,1523.75,1523.25,1523.50,469,715,1184.00
10/25/2007,10:16,1523.50,1523.50,1521.25,1521.50,2371,4485,6856.00
10/25/2007,10:17,1521.50,1522.00,1521.25,1521.50,747,1257,2004.00
10/25/2007,10:18,1521.50,1522.00,1521.25,1521.75,439,1253,1692.00
10/25/2007,10:19,1521.75,1522.00,1521.00,1521.25,1793,1466,3259.00
10/25/2007,10:20,1521.50,1522.25,1520.75,1521.75,2368,2178,4546.00
10/25/2007,10:21,1521.75,1523.00,1521.50,1522.75,3344,848,4192.00
10/25/2007,10:22,1522.50,1523.00,1522.25,1522.75,1211,1284,2495.00
10/25/2007,10:23,1522.75,1523.25,1522.25,1522.75,1132,1310,2442.00
10/25/2007,10:24,1522.50,1523.25,1522.50,1522.75,929,1296,2225.00
10/25/2007,10:25,1522.75,1523.50,1522.50,1523.50,2331,690,3021.00
10/25/2007,10:26,1523.50,1523.75,1522.75,1522.75,1954,1809,3763.00
10/25/2007,10:27,1523.00,1523.00,1522.25,1522.75,1322,799,2121.00
10/25/2007,10:28,1522.75,1523.00,1522.00,1523.00,1118,1580,2698.00
10/25/2007,10:29,1523.00,1523.25,1522.50,1523.25,1121,865,1986.00
10/25/2007,10:30,1523.25,1523.25,1522.75,1523.00,451,1195,1646.00
10/25/2007,10:31,1522.75,1525.00,1522.75,1524.50,3352,1745,5097.00
10/25/2007,10:32,1524.50,1525.00,1524.25,1524.75,1847,1253,3100.00
10/25/2007,10:33,1525.00,1525.50,1524.50,1525.50,3231,843,4074.00
10/25/2007,10:34,1525.50,1526.25,1525.25,1525.75,3580,981,4561.00
10/25/2007,10:35,1525.75,1526.00,1525.50,1525.50,967,1000,1967.00
10/25/2007,10:36,1525.75,1525.75,1524.75,1524.75,911,1732,2643.00
10/25/2007,10:37,1524.75,1525.00,1524.00,1524.25,1249,1913,3162.00
10/25/2007,10:38,1524.50,1524.50,1524.25,1524.25,825,425,1250.00
10/25/2007,10:39,1524.00,1524.25,1522.75,1523.25,869,3119,3988.00
10/25/2007,10:40,1523.00,1523.50,1522.00,1522.25,1575,2574,4149.00
10/25/2007,10:41,1522.00,1522.50,1521.75,1522.00,1620,3410,5030.00
10/25/2007,10:42,1522.00,1522.75,1521.25,1522.75,3663,1909,5572.00
10/25/2007,10:43,1522.75,1523.00,1522.00,1522.00,597,979,1576.00
10/25/2007,10:44,1522.00,1523.00,1522.00,1523.00,1059,96,1155.00
10/25/2007,10:45,1523.00,1523.25,1522.75,1523.00,1674,975,2649.00
10/25/2007,10:46,1523.00,1523.75,1522.75,1523.25,1808,1158,2966.00
10/25/2007,10:47,1523.50,1523.50,1523.00,1523.25,572,533,1105.00
10/25/2007,10:48,1523.25,1523.75,1522.75,1522.75,999,1116,2115.00
10/25/2007,10:49,1522.75,1523.00,1522.00,1522.25,973,2292,3265.00
10/25/2007,10:50,1522.25,1522.75,1522.25,1522.25,672,938,1610.00
10/25/2007,10:51,1522.25,1523.00,1522.00,1522.00,1319,1320,2639.00
10/25/2007,10:52,1522.00,1522.25,1521.00,1521.00,1684,4569,6253.00
10/25/2007,10:53,1521.00,1521.50,1520.75,1520.75,1414,2712,4126.00
10/25/2007,10:54,1520.75,1521.00,1520.25,1520.50,698,2452,3150.00
10/25/2007,10:55,1520.50,1521.75,1520.25,1521.50,1550,1739,3289.00
10/25/2007,10:56,1521.25,1521.50,1520.25,1520.25,1080,1852,2932.00
10/25/2007,10:57,1520.25,1520.75,1519.25,1519.50,2025,4839,6864.00
10/25/2007,10:58,1519.50,1519.50,1518.00,1518.25,2768,4883,7651.00
10/25/2007,10:59,1518.25,1518.75,1517.75,1517.75,1532,3497,5029.00
10/25/2007,11:00,1517.75,1517.75,1517.00,1517.50,3543,4946,8489.00
10/25/2007,11:01,1517.25,1518.25,1517.25,1517.75,3804,3858,7662.00
10/25/2007,11:02,1517.75,1518.25,1517.00,1517.00,996,2416,3412.00
10/25/2007,11:03,1517.00,1517.25,1516.25,1516.50,3087,4333,7420.00
10/25/2007,11:04,1516.25,1517.75,1515.75,1517.75,4079,3814,7893.00
10/25/2007,11:05,1517.75,1518.50,1517.50,1518.00,3936,1587,5523.00
10/25/2007,11:06,1518.00,1518.50,1517.25,1517.25,968,1909,2877.00
10/25/2007,11:07,1517.25,1518.00,1517.25,1517.75,1257,830,2087.00
10/25/2007,11:08,1517.75,1517.75,1516.00,1517.50,2457,2574,5031.00
10/25/2007,11:09,1517.50,1517.50,1517.00,1517.50,1055,1252,2307.00
10/25/2007,11:10,1517.50,1517.75,1516.75,1517.00,2060,3207,5267.00
10/25/2007,11:11,1516.75,1517.50,1516.50,1516.75,867,879,1746.00
10/25/2007,11:12,1517.00,1517.00,1515.00,1515.00,783,6151,6934.00
10/25/2007,11:13,1515.25,1516.00,1514.75,1515.00,2573,3541,6114.00
10/25/2007,11:14,1515.00,1516.75,1515.00,1516.25,3555,1808,5363.00
10/25/2007,11:15,1516.25,1517.00,1515.75,1516.75,1317,1072,2389.00
10/25/2007,11:16,1516.75,1517.00,1516.25,1516.75,1707,515,2222.00
10/25/2007,11:17,1517.00,1517.25,1516.75,1517.00,2030,888,2918.00
10/25/2007,11:18,1517.00,1517.50,1516.50,1517.50,1171,830,2001.00
10/25/2007,11:19,1517.50,1517.75,1517.00,1517.75,1693,1083,2776.00
10/25/2007,11:20,1517.75,1517.75,1516.75,1517.25,1520,1614,3134.00
10/25/2007,11:21,1517.00,1517.25,1516.75,1516.75,427,518,945.00
10/25/2007,11:22,1516.75,1517.00,1516.00,1516.50,2043,2588,4631.00
10/25/2007,11:23,1516.50,1517.50,1516.25,1517.25,1752,697,2449.00
10/25/2007,11:24,1517.25,1518.00,1517.25,1518.00,1312,965,2277.00
10/25/2007,11:25,1517.75,1519.50,1517.75,1518.75,6455,1918,8373.00
10/25/2007,11:26,1519.00,1519.00,1518.50,1518.75,1314,1229,2543.00
10/25/2007,11:27,1518.50,1519.00,1518.25,1519.00,1708,154,1862.00
10/25/2007,11:28,1519.00,1519.75,1519.00,1519.25,4289,2557,6846.00
10/25/2007,11:29,1519.25,1519.75,1519.00,1519.75,1646,588,2234.00
10/25/2007,11:30,1519.50,1520.00,1519.25,1519.50,1393,928,2321.00
10/25/2007,11:31,1519.50,1519.75,1518.50,1518.75,2608,2383,4991.00
10/25/2007,11:32,1518.75,1519.00,1518.50,1518.50,428,679,1107.00
10/25/2007,11:33,1518.50,1518.75,1517.25,1517.25,1209,4145,5354.00
10/25/2007,11:34,1517.25,1517.50,1516.75,1517.25,637,2042,2679.00
10/25/2007,11:35,1517.00,1518.25,1517.00,1517.25,1194,775,1969.00
10/25/2007,11:36,1517.25,1517.50,1516.50,1516.75,265,999,1264.00
10/25/2007,11:37,1516.50,1517.00,1516.50,1516.75,1551,1808,3359.00
10/25/2007,11:38,1516.75,1517.25,1516.50,1517.25,390,543,933.00
10/25/2007,11:39,1517.25,1518.00,1516.75,1517.50,897,655,1552.00
10/25/2007,11:40,1517.50,1517.50,1517.00,1517.50,585,331,916.00
10/25/2007,11:41,1517.50,1518.50,1517.50,1518.25,1410,507,1917.00
10/25/2007,11:42,1518.25,1518.25,1517.50,1517.50,105,443,548.00
10/25/2007,11:43,1517.75,1517.75,1517.00,1517.25,342,728,1070.00
10/25/2007,11:44,1517.50,1518.00,1517.25,1517.75,726,55,781.00
10/25/2007,11:45,1517.75,1518.50,1517.50,1518.00,1007,903,1910.00
10/25/2007,11:46,1518.00,1519.00,1517.75,1518.25,2044,924,2968.00
10/25/2007,11:47,1518.25,1518.25,1517.00,1517.00,370,1759,2129.00
10/25/2007,11:48,1517.00,1517.75,1517.00,1517.75,852,192,1044.00
10/25/2007,11:49,1517.75,1517.75,1517.00,1517.00,40,499,539.00
10/25/2007,11:50,1517.00,1517.50,1516.25,1516.50,864,3708,4572.00
10/25/2007,11:51,1516.75,1517.00,1516.50,1516.75,389,338,727.00
10/25/2007,11:52,1516.75,1517.75,1516.75,1517.25,771,736,1507.00
10/25/2007,11:53,1517.50,1518.00,1517.25,1517.75,1090,624,1714.00
10/25/2007,11:54,1517.75,1518.75,1517.75,1518.25,1385,289,1674.00
10/25/2007,11:55,1518.50,1518.50,1517.75,1518.00,526,483,1009.00
10/25/2007,11:56,1517.75,1518.50,1517.75,1518.00,807,590,1397.00
10/25/2007,11:57,1518.00,1518.00,1516.75,1517.00,599,1152,1751.00
10/25/2007,11:58,1517.00,1518.00,1517.00,1517.25,1090,719,1809.00
10/25/2007,11:59,1517.25,1517.75,1517.25,1517.25,399,375,774.00
10/25/2007,12:00,1517.50,1517.75,1516.75,1517.00,389,825,1214.00
10/25/2007,12:01,1517.00,1517.25,1516.25,1516.75,980,2124,3104.00
10/25/2007,12:02,1516.75,1517.75,1516.25,1517.50,1957,1588,3545.00
10/25/2007,12:03,1517.50,1518.25,1517.50,1517.75,1751,951,2702.00
10/25/2007,12:04,1517.75,1517.75,1516.50,1516.50,556,1274,1830.00
10/25/2007,12:05,1516.75,1517.50,1516.50,1516.50,558,1133,1691.00
10/25/2007,12:06,1516.50,1517.50,1515.25,1515.25,1661,3696,5357.00
10/25/2007,12:07,1515.50,1515.75,1513.25,1513.75,4228,8473,12701.00
10/25/2007,12:08,1513.75,1513.75,1512.50,1512.75,2985,4231,7216.00
10/25/2007,12:09,1512.75,1513.25,1512.25,1513.00,2393,2700,5093.00
10/25/2007,12:10,1513.00,1513.75,1512.75,1513.75,1519,1674,3193.00
10/25/2007,12:11,1513.50,1514.00,1513.00,1514.00,2487,1857,4344.00
10/25/2007,12:12,1513.75,1514.25,1513.75,1514.00,1739,1046,2785.00
10/25/2007,12:13,1514.00,1514.25,1513.25,1513.50,522,944,1466.00
10/25/2007,12:14,1513.50,1514.50,1513.50,1513.75,2336,887,3223.00
10/25/2007,12:15,1513.75,1514.25,1513.00,1513.00,1421,1955,3376.00
10/25/2007,12:16,1513.00,1515.00,1512.50,1515.00,4614,2989,7603.00
10/25/2007,12:17,1514.75,1515.00,1513.50,1513.75,919,2131,3050.00
10/25/2007,12:18,1513.75,1514.50,1513.50,1514.25,1512,748,2260.00
10/25/2007,12:19,1514.00,1514.25,1512.00,1512.25,993,2769,3762.00
10/25/2007,12:20,1512.25,1513.00,1511.50,1512.25,3710,5061,8771.00
10/25/2007,12:21,1512.00,1514.25,1511.75,1513.75,2699,1529,4228.00
10/25/2007,12:22,1513.75,1513.75,1509.00,1509.50,3923,11798,15721.00
10/25/2007,12:23,1509.50,1510.00,1508.50,1508.75,6473,8616,15089.00
10/25/2007,12:24,1508.75,1509.50,1507.25,1508.75,5612,9712,15324.00
10/25/2007,12:25,1508.75,1509.75,1508.50,1509.25,3082,3867,6949.00
10/25/2007,12:26,1509.25,1510.00,1509.00,1509.25,2911,1676,4587.00
10/25/2007,12:27,1509.50,1509.75,1509.00,1509.50,1287,668,1955.00
10/25/2007,12:28,1509.25,1509.75,1509.00,1509.50,1434,752,2186.00
10/25/2007,12:29,1509.75,1510.50,1509.25,1510.25,3477,1611,5088.00
10/25/2007,12:30,1510.00,1510.50,1509.50,1510.25,1832,2498,4330.00
10/25/2007,12:31,1510.25,1512.50,1510.00,1512.25,5627,3845,9472.00
10/25/2007,12:32,1512.00,1512.25,1511.25,1512.25,1283,1169,2452.00
10/25/2007,12:33,1512.50,1512.75,1511.25,1511.75,2257,1874,4131.00
10/25/2007,12:34,1511.50,1512.25,1510.75,1512.00,1639,1992,3631.00
10/25/2007,12:35,1512.00,1512.50,1511.75,1512.25,898,1108,2006.00
10/25/2007,12:36,1512.25,1513.50,1512.00,1513.25,4235,2139,6374.00
10/25/2007,12:37,1513.25,1513.50,1512.75,1513.00,1281,965,2246.00
10/25/2007,12:38,1512.75,1513.00,1510.50,1510.75,1276,3842,5118.00
10/25/2007,12:39,1510.75,1511.25,1510.50,1510.75,928,1126,2054.00
10/25/2007,12:40,1510.50,1511.25,1510.00,1511.00,2254,2452,4706.00
10/25/2007,12:41,1510.75,1511.00,1509.25,1509.75,671,2981,3652.00
10/25/2007,12:42,1509.75,1512.00,1509.50,1511.00,2290,1717,4007.00
10/25/2007,12:43,1511.25,1511.75,1511.00,1511.75,710,198,908.00
10/25/2007,12:44,1511.50,1512.25,1511.50,1511.50,738,488,1226.00
10/25/2007,12:45,1511.75,1512.00,1511.50,1511.75,227,388,615.00
10/25/2007,12:46,1511.75,1511.75,1510.25,1510.50,703,1372,2075.00
10/25/2007,12:47,1510.50,1512.00,1510.50,1511.75,1413,583,1996.00
10/25/2007,12:48,1512.00,1512.75,1511.75,1512.75,1175,467,1642.00
10/25/2007,12:49,1512.50,1513.00,1512.25,1512.50,1124,1631,2755.00
10/25/2007,12:50,1512.50,1512.75,1511.50,1512.50,963,1082,2045.00
10/25/2007,12:51,1512.50,1512.75,1511.75,1512.25,825,1217,2042.00
10/25/2007,12:52,1512.25,1512.75,1511.75,1512.25,833,314,1147.00
10/25/2007,12:53,1512.25,1512.25,1511.50,1512.00,1472,814,2286.00
10/25/2007,12:54,1512.00,1512.00,1510.25,1511.00,546,3230,3776.00
10/25/2007,12:55,1510.75,1511.00,1510.25,1511.00,762,731,1493.00
10/25/2007,12:56,1511.00,1511.00,1509.75,1510.25,711,2560,3271.00
10/25/2007,12:57,1510.25,1511.00,1509.50,1510.00,1797,1813,3610.00
10/25/2007,12:58,1510.00,1510.25,1509.00,1509.00,1190,1350,2540.00
10/25/2007,12:59,1509.00,1510.25,1509.00,1510.25,1583,928,2511.00
10/25/2007,13:00,1510.25,1510.50,1509.75,1510.00,777,1297,2074.00
10/25/2007,13:01,1510.00,1510.25,1508.75,1509.00,859,1462,2321.00
10/25/2007,13:02,1508.75,1509.50,1508.50,1508.75,1024,1905,2929.00
10/25/2007,13:03,1508.75,1508.75,1505.50,1506.75,6285,12259,18544.00
10/25/2007,13:04,1507.00,1507.25,1506.25,1506.75,1997,3505,5502.00
10/25/2007,13:05,1506.75,1508.00,1506.50,1508.00,3313,1281,4594.00
10/25/2007,13:06,1508.00,1508.25,1507.50,1508.00,1057,1476,2533.00
10/25/2007,13:07,1508.00,1508.25,1507.25,1507.25,849,1148,1997.00
10/25/2007,13:08,1507.25,1508.25,1507.00,1508.25,1855,1215,3070.00
10/25/2007,13:09,1508.00,1508.50,1508.00,1508.25,807,736,1543.00
10/25/2007,13:10,1508.00,1508.25,1507.00,1507.00,308,1832,2140.00
10/25/2007,13:11,1507.25,1508.50,1507.00,1508.50,1934,1166,3100.00
10/25/2007,13:12,1508.50,1510.00,1508.50,1509.50,4463,1252,5715.00
10/25/2007,13:13,1509.75,1509.75,1509.00,1509.25,743,868,1611.00
10/25/2007,13:14,1509.25,1510.50,1509.00,1510.25,2878,683,3561.00
10/25/2007,13:15,1510.50,1511.75,1510.25,1511.00,4287,2789,7076.00
10/25/2007,13:16,1510.75,1511.25,1510.00,1511.00,1624,1538,3162.00
10/25/2007,13:17,1511.00,1511.25,1509.75,1510.25,1331,2676,4007.00
10/25/2007,13:18,1510.25,1510.50,1509.25,1509.75,1204,2779,3983.00
10/25/2007,13:19,1509.75,1510.50,1509.75,1510.00,1045,674,1719.00
10/25/2007,13:20,1510.25,1511.00,1509.75,1510.75,1462,625,2087.00
10/25/2007,13:21,1510.50,1510.50,1510.00,1510.25,692,817,1509.00
10/25/2007,13:22,1510.25,1510.75,1509.50,1510.25,1347,2419,3766.00
10/25/2007,13:23,1510.25,1512.75,1510.25,1512.75,4101,2253,6354.00
10/25/2007,13:24,1512.75,1513.50,1512.25,1513.50,3088,1698,4786.00
10/25/2007,13:25,1513.25,1513.50,1512.75,1513.25,4064,2628,6692.00
10/25/2007,13:26,1513.25,1515.00,1513.25,1514.50,5659,2168,7827.00
10/25/2007,13:27,1514.75,1515.50,1514.25,1514.25,4309,4100,8409.00
10/25/2007,13:28,1514.50,1514.50,1513.25,1513.25,1490,3671,5161.00
10/25/2007,13:29,1513.25,1513.50,1512.50,1513.50,2754,3264,6018.00
10/25/2007,13:30,1513.50,1514.50,1513.25,1514.50,1592,987,2579.00
10/25/2007,13:31,1514.50,1515.75,1514.25,1514.75,3642,2039,5681.00
10/25/2007,13:32,1514.75,1515.00,1512.50,1512.75,1832,3200,5032.00
10/25/2007,13:33,1513.00,1513.00,1511.50,1511.75,1564,3259,4823.00
10/25/2007,13:34,1511.75,1512.25,1510.75,1511.25,1705,3583,5288.00
10/25/2007,13:35,1511.50,1513.25,1511.25,1513.00,2733,1273,4006.00
10/25/2007,13:36,1512.75,1513.25,1511.75,1512.00,953,2144,3097.00
10/25/2007,13:37,1512.00,1512.25,1511.75,1512.00,458,445,903.00
10/25/2007,13:38,1512.00,1513.25,1511.75,1513.25,1675,1253,2928.00
10/25/2007,13:39,1513.25,1515.75,1513.00,1515.50,6720,2710,9430.00
10/25/2007,13:40,1515.50,1516.25,1515.00,1515.00,3205,4019,7224.00
10/25/2007,13:41,1515.00,1516.75,1514.75,1516.75,3741,1510,5251.00
10/25/2007,13:42,1516.50,1517.00,1515.50,1515.75,3522,3905,7427.00
10/25/2007,13:43,1515.75,1516.50,1515.50,1515.50,972,1377,2349.00
10/25/2007,13:44,1515.50,1515.75,1514.25,1514.25,804,2254,3058.00
10/25/2007,13:45,1514.25,1514.75,1513.50,1513.50,835,2040,2875.00
10/25/2007,13:46,1513.50,1515.00,1513.00,1515.00,2553,2784,5337.00
10/25/2007,13:47,1515.00,1515.00,1514.00,1514.50,1058,695,1753.00
10/25/2007,13:48,1514.50,1514.75,1514.00,1514.00,566,1062,1628.00
10/25/2007,13:49,1514.25,1514.25,1512.75,1513.25,1561,2877,4438.00
10/25/2007,13:50,1513.50,1514.75,1513.25,1513.50,1922,1941,3863.00
10/25/2007,13:51,1513.50,1514.75,1513.25,1514.75,925,177,1102.00
10/25/2007,13:52,1514.50,1517.00,1514.50,1517.00,5620,2500,8120.00
10/25/2007,13:53,1517.00,1517.50,1516.75,1516.75,2598,2508,5106.00
10/25/2007,13:54,1516.75,1517.00,1515.50,1516.00,792,1812,2604.00
10/25/2007,13:55,1516.00,1516.25,1515.00,1516.00,1170,1660,2830.00
10/25/2007,13:56,1516.00,1516.75,1514.75,1515.00,996,1359,2355.00
10/25/2007,13:57,1515.00,1515.50,1514.75,1515.25,1148,662,1810.00
10/25/2007,13:58,1515.50,1520.00,1514.25,1520.00,13056,5230,18286.00
10/25/2007,13:59,1519.75,1521.50,1518.50,1521.25,11553,5156,16709.00
10/25/2007,14:00,1521.25,1521.25,1519.25,1520.75,5163,5749,10912.00
10/25/2007,14:01,1520.75,1520.75,1519.00,1519.50,1184,2003,3187.00
10/25/2007,14:02,1519.50,1521.25,1519.25,1521.00,5410,3757,9167.00
10/25/2007,14:03,1520.75,1521.25,1519.25,1520.25,3474,3532,7006.00
10/25/2007,14:04,1520.50,1520.50,1517.75,1518.00,1732,3904,5636.00
10/25/2007,14:05,1518.00,1518.50,1517.75,1518.25,1249,1690,2939.00
10/25/2007,14:06,1518.50,1518.75,1516.50,1517.25,2057,4732,6789.00
10/25/2007,14:07,1517.00,1519.00,1517.00,1518.75,2099,677,2776.00
10/25/2007,14:08,1518.75,1519.00,1518.00,1518.25,1205,1237,2442.00
10/25/2007,14:09,1518.25,1518.50,1516.00,1517.00,908,2957,3865.00
10/25/2007,14:10,1516.75,1518.00,1516.50,1518.00,1300,1589,2889.00
10/25/2007,14:11,1518.00,1519.00,1517.00,1518.75,1973,1184,3157.00
10/25/2007,14:12,1518.75,1519.25,1517.50,1518.75,999,1442,2441.00
10/25/2007,14:13,1518.75,1519.00,1518.00,1518.75,1142,545,1687.00
10/25/2007,14:14,1518.50,1518.75,1517.25,1517.50,289,1142,1431.00
10/25/2007,14:15,1517.50,1518.25,1517.00,1517.50,913,1315,2228.00
10/25/2007,14:16,1517.50,1518.75,1517.50,1518.00,1051,320,1371.00
10/25/2007,14:17,1518.25,1518.25,1517.50,1517.75,408,893,1301.00
10/25/2007,14:18,1517.75,1518.75,1517.75,1518.50,1950,1092,3042.00
10/25/2007,14:19,1518.50,1518.75,1517.75,1518.25,912,763,1675.00
10/25/2007,14:20,1518.50,1520.75,1518.25,1520.25,4938,971,5909.00
10/25/2007,14:21,1520.50,1521.00,1518.50,1519.25,2605,2725,5330.00
10/25/2007,14:22,1519.25,1519.75,1518.75,1519.00,463,626,1089.00
10/25/2007,14:23,1518.75,1519.50,1517.50,1517.75,1124,2362,3486.00
10/25/2007,14:24,1517.75,1518.75,1517.50,1518.00,1318,1300,2618.00
10/25/2007,14:25,1517.75,1519.00,1517.50,1518.75,1056,788,1844.00
10/25/2007,14:26,1518.75,1519.75,1518.50,1519.00,1080,1302,2382.00
10/25/2007,14:27,1518.75,1519.50,1518.75,1519.25,748,238,986.00
10/25/2007,14:28,1519.25,1520.25,1518.50,1519.25,1859,1199,3058.00
10/25/2007,14:29,1519.25,1520.50,1519.00,1519.50,1186,879,2065.00
10/25/2007,14:30,1519.50,1519.75,1518.25,1519.00,558,1350,1908.00
10/25/2007,14:31,1519.00,1520.25,1518.75,1519.00,1623,1234,2857.00
10/25/2007,14:32,1519.25,1519.25,1516.75,1516.75,663,3775,4438.00
10/25/2007,14:33,1516.75,1517.75,1516.50,1517.75,1514,1292,2806.00
10/25/2007,14:34,1517.75,1517.75,1516.75,1517.25,1279,1206,2485.00
10/25/2007,14:35,1517.50,1517.75,1516.75,1517.50,779,1584,2363.00
10/25/2007,14:36,1517.50,1517.50,1516.75,1517.50,1340,1121,2461.00
10/25/2007,14:37,1517.25,1519.00,1517.25,1518.00,2434,1710,4144.00
10/25/2007,14:38,1518.00,1518.75,1517.75,1518.00,588,271,859.00
10/25/2007,14:39,1518.00,1518.75,1517.75,1518.50,1077,445,1522.00
10/25/2007,14:40,1518.25,1519.00,1518.00,1519.00,986,483,1469.00
10/25/2007,14:41,1519.00,1521.00,1518.75,1520.75,4882,1484,6366.00
10/25/2007,14:42,1520.75,1520.75,1519.25,1520.00,907,1994,2901.00
10/25/2007,14:43,1520.00,1522.75,1519.75,1522.50,8466,4059,12525.00
10/25/2007,14:44,1522.75,1523.75,1522.50,1523.75,6177,3392,9569.00
10/25/2007,14:45,1523.75,1524.50,1523.25,1523.25,4907,3122,8029.00
10/25/2007,14:46,1523.25,1523.75,1521.75,1522.25,2743,4717,7460.00
10/25/2007,14:47,1522.00,1523.50,1521.75,1523.00,3087,1496,4583.00
10/25/2007,14:48,1522.75,1523.00,1521.75,1522.25,2425,3598,6023.00
10/25/2007,14:49,1522.25,1523.00,1522.00,1522.50,1992,442,2434.00
10/25/2007,14:50,1522.50,1522.75,1521.25,1521.25,1578,2574,4152.00
10/25/2007,14:51,1521.25,1521.75,1521.00,1521.25,1150,1867,3017.00
10/25/2007,14:52,1521.50,1522.00,1521.25,1521.75,1493,663,2156.00
10/25/2007,14:53,1522.00,1522.75,1521.75,1522.50,2327,593,2920.00
10/25/2007,14:54,1522.75,1523.00,1522.00,1522.50,2279,2491,4770.00
10/25/2007,14:55,1522.75,1523.50,1522.25,1523.50,2943,1023,3966.00
10/25/2007,14:56,1523.25,1523.25,1522.50,1522.75,2413,2131,4544.00
10/25/2007,14:57,1522.75,1523.00,1521.75,1521.75,973,2548,3521.00
10/25/2007,14:58,1521.75,1522.00,1521.00,1521.50,1421,2149,3570.00
10/25/2007,14:59,1521.75,1521.75,1520.25,1520.25,1709,5282,6991.00
10/25/2007,15:00,1520.50,1520.50,1519.50,1520.25,5419,6640,12059.00
10/25/2007,15:01,1520.50,1521.50,1520.25,1521.00,6096,4358,10454.00
10/25/2007,15:02,1520.75,1521.25,1520.50,1521.00,2467,1241,3708.00
10/25/2007,15:03,1521.00,1521.50,1520.75,1521.50,2032,889,2921.00
10/25/2007,15:04,1521.50,1522.00,1521.50,1521.75,1329,1831,3160.00
10/25/2007,15:05,1521.75,1522.50,1521.50,1522.00,2267,843,3110.00
10/25/2007,15:06,1522.25,1522.75,1522.00,1522.25,1307,833,2140.00
10/25/2007,15:07,1522.50,1522.75,1521.75,1522.25,1194,1412,2606.00
10/25/2007,15:08,1522.00,1522.50,1522.00,1522.50,755,226,981.00
10/25/2007,15:09,1522.50,1523.00,1522.25,1522.75,2252,272,2524.00
10/25/2007,15:10,1523.00,1523.50,1523.00,1523.25,1663,564,2227.00
10/25/2007,15:11,1523.50,1526.00,1523.25,1525.50,6917,3020,9937.00
10/25/2007,15:12,1525.50,1527.25,1525.25,1527.25,5179,2905,8084.00
10/25/2007,15:13,1527.00,1527.75,1525.50,1525.50,2858,4656,7514.00
10/25/2007,15:14,1525.50,1526.25,1525.25,1525.75,1638,3022,4660.00
10/25/2007,15:15,1525.75,1525.75,1524.00,1524.50,2706,4308,7014.00
10/25/2007,15:16,1524.50,1524.50,1524.50,1524.50,1,0,1.00
10/25/2007,15:31,1528.00,1529.25,1528.00,1528.75,2079,566,2645.00
10/25/2007,15:32,1528.50,1528.75,1527.75,1528.00,192,621,813.00
10/25/2007,15:33,1528.00,1528.50,1527.75,1528.25,299,207,506.00
10/25/2007,15:34,1528.25,1528.75,1527.00,1527.25,327,688,1015.00
10/25/2007,15:35,1527.25,1528.00,1527.00,1528.00,274,93,367.00
10/25/2007,15:36,1527.75,1528.50,1527.75,1528.50,295,18,313.00
10/25/2007,15:37,1528.50,1528.75,1528.00,1528.00,145,221,366.00
10/25/2007,15:38,1528.00,1528.50,1528.00,1528.00,54,216,270.00
10/25/2007,15:39,1527.75,1528.00,1527.75,1528.00,71,33,104.00
10/25/2007,15:40,1528.00,1528.50,1528.00,1528.50,382,49,431.00
10/25/2007,15:41,1528.50,1528.50,1528.25,1528.50,34,4,38.00
10/25/2007,15:42,1528.25,1528.75,1528.25,1528.50,100,22,122.00
10/25/2007,15:43,1528.75,1529.00,1528.75,1528.75,531,377,908.00
10/25/2007,15:44,1528.75,1529.00,1528.50,1528.75,80,84,164.00
10/25/2007,15:45,1528.75,1529.00,1528.50,1528.50,86,88,174.00
10/25/2007,15:46,1528.50,1529.00,1528.50,1529.00,172,10,182.00
10/25/2007,15:47,1528.75,1529.25,1528.75,1529.25,182,29,211.00
10/25/2007,15:48,1529.00,1529.25,1528.75,1529.00,102,275,377.00
10/25/2007,15:49,1529.00,1529.25,1529.00,1529.00,10,202,212.00
10/25/2007,15:50,1529.00,1529.25,1529.00,1529.00,7,93,100.00
10/25/2007,15:51,1529.00,1529.25,1528.50,1528.50,2,348,350.00
10/25/2007,15:52,1528.50,1528.50,1528.25,1528.25,0,168,168.00
10/25/2007,15:53,1528.50,1528.75,1528.50,1528.75,118,0,118.00
10/25/2007,15:54,1529.00,1529.00,1528.50,1528.75,111,66,177.00
10/25/2007,15:55,1529.00,1529.00,1528.75,1529.00,177,3,180.00
10/25/2007,15:56,1529.00,1529.00,1528.75,1528.75,19,109,128.00
10/25/2007,15:57,1528.75,1528.75,1528.25,1528.75,112,173,285.00
10/25/2007,15:58,1528.50,1528.75,1528.50,1528.75,13,3,16.00
10/25/2007,15:59,1528.75,1529.00,1528.50,1528.75,84,57,141.00
10/25/2007,16:00,1528.50,1529.00,1528.00,1528.25,115,344,459.00
10/25/2007,17:01,1527.75,1527.75,1527.50,1527.75,19,109,128.00
10/25/2007,17:02,1527.75,1528.00,1527.75,1528.00,37,0,37.00
10/25/2007,17:03,1528.00,1528.00,1527.75,1527.75,21,3,24.00
10/25/2007,17:04,1528.00,1528.25,1527.50,1528.00,30,8,38.00
10/25/2007,17:05,1528.00,1528.25,1528.00,1528.00,2,23,25.00
10/25/2007,17:06,1528.00,1528.25,1527.75,1527.75,31,91,122.00
10/25/2007,17:07,1528.00,1528.00,1528.00,1528.00,4,0,4.00
10/25/2007,17:08,1527.75,1528.00,1527.75,1527.75,1,5,6.00
10/25/2007,17:09,1527.75,1528.00,1527.75,1528.00,50,2,52.00
10/25/2007,17:10,1528.00,1528.25,1527.75,1527.75,16,42,58.00
10/25/2007,17:11,1528.00,1528.25,1527.50,1527.50,45,101,146.00
10/25/2007,17:12,1527.75,1527.75,1527.75,1527.75,3,0,3.00
10/25/2007,17:13,1528.00,1528.00,1527.75,1527.75,1,20,21.00
10/25/2007,17:14,1528.00,1528.00,1527.75,1527.75,4,3,7.00
10/25/2007,17:15,1527.75,1528.00,1527.75,1528.00,3,1,4.00
10/25/2007,17:16,1527.50,1527.75,1527.50,1527.75,2,11,13.00
10/25/2007,17:17,1528.00,1528.00,1527.75,1527.75,51,1,52.00
10/25/2007,17:18,1528.00,1528.00,1528.00,1528.00,1,0,1.00
10/25/2007,17:19,1528.00,1528.00,1528.00,1528.00,2,0,2.00
10/25/2007,17:20,1527.75,1528.25,1527.75,1528.25,124,1,125.00
10/25/2007,17:21,1528.25,1528.50,1528.25,1528.25,65,154,219.00
10/25/2007,17:22,1528.25,1528.25,1527.75,1528.00,2,38,40.00
10/25/2007,17:23,1527.75,1528.00,1527.75,1528.00,1,2,3.00
10/25/2007,17:24,1527.75,1528.00,1527.75,1528.00,1,1,2.00
10/25/2007,17:25,1528.00,1528.00,1528.00,1528.00,1,0,1.00
10/25/2007,17:26,1527.75,1527.75,1527.75,1527.75,0,1,1.00
10/25/2007,17:27,1528.00,1528.00,1527.75,1528.00,2,12,14.00
10/25/2007,17:28,1527.75,1527.75,1527.75,1527.75,0,5,5.00
10/25/2007,17:29,1528.00,1528.00,1527.75,1527.75,1,6,7.00
10/25/2007,17:30,1527.75,1527.75,1527.25,1527.25,0,167,167.00
10/25/2007,17:33,1527.25,1527.25,1527.00,1527.00,0,54,54.00
10/25/2007,17:34,1527.00,1527.00,1527.00,1527.00,0,2,2.00
10/25/2007,17:35,1527.25,1527.25,1526.75,1526.75,1,29,30.00
10/25/2007,17:36,1526.75,1527.25,1526.75,1526.75,6,47,53.00
10/25/2007,17:37,1527.00,1527.00,1526.75,1527.00,6,55,61.00
10/25/2007,17:38,1526.75,1526.75,1526.50,1526.50,0,29,29.00
10/25/2007,17:39,1526.50,1526.75,1526.50,1526.50,23,10,33.00
10/25/2007,17:40,1526.50,1526.50,1526.00,1526.25,40,118,158.00
10/25/2007,17:41,1526.50,1526.50,1526.25,1526.25,1,14,15.00
10/25/2007,17:42,1526.25,1526.25,1525.50,1525.75,77,165,242.00
10/25/2007,17:43,1525.75,1526.00,1525.75,1525.75,85,55,140.00
10/25/2007,17:44,1525.75,1526.25,1525.75,1526.00,61,3,64.00
10/25/2007,17:45,1526.00,1526.00,1526.00,1526.00,0,2,2.00
10/25/2007,17:46,1526.00,1526.25,1526.00,1526.25,33,2,35.00
10/25/2007,17:47,1526.00,1526.00,1526.00,1526.00,0,18,18.00
10/25/2007,17:48,1525.75,1525.75,1525.75,1525.75,0,5,5.00
10/25/2007,17:49,1525.75,1526.00,1525.75,1526.00,27,2,29.00
10/25/2007,17:50,1526.00,1526.25,1526.00,1526.25,13,0,13.00
10/25/2007,17:51,1526.25,1526.50,1526.25,1526.50,21,0,21.00
10/25/2007,17:53,1526.25,1526.25,1526.25,1526.25,0,8,8.00
10/25/2007,17:54,1526.50,1526.50,1526.50,1526.50,6,0,6.00
10/25/2007,17:55,1526.25,1526.25,1526.25,1526.25,0,6,6.00
10/25/2007,17:56,1526.25,1526.25,1526.25,1526.25,0,2,2.00
10/25/2007,17:58,1526.25,1526.50,1525.25,1525.50,6,253,259.00
10/25/2007,17:59,1525.25,1525.50,1525.25,1525.50,7,92,99.00
10/25/2007,18:00,1525.50,1525.75,1525.00,1525.75,3,304,307.00
10/25/2007,18:01,1525.25,1525.25,1524.75,1524.75,7,33,40.00
10/25/2007,18:02,1524.75,1525.00,1524.75,1525.00,37,7,44.00
10/25/2007,18:03,1525.00,1525.25,1525.00,1525.25,18,1,19.00
10/25/2007,18:04,1525.00,1525.25,1525.00,1525.25,5,20,25.00
10/25/2007,18:05,1525.25,1525.25,1525.00,1525.25,22,1,23.00
10/25/2007,18:06,1525.00,1525.50,1525.00,1525.50,19,10,29.00
10/25/2007,18:07,1525.50,1525.75,1525.25,1525.75,3,2,5.00
10/25/2007,18:08,1525.50,1525.50,1525.50,1525.50,0,1,1.00
10/25/2007,18:10,1525.75,1526.00,1525.75,1526.00,6,0,6.00
10/25/2007,18:11,1526.00,1526.00,1525.75,1526.00,13,1,14.00
10/25/2007,18:12,1526.00,1526.00,1525.75,1525.75,2,6,8.00
10/25/2007,18:13,1525.75,1526.25,1525.75,1526.25,2,1,3.00
10/25/2007,18:16,1525.75,1526.50,1525.75,1526.50,56,2,58.00
10/25/2007,18:17,1526.50,1526.50,1526.50,1526.50,2,0,2.00
10/25/2007,18:18,1526.50,1526.50,1526.50,1526.50,14,0,14.00
10/25/2007,18:19,1526.50,1526.50,1526.50,1526.50,6,0,6.00
10/25/2007,18:20,1526.25,1526.25,1526.25,1526.25,0,3,3.00
10/25/2007,18:21,1526.25,1526.25,1526.25,1526.25,0,5,5.00
10/25/2007,18:22,1526.25,1526.25,1526.25,1526.25,0,1,1.00
10/25/2007,18:23,1526.25,1526.25,1526.25,1526.25,0,10,10.00
10/25/2007,18:24,1526.50,1526.50,1526.50,1526.50,4,0,4.00
10/25/2007,18:25,1526.50,1526.75,1526.25,1526.25,23,16,39.00
10/25/2007,18:28,1526.50,1526.50,1526.50,1526.50,4,0,4.00
10/25/2007,18:30,1526.50,1526.50,1526.50,1526.50,36,0,36.00
10/25/2007,18:31,1526.25,1526.25,1526.25,1526.25,0,25,25.00
10/25/2007,18:34,1526.25,1526.25,1526.25,1526.25,0,6,6.00
10/25/2007,18:35,1526.00,1526.00,1526.00,1526.00,0,27,27.00
10/25/2007,18:36,1526.00,1526.00,1526.00,1526.00,0,10,10.00
10/25/2007,18:37,1526.00,1526.00,1526.00,1526.00,0,14,14.00
10/25/2007,18:38,1526.00,1526.00,1526.00,1526.00,0,1,1.00
10/25/2007,18:39,1526.00,1526.00,1526.00,1526.00,0,1,1.00
10/25/2007,18:41,1526.00,1526.00,1526.00,1526.00,0,20,20.00
10/25/2007,18:42,1526.00,1526.00,1526.00,1526.00,0,2,2.00
10/25/2007,18:43,1526.00,1526.00,1526.00,1526.00,0,2,2.00
10/25/2007,18:44,1526.00,1526.25,1526.00,1526.25,36,3,39.00
10/25/2007,18:45,1526.25,1526.75,1526.25,1526.75,57,8,65.00
10/25/2007,18:46,1526.50,1526.50,1526.50,1526.50,0,2,2.00
10/25/2007,18:47,1526.50,1526.75,1526.50,1526.75,1,8,9.00
10/25/2007,18:48,1526.50,1526.50,1526.50,1526.50,0,4,4.00
10/25/2007,18:49,1526.50,1526.50,1526.50,1526.50,0,2,2.00
10/25/2007,18:50,1526.75,1526.75,1526.75,1526.75,20,0,20.00
10/25/2007,18:51,1526.75,1526.75,1526.75,1526.75,2,0,2.00
10/25/2007,18:52,1527.00,1527.00,1526.75,1526.75,2,30,32.00
10/25/2007,18:53,1526.75,1526.75,1526.75,1526.75,0,1,1.00
10/25/2007,18:54,1526.50,1526.75,1526.50,1526.75,1,1,2.00
10/25/2007,18:55,1526.75,1526.75,1526.75,1526.75,4,0,4.00
10/25/2007,18:56,1526.75,1526.75,1526.75,1526.75,15,0,15.00
10/25/2007,18:57,1526.50,1526.75,1526.50,1526.75,1,3,4.00
10/25/2007,18:58,1526.50,1526.50,1526.50,1526.50,0,3,3.00
10/25/2007,18:59,1526.75,1526.75,1526.75,1526.75,9,0,9.00
10/25/2007,19:00,1526.75,1526.75,1526.75,1526.75,26,0,26.00
10/25/2007,19:01,1526.75,1526.75,1526.75,1526.75,24,0,24.00
10/25/2007,19:03,1526.75,1526.75,1526.75,1526.75,20,0,20.00
10/25/2007,19:04,1526.75,1526.75,1526.75,1526.75,32,0,32.00
10/25/2007,19:07,1526.75,1526.75,1526.75,1526.75,52,0,52.00
10/25/2007,19:09,1526.75,1526.75,1526.75,1526.75,38,0,38.00
10/25/2007,19:10,1526.75,1526.75,1526.75,1526.75,40,0,40.00
10/25/2007,19:11,1526.50,1526.50,1526.50,1526.50,0,11,11.00
10/25/2007,19:12,1526.50,1526.50,1526.50,1526.50,0,11,11.00
10/25/2007,19:14,1526.50,1526.50,1526.50,1526.50,0,5,5.00
10/25/2007,19:15,1526.50,1526.75,1526.50,1526.75,42,1,43.00
10/25/2007,19:16,1526.50,1526.50,1526.50,1526.50,0,6,6.00
10/25/2007,19:19,1526.75,1526.75,1526.75,1526.75,25,0,25.00
10/25/2007,19:20,1527.00,1527.00,1526.75,1526.75,23,10,33.00
10/25/2007,19:21,1527.00,1527.00,1526.75,1526.75,1,21,22.00
10/25/2007,19:22,1526.75,1527.00,1526.75,1526.75,3,24,27.00
10/25/2007,19:24,1526.75,1527.00,1526.75,1526.75,1,15,16.00
10/25/2007,19:25,1526.75,1526.75,1526.75,1526.75,0,6,6.00
10/25/2007,19:29,1527.00,1527.00,1527.00,1527.00,1,0,1.00
10/25/2007,19:30,1527.00,1527.00,1527.00,1527.00,65,0,65.00
10/25/2007,19:31,1527.00,1527.25,1526.75,1527.25,57,15,72.00
10/25/2007,19:32,1527.25,1527.50,1527.00,1527.00,16,5,21.00
10/25/2007,19:33,1527.25,1527.25,1527.00,1527.00,3,6,9.00
10/25/2007,19:34,1527.00,1527.00,1527.00,1527.00,0,3,3.00
10/25/2007,19:35,1527.00,1527.25,1527.00,1527.25,1,1,2.00
10/25/2007,19:36,1527.00,1527.00,1527.00,1527.00,0,16,16.00
10/25/2007,19:37,1527.00,1527.00,1527.00,1527.00,0,5,5.00
10/25/2007,19:38,1527.00,1527.00,1527.00,1527.00,0,6,6.00
10/25/2007,19:39,1527.25,1527.25,1527.25,1527.25,35,0,35.00
10/25/2007,19:41,1527.25,1527.25,1527.25,1527.25,31,0,31.00
10/25/2007,19:42,1527.25,1527.50,1527.25,1527.50,7,1,8.00
10/25/2007,19:44,1527.25,1527.50,1527.25,1527.25,10,3,13.00
10/25/2007,19:45,1527.50,1527.75,1527.50,1527.50,9,1,10.00
10/25/2007,19:46,1527.50,1527.50,1527.50,1527.50,0,10,10.00
10/25/2007,19:47,1527.50,1527.75,1527.50,1527.75,61,12,73.00
10/25/2007,19:48,1527.75,1527.75,1527.75,1527.75,22,0,22.00
10/25/2007,19:49,1527.75,1528.00,1527.50,1527.75,17,3,20.00
10/25/2007,19:50,1527.75,1528.00,1527.75,1527.75,9,1,10.00
10/25/2007,19:51,1527.75,1528.00,1527.75,1528.00,2,21,23.00
10/25/2007,19:52,1527.75,1527.75,1527.50,1527.50,0,11,11.00
10/25/2007,19:53,1527.75,1527.75,1527.75,1527.75,2,0,2.00
10/25/2007,19:54,1527.75,1527.75,1527.75,1527.75,12,0,12.00
10/25/2007,19:55,1527.75,1528.00,1527.75,1528.00,293,0,293.00
10/25/2007,19:56,1528.00,1528.00,1528.00,1528.00,7,0,7.00
10/25/2007,19:57,1528.00,1528.25,1528.00,1528.00,13,6,19.00
10/25/2007,19:58,1528.00,1528.00,1528.00,1528.00,0,15,15.00
10/25/2007,19:59,1528.00,1528.00,1527.75,1528.00,1,28,29.00
10/25/2007,20:00,1528.00,1528.00,1528.00,1528.00,25,0,25.00
10/25/2007,20:01,1527.75,1528.00,1527.75,1528.00,2,5,7.00
10/25/2007,20:02,1527.75,1528.00,1527.75,1527.75,3,30,33.00
10/25/2007,20:03,1528.00,1528.00,1527.75,1528.00,4,10,14.00
10/25/2007,20:04,1528.00,1528.00,1528.00,1528.00,3,0,3.00
10/25/2007,20:05,1527.75,1527.75,1527.75,1527.75,0,4,4.00
10/25/2007,20:06,1528.00,1528.00,1528.00,1528.00,3,0,3.00
10/25/2007,20:07,1528.00,1528.00,1528.00,1528.00,4,0,4.00
10/25/2007,20:08,1527.75,1527.75,1527.75,1527.75,0,45,45.00
10/25/2007,20:10,1527.50,1527.75,1527.50,1527.75,1,4,5.00
10/25/2007,20:11,1527.50,1527.50,1527.50,1527.50,0,4,4.00
10/25/2007,20:12,1527.75,1527.75,1527.75,1527.75,21,0,21.00
10/25/2007,20:13,1527.75,1527.75,1527.50,1527.50,7,12,19.00
10/25/2007,20:14,1527.50,1527.50,1527.50,1527.50,0,3,3.00
10/25/2007,20:16,1527.50,1527.50,1527.25,1527.25,0,32,32.00
10/25/2007,20:17,1527.50,1527.50,1527.25,1527.25,4,20,24.00
10/25/2007,20:18,1527.00,1527.25,1527.00,1527.00,2,61,63.00
10/25/2007,20:20,1527.00,1527.00,1526.75,1526.75,0,24,24.00
10/25/2007,20:21,1527.00,1527.00,1527.00,1527.00,11,0,11.00
10/25/2007,20:22,1526.75,1526.75,1526.75,1526.75,0,2,2.00
10/25/2007,20:23,1527.00,1527.00,1527.00,1527.00,1,0,1.00
10/25/2007,20:24,1527.00,1527.00,1526.75,1527.00,2,1,3.00
10/25/2007,20:25,1526.75,1527.00,1526.75,1527.00,22,2,24.00
10/25/2007,20:26,1527.00,1527.00,1527.00,1527.00,9,0,9.00
10/25/2007,20:27,1527.00,1527.00,1527.00,1527.00,7,0,7.00
10/25/2007,20:28,1527.00,1527.00,1527.00,1527.00,2,0,2.00
10/25/2007,20:29,1527.00,1527.00,1527.00,1527.00,5,0,5.00
10/25/2007,20:30,1527.00,1527.00,1527.00,1527.00,1,0,1.00
10/25/2007,20:31,1526.75,1526.75,1526.25,1526.25,0,59,59.00
10/25/2007,20:32,1526.25,1526.50,1526.25,1526.50,7,34,41.00
10/25/2007,20:33,1526.50,1526.50,1526.50,1526.50,1,0,1.00
10/25/2007,20:34,1526.50,1526.50,1526.50,1526.50,5,0,5.00
10/25/2007,20:35,1526.25,1526.50,1525.75,1526.00,56,213,269.00
10/25/2007,20:36,1526.00,1526.00,1525.75,1526.00,74,4,78.00
10/25/2007,20:37,1526.25,1526.25,1526.00,1526.00,30,48,78.00
10/25/2007,20:38,1526.00,1526.00,1526.00,1526.00,0,12,12.00
10/25/2007,20:39,1526.00,1526.00,1526.00,1526.00,0,23,23.00
10/25/2007,20:40,1526.00,1526.00,1526.00,1526.00,0,30,30.00
10/25/2007,20:41,1525.75,1526.00,1525.75,1526.00,3,3,6.00
10/25/2007,20:42,1526.00,1526.00,1525.75,1525.75,9,50,59.00
10/25/2007,20:43,1525.75,1525.75,1525.50,1525.50,2,105,107.00
10/25/2007,20:44,1525.50,1525.75,1524.75,1524.75,3,135,138.00
10/25/2007,20:45,1525.00,1525.75,1524.75,1525.25,158,39,197.00
10/25/2007,20:46,1525.25,1525.25,1525.00,1525.00,0,30,30.00
10/25/2007,20:47,1525.00,1525.50,1525.00,1525.50,18,2,20.00
10/25/2007,20:48,1525.25,1525.50,1525.25,1525.50,26,11,37.00
10/25/2007,20:49,1525.50,1525.50,1525.50,1525.50,3,0,3.00
10/25/2007,20:50,1525.50,1526.00,1525.50,1525.75,20,1,21.00
10/25/2007,20:51,1525.75,1525.75,1525.75,1525.75,0,1,1.00
10/25/2007,20:52,1526.00,1526.25,1526.00,1526.00,35,3,38.00
10/25/2007,20:53,1526.00,1526.50,1526.00,1526.25,79,15,94.00
10/25/2007,20:54,1526.50,1526.50,1526.50,1526.50,14,0,14.00
10/25/2007,20:55,1526.75,1526.75,1526.75,1526.75,10,0,10.00
10/25/2007,20:56,1526.75,1526.75,1526.75,1526.75,28,0,28.00
10/25/2007,20:58,1526.75,1526.75,1526.75,1526.75,1,0,1.00
10/25/2007,20:59,1527.00,1527.00,1526.75,1526.75,1,4,5.00
10/25/2007,21:00,1526.75,1526.75,1526.75,1526.75,0,8,8.00
10/25/2007,21:01,1526.50,1526.50,1526.50,1526.50,0,12,12.00
10/25/2007,21:02,1526.50,1526.50,1526.25,1526.25,0,41,41.00
10/25/2007,21:03,1526.25,1526.50,1526.25,1526.25,2,3,5.00
10/25/2007,21:04,1526.25,1526.50,1526.00,1526.25,8,20,28.00
10/25/2007,21:05,1526.25,1527.00,1526.25,1527.00,39,0,39.00
10/25/2007,21:06,1526.75,1527.00,1526.75,1527.00,1,1,2.00
10/25/2007,21:07,1527.00,1527.00,1526.75,1526.75,1,4,5.00
10/25/2007,21:08,1526.75,1526.75,1526.75,1526.75,0,45,45.00
10/25/2007,21:09,1526.50,1526.75,1526.50,1526.75,2,1,3.00
10/25/2007,21:11,1526.75,1526.75,1526.75,1526.75,2,0,2.00
10/25/2007,21:12,1526.75,1526.75,1526.75,1526.75,5,0,5.00
10/25/2007,21:13,1526.75,1526.75,1526.50,1526.75,9,1,10.00
10/25/2007,21:14,1526.50,1526.50,1526.50,1526.50,0,1,1.00
10/25/2007,21:15,1526.50,1526.50,1526.50,1526.50,0,5,5.00
10/25/2007,21:16,1526.50,1526.50,1526.50,1526.50,0,4,4.00
10/25/2007,21:17,1526.50,1526.50,1526.00,1526.00,0,25,25.00
10/25/2007,21:18,1526.00,1526.00,1525.75,1526.00,1,26,27.00
10/25/2007,21:19,1525.75,1525.75,1525.50,1525.50,10,21,31.00
10/25/2007,21:20,1525.50,1525.75,1525.50,1525.75,10,2,12.00
10/25/2007,21:21,1525.75,1526.00,1525.75,1525.75,5,4,9.00
10/25/2007,21:24,1526.00,1526.00,1526.00,1526.00,1,0,1.00
10/25/2007,21:25,1526.00,1526.00,1525.75,1525.75,1,6,7.00
10/25/2007,21:26,1525.75,1525.75,1525.75,1525.75,0,24,24.00
10/25/2007,21:27,1525.50,1525.50,1525.50,1525.50,0,1,1.00
10/25/2007,21:29,1525.50,1525.50,1525.50,1525.50,0,1,1.00
10/25/2007,21:30,1525.75,1525.75,1525.50,1525.50,2,2,4.00
10/25/2007,21:33,1525.50,1525.50,1525.50,1525.50,0,5,5.00
10/25/2007,21:34,1525.50,1525.50,1525.50,1525.50,0,1,1.00
10/25/2007,21:35,1525.50,1525.75,1525.50,1525.50,2,4,6.00
10/25/2007,21:37,1525.50,1525.50,1525.25,1525.25,0,13,13.00
10/25/2007,21:38,1525.25,1525.25,1525.00,1525.00,11,70,81.00
10/25/2007,21:39,1525.00,1525.00,1524.75,1525.00,2,26,28.00
10/25/2007,21:40,1525.00,1525.00,1524.75,1525.00,6,41,47.00
10/25/2007,21:41,1525.00,1525.00,1524.50,1524.75,13,51,64.00
10/25/2007,21:42,1524.75,1524.75,1524.75,1524.75,12,0,12.00
10/25/2007,21:44,1525.00,1525.25,1525.00,1525.00,21,4,25.00
10/25/2007,21:45,1525.00,1525.25,1525.00,1525.25,2,1,3.00
10/25/2007,21:46,1525.00,1525.00,1525.00,1525.00,0,1,1.00
10/25/2007,21:47,1525.25,1525.25,1525.25,1525.25,10,0,10.00
10/25/2007,21:48,1525.25,1525.25,1525.25,1525.25,1,0,1.00
10/25/2007,21:49,1525.25,1525.25,1524.75,1524.75,1,23,24.00
10/25/2007,21:50,1524.75,1525.00,1524.75,1524.75,2,16,18.00
10/25/2007,21:51,1524.75,1524.75,1524.50,1524.50,0,23,23.00
10/25/2007,21:52,1524.75,1525.00,1524.75,1524.75,14,8,22.00
10/25/2007,21:53,1524.75,1525.00,1524.50,1524.75,10,17,27.00
10/25/2007,21:54,1524.50,1524.75,1524.25,1524.50,14,85,99.00
10/25/2007,21:55,1524.50,1524.50,1524.25,1524.25,14,2,16.00
10/25/2007,21:56,1524.25,1524.50,1524.00,1524.50,11,37,48.00
10/25/2007,21:57,1524.50,1524.50,1524.25,1524.25,5,3,8.00
10/25/2007,21:58,1524.50,1524.50,1524.50,1524.50,8,0,8.00
10/25/2007,21:59,1524.75,1524.75,1524.25,1524.75,24,6,30.00
10/25/2007,22:02,1524.75,1524.75,1524.75,1524.75,1,0,1.00
10/25/2007,22:03,1524.75,1524.75,1524.75,1524.75,7,0,7.00
10/25/2007,22:04,1524.50,1524.50,1524.50,1524.50,0,1,1.00
10/25/2007,22:05,1524.50,1524.50,1524.25,1524.50,1,26,27.00
10/25/2007,22:06,1524.50,1524.50,1524.50,1524.50,6,0,6.00
10/25/2007,22:07,1524.25,1524.25,1524.25,1524.25,0,5,5.00
10/25/2007,22:08,1524.25,1524.50,1524.25,1524.50,15,1,16.00
10/25/2007,22:10,1524.25,1524.25,1524.25,1524.25,0,5,5.00
10/25/2007,22:11,1524.25,1524.25,1524.25,1524.25,0,4,4.00
10/25/2007,22:12,1524.50,1524.50,1524.50,1524.50,5,0,5.00
10/25/2007,22:14,1524.75,1524.75,1524.75,1524.75,2,0,2.00
10/25/2007,22:15,1524.75,1524.75,1524.75,1524.75,3,0,3.00
10/25/2007,22:16,1524.75,1524.75,1524.75,1524.75,1,0,1.00
10/25/2007,22:17,1524.75,1524.75,1524.50,1524.50,1,7,8.00
10/25/2007,22:18,1524.75,1524.75,1524.50,1524.50,12,1,13.00
10/25/2007,22:22,1524.50,1524.75,1524.50,1524.75,4,1,5.00
10/25/2007,22:23,1525.00,1525.25,1524.75,1525.00,13,28,41.00
10/25/2007,22:24,1525.00,1525.50,1525.00,1525.50,37,2,39.00
10/25/2007,22:25,1525.50,1525.75,1525.50,1525.75,13,0,13.00
10/25/2007,22:26,1525.75,1526.00,1525.50,1525.75,21,4,25.00
10/25/2007,22:27,1526.00,1526.00,1525.75,1526.00,3,8,11.00
10/25/2007,22:29,1526.00,1526.00,1526.00,1526.00,26,0,26.00
10/25/2007,22:30,1526.00,1526.00,1526.00,1526.00,2,0,2.00
10/25/2007,22:31,1525.75,1526.00,1525.75,1525.75,1,3,4.00
10/25/2007,22:33,1526.00,1526.50,1525.75,1526.50,80,6,86.00
10/25/2007,22:34,1526.50,1526.50,1526.25,1526.25,15,3,18.00
10/25/2007,22:35,1526.25,1526.75,1526.25,1526.75,15,1,16.00
10/25/2007,22:36,1526.75,1526.75,1526.25,1526.75,5,12,17.00
10/25/2007,22:38,1526.50,1526.50,1526.25,1526.25,0,5,5.00
10/25/2007,22:39,1526.25,1526.25,1526.25,1526.25,0,1,1.00
10/25/2007,22:40,1526.50,1526.75,1526.50,1526.50,8,1,9.00
10/25/2007,22:42,1526.50,1526.50,1526.50,1526.50,0,4,4.00
10/25/2007,22:43,1526.75,1527.00,1526.25,1526.50,38,4,42.00
10/25/2007,22:44,1526.25,1526.75,1526.25,1526.75,15,2,17.00
10/25/2007,22:45,1526.50,1526.75,1526.25,1526.75,5,6,11.00
10/25/2007,22:46,1526.50,1526.50,1526.50,1526.50,0,4,4.00
10/25/2007,22:47,1526.25,1526.25,1526.25,1526.25,0,3,3.00
10/25/2007,22:48,1526.25,1526.25,1526.25,1526.25,0,15,15.00
10/25/2007,22:49,1526.25,1526.50,1526.25,1526.50,1,1,2.00
10/25/2007,22:50,1526.50,1526.75,1526.50,1526.75,28,0,28.00
10/25/2007,22:51,1527.00,1527.00,1526.50,1526.50,1,24,25.00
10/25/2007,22:52,1526.50,1526.50,1526.50,1526.50,0,2,2.00
10/25/2007,22:53,1526.50,1526.50,1526.50,1526.50,0,1,1.00
10/25/2007,22:54,1526.75,1526.75,1526.75,1526.75,5,0,5.00
10/25/2007,22:55,1526.75,1526.75,1526.75,1526.75,1,0,1.00
10/25/2007,22:56,1526.75,1526.75,1526.75,1526.75,6,0,6.00
10/25/2007,22:57,1526.75,1526.75,1526.75,1526.75,1,0,1.00
10/25/2007,22:58,1526.75,1527.00,1526.75,1526.75,18,1,19.00
10/25/2007,22:59,1526.75,1527.00,1526.75,1527.00,5,14,19.00
10/25/2007,23:00,1527.00,1527.25,1526.75,1526.75,9,7,16.00
10/25/2007,23:01,1526.75,1527.75,1526.75,1527.25,63,4,67.00
10/25/2007,23:02,1527.75,1527.75,1527.50,1527.50,10,1,11.00
10/25/2007,23:05,1527.50,1527.50,1527.50,1527.50,0,10,10.00
10/25/2007,23:06,1527.75,1527.75,1527.75,1527.75,52,0,52.00
10/25/2007,23:07,1527.75,1527.75,1527.50,1527.50,1,25,26.00
10/25/2007,23:09,1528.00,1528.00,1528.00,1528.00,54,0,54.00
10/25/2007,23:10,1528.00,1528.00,1527.50,1527.50,5,63,68.00
10/25/2007,23:11,1527.25,1527.25,1527.00,1527.00,2,15,17.00
10/25/2007,23:12,1527.00,1527.00,1526.75,1527.00,8,3,11.00
10/25/2007,23:13,1527.00,1527.25,1527.00,1527.25,11,0,11.00
10/25/2007,23:14,1527.25,1527.25,1526.75,1526.75,8,20,28.00
10/25/2007,23:16,1526.75,1527.00,1526.50,1526.75,2,10,12.00
10/25/2007,23:17,1526.75,1526.75,1524.50,1525.25,42,256,298.00
10/25/2007,23:18,1525.25,1525.25,1524.75,1525.00,38,3,41.00
10/25/2007,23:19,1525.00,1525.00,1525.00,1525.00,9,0,9.00
10/25/2007,23:20,1525.00,1525.00,1524.50,1524.75,2,19,21.00
10/25/2007,23:22,1524.75,1525.00,1524.50,1524.50,12,41,53.00
10/25/2007,23:23,1524.50,1524.50,1524.50,1524.50,0,2,2.00
10/25/2007,23:24,1524.75,1524.75,1524.25,1524.25,9,77,86.00
10/25/2007,23:25,1524.25,1524.50,1524.25,1524.50,6,18,24.00
10/25/2007,23:26,1524.50,1524.50,1524.50,1524.50,8,0,8.00
10/25/2007,23:27,1524.50,1524.75,1524.25,1524.75,37,1,38.00
10/25/2007,23:29,1525.00,1525.00,1525.00,1525.00,1,0,1.00
10/25/2007,23:30,1525.00,1525.25,1525.00,1525.25,54,0,54.00
10/25/2007,23:31,1525.00,1525.50,1525.00,1525.25,11,7,18.00
10/25/2007,23:32,1525.25,1525.50,1525.25,1525.50,10,0,10.00
10/25/2007,23:33,1525.50,1525.75,1525.50,1525.75,7,0,7.00
10/25/2007,23:34,1525.75,1525.75,1525.00,1525.25,3,26,29.00
10/25/2007,23:35,1525.25,1525.25,1525.25,1525.25,7,0,7.00
10/25/2007,23:36,1525.50,1525.50,1525.00,1525.00,1,3,4.00
10/25/2007,23:37,1525.25,1525.25,1524.50,1524.50,2,58,60.00
10/25/2007,23:38,1524.50,1524.75,1524.50,1524.75,31,14,45.00
10/25/2007,23:39,1525.00,1525.25,1524.75,1525.25,94,1,95.00
10/25/2007,23:40,1525.25,1525.25,1524.75,1524.75,1,1,2.00
10/25/2007,23:41,1525.25,1525.25,1524.75,1524.75,1,1,2.00
10/25/2007,23:42,1525.25,1525.50,1525.25,1525.50,5,0,5.00
10/25/2007,23:43,1525.50,1525.50,1525.50,1525.50,1,0,1.00
10/25/2007,23:45,1525.50,1525.50,1525.50,1525.50,8,0,8.00
10/25/2007,23:46,1525.25,1525.25,1525.25,1525.25,0,1,1.00
10/25/2007,23:47,1525.50,1525.50,1525.50,1525.50,1,0,1.00
10/25/2007,23:48,1525.50,1525.75,1525.25,1525.25,8,8,16.00
10/25/2007,23:51,1525.00,1525.00,1524.75,1524.75,0,24,24.00
10/25/2007,23:52,1524.50,1524.75,1524.50,1524.75,1,1,2.00
10/25/2007,23:53,1525.00,1525.00,1525.00,1525.00,1,0,1.00
10/25/2007,23:54,1524.75,1524.75,1524.50,1524.50,0,6,6.00
10/25/2007,23:55,1524.75,1524.75,1524.75,1524.75,3,0,3.00
10/25/2007,23:57,1525.00,1525.00,1524.75,1524.75,8,2,10.00
10/25/2007,23:58,1525.00,1525.00,1524.75,1524.75,5,12,17.00
10/26/2007,00:00,1524.75,1524.75,1524.25,1524.75,1,79,80.00
10/26/2007,00:01,1524.75,1524.75,1524.75,1524.75,1,0,1.00
10/26/2007,00:02,1524.25,1524.25,1523.75,1524.00,125,157,282.00
10/26/2007,00:03,1524.25,1524.25,1524.00,1524.00,1,20,21.00
10/26/2007,00:06,1524.50,1524.50,1524.50,1524.50,12,0,12.00
10/26/2007,00:07,1524.75,1524.75,1524.50,1524.50,8,1,9.00
10/26/2007,00:08,1524.50,1524.50,1524.50,1524.50,0,9,9.00
10/26/2007,00:09,1524.50,1524.75,1524.50,1524.75,1,1,2.00
10/26/2007,00:11,1524.50,1524.75,1524.50,1524.75,9,5,14.00
10/26/2007,00:12,1524.50,1524.50,1524.50,1524.50,0,1,1.00
10/26/2007,00:13,1524.50,1524.50,1524.25,1524.25,0,5,5.00
10/26/2007,00:14,1524.25,1524.25,1523.75,1523.75,22,86,108.00
10/26/2007,00:15,1524.00,1524.50,1523.75,1524.00,47,6,53.00
10/26/2007,00:16,1524.00,1524.25,1524.00,1524.25,2,1,3.00
10/26/2007,00:17,1524.00,1524.00,1523.75,1523.75,0,5,5.00
10/26/2007,00:18,1524.00,1524.00,1524.00,1524.00,1,0,1.00
10/26/2007,00:19,1524.00,1524.25,1524.00,1524.00,7,3,10.00
10/26/2007,00:20,1524.25,1524.25,1524.00,1524.00,2,1,3.00
10/26/2007,00:21,1524.00,1524.00,1524.00,1524.00,0,1,1.00
10/26/2007,00:22,1524.00,1524.00,1524.00,1524.00,0,3,3.00
10/26/2007,00:23,1524.00,1524.00,1524.00,1524.00,0,1,1.00
10/26/2007,00:24,1524.00,1524.00,1524.00,1524.00,0,1,1.00
10/26/2007,00:25,1524.00,1524.00,1524.00,1524.00,0,1,1.00
10/26/2007,00:26,1524.25,1524.25,1524.25,1524.25,3,0,3.00
10/26/2007,00:27,1524.25,1524.25,1524.25,1524.25,7,0,7.00
10/26/2007,00:28,1524.25,1524.25,1524.00,1524.00,1,1,2.00
10/26/2007,00:29,1524.00,1524.00,1524.00,1524.00,0,6,6.00
10/26/2007,00:30,1524.00,1524.00,1524.00,1524.00,0,6,6.00
10/26/2007,00:31,1524.00,1524.75,1524.00,1524.50,21,19,40.00
10/26/2007,00:32,1524.50,1524.75,1524.50,1524.75,2,2,4.00
10/26/2007,00:33,1524.75,1524.75,1524.75,1524.75,20,0,20.00
10/26/2007,00:34,1524.75,1524.75,1524.75,1524.75,19,0,19.00
10/26/2007,00:35,1525.00,1525.00,1525.00,1525.00,1,0,1.00
10/26/2007,00:36,1525.00,1525.00,1525.00,1525.00,1,0,1.00
10/26/2007,00:37,1525.00,1525.00,1525.00,1525.00,3,0,3.00
10/26/2007,00:38,1524.75,1525.00,1524.75,1525.00,1,1,2.00
10/26/2007,00:39,1524.75,1524.75,1524.75,1524.75,0,2,2.00
10/26/2007,00:40,1524.75,1524.75,1524.75,1524.75,0,11,11.00
10/26/2007,00:41,1525.00,1525.00,1525.00,1525.00,33,0,33.00
10/26/2007,00:42,1525.00,1525.25,1525.00,1525.00,8,2,10.00
10/26/2007,00:43,1525.00,1525.25,1525.00,1525.00,4,21,25.00
10/26/2007,00:44,1525.25,1525.25,1525.25,1525.25,6,0,6.00
10/26/2007,00:45,1525.25,1525.50,1525.25,1525.50,29,0,29.00
10/26/2007,00:46,1525.50,1526.00,1525.50,1526.00,68,0,68.00
10/26/2007,00:47,1525.75,1526.00,1525.75,1525.75,1,5,6.00
10/26/2007,00:48,1525.75,1525.75,1525.75,1525.75,0,12,12.00
10/26/2007,00:49,1525.75,1525.75,1525.50,1525.50,1,45,46.00
10/26/2007,00:50,1525.50,1525.50,1525.50,1525.50,0,1,1.00
10/26/2007,00:51,1525.75,1525.75,1525.75,1525.75,59,0,59.00
10/26/2007,00:52,1526.00,1526.25,1526.00,1526.25,26,0,26.00
10/26/2007,00:53,1526.25,1526.25,1526.00,1526.00,33,21,54.00
10/26/2007,00:54,1526.00,1526.25,1526.00,1526.25,1,16,17.00
10/26/2007,00:55,1526.25,1526.50,1526.25,1526.50,10,1,11.00
10/26/2007,00:56,1525.75,1526.25,1525.75,1526.25,15,4,19.00
10/26/2007,00:57,1526.25,1526.25,1526.25,1526.25,3,0,3.00
10/26/2007,00:58,1526.50,1526.50,1526.50,1526.50,3,0,3.00
10/26/2007,00:59,1526.25,1526.25,1526.25,1526.25,0,6,6.00
10/26/2007,01:00,1526.50,1526.50,1526.25,1526.25,1,3,4.00
10/26/2007,01:01,1526.25,1526.75,1526.25,1526.50,17,24,41.00
10/26/2007,01:02,1526.50,1526.50,1526.00,1526.25,8,70,78.00
10/26/2007,01:03,1526.50,1526.50,1526.00,1526.25,64,69,133.00
10/26/2007,01:04,1526.25,1526.50,1526.25,1526.50,167,0,167.00
10/26/2007,01:05,1526.50,1527.25,1526.50,1527.00,122,32,154.00
10/26/2007,01:06,1527.25,1527.50,1527.00,1527.25,50,78,128.00
10/26/2007,01:07,1527.25,1527.25,1526.75,1526.75,2,89,91.00
10/26/2007,01:08,1526.50,1526.75,1526.25,1526.75,25,56,81.00
10/26/2007,01:09,1526.50,1526.50,1526.50,1526.50,0,6,6.00
10/26/2007,01:10,1526.75,1526.75,1526.75,1526.75,52,0,52.00
10/26/2007,01:11,1526.75,1526.75,1526.50,1526.75,15,10,25.00
10/26/2007,01:12,1526.75,1527.00,1526.75,1527.00,106,0,106.00
10/26/2007,01:13,1527.00,1527.00,1526.50,1526.50,82,6,88.00
10/26/2007,01:14,1526.75,1526.75,1526.75,1526.75,2,0,2.00
10/26/2007,01:15,1526.75,1526.75,1526.50,1526.75,17,11,28.00
10/26/2007,01:16,1526.75,1527.00,1526.75,1527.00,33,0,33.00
10/26/2007,01:17,1526.75,1526.75,1526.50,1526.50,0,17,17.00
10/26/2007,01:18,1526.75,1527.00,1526.50,1526.50,3,33,36.00
10/26/2007,01:19,1526.75,1526.75,1526.50,1526.75,3,5,8.00
10/26/2007,01:20,1526.75,1526.75,1526.75,1526.75,17,0,17.00
10/26/2007,01:21,1526.75,1527.25,1526.75,1526.75,88,5,93.00
10/26/2007,01:22,1527.00,1527.00,1527.00,1527.00,58,0,58.00
10/26/2007,01:23,1527.25,1527.25,1527.25,1527.25,23,0,23.00
10/26/2007,01:24,1527.25,1527.25,1526.75,1527.00,132,10,142.00
10/26/2007,01:25,1527.00,1527.25,1527.00,1527.25,84,0,84.00
10/26/2007,01:26,1527.25,1527.25,1527.00,1527.00,60,1,61.00
10/26/2007,01:28,1527.00,1527.25,1527.00,1527.00,16,16,32.00
10/26/2007,01:29,1527.00,1527.00,1526.75,1526.75,0,154,154.00
10/26/2007,01:30,1526.75,1526.75,1526.75,1526.75,0,8,8.00
10/26/2007,01:31,1527.00,1527.25,1526.50,1526.75,50,35,85.00
10/26/2007,01:32,1526.50,1526.75,1526.50,1526.75,30,23,53.00
10/26/2007,01:33,1526.50,1527.50,1526.50,1527.50,360,135,495.00
10/26/2007,01:34,1527.00,1527.00,1526.75,1526.75,0,55,55.00
10/26/2007,01:35,1527.00,1527.25,1527.00,1527.25,81,0,81.00
10/26/2007,01:36,1527.00,1527.25,1527.00,1527.00,8,10,18.00
10/26/2007,01:37,1527.00,1527.75,1527.00,1527.50,189,28,217.00
10/26/2007,01:38,1527.25,1527.25,1527.00,1527.00,0,22,22.00
10/26/2007,01:39,1527.25,1527.25,1527.00,1527.00,90,42,132.00
10/26/2007,01:40,1527.00,1527.00,1527.00,1527.00,0,50,50.00
10/26/2007,01:41,1527.00,1527.00,1526.75,1526.75,0,43,43.00
10/26/2007,01:42,1526.75,1526.75,1526.75,1526.75,0,2,2.00
10/26/2007,01:43,1526.75,1526.75,1526.50,1526.50,0,27,27.00
10/26/2007,01:44,1526.75,1526.75,1526.50,1526.50,4,78,82.00
10/26/2007,01:45,1526.25,1526.75,1526.25,1526.50,64,19,83.00
10/26/2007,01:46,1526.50,1526.75,1526.50,1526.75,2,5,7.00
10/26/2007,01:47,1526.75,1527.00,1526.75,1526.75,8,13,21.00
10/26/2007,01:48,1526.75,1527.00,1526.75,1526.75,3,14,17.00
10/26/2007,01:49,1526.75,1527.00,1526.75,1526.75,1,43,44.00
10/26/2007,01:50,1526.75,1526.75,1526.75,1526.75,0,11,11.00
10/26/2007,01:51,1526.75,1526.75,1526.75,1526.75,0,29,29.00
10/26/2007,01:52,1526.75,1527.25,1526.75,1527.00,173,154,327.00
10/26/2007,01:53,1526.75,1526.75,1526.75,1526.75,0,24,24.00
10/26/2007,01:54,1527.00,1527.00,1526.75,1526.75,2,8,10.00
10/26/2007,01:55,1526.75,1526.75,1526.75,1526.75,0,2,2.00
10/26/2007,01:56,1526.50,1527.00,1526.50,1526.50,70,66,136.00
10/26/2007,01:57,1526.50,1526.50,1526.25,1526.50,6,349,355.00
10/26/2007,01:58,1526.50,1526.50,1526.25,1526.25,143,2,145.00
10/26/2007,01:59,1526.50,1526.75,1526.50,1526.75,97,0,97.00
10/26/2007,02:00,1526.75,1526.75,1526.50,1526.75,28,24,52.00
10/26/2007,02:01,1526.75,1527.00,1526.25,1527.00,129,90,219.00
10/26/2007,02:02,1527.00,1527.25,1527.00,1527.25,322,31,353.00
10/26/2007,02:03,1527.25,1527.25,1526.50,1526.50,178,239,417.00
10/26/2007,02:04,1526.50,1526.50,1526.25,1526.25,77,266,343.00
10/26/2007,02:05,1526.50,1526.75,1526.50,1526.75,172,0,172.00
10/26/2007,02:06,1526.75,1527.00,1526.50,1526.50,104,56,160.00
10/26/2007,02:07,1526.75,1527.00,1526.75,1526.75,28,7,35.00
10/26/2007,02:08,1526.75,1526.75,1526.25,1526.75,105,443,548.00
10/26/2007,02:09,1526.75,1527.00,1526.75,1527.00,95,0,95.00
10/26/2007,02:10,1527.25,1527.75,1527.25,1527.25,259,27,286.00
10/26/2007,02:11,1527.00,1527.25,1527.00,1527.00,104,229,333.00
10/26/2007,02:12,1527.00,1527.25,1527.00,1527.00,209,63,272.00
10/26/2007,02:13,1527.00,1527.00,1526.50,1526.75,88,94,182.00
10/26/2007,02:14,1526.50,1526.75,1526.50,1526.50,199,178,377.00
10/26/2007,02:15,1526.50,1526.75,1526.25,1526.25,2,260,262.00
10/26/2007,02:16,1526.25,1526.25,1525.75,1526.00,122,442,564.00
10/26/2007,02:17,1526.00,1526.50,1526.00,1526.25,114,83,197.00
10/26/2007,02:18,1526.25,1526.25,1525.50,1525.75,260,124,384.00
10/26/2007,02:19,1525.75,1526.50,1525.75,1526.50,359,36,395.00
10/26/2007,02:20,1526.25,1526.50,1525.75,1525.75,194,34,228.00
10/26/2007,02:21,1526.00,1526.50,1526.00,1526.25,149,1,150.00
10/26/2007,02:22,1526.50,1526.50,1525.75,1525.75,175,232,407.00
10/26/2007,02:23,1525.75,1525.75,1525.75,1525.75,0,230,230.00
10/26/2007,02:24,1525.75,1526.00,1525.75,1525.75,100,86,186.00
10/26/2007,02:25,1525.75,1526.75,1525.75,1526.50,184,57,241.00
10/26/2007,02:26,1526.50,1526.75,1526.25,1526.25,220,105,325.00
10/26/2007,02:27,1526.25,1526.75,1526.25,1526.50,137,5,142.00
10/26/2007,02:28,1526.75,1526.75,1526.50,1526.50,272,37,309.00
10/26/2007,02:29,1526.50,1526.50,1526.00,1526.00,177,136,313.00
10/26/2007,02:30,1526.00,1526.50,1526.00,1526.50,92,9,101.00
10/26/2007,02:31,1526.50,1526.75,1526.50,1526.50,171,48,219.00
10/26/2007,02:32,1526.50,1526.75,1526.50,1526.75,65,38,103.00
10/26/2007,02:33,1526.75,1527.00,1526.50,1526.50,12,105,117.00
10/26/2007,02:34,1526.75,1526.75,1526.50,1526.75,43,5,48.00
10/26/2007,02:35,1526.75,1526.75,1526.50,1526.75,4,32,36.00
10/26/2007,02:36,1526.75,1526.75,1526.50,1526.50,5,121,126.00
10/26/2007,02:37,1526.50,1526.50,1526.25,1526.50,6,369,375.00
10/26/2007,02:38,1526.50,1526.50,1526.50,1526.50,86,0,86.00
10/26/2007,02:39,1526.50,1526.50,1526.25,1526.50,29,1,30.00
10/26/2007,02:40,1526.25,1526.50,1526.25,1526.50,262,1,263.00
10/26/2007,02:41,1526.50,1527.00,1526.50,1526.50,483,8,491.00
10/26/2007,02:42,1526.50,1526.75,1526.50,1526.50,148,2,150.00
10/26/2007,02:43,1526.75,1527.00,1526.75,1526.75,542,30,572.00
10/26/2007,02:44,1526.75,1526.75,1526.75,1526.75,0,62,62.00
10/26/2007,02:45,1526.75,1527.00,1526.75,1526.75,1,16,17.00
10/26/2007,02:46,1527.00,1527.00,1526.75,1527.00,73,45,118.00
10/26/2007,02:47,1527.00,1527.00,1527.00,1527.00,95,0,95.00
10/26/2007,02:48,1526.75,1527.00,1526.75,1526.75,1,8,9.00
10/26/2007,02:49,1527.00,1527.00,1526.75,1526.75,6,113,119.00
10/26/2007,02:50,1526.50,1527.00,1526.50,1527.00,118,2,120.00
10/26/2007,02:51,1526.75,1527.00,1526.75,1527.00,1,18,19.00
10/26/2007,02:52,1526.75,1527.00,1526.75,1527.00,21,26,47.00
10/26/2007,02:53,1526.75,1526.75,1526.75,1526.75,0,28,28.00
10/26/2007,02:54,1526.75,1526.75,1526.50,1526.50,0,95,95.00
10/26/2007,02:55,1526.50,1526.75,1526.50,1526.75,205,5,210.00
10/26/2007,02:56,1526.50,1526.75,1526.50,1526.75,151,4,155.00
10/26/2007,02:57,1526.75,1526.75,1526.25,1526.50,229,142,371.00
10/26/2007,02:58,1526.50,1526.75,1526.50,1526.50,259,1,260.00
10/26/2007,02:59,1526.75,1526.75,1526.50,1526.50,147,17,164.00
10/26/2007,03:00,1526.50,1526.50,1526.25,1526.50,1,46,47.00
10/26/2007,03:01,1526.50,1526.50,1526.00,1526.00,257,225,482.00
10/26/2007,03:02,1526.00,1526.50,1526.00,1526.50,352,9,361.00
10/26/2007,03:03,1526.50,1526.75,1526.25,1526.25,120,86,206.00
10/26/2007,03:04,1526.50,1526.75,1526.25,1526.75,365,54,419.00
10/26/2007,03:05,1526.75,1526.75,1526.50,1526.75,52,1,53.00
10/26/2007,03:06,1526.75,1527.00,1526.75,1527.00,23,1,24.00
10/26/2007,03:07,1526.75,1526.75,1526.75,1526.75,0,22,22.00
10/26/2007,03:08,1526.75,1527.00,1526.50,1527.00,15,61,76.00
10/26/2007,03:09,1527.00,1527.00,1526.75,1526.75,21,1,22.00
10/26/2007,03:10,1526.75,1526.75,1526.50,1526.50,0,60,60.00
10/26/2007,03:11,1526.75,1526.75,1526.25,1526.50,17,97,114.00
10/26/2007,03:12,1526.25,1526.50,1526.25,1526.50,130,11,141.00
10/26/2007,03:13,1526.25,1526.50,1526.25,1526.25,1,10,11.00
10/26/2007,03:14,1526.50,1526.75,1525.75,1525.75,86,451,537.00
10/26/2007,03:15,1525.75,1526.00,1525.50,1525.50,235,56,291.00
10/26/2007,03:16,1525.50,1525.50,1525.00,1525.25,134,223,357.00
10/26/2007,03:17,1525.00,1525.25,1524.50,1524.75,410,626,1036.00
10/26/2007,03:18,1524.75,1525.00,1524.50,1524.75,154,64,218.00
10/26/2007,03:19,1524.75,1525.00,1524.50,1524.50,7,440,447.00
10/26/2007,03:20,1524.50,1524.50,1524.25,1524.50,12,38,50.00
10/26/2007,03:21,1524.25,1524.75,1524.25,1524.75,42,3,45.00
10/26/2007,03:22,1524.75,1525.00,1524.75,1524.75,191,146,337.00
10/26/2007,03:23,1524.75,1525.00,1524.75,1525.00,1,27,28.00
10/26/2007,03:24,1524.75,1524.75,1524.25,1524.50,85,176,261.00
10/26/2007,03:25,1524.25,1524.25,1524.00,1524.25,33,208,241.00
10/26/2007,03:26,1524.00,1524.50,1524.00,1524.50,159,68,227.00
10/26/2007,03:27,1524.25,1524.50,1524.00,1524.00,6,248,254.00
10/26/2007,03:28,1524.00,1524.00,1523.75,1523.75,0,241,241.00
10/26/2007,03:29,1524.00,1524.25,1524.00,1524.25,100,1,101.00
10/26/2007,03:30,1524.00,1524.25,1524.00,1524.00,7,80,87.00
10/26/2007,03:31,1524.00,1524.25,1524.00,1524.00,62,69,131.00
10/26/2007,03:32,1524.25,1524.25,1524.25,1524.25,58,0,58.00
10/26/2007,03:33,1524.25,1524.25,1523.50,1524.00,123,312,435.00
10/26/2007,03:34,1524.00,1524.25,1524.00,1524.00,186,2,188.00
10/26/2007,03:35,1524.00,1524.25,1524.00,1524.25,13,1,14.00
10/26/2007,03:36,1524.25,1524.25,1524.25,1524.25,5,0,5.00
10/26/2007,03:37,1524.00,1524.25,1524.00,1524.25,6,3,9.00
10/26/2007,03:38,1524.25,1524.25,1524.00,1524.00,2,228,230.00
10/26/2007,03:39,1523.75,1524.25,1523.75,1524.25,214,2,216.00
10/26/2007,03:40,1524.00,1524.25,1524.00,1524.25,164,53,217.00
10/26/2007,03:41,1524.25,1524.75,1524.25,1524.75,386,101,487.00
10/26/2007,03:42,1524.50,1524.50,1524.25,1524.25,221,201,422.00
10/26/2007,03:43,1524.50,1524.50,1524.50,1524.50,1,0,1.00
10/26/2007,03:44,1524.50,1524.50,1524.50,1524.50,2,0,2.00
10/26/2007,03:45,1524.50,1524.50,1524.25,1524.25,6,11,17.00
10/26/2007,03:46,1524.25,1524.25,1524.25,1524.25,0,155,155.00
10/26/2007,03:47,1524.25,1524.25,1523.75,1524.00,1,55,56.00
10/26/2007,03:48,1524.00,1524.00,1523.75,1523.75,31,105,136.00
10/26/2007,03:49,1523.50,1523.50,1523.25,1523.25,50,333,383.00
10/26/2007,03:50,1523.50,1523.50,1523.25,1523.50,91,23,114.00
10/26/2007,03:51,1523.50,1523.75,1523.25,1523.50,50,250,300.00
10/26/2007,03:52,1523.25,1523.25,1522.75,1522.75,5,348,353.00
10/26/2007,03:53,1522.75,1523.00,1522.50,1522.75,46,264,310.00
10/26/2007,03:54,1522.75,1523.00,1522.75,1522.75,293,2,295.00
10/26/2007,03:55,1523.00,1523.25,1523.00,1523.00,157,37,194.00
10/26/2007,03:56,1523.00,1523.00,1522.75,1522.75,0,219,219.00
10/26/2007,03:57,1522.75,1523.00,1522.75,1522.75,26,102,128.00
10/26/2007,03:58,1522.75,1522.75,1522.75,1522.75,0,216,216.00
10/26/2007,03:59,1522.75,1522.75,1522.75,1522.75,0,165,165.00
10/26/2007,04:00,1522.75,1522.75,1522.25,1522.25,11,475,486.00
10/26/2007,04:01,1522.50,1522.75,1522.25,1522.50,84,202,286.00
10/26/2007,04:02,1522.50,1522.50,1522.50,1522.50,297,0,297.00
10/26/2007,04:03,1522.50,1522.50,1522.25,1522.50,62,1,63.00
10/26/2007,04:04,1522.50,1522.75,1522.50,1522.50,148,56,204.00
10/26/2007,04:05,1522.50,1522.50,1522.25,1522.25,0,96,96.00
10/26/2007,04:06,1522.25,1522.25,1522.25,1522.25,0,106,106.00
10/26/2007,04:07,1522.25,1522.50,1522.00,1522.25,92,146,238.00
10/26/2007,04:08,1522.25,1522.25,1522.25,1522.25,8,0,8.00
10/26/2007,04:09,1522.25,1522.50,1522.00,1522.25,96,2,98.00
10/26/2007,04:10,1522.25,1522.25,1522.25,1522.25,0,38,38.00
10/26/2007,04:11,1522.25,1522.50,1522.25,1522.25,50,3,53.00
10/26/2007,04:12,1522.50,1522.75,1522.50,1522.50,167,7,174.00
10/26/2007,04:13,1522.50,1522.75,1522.50,1522.50,2,31,33.00
10/26/2007,04:14,1522.50,1522.50,1522.25,1522.25,0,25,25.00
10/26/2007,04:15,1522.50,1522.50,1522.50,1522.50,28,0,28.00
10/26/2007,04:16,1522.50,1522.50,1522.50,1522.50,23,0,23.00
10/26/2007,04:17,1522.75,1522.75,1522.50,1522.50,4,9,13.00
10/26/2007,04:18,1522.75,1522.75,1522.50,1522.75,6,4,10.00
10/26/2007,04:19,1522.50,1522.75,1522.50,1522.75,17,78,95.00
10/26/2007,04:20,1522.75,1523.00,1522.75,1523.00,305,1,306.00
10/26/2007,04:21,1523.00,1523.00,1522.75,1523.00,50,142,192.00
10/26/2007,04:22,1523.00,1523.25,1523.00,1523.00,109,74,183.00
10/26/2007,04:23,1523.25,1523.25,1523.00,1523.00,24,10,34.00
10/26/2007,04:24,1523.00,1523.25,1523.00,1523.00,1,284,285.00
10/26/2007,04:25,1523.25,1523.25,1523.00,1523.25,155,1,156.00
10/26/2007,04:26,1523.25,1523.25,1523.00,1523.00,2,7,9.00
10/26/2007,04:27,1523.00,1523.00,1523.00,1523.00,0,10,10.00
10/26/2007,04:28,1523.00,1523.25,1523.00,1523.00,66,50,116.00
10/26/2007,04:29,1523.25,1523.25,1523.25,1523.25,161,0,161.00
10/26/2007,04:30,1523.25,1523.75,1523.25,1523.75,238,1,239.00
10/26/2007,04:31,1523.75,1524.00,1523.75,1523.75,343,14,357.00
10/26/2007,04:32,1524.00,1524.00,1523.00,1523.00,50,388,438.00
10/26/2007,04:33,1523.25,1523.25,1523.25,1523.25,79,0,79.00
10/26/2007,04:34,1523.25,1523.25,1522.75,1522.75,105,86,191.00
10/26/2007,04:35,1523.00,1523.00,1522.75,1522.75,70,46,116.00
10/26/2007,04:36,1522.75,1523.00,1522.50,1523.00,125,55,180.00
10/26/2007,04:37,1523.00,1523.00,1522.75,1523.00,55,1,56.00
10/26/2007,04:38,1523.00,1523.00,1522.50,1522.75,243,32,275.00
10/26/2007,04:39,1522.75,1522.75,1522.50,1522.75,3,79,82.00
10/26/2007,04:40,1522.75,1522.75,1522.50,1522.75,7,1,8.00
10/26/2007,04:41,1522.50,1522.75,1522.25,1522.50,27,40,67.00
10/26/2007,04:42,1522.50,1522.75,1522.25,1522.25,39,134,173.00
10/26/2007,04:43,1522.25,1522.50,1522.00,1522.00,2,305,307.00
10/26/2007,04:44,1522.00,1522.00,1522.00,1522.00,0,204,204.00
10/26/2007,04:45,1522.25,1522.25,1522.00,1522.00,7,51,58.00
10/26/2007,04:46,1522.00,1522.25,1522.00,1522.00,2,10,12.00
10/26/2007,04:47,1522.00,1522.25,1522.00,1522.25,13,2,15.00
10/26/2007,04:48,1522.25,1522.25,1521.75,1521.75,113,562,675.00
10/26/2007,04:49,1522.00,1522.00,1521.75,1522.00,165,128,293.00
10/26/2007,04:50,1522.00,1522.50,1522.00,1522.50,152,0,152.00
10/26/2007,04:51,1522.50,1522.50,1522.25,1522.50,154,1,155.00
10/26/2007,04:52,1522.75,1523.00,1522.75,1523.00,165,0,165.00
10/26/2007,04:53,1523.00,1523.50,1523.00,1523.50,259,1,260.00
10/26/2007,04:54,1523.50,1523.50,1523.00,1523.00,9,164,173.00
10/26/2007,04:55,1522.75,1523.00,1522.75,1523.00,91,1,92.00
10/26/2007,04:56,1523.00,1523.00,1523.00,1523.00,120,0,120.00
10/26/2007,04:57,1522.75,1522.75,1522.50,1522.75,101,58,159.00
10/26/2007,04:58,1522.75,1522.75,1522.75,1522.75,42,0,42.00
10/26/2007,04:59,1522.75,1522.75,1522.75,1522.75,13,0,13.00
10/26/2007,05:00,1523.00,1523.25,1522.75,1523.00,17,10,27.00
10/26/2007,05:01,1523.00,1523.00,1522.75,1522.75,31,4,35.00
10/26/2007,05:02,1523.00,1523.00,1522.75,1523.00,13,1,14.00
10/26/2007,05:03,1523.00,1523.00,1523.00,1523.00,88,0,88.00
10/26/2007,05:04,1523.00,1523.00,1523.00,1523.00,18,0,18.00
10/26/2007,05:05,1523.00,1523.00,1523.00,1523.00,1,0,1.00
10/26/2007,05:06,1523.00,1523.00,1522.75,1523.00,64,2,66.00
10/26/2007,05:07,1523.00,1523.00,1522.75,1523.00,17,6,23.00
10/26/2007,05:08,1523.00,1523.25,1523.00,1523.25,38,22,60.00
10/26/2007,05:09,1523.00,1523.00,1523.00,1523.00,0,10,10.00
10/26/2007,05:10,1523.00,1523.50,1523.00,1523.50,212,4,216.00
10/26/2007,05:11,1523.50,1523.75,1523.50,1523.75,146,22,168.00
10/26/2007,05:12,1523.75,1523.75,1523.50,1523.50,172,80,252.00
10/26/2007,05:13,1523.25,1523.50,1522.75,1523.00,49,326,375.00
10/26/2007,05:14,1523.00,1523.00,1523.00,1523.00,0,17,17.00
10/26/2007,05:15,1523.00,1523.50,1523.00,1523.50,145,19,164.00
10/26/2007,05:16,1523.25,1523.50,1523.25,1523.25,288,39,327.00
10/26/2007,05:17,1523.50,1523.50,1523.50,1523.50,51,0,51.00
10/26/2007,05:18,1523.75,1523.75,1523.50,1523.75,111,4,115.00
10/26/2007,05:19,1523.75,1524.50,1523.75,1524.50,422,6,428.00
10/26/2007,05:20,1524.50,1524.50,1523.75,1523.75,150,258,408.00
10/26/2007,05:21,1523.75,1524.25,1523.75,1524.25,14,55,69.00
10/26/2007,05:22,1524.25,1524.75,1524.25,1524.50,84,26,110.00
10/26/2007,05:23,1524.50,1524.50,1524.50,1524.50,0,26,26.00
10/26/2007,05:24,1524.75,1525.00,1524.75,1524.75,122,65,187.00
10/26/2007,05:25,1524.75,1526.50,1524.75,1526.25,550,32,582.00
10/26/2007,05:26,1526.25,1526.50,1526.00,1526.25,208,195,403.00
10/26/2007,05:27,1526.00,1526.00,1525.75,1526.00,4,32,36.00
10/26/2007,05:28,1526.00,1526.25,1526.00,1526.00,106,70,176.00
10/26/2007,05:29,1526.00,1526.00,1526.00,1526.00,0,62,62.00
10/26/2007,05:30,1526.25,1526.75,1526.25,1526.50,409,11,420.00
10/26/2007,05:31,1526.75,1527.00,1526.50,1526.50,192,110,302.00
10/26/2007,05:32,1526.50,1526.75,1526.00,1526.75,130,148,278.00
10/26/2007,05:33,1526.75,1526.75,1525.75,1526.00,31,163,194.00
10/26/2007,05:34,1526.00,1526.25,1525.75,1525.75,44,57,101.00
10/26/2007,05:35,1526.00,1526.00,1525.75,1526.00,269,18,287.00
10/26/2007,05:36,1526.00,1526.25,1526.00,1526.00,11,2,13.00
10/26/2007,05:37,1526.25,1526.25,1526.25,1526.25,2,0,2.00
10/26/2007,05:38,1526.00,1526.00,1525.75,1525.75,0,112,112.00
10/26/2007,05:39,1525.75,1526.00,1525.50,1525.75,21,14,35.00
10/26/2007,05:40,1525.75,1525.75,1525.75,1525.75,7,0,7.00
10/26/2007,05:41,1526.00,1526.00,1525.75,1526.00,29,3,32.00
10/26/2007,05:42,1525.75,1526.50,1525.75,1526.25,118,4,122.00
10/26/2007,05:43,1526.25,1526.50,1526.25,1526.50,3,12,15.00
10/26/2007,05:44,1526.50,1526.50,1526.25,1526.25,2,22,24.00
10/26/2007,05:45,1526.00,1526.50,1526.00,1526.50,36,36,72.00
10/26/2007,05:46,1526.25,1526.25,1526.00,1526.25,34,54,88.00
10/26/2007,05:47,1526.25,1527.00,1526.25,1526.75,387,41,428.00
10/26/2007,05:48,1526.50,1526.75,1526.50,1526.75,21,2,23.00
10/26/2007,05:49,1526.75,1527.25,1526.75,1527.00,323,59,382.00
10/26/2007,05:50,1527.00,1528.00,1527.00,1527.75,1046,246,1292.00
10/26/2007,05:51,1527.50,1527.75,1527.00,1527.25,244,314,558.00
10/26/2007,05:52,1527.50,1527.75,1527.25,1527.25,80,59,139.00
10/26/2007,05:53,1527.25,1527.50,1527.25,1527.25,80,12,92.00
10/26/2007,05:54,1527.25,1527.50,1527.25,1527.25,15,18,33.00
10/26/2007,05:55,1527.25,1527.25,1527.00,1527.00,0,185,185.00
10/26/2007,05:56,1527.00,1527.50,1527.00,1527.00,38,56,94.00
10/26/2007,05:57,1527.25,1527.25,1527.00,1527.25,17,144,161.00
10/26/2007,05:58,1527.00,1527.00,1526.50,1526.50,0,161,161.00
10/26/2007,05:59,1526.75,1527.00,1526.75,1527.00,58,1,59.00
10/26/2007,06:00,1527.00,1527.25,1526.75,1526.75,54,241,295.00
10/26/2007,06:01,1527.00,1527.00,1526.75,1526.75,22,23,45.00
10/26/2007,06:02,1527.00,1527.00,1526.50,1526.75,330,551,881.00
10/26/2007,06:03,1526.50,1526.50,1526.00,1526.00,19,362,381.00
10/26/2007,06:04,1526.00,1526.25,1526.00,1526.25,23,11,34.00
10/26/2007,06:05,1526.25,1526.25,1526.00,1526.00,37,1,38.00
10/26/2007,06:06,1526.00,1526.25,1526.00,1526.00,35,29,64.00
10/26/2007,06:07,1526.25,1526.25,1525.75,1525.75,57,205,262.00
10/26/2007,06:08,1525.75,1526.00,1525.50,1525.75,173,8,181.00
10/26/2007,06:09,1526.00,1526.25,1526.00,1526.25,62,0,62.00
10/26/2007,06:10,1526.25,1526.50,1526.00,1526.00,6,160,166.00
10/26/2007,06:11,1526.00,1526.00,1525.75,1526.00,23,13,36.00
10/26/2007,06:12,1526.00,1526.25,1526.00,1526.00,38,6,44.00
10/26/2007,06:13,1526.00,1526.50,1526.00,1526.50,179,2,181.00
10/26/2007,06:14,1526.75,1526.75,1526.25,1526.25,11,50,61.00
10/26/2007,06:15,1526.25,1526.25,1526.25,1526.25,0,44,44.00
10/26/2007,06:16,1526.50,1526.50,1526.00,1526.25,23,37,60.00
10/26/2007,06:17,1526.25,1526.25,1525.25,1525.25,14,269,283.00
10/26/2007,06:18,1525.25,1525.50,1525.25,1525.25,58,127,185.00
10/26/2007,06:19,1525.25,1525.50,1525.25,1525.25,5,28,33.00
10/26/2007,06:20,1525.50,1525.50,1525.25,1525.50,188,5,193.00
10/26/2007,06:21,1525.25,1525.25,1525.00,1525.00,70,167,237.00
10/26/2007,06:22,1525.00,1525.25,1524.75,1524.75,16,42,58.00
10/26/2007,06:23,1524.75,1525.00,1524.75,1525.00,61,5,66.00
10/26/2007,06:24,1525.00,1525.25,1525.00,1525.00,4,133,137.00
10/26/2007,06:25,1525.00,1525.25,1525.00,1525.25,112,12,124.00
10/26/2007,06:26,1525.25,1525.50,1525.25,1525.50,114,0,114.00
10/26/2007,06:27,1525.50,1525.50,1525.25,1525.25,5,12,17.00
10/26/2007,06:28,1525.25,1525.25,1525.00,1525.25,47,174,221.00
10/26/2007,06:29,1525.00,1525.50,1525.00,1525.25,83,7,90.00
10/26/2007,06:30,1525.25,1525.25,1525.00,1525.25,10,28,38.00
10/26/2007,06:31,1525.25,1525.50,1525.00,1525.50,59,20,79.00
10/26/2007,06:32,1525.50,1525.50,1525.25,1525.50,34,5,39.00
10/26/2007,06:33,1525.50,1525.50,1525.25,1525.25,36,7,43.00
10/26/2007,06:34,1525.25,1525.50,1525.00,1525.25,133,280,413.00
10/26/2007,06:35,1525.50,1525.75,1525.50,1525.50,242,1,243.00
10/26/2007,06:36,1525.75,1525.75,1524.75,1525.00,47,357,404.00
10/26/2007,06:37,1525.00,1525.00,1524.75,1524.75,29,6,35.00
10/26/2007,06:38,1525.00,1525.00,1524.75,1525.00,48,2,50.00
10/26/2007,06:39,1524.75,1525.00,1524.75,1525.00,206,59,265.00
10/26/2007,06:40,1525.00,1525.00,1523.00,1523.25,217,1219,1436.00
10/26/2007,06:41,1523.50,1523.50,1523.00,1523.25,92,130,222.00
10/26/2007,06:42,1523.50,1523.75,1523.50,1523.50,99,7,106.00
10/26/2007,06:43,1523.50,1523.75,1523.50,1523.75,260,2,262.00
10/26/2007,06:44,1523.75,1523.75,1523.75,1523.75,189,0,189.00
10/26/2007,06:45,1523.75,1524.00,1523.75,1524.00,71,21,92.00
10/26/2007,06:46,1524.00,1524.00,1523.25,1523.25,15,95,110.00
10/26/2007,06:47,1523.25,1523.50,1522.75,1522.75,91,467,558.00
10/26/2007,06:48,1522.75,1522.75,1522.00,1522.00,199,497,696.00
10/26/2007,06:49,1522.25,1522.75,1522.00,1522.75,396,18,414.00
10/26/2007,06:50,1522.75,1523.25,1522.75,1523.25,156,24,180.00
10/26/2007,06:51,1523.25,1523.25,1522.50,1522.75,30,180,210.00
10/26/2007,06:52,1522.75,1523.00,1522.75,1522.75,11,49,60.00
10/26/2007,06:53,1523.00,1523.00,1522.75,1523.00,4,44,48.00
10/26/2007,06:54,1523.00,1523.50,1523.00,1523.50,282,8,290.00
10/26/2007,06:55,1523.50,1523.50,1522.75,1523.00,32,417,449.00
10/26/2007,06:56,1523.25,1523.50,1523.00,1523.00,241,74,315.00
10/26/2007,06:57,1523.50,1523.50,1523.25,1523.25,120,84,204.00
10/26/2007,06:58,1523.25,1523.25,1522.75,1522.75,2,164,166.00
10/26/2007,06:59,1522.75,1523.00,1522.75,1522.75,59,288,347.00
10/26/2007,07:00,1522.75,1522.75,1522.75,1522.75,0,203,203.00
10/26/2007,07:01,1523.00,1523.50,1521.75,1522.50,478,712,1190.00
10/26/2007,07:02,1522.50,1525.75,1522.50,1525.50,2206,834,3040.00
10/26/2007,07:03,1525.50,1526.75,1525.50,1526.25,1783,1009,2792.00
10/26/2007,07:04,1526.25,1526.25,1525.25,1525.75,445,706,1151.00
10/26/2007,07:05,1526.00,1527.00,1525.75,1526.75,1222,181,1403.00
10/26/2007,07:06,1526.75,1527.25,1526.50,1526.50,244,329,573.00
10/26/2007,07:07,1526.50,1527.50,1526.50,1527.25,766,117,883.00
10/26/2007,07:08,1527.00,1527.50,1526.75,1527.00,1387,390,1777.00
10/26/2007,07:09,1527.00,1527.50,1527.00,1527.25,273,92,365.00
10/26/2007,07:10,1527.25,1528.75,1527.25,1528.75,1547,664,2211.00
10/26/2007,07:11,1528.50,1531.25,1528.50,1531.00,6138,2249,8387.00
10/26/2007,07:12,1531.00,1531.75,1530.50,1531.25,3905,1532,5437.00
10/26/2007,07:13,1531.25,1531.75,1530.75,1531.25,2115,1940,4055.00
10/26/2007,07:14,1531.00,1531.50,1530.50,1530.75,1299,1205,2504.00
10/26/2007,07:15,1530.75,1531.25,1530.50,1531.00,632,838,1470.00
10/26/2007,07:16,1531.00,1531.50,1531.00,1531.25,563,272,835.00
10/26/2007,07:17,1531.25,1531.75,1530.75,1530.75,818,969,1787.00
10/26/2007,07:18,1530.75,1531.50,1530.50,1531.00,940,429,1369.00
10/26/2007,07:19,1531.00,1531.75,1530.75,1531.75,921,529,1450.00
10/26/2007,07:20,1531.75,1532.25,1531.50,1532.00,1943,261,2204.00
10/26/2007,07:21,1532.00,1532.50,1532.00,1532.50,2116,676,2792.00
10/26/2007,07:22,1532.25,1532.50,1532.00,1532.00,923,873,1796.00
10/26/2007,07:23,1532.00,1533.00,1531.75,1532.50,1582,732,2314.00
10/26/2007,07:24,1532.50,1532.50,1532.00,1532.25,508,760,1268.00
10/26/2007,07:25,1532.25,1533.00,1532.00,1532.75,988,648,1636.00
10/26/2007,07:26,1532.75,1532.75,1532.25,1532.50,280,398,678.00
10/26/2007,07:27,1532.50,1532.75,1532.25,1532.50,854,452,1306.00
10/26/2007,07:28,1532.50,1532.75,1532.00,1532.00,806,1231,2037.00
10/26/2007,07:29,1532.00,1532.00,1531.25,1531.25,187,2042,2229.00
10/26/2007,07:30,1531.50,1532.25,1531.50,1531.75,671,465,1136.00
10/26/2007,07:31,1531.75,1532.25,1531.50,1532.00,474,352,826.00
10/26/2007,07:32,1532.00,1532.25,1531.75,1532.00,171,500,671.00
10/26/2007,07:33,1532.00,1532.25,1531.75,1531.75,287,147,434.00
10/26/2007,07:34,1532.00,1532.25,1532.00,1532.25,140,48,188.00
10/26/2007,07:35,1532.00,1532.50,1531.75,1532.00,502,429,931.00
10/26/2007,07:36,1532.25,1533.75,1532.25,1533.75,2344,315,2659.00
10/26/2007,07:37,1533.50,1534.25,1533.25,1534.25,2276,691,2967.00
10/26/2007,07:38,1534.00,1534.75,1533.75,1534.25,2517,585,3102.00
10/26/2007,07:39,1534.50,1534.75,1534.25,1534.50,754,407,1161.00
10/26/2007,07:40,1534.50,1534.50,1534.25,1534.25,437,312,749.00
10/26/2007,07:41,1534.25,1534.75,1534.25,1534.75,728,227,955.00
10/26/2007,07:42,1534.75,1534.75,1534.25,1534.25,152,643,795.00
10/26/2007,07:43,1534.25,1534.50,1534.00,1534.00,123,310,433.00
10/26/2007,07:44,1534.00,1534.25,1534.00,1534.00,177,516,693.00
10/26/2007,07:45,1534.00,1534.50,1534.00,1534.00,594,392,986.00
10/26/2007,07:46,1534.25,1534.25,1533.25,1533.25,76,1292,1368.00
10/26/2007,07:47,1533.25,1533.50,1532.75,1533.25,446,1299,1745.00
10/26/2007,07:48,1533.25,1533.50,1533.25,1533.25,761,514,1275.00
10/26/2007,07:49,1533.50,1533.50,1533.25,1533.25,42,891,933.00
10/26/2007,07:50,1533.25,1533.50,1533.25,1533.50,30,569,599.00
10/26/2007,07:51,1533.50,1534.50,1533.50,1534.50,1546,300,1846.00
10/26/2007,07:52,1534.25,1534.50,1534.00,1534.00,244,229,473.00
10/26/2007,07:53,1534.00,1534.25,1534.00,1534.25,244,9,253.00
10/26/2007,07:54,1534.25,1534.50,1534.25,1534.50,56,24,80.00
10/26/2007,07:55,1534.50,1534.75,1534.25,1534.25,472,301,773.00
10/26/2007,07:56,1534.50,1535.00,1534.25,1534.50,1818,639,2457.00
10/26/2007,07:57,1534.50,1534.75,1534.25,1534.25,238,455,693.00
10/26/2007,07:58,1534.25,1534.50,1534.00,1534.25,239,209,448.00
10/26/2007,07:59,1534.25,1535.00,1534.25,1534.75,544,183,727.00
10/26/2007,08:00,1534.75,1535.00,1534.25,1534.50,442,1339,1781.00
10/26/2007,08:01,1534.50,1534.75,1534.00,1534.25,330,520,850.00
10/26/2007,08:02,1534.25,1534.25,1534.00,1534.00,64,772,836.00
10/26/2007,08:03,1534.00,1534.25,1534.00,1534.00,302,246,548.00
10/26/2007,08:04,1534.00,1534.25,1533.75,1534.00,405,645,1050.00
10/26/2007,08:05,1534.00,1534.25,1533.75,1533.75,121,149,270.00
10/26/2007,08:06,1534.00,1534.25,1533.75,1534.00,239,535,774.00
10/26/2007,08:07,1534.25,1534.50,1534.00,1534.25,616,35,651.00
10/26/2007,08:08,1534.25,1534.50,1534.00,1534.25,347,186,533.00
10/26/2007,08:09,1534.25,1534.50,1534.25,1534.25,324,81,405.00
10/26/2007,08:10,1534.50,1534.50,1534.25,1534.25,4,89,93.00
10/26/2007,08:11,1534.25,1534.75,1534.25,1534.75,309,446,755.00
10/26/2007,08:12,1534.75,1535.50,1534.50,1535.50,2197,407,2604.00
10/26/2007,08:13,1535.50,1536.25,1535.25,1535.75,3370,938,4308.00
10/26/2007,08:14,1536.00,1537.00,1535.75,1536.50,3796,959,4755.00
10/26/2007,08:15,1536.75,1537.00,1536.50,1536.75,545,742,1287.00
10/26/2007,08:16,1536.75,1537.50,1536.50,1537.00,2141,742,2883.00
10/26/2007,08:17,1537.00,1537.25,1536.50,1536.50,266,498,764.00
10/26/2007,08:18,1536.50,1536.75,1536.00,1536.50,843,2565,3408.00
10/26/2007,08:19,1536.50,1536.75,1536.25,1536.50,383,65,448.00
10/26/2007,08:20,1536.75,1537.00,1536.50,1537.00,1967,770,2737.00
10/26/2007,08:21,1537.00,1537.75,1537.00,1537.50,1000,1026,2026.00
10/26/2007,08:22,1537.50,1537.75,1537.00,1537.25,797,1564,2361.00
10/26/2007,08:23,1537.00,1537.50,1536.75,1537.00,505,645,1150.00
10/26/2007,08:24,1537.25,1537.25,1537.00,1537.25,221,180,401.00
10/26/2007,08:25,1537.25,1538.00,1537.00,1537.25,884,1014,1898.00
10/26/2007,08:26,1537.00,1537.25,1536.50,1536.75,1031,1283,2314.00
10/26/2007,08:27,1536.50,1537.25,1536.50,1537.00,298,274,572.00
10/26/2007,08:28,1537.00,1537.75,1537.00,1537.50,752,861,1613.00
10/26/2007,08:29,1537.25,1537.50,1536.75,1537.00,1618,1196,2814.00
10/26/2007,08:30,1537.25,1537.50,1536.75,1537.25,817,660,1477.00
10/26/2007,08:31,1537.25,1539.00,1537.25,1539.00,7708,4828,12536.00
10/26/2007,08:32,1538.75,1539.00,1538.00,1538.50,4055,6260,10315.00
10/26/2007,08:33,1538.25,1538.50,1537.75,1538.00,3202,3709,6911.00
10/26/2007,08:34,1538.00,1538.75,1537.50,1538.00,3188,3599,6787.00
10/26/2007,08:35,1538.00,1538.25,1537.50,1537.50,1718,3194,4912.00
10/26/2007,08:36,1537.50,1537.75,1536.25,1536.25,3040,5567,8607.00
10/26/2007,08:37,1536.25,1537.25,1536.25,1536.75,2457,2618,5075.00
10/26/2007,08:38,1536.75,1538.00,1536.00,1537.50,4363,4015,8378.00
10/26/2007,08:39,1537.25,1537.50,1536.00,1536.50,2772,4739,7511.00
10/26/2007,08:40,1536.50,1536.75,1535.75,1535.75,1246,3398,4644.00
10/26/2007,08:41,1536.00,1536.50,1535.25,1535.50,2187,5416,7603.00
10/26/2007,08:42,1535.25,1535.75,1535.00,1535.50,3133,3930,7063.00
10/26/2007,08:43,1535.50,1535.75,1534.75,1535.25,2001,4004,6005.00
10/26/2007,08:44,1535.00,1536.00,1534.25,1535.00,5300,5070,10370.00
10/26/2007,08:45,1534.75,1535.00,1533.50,1534.25,3785,5132,8917.00
10/26/2007,08:46,1534.25,1534.50,1533.00,1533.25,3105,6207,9312.00
10/26/2007,08:47,1533.25,1533.75,1533.00,1533.25,2712,2946,5658.00
10/26/2007,08:48,1533.25,1533.75,1533.00,1533.00,3763,2534,6297.00
10/26/2007,08:49,1533.25,1533.75,1532.75,1533.25,3865,3321,7186.00
10/26/2007,08:50,1533.25,1533.75,1533.00,1533.00,1965,1557,3522.00
10/26/2007,08:51,1533.00,1535.00,1533.00,1534.75,5629,1159,6788.00
10/26/2007,08:52,1535.00,1535.00,1534.00,1534.00,1372,2729,4101.00
10/26/2007,08:53,1534.00,1534.00,1533.50,1533.75,1408,1880,3288.00
10/26/2007,08:54,1533.75,1534.25,1533.50,1533.75,502,608,1110.00
10/26/2007,08:55,1533.75,1534.50,1533.25,1533.25,1076,2205,3281.00
10/26/2007,08:56,1533.50,1533.75,1532.25,1532.25,1193,5519,6712.00
10/26/2007,08:57,1532.25,1532.75,1531.75,1532.75,3696,4517,8213.00
10/26/2007,08:58,1532.75,1533.75,1532.25,1532.25,3090,2129,5219.00
10/26/2007,08:59,1532.25,1533.25,1532.25,1533.00,1555,455,2010.00
10/26/2007,09:00,1533.00,1533.25,1532.25,1533.00,1279,659,1938.00
10/26/2007,09:01,1533.25,1534.50,1531.50,1534.00,6774,5812,12586.00
10/26/2007,09:02,1533.75,1534.00,1532.50,1532.50,2095,4467,6562.00
10/26/2007,09:03,1532.50,1533.00,1530.50,1531.00,2654,5585,8239.00
10/26/2007,09:04,1531.00,1531.75,1530.25,1531.50,2754,2792,5546.00
10/26/2007,09:05,1531.25,1533.25,1531.25,1533.25,4421,1676,6097.00
10/26/2007,09:06,1533.00,1533.50,1532.00,1532.75,3243,3621,6864.00
10/26/2007,09:07,1532.75,1534.25,1532.75,1533.50,4853,2396,7249.00
10/26/2007,09:08,1533.50,1533.75,1532.25,1533.25,2804,2789,5593.00
10/26/2007,09:09,1533.25,1534.00,1533.00,1533.25,1367,1665,3032.00
10/26/2007,09:10,1533.50,1534.00,1532.75,1533.75,1481,1826,3307.00
10/26/2007,09:11,1533.50,1534.25,1533.00,1533.00,2160,2707,4867.00
10/26/2007,09:12,1533.00,1533.50,1532.75,1533.00,1264,2074,3338.00
10/26/2007,09:13,1533.25,1534.25,1533.00,1534.00,1235,665,1900.00
10/26/2007,09:14,1533.75,1536.00,1533.75,1535.50,8068,2768,10836.00
10/26/2007,09:15,1535.50,1536.00,1534.75,1535.00,1406,2780,4186.00
10/26/2007,09:16,1535.25,1536.00,1535.00,1535.50,1880,956,2836.00
10/26/2007,09:17,1535.50,1535.50,1534.00,1535.25,3251,4059,7310.00
10/26/2007,09:18,1535.00,1535.25,1534.50,1534.75,1945,961,2906.00
10/26/2007,09:19,1535.00,1535.00,1534.25,1534.50,1279,1575,2854.00
10/26/2007,09:20,1534.50,1534.75,1533.75,1534.25,1154,1772,2926.00
10/26/2007,09:21,1534.25,1534.75,1533.25,1534.00,1147,1280,2427.00
10/26/2007,09:22,1534.00,1534.50,1533.50,1534.00,874,1792,2666.00
10/26/2007,09:23,1533.75,1534.00,1533.00,1533.00,566,1127,1693.00
10/26/2007,09:24,1533.00,1534.00,1532.75,1533.00,1232,1498,2730.00
10/26/2007,09:25,1533.25,1535.50,1533.25,1535.00,5349,1910,7259.00
10/26/2007,09:26,1534.75,1536.00,1534.75,1535.25,1788,2561,4349.00
10/26/2007,09:27,1535.25,1536.00,1535.00,1535.75,1460,848,2308.00
10/26/2007,09:28,1535.50,1535.75,1535.25,1535.25,814,791,1605.00
10/26/2007,09:29,1535.25,1535.50,1533.75,1534.00,792,2836,3628.00
10/26/2007,09:30,1534.00,1534.75,1533.75,1534.50,1732,1266,2998.00
10/26/2007,09:31,1534.75,1534.75,1534.00,1534.25,763,670,1433.00
10/26/2007,09:32,1534.00,1534.25,1533.00,1533.25,197,1667,1864.00
10/26/2007,09:33,1533.25,1534.00,1533.00,1533.50,1207,1638,2845.00
10/26/2007,09:34,1533.50,1534.25,1533.25,1534.00,1327,1772,3099.00
10/26/2007,09:35,1534.00,1534.25,1533.25,1533.25,735,487,1222.00
10/26/2007,09:36,1533.25,1533.75,1533.00,1533.50,4190,2436,6626.00
10/26/2007,09:37,1533.50,1534.00,1533.25,1534.00,1534,1372,2906.00
10/26/2007,09:38,1534.00,1534.75,1533.75,1534.50,3157,1237,4394.00
10/26/2007,09:39,1534.25,1534.50,1533.00,1533.25,1306,2667,3973.00
10/26/2007,09:40,1533.25,1534.00,1532.25,1532.75,2343,4600,6943.00
10/26/2007,09:41,1532.75,1532.75,1531.50,1531.50,799,2823,3622.00
10/26/2007,09:42,1531.75,1532.00,1531.00,1531.75,1984,2614,4598.00
10/26/2007,09:43,1531.75,1532.25,1531.50,1532.25,1773,689,2462.00
10/26/2007,09:44,1532.25,1532.25,1531.75,1532.00,594,901,1495.00
10/26/2007,09:45,1532.00,1532.00,1530.50,1530.75,1231,3128,4359.00
10/26/2007,09:46,1530.50,1530.75,1529.25,1529.75,4614,9317,13931.00
10/26/2007,09:47,1529.75,1531.25,1529.25,1531.25,4681,4057,8738.00
10/26/2007,09:48,1531.00,1531.75,1530.75,1531.25,2253,1823,4076.00
10/26/2007,09:49,1531.00,1532.00,1531.00,1531.25,1844,1334,3178.00
10/26/2007,09:50,1531.25,1531.75,1530.50,1531.75,2124,1193,3317.00
10/26/2007,09:51,1531.75,1532.00,1531.00,1532.00,1507,1121,2628.00
10/26/2007,09:52,1531.75,1532.00,1530.50,1531.50,1969,2749,4718.00
10/26/2007,09:53,1531.50,1531.50,1530.50,1531.00,2233,1486,3719.00
10/26/2007,09:54,1531.00,1531.25,1530.00,1530.50,2160,3765,5925.00
10/26/2007,09:55,1530.25,1530.75,1530.00,1530.25,568,1844,2412.00
10/26/2007,09:56,1530.25,1531.50,1530.00,1531.25,1629,653,2282.00
10/26/2007,09:57,1531.50,1532.50,1531.25,1532.25,2125,1214,3339.00
10/26/2007,09:58,1532.25,1533.00,1532.00,1533.00,1569,1315,2884.00
10/26/2007,09:59,1533.00,1533.00,1532.25,1532.50,2731,1365,4096.00
10/26/2007,10:00,1532.50,1532.75,1532.25,1532.50,492,706,1198.00
10/26/2007,10:01,1532.50,1533.75,1532.25,1532.75,5267,3521,8788.00
10/26/2007,10:02,1533.00,1533.00,1532.50,1532.50,834,1095,1929.00
10/26/2007,10:03,1532.50,1532.75,1532.25,1532.75,964,770,1734.00
10/26/2007,10:04,1532.75,1532.75,1532.00,1532.50,475,1406,1881.00
10/26/2007,10:05,1532.50,1532.75,1532.25,1532.75,1456,1027,2483.00
10/26/2007,10:06,1532.75,1533.00,1532.50,1532.75,755,699,1454.00
10/26/2007,10:07,1532.75,1533.50,1532.75,1533.25,1538,392,1930.00
10/26/2007,10:08,1533.25,1533.50,1532.25,1532.25,624,1613,2237.00
10/26/2007,10:09,1532.25,1533.25,1532.25,1533.00,1210,100,1310.00
10/26/2007,10:10,1533.00,1533.00,1532.00,1532.25,431,1374,1805.00
10/26/2007,10:11,1532.25,1532.50,1532.00,1532.00,540,539,1079.00
10/26/2007,10:12,1532.00,1533.25,1532.00,1533.00,1393,952,2345.00
10/26/2007,10:13,1533.00,1534.00,1533.00,1533.50,2753,529,3282.00
10/26/2007,10:14,1533.50,1533.75,1533.25,1533.25,485,775,1260.00
10/26/2007,10:15,1533.25,1533.75,1533.00,1533.00,556,744,1300.00
10/26/2007,10:16,1533.00,1533.25,1532.75,1532.75,324,619,943.00
10/26/2007,10:17,1532.75,1533.25,1532.25,1532.75,996,1860,2856.00
10/26/2007,10:18,1532.50,1532.75,1531.25,1531.50,1605,3031,4636.00
10/26/2007,10:19,1531.50,1531.75,1530.75,1531.25,1699,3177,4876.00
10/26/2007,10:20,1531.25,1531.50,1530.50,1530.75,1666,2144,3810.00
10/26/2007,10:21,1530.75,1531.00,1530.00,1530.00,2540,4289,6829.00
10/26/2007,10:22,1530.00,1530.25,1529.00,1529.25,1610,4105,5715.00
10/26/2007,10:23,1529.25,1530.50,1528.50,1530.25,5172,3702,8874.00
10/26/2007,10:24,1530.25,1530.50,1530.00,1530.50,883,794,1677.00
10/26/2007,10:25,1530.50,1530.75,1530.25,1530.75,1457,132,1589.00
10/26/2007,10:26,1530.50,1530.75,1529.25,1529.75,1383,3205,4588.00
10/26/2007,10:27,1529.75,1530.75,1529.50,1530.75,2357,521,2878.00
10/26/2007,10:28,1530.75,1531.50,1530.50,1531.00,1699,1096,2795.00
10/26/2007,10:29,1531.25,1531.50,1530.75,1531.50,866,932,1798.00
10/26/2007,10:30,1531.50,1531.50,1530.50,1530.50,483,1352,1835.00
10/26/2007,10:31,1530.50,1531.00,1530.25,1531.00,1204,680,1884.00
10/26/2007,10:32,1531.00,1531.50,1530.50,1531.25,2004,946,2950.00
10/26/2007,10:33,1531.25,1531.50,1531.00,1531.25,1718,496,2214.00
10/26/2007,10:34,1531.50,1531.50,1531.00,1531.25,1545,985,2530.00
10/26/2007,10:35,1531.00,1531.25,1530.00,1530.00,596,2042,2638.00
10/26/2007,10:36,1530.25,1530.50,1529.50,1530.00,1475,3033,4508.00
10/26/2007,10:37,1530.00,1530.50,1529.75,1530.25,1107,1027,2134.00
10/26/2007,10:38,1530.25,1530.75,1530.00,1530.00,429,2281,2710.00
10/26/2007,10:39,1530.00,1530.25,1529.50,1529.75,534,2413,2947.00
10/26/2007,10:40,1529.75,1529.75,1528.75,1529.50,2738,5081,7819.00
10/26/2007,10:41,1529.75,1530.25,1529.25,1530.00,2971,1552,4523.00
10/26/2007,10:42,1530.00,1530.25,1529.00,1529.25,899,1519,2418.00
10/26/2007,10:43,1529.25,1530.25,1529.25,1529.75,1269,574,1843.00
10/26/2007,10:44,1529.75,1530.25,1529.50,1529.50,601,784,1385.00
10/26/2007,10:45,1529.50,1529.75,1529.00,1529.25,649,1504,2153.00
10/26/2007,10:46,1529.00,1529.50,1528.75,1529.50,3628,1617,5245.00
10/26/2007,10:47,1529.50,1530.25,1529.50,1530.00,1163,1036,2199.00
10/26/2007,10:48,1530.00,1530.00,1529.50,1529.75,411,499,910.00
10/26/2007,10:49,1529.75,1530.75,1529.75,1530.25,2956,1398,4354.00
10/26/2007,10:50,1530.50,1530.50,1530.00,1530.50,974,434,1408.00
10/26/2007,10:51,1530.25,1530.50,1530.25,1530.25,108,459,567.00
10/26/2007,10:52,1530.25,1530.75,1529.75,1530.75,1313,721,2034.00
10/26/2007,10:53,1530.50,1530.75,1529.75,1530.00,1223,2705,3928.00
10/26/2007,10:54,1530.25,1530.50,1530.25,1530.50,1480,211,1691.00
10/26/2007,10:55,1530.50,1530.75,1529.75,1529.75,1214,1725,2939.00
10/26/2007,10:56,1529.75,1530.75,1529.75,1530.50,1709,768,2477.00
10/26/2007,10:57,1530.50,1531.00,1530.25,1530.50,917,451,1368.00
10/26/2007,10:58,1530.50,1530.50,1530.00,1530.50,1621,531,2152.00
10/26/2007,10:59,1530.50,1530.50,1528.75,1528.75,1033,3293,4326.00
10/26/2007,11:00,1528.75,1529.25,1527.50,1528.00,2392,7043,9435.00
10/26/2007,11:01,1527.75,1528.25,1527.00,1527.25,2013,4495,6508.00
10/26/2007,11:02,1527.50,1528.00,1526.50,1527.75,3796,4058,7854.00
10/26/2007,11:03,1527.75,1528.00,1527.00,1527.25,1078,1397,2475.00
10/26/2007,11:04,1527.25,1527.50,1525.75,1526.00,3367,5696,9063.00
10/26/2007,11:05,1526.00,1527.00,1525.75,1527.00,2494,1013,3507.00
10/26/2007,11:06,1527.00,1527.25,1526.50,1527.00,540,1338,1878.00
10/26/2007,11:07,1527.00,1527.00,1526.25,1526.25,982,1772,2754.00
10/26/2007,11:08,1526.50,1527.00,1526.25,1526.50,888,538,1426.00
10/26/2007,11:09,1526.50,1527.00,1526.25,1527.00,731,747,1478.00
10/26/2007,11:10,1527.00,1527.25,1526.50,1527.25,811,682,1493.00
10/26/2007,11:11,1527.25,1527.75,1527.00,1527.75,1900,359,2259.00
10/26/2007,11:12,1527.50,1528.00,1527.25,1527.25,1288,1568,2856.00
10/26/2007,11:13,1527.25,1528.00,1527.25,1527.50,859,590,1449.00
10/26/2007,11:14,1527.25,1528.00,1527.00,1528.00,1408,906,2314.00
10/26/2007,11:15,1528.00,1528.75,1528.00,1528.50,3000,1954,4954.00
10/26/2007,11:16,1528.50,1529.00,1528.25,1528.75,1528,507,2035.00
10/26/2007,11:17,1528.50,1528.75,1528.00,1528.50,1450,1038,2488.00
10/26/2007,11:18,1528.50,1528.75,1528.25,1528.25,174,805,979.00
10/26/2007,11:19,1528.25,1528.50,1527.75,1528.50,1259,1533,2792.00
10/26/2007,11:20,1528.50,1528.50,1527.50,1528.25,874,1047,1921.00
10/26/2007,11:21,1528.00,1528.50,1527.75,1527.75,91,213,304.00
10/26/2007,11:22,1527.75,1528.00,1527.50,1527.50,226,356,582.00
10/26/2007,11:23,1527.50,1527.75,1527.25,1527.50,384,337,721.00
10/26/2007,11:24,1527.50,1529.00,1527.25,1528.50,1768,611,2379.00
10/26/2007,11:25,1528.75,1529.00,1528.50,1528.75,248,656,904.00
10/26/2007,11:26,1528.75,1529.50,1528.50,1529.25,2975,1075,4050.00
10/26/2007,11:27,1529.50,1529.75,1529.00,1529.50,2715,1961,4676.00
10/26/2007,11:28,1529.25,1530.50,1529.00,1530.25,3209,743,3952.00
10/26/2007,11:29,1530.50,1531.00,1529.75,1530.75,3410,1461,4871.00
10/26/2007,11:30,1531.00,1531.25,1530.50,1530.75,1941,1299,3240.00
10/26/2007,11:31,1530.75,1531.25,1530.75,1531.25,1533,402,1935.00
10/26/2007,11:32,1531.00,1531.25,1530.50,1531.00,1127,1038,2165.00
10/26/2007,11:33,1530.75,1531.25,1530.75,1531.00,1691,296,1987.00
10/26/2007,11:34,1531.00,1532.25,1530.75,1532.00,3507,2532,6039.00
10/26/2007,11:35,1532.00,1532.25,1531.50,1531.50,1134,1625,2759.00
10/26/2007,11:36,1531.25,1531.50,1531.00,1531.00,274,1004,1278.00
10/26/2007,11:37,1531.00,1531.25,1530.75,1530.75,40,645,685.00
10/26/2007,11:38,1530.75,1531.25,1530.75,1530.75,735,658,1393.00
10/26/2007,11:39,1530.75,1531.25,1530.75,1531.00,353,328,681.00
10/26/2007,11:40,1531.00,1532.25,1531.00,1532.00,2264,725,2989.00
10/26/2007,11:41,1532.00,1532.25,1531.75,1532.00,547,303,850.00
10/26/2007,11:42,1532.00,1533.00,1531.75,1533.00,4112,988,5100.00
10/26/2007,11:43,1533.00,1533.00,1532.25,1532.25,459,1871,2330.00
10/26/2007,11:44,1532.50,1532.75,1532.25,1532.50,719,502,1221.00
10/26/2007,11:45,1532.50,1533.00,1531.75,1531.75,824,1902,2726.00
10/26/2007,11:46,1531.75,1532.50,1531.50,1531.50,844,1112,1956.00
10/26/2007,11:47,1531.50,1531.75,1531.00,1531.25,857,1700,2557.00
10/26/2007,11:48,1531.50,1531.75,1531.25,1531.75,339,747,1086.00
10/26/2007,11:49,1531.50,1531.75,1531.25,1531.50,268,1506,1774.00
10/26/2007,11:50,1531.25,1532.25,1531.25,1531.50,1086,675,1761.00
10/26/2007,11:51,1531.50,1532.25,1531.25,1531.50,584,506,1090.00
10/26/2007,11:52,1531.75,1532.00,1531.25,1532.00,941,798,1739.00
10/26/2007,11:53,1532.00,1532.00,1531.50,1531.75,374,186,560.00
10/26/2007,11:54,1531.75,1532.00,1531.25,1531.75,1001,799,1800.00
10/26/2007,11:55,1531.75,1532.25,1531.25,1532.25,905,266,1171.00
10/26/2007,11:56,1532.25,1532.75,1532.25,1532.50,600,366,966.00
10/26/2007,11:57,1532.50,1532.75,1532.00,1532.25,310,652,962.00
10/26/2007,11:58,1532.50,1532.50,1532.25,1532.50,80,191,271.00
10/26/2007,11:59,1532.25,1532.75,1532.25,1532.50,328,105,433.00
10/26/2007,12:00,1532.75,1532.75,1532.00,1532.25,231,723,954.00
10/26/2007,12:01,1532.25,1533.00,1532.00,1532.50,942,441,1383.00
10/26/2007,12:02,1532.50,1532.75,1531.75,1532.00,376,901,1277.00
10/26/2007,12:03,1532.00,1532.25,1530.25,1531.00,2040,4359,6399.00
10/26/2007,12:04,1531.00,1531.50,1530.50,1530.75,1001,863,1864.00
10/26/2007,12:05,1530.75,1531.25,1530.50,1530.75,590,468,1058.00
10/26/2007,12:06,1530.75,1531.00,1530.75,1531.00,136,85,221.00
10/26/2007,12:07,1531.00,1531.50,1530.50,1531.00,307,271,578.00
10/26/2007,12:08,1531.25,1532.00,1531.00,1532.00,2144,878,3022.00
10/26/2007,12:09,1532.00,1532.00,1531.00,1531.50,516,1034,1550.00
10/26/2007,12:10,1531.75,1531.75,1531.25,1531.50,432,455,887.00
10/26/2007,12:11,1531.50,1532.00,1531.25,1532.00,1389,200,1589.00
10/26/2007,12:12,1531.75,1531.75,1531.00,1531.25,637,781,1418.00
10/26/2007,12:13,1531.25,1532.00,1531.00,1531.25,498,913,1411.00
10/26/2007,12:14,1531.50,1532.50,1531.50,1532.25,1295,819,2114.00
10/26/2007,12:15,1532.25,1532.50,1531.50,1532.50,756,426,1182.00
10/26/2007,12:16,1532.50,1533.75,1532.00,1533.50,2715,1403,4118.00
10/26/2007,12:17,1533.25,1533.75,1533.25,1533.75,1315,374,1689.00
10/26/2007,12:18,1533.75,1533.75,1533.25,1533.75,424,1215,1639.00
10/26/2007,12:19,1533.75,1533.75,1532.75,1532.75,57,1392,1449.00
10/26/2007,12:20,1532.75,1533.75,1532.75,1533.50,1009,171,1180.00
10/26/2007,12:21,1533.50,1534.50,1533.50,1534.25,4369,853,5222.00
10/26/2007,12:22,1534.25,1535.00,1534.00,1534.50,3806,1685,5491.00
10/26/2007,12:23,1534.75,1535.50,1534.50,1535.00,2160,526,2686.00
10/26/2007,12:24,1535.00,1535.50,1534.50,1534.50,673,1450,2123.00
10/26/2007,12:25,1534.50,1535.00,1533.75,1534.25,1638,2628,4266.00
10/26/2007,12:26,1534.25,1534.25,1534.00,1534.00,364,450,814.00
10/26/2007,12:27,1534.25,1534.50,1534.00,1534.25,474,302,776.00
10/26/2007,12:28,1534.25,1534.50,1533.75,1533.75,132,476,608.00
10/26/2007,12:29,1533.75,1534.00,1533.75,1533.75,303,496,799.00
10/26/2007,12:30,1533.75,1534.00,1533.75,1533.75,109,280,389.00
10/26/2007,12:31,1534.00,1534.00,1532.75,1532.75,1005,3186,4191.00
10/26/2007,12:32,1532.75,1534.00,1532.75,1533.75,1482,907,2389.00
10/26/2007,12:33,1533.50,1533.75,1533.50,1533.75,203,187,390.00
10/26/2007,12:34,1533.50,1533.75,1533.50,1533.75,140,32,172.00
10/26/2007,12:35,1533.50,1534.75,1533.25,1534.25,1917,1018,2935.00
10/26/2007,12:36,1534.50,1534.75,1534.25,1534.25,642,489,1131.00
10/26/2007,12:37,1534.25,1535.00,1532.75,1533.00,805,2158,2963.00
10/26/2007,12:38,1532.75,1533.00,1531.25,1531.75,1288,4396,5684.00
10/26/2007,12:39,1531.75,1533.00,1531.50,1532.75,2260,1208,3468.00
10/26/2007,12:40,1532.50,1533.25,1532.50,1532.75,914,171,1085.00
10/26/2007,12:41,1533.00,1533.00,1532.25,1532.50,578,656,1234.00
10/26/2007,12:42,1532.50,1533.00,1532.25,1532.75,870,586,1456.00
10/26/2007,12:43,1532.75,1533.00,1532.50,1532.75,403,327,730.00
10/26/2007,12:44,1532.75,1533.75,1532.50,1533.25,1157,811,1968.00
10/26/2007,12:45,1533.25,1533.50,1533.00,1533.50,641,461,1102.00
10/26/2007,12:46,1533.50,1533.75,1533.25,1533.50,541,690,1231.00
10/26/2007,12:47,1533.25,1533.25,1532.75,1532.75,783,769,1552.00
10/26/2007,12:48,1533.00,1533.50,1532.75,1533.25,561,116,677.00
10/26/2007,12:49,1533.25,1533.50,1533.25,1533.25,33,180,213.00
10/26/2007,12:50,1533.25,1534.00,1533.25,1533.50,823,370,1193.00
10/26/2007,12:51,1533.50,1533.75,1532.75,1533.25,173,618,791.00
10/26/2007,12:52,1533.25,1534.25,1533.00,1534.00,1060,422,1482.00
10/26/2007,12:53,1534.00,1534.50,1533.75,1534.00,823,1578,2401.00
10/26/2007,12:54,1534.00,1534.25,1533.75,1534.00,453,190,643.00
10/26/2007,12:55,1534.00,1534.50,1534.00,1534.00,534,254,788.00
10/26/2007,12:56,1534.25,1534.75,1534.00,1534.50,853,1333,2186.00
10/26/2007,12:57,1534.50,1534.75,1534.00,1534.50,572,666,1238.00
10/26/2007,12:58,1534.50,1535.00,1534.25,1534.25,1263,1012,2275.00
10/26/2007,12:59,1534.50,1534.75,1534.25,1534.50,526,270,796.00
10/26/2007,13:00,1534.75,1535.00,1533.50,1533.75,1744,1681,3425.00
10/26/2007,13:01,1534.00,1534.25,1533.75,1534.00,1032,691,1723.00
10/26/2007,13:02,1534.00,1534.50,1533.75,1534.00,626,345,971.00
10/26/2007,13:03,1534.00,1535.00,1534.00,1534.75,2524,692,3216.00
10/26/2007,13:04,1534.75,1535.25,1534.75,1535.00,2026,2128,4154.00
10/26/2007,13:05,1535.00,1536.00,1534.50,1535.75,4494,2528,7022.00
10/26/2007,13:06,1535.50,1537.25,1535.50,1537.25,5831,2030,7861.00
10/26/2007,13:07,1537.25,1537.25,1536.50,1537.25,3108,4327,7435.00
10/26/2007,13:08,1537.00,1537.50,1537.00,1537.25,1690,1267,2957.00
10/26/2007,13:09,1537.25,1537.50,1537.00,1537.25,730,2048,2778.00
10/26/2007,13:10,1537.25,1537.50,1537.00,1537.25,1371,1163,2534.00
10/26/2007,13:11,1537.50,1537.75,1537.00,1537.75,2077,1570,3647.00
10/26/2007,13:12,1537.50,1538.00,1537.25,1538.00,1618,1562,3180.00
10/26/2007,13:13,1538.00,1538.25,1537.50,1537.75,2845,1817,4662.00
10/26/2007,13:14,1537.75,1538.00,1537.00,1537.00,703,2130,2833.00
10/26/2007,13:15,1537.25,1537.50,1537.00,1537.00,636,838,1474.00
10/26/2007,13:16,1537.25,1537.50,1537.00,1537.00,410,443,853.00
10/26/2007,13:17,1537.00,1538.50,1537.00,1538.50,2383,529,2912.00
10/26/2007,13:18,1538.50,1541.00,1538.25,1540.75,14358,5035,19393.00
10/26/2007,13:19,1540.50,1541.25,1540.25,1540.25,3664,3330,6994.00
10/26/2007,13:20,1540.25,1540.50,1539.25,1540.00,2925,3743,6668.00
10/26/2007,13:21,1540.25,1540.75,1539.50,1539.75,1425,2724,4149.00
10/26/2007,13:22,1539.50,1539.75,1539.00,1539.00,638,1538,2176.00
10/26/2007,13:23,1539.00,1539.50,1538.75,1539.00,766,2102,2868.00
10/26/2007,13:24,1539.25,1539.75,1539.00,1539.50,1473,591,2064.00
10/26/2007,13:25,1539.50,1539.75,1539.00,1539.00,874,1083,1957.00
10/26/2007,13:26,1539.25,1539.75,1539.00,1539.75,448,400,848.00
10/26/2007,13:27,1539.50,1539.75,1538.50,1538.75,246,2073,2319.00
10/26/2007,13:28,1538.50,1539.00,1538.25,1538.25,510,1053,1563.00
10/26/2007,13:29,1538.25,1538.75,1538.00,1538.25,1063,1958,3021.00
10/26/2007,13:30,1538.00,1538.25,1537.50,1538.00,1819,2101,3920.00
10/26/2007,13:31,1538.00,1539.00,1537.50,1538.75,3109,989,4098.00
10/26/2007,13:32,1538.75,1538.75,1538.50,1538.75,63,483,546.00
10/26/2007,13:33,1538.75,1539.00,1538.50,1539.00,834,432,1266.00
10/26/2007,13:34,1539.00,1539.00,1538.75,1538.75,68,90,158.00
10/26/2007,13:35,1538.75,1539.00,1538.00,1538.00,203,1621,1824.00
10/26/2007,13:36,1538.00,1538.50,1538.00,1538.00,508,887,1395.00
10/26/2007,13:37,1538.00,1538.50,1537.50,1538.25,836,772,1608.00
10/26/2007,13:38,1538.25,1538.75,1538.25,1538.50,564,640,1204.00
10/26/2007,13:39,1538.50,1539.25,1538.25,1539.00,1150,438,1588.00
10/26/2007,13:40,1539.00,1539.50,1539.00,1539.50,963,707,1670.00
10/26/2007,13:41,1539.50,1539.75,1539.25,1539.50,592,348,940.00
10/26/2007,13:42,1539.50,1539.75,1539.25,1539.75,415,166,581.00
10/26/2007,13:43,1539.50,1540.00,1539.25,1539.50,1027,1006,2033.00
10/26/2007,13:44,1539.50,1540.50,1539.50,1540.50,2466,596,3062.00
10/26/2007,13:45,1540.50,1541.00,1540.00,1540.00,2105,1348,3453.00
10/26/2007,13:46,1540.25,1540.50,1539.75,1540.50,1229,826,2055.00
10/26/2007,13:47,1540.50,1540.50,1539.50,1539.75,165,1742,1907.00
10/26/2007,13:48,1539.50,1539.50,1538.00,1538.50,1242,4956,6198.00
10/26/2007,13:49,1538.75,1539.00,1538.50,1538.75,1050,533,1583.00
10/26/2007,13:50,1539.00,1539.00,1537.50,1537.75,1115,1479,2594.00
10/26/2007,13:51,1537.75,1538.00,1537.25,1537.75,1345,2325,3670.00
10/26/2007,13:52,1537.75,1538.00,1537.50,1537.75,767,1638,2405.00
10/26/2007,13:53,1537.75,1538.00,1537.25,1537.75,1135,1157,2292.00
10/26/2007,13:54,1537.75,1538.00,1537.50,1538.00,330,459,789.00
10/26/2007,13:55,1538.00,1538.75,1537.75,1538.75,1981,441,2422.00
10/26/2007,13:56,1538.50,1539.00,1538.50,1538.75,561,286,847.00
10/26/2007,13:57,1539.00,1539.00,1538.25,1538.25,464,680,1144.00
10/26/2007,13:58,1538.50,1538.75,1538.25,1538.75,382,95,477.00
10/26/2007,13:59,1538.75,1538.75,1538.00,1538.25,987,757,1744.00
10/26/2007,14:00,1538.50,1538.75,1538.25,1538.25,171,495,666.00
10/26/2007,14:01,1538.50,1539.00,1538.25,1539.00,571,276,847.00
10/26/2007,14:02,1539.00,1540.00,1538.75,1539.75,1920,769,2689.00
10/26/2007,14:03,1540.00,1540.00,1539.00,1539.25,779,1028,1807.00
10/26/2007,14:04,1539.00,1539.25,1537.50,1537.50,483,2148,2631.00
10/26/2007,14:05,1537.50,1537.75,1537.00,1537.50,1488,1130,2618.00
10/26/2007,14:06,1537.50,1538.00,1537.25,1537.75,1140,800,1940.00
10/26/2007,14:07,1537.50,1538.00,1537.50,1537.75,368,152,520.00
10/26/2007,14:08,1537.75,1538.00,1537.00,1537.00,362,1278,1640.00
10/26/2007,14:09,1537.00,1537.50,1536.50,1537.00,1191,1930,3121.00
10/26/2007,14:10,1537.00,1537.25,1535.75,1535.75,1221,5664,6885.00
10/26/2007,14:11,1536.00,1537.00,1535.75,1536.00,2752,1486,4238.00
10/26/2007,14:12,1536.00,1536.25,1535.25,1536.00,1807,2734,4541.00
10/26/2007,14:13,1536.00,1536.00,1535.75,1536.00,959,709,1668.00
10/26/2007,14:14,1536.00,1536.50,1536.00,1536.00,1110,483,1593.00
10/26/2007,14:15,1536.25,1536.25,1535.75,1535.75,925,1436,2361.00
10/26/2007,14:16,1535.75,1537.25,1535.50,1537.00,1725,1122,2847.00
10/26/2007,14:17,1537.25,1537.25,1536.50,1536.50,506,432,938.00
10/26/2007,14:18,1536.50,1537.00,1536.50,1536.75,967,474,1441.00
10/26/2007,14:19,1537.00,1537.25,1536.50,1536.75,797,786,1583.00
10/26/2007,14:20,1536.50,1536.50,1536.00,1536.50,923,784,1707.00
10/26/2007,14:21,1536.50,1536.75,1535.50,1536.00,701,1321,2022.00
10/26/2007,14:22,1536.00,1536.25,1534.75,1535.50,948,2956,3904.00
10/26/2007,14:23,1535.50,1536.00,1535.25,1535.75,818,292,1110.00
10/26/2007,14:24,1535.50,1535.75,1535.00,1535.50,537,835,1372.00
10/26/2007,14:25,1535.50,1535.50,1535.25,1535.50,882,317,1199.00
10/26/2007,14:26,1535.25,1536.50,1535.00,1536.50,1349,665,2014.00
10/26/2007,14:27,1536.50,1536.50,1536.00,1536.25,575,763,1338.00
10/26/2007,14:28,1536.50,1536.50,1535.75,1535.75,216,1150,1366.00
10/26/2007,14:29,1536.00,1536.00,1535.50,1535.75,141,263,404.00
10/26/2007,14:30,1535.75,1536.75,1535.25,1536.75,2418,710,3128.00
10/26/2007,14:31,1536.75,1539.00,1536.50,1538.75,5349,1938,7287.00
10/26/2007,14:32,1538.50,1538.75,1537.75,1538.25,878,1365,2243.00
10/26/2007,14:33,1538.25,1538.50,1538.00,1538.25,816,317,1133.00
10/26/2007,14:34,1538.50,1538.50,1537.25,1537.50,270,1795,2065.00
10/26/2007,14:35,1537.50,1538.00,1537.25,1538.00,565,354,919.00
10/26/2007,14:36,1537.75,1538.50,1537.75,1538.50,578,201,779.00
10/26/2007,14:37,1538.50,1539.25,1538.25,1539.00,1063,163,1226.00
10/26/2007,14:38,1539.00,1540.25,1538.75,1540.00,5302,1991,7293.00
10/26/2007,14:39,1539.75,1540.25,1539.25,1539.25,1627,2046,3673.00
10/26/2007,14:40,1539.25,1539.75,1539.00,1539.50,924,1495,2419.00
10/26/2007,14:41,1539.50,1541.75,1539.25,1541.00,7577,2670,10247.00
10/26/2007,14:42,1541.25,1542.00,1541.00,1541.50,3606,2290,5896.00
10/26/2007,14:43,1541.50,1541.50,1540.75,1540.75,839,2388,3227.00
10/26/2007,14:44,1540.75,1541.25,1540.50,1540.75,1140,956,2096.00
10/26/2007,14:45,1540.75,1541.25,1540.75,1541.00,1731,1184,2915.00
10/26/2007,14:46,1541.25,1541.25,1540.25,1540.75,889,2597,3486.00
10/26/2007,14:47,1540.75,1540.75,1540.00,1540.25,1270,2690,3960.00
10/26/2007,14:48,1540.25,1540.50,1539.50,1539.50,912,2449,3361.00
10/26/2007,14:49,1539.50,1540.25,1539.50,1540.25,1265,732,1997.00
10/26/2007,14:50,1540.25,1540.25,1539.50,1540.00,366,1012,1378.00
10/26/2007,14:51,1540.00,1540.25,1539.75,1539.75,1868,647,2515.00
10/26/2007,14:52,1539.75,1540.50,1539.75,1540.00,1856,1288,3144.00
10/26/2007,14:53,1540.25,1540.75,1540.00,1540.25,2378,2364,4742.00
10/26/2007,14:54,1540.25,1540.50,1540.25,1540.25,244,1290,1534.00
10/26/2007,14:55,1540.25,1540.50,1539.75,1539.75,357,2233,2590.00
10/26/2007,14:56,1540.00,1540.00,1539.25,1539.25,2380,5045,7425.00
10/26/2007,14:57,1539.25,1539.50,1539.00,1539.25,1120,2942,4062.00
10/26/2007,14:58,1539.25,1540.25,1539.25,1540.25,5257,1669,6926.00
10/26/2007,14:59,1540.25,1540.75,1540.00,1540.75,2905,3250,6155.00
10/26/2007,15:00,1540.75,1541.75,1540.50,1541.75,12661,6128,18789.00
10/26/2007,15:01,1541.50,1542.25,1541.50,1541.75,8201,6328,14529.00
10/26/2007,15:02,1542.00,1542.00,1541.50,1541.75,1253,3350,4603.00
10/26/2007,15:03,1541.75,1542.00,1541.50,1541.50,2250,2341,4591.00
10/26/2007,15:04,1541.50,1542.00,1541.50,1542.00,2189,1336,3525.00
10/26/2007,15:05,1542.00,1542.75,1541.75,1542.25,4084,1725,5809.00
10/26/2007,15:06,1542.50,1542.75,1542.25,1542.25,895,1510,2405.00
10/26/2007,15:07,1542.25,1542.50,1542.00,1542.50,1007,1809,2816.00
10/26/2007,15:08,1542.25,1542.75,1542.25,1542.50,1303,714,2017.00
10/26/2007,15:09,1542.50,1542.75,1542.50,1542.75,1193,1029,2222.00
10/26/2007,15:10,1542.50,1542.75,1542.25,1542.50,1071,1341,2412.00
10/26/2007,15:11,1542.50,1543.25,1542.50,1543.00,3339,1273,4612.00
10/26/2007,15:12,1543.00,1543.25,1542.25,1542.25,1745,2863,4608.00
10/26/2007,15:13,1542.50,1543.00,1542.00,1542.25,2415,3249,5664.00
10/26/2007,15:14,1542.50,1542.50,1542.00,1542.00,2776,2705,5481.00
10/26/2007,15:15,1542.00,1543.00,1542.00,1542.25,4914,4965,9879.00
10/28/2007,17:01,1542.00,1542.00,1541.50,1541.50,31,435,466.00
10/28/2007,17:02,1541.50,1541.75,1541.50,1541.75,112,20,132.00
10/28/2007,17:03,1541.75,1541.75,1541.50,1541.75,49,2,51.00
10/28/2007,17:04,1541.50,1541.75,1541.50,1541.75,26,1,27.00
10/28/2007,17:05,1541.75,1541.75,1541.50,1541.75,56,13,69.00
10/28/2007,17:06,1541.50,1541.50,1541.25,1541.50,2,83,85.00
10/28/2007,17:07,1541.50,1541.50,1540.75,1541.00,32,168,200.00
10/28/2007,17:08,1541.00,1541.25,1540.75,1541.25,194,75,269.00
10/28/2007,17:09,1541.25,1541.75,1541.25,1541.50,146,1,147.00
10/28/2007,17:10,1541.75,1541.75,1541.50,1541.75,6,2,8.00
10/28/2007,17:11,1541.50,1541.75,1541.50,1541.75,5,1,6.00
10/28/2007,17:12,1541.75,1542.25,1541.75,1542.00,184,42,226.00
10/28/2007,17:13,1542.00,1543.00,1542.00,1542.50,85,92,177.00
10/28/2007,17:14,1542.50,1543.00,1542.50,1542.75,51,78,129.00
10/28/2007,17:15,1543.00,1543.00,1542.50,1542.75,6,2,8.00
10/28/2007,17:16,1543.00,1543.00,1542.50,1542.75,22,36,58.00
10/28/2007,17:17,1542.75,1542.75,1542.25,1542.50,4,27,31.00
10/28/2007,17:18,1542.25,1542.25,1542.00,1542.25,6,74,80.00
10/28/2007,17:19,1542.00,1542.25,1541.75,1542.00,98,34,132.00
10/28/2007,17:20,1542.00,1542.00,1542.00,1542.00,0,11,11.00
10/28/2007,17:22,1542.00,1542.00,1542.00,1542.00,0,1,1.00
10/28/2007,17:23,1542.00,1542.25,1542.00,1542.25,42,2,44.00
10/28/2007,17:24,1542.50,1542.50,1542.50,1542.50,9,0,9.00
10/28/2007,17:25,1542.50,1542.50,1542.50,1542.50,27,0,27.00
10/28/2007,17:26,1542.50,1542.50,1542.50,1542.50,1,0,1.00
10/28/2007,17:27,1542.25,1542.50,1542.25,1542.50,1,2,3.00
10/28/2007,17:28,1542.50,1542.50,1542.50,1542.50,6,0,6.00
10/28/2007,17:29,1542.25,1542.25,1542.25,1542.25,0,3,3.00
10/28/2007,17:30,1542.25,1542.75,1542.25,1542.25,6,21,27.00
10/28/2007,17:31,1542.50,1542.50,1542.50,1542.50,2,0,2.00
10/28/2007,17:32,1542.50,1542.75,1542.50,1542.50,15,7,22.00
10/28/2007,17:33,1542.25,1542.25,1541.75,1541.75,16,93,109.00
10/28/2007,17:34,1542.00,1542.00,1542.00,1542.00,15,0,15.00
10/28/2007,17:35,1542.00,1542.00,1542.00,1542.00,86,0,86.00
10/28/2007,17:36,1542.00,1542.25,1542.00,1542.25,29,0,29.00
10/28/2007,17:37,1542.00,1542.00,1542.00,1542.00,0,2,2.00
10/28/2007,17:38,1542.00,1542.25,1542.00,1542.25,12,2,14.00
10/28/2007,17:39,1542.25,1542.25,1542.25,1542.25,6,0,6.00
10/28/2007,17:40,1542.50,1542.50,1542.25,1542.50,7,22,29.00
10/28/2007,17:41,1542.25,1542.50,1542.25,1542.50,52,5,57.00
10/28/2007,17:42,1542.50,1542.75,1542.50,1542.75,120,1,121.00
10/28/2007,17:43,1542.75,1542.75,1542.50,1542.50,8,34,42.00
10/28/2007,17:44,1542.50,1542.50,1542.50,1542.50,0,15,15.00
10/28/2007,17:45,1542.50,1542.50,1542.25,1542.25,0,17,17.00
10/28/2007,17:46,1542.75,1542.75,1542.25,1542.25,1,55,56.00
10/28/2007,17:48,1542.50,1542.50,1542.50,1542.50,1,0,1.00
10/28/2007,17:49,1542.25,1542.25,1542.25,1542.25,0,7,7.00
10/28/2007,17:50,1542.50,1542.50,1542.50,1542.50,5,0,5.00
10/28/2007,17:51,1542.50,1542.50,1542.25,1542.25,2,1,3.00
10/28/2007,17:52,1542.25,1542.50,1542.25,1542.50,2,1,3.00
10/28/2007,17:53,1542.75,1542.75,1542.75,1542.75,25,0,25.00
10/28/2007,17:54,1542.75,1542.75,1542.50,1542.75,2,2,4.00
10/28/2007,17:55,1542.75,1542.75,1542.75,1542.75,32,0,32.00
10/28/2007,17:56,1542.75,1542.75,1542.75,1542.75,3,0,3.00
10/28/2007,17:58,1542.50,1542.50,1542.50,1542.50,0,3,3.00
10/28/2007,17:59,1542.75,1542.75,1542.50,1542.50,20,1,21.00
10/28/2007,18:01,1542.75,1543.00,1542.75,1543.00,13,0,13.00
10/28/2007,18:02,1543.00,1543.00,1542.75,1542.75,6,19,25.00
10/28/2007,18:03,1542.75,1542.75,1542.75,1542.75,0,5,5.00
10/28/2007,18:04,1542.50,1542.50,1542.50,1542.50,0,39,39.00
10/28/2007,18:05,1542.75,1542.75,1542.50,1542.50,1,38,39.00
10/28/2007,18:06,1542.50,1542.50,1542.25,1542.50,1,10,11.00
10/28/2007,18:07,1542.50,1542.50,1542.50,1542.50,10,0,10.00
10/28/2007,18:08,1542.50,1542.50,1542.25,1542.50,2,1,3.00
10/28/2007,18:09,1542.50,1542.50,1542.50,1542.50,1,0,1.00
10/28/2007,18:10,1542.75,1542.75,1542.75,1542.75,1,0,1.00
10/28/2007,18:11,1542.75,1542.75,1542.50,1542.75,5,2,7.00
10/28/2007,18:12,1542.75,1542.75,1542.75,1542.75,2,0,2.00
10/28/2007,18:13,1542.75,1542.75,1542.75,1542.75,1,0,1.00
10/28/2007,18:14,1542.50,1542.50,1542.50,1542.50,0,3,3.00
10/28/2007,18:16,1542.75,1543.00,1542.75,1543.00,16,0,16.00
10/28/2007,18:17,1542.75,1543.00,1542.75,1543.00,4,2,6.00
10/28/2007,18:18,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/28/2007,18:19,1543.00,1543.00,1543.00,1543.00,4,0,4.00
10/28/2007,18:20,1542.75,1542.75,1542.75,1542.75,0,2,2.00
10/28/2007,18:21,1542.75,1543.00,1542.75,1542.75,2,19,21.00
10/28/2007,18:22,1542.75,1542.75,1542.75,1542.75,0,12,12.00
10/28/2007,18:23,1542.75,1542.75,1542.75,1542.75,0,24,24.00
10/28/2007,18:24,1543.00,1543.00,1542.75,1543.00,52,12,64.00
10/28/2007,18:25,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/28/2007,18:26,1542.75,1543.25,1542.75,1543.00,117,11,128.00
10/28/2007,18:27,1543.25,1543.50,1543.25,1543.25,24,9,33.00
10/28/2007,18:28,1543.50,1543.75,1543.25,1543.75,184,21,205.00
10/28/2007,18:29,1543.75,1543.75,1543.50,1543.75,41,69,110.00
10/28/2007,18:30,1543.50,1543.75,1543.50,1543.50,1,21,22.00
10/28/2007,18:31,1543.75,1543.75,1543.25,1543.50,13,22,35.00
10/28/2007,18:32,1543.50,1543.50,1543.25,1543.25,12,3,15.00
10/28/2007,18:33,1543.50,1543.50,1543.25,1543.25,10,6,16.00
10/28/2007,18:34,1543.25,1543.50,1543.25,1543.50,5,1,6.00
10/28/2007,18:35,1543.50,1543.50,1543.25,1543.25,5,1,6.00
10/28/2007,18:37,1543.25,1543.25,1543.25,1543.25,0,59,59.00
10/28/2007,18:39,1543.25,1543.25,1543.00,1543.25,1,4,5.00
10/28/2007,18:40,1543.25,1543.25,1543.00,1543.00,1,1,2.00
10/28/2007,18:42,1543.25,1543.25,1543.00,1543.00,11,1,12.00
10/28/2007,18:43,1543.00,1543.25,1543.00,1543.25,15,1,16.00
10/28/2007,18:44,1543.25,1543.25,1543.25,1543.25,25,0,25.00
10/28/2007,18:45,1543.50,1543.50,1543.50,1543.50,56,0,56.00
10/28/2007,18:46,1543.25,1543.25,1542.75,1543.00,16,82,98.00
10/28/2007,18:47,1543.00,1543.00,1542.75,1542.75,5,3,8.00
10/28/2007,18:48,1543.00,1543.25,1542.75,1543.25,39,1,40.00
10/28/2007,18:50,1543.25,1543.25,1543.00,1543.25,2,2,4.00
10/28/2007,18:51,1543.25,1543.50,1543.25,1543.50,111,0,111.00
10/28/2007,18:52,1543.75,1544.00,1543.75,1543.75,158,25,183.00
10/28/2007,18:53,1543.75,1543.75,1543.75,1543.75,0,5,5.00
10/28/2007,18:54,1543.75,1544.00,1543.75,1544.00,1,10,11.00
10/28/2007,18:55,1544.00,1544.00,1544.00,1544.00,191,0,191.00
10/28/2007,18:56,1544.00,1544.00,1544.00,1544.00,17,0,17.00
10/28/2007,18:57,1544.00,1544.25,1544.00,1544.25,105,0,105.00
10/28/2007,18:58,1544.25,1544.50,1544.00,1544.00,24,22,46.00
10/28/2007,18:59,1544.00,1544.25,1544.00,1544.00,15,14,29.00
10/28/2007,19:00,1544.00,1544.00,1544.00,1544.00,0,4,4.00
10/28/2007,19:01,1544.00,1544.25,1544.00,1544.25,88,9,97.00
10/28/2007,19:02,1544.25,1544.25,1544.25,1544.25,61,0,61.00
10/28/2007,19:03,1544.00,1544.25,1544.00,1544.25,5,2,7.00
10/28/2007,19:04,1544.00,1544.25,1544.00,1544.00,12,81,93.00
10/28/2007,19:05,1544.00,1544.00,1543.75,1544.00,1,8,9.00
10/28/2007,19:07,1544.25,1544.25,1543.75,1544.00,2,15,17.00
10/28/2007,19:08,1544.00,1544.00,1543.75,1544.00,5,1,6.00
10/28/2007,19:09,1544.25,1544.25,1544.25,1544.25,5,0,5.00
10/28/2007,19:10,1544.25,1544.25,1544.00,1544.00,1,1,2.00
10/28/2007,19:11,1544.00,1544.00,1544.00,1544.00,0,5,5.00
10/28/2007,19:12,1544.00,1544.00,1544.00,1544.00,0,1,1.00
10/28/2007,19:13,1544.25,1544.25,1544.25,1544.25,36,0,36.00
10/28/2007,19:14,1544.50,1546.25,1544.50,1545.50,897,82,979.00
10/28/2007,19:15,1545.50,1545.50,1545.25,1545.50,26,7,33.00
10/28/2007,19:16,1545.50,1545.50,1545.25,1545.25,5,57,62.00
10/28/2007,19:17,1545.25,1545.25,1545.00,1545.00,0,32,32.00
10/28/2007,19:18,1545.25,1545.25,1545.00,1545.00,8,2,10.00
10/28/2007,19:19,1545.00,1545.25,1545.00,1545.25,17,3,20.00
10/28/2007,19:20,1545.25,1545.75,1545.25,1545.75,142,37,179.00
10/28/2007,19:21,1545.75,1545.75,1545.75,1545.75,10,0,10.00
10/28/2007,19:22,1545.75,1545.75,1545.75,1545.75,44,0,44.00
10/28/2007,19:23,1545.75,1545.75,1545.50,1545.50,6,34,40.00
10/28/2007,19:24,1545.50,1545.50,1545.50,1545.50,0,35,35.00
10/28/2007,19:25,1545.50,1545.75,1545.25,1545.75,13,57,70.00
10/28/2007,19:26,1545.75,1545.75,1544.75,1545.25,24,333,357.00
10/28/2007,19:27,1545.25,1545.25,1545.25,1545.25,10,0,10.00
10/28/2007,19:28,1545.25,1545.25,1545.25,1545.25,6,0,6.00
10/28/2007,19:29,1545.50,1546.75,1545.50,1546.25,880,35,915.00
10/28/2007,19:30,1546.00,1546.00,1545.75,1546.00,19,65,84.00
10/28/2007,19:31,1546.00,1546.25,1546.00,1546.25,16,14,30.00
10/28/2007,19:32,1546.25,1546.50,1546.25,1546.50,11,0,11.00
10/28/2007,19:33,1546.50,1547.00,1546.50,1546.75,120,19,139.00
10/28/2007,19:34,1546.50,1547.25,1546.50,1547.25,260,2,262.00
10/28/2007,19:35,1547.25,1547.25,1546.75,1547.00,115,148,263.00
10/28/2007,19:36,1546.75,1546.75,1546.25,1546.50,1,85,86.00
10/28/2007,19:37,1546.50,1546.50,1546.25,1546.25,2,1,3.00
10/28/2007,19:38,1546.25,1546.50,1546.25,1546.25,22,9,31.00
10/28/2007,19:39,1546.25,1546.50,1546.25,1546.50,22,1,23.00
10/28/2007,19:40,1546.50,1546.50,1546.50,1546.50,26,0,26.00
10/28/2007,19:41,1546.50,1546.75,1546.25,1546.50,68,12,80.00
10/28/2007,19:42,1546.50,1546.50,1546.25,1546.25,0,8,8.00
10/28/2007,19:43,1546.25,1546.25,1546.25,1546.25,0,40,40.00
10/28/2007,19:44,1546.25,1546.25,1546.25,1546.25,0,6,6.00
10/28/2007,19:45,1546.25,1546.25,1546.25,1546.25,0,7,7.00
10/28/2007,19:46,1546.25,1546.25,1546.25,1546.25,0,29,29.00
10/28/2007,19:47,1546.25,1546.25,1546.00,1546.25,34,20,54.00
10/28/2007,19:49,1546.25,1546.25,1546.25,1546.25,7,0,7.00
10/28/2007,19:50,1546.50,1546.50,1546.00,1546.00,50,47,97.00
10/28/2007,19:51,1546.00,1546.25,1546.00,1546.25,14,2,16.00
10/28/2007,19:52,1546.00,1546.25,1545.75,1546.00,11,6,17.00
10/28/2007,19:53,1546.00,1546.00,1546.00,1546.00,2,0,2.00
10/28/2007,19:54,1546.00,1546.00,1546.00,1546.00,2,0,2.00
10/28/2007,19:55,1546.00,1546.00,1546.00,1546.00,2,0,2.00
10/28/2007,19:56,1546.25,1546.25,1546.25,1546.25,57,0,57.00
10/28/2007,19:57,1546.25,1546.50,1546.25,1546.50,3,0,3.00
10/28/2007,19:58,1546.50,1546.50,1546.25,1546.25,2,21,23.00
10/28/2007,19:59,1546.25,1546.25,1546.25,1546.25,0,21,21.00
10/28/2007,20:00,1546.50,1547.00,1546.50,1546.75,67,3,70.00
10/28/2007,20:01,1546.75,1546.75,1546.50,1546.50,10,47,57.00
10/28/2007,20:02,1546.50,1546.75,1546.50,1546.75,2,1,3.00
10/28/2007,20:03,1546.75,1546.75,1546.75,1546.75,1,0,1.00
10/28/2007,20:04,1546.75,1546.75,1546.50,1546.75,5,1,6.00
10/28/2007,20:05,1546.50,1546.75,1546.25,1546.25,1,15,16.00
10/28/2007,20:06,1546.25,1546.75,1546.25,1546.75,15,4,19.00
10/28/2007,20:07,1546.50,1546.50,1546.25,1546.50,4,29,33.00
10/28/2007,20:08,1546.50,1546.50,1546.50,1546.50,4,0,4.00
10/28/2007,20:12,1546.25,1546.25,1546.25,1546.25,0,22,22.00
10/28/2007,20:13,1546.25,1546.25,1546.25,1546.25,0,13,13.00
10/28/2007,20:14,1546.25,1546.25,1546.25,1546.25,0,1,1.00
10/28/2007,20:15,1546.25,1546.25,1546.25,1546.25,0,48,48.00
10/28/2007,20:16,1546.00,1546.00,1546.00,1546.00,0,2,2.00
10/28/2007,20:17,1546.00,1546.50,1546.00,1546.50,41,15,56.00
10/28/2007,20:18,1546.25,1546.25,1546.25,1546.25,0,1,1.00
10/28/2007,20:19,1546.00,1546.00,1546.00,1546.00,0,37,37.00
10/28/2007,20:20,1546.00,1546.00,1545.75,1545.75,1,11,12.00
10/28/2007,20:21,1546.00,1546.00,1546.00,1546.00,27,0,27.00
10/28/2007,20:22,1546.00,1546.00,1546.00,1546.00,1,0,1.00
10/28/2007,20:23,1546.00,1546.00,1546.00,1546.00,51,0,51.00
10/28/2007,20:24,1545.75,1545.75,1545.50,1545.75,16,46,62.00
10/28/2007,20:26,1546.00,1546.00,1546.00,1546.00,6,0,6.00
10/28/2007,20:27,1545.75,1545.75,1545.75,1545.75,0,2,2.00
10/28/2007,20:28,1545.75,1545.75,1545.75,1545.75,0,3,3.00
10/28/2007,20:29,1545.75,1545.75,1545.75,1545.75,0,1,1.00
10/28/2007,20:30,1545.75,1545.75,1545.75,1545.75,0,4,4.00
10/28/2007,20:31,1546.00,1546.00,1545.75,1545.75,10,1,11.00
10/28/2007,20:32,1545.75,1545.75,1545.50,1545.75,5,102,107.00
10/28/2007,20:33,1545.50,1545.75,1545.50,1545.75,4,4,8.00
10/28/2007,20:34,1545.75,1545.75,1545.75,1545.75,2,0,2.00
10/28/2007,20:35,1545.75,1545.75,1545.75,1545.75,27,0,27.00
10/28/2007,20:36,1545.75,1546.00,1545.75,1546.00,51,0,51.00
10/28/2007,20:37,1546.00,1546.00,1546.00,1546.00,6,0,6.00
10/28/2007,20:38,1546.00,1546.00,1546.00,1546.00,56,0,56.00
10/28/2007,20:39,1546.00,1546.00,1546.00,1546.00,41,0,41.00
10/28/2007,20:40,1546.00,1546.00,1545.75,1545.75,42,1,43.00
10/28/2007,20:41,1545.75,1545.75,1545.50,1545.50,0,70,70.00
10/28/2007,20:42,1545.75,1545.75,1545.75,1545.75,5,0,5.00
10/28/2007,20:43,1545.75,1546.00,1545.75,1545.75,119,1,120.00
10/28/2007,20:44,1545.75,1545.75,1545.50,1545.75,9,8,17.00
10/28/2007,20:45,1545.75,1545.75,1545.75,1545.75,5,0,5.00
10/28/2007,20:46,1545.75,1545.75,1545.75,1545.75,1,0,1.00
10/28/2007,20:47,1546.00,1546.00,1546.00,1546.00,2,0,2.00
10/28/2007,20:48,1546.00,1546.00,1546.00,1546.00,4,0,4.00
10/28/2007,20:49,1546.00,1546.00,1545.75,1545.75,2,55,57.00
10/28/2007,20:50,1545.75,1545.75,1545.75,1545.75,0,1,1.00
10/28/2007,20:51,1546.00,1546.00,1545.75,1545.75,5,2,7.00
10/28/2007,20:52,1546.00,1546.00,1546.00,1546.00,1,0,1.00
10/28/2007,20:53,1545.75,1546.00,1545.75,1546.00,1,1,2.00
10/28/2007,20:55,1546.00,1546.00,1546.00,1546.00,2,0,2.00
10/28/2007,20:57,1545.75,1546.25,1545.75,1546.25,76,2,78.00
10/28/2007,20:58,1546.25,1546.25,1546.00,1546.25,72,78,150.00
10/28/2007,20:59,1546.25,1546.25,1546.25,1546.25,9,0,9.00
10/28/2007,21:01,1546.25,1546.25,1546.25,1546.25,18,0,18.00
10/28/2007,21:03,1546.25,1546.25,1546.00,1546.00,1,1,2.00
10/28/2007,21:04,1546.00,1546.25,1546.00,1546.25,103,3,106.00
10/28/2007,21:05,1546.25,1546.25,1546.25,1546.25,5,0,5.00
10/28/2007,21:06,1546.25,1546.25,1546.25,1546.25,3,0,3.00
10/28/2007,21:07,1546.25,1546.25,1546.25,1546.25,7,0,7.00
10/28/2007,21:08,1546.50,1547.00,1546.50,1547.00,105,12,117.00
10/28/2007,21:09,1547.00,1547.00,1546.75,1546.75,1,7,8.00
10/28/2007,21:11,1546.75,1546.75,1546.50,1546.50,0,14,14.00
10/28/2007,21:12,1546.50,1546.50,1546.50,1546.50,0,2,2.00
10/28/2007,21:13,1546.50,1546.50,1546.50,1546.50,0,10,10.00
10/28/2007,21:14,1546.25,1546.25,1546.25,1546.25,0,2,2.00
10/28/2007,21:15,1546.25,1546.25,1546.25,1546.25,0,4,4.00
10/28/2007,21:18,1546.25,1546.25,1546.00,1546.00,0,20,20.00
10/28/2007,21:19,1546.00,1546.00,1546.00,1546.00,0,2,2.00
10/28/2007,21:21,1546.00,1546.00,1546.00,1546.00,0,1,1.00
10/28/2007,21:23,1546.25,1546.25,1546.00,1546.00,7,5,12.00
10/28/2007,21:24,1546.00,1546.00,1546.00,1546.00,0,5,5.00
10/28/2007,21:25,1546.00,1546.50,1546.00,1546.25,1,4,5.00
10/28/2007,21:26,1546.50,1546.50,1546.00,1546.25,2,22,24.00
10/28/2007,21:27,1546.00,1546.25,1546.00,1546.25,3,2,5.00
10/28/2007,21:28,1546.00,1546.25,1546.00,1546.25,2,3,5.00
10/28/2007,21:29,1546.25,1546.25,1546.25,1546.25,3,0,3.00
10/28/2007,21:30,1546.00,1546.25,1546.00,1546.25,1,1,2.00
10/28/2007,21:31,1546.00,1546.00,1546.00,1546.00,0,7,7.00
10/28/2007,21:32,1546.00,1546.00,1546.00,1546.00,0,2,2.00
10/28/2007,21:33,1546.25,1546.25,1545.75,1545.75,10,8,18.00
10/28/2007,21:35,1545.75,1545.75,1545.75,1545.75,0,1,1.00
10/28/2007,21:37,1545.75,1546.00,1545.75,1546.00,3,1,4.00
10/28/2007,21:38,1545.75,1545.75,1545.75,1545.75,0,2,2.00
10/28/2007,21:39,1545.75,1546.00,1545.50,1546.00,20,145,165.00
10/28/2007,21:40,1546.00,1546.00,1545.75,1545.75,10,1,11.00
10/28/2007,21:41,1545.75,1545.75,1545.25,1545.25,0,226,226.00
10/28/2007,21:42,1545.25,1545.50,1545.25,1545.25,5,21,26.00
10/28/2007,21:43,1545.25,1545.25,1545.25,1545.25,0,6,6.00
10/28/2007,21:44,1545.25,1545.25,1545.25,1545.25,0,98,98.00
10/28/2007,21:45,1545.50,1545.50,1545.50,1545.50,1,0,1.00
10/28/2007,21:46,1545.25,1545.25,1545.25,1545.25,0,2,2.00
10/28/2007,21:47,1545.25,1545.50,1545.25,1545.50,54,1,55.00
10/28/2007,21:48,1545.25,1545.25,1545.25,1545.25,0,52,52.00
10/28/2007,21:49,1545.50,1545.50,1545.50,1545.50,3,0,3.00
10/28/2007,21:50,1545.50,1545.50,1545.50,1545.50,2,0,2.00
10/28/2007,21:51,1545.25,1545.25,1545.25,1545.25,0,79,79.00
10/28/2007,21:53,1545.25,1545.25,1545.25,1545.25,0,2,2.00
10/28/2007,21:54,1545.25,1545.25,1545.25,1545.25,0,140,140.00
10/28/2007,21:55,1545.50,1545.50,1545.50,1545.50,2,0,2.00
10/28/2007,21:56,1545.25,1545.25,1545.25,1545.25,0,7,7.00
10/28/2007,21:58,1545.50,1545.50,1545.50,1545.50,1,0,1.00
10/28/2007,21:59,1545.50,1545.50,1544.75,1545.00,3,143,146.00
10/28/2007,22:00,1545.00,1545.00,1545.00,1545.00,4,0,4.00
10/28/2007,22:01,1544.75,1545.00,1544.75,1545.00,2,6,8.00
10/28/2007,22:02,1544.75,1544.75,1544.75,1544.75,0,1,1.00
10/28/2007,22:05,1544.75,1545.00,1544.75,1545.00,14,6,20.00
10/28/2007,22:06,1545.00,1545.00,1544.75,1544.75,3,14,17.00
10/28/2007,22:07,1545.00,1545.25,1544.75,1545.25,234,2,236.00
10/28/2007,22:08,1545.25,1545.25,1544.75,1544.75,14,321,335.00
10/28/2007,22:09,1545.00,1545.00,1545.00,1545.00,1,0,1.00
10/28/2007,22:11,1545.25,1545.25,1545.25,1545.25,2,0,2.00
10/28/2007,22:12,1545.25,1545.25,1545.25,1545.25,1,0,1.00
10/28/2007,22:13,1545.25,1545.50,1545.00,1545.00,4,12,16.00
10/28/2007,22:14,1545.25,1545.25,1545.25,1545.25,2,0,2.00
10/28/2007,22:15,1545.00,1545.00,1545.00,1545.00,0,15,15.00
10/28/2007,22:16,1545.00,1545.00,1545.00,1545.00,0,2,2.00
10/28/2007,22:17,1545.25,1545.25,1545.25,1545.25,15,0,15.00
10/28/2007,22:18,1545.25,1545.50,1545.00,1545.50,52,3,55.00
10/28/2007,22:20,1545.25,1545.25,1545.25,1545.25,0,11,11.00
10/28/2007,22:21,1545.25,1545.25,1545.25,1545.25,0,52,52.00
10/28/2007,22:22,1545.00,1545.00,1545.00,1545.00,0,50,50.00
10/28/2007,22:23,1545.00,1545.00,1545.00,1545.00,0,21,21.00
10/28/2007,22:24,1545.00,1545.00,1545.00,1545.00,0,62,62.00
10/28/2007,22:25,1545.00,1545.00,1545.00,1545.00,0,52,52.00
10/28/2007,22:26,1545.25,1545.25,1545.25,1545.25,40,0,40.00
10/28/2007,22:27,1545.00,1545.25,1545.00,1545.00,2,56,58.00
10/28/2007,22:30,1545.25,1545.25,1545.25,1545.25,7,0,7.00
10/28/2007,22:31,1545.00,1545.25,1545.00,1545.25,48,5,53.00
10/28/2007,22:32,1545.25,1545.25,1545.25,1545.25,1,0,1.00
10/28/2007,22:33,1545.25,1545.25,1545.00,1545.00,15,10,25.00
10/28/2007,22:34,1545.25,1545.25,1545.00,1545.00,15,1,16.00
10/28/2007,22:35,1545.25,1545.25,1545.00,1545.00,14,82,96.00
10/28/2007,22:36,1545.25,1545.25,1545.00,1545.00,1,55,56.00
10/28/2007,22:37,1545.00,1545.00,1545.00,1545.00,0,9,9.00
10/28/2007,22:38,1545.25,1545.25,1545.25,1545.25,14,0,14.00
10/28/2007,22:39,1545.00,1545.25,1545.00,1545.25,41,2,43.00
10/28/2007,22:40,1545.25,1545.25,1545.25,1545.25,2,0,2.00
10/28/2007,22:41,1545.50,1545.50,1545.25,1545.25,1,1,2.00
10/28/2007,22:44,1545.50,1545.50,1545.25,1545.25,1,2,3.00
10/28/2007,22:46,1545.25,1545.25,1545.25,1545.25,0,7,7.00
10/28/2007,22:47,1545.25,1545.25,1545.25,1545.25,0,1,1.00
10/28/2007,22:48,1545.25,1545.25,1545.25,1545.25,0,44,44.00
10/28/2007,22:50,1545.25,1545.25,1545.25,1545.25,0,41,41.00
10/28/2007,22:51,1545.25,1545.25,1545.25,1545.25,0,13,13.00
10/28/2007,22:52,1545.50,1545.50,1545.50,1545.50,58,0,58.00
10/28/2007,22:53,1545.50,1545.50,1545.50,1545.50,9,0,9.00
10/28/2007,22:55,1545.50,1546.25,1545.50,1546.25,371,32,403.00
10/28/2007,22:56,1546.25,1546.50,1546.25,1546.50,25,0,25.00
10/28/2007,22:57,1546.50,1546.50,1546.00,1546.50,156,159,315.00
10/28/2007,22:58,1546.50,1546.50,1545.75,1546.50,75,160,235.00
10/28/2007,22:59,1546.50,1546.75,1546.25,1546.75,209,10,219.00
10/28/2007,23:00,1546.50,1546.75,1546.50,1546.75,3,21,24.00
10/28/2007,23:01,1546.50,1546.75,1546.50,1546.50,1,17,18.00
10/28/2007,23:02,1546.50,1546.50,1546.50,1546.50,0,37,37.00
10/28/2007,23:03,1546.50,1546.50,1546.50,1546.50,0,15,15.00
10/28/2007,23:04,1546.50,1546.75,1546.50,1546.75,1,2,3.00
10/28/2007,23:05,1546.50,1546.50,1546.50,1546.50,0,12,12.00
10/28/2007,23:06,1546.75,1546.75,1546.50,1546.75,5,6,11.00
10/28/2007,23:07,1546.50,1546.50,1546.50,1546.50,0,12,12.00
10/28/2007,23:08,1546.50,1546.50,1546.50,1546.50,0,3,3.00
10/28/2007,23:09,1546.50,1546.50,1546.50,1546.50,0,63,63.00
10/28/2007,23:10,1546.50,1546.50,1546.50,1546.50,0,5,5.00
10/28/2007,23:11,1546.75,1547.00,1546.75,1546.75,67,18,85.00
10/28/2007,23:12,1546.75,1546.75,1546.75,1546.75,0,9,9.00
10/28/2007,23:13,1546.50,1546.75,1546.25,1546.75,1,3,4.00
10/28/2007,23:14,1546.75,1546.75,1546.50,1546.75,6,10,16.00
10/28/2007,23:15,1546.75,1546.75,1546.50,1546.50,1,11,12.00
10/28/2007,23:16,1546.75,1546.75,1546.75,1546.75,1,0,1.00
10/28/2007,23:17,1546.50,1546.75,1546.50,1546.75,4,1,5.00
10/28/2007,23:18,1546.50,1546.50,1546.50,1546.50,0,1,1.00
10/28/2007,23:19,1546.50,1546.75,1546.50,1546.75,2,4,6.00
10/28/2007,23:20,1546.50,1546.75,1546.50,1546.75,1,1,2.00
10/28/2007,23:21,1546.50,1546.50,1546.50,1546.50,0,2,2.00
10/28/2007,23:22,1546.50,1546.50,1546.50,1546.50,0,5,5.00
10/28/2007,23:24,1546.50,1546.50,1546.50,1546.50,0,2,2.00
10/28/2007,23:25,1546.50,1546.75,1546.50,1546.75,2,1,3.00
10/28/2007,23:27,1546.50,1546.75,1546.50,1546.75,5,13,18.00
10/28/2007,23:28,1546.75,1547.50,1546.75,1547.50,192,2,194.00
10/28/2007,23:29,1547.50,1547.50,1547.00,1547.00,2,70,72.00
10/28/2007,23:30,1547.00,1547.25,1547.00,1547.00,12,3,15.00
10/28/2007,23:31,1547.00,1547.25,1547.00,1547.00,3,9,12.00
10/28/2007,23:32,1547.25,1547.25,1546.50,1547.00,68,59,127.00
10/28/2007,23:33,1547.00,1547.00,1547.00,1547.00,3,0,3.00
10/28/2007,23:34,1547.25,1547.50,1547.25,1547.50,63,0,63.00
10/28/2007,23:35,1547.50,1547.50,1547.00,1547.00,1,24,25.00
10/28/2007,23:36,1547.25,1547.25,1547.00,1547.00,1,3,4.00
10/28/2007,23:37,1547.00,1547.00,1547.00,1547.00,0,11,11.00
10/28/2007,23:38,1546.75,1547.25,1546.75,1547.25,2,1,3.00
10/28/2007,23:39,1547.25,1547.25,1547.25,1547.25,8,0,8.00
10/28/2007,23:40,1547.25,1547.25,1547.25,1547.25,71,0,71.00
10/28/2007,23:41,1547.25,1547.50,1547.25,1547.50,4,0,4.00
10/28/2007,23:42,1547.00,1547.25,1547.00,1547.25,1,1,2.00
10/28/2007,23:43,1547.00,1547.00,1547.00,1547.00,0,4,4.00
10/28/2007,23:44,1547.00,1547.00,1547.00,1547.00,0,2,2.00
10/28/2007,23:45,1547.00,1547.00,1547.00,1547.00,0,1,1.00
10/28/2007,23:46,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/28/2007,23:47,1546.75,1546.75,1546.75,1546.75,0,2,2.00
10/28/2007,23:49,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/28/2007,23:50,1547.50,1547.50,1547.25,1547.25,1,3,4.00
10/28/2007,23:51,1547.25,1547.25,1547.25,1547.25,0,1,1.00
10/28/2007,23:52,1547.25,1547.50,1547.25,1547.50,1,5,6.00
10/28/2007,23:53,1547.25,1547.25,1547.25,1547.25,0,7,7.00
10/28/2007,23:54,1547.50,1547.50,1547.50,1547.50,2,0,2.00
10/28/2007,23:55,1547.25,1547.25,1547.00,1547.00,0,15,15.00
10/28/2007,23:56,1547.25,1547.25,1547.25,1547.25,3,0,3.00
10/28/2007,23:57,1547.25,1547.25,1547.25,1547.25,1,0,1.00
10/28/2007,23:58,1547.25,1547.25,1547.00,1547.00,1,2,3.00
10/28/2007,23:59,1547.25,1547.25,1547.25,1547.25,7,0,7.00
10/29/2007,00:00,1547.25,1547.25,1547.25,1547.25,1,0,1.00
10/29/2007,00:01,1547.00,1547.25,1547.00,1547.25,4,5,9.00
10/29/2007,00:02,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/29/2007,00:03,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/29/2007,00:04,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/29/2007,00:05,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/29/2007,00:07,1547.50,1547.50,1547.00,1547.00,17,7,24.00
10/29/2007,00:08,1547.25,1547.25,1547.25,1547.25,4,0,4.00
10/29/2007,00:09,1547.25,1547.25,1547.00,1547.00,2,2,4.00
10/29/2007,00:10,1547.25,1547.25,1547.00,1547.00,21,56,77.00
10/29/2007,00:11,1546.75,1547.00,1546.75,1547.00,17,3,20.00
10/29/2007,00:12,1547.00,1547.00,1547.00,1547.00,8,0,8.00
10/29/2007,00:13,1547.25,1547.25,1547.25,1547.25,36,0,36.00
10/29/2007,00:14,1547.25,1547.25,1547.25,1547.25,2,0,2.00
10/29/2007,00:15,1547.50,1547.50,1547.50,1547.50,2,0,2.00
10/29/2007,00:16,1547.50,1547.50,1547.25,1547.25,7,60,67.00
10/29/2007,00:18,1547.25,1547.25,1547.00,1547.00,0,43,43.00
10/29/2007,00:19,1547.00,1547.00,1546.75,1547.00,3,13,16.00
10/29/2007,00:20,1547.00,1547.25,1547.00,1547.25,14,2,16.00
10/29/2007,00:21,1547.00,1547.00,1547.00,1547.00,0,13,13.00
10/29/2007,00:22,1547.00,1547.00,1547.00,1547.00,0,10,10.00
10/29/2007,00:23,1547.00,1547.00,1547.00,1547.00,0,14,14.00
10/29/2007,00:24,1547.00,1547.00,1547.00,1547.00,0,5,5.00
10/29/2007,00:25,1547.00,1547.00,1546.50,1546.75,1,25,26.00
10/29/2007,00:26,1546.75,1546.75,1546.75,1546.75,2,0,2.00
10/29/2007,00:27,1546.75,1546.75,1546.75,1546.75,22,0,22.00
10/29/2007,00:28,1546.75,1546.75,1546.75,1546.75,25,0,25.00
10/29/2007,00:29,1546.75,1546.75,1546.75,1546.75,31,0,31.00
10/29/2007,00:30,1546.75,1546.75,1546.75,1546.75,7,0,7.00
10/29/2007,00:31,1546.50,1546.75,1546.50,1546.75,22,12,34.00
10/29/2007,00:32,1546.75,1547.00,1546.50,1546.50,26,2,28.00
10/29/2007,00:33,1546.75,1546.75,1546.75,1546.75,3,0,3.00
10/29/2007,00:34,1546.75,1547.00,1546.75,1547.00,10,0,10.00
10/29/2007,00:35,1546.75,1546.75,1546.75,1546.75,0,2,2.00
10/29/2007,00:36,1546.75,1546.75,1546.75,1546.75,0,2,2.00
10/29/2007,00:39,1547.00,1547.00,1546.75,1546.75,3,23,26.00
10/29/2007,00:41,1547.00,1547.00,1547.00,1547.00,2,0,2.00
10/29/2007,00:42,1547.00,1547.00,1546.75,1547.00,4,1,5.00
10/29/2007,00:43,1547.00,1547.00,1546.75,1547.00,4,2,6.00
10/29/2007,00:44,1546.75,1547.00,1546.75,1547.00,2,5,7.00
10/29/2007,00:45,1547.00,1547.00,1547.00,1547.00,9,0,9.00
10/29/2007,00:46,1547.00,1547.00,1546.75,1546.75,3,63,66.00
10/29/2007,00:47,1546.75,1546.75,1546.50,1546.75,2,2,4.00
10/29/2007,00:48,1546.75,1546.75,1546.75,1546.75,2,0,2.00
10/29/2007,00:50,1547.00,1547.00,1547.00,1547.00,12,0,12.00
10/29/2007,00:51,1547.00,1547.25,1547.00,1547.25,204,2,206.00
10/29/2007,00:52,1547.50,1547.75,1547.50,1547.50,281,52,333.00
10/29/2007,00:53,1547.75,1547.75,1547.75,1547.75,3,0,3.00
10/29/2007,00:54,1547.50,1547.50,1547.50,1547.50,0,1,1.00
10/29/2007,00:55,1547.50,1548.00,1547.50,1548.00,130,28,158.00
10/29/2007,00:56,1548.00,1548.00,1547.50,1547.50,2,22,24.00
10/29/2007,00:57,1547.75,1547.75,1547.50,1547.50,17,23,40.00
10/29/2007,00:58,1547.25,1547.25,1547.00,1547.25,23,35,58.00
10/29/2007,00:59,1547.25,1547.25,1547.25,1547.25,12,0,12.00
10/29/2007,01:00,1547.50,1547.50,1547.50,1547.50,1,0,1.00
10/29/2007,01:01,1547.25,1547.50,1547.00,1547.25,4,33,37.00
10/29/2007,01:02,1547.00,1547.50,1546.75,1547.50,43,4,47.00
10/29/2007,01:03,1547.50,1547.50,1547.25,1547.25,1,2,3.00
10/29/2007,01:05,1547.00,1547.00,1547.00,1547.00,0,3,3.00
10/29/2007,01:06,1547.00,1547.00,1546.75,1546.75,0,15,15.00
10/29/2007,01:07,1546.75,1546.75,1546.75,1546.75,0,1,1.00
10/29/2007,01:08,1547.00,1547.00,1546.75,1546.75,4,54,58.00
10/29/2007,01:09,1546.75,1546.75,1546.75,1546.75,0,34,34.00
10/29/2007,01:10,1546.75,1546.75,1546.50,1546.75,15,10,25.00
10/29/2007,01:12,1546.75,1546.75,1546.50,1546.75,10,1,11.00
10/29/2007,01:13,1546.75,1546.75,1546.75,1546.75,47,0,47.00
10/29/2007,01:15,1547.00,1547.00,1547.00,1547.00,1,0,1.00
10/29/2007,01:16,1547.00,1547.00,1546.75,1546.75,46,14,60.00
10/29/2007,01:17,1547.00,1547.00,1546.50,1546.50,4,61,65.00
10/29/2007,01:18,1546.75,1546.75,1546.50,1546.50,22,1,23.00
10/29/2007,01:19,1546.75,1547.00,1546.75,1547.00,13,0,13.00
10/29/2007,01:20,1547.00,1547.00,1546.75,1547.00,18,1,19.00
10/29/2007,01:21,1546.75,1546.75,1546.75,1546.75,0,31,31.00
10/29/2007,01:22,1547.00,1547.00,1547.00,1547.00,5,0,5.00
10/29/2007,01:23,1546.75,1547.00,1546.75,1547.00,55,1,56.00
10/29/2007,01:24,1547.00,1547.00,1547.00,1547.00,5,0,5.00
10/29/2007,01:27,1547.00,1547.00,1547.00,1547.00,10,0,10.00
10/29/2007,01:29,1546.75,1546.75,1546.75,1546.75,0,5,5.00
10/29/2007,01:30,1547.00,1547.00,1547.00,1547.00,2,0,2.00
10/29/2007,01:31,1547.00,1547.00,1547.00,1547.00,4,0,4.00
10/29/2007,01:33,1547.00,1547.00,1547.00,1547.00,4,0,4.00
10/29/2007,01:34,1546.75,1547.00,1546.75,1547.00,12,33,45.00
10/29/2007,01:35,1547.00,1547.00,1547.00,1547.00,1,0,1.00
10/29/2007,01:36,1547.00,1547.00,1547.00,1547.00,3,0,3.00
10/29/2007,01:37,1547.00,1547.00,1547.00,1547.00,5,0,5.00
10/29/2007,01:38,1547.00,1547.00,1547.00,1547.00,2,0,2.00
10/29/2007,01:39,1547.00,1547.00,1547.00,1547.00,5,0,5.00
10/29/2007,01:40,1546.75,1546.75,1546.50,1546.50,0,30,30.00
10/29/2007,01:41,1546.50,1546.75,1546.50,1546.75,56,1,57.00
10/29/2007,01:42,1546.75,1546.75,1546.75,1546.75,8,0,8.00
10/29/2007,01:43,1546.75,1547.00,1546.75,1547.00,12,0,12.00
10/29/2007,01:45,1547.00,1547.00,1547.00,1547.00,26,0,26.00
10/29/2007,01:46,1547.00,1547.00,1547.00,1547.00,17,0,17.00
10/29/2007,01:47,1547.00,1547.00,1547.00,1547.00,4,0,4.00
10/29/2007,01:48,1547.00,1547.00,1547.00,1547.00,10,0,10.00
10/29/2007,01:49,1547.00,1547.00,1547.00,1547.00,17,0,17.00
10/29/2007,01:50,1547.00,1547.00,1547.00,1547.00,35,0,35.00
10/29/2007,01:51,1546.75,1546.75,1546.75,1546.75,0,2,2.00
10/29/2007,01:54,1546.75,1546.75,1546.75,1546.75,0,5,5.00
10/29/2007,01:55,1546.75,1547.00,1546.75,1547.00,1,5,6.00
10/29/2007,01:56,1546.75,1546.75,1546.75,1546.75,0,2,2.00
10/29/2007,01:58,1546.75,1546.75,1546.75,1546.75,0,1,1.00
10/29/2007,01:59,1547.00,1547.00,1547.00,1547.00,26,0,26.00
10/29/2007,02:00,1546.75,1547.00,1546.75,1547.00,10,23,33.00
10/29/2007,02:01,1547.25,1547.50,1546.75,1546.75,68,99,167.00
10/29/2007,02:02,1546.75,1547.25,1546.75,1547.00,76,45,121.00
10/29/2007,02:03,1547.00,1547.00,1547.00,1547.00,0,30,30.00
10/29/2007,02:04,1547.00,1547.00,1546.75,1546.75,0,24,24.00
10/29/2007,02:05,1546.75,1547.00,1546.75,1546.75,9,44,53.00
10/29/2007,02:06,1546.75,1547.25,1546.50,1547.00,49,61,110.00
10/29/2007,02:07,1547.00,1547.75,1547.00,1547.50,211,44,255.00
10/29/2007,02:08,1547.50,1548.00,1547.50,1548.00,137,4,141.00
10/29/2007,02:09,1547.75,1548.00,1547.50,1547.50,14,231,245.00
10/29/2007,02:10,1547.50,1547.50,1547.25,1547.50,7,34,41.00
10/29/2007,02:11,1547.50,1547.75,1547.50,1547.50,50,52,102.00
10/29/2007,02:12,1547.50,1547.50,1547.25,1547.25,3,23,26.00
10/29/2007,02:13,1547.25,1547.25,1547.25,1547.25,0,17,17.00
10/29/2007,02:14,1547.25,1547.25,1547.25,1547.25,0,49,49.00
10/29/2007,02:15,1547.00,1547.00,1547.00,1547.00,0,8,8.00
10/29/2007,02:16,1547.25,1547.25,1547.00,1547.00,32,1,33.00
10/29/2007,02:17,1547.25,1547.75,1547.25,1547.75,60,0,60.00
10/29/2007,02:18,1547.50,1548.00,1547.50,1548.00,35,63,98.00
10/29/2007,02:19,1548.00,1548.00,1548.00,1548.00,4,0,4.00
10/29/2007,02:20,1548.00,1548.00,1547.50,1547.75,151,79,230.00
10/29/2007,02:21,1547.75,1548.00,1547.75,1547.75,1,64,65.00
10/29/2007,02:22,1548.00,1548.25,1548.00,1548.25,164,1,165.00
10/29/2007,02:23,1548.00,1548.25,1547.75,1548.00,59,59,118.00
10/29/2007,02:24,1548.00,1548.25,1548.00,1548.00,11,18,29.00
10/29/2007,02:25,1548.00,1548.00,1548.00,1548.00,0,29,29.00
10/29/2007,02:26,1548.00,1548.50,1547.75,1548.00,138,234,372.00
10/29/2007,02:27,1547.75,1548.00,1547.00,1547.50,95,374,469.00
10/29/2007,02:28,1547.50,1547.50,1547.25,1547.50,87,1,88.00
10/29/2007,02:29,1547.50,1547.75,1547.50,1547.50,53,20,73.00
10/29/2007,02:30,1547.75,1547.75,1547.75,1547.75,65,0,65.00
10/29/2007,02:31,1548.00,1548.00,1547.75,1547.75,1,10,11.00
10/29/2007,02:32,1547.75,1547.75,1547.50,1547.50,0,114,114.00
10/29/2007,02:33,1547.75,1547.75,1547.25,1547.50,55,326,381.00
10/29/2007,02:34,1547.25,1547.50,1547.25,1547.50,91,59,150.00
10/29/2007,02:35,1547.75,1547.75,1547.50,1547.50,41,26,67.00
10/29/2007,02:36,1547.75,1548.00,1547.75,1548.00,104,32,136.00
10/29/2007,02:37,1547.75,1547.75,1547.75,1547.75,0,12,12.00
10/29/2007,02:38,1548.00,1548.00,1548.00,1548.00,1,0,1.00
10/29/2007,02:40,1548.00,1548.00,1547.75,1548.00,28,17,45.00
10/29/2007,02:41,1548.00,1548.25,1547.75,1548.00,114,27,141.00
10/29/2007,02:42,1548.00,1548.25,1548.00,1548.00,12,58,70.00
10/29/2007,02:43,1547.75,1548.00,1547.75,1547.75,5,47,52.00
10/29/2007,02:44,1547.75,1547.75,1547.50,1547.75,8,64,72.00
10/29/2007,02:45,1547.75,1547.75,1547.50,1547.75,24,58,82.00
10/29/2007,02:46,1548.00,1548.00,1547.75,1547.75,22,15,37.00
10/29/2007,02:47,1547.75,1547.75,1547.75,1547.75,0,10,10.00
10/29/2007,02:48,1547.75,1547.75,1547.50,1547.50,0,11,11.00
10/29/2007,02:49,1547.50,1547.75,1547.50,1547.75,28,1,29.00
10/29/2007,02:50,1547.75,1547.75,1547.75,1547.75,2,0,2.00
10/29/2007,02:51,1547.75,1547.75,1547.75,1547.75,2,0,2.00
10/29/2007,02:52,1548.00,1548.00,1547.75,1548.00,83,1,84.00
10/29/2007,02:53,1548.00,1548.00,1548.00,1548.00,34,0,34.00
10/29/2007,02:54,1548.00,1548.25,1547.50,1547.50,35,115,150.00
10/29/2007,02:55,1547.50,1547.50,1547.50,1547.50,0,1,1.00
10/29/2007,02:56,1547.75,1548.00,1547.75,1548.00,61,2,63.00
10/29/2007,02:58,1547.75,1548.00,1547.75,1547.75,1,13,14.00
10/29/2007,02:59,1547.75,1548.00,1547.75,1547.75,40,30,70.00
10/29/2007,03:00,1547.75,1548.00,1547.75,1548.00,2,1,3.00
10/29/2007,03:01,1547.75,1548.00,1547.50,1548.00,253,247,500.00
10/29/2007,03:02,1548.00,1548.00,1547.50,1547.50,87,482,569.00
10/29/2007,03:03,1547.75,1547.75,1547.25,1547.25,246,456,702.00
10/29/2007,03:04,1547.50,1547.75,1547.25,1547.50,26,77,103.00
10/29/2007,03:05,1547.50,1547.75,1547.50,1547.75,103,2,105.00
10/29/2007,03:06,1547.75,1548.00,1547.50,1548.00,130,1,131.00
10/29/2007,03:07,1548.00,1548.25,1547.50,1547.50,11,239,250.00
10/29/2007,03:08,1547.50,1547.50,1547.25,1547.25,0,174,174.00
10/29/2007,03:09,1547.50,1547.50,1547.50,1547.50,9,0,9.00
10/29/2007,03:10,1547.25,1547.50,1547.25,1547.25,51,111,162.00
10/29/2007,03:11,1547.25,1547.25,1547.00,1547.25,29,86,115.00
10/29/2007,03:12,1547.50,1547.75,1547.50,1547.50,39,27,66.00
10/29/2007,03:13,1547.50,1547.50,1547.50,1547.50,0,11,11.00
10/29/2007,03:14,1547.75,1547.75,1547.50,1547.75,15,23,38.00
10/29/2007,03:15,1547.75,1547.75,1547.50,1547.50,53,51,104.00
10/29/2007,03:16,1547.50,1547.50,1546.75,1547.00,60,526,586.00
10/29/2007,03:17,1547.00,1547.00,1546.75,1547.00,17,364,381.00
10/29/2007,03:18,1547.00,1547.00,1546.75,1547.00,111,46,157.00
10/29/2007,03:19,1547.00,1547.25,1546.75,1546.75,40,164,204.00
10/29/2007,03:20,1546.75,1546.75,1546.50,1546.50,11,48,59.00
10/29/2007,03:21,1546.50,1546.75,1546.50,1546.75,434,5,439.00
10/29/2007,03:22,1546.75,1546.75,1546.50,1546.75,84,15,99.00
10/29/2007,03:23,1546.75,1547.00,1546.50,1546.50,49,314,363.00
10/29/2007,03:24,1546.75,1546.75,1546.50,1546.50,61,3,64.00
10/29/2007,03:25,1546.75,1547.00,1546.50,1546.75,54,130,184.00
10/29/2007,03:26,1546.75,1547.00,1546.75,1546.75,11,59,70.00
10/29/2007,03:27,1546.75,1547.00,1546.50,1547.00,42,93,135.00
10/29/2007,03:28,1546.75,1547.00,1546.75,1547.00,26,50,76.00
10/29/2007,03:29,1547.00,1547.00,1546.75,1547.00,12,6,18.00
10/29/2007,03:30,1547.00,1547.00,1546.75,1546.75,10,2,12.00
10/29/2007,03:31,1547.00,1547.00,1546.50,1546.75,35,158,193.00
10/29/2007,03:32,1546.50,1546.75,1546.50,1546.75,103,197,300.00
10/29/2007,03:33,1546.75,1546.75,1546.50,1546.50,10,16,26.00
10/29/2007,03:34,1546.50,1546.75,1546.50,1546.75,2,224,226.00
10/29/2007,03:35,1546.75,1546.75,1546.75,1546.75,1,0,1.00
10/29/2007,03:36,1546.75,1547.00,1546.75,1547.00,78,1,79.00
10/29/2007,03:37,1547.00,1547.00,1546.50,1546.75,2,111,113.00
10/29/2007,03:38,1546.50,1546.75,1546.25,1546.25,23,387,410.00
10/29/2007,03:39,1546.25,1546.50,1546.00,1546.25,32,212,244.00
10/29/2007,03:40,1546.25,1546.25,1546.25,1546.25,33,0,33.00
10/29/2007,03:41,1546.25,1546.25,1546.00,1546.25,6,1,7.00
10/29/2007,03:42,1546.25,1546.25,1546.00,1546.00,2,326,328.00
10/29/2007,03:43,1546.00,1546.00,1546.00,1546.00,0,29,29.00
10/29/2007,03:44,1546.00,1546.00,1545.75,1546.00,2,7,9.00
10/29/2007,03:45,1546.00,1546.00,1545.50,1545.50,20,228,248.00
10/29/2007,03:46,1545.50,1545.75,1545.25,1545.50,47,162,209.00
10/29/2007,03:47,1545.50,1546.25,1545.50,1546.00,361,158,519.00
10/29/2007,03:48,1546.00,1546.25,1546.00,1546.25,117,57,174.00
10/29/2007,03:49,1546.25,1546.50,1546.00,1546.25,78,12,90.00
10/29/2007,03:50,1546.50,1546.50,1546.25,1546.25,2,105,107.00
10/29/2007,03:51,1546.25,1546.25,1546.25,1546.25,0,31,31.00
10/29/2007,03:52,1546.25,1546.50,1546.25,1546.25,12,36,48.00
10/29/2007,03:53,1546.50,1546.50,1546.25,1546.25,13,3,16.00
10/29/2007,03:54,1546.25,1546.25,1546.25,1546.25,0,133,133.00
10/29/2007,03:55,1546.25,1546.50,1546.25,1546.25,4,255,259.00
10/29/2007,03:56,1546.25,1546.25,1546.25,1546.25,0,23,23.00
10/29/2007,03:57,1546.50,1546.75,1546.50,1546.50,99,20,119.00
10/29/2007,03:58,1546.75,1547.25,1546.75,1547.00,292,54,346.00
10/29/2007,03:59,1547.25,1547.50,1547.00,1547.50,407,3,410.00
10/29/2007,04:00,1547.75,1547.75,1547.25,1547.50,115,102,217.00
10/29/2007,04:01,1547.50,1547.50,1547.00,1547.25,84,94,178.00
10/29/2007,04:02,1547.25,1547.50,1547.00,1547.25,31,47,78.00
10/29/2007,04:03,1547.50,1547.50,1547.00,1547.25,103,108,211.00
10/29/2007,04:04,1547.25,1547.25,1547.00,1547.25,36,16,52.00
10/29/2007,04:05,1547.25,1547.25,1547.00,1547.25,20,1,21.00
10/29/2007,04:06,1547.25,1547.25,1547.00,1547.00,49,96,145.00
10/29/2007,04:07,1547.00,1547.00,1546.50,1546.75,13,443,456.00
10/29/2007,04:08,1547.00,1547.25,1547.00,1547.00,43,35,78.00
10/29/2007,04:09,1547.00,1547.25,1547.00,1547.25,106,32,138.00
10/29/2007,04:10,1547.25,1547.25,1547.00,1547.25,105,1,106.00
10/29/2007,04:11,1547.00,1547.25,1547.00,1547.00,5,22,27.00
10/29/2007,04:12,1547.00,1547.00,1546.75,1546.75,0,45,45.00
10/29/2007,04:13,1547.00,1547.00,1546.75,1547.00,6,1,7.00
10/29/2007,04:14,1547.00,1547.50,1546.75,1547.25,212,132,344.00
10/29/2007,04:15,1547.25,1547.50,1546.75,1547.00,86,80,166.00
10/29/2007,04:16,1547.00,1547.25,1547.00,1547.00,131,45,176.00
10/29/2007,04:17,1547.00,1547.50,1547.00,1547.00,54,151,205.00
10/29/2007,04:18,1547.00,1547.00,1547.00,1547.00,0,57,57.00
10/29/2007,04:19,1547.25,1547.25,1547.25,1547.25,26,0,26.00
10/29/2007,04:20,1547.25,1547.50,1547.25,1547.25,23,14,37.00
10/29/2007,04:21,1547.00,1547.00,1547.00,1547.00,0,105,105.00
10/29/2007,04:22,1547.00,1547.25,1546.75,1547.25,198,39,237.00
10/29/2007,04:23,1547.25,1547.50,1547.25,1547.50,29,0,29.00
10/29/2007,04:24,1547.25,1547.25,1547.25,1547.25,0,24,24.00
10/29/2007,04:25,1547.00,1547.00,1547.00,1547.00,0,150,150.00
10/29/2007,04:26,1547.00,1547.25,1546.75,1547.00,3,114,117.00
10/29/2007,04:27,1547.00,1547.00,1546.75,1546.75,7,26,33.00
10/29/2007,04:28,1546.75,1546.75,1546.75,1546.75,0,7,7.00
10/29/2007,04:30,1546.75,1546.75,1546.75,1546.75,0,4,4.00
10/29/2007,04:31,1546.75,1547.00,1546.75,1547.00,78,28,106.00
10/29/2007,04:32,1547.00,1547.00,1546.75,1547.00,73,2,75.00
10/29/2007,04:34,1547.00,1547.00,1546.75,1547.00,7,1,8.00
10/29/2007,04:35,1546.75,1546.75,1546.75,1546.75,0,235,235.00
10/29/2007,04:36,1546.75,1546.75,1546.50,1546.50,0,34,34.00
10/29/2007,04:37,1546.50,1546.50,1546.50,1546.50,0,144,144.00
10/29/2007,04:38,1546.50,1547.00,1546.50,1546.75,130,51,181.00
10/29/2007,04:39,1546.75,1546.75,1546.75,1546.75,0,18,18.00
10/29/2007,04:40,1547.00,1547.25,1547.00,1547.00,565,1,566.00
10/29/2007,04:41,1547.00,1547.00,1547.00,1547.00,0,9,9.00
10/29/2007,04:42,1547.00,1547.00,1546.75,1547.00,20,81,101.00
10/29/2007,04:43,1547.25,1547.25,1547.25,1547.25,482,0,482.00
10/29/2007,04:44,1547.25,1547.50,1547.00,1547.25,47,357,404.00
10/29/2007,04:45,1547.25,1547.50,1547.25,1547.25,251,43,294.00
10/29/2007,04:46,1547.25,1547.25,1547.25,1547.25,0,25,25.00
10/29/2007,04:47,1547.50,1547.75,1547.50,1547.50,395,1,396.00
10/29/2007,04:48,1547.50,1547.50,1547.00,1547.00,0,184,184.00
10/29/2007,04:49,1547.25,1547.50,1547.25,1547.50,41,0,41.00
10/29/2007,04:50,1547.25,1547.25,1547.25,1547.25,0,67,67.00
10/29/2007,04:51,1547.50,1547.50,1547.25,1547.50,230,3,233.00
10/29/2007,04:52,1547.50,1547.75,1547.50,1547.50,2,2,4.00
10/29/2007,04:53,1547.50,1547.50,1547.50,1547.50,0,100,100.00
10/29/2007,04:54,1547.50,1547.50,1547.50,1547.50,0,25,25.00
10/29/2007,04:56,1547.50,1547.50,1547.00,1547.00,0,151,151.00
10/29/2007,04:57,1547.25,1547.25,1546.75,1546.75,2,203,205.00
10/29/2007,04:58,1547.00,1547.00,1546.75,1546.75,5,42,47.00
10/29/2007,04:59,1546.75,1546.75,1546.75,1546.75,0,6,6.00
10/29/2007,05:00,1546.75,1546.75,1546.50,1546.75,25,145,170.00
10/29/2007,05:01,1546.75,1547.00,1546.75,1546.75,81,98,179.00
10/29/2007,05:02,1546.75,1547.00,1546.75,1547.00,6,161,167.00
10/29/2007,05:03,1547.00,1547.00,1546.75,1547.00,47,13,60.00
10/29/2007,05:04,1546.75,1547.00,1546.75,1547.00,51,146,197.00
10/29/2007,05:05,1547.00,1547.50,1547.00,1547.25,112,105,217.00
10/29/2007,05:06,1547.00,1547.25,1546.75,1546.75,11,162,173.00
10/29/2007,05:07,1546.75,1546.75,1546.50,1546.50,0,329,329.00
10/29/2007,05:08,1546.50,1546.50,1546.25,1546.25,0,247,247.00
10/29/2007,05:09,1546.25,1546.25,1546.25,1546.25,0,1,1.00
10/29/2007,05:10,1546.25,1546.75,1546.25,1546.75,214,61,275.00
10/29/2007,05:11,1546.50,1546.75,1546.50,1546.75,1,5,6.00
10/29/2007,05:12,1546.50,1546.50,1546.50,1546.50,0,30,30.00
10/29/2007,05:13,1546.50,1546.50,1546.25,1546.25,9,77,86.00
10/29/2007,05:14,1546.50,1546.50,1546.25,1546.25,3,1,4.00
10/29/2007,05:15,1546.50,1546.50,1546.25,1546.25,12,314,326.00
10/29/2007,05:16,1546.50,1546.50,1546.25,1546.50,8,5,13.00
10/29/2007,05:17,1546.50,1546.50,1546.50,1546.50,1,0,1.00
10/29/2007,05:18,1546.50,1546.50,1546.50,1546.50,3,0,3.00
10/29/2007,05:19,1546.50,1546.50,1546.50,1546.50,73,0,73.00
10/29/2007,05:20,1546.50,1546.50,1546.50,1546.50,66,0,66.00
10/29/2007,05:21,1546.50,1546.50,1546.50,1546.50,36,0,36.00
10/29/2007,05:22,1546.50,1546.75,1546.50,1546.50,81,41,122.00
10/29/2007,05:23,1546.50,1546.50,1546.25,1546.25,7,101,108.00
10/29/2007,05:24,1546.25,1546.25,1546.00,1546.00,0,237,237.00
10/29/2007,05:25,1546.00,1546.25,1546.00,1546.25,1,1,2.00
10/29/2007,05:26,1546.00,1546.50,1546.00,1546.25,78,36,114.00
10/29/2007,05:27,1546.25,1546.50,1546.25,1546.50,49,43,92.00
10/29/2007,05:28,1546.50,1546.50,1546.50,1546.50,11,0,11.00
10/29/2007,05:29,1546.75,1546.75,1546.25,1546.25,1,1,2.00
10/29/2007,05:30,1546.50,1546.50,1546.00,1546.00,5,244,249.00
10/29/2007,05:31,1546.25,1546.25,1546.00,1546.25,206,2,208.00
10/29/2007,05:32,1546.25,1546.50,1546.00,1546.00,9,34,43.00
10/29/2007,05:33,1546.00,1546.25,1545.75,1546.00,192,137,329.00
10/29/2007,05:34,1546.25,1546.50,1546.00,1546.25,54,96,150.00
10/29/2007,05:35,1546.25,1546.25,1546.00,1546.25,92,96,188.00
10/29/2007,05:36,1546.00,1546.25,1546.00,1546.00,7,95,102.00
10/29/2007,05:37,1546.00,1546.25,1545.75,1546.25,91,28,119.00
10/29/2007,05:38,1546.25,1546.50,1546.00,1546.50,110,2,112.00
10/29/2007,05:39,1546.50,1546.50,1546.50,1546.50,3,0,3.00
10/29/2007,05:40,1546.50,1546.50,1546.25,1546.50,4,6,10.00
10/29/2007,05:41,1546.50,1546.75,1546.50,1546.50,55,26,81.00
10/29/2007,05:42,1546.50,1546.75,1546.50,1546.50,1,182,183.00
10/29/2007,05:43,1546.50,1546.75,1546.25,1546.50,121,44,165.00
10/29/2007,05:44,1546.75,1546.75,1546.25,1546.50,6,237,243.00
10/29/2007,05:45,1546.50,1546.50,1546.25,1546.50,3,1,4.00
10/29/2007,05:46,1546.50,1546.50,1546.50,1546.50,97,0,97.00
10/29/2007,05:48,1546.75,1546.75,1546.75,1546.75,35,0,35.00
10/29/2007,05:49,1546.50,1546.75,1546.50,1546.50,9,141,150.00
10/29/2007,05:50,1546.50,1546.50,1546.50,1546.50,0,16,16.00
10/29/2007,05:51,1546.75,1546.75,1546.50,1546.75,41,20,61.00
10/29/2007,05:52,1546.75,1547.00,1546.50,1546.75,96,17,113.00
10/29/2007,05:53,1546.75,1546.75,1546.75,1546.75,38,0,38.00
10/29/2007,05:54,1546.75,1547.00,1546.75,1547.00,14,1,15.00
10/29/2007,05:55,1546.75,1546.75,1546.75,1546.75,0,13,13.00
10/29/2007,05:56,1546.75,1546.75,1546.75,1546.75,0,1,1.00
10/29/2007,05:57,1546.75,1547.00,1546.75,1547.00,157,5,162.00
10/29/2007,05:58,1547.00,1547.25,1547.00,1547.00,279,186,465.00
10/29/2007,05:59,1546.75,1547.00,1546.75,1547.00,1,1,2.00
10/29/2007,06:00,1547.00,1547.00,1546.75,1547.00,52,68,120.00
10/29/2007,06:01,1547.00,1547.00,1546.75,1547.00,202,1,203.00
10/29/2007,06:02,1546.75,1547.00,1546.75,1546.75,100,12,112.00
10/29/2007,06:03,1546.75,1547.00,1546.75,1547.00,62,15,77.00
10/29/2007,06:04,1547.00,1547.00,1546.75,1546.75,1,31,32.00
10/29/2007,06:05,1546.75,1546.75,1546.75,1546.75,0,1,1.00
10/29/2007,06:06,1546.75,1547.00,1546.75,1547.00,5,6,11.00
10/29/2007,06:07,1547.00,1547.00,1546.50,1546.50,4,135,139.00
10/29/2007,06:08,1546.75,1546.75,1546.75,1546.75,6,0,6.00
10/29/2007,06:09,1546.75,1547.00,1546.50,1546.75,77,4,81.00
10/29/2007,06:10,1547.00,1547.00,1546.50,1546.50,74,157,231.00
10/29/2007,06:11,1546.75,1546.75,1546.50,1546.75,24,123,147.00
10/29/2007,06:12,1546.50,1546.75,1546.50,1546.75,4,8,12.00
10/29/2007,06:13,1546.75,1546.75,1546.50,1546.75,111,7,118.00
10/29/2007,06:15,1546.50,1546.50,1546.50,1546.50,0,80,80.00
10/29/2007,06:16,1546.75,1546.75,1546.75,1546.75,71,0,71.00
10/29/2007,06:17,1546.50,1546.75,1546.25,1546.50,35,128,163.00
10/29/2007,06:18,1546.50,1546.50,1546.25,1546.25,32,1,33.00
10/29/2007,06:19,1546.50,1546.50,1546.25,1546.50,88,119,207.00
10/29/2007,06:20,1546.50,1546.75,1546.25,1546.50,22,23,45.00
10/29/2007,06:21,1546.75,1546.75,1546.50,1546.50,27,5,32.00
10/29/2007,06:22,1546.50,1546.50,1546.50,1546.50,0,24,24.00
10/29/2007,06:23,1546.50,1546.75,1546.50,1546.50,1,4,5.00
10/29/2007,06:24,1546.75,1546.75,1546.75,1546.75,21,0,21.00
10/29/2007,06:25,1546.75,1546.75,1546.75,1546.75,67,0,67.00
10/29/2007,06:26,1546.75,1546.75,1546.50,1546.75,4,1,5.00
10/29/2007,06:27,1546.75,1547.00,1546.50,1546.75,269,6,275.00
10/29/2007,06:28,1547.00,1547.25,1547.00,1547.25,92,0,92.00
10/29/2007,06:29,1547.25,1547.25,1546.75,1547.00,82,206,288.00
10/29/2007,06:30,1547.25,1547.25,1547.00,1547.25,15,131,146.00
10/29/2007,06:31,1547.25,1548.00,1547.25,1548.00,566,87,653.00
10/29/2007,06:32,1547.75,1548.00,1547.75,1547.75,17,155,172.00
10/29/2007,06:33,1547.50,1547.75,1547.50,1547.50,1,50,51.00
10/29/2007,06:34,1547.50,1547.50,1547.50,1547.50,0,2,2.00
10/29/2007,06:35,1547.75,1548.00,1547.75,1547.75,116,94,210.00
10/29/2007,06:36,1547.75,1548.00,1547.75,1548.00,2,36,38.00
10/29/2007,06:37,1547.75,1547.75,1547.75,1547.75,0,2,2.00
10/29/2007,06:38,1547.75,1548.25,1547.75,1548.00,298,90,388.00
10/29/2007,06:39,1548.00,1548.25,1548.00,1548.25,38,1,39.00
10/29/2007,06:40,1548.25,1548.50,1548.25,1548.25,360,106,466.00
10/29/2007,06:41,1548.25,1548.50,1548.00,1548.25,105,193,298.00
10/29/2007,06:42,1548.25,1548.50,1548.25,1548.25,11,305,316.00
10/29/2007,06:43,1548.25,1548.75,1548.25,1548.75,617,15,632.00
10/29/2007,06:44,1548.75,1548.75,1548.50,1548.50,314,51,365.00
10/29/2007,06:45,1548.75,1549.00,1548.50,1549.00,521,5,526.00
10/29/2007,06:46,1549.00,1549.00,1548.25,1548.50,44,308,352.00
10/29/2007,06:47,1548.50,1548.50,1548.25,1548.25,40,7,47.00
10/29/2007,06:48,1548.25,1548.75,1548.25,1548.50,88,7,95.00
10/29/2007,06:49,1548.75,1548.75,1548.25,1548.25,4,145,149.00
10/29/2007,06:50,1548.25,1548.25,1548.00,1548.00,0,103,103.00
10/29/2007,06:51,1548.25,1548.25,1548.00,1548.00,25,3,28.00
10/29/2007,06:52,1548.25,1548.25,1548.00,1548.00,5,10,15.00
10/29/2007,06:53,1548.00,1548.25,1547.75,1548.00,12,160,172.00
10/29/2007,06:54,1548.00,1548.00,1547.75,1547.75,1,4,5.00
10/29/2007,06:55,1548.00,1548.00,1547.75,1548.00,43,3,46.00
10/29/2007,06:56,1548.00,1548.00,1547.75,1547.75,114,3,117.00
10/29/2007,06:57,1547.75,1547.75,1547.50,1547.75,145,251,396.00
10/29/2007,06:58,1547.75,1548.00,1547.75,1547.75,39,3,42.00
10/29/2007,06:59,1548.00,1548.00,1547.75,1548.00,51,3,54.00
10/29/2007,07:00,1548.00,1548.00,1547.75,1547.75,85,215,300.00
10/29/2007,07:01,1548.00,1548.00,1547.50,1547.75,40,130,170.00
10/29/2007,07:02,1547.75,1548.00,1547.50,1547.50,29,105,134.00
10/29/2007,07:03,1547.50,1547.50,1547.25,1547.50,51,207,258.00
10/29/2007,07:04,1547.25,1547.50,1547.00,1547.00,33,451,484.00
10/29/2007,07:05,1547.00,1547.25,1546.75,1547.00,165,33,198.00
10/29/2007,07:06,1547.00,1547.25,1547.00,1547.00,17,38,55.00
10/29/2007,07:07,1547.00,1547.00,1546.75,1546.75,0,166,166.00
10/29/2007,07:08,1546.75,1547.00,1546.75,1547.00,2,30,32.00
10/29/2007,07:09,1546.75,1547.00,1546.75,1546.75,25,112,137.00
10/29/2007,07:10,1546.75,1547.00,1546.50,1546.75,286,112,398.00
10/29/2007,07:11,1546.75,1547.25,1546.75,1547.00,79,63,142.00
10/29/2007,07:12,1547.00,1547.50,1547.00,1547.50,191,15,206.00
10/29/2007,07:13,1547.50,1547.75,1547.00,1547.50,618,14,632.00
10/29/2007,07:14,1547.50,1547.75,1547.50,1547.75,3,100,103.00
10/29/2007,07:15,1547.75,1548.00,1547.50,1547.75,167,108,275.00
10/29/2007,07:16,1547.75,1548.00,1547.50,1547.50,1,158,159.00
10/29/2007,07:17,1547.75,1547.75,1547.25,1547.25,5,112,117.00
10/29/2007,07:18,1547.25,1547.50,1547.25,1547.50,397,5,402.00
10/29/2007,07:19,1547.50,1547.50,1547.50,1547.50,56,0,56.00
10/29/2007,07:20,1547.75,1547.75,1547.50,1547.75,112,4,116.00
10/29/2007,07:21,1548.00,1548.00,1547.75,1547.75,7,116,123.00
10/29/2007,07:22,1547.75,1547.75,1547.75,1547.75,0,7,7.00
10/29/2007,07:23,1547.75,1547.75,1547.50,1547.75,2,248,250.00
10/29/2007,07:24,1547.50,1547.50,1547.50,1547.50,0,4,4.00
10/29/2007,07:25,1547.75,1547.75,1547.50,1547.50,1,162,163.00
10/29/2007,07:26,1547.75,1547.75,1547.50,1547.50,2,6,8.00
10/29/2007,07:27,1547.50,1547.75,1547.50,1547.50,25,14,39.00
10/29/2007,07:28,1547.50,1547.75,1547.50,1547.75,49,37,86.00
10/29/2007,07:29,1547.75,1547.75,1547.50,1547.75,33,147,180.00
10/29/2007,07:30,1547.75,1548.00,1547.75,1547.75,91,12,103.00
10/29/2007,07:31,1547.75,1548.00,1547.50,1547.50,13,158,171.00
10/29/2007,07:32,1547.75,1547.75,1547.50,1547.75,79,14,93.00
10/29/2007,07:33,1547.75,1548.00,1547.75,1548.00,161,0,161.00
10/29/2007,07:34,1548.00,1548.00,1547.75,1548.00,5,10,15.00
10/29/2007,07:35,1548.00,1548.00,1547.75,1547.75,12,158,170.00
10/29/2007,07:36,1548.00,1548.00,1547.50,1547.75,12,15,27.00
10/29/2007,07:37,1547.75,1547.75,1547.50,1547.50,0,3,3.00
10/29/2007,07:38,1547.75,1547.75,1547.50,1547.75,2,1,3.00
10/29/2007,07:39,1547.75,1548.00,1547.75,1547.75,87,81,168.00
10/29/2007,07:40,1548.00,1548.00,1547.75,1547.75,3,10,13.00
10/29/2007,07:41,1547.75,1548.00,1547.75,1547.75,6,14,20.00
10/29/2007,07:42,1548.00,1548.00,1547.75,1548.00,55,6,61.00
10/29/2007,07:43,1547.75,1548.00,1547.75,1547.75,3,32,35.00
10/29/2007,07:44,1547.75,1548.25,1547.75,1548.00,384,7,391.00
10/29/2007,07:45,1548.25,1548.25,1548.00,1548.00,6,52,58.00
10/29/2007,07:46,1548.25,1548.25,1548.00,1548.25,3,83,86.00
10/29/2007,07:47,1548.25,1548.25,1548.00,1548.00,543,56,599.00
10/29/2007,07:48,1548.00,1548.25,1547.75,1547.75,1,489,490.00
10/29/2007,07:49,1547.75,1548.00,1547.75,1548.00,217,18,235.00
10/29/2007,07:50,1548.00,1548.00,1548.00,1548.00,210,0,210.00
10/29/2007,07:51,1548.00,1548.25,1547.75,1547.75,200,292,492.00
10/29/2007,07:52,1547.75,1548.00,1547.75,1547.75,5,15,20.00
10/29/2007,07:53,1547.75,1547.75,1547.50,1547.50,6,216,222.00
10/29/2007,07:54,1547.50,1547.50,1547.50,1547.50,0,143,143.00
10/29/2007,07:55,1547.50,1547.75,1547.50,1547.50,5,70,75.00
10/29/2007,07:56,1547.50,1547.75,1547.50,1547.50,27,5,32.00
10/29/2007,07:57,1547.50,1547.75,1547.50,1547.50,404,430,834.00
10/29/2007,07:58,1547.50,1547.75,1547.25,1547.25,23,345,368.00
10/29/2007,07:59,1547.25,1547.25,1546.75,1547.00,124,545,669.00
10/29/2007,08:00,1547.00,1547.00,1546.75,1547.00,63,24,87.00
10/29/2007,08:01,1546.75,1547.00,1546.50,1546.75,307,299,606.00
10/29/2007,08:02,1546.50,1546.75,1546.50,1546.75,203,121,324.00
10/29/2007,08:03,1546.75,1547.00,1546.50,1546.75,201,162,363.00
10/29/2007,08:04,1546.50,1546.75,1546.50,1546.75,198,268,466.00
10/29/2007,08:05,1546.75,1546.75,1546.25,1546.25,38,394,432.00
10/29/2007,08:06,1546.50,1546.50,1546.25,1546.25,69,259,328.00
10/29/2007,08:07,1546.25,1546.50,1546.25,1546.25,19,87,106.00
10/29/2007,08:08,1546.25,1547.00,1546.00,1547.00,906,287,1193.00
10/29/2007,08:09,1547.00,1547.25,1546.75,1547.00,74,119,193.00
10/29/2007,08:10,1547.00,1547.00,1546.75,1547.00,123,59,182.00
10/29/2007,08:11,1546.75,1547.00,1546.50,1546.75,37,152,189.00
10/29/2007,08:12,1546.75,1546.75,1546.50,1546.75,7,16,23.00
10/29/2007,08:13,1546.50,1546.50,1546.00,1546.25,121,678,799.00
10/29/2007,08:14,1546.25,1546.50,1546.00,1546.25,196,262,458.00
10/29/2007,08:15,1546.25,1546.25,1546.00,1546.00,35,51,86.00
10/29/2007,08:16,1546.25,1546.25,1545.75,1546.00,19,384,403.00
10/29/2007,08:17,1545.75,1546.00,1545.75,1545.75,3,42,45.00
10/29/2007,08:18,1545.75,1546.50,1545.75,1546.25,433,196,629.00
10/29/2007,08:19,1546.25,1546.50,1546.25,1546.25,34,271,305.00
10/29/2007,08:20,1546.25,1546.50,1546.00,1546.25,16,73,89.00
10/29/2007,08:21,1546.25,1546.50,1546.25,1546.25,136,100,236.00
10/29/2007,08:22,1546.25,1546.50,1546.25,1546.50,133,112,245.00
10/29/2007,08:23,1546.25,1546.50,1546.25,1546.25,1,225,226.00
10/29/2007,08:24,1546.00,1546.25,1546.00,1546.25,90,232,322.00
10/29/2007,08:25,1546.25,1547.00,1546.25,1547.00,495,346,841.00
10/29/2007,08:26,1546.75,1547.00,1546.75,1546.75,23,200,223.00
10/29/2007,08:27,1546.75,1546.75,1546.00,1546.50,176,639,815.00
10/29/2007,08:28,1546.25,1546.50,1546.25,1546.50,358,270,628.00
10/29/2007,08:29,1546.50,1546.50,1546.25,1546.50,9,123,132.00
10/29/2007,08:30,1546.50,1546.50,1545.75,1546.00,87,991,1078.00
10/29/2007,08:31,1546.00,1546.25,1544.50,1545.25,4233,5476,9709.00
10/29/2007,08:32,1545.25,1546.00,1545.00,1546.00,2935,939,3874.00
10/29/2007,08:33,1545.75,1546.50,1545.75,1546.25,4013,2837,6850.00
10/29/2007,08:34,1546.00,1546.75,1545.75,1546.50,1876,2281,4157.00
10/29/2007,08:35,1546.50,1547.50,1546.25,1547.00,3627,2617,6244.00
10/29/2007,08:36,1547.25,1547.25,1546.25,1546.50,2163,3337,5500.00
10/29/2007,08:37,1546.50,1547.25,1546.25,1546.50,2133,2085,4218.00
10/29/2007,08:38,1546.50,1547.25,1546.50,1546.50,1296,2598,3894.00
10/29/2007,08:39,1546.50,1547.00,1546.50,1546.75,948,549,1497.00
10/29/2007,08:40,1546.50,1546.75,1545.75,1546.25,2242,3454,5696.00
10/29/2007,08:41,1546.25,1547.50,1546.25,1546.75,3201,2213,5414.00
10/29/2007,08:42,1546.75,1547.50,1546.75,1547.25,1983,695,2678.00
10/29/2007,08:43,1547.00,1548.00,1547.00,1547.75,3129,1497,4626.00
10/29/2007,08:44,1548.00,1548.50,1547.75,1548.50,1451,861,2312.00
10/29/2007,08:45,1548.50,1548.75,1547.75,1548.50,3590,3091,6681.00
10/29/2007,08:46,1548.50,1548.75,1548.00,1548.50,1979,2255,4234.00
10/29/2007,08:47,1548.25,1549.50,1547.75,1549.25,8140,3111,11251.00
10/29/2007,08:48,1549.25,1549.50,1548.75,1549.25,2340,1543,3883.00
10/29/2007,08:49,1549.00,1549.25,1548.50,1548.50,716,2018,2734.00
10/29/2007,08:50,1548.75,1549.00,1548.00,1548.75,2035,2594,4629.00
10/29/2007,08:51,1548.50,1549.50,1548.25,1549.25,3263,1624,4887.00
10/29/2007,08:52,1549.25,1550.50,1549.25,1549.75,10319,6659,16978.00
10/29/2007,08:53,1550.00,1551.00,1549.75,1550.50,5044,3581,8625.00
10/29/2007,08:54,1550.25,1550.50,1549.50,1549.75,2761,3135,5896.00
10/29/2007,08:55,1549.75,1550.50,1549.50,1549.75,1457,2594,4051.00
10/29/2007,08:56,1549.75,1550.25,1549.25,1549.25,2023,3123,5146.00
10/29/2007,08:57,1549.25,1549.50,1548.50,1549.00,950,5124,6074.00
10/29/2007,08:58,1548.75,1549.00,1548.25,1548.50,272,3173,3445.00
10/29/2007,08:59,1548.25,1549.00,1548.00,1548.00,2754,2474,5228.00
10/29/2007,09:00,1548.00,1548.50,1547.75,1548.25,1802,2888,4690.00
10/29/2007,09:01,1548.25,1548.50,1546.75,1547.00,2314,5430,7744.00
10/29/2007,09:02,1547.00,1547.25,1546.00,1546.25,3015,7682,10697.00
10/29/2007,09:03,1546.25,1547.00,1546.25,1546.50,2303,3396,5699.00
10/29/2007,09:04,1546.50,1546.50,1545.75,1546.25,1507,3827,5334.00
10/29/2007,09:05,1546.50,1546.50,1545.25,1545.50,3018,4599,7617.00
10/29/2007,09:06,1545.25,1546.25,1545.25,1546.25,3164,1571,4735.00
10/29/2007,09:07,1546.25,1546.75,1546.00,1546.00,2000,2688,4688.00
10/29/2007,09:08,1546.00,1546.75,1545.75,1545.75,846,2431,3277.00
10/29/2007,09:09,1546.00,1546.25,1545.25,1546.00,1524,1653,3177.00
10/29/2007,09:10,1546.25,1546.75,1546.00,1546.50,2611,1149,3760.00
10/29/2007,09:11,1546.25,1547.00,1546.00,1546.25,1166,3105,4271.00
10/29/2007,09:12,1546.25,1546.75,1545.50,1546.75,2682,2388,5070.00
10/29/2007,09:13,1546.50,1546.75,1546.00,1546.50,1623,1214,2837.00
10/29/2007,09:14,1546.50,1547.25,1546.25,1547.25,2205,400,2605.00
10/29/2007,09:15,1547.25,1547.25,1546.50,1546.50,532,1438,1970.00
10/29/2007,09:16,1546.75,1546.75,1545.75,1545.75,230,3094,3324.00
10/29/2007,09:17,1545.75,1546.50,1545.00,1545.25,2289,4019,6308.00
10/29/2007,09:18,1545.25,1545.25,1544.00,1544.00,2542,6900,9442.00
10/29/2007,09:19,1544.25,1544.75,1543.50,1544.00,5371,5700,11071.00
10/29/2007,09:20,1544.00,1544.25,1543.25,1543.75,3714,5805,9519.00
10/29/2007,09:21,1543.75,1544.00,1543.25,1544.00,2318,1584,3902.00
10/29/2007,09:22,1544.00,1544.50,1543.25,1544.00,2362,2933,5295.00
10/29/2007,09:23,1543.75,1544.00,1543.50,1544.00,1480,2921,4401.00
10/29/2007,09:24,1544.00,1544.50,1543.25,1544.50,3202,1771,4973.00
10/29/2007,09:25,1544.50,1545.25,1544.25,1544.75,2926,2939,5865.00
10/29/2007,09:26,1544.75,1545.00,1544.50,1545.00,1594,301,1895.00
10/29/2007,09:27,1545.00,1545.25,1544.75,1545.00,1433,624,2057.00
10/29/2007,09:28,1544.75,1545.00,1543.75,1544.75,3630,3495,7125.00
10/29/2007,09:29,1544.50,1545.50,1544.50,1545.50,3742,935,4677.00
10/29/2007,09:30,1545.25,1545.75,1544.75,1545.75,2673,2394,5067.00
10/29/2007,09:31,1545.75,1545.75,1544.75,1545.00,341,1221,1562.00
10/29/2007,09:32,1545.25,1545.50,1544.50,1544.50,499,1310,1809.00
10/29/2007,09:33,1544.50,1544.75,1543.50,1544.00,2163,4433,6596.00
10/29/2007,09:34,1544.00,1544.00,1543.25,1544.00,1668,1958,3626.00
10/29/2007,09:35,1544.00,1545.25,1543.75,1544.50,2419,1343,3762.00
10/29/2007,09:36,1544.75,1544.75,1543.50,1543.75,453,1716,2169.00
10/29/2007,09:37,1544.00,1544.25,1543.50,1544.25,1242,568,1810.00
10/29/2007,09:38,1544.25,1545.25,1543.50,1544.00,2530,3498,6028.00
10/29/2007,09:39,1543.75,1544.00,1542.75,1542.75,1798,5863,7661.00
10/29/2007,09:40,1542.75,1543.75,1542.50,1543.50,2404,2696,5100.00
10/29/2007,09:41,1543.50,1544.25,1543.25,1544.00,1513,1900,3413.00
10/29/2007,09:42,1544.00,1544.25,1543.25,1544.00,1231,785,2016.00
10/29/2007,09:43,1543.75,1544.25,1543.50,1544.00,1506,1159,2665.00
10/29/2007,09:44,1544.00,1544.50,1543.50,1544.00,1920,1588,3508.00
10/29/2007,09:45,1544.00,1544.75,1543.75,1544.50,773,428,1201.00
10/29/2007,09:46,1544.75,1544.75,1544.00,1544.25,825,743,1568.00
10/29/2007,09:47,1544.25,1545.50,1544.25,1545.25,3946,3394,7340.00
10/29/2007,09:48,1545.25,1546.00,1545.00,1545.75,2539,2437,4976.00
10/29/2007,09:49,1545.75,1545.75,1544.75,1545.25,1752,2637,4389.00
10/29/2007,09:50,1545.00,1545.50,1544.50,1544.75,957,808,1765.00
10/29/2007,09:51,1544.75,1545.00,1544.25,1544.25,121,1024,1145.00
10/29/2007,09:52,1544.25,1544.50,1544.00,1544.25,1309,640,1949.00
10/29/2007,09:53,1544.25,1544.25,1543.00,1543.00,577,2607,3184.00
10/29/2007,09:54,1543.00,1543.50,1542.00,1542.75,2432,4350,6782.00
10/29/2007,09:55,1542.75,1543.25,1542.00,1543.00,1589,1032,2621.00
10/29/2007,09:56,1543.00,1543.25,1542.50,1542.75,490,628,1118.00
10/29/2007,09:57,1542.75,1543.00,1542.25,1542.75,541,1136,1677.00
10/29/2007,09:58,1542.75,1544.00,1542.50,1543.75,2746,889,3635.00
10/29/2007,09:59,1543.50,1544.50,1543.50,1544.25,1688,425,2113.00
10/29/2007,10:00,1544.50,1544.50,1543.75,1544.00,761,1429,2190.00
10/29/2007,10:01,1544.00,1544.25,1542.50,1542.75,1908,3304,5212.00
10/29/2007,10:02,1542.75,1544.00,1542.75,1543.25,1458,2036,3494.00
10/29/2007,10:03,1543.25,1544.00,1543.25,1543.75,1221,161,1382.00
10/29/2007,10:04,1543.75,1544.25,1543.25,1543.50,1398,1132,2530.00
10/29/2007,10:05,1543.50,1543.50,1542.50,1543.25,667,2169,2836.00
10/29/2007,10:06,1543.25,1544.00,1543.00,1543.50,1008,828,1836.00
10/29/2007,10:07,1543.50,1544.50,1543.25,1544.00,1456,805,2261.00
10/29/2007,10:08,1544.00,1544.50,1544.00,1544.25,540,93,633.00
10/29/2007,10:09,1544.25,1544.75,1544.00,1544.25,1067,1136,2203.00
10/29/2007,10:10,1544.25,1544.75,1544.25,1544.50,577,765,1342.00
10/29/2007,10:11,1544.75,1545.25,1544.50,1545.25,1631,320,1951.00
10/29/2007,10:12,1545.00,1545.25,1544.75,1545.25,1482,1030,2512.00
10/29/2007,10:13,1545.00,1545.50,1544.50,1544.50,719,935,1654.00
10/29/2007,10:14,1544.75,1545.25,1544.50,1545.00,1214,296,1510.00
10/29/2007,10:15,1545.00,1546.25,1544.75,1545.75,5070,1127,6197.00
10/29/2007,10:16,1546.00,1546.50,1545.75,1545.75,2653,2249,4902.00
10/29/2007,10:17,1545.75,1546.00,1545.50,1545.75,804,528,1332.00
10/29/2007,10:18,1546.00,1546.75,1545.75,1546.25,3674,2011,5685.00
10/29/2007,10:19,1546.25,1546.50,1545.25,1545.50,1705,1967,3672.00
10/29/2007,10:20,1545.75,1546.00,1544.75,1545.00,1028,1976,3004.00
10/29/2007,10:21,1544.75,1545.75,1544.75,1545.75,1331,963,2294.00
10/29/2007,10:22,1545.75,1545.75,1545.25,1545.50,37,616,653.00
10/29/2007,10:23,1545.25,1545.50,1545.00,1545.00,42,213,255.00
10/29/2007,10:24,1545.00,1545.50,1544.75,1545.25,600,678,1278.00
10/29/2007,10:25,1545.25,1545.75,1545.00,1545.50,2221,1555,3776.00
10/29/2007,10:26,1545.50,1546.00,1545.50,1546.00,1263,149,1412.00
10/29/2007,10:27,1545.75,1545.75,1545.25,1545.25,182,786,968.00
10/29/2007,10:28,1545.25,1545.50,1545.00,1545.50,188,343,531.00
10/29/2007,10:29,1545.50,1545.75,1545.25,1545.25,152,306,458.00
10/29/2007,10:30,1545.25,1545.75,1545.25,1545.50,236,73,309.00
10/29/2007,10:31,1545.50,1546.25,1545.25,1546.00,1380,581,1961.00
10/29/2007,10:32,1546.00,1546.75,1546.00,1546.75,1959,2004,3963.00
10/29/2007,10:33,1546.50,1546.75,1546.25,1546.25,1630,899,2529.00
10/29/2007,10:34,1546.25,1546.50,1545.75,1546.00,955,1681,2636.00
10/29/2007,10:35,1546.00,1546.50,1545.75,1546.25,1232,1104,2336.00
10/29/2007,10:36,1546.25,1546.25,1545.75,1545.75,8,779,787.00
10/29/2007,10:37,1546.00,1546.25,1545.75,1546.00,396,122,518.00
10/29/2007,10:38,1546.00,1546.00,1545.50,1545.50,426,1221,1647.00
10/29/2007,10:39,1545.50,1546.25,1545.50,1546.00,1887,2740,4627.00
10/29/2007,10:40,1545.75,1546.25,1545.75,1546.00,574,81,655.00
10/29/2007,10:41,1545.75,1546.00,1545.25,1545.75,899,1055,1954.00
10/29/2007,10:42,1545.75,1546.00,1545.25,1545.50,579,866,1445.00
10/29/2007,10:43,1545.50,1546.25,1545.50,1546.25,1274,92,1366.00
10/29/2007,10:44,1546.00,1546.25,1545.50,1545.50,952,1878,2830.00
10/29/2007,10:45,1545.50,1545.75,1545.25,1545.25,488,1579,2067.00
10/29/2007,10:46,1545.25,1545.50,1544.75,1544.75,507,1810,2317.00
10/29/2007,10:47,1544.75,1545.00,1544.25,1544.75,905,2098,3003.00
10/29/2007,10:48,1545.00,1545.00,1544.25,1544.50,897,1642,2539.00
10/29/2007,10:49,1544.50,1544.75,1544.25,1544.25,410,553,963.00
10/29/2007,10:50,1544.50,1544.50,1544.00,1544.25,373,479,852.00
10/29/2007,10:51,1544.25,1544.75,1544.25,1544.25,350,592,942.00
10/29/2007,10:52,1544.25,1544.75,1544.00,1544.25,234,697,931.00
10/29/2007,10:53,1544.25,1544.50,1544.00,1544.25,345,697,1042.00
10/29/2007,10:54,1544.25,1544.75,1544.25,1544.75,207,175,382.00
10/29/2007,10:55,1544.75,1544.75,1544.25,1544.75,173,361,534.00
10/29/2007,10:56,1544.75,1544.75,1544.25,1544.25,653,549,1202.00
10/29/2007,10:57,1544.25,1544.75,1544.25,1544.25,220,336,556.00
10/29/2007,10:58,1544.25,1544.50,1544.00,1544.25,1485,429,1914.00
10/29/2007,10:59,1544.50,1544.50,1544.00,1544.00,236,380,616.00
10/29/2007,11:00,1544.25,1544.50,1543.75,1544.25,580,677,1257.00
10/29/2007,11:01,1544.50,1544.50,1544.00,1544.25,267,636,903.00
10/29/2007,11:02,1544.25,1545.25,1544.25,1545.00,1308,424,1732.00
10/29/2007,11:03,1545.00,1545.50,1544.75,1545.25,1721,522,2243.00
10/29/2007,11:04,1545.25,1545.75,1545.00,1545.50,656,417,1073.00
10/29/2007,11:05,1545.50,1545.50,1544.75,1545.00,464,510,974.00
10/29/2007,11:06,1545.00,1545.25,1544.75,1544.75,362,619,981.00
10/29/2007,11:07,1544.75,1545.00,1544.75,1544.75,165,206,371.00
10/29/2007,11:08,1544.75,1545.50,1544.75,1545.25,1220,579,1799.00
10/29/2007,11:09,1545.25,1545.75,1545.00,1545.50,1046,328,1374.00
10/29/2007,11:10,1545.50,1546.50,1545.50,1546.25,2226,1247,3473.00
10/29/2007,11:11,1546.00,1546.75,1545.75,1546.25,1459,1180,2639.00
10/29/2007,11:12,1546.25,1546.50,1546.25,1546.50,61,61,122.00
10/29/2007,11:13,1546.50,1546.50,1546.00,1546.00,928,1183,2111.00
10/29/2007,11:14,1546.25,1546.25,1545.75,1546.00,812,651,1463.00
10/29/2007,11:15,1546.00,1546.25,1545.75,1545.75,81,564,645.00
10/29/2007,11:16,1545.75,1546.00,1545.75,1546.00,138,87,225.00
10/29/2007,11:17,1546.00,1546.75,1545.75,1546.50,1129,647,1776.00
10/29/2007,11:18,1546.50,1546.75,1546.25,1546.25,373,215,588.00
10/29/2007,11:19,1546.25,1547.75,1546.25,1547.50,3315,323,3638.00
10/29/2007,11:20,1547.50,1547.75,1547.00,1547.50,642,2021,2663.00
10/29/2007,11:21,1547.25,1547.50,1547.00,1547.25,360,529,889.00
10/29/2007,11:22,1547.00,1547.50,1547.00,1547.25,880,323,1203.00
10/29/2007,11:23,1547.25,1547.75,1547.25,1547.50,1097,539,1636.00
10/29/2007,11:24,1547.50,1547.75,1547.25,1547.50,1076,554,1630.00
10/29/2007,11:25,1547.50,1547.50,1546.75,1546.75,620,1444,2064.00
10/29/2007,11:26,1547.00,1547.00,1546.50,1546.50,469,475,944.00
10/29/2007,11:27,1546.50,1546.75,1546.50,1546.50,47,814,861.00
10/29/2007,11:28,1546.75,1546.75,1546.25,1546.25,306,419,725.00
10/29/2007,11:29,1546.50,1546.75,1546.25,1546.25,849,586,1435.00
10/29/2007,11:30,1546.50,1546.75,1546.25,1546.50,363,173,536.00
10/29/2007,11:31,1546.50,1546.75,1546.25,1546.25,208,458,666.00
10/29/2007,11:32,1546.25,1546.25,1546.00,1546.00,424,691,1115.00
10/29/2007,11:33,1546.25,1546.25,1546.00,1546.25,362,296,658.00
10/29/2007,11:34,1546.25,1546.25,1546.00,1546.25,49,156,205.00
10/29/2007,11:35,1546.00,1546.50,1546.00,1546.25,513,372,885.00
10/29/2007,11:36,1546.00,1546.25,1545.50,1545.50,47,1327,1374.00
10/29/2007,11:37,1545.50,1545.75,1544.25,1544.50,677,3544,4221.00
10/29/2007,11:38,1544.50,1545.00,1544.25,1544.75,1779,862,2641.00
10/29/2007,11:39,1544.75,1545.00,1544.25,1544.25,415,1246,1661.00
10/29/2007,11:40,1544.50,1544.75,1544.00,1544.25,843,513,1356.00
10/29/2007,11:41,1544.25,1544.50,1544.00,1544.50,688,836,1524.00
10/29/2007,11:42,1544.25,1544.50,1544.00,1544.25,440,1116,1556.00
10/29/2007,11:43,1544.00,1544.50,1544.00,1544.25,262,931,1193.00
10/29/2007,11:44,1544.25,1544.75,1544.25,1544.50,780,241,1021.00
10/29/2007,11:45,1544.50,1544.75,1544.50,1544.75,432,147,579.00
10/29/2007,11:46,1544.75,1545.25,1544.75,1545.25,403,55,458.00
10/29/2007,11:47,1545.00,1545.50,1545.00,1545.25,595,351,946.00
10/29/2007,11:48,1545.25,1545.50,1545.25,1545.50,586,78,664.00
10/29/2007,11:49,1545.50,1545.50,1545.25,1545.50,286,20,306.00
10/29/2007,11:50,1545.50,1545.50,1545.25,1545.50,176,33,209.00
10/29/2007,11:51,1545.50,1546.25,1545.25,1545.75,820,726,1546.00
10/29/2007,11:52,1545.75,1546.25,1545.75,1545.75,1077,501,1578.00
10/29/2007,11:53,1545.75,1546.00,1545.50,1545.75,77,367,444.00
10/29/2007,11:54,1545.50,1546.25,1545.50,1545.75,774,159,933.00
10/29/2007,11:55,1546.00,1546.50,1545.50,1545.75,497,463,960.00
10/29/2007,11:56,1545.75,1546.25,1545.50,1546.00,280,129,409.00
10/29/2007,11:57,1546.00,1546.25,1545.75,1545.75,308,100,408.00
10/29/2007,11:58,1545.75,1546.00,1545.00,1545.00,54,1072,1126.00
10/29/2007,11:59,1545.00,1545.25,1545.00,1545.25,409,230,639.00
10/29/2007,12:00,1545.25,1545.50,1545.25,1545.25,226,119,345.00
10/29/2007,12:01,1545.50,1545.50,1544.75,1544.75,20,869,889.00
10/29/2007,12:02,1544.75,1545.00,1544.50,1545.00,235,166,401.00
10/29/2007,12:03,1545.00,1545.00,1544.75,1545.00,55,106,161.00
10/29/2007,12:04,1545.00,1545.25,1544.75,1545.00,483,163,646.00
10/29/2007,12:05,1545.00,1545.00,1544.25,1544.50,389,1275,1664.00
10/29/2007,12:06,1544.50,1545.25,1544.50,1545.25,457,161,618.00
10/29/2007,12:07,1545.25,1545.25,1544.75,1545.00,186,231,417.00
10/29/2007,12:08,1545.25,1545.25,1545.00,1545.25,33,300,333.00
10/29/2007,12:09,1545.25,1545.50,1544.75,1545.25,530,664,1194.00
10/29/2007,12:10,1545.25,1545.50,1545.00,1545.00,2,153,155.00
10/29/2007,12:11,1545.25,1545.50,1545.00,1545.50,746,241,987.00
10/29/2007,12:12,1545.75,1546.00,1545.25,1545.50,571,1208,1779.00
10/29/2007,12:13,1545.25,1545.50,1545.00,1545.25,303,379,682.00
10/29/2007,12:14,1545.25,1546.25,1545.25,1546.25,1060,45,1105.00
10/29/2007,12:15,1546.25,1546.25,1545.50,1545.75,520,557,1077.00
10/29/2007,12:16,1545.75,1545.75,1545.25,1545.50,470,627,1097.00
10/29/2007,12:17,1545.75,1545.75,1545.25,1545.25,77,109,186.00
10/29/2007,12:18,1545.50,1545.50,1545.00,1545.25,102,352,454.00
10/29/2007,12:19,1545.25,1545.50,1545.00,1545.00,28,125,153.00
10/29/2007,12:20,1545.00,1545.50,1545.00,1545.50,111,67,178.00
10/29/2007,12:21,1545.50,1545.75,1545.25,1545.50,364,187,551.00
10/29/2007,12:22,1545.50,1545.75,1545.25,1545.50,251,438,689.00
10/29/2007,12:23,1545.25,1546.25,1545.25,1546.00,2766,1075,3841.00
10/29/2007,12:24,1546.00,1546.25,1545.75,1546.00,744,616,1360.00
10/29/2007,12:25,1546.00,1546.00,1545.50,1545.75,258,481,739.00
10/29/2007,12:26,1546.00,1546.25,1545.75,1546.00,742,654,1396.00
10/29/2007,12:27,1546.00,1546.25,1545.75,1545.75,31,483,514.00
10/29/2007,12:28,1545.75,1546.00,1545.75,1546.00,273,145,418.00
10/29/2007,12:29,1546.00,1546.00,1545.50,1545.75,401,264,665.00
10/29/2007,12:30,1545.50,1545.75,1545.50,1545.75,55,12,67.00
10/29/2007,12:31,1545.75,1546.25,1545.50,1546.00,567,491,1058.00
10/29/2007,12:32,1546.00,1546.25,1546.00,1546.00,382,322,704.00
10/29/2007,12:33,1546.25,1547.00,1546.00,1546.75,1867,1297,3164.00
10/29/2007,12:34,1546.75,1547.00,1546.50,1546.75,111,1085,1196.00
10/29/2007,12:35,1546.75,1546.75,1546.50,1546.50,413,133,546.00
10/29/2007,12:36,1546.50,1547.00,1546.50,1546.75,459,776,1235.00
10/29/2007,12:37,1546.75,1547.00,1546.50,1546.75,533,26,559.00
10/29/2007,12:38,1546.75,1547.25,1546.75,1546.75,1358,130,1488.00
10/29/2007,12:39,1546.75,1547.25,1546.75,1547.25,659,208,867.00
10/29/2007,12:40,1547.25,1547.25,1547.00,1547.25,132,114,246.00
10/29/2007,12:41,1547.00,1547.25,1546.75,1547.00,116,422,538.00
10/29/2007,12:42,1546.75,1547.25,1546.75,1547.00,447,839,1286.00
10/29/2007,12:43,1547.00,1547.25,1546.75,1547.00,170,229,399.00
10/29/2007,12:44,1547.00,1547.25,1547.00,1547.25,40,13,53.00
10/29/2007,12:45,1547.00,1547.00,1546.75,1546.75,63,1245,1308.00
10/29/2007,12:46,1546.75,1547.50,1546.75,1547.50,1043,50,1093.00
10/29/2007,12:47,1547.25,1547.75,1547.25,1547.50,1339,539,1878.00
10/29/2007,12:48,1547.50,1548.00,1547.50,1548.00,1208,166,1374.00
10/29/2007,12:49,1547.75,1548.25,1547.75,1548.00,1622,415,2037.00
10/29/2007,12:50,1548.25,1548.25,1547.50,1547.50,356,1085,1441.00
10/29/2007,12:51,1547.50,1548.00,1547.25,1547.25,228,1414,1642.00
10/29/2007,12:52,1547.25,1547.75,1547.00,1547.50,856,912,1768.00
10/29/2007,12:53,1547.25,1547.75,1547.25,1547.50,299,139,438.00
10/29/2007,12:54,1547.50,1547.50,1547.25,1547.50,162,13,175.00
10/29/2007,12:55,1547.50,1547.50,1547.00,1547.25,270,1489,1759.00
10/29/2007,12:56,1547.25,1548.00,1547.25,1548.00,586,92,678.00
10/29/2007,12:57,1547.75,1548.00,1547.50,1547.75,79,841,920.00
10/29/2007,12:58,1547.75,1548.00,1547.50,1548.00,760,153,913.00
10/29/2007,12:59,1548.00,1548.25,1547.75,1548.00,1548,1108,2656.00
10/29/2007,13:00,1548.25,1548.25,1548.00,1548.00,91,40,131.00
10/29/2007,13:01,1548.25,1548.75,1548.00,1548.25,1587,1070,2657.00
10/29/2007,13:02,1548.25,1549.00,1548.25,1548.75,2701,1664,4365.00
10/29/2007,13:03,1549.00,1549.00,1548.25,1548.25,171,2190,2361.00
10/29/2007,13:04,1548.25,1548.50,1547.75,1547.75,184,1228,1412.00
10/29/2007,13:05,1547.75,1548.75,1547.75,1548.50,1086,348,1434.00
10/29/2007,13:06,1548.75,1549.25,1548.50,1549.00,2468,395,2863.00
10/29/2007,13:07,1549.00,1549.00,1548.50,1548.50,81,1692,1773.00
10/29/2007,13:08,1548.50,1548.75,1548.00,1548.50,270,843,1113.00
10/29/2007,13:09,1548.25,1548.50,1548.00,1548.00,421,888,1309.00
10/29/2007,13:10,1548.00,1548.25,1548.00,1548.00,70,466,536.00
10/29/2007,13:11,1548.00,1548.00,1546.75,1546.75,863,3498,4361.00
10/29/2007,13:12,1547.00,1547.00,1546.00,1546.75,2203,3197,5400.00
10/29/2007,13:13,1546.50,1546.75,1545.75,1546.00,722,2724,3446.00
10/29/2007,13:14,1545.75,1546.25,1545.00,1545.75,1392,2463,3855.00
10/29/2007,13:15,1545.50,1546.00,1545.50,1546.00,1465,285,1750.00
10/29/2007,13:16,1545.75,1546.25,1545.75,1546.00,707,252,959.00
10/29/2007,13:17,1546.00,1546.25,1546.00,1546.00,1105,824,1929.00
10/29/2007,13:18,1546.25,1546.50,1545.50,1545.75,636,1357,1993.00
10/29/2007,13:19,1546.00,1546.25,1545.75,1546.00,652,190,842.00
10/29/2007,13:20,1546.00,1546.25,1546.00,1546.25,79,101,180.00
10/29/2007,13:21,1546.00,1546.25,1546.00,1546.25,229,40,269.00
10/29/2007,13:22,1546.25,1546.75,1546.25,1546.75,1138,206,1344.00
10/29/2007,13:23,1546.75,1546.75,1546.25,1546.75,750,494,1244.00
10/29/2007,13:24,1546.75,1547.00,1546.50,1546.75,1326,414,1740.00
10/29/2007,13:25,1547.00,1547.00,1546.50,1546.75,559,393,952.00
10/29/2007,13:26,1546.75,1546.75,1546.25,1546.50,759,997,1756.00
10/29/2007,13:27,1546.50,1546.75,1546.25,1546.50,280,493,773.00
10/29/2007,13:28,1546.75,1547.00,1546.25,1546.75,1359,749,2108.00
10/29/2007,13:29,1546.75,1547.25,1546.50,1547.00,933,553,1486.00
10/29/2007,13:30,1547.25,1547.25,1546.25,1546.50,265,2805,3070.00
10/29/2007,13:31,1546.50,1546.50,1544.50,1544.75,625,4652,5277.00
10/29/2007,13:32,1545.00,1545.00,1544.50,1545.00,1869,1376,3245.00
10/29/2007,13:33,1545.00,1545.25,1544.50,1545.00,1043,681,1724.00
10/29/2007,13:34,1545.00,1545.50,1545.00,1545.25,823,538,1361.00
10/29/2007,13:35,1545.25,1545.25,1544.75,1545.00,473,746,1219.00
10/29/2007,13:36,1545.00,1545.25,1544.75,1544.75,231,545,776.00
10/29/2007,13:37,1545.00,1545.00,1544.25,1544.50,404,2402,2806.00
10/29/2007,13:38,1544.25,1544.75,1544.00,1544.50,827,881,1708.00
10/29/2007,13:39,1544.25,1545.25,1544.25,1545.25,550,223,773.00
10/29/2007,13:40,1545.25,1545.50,1544.75,1545.50,524,403,927.00
10/29/2007,13:41,1545.50,1545.50,1544.75,1545.25,353,1014,1367.00
10/29/2007,13:42,1545.00,1545.50,1545.00,1545.25,399,771,1170.00
10/29/2007,13:43,1545.25,1545.75,1545.25,1545.75,519,365,884.00
10/29/2007,13:44,1545.75,1546.00,1545.25,1546.00,1221,291,1512.00
10/29/2007,13:45,1546.25,1546.25,1545.75,1545.75,329,1108,1437.00
10/29/2007,13:46,1545.75,1546.00,1545.50,1545.75,95,274,369.00
10/29/2007,13:47,1545.75,1545.75,1545.25,1545.50,577,944,1521.00
10/29/2007,13:48,1545.50,1546.25,1545.50,1546.25,1120,342,1462.00
10/29/2007,13:49,1546.00,1546.75,1545.75,1546.50,903,271,1174.00
10/29/2007,13:50,1546.50,1546.75,1546.00,1546.00,245,669,914.00
10/29/2007,13:51,1546.00,1546.25,1545.75,1546.25,685,486,1171.00
10/29/2007,13:52,1546.25,1546.25,1545.75,1546.25,476,295,771.00
10/29/2007,13:53,1546.25,1546.50,1546.00,1546.25,261,145,406.00
10/29/2007,13:54,1546.25,1546.50,1546.25,1546.50,310,26,336.00
10/29/2007,13:55,1546.50,1547.00,1546.50,1546.75,1032,75,1107.00
10/29/2007,13:56,1547.00,1547.00,1546.25,1546.50,1049,1296,2345.00
10/29/2007,13:57,1546.75,1547.75,1546.50,1547.75,3632,157,3789.00
10/29/2007,13:58,1547.75,1548.25,1547.50,1547.50,3314,2692,6006.00
10/29/2007,13:59,1547.75,1547.75,1547.25,1547.25,364,574,938.00
10/29/2007,14:00,1547.25,1547.75,1547.25,1547.25,236,226,462.00
10/29/2007,14:01,1547.50,1547.75,1547.25,1547.50,376,465,841.00
10/29/2007,14:02,1547.50,1547.75,1547.25,1547.50,591,144,735.00
10/29/2007,14:03,1547.50,1548.00,1547.50,1548.00,552,156,708.00
10/29/2007,14:04,1548.00,1548.00,1547.50,1547.50,167,587,754.00
10/29/2007,14:05,1547.50,1547.75,1546.25,1546.25,1117,2073,3190.00
10/29/2007,14:06,1546.25,1546.75,1546.25,1546.50,256,194,450.00
10/29/2007,14:07,1546.50,1547.25,1546.50,1547.25,1171,194,1365.00
10/29/2007,14:08,1547.25,1547.50,1547.00,1547.25,908,663,1571.00
10/29/2007,14:09,1547.25,1547.75,1547.25,1547.75,767,92,859.00
10/29/2007,14:10,1547.50,1548.00,1547.25,1547.75,712,213,925.00
10/29/2007,14:11,1548.00,1548.25,1547.50,1547.75,1353,493,1846.00
10/29/2007,14:12,1548.00,1548.00,1547.50,1547.75,811,722,1533.00
10/29/2007,14:13,1547.75,1548.00,1547.50,1547.50,407,1240,1647.00
10/29/2007,14:14,1547.50,1548.00,1547.50,1547.75,342,417,759.00
10/29/2007,14:15,1547.75,1547.75,1546.75,1547.50,656,886,1542.00
10/29/2007,14:16,1547.50,1547.50,1547.00,1547.50,462,268,730.00
10/29/2007,14:17,1547.50,1547.50,1547.00,1547.50,442,427,869.00
10/29/2007,14:18,1547.50,1547.50,1547.00,1547.25,160,793,953.00
10/29/2007,14:19,1547.00,1548.00,1547.00,1548.00,1240,492,1732.00
10/29/2007,14:20,1548.00,1548.25,1547.50,1547.75,1265,1165,2430.00
10/29/2007,14:21,1547.50,1547.75,1547.25,1547.50,775,883,1658.00
10/29/2007,14:22,1547.50,1547.75,1547.50,1547.50,30,171,201.00
10/29/2007,14:23,1547.50,1548.25,1547.50,1548.00,1083,62,1145.00
10/29/2007,14:24,1548.25,1548.25,1547.50,1547.50,258,1084,1342.00
10/29/2007,14:25,1547.50,1547.75,1547.50,1547.75,200,55,255.00
10/29/2007,14:26,1547.75,1548.50,1547.75,1548.50,729,147,876.00
10/29/2007,14:27,1548.50,1549.25,1548.25,1549.00,3302,1120,4422.00
10/29/2007,14:28,1549.00,1549.25,1548.25,1548.75,957,1514,2471.00
10/29/2007,14:29,1548.50,1549.00,1548.50,1549.00,717,103,820.00
10/29/2007,14:30,1549.00,1549.50,1548.75,1549.50,1219,391,1610.00
10/29/2007,14:31,1549.50,1549.75,1549.25,1549.25,2242,964,3206.00
10/29/2007,14:32,1549.50,1549.75,1549.00,1549.25,398,1750,2148.00
10/29/2007,14:33,1549.00,1549.00,1548.25,1548.25,232,1632,1864.00
10/29/2007,14:34,1548.25,1549.00,1548.25,1548.75,1180,56,1236.00
10/29/2007,14:35,1548.75,1549.50,1548.75,1549.25,1540,760,2300.00
10/29/2007,14:36,1549.25,1549.50,1549.25,1549.25,723,232,955.00
10/29/2007,14:37,1549.25,1549.50,1548.75,1549.25,563,1445,2008.00
10/29/2007,14:38,1549.00,1549.25,1548.75,1548.75,81,1402,1483.00
10/29/2007,14:39,1548.75,1549.00,1548.25,1548.25,118,1320,1438.00
10/29/2007,14:40,1548.25,1549.00,1548.25,1548.50,707,345,1052.00
10/29/2007,14:41,1548.75,1549.00,1548.50,1548.50,760,982,1742.00
10/29/2007,14:42,1548.50,1548.75,1547.50,1547.75,1311,4127,5438.00
10/29/2007,14:43,1547.50,1547.50,1547.25,1547.25,640,1599,2239.00
10/29/2007,14:44,1547.25,1547.25,1546.75,1546.75,120,3450,3570.00
10/29/2007,14:45,1547.00,1547.25,1546.75,1547.25,1446,633,2079.00
10/29/2007,14:46,1547.25,1547.25,1546.75,1547.00,1302,403,1705.00
10/29/2007,14:47,1547.25,1547.25,1546.75,1547.00,339,864,1203.00
10/29/2007,14:48,1547.00,1547.25,1546.75,1547.25,933,353,1286.00
10/29/2007,14:49,1547.00,1547.50,1547.00,1547.00,569,1244,1813.00
10/29/2007,14:50,1547.00,1547.25,1546.75,1547.00,683,983,1666.00
10/29/2007,14:51,1547.00,1547.00,1546.50,1546.75,555,722,1277.00
10/29/2007,14:52,1546.50,1546.75,1546.50,1546.50,1318,209,1527.00
10/29/2007,14:53,1546.50,1546.75,1546.25,1546.25,236,2468,2704.00
10/29/2007,14:54,1546.25,1546.50,1545.75,1546.00,810,2820,3630.00
10/29/2007,14:55,1545.75,1546.50,1545.75,1546.50,1301,664,1965.00
10/29/2007,14:56,1546.50,1547.25,1546.25,1547.25,3143,1185,4328.00
10/29/2007,14:57,1547.25,1547.50,1547.00,1547.25,1808,1138,2946.00
10/29/2007,14:58,1547.25,1547.25,1546.75,1546.75,1073,2228,3301.00
10/29/2007,14:59,1546.50,1546.75,1546.50,1546.75,3063,964,4027.00
10/29/2007,15:00,1546.50,1547.00,1546.00,1546.25,7355,9627,16982.00
10/29/2007,15:01,1546.00,1547.50,1546.00,1546.75,5630,6369,11999.00
10/29/2007,15:02,1546.75,1547.25,1546.75,1547.00,1253,765,2018.00
10/29/2007,15:03,1547.00,1547.25,1546.75,1547.00,1198,1353,2551.00
10/29/2007,15:04,1547.00,1547.25,1547.00,1547.25,143,257,400.00
10/29/2007,15:05,1547.00,1547.50,1547.00,1547.50,975,116,1091.00
10/29/2007,15:06,1547.25,1547.50,1546.75,1546.75,693,1993,2686.00
10/29/2007,15:07,1546.75,1547.00,1546.50,1547.00,2256,910,3166.00
10/29/2007,15:08,1547.00,1547.00,1546.75,1546.75,634,60,694.00
10/29/2007,15:09,1547.00,1547.25,1546.75,1547.00,494,558,1052.00
10/29/2007,15:10,1546.75,1547.25,1546.75,1547.00,538,648,1186.00
10/29/2007,15:11,1547.00,1547.00,1546.75,1547.00,448,1074,1522.00
10/29/2007,15:12,1546.75,1547.00,1546.75,1546.75,140,23,163.00
10/29/2007,15:13,1547.00,1547.25,1546.50,1546.75,763,1225,1988.00
10/29/2007,15:14,1546.75,1547.00,1546.50,1546.75,364,173,537.00
10/29/2007,15:15,1546.75,1547.50,1546.75,1547.50,3082,821,3903.00
10/29/2007,15:31,1547.25,1547.75,1546.75,1547.00,401,993,1394.00
10/29/2007,15:32,1546.75,1547.00,1546.25,1546.75,247,354,601.00
10/29/2007,15:33,1547.00,1547.00,1546.50,1546.75,6,89,95.00
10/29/2007,15:34,1546.50,1546.50,1546.25,1546.25,0,270,270.00
10/29/2007,15:35,1546.25,1546.50,1546.25,1546.25,50,3,53.00
10/29/2007,15:36,1546.50,1546.50,1546.25,1546.50,130,40,170.00
10/29/2007,15:37,1546.50,1546.50,1546.25,1546.50,8,1,9.00
10/29/2007,15:38,1546.50,1546.75,1546.50,1546.50,30,28,58.00
10/29/2007,15:39,1546.50,1546.50,1546.25,1546.25,0,21,21.00
10/29/2007,15:40,1546.25,1546.50,1546.25,1546.50,1,10,11.00
10/29/2007,15:41,1546.50,1546.75,1546.25,1546.50,108,46,154.00
10/29/2007,15:42,1546.25,1546.50,1546.25,1546.50,6,10,16.00
10/29/2007,15:43,1546.25,1546.50,1546.25,1546.25,10,14,24.00
10/29/2007,15:44,1546.25,1546.50,1546.25,1546.50,6,5,11.00
10/29/2007,15:45,1546.50,1546.50,1546.50,1546.50,61,0,61.00
10/29/2007,15:46,1546.50,1546.50,1546.50,1546.50,35,0,35.00
10/29/2007,15:47,1546.50,1546.50,1546.50,1546.50,13,0,13.00
10/29/2007,15:48,1546.50,1546.50,1546.50,1546.50,45,0,45.00
10/29/2007,15:49,1546.25,1546.50,1545.50,1546.00,258,1074,1332.00
10/29/2007,15:50,1546.00,1546.00,1545.75,1546.00,14,14,28.00
10/29/2007,15:51,1545.75,1546.25,1545.75,1546.25,83,5,88.00
10/29/2007,15:52,1546.25,1546.25,1546.00,1546.25,70,23,93.00
10/29/2007,15:53,1546.25,1546.25,1546.00,1546.00,5,2,7.00
10/29/2007,15:54,1546.25,1546.25,1546.25,1546.25,47,0,47.00
10/29/2007,15:55,1546.00,1546.25,1546.00,1546.25,1,3,4.00
10/29/2007,15:56,1546.00,1546.25,1546.00,1546.25,30,4,34.00
10/29/2007,15:57,1546.25,1546.25,1546.25,1546.25,22,0,22.00
10/29/2007,15:58,1546.00,1546.00,1546.00,1546.00,0,2,2.00
10/29/2007,15:59,1546.00,1546.25,1546.00,1546.25,16,1,17.00
10/29/2007,16:00,1546.25,1546.25,1545.50,1546.00,42,212,254.00
10/29/2007,17:01,1547.50,1548.00,1547.00,1547.25,326,322,648.00
10/29/2007,17:02,1547.00,1547.00,1547.00,1547.00,0,7,7.00
10/29/2007,17:03,1547.00,1547.00,1547.00,1547.00,0,82,82.00
10/29/2007,17:04,1547.00,1547.00,1547.00,1547.00,0,10,10.00
10/29/2007,17:05,1547.00,1547.00,1546.50,1547.00,37,141,178.00
10/29/2007,17:06,1547.00,1547.00,1546.25,1546.50,57,167,224.00
10/29/2007,17:07,1546.50,1546.75,1546.50,1546.75,181,0,181.00
10/29/2007,17:08,1546.50,1546.50,1546.00,1546.25,21,64,85.00
10/29/2007,17:09,1546.50,1546.50,1546.25,1546.25,3,16,19.00
10/29/2007,17:11,1546.25,1546.25,1545.75,1545.75,0,239,239.00
10/29/2007,17:12,1546.00,1546.25,1546.00,1546.00,50,1,51.00
10/29/2007,17:14,1546.00,1546.00,1546.00,1546.00,0,29,29.00
10/29/2007,17:15,1546.00,1546.00,1545.75,1545.75,0,2,2.00
10/29/2007,17:16,1546.25,1546.25,1546.25,1546.25,1,0,1.00
10/29/2007,17:18,1546.00,1546.00,1546.00,1546.00,0,1,1.00
10/29/2007,17:20,1546.00,1546.25,1546.00,1546.00,1,7,8.00
10/29/2007,17:21,1546.00,1546.00,1546.00,1546.00,0,13,13.00
10/29/2007,17:22,1546.00,1546.00,1546.00,1546.00,0,35,35.00
10/29/2007,17:23,1546.25,1546.25,1546.25,1546.25,38,0,38.00
10/29/2007,17:24,1546.25,1546.50,1546.25,1546.25,11,10,21.00
10/29/2007,17:25,1546.25,1546.25,1546.00,1546.25,10,13,23.00
10/29/2007,17:26,1546.50,1546.50,1546.00,1546.00,1,39,40.00
10/29/2007,17:27,1546.00,1546.00,1545.75,1545.75,0,14,14.00
10/29/2007,17:28,1546.00,1546.00,1546.00,1546.00,1,0,1.00
10/29/2007,17:30,1546.00,1546.00,1546.00,1546.00,8,0,8.00
10/29/2007,17:32,1546.00,1546.00,1545.75,1545.75,45,4,49.00
10/29/2007,17:33,1546.25,1546.50,1546.00,1546.50,26,1,27.00
10/29/2007,17:34,1546.25,1546.50,1546.25,1546.50,3,30,33.00
10/29/2007,17:35,1546.50,1546.50,1546.50,1546.50,4,0,4.00
10/29/2007,17:36,1546.50,1546.50,1546.50,1546.50,27,0,27.00
10/29/2007,17:37,1546.50,1546.50,1546.50,1546.50,9,0,9.00
10/29/2007,17:38,1546.25,1546.25,1546.25,1546.25,0,2,2.00
10/29/2007,17:40,1546.25,1546.25,1546.25,1546.25,0,1,1.00
10/29/2007,17:42,1546.50,1546.50,1546.50,1546.50,2,0,2.00
10/29/2007,17:44,1546.25,1546.25,1546.25,1546.25,0,1,1.00
10/29/2007,17:47,1546.25,1546.25,1546.25,1546.25,0,20,20.00
10/29/2007,17:48,1546.25,1546.25,1546.25,1546.25,0,1,1.00
10/29/2007,17:49,1546.50,1546.50,1546.50,1546.50,1,0,1.00
10/29/2007,17:50,1546.25,1546.25,1546.25,1546.25,0,100,100.00
10/29/2007,17:51,1546.25,1546.25,1546.00,1546.00,0,101,101.00
10/29/2007,17:52,1546.00,1546.00,1545.75,1545.75,0,13,13.00
10/29/2007,17:53,1545.75,1545.75,1545.75,1545.75,0,8,8.00
10/29/2007,17:54,1545.75,1545.75,1545.75,1545.75,0,20,20.00
10/29/2007,17:55,1546.00,1546.00,1546.00,1546.00,10,0,10.00
10/29/2007,17:57,1546.00,1546.00,1545.50,1545.50,8,80,88.00
10/29/2007,17:58,1545.50,1545.75,1545.50,1545.75,30,27,57.00
10/29/2007,17:59,1545.75,1545.75,1545.75,1545.75,68,0,68.00
10/29/2007,18:00,1545.75,1545.75,1545.50,1545.50,20,8,28.00
10/29/2007,18:01,1545.75,1545.75,1545.50,1545.50,36,41,77.00
10/29/2007,18:02,1545.50,1545.75,1545.50,1545.75,44,1,45.00
10/29/2007,18:03,1545.50,1545.75,1545.50,1545.75,1,18,19.00
10/29/2007,18:04,1545.50,1545.50,1545.50,1545.50,0,29,29.00
10/29/2007,18:06,1545.50,1545.50,1545.50,1545.50,0,3,3.00
10/29/2007,18:07,1545.50,1545.50,1545.50,1545.50,0,24,24.00
10/29/2007,18:08,1545.50,1545.50,1545.50,1545.50,0,31,31.00
10/29/2007,18:09,1545.50,1545.50,1545.50,1545.50,0,10,10.00
10/29/2007,18:10,1545.25,1545.25,1545.25,1545.25,0,72,72.00
10/29/2007,18:11,1545.25,1545.50,1545.25,1545.50,1,1,2.00
10/29/2007,18:12,1545.25,1545.25,1545.25,1545.25,0,11,11.00
10/29/2007,18:13,1545.25,1545.50,1545.25,1545.50,6,1,7.00
10/29/2007,18:14,1545.50,1545.50,1545.50,1545.50,4,0,4.00
10/29/2007,18:15,1545.50,1545.50,1545.50,1545.50,6,0,6.00
10/29/2007,18:16,1545.50,1545.50,1545.50,1545.50,1,0,1.00
10/29/2007,18:17,1545.25,1545.25,1545.25,1545.25,0,1,1.00
10/29/2007,18:18,1545.25,1545.25,1545.25,1545.25,0,41,41.00
10/29/2007,18:19,1545.25,1545.25,1545.25,1545.25,0,2,2.00
10/29/2007,18:20,1545.25,1545.25,1545.25,1545.25,0,12,12.00
10/29/2007,18:21,1545.25,1545.25,1545.25,1545.25,0,1,1.00
10/29/2007,18:22,1545.25,1545.25,1545.25,1545.25,0,2,2.00
10/29/2007,18:23,1545.50,1545.75,1545.25,1545.75,119,8,127.00
10/29/2007,18:24,1545.75,1545.75,1545.50,1545.50,1,9,10.00
10/29/2007,18:25,1545.50,1545.50,1545.50,1545.50,0,2,2.00
10/29/2007,18:26,1545.50,1545.50,1545.50,1545.50,0,1,1.00
10/29/2007,18:27,1545.25,1545.25,1545.25,1545.25,0,2,2.00
10/29/2007,18:28,1545.50,1545.50,1545.50,1545.50,6,0,6.00
10/29/2007,18:30,1545.50,1545.75,1545.50,1545.75,13,0,13.00
10/29/2007,18:31,1545.75,1545.75,1545.50,1545.50,3,25,28.00
10/29/2007,18:32,1545.50,1545.50,1545.50,1545.50,0,15,15.00
10/29/2007,18:33,1545.75,1545.75,1545.75,1545.75,8,0,8.00
10/29/2007,18:34,1545.75,1545.75,1545.50,1545.50,3,1,4.00
10/29/2007,18:36,1545.50,1545.75,1545.50,1545.75,3,1,4.00
10/29/2007,18:37,1545.75,1545.75,1545.75,1545.75,1,0,1.00
10/29/2007,18:38,1545.75,1545.75,1545.50,1545.75,2,1,3.00
10/29/2007,18:39,1545.50,1545.50,1545.50,1545.50,0,4,4.00
10/29/2007,18:40,1545.50,1545.75,1545.50,1545.50,1,8,9.00
10/29/2007,18:42,1545.75,1545.75,1545.75,1545.75,2,0,2.00
10/29/2007,18:43,1545.75,1545.75,1545.75,1545.75,1,0,1.00
10/29/2007,18:44,1545.75,1545.75,1545.50,1545.50,1,6,7.00
10/29/2007,18:45,1545.75,1545.75,1545.75,1545.75,17,0,17.00
10/29/2007,18:46,1545.75,1545.75,1545.50,1545.50,7,21,28.00
10/29/2007,18:48,1545.50,1545.75,1545.50,1545.75,12,40,52.00
10/29/2007,18:50,1545.50,1545.50,1545.50,1545.50,0,1,1.00
10/29/2007,18:51,1545.75,1546.00,1545.50,1546.00,78,3,81.00
10/29/2007,18:52,1545.75,1545.75,1545.75,1545.75,0,24,24.00
10/29/2007,18:53,1545.50,1545.50,1545.50,1545.50,0,5,5.00
10/29/2007,18:54,1545.50,1545.50,1545.50,1545.50,0,3,3.00
10/29/2007,18:58,1545.50,1545.50,1545.50,1545.50,0,23,23.00
10/29/2007,19:00,1545.50,1545.50,1545.50,1545.50,0,3,3.00
10/29/2007,19:01,1545.50,1545.50,1545.25,1545.25,0,31,31.00
10/29/2007,19:02,1545.25,1545.25,1545.25,1545.25,0,10,10.00
10/29/2007,19:03,1545.25,1545.25,1545.25,1545.25,0,31,31.00
10/29/2007,19:04,1545.00,1545.00,1545.00,1545.00,0,124,124.00
10/29/2007,19:06,1545.25,1545.25,1545.25,1545.25,12,0,12.00
10/29/2007,19:07,1545.00,1545.25,1545.00,1545.25,26,3,29.00
10/29/2007,19:09,1545.25,1545.25,1545.25,1545.25,2,0,2.00
10/29/2007,19:10,1545.25,1545.25,1545.25,1545.25,1,0,1.00
10/29/2007,19:12,1545.50,1545.75,1545.25,1545.75,47,2,49.00
10/29/2007,19:13,1545.75,1545.75,1545.75,1545.75,1,0,1.00
10/29/2007,19:14,1545.50,1545.50,1545.50,1545.50,0,2,2.00
10/29/2007,19:16,1545.50,1545.50,1545.50,1545.50,0,1,1.00
10/29/2007,19:17,1545.50,1545.75,1545.50,1545.75,15,1,16.00
10/29/2007,19:18,1545.50,1545.75,1545.50,1545.75,1,40,41.00
10/29/2007,19:19,1545.50,1545.50,1545.25,1545.25,0,16,16.00
10/29/2007,19:20,1545.50,1545.50,1545.50,1545.50,1,0,1.00
10/29/2007,19:22,1545.50,1545.50,1545.50,1545.50,2,0,2.00
10/29/2007,19:27,1545.75,1545.75,1545.50,1545.50,1,28,29.00
10/29/2007,19:28,1545.50,1545.50,1545.50,1545.50,0,1,1.00
10/29/2007,19:29,1545.50,1545.50,1545.50,1545.50,0,2,2.00
10/29/2007,19:30,1545.50,1545.50,1545.25,1545.25,0,33,33.00
10/29/2007,19:31,1545.00,1545.25,1545.00,1545.25,2,1,3.00
10/29/2007,19:34,1545.25,1545.25,1545.25,1545.25,14,0,14.00
10/29/2007,19:36,1545.00,1545.50,1544.75,1544.75,1,250,251.00
10/29/2007,19:37,1545.00,1545.00,1544.75,1545.00,2,7,9.00
10/29/2007,19:38,1545.00,1545.00,1545.00,1545.00,1,0,1.00
10/29/2007,19:39,1545.25,1545.25,1545.00,1545.00,15,4,19.00
10/29/2007,19:40,1545.00,1545.00,1544.50,1544.75,18,126,144.00
10/29/2007,19:41,1544.75,1544.75,1544.75,1544.75,50,0,50.00
10/29/2007,19:43,1544.75,1544.75,1544.75,1544.75,10,0,10.00
10/29/2007,19:44,1544.75,1545.00,1544.75,1545.00,34,0,34.00
10/29/2007,19:45,1544.75,1545.50,1544.75,1545.25,125,12,137.00
10/29/2007,19:46,1545.25,1545.25,1545.00,1545.00,0,33,33.00
10/29/2007,19:48,1545.00,1545.25,1545.00,1545.25,14,1,15.00
10/29/2007,19:49,1545.50,1546.00,1545.25,1546.00,158,1,159.00
10/29/2007,19:50,1546.00,1546.25,1546.00,1546.25,25,0,25.00
10/29/2007,19:51,1545.50,1545.50,1545.25,1545.50,20,19,39.00
10/29/2007,19:53,1545.75,1545.75,1545.75,1545.75,3,0,3.00
10/29/2007,19:55,1545.50,1545.50,1545.50,1545.50,0,9,9.00
10/29/2007,19:56,1545.50,1545.50,1545.25,1545.25,1,30,31.00
10/29/2007,19:57,1545.50,1545.50,1545.00,1545.00,1,5,6.00
10/29/2007,19:58,1545.25,1545.25,1544.75,1544.75,2,27,29.00
10/29/2007,20:00,1545.00,1545.00,1544.75,1545.00,25,2,27.00
10/29/2007,20:01,1545.00,1545.00,1544.75,1544.75,7,22,29.00
10/29/2007,20:02,1544.75,1544.75,1544.75,1544.75,0,7,7.00
10/29/2007,20:03,1544.75,1544.75,1544.75,1544.75,0,1,1.00
10/29/2007,20:04,1545.00,1545.00,1545.00,1545.00,22,0,22.00
10/29/2007,20:05,1545.00,1545.00,1545.00,1545.00,36,0,36.00
10/29/2007,20:06,1545.00,1545.00,1545.00,1545.00,1,0,1.00
10/29/2007,20:08,1545.25,1545.25,1544.75,1544.75,1,58,59.00
10/29/2007,20:09,1545.00,1545.00,1545.00,1545.00,7,0,7.00
10/29/2007,20:10,1545.25,1545.25,1545.25,1545.25,1,0,1.00
10/29/2007,20:11,1545.00,1545.00,1544.50,1545.00,103,501,604.00
10/29/2007,20:12,1545.00,1545.00,1544.75,1545.00,41,6,47.00
10/29/2007,20:13,1545.00,1545.00,1545.00,1545.00,56,0,56.00
10/29/2007,20:14,1545.00,1545.00,1544.50,1544.50,2,104,106.00
10/29/2007,20:15,1544.75,1544.75,1544.75,1544.75,8,0,8.00
10/29/2007,20:16,1544.75,1544.75,1544.25,1544.75,34,43,77.00
10/29/2007,20:17,1544.75,1544.75,1544.75,1544.75,12,0,12.00
10/29/2007,20:18,1544.75,1544.75,1544.75,1544.75,6,0,6.00
10/29/2007,20:19,1544.75,1544.75,1544.75,1544.75,2,0,2.00
10/29/2007,20:20,1544.50,1544.50,1544.50,1544.50,0,26,26.00
10/29/2007,20:21,1544.50,1544.50,1544.25,1544.50,1,56,57.00
10/29/2007,20:22,1544.25,1544.25,1543.00,1543.25,38,496,534.00
10/29/2007,20:23,1543.25,1543.50,1543.25,1543.25,14,46,60.00
10/29/2007,20:24,1543.25,1543.50,1543.00,1543.00,14,196,210.00
10/29/2007,20:25,1543.00,1543.50,1543.00,1543.50,65,65,130.00
10/29/2007,20:26,1543.25,1543.25,1543.25,1543.25,0,13,13.00
10/29/2007,20:27,1543.25,1543.25,1543.25,1543.25,0,17,17.00
10/29/2007,20:28,1543.25,1543.75,1543.25,1543.50,18,11,29.00
10/29/2007,20:29,1543.50,1543.50,1543.50,1543.50,0,12,12.00
10/29/2007,20:30,1543.50,1543.50,1543.50,1543.50,0,8,8.00
10/29/2007,20:31,1543.25,1543.50,1543.25,1543.25,7,23,30.00
10/29/2007,20:32,1543.25,1543.25,1543.25,1543.25,0,36,36.00
10/29/2007,20:33,1543.25,1543.50,1543.25,1543.50,15,45,60.00
10/29/2007,20:34,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/29/2007,20:35,1543.75,1543.75,1543.50,1543.50,1,15,16.00
10/29/2007,20:36,1543.25,1543.25,1543.25,1543.25,0,1,1.00
10/29/2007,20:37,1543.25,1543.25,1543.25,1543.25,0,6,6.00
10/29/2007,20:38,1543.50,1543.50,1543.50,1543.50,14,0,14.00
10/29/2007,20:39,1543.50,1543.50,1543.00,1543.00,4,215,219.00
10/29/2007,20:40,1543.00,1543.25,1543.00,1543.25,3,3,6.00
10/29/2007,20:41,1543.25,1543.25,1543.25,1543.25,27,0,27.00
10/29/2007,20:42,1543.00,1543.25,1543.00,1543.25,6,1,7.00
10/29/2007,20:43,1543.25,1543.50,1543.25,1543.50,4,0,4.00
10/29/2007,20:44,1543.50,1543.50,1543.50,1543.50,5,0,5.00
10/29/2007,20:46,1543.50,1543.50,1543.25,1543.25,1,47,48.00
10/29/2007,20:47,1543.00,1543.25,1543.00,1543.25,2,2,4.00
10/29/2007,20:48,1543.25,1543.25,1543.00,1543.00,3,147,150.00
10/29/2007,20:49,1543.00,1543.25,1543.00,1543.25,1,1,2.00
10/29/2007,20:50,1543.00,1543.00,1543.00,1543.00,0,98,98.00
10/29/2007,20:51,1543.00,1543.00,1543.00,1543.00,0,25,25.00
10/29/2007,20:52,1543.25,1543.25,1543.00,1543.00,28,40,68.00
10/29/2007,20:54,1543.25,1543.25,1543.00,1543.00,1,39,40.00
10/29/2007,20:58,1543.25,1543.25,1543.00,1543.25,110,1,111.00
10/29/2007,20:59,1543.25,1543.25,1543.25,1543.25,3,0,3.00
10/29/2007,21:00,1543.25,1543.25,1543.25,1543.25,16,0,16.00
10/29/2007,21:01,1543.25,1543.25,1543.25,1543.25,10,0,10.00
10/29/2007,21:02,1543.25,1543.25,1543.25,1543.25,19,0,19.00
10/29/2007,21:03,1543.25,1543.25,1543.25,1543.25,15,0,15.00
10/29/2007,21:04,1543.50,1543.50,1543.50,1543.50,1,0,1.00
10/29/2007,21:05,1543.25,1543.25,1543.25,1543.25,0,197,197.00
10/29/2007,21:07,1543.25,1543.25,1543.25,1543.25,0,1,1.00
10/29/2007,21:08,1543.25,1543.25,1543.25,1543.25,0,1,1.00
10/29/2007,21:10,1543.25,1543.25,1543.25,1543.25,0,6,6.00
10/29/2007,21:11,1543.50,1543.50,1543.50,1543.50,1,0,1.00
10/29/2007,21:12,1543.50,1543.50,1543.50,1543.50,2,0,2.00
10/29/2007,21:13,1543.50,1543.50,1543.50,1543.50,11,0,11.00
10/29/2007,21:14,1543.50,1543.50,1543.50,1543.50,11,0,11.00
10/29/2007,21:15,1543.75,1543.75,1543.75,1543.75,4,0,4.00
10/29/2007,21:16,1543.75,1543.75,1543.50,1543.50,1,2,3.00
10/29/2007,21:17,1543.75,1543.75,1543.50,1543.75,70,2,72.00
10/29/2007,21:18,1543.75,1543.75,1543.75,1543.75,2,0,2.00
10/29/2007,21:19,1543.50,1543.50,1543.50,1543.50,0,40,40.00
10/29/2007,21:20,1543.50,1543.75,1543.50,1543.75,6,2,8.00
10/29/2007,21:22,1543.75,1543.75,1543.75,1543.75,4,0,4.00
10/29/2007,21:23,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/29/2007,21:26,1543.75,1544.25,1543.75,1544.25,91,0,91.00
10/29/2007,21:27,1543.75,1543.75,1543.50,1543.50,0,8,8.00
10/29/2007,21:29,1543.50,1543.50,1543.50,1543.50,0,6,6.00
10/29/2007,21:30,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/29/2007,21:31,1543.75,1543.75,1543.75,1543.75,11,0,11.00
10/29/2007,21:32,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/29/2007,21:33,1543.75,1543.75,1543.50,1543.50,5,41,46.00
10/29/2007,21:34,1543.50,1543.50,1543.50,1543.50,0,10,10.00
10/29/2007,21:35,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/29/2007,21:36,1543.50,1543.50,1543.50,1543.50,0,1,1.00
10/29/2007,21:38,1543.75,1543.75,1543.75,1543.75,1,0,1.00
10/29/2007,21:39,1543.50,1543.50,1543.50,1543.50,0,15,15.00
10/29/2007,21:40,1543.50,1543.50,1543.50,1543.50,0,4,4.00
10/29/2007,21:41,1543.50,1543.50,1543.25,1543.25,0,14,14.00
10/29/2007,21:44,1543.25,1543.25,1543.25,1543.25,0,4,4.00
10/29/2007,21:45,1543.25,1543.50,1543.25,1543.50,5,2,7.00
10/29/2007,21:46,1543.50,1543.50,1543.50,1543.50,5,0,5.00
10/29/2007,21:47,1543.50,1543.50,1543.50,1543.50,1,0,1.00
10/29/2007,21:48,1543.50,1543.50,1543.50,1543.50,2,0,2.00
10/29/2007,21:49,1543.50,1543.50,1543.25,1543.25,4,6,10.00
10/29/2007,21:53,1543.50,1543.50,1543.50,1543.50,2,0,2.00
10/29/2007,21:56,1543.25,1543.25,1543.25,1543.25,0,100,100.00
10/29/2007,21:57,1543.25,1543.25,1543.00,1543.00,0,5,5.00
10/29/2007,21:58,1543.25,1543.25,1543.00,1543.00,3,1,4.00
10/29/2007,21:59,1543.25,1543.25,1543.25,1543.25,6,0,6.00
10/29/2007,22:00,1543.25,1543.50,1543.25,1543.25,86,28,114.00
10/29/2007,22:01,1543.25,1543.25,1543.25,1543.25,0,5,5.00
10/29/2007,22:03,1543.25,1543.25,1543.25,1543.25,0,2,2.00
10/29/2007,22:04,1543.25,1543.25,1543.25,1543.25,0,3,3.00
10/29/2007,22:05,1543.00,1543.00,1543.00,1543.00,0,10,10.00
10/29/2007,22:06,1543.00,1543.00,1543.00,1543.00,0,5,5.00
10/29/2007,22:07,1543.00,1543.00,1542.75,1543.00,1,83,84.00
10/29/2007,22:08,1543.00,1543.00,1543.00,1543.00,26,0,26.00
10/29/2007,22:09,1543.00,1543.00,1543.00,1543.00,1,0,1.00
10/29/2007,22:10,1542.75,1542.75,1542.75,1542.75,0,15,15.00
10/29/2007,22:11,1543.00,1543.00,1543.00,1543.00,200,0,200.00
10/29/2007,22:12,1543.00,1543.00,1542.75,1542.75,130,5,135.00
10/29/2007,22:13,1543.00,1543.00,1543.00,1543.00,1,0,1.00
10/29/2007,22:14,1543.00,1543.00,1543.00,1543.00,11,0,11.00
10/29/2007,22:15,1543.00,1543.00,1543.00,1543.00,3,0,3.00
10/29/2007,22:16,1543.00,1544.00,1543.00,1544.00,113,0,113.00
10/29/2007,22:17,1543.75,1543.75,1543.75,1543.75,0,6,6.00
10/29/2007,22:18,1543.75,1543.75,1543.75,1543.75,0,9,9.00
10/29/2007,22:19,1543.50,1543.50,1543.50,1543.50,0,2,2.00
10/29/2007,22:20,1543.50,1543.50,1543.50,1543.50,0,4,4.00
10/29/2007,22:21,1543.50,1543.50,1543.50,1543.50,0,1,1.00
10/29/2007,22:22,1543.75,1543.75,1543.75,1543.75,3,0,3.00
10/29/2007,22:23,1543.50,1543.50,1543.50,1543.50,0,1,1.00
10/29/2007,22:24,1543.25,1543.25,1543.25,1543.25,0,41,41.00
10/29/2007,22:25,1543.25,1543.25,1543.25,1543.25,0,1,1.00
10/29/2007,22:26,1543.25,1543.25,1543.25,1543.25,0,13,13.00
10/29/2007,22:30,1543.50,1543.50,1543.50,1543.50,3,0,3.00
10/29/2007,22:31,1543.25,1543.25,1543.25,1543.25,0,4,4.00
10/29/2007,22:32,1543.25,1543.25,1543.25,1543.25,0,2,2.00
10/29/2007,22:33,1543.00,1543.00,1543.00,1543.00,0,83,83.00
10/29/2007,22:34,1543.00,1543.00,1543.00,1543.00,0,1,1.00
10/29/2007,22:36,1543.00,1543.00,1543.00,1543.00,0,65,65.00
10/29/2007,22:37,1543.00,1543.00,1543.00,1543.00,0,3,3.00
10/29/2007,22:39,1543.00,1543.00,1543.00,1543.00,0,5,5.00
10/29/2007,22:40,1543.00,1543.00,1543.00,1543.00,0,2,2.00
10/29/2007,22:41,1543.00,1543.00,1543.00,1543.00,0,7,7.00
10/29/2007,22:42,1543.00,1543.00,1543.00,1543.00,0,12,12.00
10/29/2007,22:43,1543.00,1543.00,1543.00,1543.00,0,46,46.00
10/29/2007,22:44,1542.75,1542.75,1542.75,1542.75,0,18,18.00
10/29/2007,22:45,1543.00,1543.00,1543.00,1543.00,2,0,2.00
10/29/2007,22:46,1542.75,1542.75,1542.50,1542.50,0,111,111.00
10/29/2007,22:47,1542.50,1542.50,1542.50,1542.50,0,4,4.00
10/29/2007,22:48,1542.75,1542.75,1542.50,1542.75,215,2,217.00
10/29/2007,22:49,1542.75,1542.75,1542.50,1542.50,8,5,13.00
10/29/2007,22:50,1542.50,1542.50,1542.50,1542.50,0,1,1.00
10/29/2007,22:51,1542.50,1542.50,1542.50,1542.50,0,17,17.00
10/29/2007,22:52,1542.75,1542.75,1542.50,1542.50,11,12,23.00
10/29/2007,22:53,1542.75,1542.75,1542.25,1542.25,5,335,340.00
10/29/2007,22:54,1542.25,1542.50,1542.25,1542.25,4,44,48.00
10/29/2007,22:55,1542.50,1542.50,1542.25,1542.25,12,53,65.00
10/29/2007,22:56,1542.25,1542.25,1542.00,1542.25,2,103,105.00
10/29/2007,22:57,1542.25,1542.25,1542.25,1542.25,8,0,8.00
10/29/2007,22:58,1542.50,1542.50,1542.50,1542.50,7,0,7.00
10/29/2007,22:59,1542.50,1542.50,1542.50,1542.50,3,0,3.00
10/29/2007,23:00,1542.25,1542.50,1542.25,1542.50,38,1,39.00
10/29/2007,23:01,1542.50,1542.50,1542.50,1542.50,24,0,24.00
10/29/2007,23:02,1542.50,1542.50,1542.25,1542.25,1,2,3.00
10/29/2007,23:05,1542.50,1542.50,1542.50,1542.50,5,0,5.00
10/29/2007,23:07,1542.50,1542.50,1542.25,1542.25,2,159,161.00
10/29/2007,23:08,1542.25,1542.25,1542.25,1542.25,0,7,7.00
10/29/2007,23:09,1542.50,1542.50,1542.25,1542.50,70,30,100.00
10/29/2007,23:10,1542.50,1542.50,1542.50,1542.50,16,0,16.00
10/29/2007,23:11,1542.50,1542.50,1542.50,1542.50,25,0,25.00
10/29/2007,23:12,1542.50,1542.50,1542.50,1542.50,17,0,17.00
10/29/2007,23:13,1542.50,1542.50,1542.25,1542.50,28,5,33.00
10/29/2007,23:14,1542.50,1542.50,1542.25,1542.25,15,17,32.00
10/29/2007,23:15,1542.25,1542.25,1542.25,1542.25,0,5,5.00
10/29/2007,23:18,1542.50,1542.50,1542.50,1542.50,35,0,35.00
10/29/2007,23:19,1542.50,1542.50,1542.50,1542.50,12,0,12.00
10/29/2007,23:20,1542.50,1542.50,1542.50,1542.50,2,0,2.00
10/29/2007,23:21,1542.25,1542.50,1542.25,1542.50,1,1,2.00
10/29/2007,23:22,1542.50,1542.50,1542.25,1542.50,2,5,7.00
10/29/2007,23:24,1542.50,1542.50,1542.50,1542.50,7,0,7.00
10/29/2007,23:25,1542.25,1542.25,1542.25,1542.25,0,17,17.00
10/29/2007,23:26,1542.25,1542.25,1542.00,1542.00,0,153,153.00
10/29/2007,23:27,1542.00,1542.25,1542.00,1542.25,3,1,4.00
10/29/2007,23:28,1542.00,1542.00,1541.50,1541.75,30,186,216.00
10/29/2007,23:29,1541.50,1541.75,1541.50,1541.75,15,22,37.00
10/29/2007,23:30,1541.75,1541.75,1541.75,1541.75,11,0,11.00
10/29/2007,23:31,1541.50,1541.75,1541.50,1541.75,1,1,2.00
10/29/2007,23:32,1541.75,1542.00,1541.75,1542.00,36,0,36.00
10/29/2007,23:33,1542.00,1542.00,1541.75,1541.75,7,2,9.00
10/29/2007,23:34,1541.75,1541.75,1541.75,1541.75,0,5,5.00
10/29/2007,23:35,1541.75,1541.75,1541.75,1541.75,0,10,10.00
10/29/2007,23:36,1541.75,1541.75,1541.50,1541.50,0,21,21.00
10/29/2007,23:39,1541.50,1541.50,1541.50,1541.50,0,9,9.00
10/29/2007,23:40,1541.50,1541.75,1541.25,1541.50,2,48,50.00
10/29/2007,23:41,1541.25,1541.25,1541.25,1541.25,0,1,1.00
10/29/2007,23:45,1541.75,1541.75,1541.75,1541.75,2,0,2.00
10/29/2007,23:46,1541.50,1541.75,1541.50,1541.75,71,1,72.00
10/29/2007,23:47,1542.00,1542.00,1541.75,1541.75,13,8,21.00
10/29/2007,23:49,1542.25,1542.25,1542.25,1542.25,14,0,14.00
10/29/2007,23:50,1542.00,1542.00,1542.00,1542.00,0,1,1.00
10/29/2007,23:53,1542.25,1542.25,1542.25,1542.25,1,0,1.00
10/29/2007,23:55,1542.50,1542.75,1542.50,1542.75,23,0,23.00
10/29/2007,23:56,1542.75,1543.00,1542.75,1543.00,20,0,20.00
10/29/2007,23:57,1543.00,1543.00,1542.50,1542.50,5,3,8.00
10/29/2007,23:58,1543.00,1543.00,1543.00,1543.00,1,0,1.00
10/30/2007,00:00,1542.75,1543.00,1542.75,1543.00,1,1,2.00
10/30/2007,00:01,1543.00,1543.00,1543.00,1543.00,5,0,5.00
10/30/2007,00:02,1543.00,1543.25,1542.75,1543.25,6,1,7.00
10/30/2007,00:03,1543.25,1543.25,1542.75,1542.75,3,16,19.00
10/30/2007,00:04,1542.50,1542.75,1542.50,1542.75,1,20,21.00
10/30/2007,00:05,1542.50,1542.50,1542.50,1542.50,0,31,31.00
10/30/2007,00:06,1542.75,1542.75,1542.50,1542.75,27,1,28.00
10/30/2007,00:07,1542.75,1542.75,1542.25,1542.25,1,12,13.00
10/30/2007,00:08,1542.00,1542.25,1542.00,1542.25,1,10,11.00
10/30/2007,00:09,1542.25,1542.50,1542.25,1542.50,10,0,10.00
10/30/2007,00:10,1542.25,1542.25,1541.75,1541.75,0,33,33.00
10/30/2007,00:11,1541.75,1541.75,1541.50,1541.50,1,17,18.00
10/30/2007,00:12,1541.50,1541.75,1541.50,1541.50,2,8,10.00
10/30/2007,00:13,1541.75,1541.75,1541.50,1541.50,24,4,28.00
10/30/2007,00:14,1541.75,1542.00,1541.75,1542.00,75,0,75.00
10/30/2007,00:17,1541.75,1542.00,1541.75,1542.00,1,1,2.00
10/30/2007,00:18,1542.00,1542.00,1542.00,1542.00,20,0,20.00
10/30/2007,00:19,1542.00,1542.00,1542.00,1542.00,1,0,1.00
10/30/2007,00:20,1542.00,1542.00,1542.00,1542.00,27,0,27.00
10/30/2007,00:21,1542.25,1542.25,1542.25,1542.25,31,0,31.00
10/30/2007,00:22,1542.25,1542.50,1542.25,1542.50,17,0,17.00
10/30/2007,00:23,1542.25,1542.25,1542.25,1542.25,0,11,11.00
10/30/2007,00:24,1542.00,1542.25,1542.00,1542.25,1,13,14.00
10/30/2007,00:25,1542.25,1542.25,1542.25,1542.25,1,0,1.00
10/30/2007,00:26,1542.25,1542.25,1542.25,1542.25,1,0,1.00
10/30/2007,00:27,1542.00,1542.50,1542.00,1542.50,63,10,73.00
10/30/2007,00:28,1542.25,1542.25,1542.25,1542.25,0,29,29.00
10/30/2007,00:29,1542.50,1542.75,1542.50,1542.75,129,0,129.00
10/30/2007,00:30,1542.50,1542.75,1542.50,1542.75,6,1,7.00
10/30/2007,00:31,1542.50,1542.75,1542.50,1542.75,33,1,34.00
10/30/2007,00:32,1543.00,1543.00,1542.75,1542.75,1,5,6.00
10/30/2007,00:33,1543.00,1543.00,1543.00,1543.00,1,0,1.00
10/30/2007,00:34,1542.75,1542.75,1542.75,1542.75,0,77,77.00
10/30/2007,00:35,1542.50,1542.50,1542.50,1542.50,0,3,3.00
10/30/2007,00:36,1542.75,1542.75,1542.75,1542.75,2,0,2.00
10/30/2007,00:37,1542.75,1542.75,1542.75,1542.75,1,0,1.00
10/30/2007,00:38,1542.75,1542.75,1542.75,1542.75,10,0,10.00
10/30/2007,00:39,1543.00,1543.00,1543.00,1543.00,6,0,6.00
10/30/2007,00:40,1543.00,1543.00,1543.00,1543.00,50,0,50.00
10/30/2007,00:41,1542.75,1542.75,1542.75,1542.75,0,44,44.00
10/30/2007,00:46,1543.00,1543.25,1543.00,1543.00,55,10,65.00
10/30/2007,00:47,1542.75,1542.75,1542.50,1542.50,0,5,5.00
10/30/2007,00:48,1542.50,1542.75,1542.50,1542.75,1,1,2.00
10/30/2007,00:49,1543.00,1543.00,1543.00,1543.00,3,0,3.00
10/30/2007,00:50,1542.50,1543.00,1542.50,1543.00,15,1,16.00
10/30/2007,00:51,1542.50,1543.00,1542.50,1542.75,1,3,4.00
10/30/2007,00:52,1542.75,1542.75,1542.75,1542.75,0,3,3.00
10/30/2007,00:53,1543.00,1543.00,1543.00,1543.00,11,0,11.00
10/30/2007,00:54,1543.00,1543.25,1543.00,1543.25,20,0,20.00
10/30/2007,00:55,1543.25,1543.25,1543.00,1543.25,10,25,35.00
10/30/2007,00:56,1543.00,1543.00,1542.75,1542.75,20,9,29.00
10/30/2007,00:57,1543.00,1543.00,1543.00,1543.00,19,0,19.00
10/30/2007,00:58,1542.75,1542.75,1542.75,1542.75,0,10,10.00
10/30/2007,01:00,1542.75,1542.75,1542.75,1542.75,0,8,8.00
10/30/2007,01:01,1542.75,1543.50,1542.75,1543.50,18,3,21.00
10/30/2007,01:02,1543.00,1543.00,1543.00,1543.00,0,8,8.00
10/30/2007,01:03,1542.75,1543.50,1542.75,1543.50,5,2,7.00
10/30/2007,01:04,1542.75,1542.75,1542.75,1542.75,0,4,4.00
10/30/2007,01:05,1542.75,1543.00,1542.75,1543.00,3,8,11.00
10/30/2007,01:06,1543.00,1543.00,1543.00,1543.00,4,0,4.00
10/30/2007,01:07,1542.75,1542.75,1542.75,1542.75,0,4,4.00
10/30/2007,01:08,1543.00,1543.00,1542.75,1542.75,10,7,17.00
10/30/2007,01:09,1542.75,1542.75,1542.50,1542.50,0,6,6.00
10/30/2007,01:10,1542.50,1542.50,1542.50,1542.50,0,32,32.00
10/30/2007,01:11,1542.25,1542.50,1542.25,1542.50,13,2,15.00
10/30/2007,01:12,1542.50,1542.50,1542.50,1542.50,2,0,2.00
10/30/2007,01:13,1542.50,1542.50,1542.50,1542.50,6,0,6.00
10/30/2007,01:14,1542.50,1542.50,1542.50,1542.50,5,0,5.00
10/30/2007,01:15,1542.25,1542.50,1542.25,1542.50,1,5,6.00
10/30/2007,01:16,1542.50,1542.50,1542.50,1542.50,4,0,4.00
10/30/2007,01:17,1542.50,1542.50,1542.50,1542.50,6,0,6.00
10/30/2007,01:18,1542.50,1542.50,1542.50,1542.50,12,0,12.00
10/30/2007,01:19,1542.50,1542.50,1542.25,1542.25,2,2,4.00
10/30/2007,01:20,1542.25,1542.75,1542.25,1542.25,2,4,6.00
10/30/2007,01:21,1542.50,1542.50,1542.25,1542.25,4,1,5.00
10/30/2007,01:22,1542.50,1542.50,1542.50,1542.50,4,0,4.00
10/30/2007,01:23,1542.50,1542.50,1542.50,1542.50,4,0,4.00
10/30/2007,01:24,1542.50,1542.50,1542.50,1542.50,2,0,2.00
10/30/2007,01:25,1542.50,1542.50,1542.50,1542.50,4,0,4.00
10/30/2007,01:26,1542.75,1543.25,1542.75,1542.75,35,19,54.00
10/30/2007,01:27,1542.75,1542.75,1542.75,1542.75,0,2,2.00
10/30/2007,01:28,1543.00,1543.25,1542.75,1543.25,18,2,20.00
10/30/2007,01:29,1543.00,1543.00,1542.75,1542.75,0,9,9.00
10/30/2007,01:30,1543.00,1543.25,1543.00,1543.00,40,10,50.00
10/30/2007,01:31,1543.00,1543.00,1543.00,1543.00,0,11,11.00
10/30/2007,01:33,1543.25,1543.25,1543.00,1543.00,1,1,2.00
10/30/2007,01:35,1543.00,1543.00,1542.75,1542.75,0,2,2.00
10/30/2007,01:36,1543.00,1543.00,1543.00,1543.00,4,0,4.00
10/30/2007,01:38,1542.75,1543.00,1542.75,1543.00,2,100,102.00
10/30/2007,01:39,1543.00,1543.00,1543.00,1543.00,1,0,1.00
10/30/2007,01:40,1543.00,1543.00,1542.75,1542.75,4,4,8.00
10/30/2007,01:41,1543.00,1543.00,1543.00,1543.00,3,0,3.00
10/30/2007,01:42,1543.00,1543.00,1543.00,1543.00,1,0,1.00
10/30/2007,01:43,1543.00,1543.50,1543.00,1543.50,48,0,48.00
10/30/2007,01:44,1543.50,1543.50,1543.00,1543.00,20,1,21.00
10/30/2007,01:45,1543.50,1543.75,1543.00,1543.75,12,2,14.00
10/30/2007,01:46,1543.25,1543.25,1543.00,1543.25,25,156,181.00
10/30/2007,01:47,1543.25,1543.25,1543.00,1543.25,51,2,53.00
10/30/2007,01:48,1543.00,1543.00,1543.00,1543.00,0,8,8.00
10/30/2007,01:49,1543.00,1543.25,1542.75,1542.75,1,3,4.00
10/30/2007,01:50,1542.75,1543.00,1542.75,1543.00,10,3,13.00
10/30/2007,01:51,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/30/2007,01:52,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/30/2007,01:53,1542.75,1542.75,1542.75,1542.75,0,1,1.00
10/30/2007,01:54,1542.75,1542.75,1542.50,1542.50,0,38,38.00
10/30/2007,01:55,1542.75,1542.75,1542.75,1542.75,1,0,1.00
10/30/2007,01:58,1542.75,1542.75,1542.75,1542.75,10,0,10.00
10/30/2007,01:59,1542.75,1542.75,1542.75,1542.75,11,0,11.00
10/30/2007,02:00,1542.50,1542.50,1542.50,1542.50,0,76,76.00
10/30/2007,02:01,1542.25,1542.50,1542.25,1542.50,66,4,70.00
10/30/2007,02:02,1542.75,1542.75,1542.75,1542.75,50,0,50.00
10/30/2007,02:03,1542.75,1542.75,1542.75,1542.75,37,0,37.00
10/30/2007,02:04,1542.75,1542.75,1542.75,1542.75,3,0,3.00
10/30/2007,02:05,1542.75,1542.75,1542.50,1542.75,2,1,3.00
10/30/2007,02:06,1542.75,1542.75,1542.75,1542.75,22,0,22.00
10/30/2007,02:07,1542.75,1542.75,1542.75,1542.75,3,0,3.00
10/30/2007,02:08,1542.75,1542.75,1542.50,1542.50,1,1,2.00
10/30/2007,02:09,1542.50,1542.50,1542.25,1542.25,7,42,49.00
10/30/2007,02:10,1542.25,1542.25,1542.00,1542.00,6,86,92.00
10/30/2007,02:11,1542.00,1542.00,1542.00,1542.00,0,98,98.00
10/30/2007,02:12,1542.00,1542.00,1541.50,1541.75,33,90,123.00
10/30/2007,02:13,1541.75,1541.75,1541.50,1541.50,39,40,79.00
10/30/2007,02:14,1541.25,1541.75,1541.25,1541.50,3,45,48.00
10/30/2007,02:15,1541.50,1541.75,1541.50,1541.50,1,60,61.00
10/30/2007,02:16,1541.50,1541.50,1541.25,1541.50,54,4,58.00
10/30/2007,02:17,1541.75,1542.00,1541.50,1541.75,106,14,120.00
10/30/2007,02:18,1541.75,1541.75,1541.75,1541.75,0,3,3.00
10/30/2007,02:19,1541.75,1541.75,1541.75,1541.75,0,9,9.00
10/30/2007,02:20,1541.75,1541.75,1541.75,1541.75,0,7,7.00
10/30/2007,02:21,1542.00,1542.00,1541.75,1542.00,50,109,159.00
10/30/2007,02:22,1542.25,1542.25,1542.00,1542.25,26,25,51.00
10/30/2007,02:24,1542.00,1542.00,1542.00,1542.00,0,1,1.00
10/30/2007,02:25,1542.25,1542.50,1542.25,1542.25,37,27,64.00
10/30/2007,02:26,1542.25,1542.25,1542.00,1542.25,41,10,51.00
10/30/2007,02:27,1542.25,1542.75,1542.25,1542.50,88,6,94.00
10/30/2007,02:28,1542.50,1543.00,1542.50,1542.75,109,140,249.00
10/30/2007,02:29,1542.50,1542.50,1542.50,1542.50,0,22,22.00
10/30/2007,02:31,1542.50,1542.50,1542.50,1542.50,0,167,167.00
10/30/2007,02:32,1542.75,1542.75,1542.50,1542.50,5,104,109.00
10/30/2007,02:33,1542.75,1542.75,1542.50,1542.50,109,2,111.00
10/30/2007,02:34,1542.50,1542.50,1542.50,1542.50,0,48,48.00
10/30/2007,02:35,1542.50,1542.75,1542.50,1542.75,5,77,82.00
10/30/2007,02:36,1542.50,1542.75,1542.50,1542.75,1,2,3.00
10/30/2007,02:37,1542.50,1542.50,1542.50,1542.50,0,83,83.00
10/30/2007,02:38,1542.50,1542.50,1542.50,1542.50,0,11,11.00
10/30/2007,02:39,1542.50,1542.50,1542.50,1542.50,0,50,50.00
10/30/2007,02:40,1542.50,1542.50,1542.50,1542.50,0,3,3.00
10/30/2007,02:41,1542.50,1542.50,1542.50,1542.50,0,1,1.00
10/30/2007,02:42,1542.25,1542.50,1542.25,1542.50,5,1,6.00
10/30/2007,02:43,1542.50,1542.50,1542.25,1542.50,2,10,12.00
10/30/2007,02:44,1542.50,1542.50,1542.25,1542.25,6,3,9.00
10/30/2007,02:45,1542.25,1542.25,1542.00,1542.00,0,149,149.00
10/30/2007,02:46,1542.00,1542.00,1542.00,1542.00,0,105,105.00
10/30/2007,02:47,1542.00,1542.00,1541.75,1542.00,4,58,62.00
10/30/2007,02:49,1542.00,1542.00,1542.00,1542.00,52,0,52.00
10/30/2007,02:50,1541.75,1541.75,1541.75,1541.75,0,37,37.00
10/30/2007,02:51,1542.00,1542.00,1542.00,1542.00,6,0,6.00
10/30/2007,02:53,1542.00,1542.00,1542.00,1542.00,6,0,6.00
10/30/2007,02:54,1541.75,1541.75,1541.75,1541.75,0,5,5.00
10/30/2007,02:55,1541.75,1542.00,1541.50,1541.50,44,208,252.00
10/30/2007,02:56,1542.00,1542.00,1541.75,1541.75,4,13,17.00
10/30/2007,02:57,1541.50,1541.75,1541.50,1541.50,10,8,18.00
10/30/2007,02:58,1541.75,1541.75,1541.50,1541.50,8,22,30.00
10/30/2007,02:59,1541.50,1542.25,1541.50,1542.00,59,56,115.00
10/30/2007,03:00,1542.00,1542.00,1541.50,1541.50,0,82,82.00
10/30/2007,03:01,1541.50,1541.75,1541.50,1541.75,114,9,123.00
10/30/2007,03:02,1541.75,1541.75,1541.50,1541.50,23,2,25.00
10/30/2007,03:03,1542.00,1542.00,1542.00,1542.00,31,0,31.00
10/30/2007,03:04,1541.75,1541.75,1541.50,1541.50,1,87,88.00
10/30/2007,03:05,1541.50,1541.75,1541.50,1541.75,54,79,133.00
10/30/2007,03:06,1541.75,1542.00,1541.50,1542.00,54,1,55.00
10/30/2007,03:07,1542.00,1542.25,1542.00,1542.00,43,34,77.00
10/30/2007,03:08,1542.00,1542.25,1542.00,1542.00,25,13,38.00
10/30/2007,03:09,1542.25,1542.25,1542.00,1542.00,41,1,42.00
10/30/2007,03:10,1542.25,1542.75,1542.25,1542.25,125,7,132.00
10/30/2007,03:11,1542.50,1542.50,1542.50,1542.50,12,0,12.00
10/30/2007,03:12,1542.25,1542.25,1542.25,1542.25,0,42,42.00
10/30/2007,03:13,1542.50,1542.75,1542.50,1542.75,73,0,73.00
10/30/2007,03:14,1543.00,1543.00,1542.50,1542.50,1,43,44.00
10/30/2007,03:15,1542.50,1542.50,1542.25,1542.50,16,3,19.00
10/30/2007,03:16,1542.75,1542.75,1542.25,1542.50,57,51,108.00
10/30/2007,03:17,1542.75,1542.75,1542.50,1542.75,105,35,140.00
10/30/2007,03:18,1542.50,1542.50,1542.50,1542.50,0,5,5.00
10/30/2007,03:19,1542.75,1543.00,1542.75,1542.75,33,16,49.00
10/30/2007,03:20,1542.75,1542.75,1542.50,1542.50,0,146,146.00
10/30/2007,03:21,1542.75,1542.75,1542.25,1542.75,18,4,22.00
10/30/2007,03:22,1542.75,1542.75,1542.75,1542.75,2,0,2.00
10/30/2007,03:23,1542.75,1543.00,1542.75,1542.75,99,48,147.00
10/30/2007,03:24,1542.75,1542.75,1542.75,1542.75,0,15,15.00
10/30/2007,03:25,1542.75,1543.00,1542.50,1543.00,262,21,283.00
10/30/2007,03:26,1543.00,1543.50,1543.00,1543.50,156,4,160.00
10/30/2007,03:27,1543.50,1543.75,1543.50,1543.75,125,53,178.00
10/30/2007,03:28,1543.50,1543.75,1543.00,1543.00,24,144,168.00
10/30/2007,03:29,1543.25,1543.25,1542.75,1543.00,57,31,88.00
10/30/2007,03:30,1543.00,1543.25,1542.75,1543.00,103,6,109.00
10/30/2007,03:31,1543.00,1543.50,1543.00,1543.50,68,68,136.00
10/30/2007,03:32,1543.50,1543.50,1543.00,1543.25,20,89,109.00
10/30/2007,03:33,1543.25,1543.25,1543.25,1543.25,1,0,1.00
10/30/2007,03:34,1543.25,1543.25,1543.25,1543.25,48,0,48.00
10/30/2007,03:35,1543.25,1543.25,1543.00,1543.00,66,1,67.00
10/30/2007,03:36,1543.00,1543.00,1543.00,1543.00,0,12,12.00
10/30/2007,03:37,1543.00,1543.00,1542.75,1543.00,35,68,103.00
10/30/2007,03:38,1543.00,1543.00,1543.00,1543.00,2,0,2.00
10/30/2007,03:39,1543.25,1543.25,1543.25,1543.25,50,0,50.00
10/30/2007,03:40,1543.25,1543.25,1543.00,1543.00,34,15,49.00
10/30/2007,03:41,1543.00,1543.00,1543.00,1543.00,0,5,5.00
10/30/2007,03:42,1543.00,1543.00,1543.00,1543.00,0,4,4.00
10/30/2007,03:43,1543.25,1543.50,1543.00,1543.00,80,79,159.00
10/30/2007,03:44,1543.25,1543.25,1543.25,1543.25,26,0,26.00
10/30/2007,03:45,1543.25,1543.25,1543.25,1543.25,29,0,29.00
10/30/2007,03:46,1543.25,1543.25,1543.25,1543.25,4,0,4.00
10/30/2007,03:47,1543.25,1543.25,1543.25,1543.25,25,0,25.00
10/30/2007,03:48,1543.25,1543.50,1543.25,1543.25,34,235,269.00
10/30/2007,03:49,1543.25,1543.25,1543.25,1543.25,0,18,18.00
10/30/2007,03:50,1543.50,1543.75,1543.50,1543.50,95,65,160.00
10/30/2007,03:51,1543.50,1543.75,1543.50,1543.50,4,51,55.00
10/30/2007,03:53,1543.50,1543.50,1543.50,1543.50,0,11,11.00
10/30/2007,03:54,1543.50,1543.75,1543.25,1543.25,3,37,40.00
10/30/2007,03:55,1543.50,1543.50,1543.50,1543.50,60,0,60.00
10/30/2007,03:56,1543.50,1544.00,1543.50,1543.75,73,9,82.00
10/30/2007,03:57,1544.00,1544.00,1544.00,1544.00,154,0,154.00
10/30/2007,03:58,1544.00,1544.25,1544.00,1544.25,239,4,243.00
10/30/2007,03:59,1544.25,1544.25,1544.00,1544.00,151,31,182.00
10/30/2007,04:00,1544.25,1544.50,1544.00,1544.25,107,9,116.00
10/30/2007,04:01,1544.25,1544.25,1543.50,1543.75,151,138,289.00
10/30/2007,04:02,1543.75,1544.00,1543.75,1543.75,5,75,80.00
10/30/2007,04:03,1543.75,1543.75,1543.50,1543.50,0,67,67.00
10/30/2007,04:04,1543.75,1544.00,1543.75,1544.00,98,0,98.00
10/30/2007,04:05,1544.00,1544.00,1543.75,1543.75,10,1,11.00
10/30/2007,04:06,1543.75,1543.75,1543.75,1543.75,0,10,10.00
10/30/2007,04:07,1544.00,1544.25,1544.00,1544.25,136,50,186.00
10/30/2007,04:08,1544.00,1544.25,1544.00,1544.25,2,4,6.00
10/30/2007,04:09,1544.00,1544.00,1544.00,1544.00,0,19,19.00
10/30/2007,04:10,1544.00,1544.00,1543.75,1544.00,58,14,72.00
10/30/2007,04:11,1544.00,1544.00,1544.00,1544.00,20,0,20.00
10/30/2007,04:12,1543.75,1544.00,1543.75,1544.00,1,4,5.00
10/30/2007,04:13,1544.00,1544.00,1544.00,1544.00,44,0,44.00
10/30/2007,04:14,1544.00,1544.00,1543.75,1543.75,59,60,119.00
10/30/2007,04:15,1543.75,1543.75,1543.75,1543.75,0,2,2.00
10/30/2007,04:16,1543.75,1543.75,1543.75,1543.75,0,3,3.00
10/30/2007,04:17,1544.00,1544.00,1543.75,1543.75,6,5,11.00
10/30/2007,04:18,1544.00,1544.00,1543.75,1544.00,29,10,39.00
10/30/2007,04:19,1544.00,1544.25,1544.00,1544.25,17,0,17.00
10/30/2007,04:20,1544.25,1544.50,1544.25,1544.25,81,1,82.00
10/30/2007,04:21,1544.50,1544.50,1544.25,1544.25,2,1,3.00
10/30/2007,04:22,1544.50,1544.50,1544.25,1544.25,22,95,117.00
10/30/2007,04:23,1544.50,1544.50,1544.25,1544.25,119,157,276.00
10/30/2007,04:24,1544.25,1544.75,1544.25,1544.75,170,22,192.00
10/30/2007,04:25,1544.75,1544.75,1544.75,1544.75,2,0,2.00
10/30/2007,04:26,1544.50,1544.50,1544.50,1544.50,0,30,30.00
10/30/2007,04:27,1544.75,1544.75,1544.50,1544.50,9,3,12.00
10/30/2007,04:28,1544.75,1544.75,1544.50,1544.50,1,19,20.00
10/30/2007,04:29,1544.50,1544.50,1544.50,1544.50,0,107,107.00
10/30/2007,04:30,1544.50,1544.50,1544.50,1544.50,0,85,85.00
10/30/2007,04:31,1544.50,1544.75,1544.50,1544.50,1,20,21.00
10/30/2007,04:32,1544.50,1544.50,1544.25,1544.25,0,64,64.00
10/30/2007,04:33,1544.50,1544.50,1544.50,1544.50,41,0,41.00
10/30/2007,04:34,1544.25,1544.25,1544.00,1544.00,1,105,106.00
10/30/2007,04:35,1544.00,1544.25,1544.00,1544.25,4,3,7.00
10/30/2007,04:36,1544.25,1544.25,1544.00,1544.00,1,13,14.00
10/30/2007,04:37,1544.00,1544.00,1544.00,1544.00,0,16,16.00
10/30/2007,04:38,1544.00,1544.00,1544.00,1544.00,0,13,13.00
10/30/2007,04:39,1544.00,1544.00,1543.75,1543.75,22,55,77.00
10/30/2007,04:40,1544.00,1544.25,1544.00,1544.25,63,0,63.00
10/30/2007,04:41,1544.00,1544.00,1543.75,1543.75,70,107,177.00
10/30/2007,04:42,1543.75,1544.00,1543.75,1544.00,56,3,59.00
10/30/2007,04:43,1544.00,1544.00,1543.75,1543.75,37,15,52.00
10/30/2007,04:44,1544.00,1544.00,1544.00,1544.00,3,0,3.00
10/30/2007,04:45,1544.00,1544.00,1543.75,1543.75,10,49,59.00
10/30/2007,04:46,1543.75,1544.00,1543.75,1544.00,5,5,10.00
10/30/2007,04:47,1543.75,1544.00,1543.75,1543.75,15,77,92.00
10/30/2007,04:48,1543.75,1543.75,1543.75,1543.75,0,6,6.00
10/30/2007,04:49,1543.75,1543.75,1543.50,1543.50,5,50,55.00
10/30/2007,04:50,1543.50,1543.50,1543.50,1543.50,0,52,52.00
10/30/2007,04:51,1543.50,1543.50,1543.00,1543.25,20,213,233.00
10/30/2007,04:52,1543.25,1543.25,1543.00,1543.25,41,3,44.00
10/30/2007,04:53,1543.25,1543.50,1543.25,1543.25,23,51,74.00
10/30/2007,04:54,1543.25,1543.50,1543.25,1543.50,67,4,71.00
10/30/2007,04:55,1543.50,1543.50,1543.25,1543.50,68,8,76.00
10/30/2007,04:56,1543.50,1543.50,1543.50,1543.50,165,0,165.00
10/30/2007,04:57,1543.50,1543.75,1543.50,1543.75,32,0,32.00
10/30/2007,04:58,1543.75,1544.00,1543.75,1544.00,58,0,58.00
10/30/2007,04:59,1544.00,1544.00,1543.75,1543.75,6,64,70.00
10/30/2007,05:00,1543.75,1543.75,1543.75,1543.75,0,51,51.00
10/30/2007,05:01,1543.50,1543.50,1543.25,1543.25,0,27,27.00
10/30/2007,05:02,1543.50,1543.50,1543.00,1543.50,21,99,120.00
10/30/2007,05:03,1543.25,1543.25,1543.25,1543.25,0,53,53.00
10/30/2007,05:04,1543.25,1543.50,1543.00,1543.50,82,20,102.00
10/30/2007,05:06,1543.25,1543.50,1543.25,1543.50,1,4,5.00
10/30/2007,05:07,1543.50,1543.50,1543.50,1543.50,166,0,166.00
10/30/2007,05:08,1543.50,1543.50,1543.50,1543.50,27,0,27.00
10/30/2007,05:09,1543.75,1543.75,1543.50,1543.50,122,25,147.00
10/30/2007,05:10,1543.50,1544.00,1543.50,1544.00,58,2,60.00
10/30/2007,05:11,1544.00,1544.00,1544.00,1544.00,161,0,161.00
10/30/2007,05:13,1544.25,1544.50,1544.00,1544.25,155,88,243.00
10/30/2007,05:14,1544.00,1544.25,1544.00,1544.00,12,26,38.00
10/30/2007,05:15,1544.25,1544.25,1544.00,1544.25,135,3,138.00
10/30/2007,05:16,1544.25,1544.25,1544.00,1544.25,19,122,141.00
10/30/2007,05:17,1544.25,1544.25,1544.25,1544.25,13,0,13.00
10/30/2007,05:18,1544.00,1544.25,1544.00,1544.25,215,104,319.00
10/30/2007,05:19,1544.50,1544.75,1544.25,1544.50,198,2,200.00
10/30/2007,05:20,1544.50,1544.50,1544.50,1544.50,0,1,1.00
10/30/2007,05:21,1544.50,1544.50,1544.50,1544.50,0,33,33.00
10/30/2007,05:22,1544.25,1544.25,1544.25,1544.25,0,1,1.00
10/30/2007,05:23,1544.25,1544.25,1544.25,1544.25,0,50,50.00
10/30/2007,05:24,1544.25,1544.25,1544.25,1544.25,0,26,26.00
10/30/2007,05:25,1544.25,1544.50,1544.00,1544.50,2,108,110.00
10/30/2007,05:26,1544.50,1544.50,1544.25,1544.50,98,1,99.00
10/30/2007,05:27,1544.50,1544.50,1544.25,1544.50,128,1,129.00
10/30/2007,05:28,1544.50,1544.75,1544.50,1544.75,8,1,9.00
10/30/2007,05:29,1544.75,1544.75,1544.50,1544.75,37,1,38.00
10/30/2007,05:30,1544.75,1544.75,1544.75,1544.75,17,0,17.00
10/30/2007,05:31,1544.75,1545.00,1544.25,1544.25,59,373,432.00
10/30/2007,05:32,1544.25,1544.50,1544.25,1544.25,1,9,10.00
10/30/2007,05:33,1544.25,1544.25,1544.25,1544.25,0,12,12.00
10/30/2007,05:34,1544.25,1544.25,1544.25,1544.25,0,102,102.00
10/30/2007,05:36,1544.25,1544.25,1544.00,1544.25,2,93,95.00
10/30/2007,05:37,1544.25,1544.25,1544.25,1544.25,5,0,5.00
10/30/2007,05:38,1544.25,1544.25,1544.00,1544.00,56,23,79.00
10/30/2007,05:39,1544.00,1544.00,1544.00,1544.00,0,13,13.00
10/30/2007,05:40,1544.00,1544.00,1544.00,1544.00,0,36,36.00
10/30/2007,05:41,1544.25,1544.25,1544.00,1544.00,1,136,137.00
10/30/2007,05:42,1544.00,1544.25,1544.00,1544.00,1,10,11.00
10/30/2007,05:43,1544.00,1544.00,1543.50,1543.50,1,647,648.00
10/30/2007,05:44,1543.50,1543.75,1543.50,1543.75,15,90,105.00
10/30/2007,05:45,1543.75,1543.75,1543.50,1543.75,60,5,65.00
10/30/2007,05:46,1543.75,1543.75,1543.25,1543.25,15,31,46.00
10/30/2007,05:47,1543.50,1543.50,1543.00,1543.25,86,119,205.00
10/30/2007,05:48,1543.25,1543.25,1543.00,1543.25,116,21,137.00
10/30/2007,05:49,1543.00,1543.00,1542.25,1542.25,47,516,563.00
10/30/2007,05:50,1542.50,1542.75,1542.50,1542.75,115,16,131.00
10/30/2007,05:51,1542.75,1543.00,1542.75,1543.00,132,0,132.00
10/30/2007,05:52,1543.00,1543.00,1542.50,1542.50,32,31,63.00
10/30/2007,05:53,1542.50,1542.50,1542.00,1542.25,24,270,294.00
10/30/2007,05:54,1542.25,1542.75,1542.25,1542.25,24,165,189.00
10/30/2007,05:55,1542.25,1542.50,1542.25,1542.50,10,3,13.00
10/30/2007,05:56,1542.50,1542.50,1542.25,1542.25,11,106,117.00
10/30/2007,05:57,1542.00,1542.50,1542.00,1542.50,184,2,186.00
10/30/2007,05:58,1542.25,1542.25,1542.00,1542.25,5,125,130.00
10/30/2007,05:59,1542.00,1542.50,1541.75,1542.50,418,202,620.00
10/30/2007,06:00,1542.50,1542.50,1542.50,1542.50,207,0,207.00
10/30/2007,06:01,1542.75,1543.00,1542.50,1542.75,128,3,131.00
10/30/2007,06:02,1543.00,1543.00,1542.75,1543.00,53,11,64.00
10/30/2007,06:03,1543.00,1543.00,1542.75,1543.00,38,8,46.00
10/30/2007,06:04,1543.00,1543.00,1543.00,1543.00,3,0,3.00
10/30/2007,06:05,1543.00,1543.00,1542.50,1542.75,45,639,684.00
10/30/2007,06:06,1542.50,1542.75,1542.50,1542.50,112,13,125.00
10/30/2007,06:07,1542.50,1542.50,1542.25,1542.25,0,62,62.00
10/30/2007,06:08,1542.50,1542.50,1542.50,1542.50,88,0,88.00
10/30/2007,06:09,1542.25,1542.50,1542.25,1542.50,36,3,39.00
10/30/2007,06:10,1542.50,1542.50,1542.25,1542.25,1,1,2.00
10/30/2007,06:11,1542.50,1542.75,1542.50,1542.50,40,153,193.00
10/30/2007,06:12,1542.50,1542.50,1542.50,1542.50,0,11,11.00
10/30/2007,06:13,1542.25,1542.50,1542.25,1542.50,48,42,90.00
10/30/2007,06:14,1542.50,1542.75,1542.50,1542.75,103,0,103.00
10/30/2007,06:15,1542.75,1542.75,1542.75,1542.75,3,0,3.00
10/30/2007,06:16,1542.75,1542.75,1542.50,1542.75,259,2,261.00
10/30/2007,06:17,1542.50,1543.00,1542.50,1543.00,20,1,21.00
10/30/2007,06:18,1543.00,1543.00,1542.75,1543.00,84,1,85.00
10/30/2007,06:19,1542.75,1543.50,1542.75,1543.50,149,8,157.00
10/30/2007,06:20,1543.25,1543.50,1543.25,1543.25,132,18,150.00
10/30/2007,06:21,1543.50,1543.50,1543.25,1543.25,48,111,159.00
10/30/2007,06:22,1543.25,1543.25,1543.00,1543.25,60,18,78.00
10/30/2007,06:23,1543.25,1543.50,1543.25,1543.50,11,13,24.00
10/30/2007,06:24,1543.25,1543.25,1543.25,1543.25,0,114,114.00
10/30/2007,06:25,1543.25,1543.25,1542.75,1542.75,0,184,184.00
10/30/2007,06:26,1543.00,1543.00,1542.25,1542.75,289,307,596.00
10/30/2007,06:27,1542.75,1542.75,1542.50,1542.50,65,11,76.00
10/30/2007,06:28,1542.50,1542.50,1542.25,1542.25,0,139,139.00
10/30/2007,06:29,1542.25,1542.50,1542.25,1542.25,1,14,15.00
10/30/2007,06:30,1542.50,1542.50,1542.00,1542.25,17,239,256.00
10/30/2007,06:31,1542.00,1542.25,1542.00,1542.00,72,21,93.00
10/30/2007,06:32,1542.25,1542.25,1541.75,1542.00,159,753,912.00
10/30/2007,06:33,1542.00,1542.25,1542.00,1542.25,84,0,84.00
10/30/2007,06:34,1542.25,1542.25,1542.25,1542.25,7,0,7.00
10/30/2007,06:35,1542.25,1542.50,1542.25,1542.25,247,1,248.00
10/30/2007,06:36,1542.50,1542.50,1542.25,1542.50,26,151,177.00
10/30/2007,06:37,1542.50,1542.50,1542.25,1542.25,7,1,8.00
10/30/2007,06:38,1542.50,1542.50,1542.25,1542.25,1,8,9.00
10/30/2007,06:39,1542.25,1542.25,1542.25,1542.25,0,40,40.00
10/30/2007,06:40,1542.50,1542.50,1542.25,1542.25,12,173,185.00
10/30/2007,06:41,1542.00,1542.25,1542.00,1542.00,7,52,59.00
10/30/2007,06:42,1542.00,1542.25,1542.00,1542.25,29,90,119.00
10/30/2007,06:43,1542.00,1542.25,1542.00,1542.25,4,1,5.00
10/30/2007,06:44,1542.00,1542.25,1542.00,1542.00,1,11,12.00
10/30/2007,06:45,1542.25,1542.25,1542.00,1542.25,6,76,82.00
10/30/2007,06:46,1542.25,1542.25,1542.25,1542.25,6,0,6.00
10/30/2007,06:47,1542.00,1542.25,1542.00,1542.25,88,2,90.00
10/30/2007,06:48,1542.25,1542.25,1541.75,1542.00,14,307,321.00
10/30/2007,06:49,1542.00,1542.00,1542.00,1542.00,9,0,9.00
10/30/2007,06:50,1541.75,1542.00,1541.75,1541.75,17,2,19.00
10/30/2007,06:51,1541.75,1542.00,1541.50,1541.75,135,341,476.00
10/30/2007,06:52,1541.50,1541.50,1541.25,1541.25,44,429,473.00
10/30/2007,06:53,1541.50,1541.50,1540.75,1541.25,331,1141,1472.00
10/30/2007,06:54,1541.25,1541.25,1541.00,1541.25,185,489,674.00
10/30/2007,06:55,1541.25,1541.50,1540.75,1541.00,236,414,650.00
10/30/2007,06:56,1541.00,1541.25,1540.75,1541.00,10,157,167.00
10/30/2007,06:57,1541.00,1541.25,1541.00,1541.25,145,24,169.00
10/30/2007,06:58,1541.25,1541.25,1541.25,1541.25,148,0,148.00
10/30/2007,06:59,1541.25,1541.25,1540.75,1541.00,12,537,549.00
10/30/2007,07:00,1540.75,1541.00,1540.75,1540.75,3,138,141.00
10/30/2007,07:01,1540.75,1541.00,1540.75,1541.00,195,3,198.00
10/30/2007,07:02,1541.00,1541.50,1541.00,1541.50,455,0,455.00
10/30/2007,07:03,1541.50,1541.50,1541.25,1541.50,93,3,96.00
10/30/2007,07:04,1541.50,1541.50,1541.25,1541.50,93,58,151.00
10/30/2007,07:05,1541.50,1541.75,1541.25,1541.25,324,743,1067.00
10/30/2007,07:06,1541.25,1541.25,1541.00,1541.25,1,15,16.00
10/30/2007,07:07,1541.25,1541.50,1541.00,1541.25,344,37,381.00
10/30/2007,07:08,1541.25,1541.50,1541.25,1541.50,241,9,250.00
10/30/2007,07:09,1541.50,1541.50,1541.50,1541.50,45,0,45.00
10/30/2007,07:10,1541.50,1541.50,1541.25,1541.50,104,101,205.00
10/30/2007,07:11,1541.25,1541.50,1541.25,1541.50,80,124,204.00
10/30/2007,07:12,1541.50,1541.75,1541.25,1541.50,147,70,217.00
10/30/2007,07:13,1541.25,1541.75,1541.25,1541.75,179,9,188.00
10/30/2007,07:14,1541.50,1541.75,1541.25,1541.50,67,572,639.00
10/30/2007,07:15,1541.50,1541.50,1541.25,1541.25,416,3,419.00
10/30/2007,07:16,1541.25,1541.50,1541.25,1541.25,222,68,290.00
10/30/2007,07:17,1541.50,1541.75,1541.50,1541.75,391,39,430.00
10/30/2007,07:18,1541.75,1541.75,1541.50,1541.50,11,269,280.00
10/30/2007,07:19,1541.50,1541.75,1541.25,1541.25,46,197,243.00
10/30/2007,07:20,1541.50,1541.75,1541.25,1541.50,90,63,153.00
10/30/2007,07:21,1541.50,1541.75,1541.50,1541.50,56,145,201.00
10/30/2007,07:22,1541.75,1541.75,1541.50,1541.75,163,6,169.00
10/30/2007,07:23,1541.75,1542.00,1541.75,1541.75,171,20,191.00
10/30/2007,07:24,1541.75,1541.75,1541.50,1541.75,69,145,214.00
10/30/2007,07:25,1541.75,1542.00,1541.50,1542.00,76,10,86.00
10/30/2007,07:26,1541.75,1542.00,1541.75,1541.75,12,45,57.00
10/30/2007,07:27,1542.00,1542.25,1541.75,1542.00,208,5,213.00
10/30/2007,07:28,1542.00,1542.50,1542.00,1542.50,236,92,328.00
10/30/2007,07:29,1542.25,1542.50,1542.25,1542.25,83,6,89.00
10/30/2007,07:30,1542.50,1542.75,1542.25,1542.50,315,67,382.00
10/30/2007,07:31,1542.75,1542.75,1542.50,1542.50,90,55,145.00
10/30/2007,07:32,1542.50,1542.50,1542.00,1542.25,374,261,635.00
10/30/2007,07:33,1542.50,1542.50,1542.00,1542.25,165,434,599.00
10/30/2007,07:34,1542.50,1542.50,1542.25,1542.50,215,121,336.00
10/30/2007,07:35,1542.50,1543.00,1542.50,1542.75,170,56,226.00
10/30/2007,07:36,1542.75,1543.00,1542.75,1543.00,323,48,371.00
10/30/2007,07:37,1543.00,1543.50,1543.00,1543.25,242,140,382.00
10/30/2007,07:38,1543.25,1543.25,1542.50,1542.75,42,265,307.00
10/30/2007,07:39,1543.00,1543.25,1542.75,1542.75,45,175,220.00
10/30/2007,07:40,1542.75,1543.25,1542.75,1543.00,96,86,182.00
10/30/2007,07:41,1543.00,1543.00,1542.50,1542.75,95,149,244.00
10/30/2007,07:42,1543.00,1543.00,1542.75,1543.00,19,16,35.00
10/30/2007,07:43,1542.75,1543.00,1542.75,1542.75,51,9,60.00
10/30/2007,07:44,1543.00,1543.00,1542.50,1542.50,37,350,387.00
10/30/2007,07:45,1542.50,1542.75,1542.50,1542.50,13,19,32.00
10/30/2007,07:46,1542.75,1542.75,1542.50,1542.50,214,176,390.00
10/30/2007,07:47,1542.75,1542.75,1541.50,1541.50,61,1195,1256.00
10/30/2007,07:48,1541.50,1542.00,1541.50,1542.00,339,382,721.00
10/30/2007,07:49,1542.00,1542.00,1541.75,1542.00,84,158,242.00
10/30/2007,07:50,1541.75,1542.50,1541.75,1542.50,597,322,919.00
10/30/2007,07:51,1542.25,1542.25,1541.75,1541.75,9,289,298.00
10/30/2007,07:52,1542.00,1542.00,1541.50,1541.50,38,174,212.00
10/30/2007,07:53,1541.75,1541.75,1541.50,1541.75,131,3,134.00
10/30/2007,07:54,1541.75,1542.00,1541.75,1541.75,149,135,284.00
10/30/2007,07:55,1541.75,1541.75,1541.25,1541.25,598,467,1065.00
10/30/2007,07:56,1541.25,1541.25,1540.50,1541.00,216,1325,1541.00
10/30/2007,07:57,1541.00,1541.00,1540.00,1540.25,171,1656,1827.00
10/30/2007,07:58,1540.00,1541.50,1539.75,1541.00,2143,828,2971.00
10/30/2007,07:59,1541.00,1541.25,1540.25,1540.75,240,861,1101.00
10/30/2007,08:00,1540.50,1540.75,1540.25,1540.50,208,140,348.00
10/30/2007,08:01,1540.50,1540.50,1539.50,1540.25,760,1481,2241.00
10/30/2007,08:02,1540.25,1540.50,1540.00,1540.00,430,481,911.00
10/30/2007,08:03,1540.00,1540.25,1540.00,1540.25,282,317,599.00
10/30/2007,08:04,1540.25,1540.50,1540.00,1540.25,121,373,494.00
10/30/2007,08:05,1540.00,1540.25,1539.75,1540.00,41,149,190.00
10/30/2007,08:06,1540.00,1540.50,1540.00,1540.00,279,374,653.00
10/30/2007,08:07,1540.00,1541.25,1540.00,1540.75,2304,1161,3465.00
10/30/2007,08:08,1540.75,1541.00,1540.75,1541.00,102,7,109.00
10/30/2007,08:09,1541.00,1541.25,1540.75,1541.00,549,120,669.00
10/30/2007,08:10,1541.00,1541.00,1540.25,1540.50,130,907,1037.00
10/30/2007,08:11,1540.25,1540.50,1539.75,1540.00,116,737,853.00
10/30/2007,08:12,1540.00,1540.25,1540.00,1540.00,13,163,176.00
10/30/2007,08:13,1540.00,1540.25,1540.00,1540.25,67,203,270.00
10/30/2007,08:14,1540.00,1540.25,1539.50,1539.75,59,591,650.00
10/30/2007,08:15,1539.50,1540.00,1539.50,1540.00,111,10,121.00
10/30/2007,08:16,1540.00,1540.00,1539.50,1539.50,539,520,1059.00
10/30/2007,08:17,1539.50,1540.00,1539.50,1540.00,296,31,327.00
10/30/2007,08:18,1539.75,1540.25,1539.75,1540.00,430,518,948.00
10/30/2007,08:19,1540.25,1540.50,1540.00,1540.25,275,210,485.00
10/30/2007,08:20,1540.25,1540.50,1540.00,1540.00,6,206,212.00
10/30/2007,08:21,1540.00,1540.25,1540.00,1540.00,29,197,226.00
10/30/2007,08:22,1540.25,1540.50,1540.00,1540.25,399,221,620.00
10/30/2007,08:23,1540.25,1540.25,1540.00,1540.00,17,329,346.00
10/30/2007,08:24,1540.25,1540.25,1540.00,1540.25,95,1,96.00
10/30/2007,08:25,1540.25,1540.25,1540.00,1540.00,21,111,132.00
10/30/2007,08:26,1540.00,1540.25,1540.00,1540.25,21,235,256.00
10/30/2007,08:27,1540.00,1540.25,1540.00,1540.25,25,19,44.00
10/30/2007,08:28,1540.00,1540.50,1540.00,1540.50,202,24,226.00
10/30/2007,08:29,1540.25,1540.50,1540.25,1540.50,167,336,503.00
10/30/2007,08:30,1540.25,1540.75,1540.25,1540.50,800,766,1566.00
10/30/2007,08:31,1540.75,1541.75,1540.50,1541.50,5269,2018,7287.00
10/30/2007,08:32,1541.75,1542.00,1541.00,1541.25,2180,3382,5562.00
10/30/2007,08:33,1541.00,1542.00,1541.00,1541.75,3007,791,3798.00
10/30/2007,08:34,1542.00,1542.00,1541.25,1541.50,2739,4213,6952.00
10/30/2007,08:35,1541.25,1542.00,1541.00,1541.50,4081,3860,7941.00
10/30/2007,08:36,1541.50,1542.50,1541.25,1542.00,3032,3915,6947.00
10/30/2007,08:37,1542.25,1543.25,1542.00,1542.50,4615,2998,7613.00
10/30/2007,08:38,1542.50,1542.50,1541.75,1542.00,1422,1897,3319.00
10/30/2007,08:39,1542.25,1542.50,1541.75,1542.25,1832,1129,2961.00
10/30/2007,08:40,1542.25,1542.50,1541.75,1542.00,869,1031,1900.00
10/30/2007,08:41,1542.00,1542.25,1541.50,1542.25,1951,1198,3149.00
10/30/2007,08:42,1542.25,1542.25,1541.75,1542.00,505,1169,1674.00
10/30/2007,08:43,1542.00,1542.25,1541.50,1542.00,2250,1435,3685.00
10/30/2007,08:44,1542.00,1542.75,1541.75,1542.50,2358,483,2841.00
10/30/2007,08:45,1542.50,1543.00,1542.00,1542.25,1813,1891,3704.00
10/30/2007,08:46,1542.25,1542.25,1541.50,1541.75,995,2075,3070.00
10/30/2007,08:47,1541.50,1541.75,1541.00,1541.25,835,1620,2455.00
10/30/2007,08:48,1541.50,1541.75,1540.75,1541.50,1880,1812,3692.00
10/30/2007,08:49,1541.50,1542.75,1541.50,1542.50,3088,572,3660.00
10/30/2007,08:50,1542.75,1542.75,1542.00,1542.75,1238,987,2225.00
10/30/2007,08:51,1542.75,1543.00,1542.50,1543.00,2475,1517,3992.00
10/30/2007,08:52,1543.00,1543.50,1542.25,1542.50,5810,4116,9926.00
10/30/2007,08:53,1542.50,1543.00,1542.00,1542.75,3014,1329,4343.00
10/30/2007,08:54,1542.75,1543.00,1541.75,1541.75,740,3079,3819.00
10/30/2007,08:55,1541.75,1542.50,1541.75,1542.25,670,345,1015.00
10/30/2007,08:56,1542.25,1542.25,1541.50,1542.00,950,1547,2497.00
10/30/2007,08:57,1541.75,1542.25,1541.75,1541.75,509,446,955.00
10/30/2007,08:58,1541.75,1542.00,1541.00,1541.25,948,1784,2732.00
10/30/2007,08:59,1541.00,1542.25,1541.00,1542.00,1473,754,2227.00
10/30/2007,09:00,1542.00,1542.25,1541.50,1541.75,512,939,1451.00
10/30/2007,09:01,1541.75,1541.75,1540.00,1540.50,5544,7762,13306.00
10/30/2007,09:02,1540.25,1541.50,1539.75,1540.75,2321,3611,5932.00
10/30/2007,09:03,1541.00,1541.50,1540.75,1541.00,1396,826,2222.00
10/30/2007,09:04,1541.00,1542.25,1540.75,1541.75,2598,1291,3889.00
10/30/2007,09:05,1541.75,1542.00,1539.75,1540.00,1773,6074,7847.00
10/30/2007,09:06,1540.00,1540.25,1538.75,1538.75,3585,7618,11203.00
10/30/2007,09:07,1539.00,1539.25,1538.50,1538.75,3906,4263,8169.00
10/30/2007,09:08,1538.75,1539.00,1538.00,1538.25,1944,4511,6455.00
10/30/2007,09:09,1538.25,1539.00,1537.75,1538.00,5392,5877,11269.00
10/30/2007,09:10,1538.00,1538.50,1537.50,1538.00,3317,4740,8057.00
10/30/2007,09:11,1538.00,1538.25,1537.00,1537.50,2723,3056,5779.00
10/30/2007,09:12,1537.50,1538.75,1537.50,1538.25,4525,2987,7512.00
10/30/2007,09:13,1538.00,1538.75,1538.00,1538.50,1966,871,2837.00
10/30/2007,09:14,1538.75,1538.75,1538.25,1538.50,890,1242,2132.00
10/30/2007,09:15,1538.50,1539.75,1538.50,1539.50,5093,815,5908.00
10/30/2007,09:16,1539.50,1539.75,1538.75,1539.00,1279,2528,3807.00
10/30/2007,09:17,1538.75,1539.50,1538.75,1539.25,2004,329,2333.00
10/30/2007,09:18,1539.25,1539.50,1538.75,1539.00,596,2076,2672.00
10/30/2007,09:19,1539.00,1539.50,1538.75,1539.50,1222,598,1820.00
10/30/2007,09:20,1539.50,1539.75,1539.00,1539.50,1114,990,2104.00
10/30/2007,09:21,1539.50,1539.75,1539.00,1539.25,95,1798,1893.00
10/30/2007,09:22,1539.00,1539.50,1538.50,1539.50,1296,1447,2743.00
10/30/2007,09:23,1539.50,1540.75,1539.25,1540.50,3065,929,3994.00
10/30/2007,09:24,1540.75,1540.75,1539.50,1540.00,744,2182,2926.00
10/30/2007,09:25,1540.00,1540.25,1539.50,1539.75,717,980,1697.00
10/30/2007,09:26,1539.75,1540.00,1539.25,1539.50,1102,1274,2376.00
10/30/2007,09:27,1539.50,1540.00,1539.25,1539.25,614,2639,3253.00
10/30/2007,09:28,1539.50,1540.50,1539.25,1540.00,2702,1520,4222.00
10/30/2007,09:29,1540.00,1540.75,1539.75,1540.50,2483,815,3298.00
10/30/2007,09:30,1540.50,1541.00,1540.25,1540.50,1459,1671,3130.00
10/30/2007,09:31,1540.50,1540.75,1540.25,1540.25,1035,584,1619.00
10/30/2007,09:32,1540.50,1540.50,1540.00,1540.50,1037,1420,2457.00
10/30/2007,09:33,1540.25,1540.50,1540.00,1540.25,524,774,1298.00
10/30/2007,09:34,1540.25,1541.00,1540.00,1540.25,2393,1571,3964.00
10/30/2007,09:35,1540.25,1540.75,1540.00,1540.50,872,306,1178.00
10/30/2007,09:36,1540.50,1541.75,1540.25,1541.50,4383,1424,5807.00
10/30/2007,09:37,1541.75,1541.75,1541.00,1541.50,1949,1187,3136.00
10/30/2007,09:38,1541.25,1541.50,1541.00,1541.00,877,452,1329.00
10/30/2007,09:39,1541.25,1541.50,1540.50,1540.50,925,2459,3384.00
10/30/2007,09:40,1540.50,1541.00,1540.25,1541.00,984,1328,2312.00
10/30/2007,09:41,1540.75,1541.00,1539.75,1539.75,1358,2863,4221.00
10/30/2007,09:42,1539.75,1540.50,1539.50,1540.25,2160,1155,3315.00
10/30/2007,09:43,1540.25,1540.50,1540.00,1540.50,249,392,641.00
10/30/2007,09:44,1540.25,1540.50,1540.00,1540.25,162,465,627.00
10/30/2007,09:45,1540.25,1540.75,1540.25,1540.50,1163,291,1454.00
10/30/2007,09:46,1540.50,1541.00,1540.25,1541.00,925,277,1202.00
10/30/2007,09:47,1541.00,1541.00,1539.75,1540.00,3502,2630,6132.00
10/30/2007,09:48,1540.00,1540.00,1539.50,1539.50,640,961,1601.00
10/30/2007,09:49,1539.50,1540.50,1539.50,1540.00,1482,1596,3078.00
10/30/2007,09:50,1539.75,1540.25,1539.75,1540.00,1080,595,1675.00
10/30/2007,09:51,1540.00,1540.50,1540.00,1540.25,452,398,850.00
10/30/2007,09:52,1540.50,1540.75,1540.00,1540.50,588,404,992.00
10/30/2007,09:53,1540.50,1540.50,1540.25,1540.25,170,403,573.00
10/30/2007,09:54,1540.50,1540.50,1539.75,1540.50,999,1025,2024.00
10/30/2007,09:55,1540.50,1540.50,1540.00,1540.25,152,826,978.00
10/30/2007,09:56,1540.25,1541.50,1540.25,1541.50,4040,1152,5192.00
10/30/2007,09:57,1541.50,1541.75,1541.00,1541.50,1306,1118,2424.00
10/30/2007,09:58,1541.50,1541.50,1540.75,1541.00,426,1044,1470.00
10/30/2007,09:59,1541.00,1541.25,1540.75,1541.00,304,258,562.00
10/30/2007,10:00,1541.25,1541.25,1540.75,1541.00,394,175,569.00
10/30/2007,10:01,1541.00,1541.25,1540.75,1540.75,133,346,479.00
10/30/2007,10:02,1541.00,1541.00,1540.00,1540.25,398,2533,2931.00
10/30/2007,10:03,1540.00,1540.75,1539.50,1539.50,1248,2257,3505.00
10/30/2007,10:04,1539.50,1540.50,1539.25,1540.25,2507,1012,3519.00
10/30/2007,10:05,1540.25,1540.50,1540.25,1540.50,158,245,403.00
10/30/2007,10:06,1540.50,1540.50,1540.25,1540.25,71,230,301.00
10/30/2007,10:07,1540.50,1540.50,1539.50,1539.75,333,1062,1395.00
10/30/2007,10:08,1539.50,1539.75,1539.25,1539.75,314,807,1121.00
10/30/2007,10:09,1539.50,1540.00,1538.75,1539.00,875,2641,3516.00
10/30/2007,10:10,1538.75,1539.00,1538.50,1539.00,1342,1241,2583.00
10/30/2007,10:11,1539.00,1539.25,1538.50,1538.75,986,3655,4641.00
10/30/2007,10:12,1538.75,1538.75,1538.25,1538.50,886,1268,2154.00
10/30/2007,10:13,1538.50,1539.00,1538.25,1538.50,1326,1276,2602.00
10/30/2007,10:14,1538.75,1538.75,1538.00,1538.50,951,2848,3799.00
10/30/2007,10:15,1538.50,1538.75,1538.25,1538.75,436,654,1090.00
10/30/2007,10:16,1538.75,1539.00,1538.50,1539.00,743,204,947.00
10/30/2007,10:17,1539.00,1539.00,1538.75,1539.00,254,45,299.00
10/30/2007,10:18,1539.00,1539.00,1538.25,1538.50,377,1129,1506.00
10/30/2007,10:19,1538.50,1538.75,1538.50,1538.75,205,304,509.00
10/30/2007,10:20,1538.75,1539.00,1538.75,1539.00,307,93,400.00
10/30/2007,10:21,1539.00,1539.75,1539.00,1539.75,2971,1285,4256.00
10/30/2007,10:22,1539.50,1540.00,1539.25,1539.75,945,975,1920.00
10/30/2007,10:23,1539.75,1540.00,1539.50,1540.00,681,391,1072.00
10/30/2007,10:24,1539.75,1540.00,1539.50,1540.00,1364,862,2226.00
10/30/2007,10:25,1540.00,1540.00,1539.50,1539.50,64,454,518.00
10/30/2007,10:26,1539.75,1539.75,1538.50,1539.00,375,1714,2089.00
10/30/2007,10:27,1538.75,1539.25,1538.50,1539.00,2061,968,3029.00
10/30/2007,10:28,1539.00,1539.25,1538.25,1538.50,868,1351,2219.00
10/30/2007,10:29,1538.25,1538.50,1538.00,1538.25,1223,1861,3084.00
10/30/2007,10:30,1538.25,1538.50,1537.50,1537.75,1319,4467,5786.00
10/30/2007,10:31,1537.50,1538.25,1537.25,1537.25,2122,3029,5151.00
10/30/2007,10:32,1537.50,1537.50,1536.75,1537.25,2574,5032,7606.00
10/30/2007,10:33,1537.25,1537.75,1536.75,1537.50,1797,1302,3099.00
10/30/2007,10:34,1537.75,1538.50,1537.50,1538.00,2278,2328,4606.00
10/30/2007,10:35,1538.00,1538.25,1538.00,1538.25,714,520,1234.00
10/30/2007,10:36,1538.25,1538.25,1537.75,1538.00,391,887,1278.00
10/30/2007,10:37,1538.00,1538.50,1538.00,1538.00,452,394,846.00
10/30/2007,10:38,1538.00,1538.00,1537.25,1537.50,1016,2235,3251.00
10/30/2007,10:39,1537.75,1537.75,1537.25,1537.75,1092,719,1811.00
10/30/2007,10:40,1537.75,1538.00,1537.25,1537.50,1227,1622,2849.00
10/30/2007,10:41,1537.50,1538.00,1537.25,1538.00,508,413,921.00
10/30/2007,10:42,1538.00,1538.00,1537.75,1537.75,1542,650,2192.00
10/30/2007,10:43,1538.00,1538.25,1537.75,1537.75,454,893,1347.00
10/30/2007,10:44,1538.00,1538.00,1537.75,1537.75,253,27,280.00
10/30/2007,10:45,1538.00,1538.50,1538.00,1538.25,996,183,1179.00
10/30/2007,10:46,1538.00,1538.25,1537.50,1537.75,845,1992,2837.00
10/30/2007,10:47,1537.75,1538.00,1537.50,1537.50,385,1100,1485.00
10/30/2007,10:48,1537.75,1538.00,1537.50,1538.00,719,321,1040.00
10/30/2007,10:49,1537.75,1538.50,1537.75,1538.00,1237,1502,2739.00
10/30/2007,10:50,1538.00,1538.25,1537.75,1537.75,314,1450,1764.00
10/30/2007,10:51,1537.75,1537.75,1536.50,1537.00,945,3896,4841.00
10/30/2007,10:52,1537.00,1537.00,1536.00,1536.50,2183,4700,6883.00
10/30/2007,10:53,1536.50,1537.75,1536.25,1537.50,4721,2591,7312.00
10/30/2007,10:54,1537.50,1537.75,1537.25,1537.75,1833,337,2170.00
10/30/2007,10:55,1537.75,1538.00,1537.50,1537.50,695,486,1181.00
10/30/2007,10:56,1537.75,1538.50,1537.50,1538.25,1714,312,2026.00
10/30/2007,10:57,1538.25,1538.75,1538.25,1538.75,2044,479,2523.00
10/30/2007,10:58,1538.75,1538.75,1538.00,1538.50,1117,1143,2260.00
10/30/2007,10:59,1538.50,1539.00,1538.00,1539.00,1161,384,1545.00
10/30/2007,11:00,1538.75,1539.00,1538.50,1538.75,540,946,1486.00
10/30/2007,11:01,1538.75,1538.75,1538.25,1538.75,670,821,1491.00
10/30/2007,11:02,1538.50,1539.50,1538.50,1539.50,1504,285,1789.00
10/30/2007,11:03,1539.50,1539.50,1538.75,1539.25,852,846,1698.00
10/30/2007,11:04,1539.50,1539.50,1539.00,1539.00,63,507,570.00
10/30/2007,11:05,1539.00,1539.25,1539.00,1539.25,563,462,1025.00
10/30/2007,11:06,1539.00,1539.50,1539.00,1539.25,260,51,311.00
10/30/2007,11:07,1539.50,1539.50,1538.75,1538.75,94,317,411.00
10/30/2007,11:08,1538.75,1539.00,1538.25,1538.75,676,1195,1871.00
10/30/2007,11:09,1538.50,1539.25,1538.50,1539.00,869,441,1310.00
10/30/2007,11:10,1539.00,1539.25,1538.75,1539.00,132,131,263.00
10/30/2007,11:11,1539.00,1539.00,1538.75,1538.75,77,336,413.00
10/30/2007,11:12,1538.75,1539.00,1538.50,1538.75,388,161,549.00
10/30/2007,11:13,1538.75,1539.00,1538.50,1538.75,107,166,273.00
10/30/2007,11:14,1538.75,1539.00,1538.75,1538.75,401,24,425.00
10/30/2007,11:15,1539.00,1540.00,1539.00,1539.75,3127,629,3756.00
10/30/2007,11:16,1539.75,1540.00,1539.50,1539.75,601,265,866.00
10/30/2007,11:17,1539.75,1539.75,1539.50,1539.50,352,245,597.00
10/30/2007,11:18,1539.50,1539.75,1539.50,1539.50,27,18,45.00
10/30/2007,11:19,1539.75,1540.25,1539.50,1540.00,1271,883,2154.00
10/30/2007,11:20,1540.00,1540.00,1539.25,1539.25,304,1288,1592.00
10/30/2007,11:21,1539.25,1539.50,1538.75,1539.25,643,1034,1677.00
10/30/2007,11:22,1539.25,1539.50,1538.75,1538.75,268,761,1029.00
10/30/2007,11:23,1538.75,1539.25,1538.75,1539.25,671,94,765.00
10/30/2007,11:24,1539.25,1539.50,1539.00,1539.25,606,252,858.00
10/30/2007,11:25,1539.25,1539.50,1538.75,1539.25,313,627,940.00
10/30/2007,11:26,1539.25,1539.75,1539.00,1539.75,734,164,898.00
10/30/2007,11:27,1539.50,1539.75,1539.25,1539.75,558,214,772.00
10/30/2007,11:28,1539.50,1539.75,1538.50,1538.75,225,926,1151.00
10/30/2007,11:29,1538.50,1538.75,1538.50,1538.50,260,402,662.00
10/30/2007,11:30,1538.50,1539.00,1538.50,1538.75,496,123,619.00
10/30/2007,11:31,1538.75,1539.00,1538.50,1538.50,174,358,532.00
10/30/2007,11:32,1538.75,1539.00,1538.75,1538.75,357,377,734.00
10/30/2007,11:33,1538.75,1539.00,1538.75,1539.00,1828,276,2104.00
10/30/2007,11:34,1539.00,1539.75,1538.75,1539.75,1415,658,2073.00
10/30/2007,11:35,1539.50,1540.00,1539.50,1539.75,532,318,850.00
10/30/2007,11:36,1539.75,1540.00,1539.50,1539.75,1981,797,2778.00
10/30/2007,11:37,1539.75,1540.00,1539.50,1539.75,527,255,782.00
10/30/2007,11:38,1539.75,1539.75,1538.75,1539.25,1132,1636,2768.00
10/30/2007,11:39,1539.25,1539.25,1538.50,1539.00,616,927,1543.00
10/30/2007,11:40,1539.00,1539.25,1538.75,1539.00,230,205,435.00
10/30/2007,11:41,1539.00,1539.25,1538.25,1538.25,168,683,851.00
10/30/2007,11:42,1538.50,1538.50,1537.75,1538.00,644,2235,2879.00
10/30/2007,11:43,1538.25,1538.50,1538.25,1538.25,141,153,294.00
10/30/2007,11:44,1538.25,1538.75,1538.25,1538.50,517,272,789.00
10/30/2007,11:45,1538.25,1538.75,1538.25,1538.50,148,27,175.00
10/30/2007,11:46,1538.50,1539.25,1538.50,1539.00,1131,45,1176.00
10/30/2007,11:47,1539.25,1539.50,1538.75,1538.75,123,322,445.00
10/30/2007,11:48,1539.00,1539.25,1538.50,1539.00,921,165,1086.00
10/30/2007,11:49,1539.25,1539.25,1539.00,1539.00,62,75,137.00
10/30/2007,11:50,1539.00,1539.25,1538.75,1539.00,128,398,526.00
10/30/2007,11:51,1539.25,1539.50,1538.75,1539.50,640,214,854.00
10/30/2007,11:52,1539.50,1540.00,1539.25,1540.00,994,165,1159.00
10/30/2007,11:53,1540.00,1540.25,1539.50,1539.75,1545,453,1998.00
10/30/2007,11:54,1540.00,1540.25,1539.75,1540.00,1500,299,1799.00
10/30/2007,11:55,1540.00,1540.00,1539.50,1539.75,201,381,582.00
10/30/2007,11:56,1540.00,1540.25,1539.75,1540.00,809,812,1621.00
10/30/2007,11:57,1540.00,1540.75,1540.00,1540.50,1588,629,2217.00
10/30/2007,11:58,1540.50,1540.75,1540.25,1540.75,475,246,721.00
10/30/2007,11:59,1540.50,1540.75,1539.75,1540.00,421,1462,1883.00
10/30/2007,12:00,1539.75,1540.25,1539.75,1540.00,238,317,555.00
10/30/2007,12:01,1540.00,1540.50,1540.00,1540.25,712,286,998.00
10/30/2007,12:02,1540.25,1540.75,1540.25,1540.50,598,363,961.00
10/30/2007,12:03,1540.50,1540.75,1540.50,1540.75,208,204,412.00
10/30/2007,12:04,1540.75,1541.00,1540.50,1540.75,349,347,696.00
10/30/2007,12:05,1541.00,1541.00,1540.50,1540.50,410,562,972.00
10/30/2007,12:06,1540.75,1541.00,1539.50,1540.50,1838,2900,4738.00
10/30/2007,12:07,1540.25,1540.50,1539.75,1540.00,188,1227,1415.00
10/30/2007,12:08,1540.00,1540.75,1539.75,1540.75,620,289,909.00
10/30/2007,12:09,1540.50,1541.00,1540.50,1540.75,501,252,753.00
10/30/2007,12:10,1540.75,1541.00,1540.50,1540.75,1194,158,1352.00
10/30/2007,12:11,1541.00,1541.00,1540.75,1541.00,1431,371,1802.00
10/30/2007,12:12,1541.00,1541.00,1539.75,1540.00,439,1852,2291.00
10/30/2007,12:13,1540.25,1540.50,1539.75,1540.00,184,589,773.00
10/30/2007,12:14,1539.75,1540.25,1539.25,1540.25,842,1262,2104.00
10/30/2007,12:15,1540.25,1540.75,1540.00,1540.50,391,715,1106.00
10/30/2007,12:16,1540.50,1541.00,1540.25,1541.00,765,18,783.00
10/30/2007,12:17,1541.00,1541.75,1541.00,1541.25,3019,2296,5315.00
10/30/2007,12:18,1541.50,1543.00,1541.50,1542.75,6137,911,7048.00
10/30/2007,12:19,1542.50,1543.00,1541.00,1541.00,2106,3719,5825.00
10/30/2007,12:20,1541.00,1541.75,1541.00,1541.75,1149,725,1874.00
10/30/2007,12:21,1541.75,1542.00,1541.50,1541.75,674,166,840.00
10/30/2007,12:22,1541.75,1542.00,1541.50,1541.75,470,507,977.00
10/30/2007,12:23,1541.75,1542.00,1541.50,1541.75,310,473,783.00
10/30/2007,12:24,1541.75,1542.00,1541.50,1541.50,165,1050,1215.00
10/30/2007,12:25,1541.50,1541.50,1541.00,1541.25,79,945,1024.00
10/30/2007,12:26,1541.25,1541.25,1540.50,1540.50,275,1230,1505.00
10/30/2007,12:27,1540.75,1541.00,1540.50,1540.75,829,573,1402.00
10/30/2007,12:28,1541.00,1541.25,1541.00,1541.25,359,53,412.00
10/30/2007,12:29,1541.00,1542.00,1541.00,1541.50,1256,393,1649.00
10/30/2007,12:30,1541.50,1542.00,1541.50,1541.75,432,480,912.00
10/30/2007,12:31,1541.75,1542.25,1541.50,1542.25,1033,512,1545.00
10/30/2007,12:32,1542.25,1542.25,1541.75,1541.75,420,337,757.00
10/30/2007,12:33,1541.75,1542.25,1541.75,1542.00,784,565,1349.00
10/30/2007,12:34,1542.00,1542.50,1542.00,1542.00,242,169,411.00
10/30/2007,12:35,1542.00,1542.25,1541.50,1541.75,96,531,627.00
10/30/2007,12:36,1541.75,1541.75,1540.75,1541.25,369,2724,3093.00
10/30/2007,12:37,1541.25,1541.75,1541.00,1541.50,582,107,689.00
10/30/2007,12:38,1541.75,1542.00,1541.50,1542.00,297,89,386.00
10/30/2007,12:39,1542.00,1542.50,1541.50,1542.50,1035,328,1363.00
10/30/2007,12:40,1542.25,1543.00,1542.25,1542.75,1444,189,1633.00
10/30/2007,12:41,1542.50,1543.25,1542.50,1543.00,2741,953,3694.00
10/30/2007,12:42,1543.00,1543.50,1542.75,1543.00,2555,782,3337.00
10/30/2007,12:43,1543.00,1543.50,1542.25,1542.50,625,1499,2124.00
10/30/2007,12:44,1542.50,1543.00,1542.25,1542.75,684,289,973.00
10/30/2007,12:45,1542.75,1543.25,1542.75,1543.00,606,179,785.00
10/30/2007,12:46,1543.00,1544.00,1543.00,1543.25,2993,1607,4600.00
10/30/2007,12:47,1543.25,1543.75,1543.00,1543.25,1245,971,2216.00
10/30/2007,12:48,1543.25,1543.50,1543.00,1543.00,345,1372,1717.00
10/30/2007,12:49,1543.00,1543.25,1542.50,1542.75,613,1028,1641.00
10/30/2007,12:50,1542.75,1543.25,1542.75,1543.25,628,118,746.00
10/30/2007,12:51,1543.25,1543.75,1543.00,1543.50,715,418,1133.00
10/30/2007,12:52,1543.50,1543.50,1543.25,1543.50,769,9,778.00
10/30/2007,12:53,1543.50,1543.75,1543.25,1543.25,124,413,537.00
10/30/2007,12:54,1543.50,1543.50,1543.25,1543.25,75,24,99.00
10/30/2007,12:55,1543.50,1543.75,1543.25,1543.75,132,77,209.00
10/30/2007,12:56,1543.75,1544.00,1543.50,1543.75,899,916,1815.00
10/30/2007,12:57,1543.75,1543.75,1543.25,1543.25,91,620,711.00
10/30/2007,12:58,1543.25,1543.50,1542.25,1542.50,332,2594,2926.00
10/30/2007,12:59,1542.50,1543.00,1542.00,1543.00,2750,657,3407.00
10/30/2007,13:00,1543.00,1543.00,1542.50,1542.75,331,218,549.00
10/30/2007,13:01,1543.00,1543.00,1542.50,1542.75,149,204,353.00
10/30/2007,13:02,1542.75,1543.25,1542.50,1542.75,433,244,677.00
10/30/2007,13:03,1543.00,1543.00,1542.25,1542.50,626,763,1389.00
10/30/2007,13:04,1542.50,1543.50,1542.25,1543.25,1397,582,1979.00
10/30/2007,13:05,1543.50,1543.50,1543.25,1543.25,358,526,884.00
10/30/2007,13:06,1543.25,1543.25,1543.00,1543.00,14,718,732.00
10/30/2007,13:07,1543.25,1543.25,1543.00,1543.25,145,29,174.00
10/30/2007,13:08,1543.25,1543.75,1543.25,1543.50,1189,336,1525.00
10/30/2007,13:09,1543.75,1543.75,1543.25,1543.75,801,549,1350.00
10/30/2007,13:10,1543.50,1544.00,1543.50,1543.50,1439,822,2261.00
10/30/2007,13:11,1543.50,1543.75,1542.75,1543.00,114,703,817.00
10/30/2007,13:12,1542.75,1543.25,1542.75,1542.75,181,247,428.00
10/30/2007,13:13,1543.00,1543.00,1542.50,1543.00,201,911,1112.00
10/30/2007,13:14,1543.00,1543.50,1542.75,1543.25,535,262,797.00
10/30/2007,13:15,1543.25,1543.75,1543.25,1543.75,591,131,722.00
10/30/2007,13:16,1543.75,1544.00,1543.50,1543.50,1766,713,2479.00
10/30/2007,13:17,1543.75,1544.00,1543.50,1543.75,762,63,825.00
10/30/2007,13:18,1543.75,1544.00,1543.50,1544.00,180,268,448.00
10/30/2007,13:19,1543.75,1544.25,1542.75,1542.75,887,2709,3596.00
10/30/2007,13:20,1542.75,1542.75,1542.25,1542.75,512,918,1430.00
10/30/2007,13:21,1542.50,1542.75,1542.50,1542.50,53,440,493.00
10/30/2007,13:22,1542.50,1543.00,1542.50,1543.00,327,814,1141.00
10/30/2007,13:23,1543.00,1543.00,1542.50,1542.50,58,161,219.00
10/30/2007,13:24,1542.75,1542.75,1541.75,1541.75,250,1947,2197.00
10/30/2007,13:25,1541.75,1542.00,1541.50,1541.75,815,1024,1839.00
10/30/2007,13:26,1541.75,1542.00,1541.50,1541.50,515,163,678.00
10/30/2007,13:27,1541.75,1541.75,1541.50,1541.75,564,407,971.00
10/30/2007,13:28,1541.75,1542.25,1541.50,1542.25,1128,383,1511.00
10/30/2007,13:29,1542.00,1542.25,1541.50,1541.50,62,620,682.00
10/30/2007,13:30,1541.75,1541.75,1541.50,1541.75,554,327,881.00
10/30/2007,13:31,1541.75,1542.00,1541.75,1542.00,264,229,493.00
10/30/2007,13:32,1541.75,1542.00,1541.50,1541.75,140,257,397.00
10/30/2007,13:33,1541.75,1541.75,1541.00,1541.50,414,1149,1563.00
10/30/2007,13:34,1541.25,1541.25,1540.75,1541.25,1101,1885,2986.00
10/30/2007,13:35,1541.25,1541.25,1540.75,1541.25,722,1047,1769.00
10/30/2007,13:36,1541.00,1541.50,1541.00,1541.50,745,231,976.00
10/30/2007,13:37,1541.50,1542.25,1541.25,1542.00,861,435,1296.00
10/30/2007,13:38,1542.00,1542.00,1541.25,1541.75,527,540,1067.00
10/30/2007,13:39,1541.75,1543.00,1541.50,1543.00,2205,247,2452.00
10/30/2007,13:40,1543.00,1543.00,1542.50,1542.75,270,502,772.00
10/30/2007,13:41,1542.75,1542.75,1542.50,1542.50,487,30,517.00
10/30/2007,13:42,1542.75,1542.75,1542.50,1542.50,228,521,749.00
10/30/2007,13:43,1542.50,1542.75,1542.00,1542.00,261,748,1009.00
10/30/2007,13:44,1542.00,1542.50,1541.75,1542.50,453,255,708.00
10/30/2007,13:45,1542.50,1542.50,1542.00,1542.00,1179,794,1973.00
10/30/2007,13:46,1542.25,1542.50,1542.00,1542.25,626,401,1027.00
10/30/2007,13:47,1542.50,1542.50,1542.25,1542.25,957,124,1081.00
10/30/2007,13:48,1542.50,1543.00,1542.25,1543.00,874,87,961.00
10/30/2007,13:49,1543.00,1543.00,1542.25,1542.50,398,410,808.00
10/30/2007,13:50,1542.25,1542.75,1542.25,1542.25,326,350,676.00
10/30/2007,13:51,1542.50,1542.50,1542.25,1542.50,29,104,133.00
10/30/2007,13:52,1542.25,1542.50,1542.00,1542.00,277,442,719.00
10/30/2007,13:53,1542.00,1542.00,1541.25,1541.75,233,1311,1544.00
10/30/2007,13:54,1541.75,1542.00,1541.50,1541.75,231,183,414.00
10/30/2007,13:55,1541.75,1541.75,1541.50,1541.75,445,58,503.00
10/30/2007,13:56,1541.75,1542.00,1541.75,1541.75,56,70,126.00
10/30/2007,13:57,1541.75,1542.00,1541.75,1542.00,452,7,459.00
10/30/2007,13:58,1542.00,1542.50,1541.75,1542.00,740,490,1230.00
10/30/2007,13:59,1542.25,1542.25,1541.75,1542.00,98,304,402.00
10/30/2007,14:00,1542.00,1542.00,1541.75,1542.00,37,83,120.00
10/30/2007,14:01,1541.75,1542.00,1541.50,1541.75,948,473,1421.00
10/30/2007,14:02,1541.75,1542.00,1541.75,1542.00,1198,43,1241.00
10/30/2007,14:03,1542.00,1542.00,1541.50,1541.50,237,328,565.00
10/30/2007,14:04,1541.75,1542.00,1541.50,1541.75,175,27,202.00
10/30/2007,14:05,1541.75,1542.00,1541.75,1542.00,121,53,174.00
10/30/2007,14:06,1542.00,1542.00,1541.75,1542.00,289,104,393.00
10/30/2007,14:07,1542.00,1542.25,1541.75,1542.00,400,540,940.00
10/30/2007,14:08,1542.00,1542.25,1541.50,1541.50,229,865,1094.00
10/30/2007,14:09,1541.50,1542.00,1541.25,1541.75,698,598,1296.00
10/30/2007,14:10,1541.75,1542.00,1541.50,1541.75,32,119,151.00
10/30/2007,14:11,1541.50,1541.75,1541.50,1541.75,236,337,573.00
10/30/2007,14:12,1541.75,1542.75,1541.50,1542.00,1594,1526,3120.00
10/30/2007,14:13,1542.00,1542.25,1541.75,1542.00,524,561,1085.00
10/30/2007,14:14,1541.75,1542.25,1541.75,1542.00,250,594,844.00
10/30/2007,14:15,1542.00,1542.25,1541.75,1542.25,185,73,258.00
10/30/2007,14:16,1542.25,1542.75,1542.00,1542.50,1979,575,2554.00
10/30/2007,14:17,1542.50,1542.75,1542.25,1542.75,952,310,1262.00
10/30/2007,14:18,1542.75,1543.25,1542.50,1542.75,1434,911,2345.00
10/30/2007,14:19,1542.75,1543.50,1542.50,1543.00,1915,870,2785.00
10/30/2007,14:20,1543.00,1543.25,1542.75,1543.25,633,86,719.00
10/30/2007,14:21,1543.25,1543.25,1541.75,1542.00,1116,3256,4372.00
10/30/2007,14:22,1542.00,1542.25,1541.50,1542.00,1151,1061,2212.00
10/30/2007,14:23,1542.25,1542.25,1541.75,1541.75,387,874,1261.00
10/30/2007,14:24,1542.00,1542.25,1541.75,1541.75,179,882,1061.00
10/30/2007,14:25,1542.00,1542.00,1541.25,1541.25,1153,1642,2795.00
10/30/2007,14:26,1541.25,1541.75,1541.00,1541.75,934,1205,2139.00
10/30/2007,14:27,1541.50,1542.00,1541.25,1541.50,416,945,1361.00
10/30/2007,14:28,1541.25,1541.75,1541.25,1541.75,957,364,1321.00
10/30/2007,14:29,1541.75,1541.75,1540.75,1540.75,177,2590,2767.00
10/30/2007,14:30,1540.50,1541.00,1540.00,1540.25,907,2750,3657.00
10/30/2007,14:31,1540.25,1540.50,1540.00,1540.25,1449,782,2231.00
10/30/2007,14:32,1540.50,1541.00,1540.25,1541.00,768,504,1272.00
10/30/2007,14:33,1541.00,1541.00,1540.00,1540.50,1071,1777,2848.00
10/30/2007,14:34,1540.50,1540.75,1540.50,1540.50,508,335,843.00
10/30/2007,14:35,1540.75,1540.75,1540.00,1540.25,371,798,1169.00
10/30/2007,14:36,1540.50,1540.50,1539.75,1540.00,583,1477,2060.00
10/30/2007,14:37,1539.75,1540.50,1539.75,1540.25,1583,903,2486.00
10/30/2007,14:38,1540.25,1540.25,1539.50,1539.50,37,2026,2063.00
10/30/2007,14:39,1539.50,1539.75,1538.50,1538.75,1194,4687,5881.00
10/30/2007,14:40,1538.75,1539.50,1538.50,1539.25,3133,3416,6549.00
10/30/2007,14:41,1539.25,1539.25,1538.50,1538.75,1189,2395,3584.00
10/30/2007,14:42,1538.75,1538.75,1536.25,1536.50,1430,9402,10832.00
10/30/2007,14:43,1536.50,1537.50,1535.75,1537.25,5155,5389,10544.00
10/30/2007,14:44,1537.00,1537.00,1536.50,1536.75,1283,1015,2298.00
10/30/2007,14:45,1537.00,1537.75,1536.75,1537.50,2019,981,3000.00
10/30/2007,14:46,1537.50,1537.75,1537.00,1537.25,1607,2045,3652.00
10/30/2007,14:47,1537.25,1537.25,1536.75,1536.75,1180,1404,2584.00
10/30/2007,14:48,1537.00,1537.50,1536.75,1537.50,1507,664,2171.00
10/30/2007,14:49,1537.50,1537.50,1537.00,1537.25,1443,1202,2645.00
10/30/2007,14:50,1537.25,1538.00,1537.00,1538.00,2187,1112,3299.00
10/30/2007,14:51,1538.00,1538.25,1537.75,1538.00,1121,1164,2285.00
10/30/2007,14:52,1538.25,1538.75,1538.00,1538.25,1343,1932,3275.00
10/30/2007,14:53,1538.25,1538.50,1537.75,1538.00,531,1442,1973.00
10/30/2007,14:54,1537.75,1538.25,1537.75,1538.25,695,642,1337.00
10/30/2007,14:55,1538.25,1538.25,1537.25,1537.50,476,2559,3035.00
10/30/2007,14:56,1537.25,1537.50,1535.25,1535.25,2950,9917,12867.00
10/30/2007,14:57,1535.25,1535.50,1534.75,1535.00,4257,4640,8897.00
10/30/2007,14:58,1535.25,1536.00,1535.25,1535.75,3015,2001,5016.00
10/30/2007,14:59,1536.00,1537.00,1535.50,1536.75,5677,3558,9235.00
10/30/2007,15:00,1536.75,1537.25,1536.25,1536.75,6618,7540,14158.00
10/30/2007,15:01,1536.50,1537.00,1536.00,1536.75,5686,5326,11012.00
10/30/2007,15:02,1536.50,1537.25,1536.50,1536.50,1782,2566,4348.00
10/30/2007,15:03,1536.75,1537.00,1536.25,1536.50,710,1945,2655.00
10/30/2007,15:04,1536.50,1537.00,1536.25,1536.25,1434,2313,3747.00
10/30/2007,15:05,1536.25,1537.50,1536.25,1536.50,3094,1870,4964.00
10/30/2007,15:06,1536.50,1536.75,1535.75,1536.25,1497,1628,3125.00
10/30/2007,15:07,1536.25,1536.75,1536.25,1536.50,167,536,703.00
10/30/2007,15:08,1536.50,1536.50,1536.00,1536.00,370,1207,1577.00
10/30/2007,15:09,1536.00,1536.25,1535.75,1536.00,375,268,643.00
10/30/2007,15:10,1536.00,1536.50,1536.00,1536.50,974,33,1007.00
10/30/2007,15:11,1536.50,1537.25,1536.25,1536.50,930,700,1630.00
10/30/2007,15:12,1536.50,1537.00,1536.25,1536.75,940,190,1130.00
10/30/2007,15:13,1537.00,1537.00,1536.50,1536.50,224,896,1120.00
10/30/2007,15:14,1536.50,1536.75,1536.25,1536.50,974,548,1522.00
10/30/2007,15:15,1536.50,1537.00,1536.00,1536.25,3847,3602,7449.00
10/30/2007,15:31,1536.25,1536.75,1536.25,1536.25,342,97,439.00
10/30/2007,15:32,1536.50,1536.50,1536.25,1536.25,4,39,43.00
10/30/2007,15:33,1536.50,1536.75,1536.25,1536.50,161,75,236.00
10/30/2007,15:34,1536.50,1536.50,1535.75,1536.25,42,224,266.00
10/30/2007,15:35,1536.25,1536.25,1536.00,1536.00,7,145,152.00
10/30/2007,15:36,1536.00,1536.25,1536.00,1536.00,9,49,58.00
10/30/2007,15:37,1536.00,1536.00,1535.75,1535.75,0,97,97.00
10/30/2007,15:38,1536.00,1536.00,1536.00,1536.00,3,0,3.00
10/30/2007,15:39,1536.00,1536.25,1536.00,1536.25,55,0,55.00
10/30/2007,15:40,1536.00,1536.25,1535.50,1535.50,13,209,222.00
10/30/2007,15:41,1535.50,1536.00,1535.25,1536.00,353,67,420.00
10/30/2007,15:42,1535.75,1535.75,1535.75,1535.75,0,83,83.00
10/30/2007,15:43,1535.50,1535.75,1535.00,1535.25,47,465,512.00
10/30/2007,15:44,1535.50,1535.50,1535.25,1535.25,28,34,62.00
10/30/2007,15:45,1535.25,1535.50,1535.00,1535.25,22,23,45.00
10/30/2007,15:46,1535.50,1535.50,1535.25,1535.25,39,97,136.00
10/30/2007,15:47,1535.25,1535.75,1535.25,1535.50,88,94,182.00
10/30/2007,15:48,1535.50,1535.50,1535.50,1535.50,0,24,24.00
10/30/2007,15:49,1535.50,1535.50,1535.00,1535.25,5,232,237.00
10/30/2007,15:50,1535.25,1535.50,1535.25,1535.25,100,283,383.00
10/30/2007,15:51,1535.25,1535.50,1535.25,1535.25,2,96,98.00
10/30/2007,15:52,1535.25,1535.25,1535.25,1535.25,0,41,41.00
10/30/2007,15:53,1535.25,1535.25,1534.75,1534.75,26,491,517.00
10/30/2007,15:54,1534.75,1535.25,1534.75,1535.25,50,2,52.00
10/30/2007,15:55,1535.00,1535.25,1535.00,1535.00,2,76,78.00
10/30/2007,15:56,1535.00,1535.00,1535.00,1535.00,0,89,89.00
10/30/2007,15:57,1535.00,1535.25,1534.75,1534.75,1,96,97.00
10/30/2007,15:58,1534.75,1535.00,1534.75,1534.75,26,134,160.00
10/30/2007,15:59,1535.00,1535.25,1535.00,1535.25,183,0,183.00
10/30/2007,16:00,1535.25,1535.25,1534.75,1534.75,109,122,231.00
10/30/2007,17:01,1536.00,1536.00,1535.75,1535.75,4,73,77.00
10/30/2007,17:02,1536.00,1536.00,1536.00,1536.00,3,0,3.00
10/30/2007,17:03,1535.75,1536.00,1535.75,1535.75,2,3,5.00
10/30/2007,17:04,1535.75,1536.00,1535.75,1536.00,1,1,2.00
10/30/2007,17:05,1535.75,1536.00,1535.75,1536.00,55,5,60.00
10/30/2007,17:08,1535.75,1535.75,1535.75,1535.75,0,2,2.00
10/30/2007,17:09,1535.50,1535.50,1535.50,1535.50,0,8,8.00
10/30/2007,17:11,1535.75,1535.75,1535.75,1535.75,1,0,1.00
10/30/2007,17:12,1535.75,1535.75,1535.75,1535.75,1,0,1.00
10/30/2007,17:14,1535.75,1535.75,1535.75,1535.75,1,0,1.00
10/30/2007,17:16,1535.50,1535.50,1535.50,1535.50,0,48,48.00
10/30/2007,17:17,1535.25,1535.25,1535.25,1535.25,0,15,15.00
10/30/2007,17:18,1535.25,1535.25,1535.00,1535.00,7,127,134.00
10/30/2007,17:19,1535.25,1535.25,1535.00,1535.25,2,2,4.00
10/30/2007,17:21,1535.25,1535.25,1535.25,1535.25,1,0,1.00
10/30/2007,17:22,1535.25,1535.25,1535.00,1535.00,3,45,48.00
10/30/2007,17:23,1534.75,1534.75,1534.75,1534.75,0,52,52.00
10/30/2007,17:24,1534.75,1535.00,1534.75,1535.00,196,6,202.00
10/30/2007,17:25,1535.00,1535.00,1535.00,1535.00,1,0,1.00
10/30/2007,17:26,1535.25,1535.25,1535.25,1535.25,34,0,34.00
10/30/2007,17:27,1535.50,1535.50,1535.25,1535.25,1,1,2.00
10/30/2007,17:28,1535.25,1535.50,1535.25,1535.50,50,1,51.00
10/30/2007,17:31,1535.50,1535.50,1535.50,1535.50,1,0,1.00
10/30/2007,17:32,1535.25,1535.25,1535.25,1535.25,0,1,1.00
10/30/2007,17:33,1535.25,1535.25,1535.25,1535.25,0,1,1.00
10/30/2007,17:34,1535.25,1535.25,1535.00,1535.00,0,101,101.00
10/30/2007,17:36,1535.25,1535.25,1535.25,1535.25,4,0,4.00
10/30/2007,17:38,1535.25,1535.25,1535.25,1535.25,11,0,11.00
10/30/2007,17:40,1535.25,1535.50,1535.00,1535.00,20,2,22.00
10/30/2007,17:41,1535.25,1535.25,1535.00,1535.00,6,24,30.00
10/30/2007,17:42,1535.00,1535.00,1535.00,1535.00,0,3,3.00
10/30/2007,17:43,1535.00,1535.00,1535.00,1535.00,0,1,1.00
10/30/2007,17:45,1535.00,1535.00,1535.00,1535.00,0,6,6.00
10/30/2007,17:46,1535.00,1535.00,1535.00,1535.00,0,1,1.00
10/30/2007,17:48,1535.00,1535.00,1535.00,1535.00,0,10,10.00
10/30/2007,17:49,1535.00,1535.25,1535.00,1535.00,13,10,23.00
10/30/2007,17:50,1535.25,1535.25,1534.75,1534.75,2,206,208.00
10/30/2007,17:51,1534.50,1534.50,1534.50,1534.50,0,18,18.00
10/30/2007,17:52,1534.75,1534.75,1534.50,1534.75,185,1,186.00
10/30/2007,17:53,1535.00,1535.00,1535.00,1535.00,1,0,1.00
10/30/2007,17:56,1534.75,1534.75,1534.75,1534.75,0,1,1.00
10/30/2007,17:57,1535.00,1535.00,1534.75,1534.75,1,15,16.00
10/30/2007,17:58,1535.00,1535.00,1534.75,1534.75,1,24,25.00
10/30/2007,17:59,1534.75,1535.00,1534.75,1535.00,1,16,17.00
10/30/2007,18:00,1534.75,1534.75,1534.50,1534.75,2,7,9.00
10/30/2007,18:01,1534.75,1534.75,1534.75,1534.75,1,0,1.00
10/30/2007,18:02,1534.75,1534.75,1534.75,1534.75,1,0,1.00
10/30/2007,18:03,1534.75,1534.75,1534.75,1534.75,2,0,2.00
10/30/2007,18:04,1534.75,1534.75,1534.75,1534.75,2,0,2.00
10/30/2007,18:05,1534.75,1534.75,1534.75,1534.75,6,0,6.00
10/30/2007,18:06,1534.75,1534.75,1534.75,1534.75,1,0,1.00
10/30/2007,18:07,1534.75,1534.75,1534.75,1534.75,2,0,2.00
10/30/2007,18:09,1535.00,1535.00,1534.75,1534.75,1,1,2.00
10/30/2007,18:12,1534.75,1534.75,1534.75,1534.75,0,2,2.00
10/30/2007,18:14,1534.75,1534.75,1534.75,1534.75,0,1,1.00
10/30/2007,18:16,1534.75,1535.00,1534.75,1535.00,1,1,2.00
10/30/2007,18:17,1535.00,1535.25,1535.00,1535.25,212,0,212.00
10/30/2007,18:18,1535.25,1535.25,1535.00,1535.00,14,22,36.00
10/30/2007,18:19,1535.00,1535.00,1535.00,1535.00,0,7,7.00
10/30/2007,18:20,1535.00,1535.25,1535.00,1535.25,3,4,7.00
10/30/2007,18:21,1535.25,1535.25,1535.25,1535.25,2,0,2.00
10/30/2007,18:25,1535.25,1535.25,1535.25,1535.25,1,0,1.00
10/30/2007,18:29,1535.25,1535.25,1535.25,1535.25,3,0,3.00
10/30/2007,18:30,1535.00,1535.00,1535.00,1535.00,0,26,26.00
10/30/2007,18:32,1535.00,1535.00,1535.00,1535.00,0,3,3.00
10/30/2007,18:33,1535.25,1535.25,1535.00,1535.00,36,11,47.00
10/30/2007,18:34,1535.25,1535.25,1535.25,1535.25,10,0,10.00
10/30/2007,18:36,1535.25,1535.25,1535.00,1535.00,3,3,6.00
10/30/2007,18:37,1535.00,1535.00,1535.00,1535.00,0,1,1.00
10/30/2007,18:38,1535.00,1535.00,1535.00,1535.00,0,1,1.00
10/30/2007,18:40,1535.25,1535.25,1535.25,1535.25,1,0,1.00
10/30/2007,18:41,1535.25,1535.25,1535.25,1535.25,101,0,101.00
10/30/2007,18:43,1535.25,1535.25,1535.25,1535.25,5,0,5.00
10/30/2007,18:45,1535.25,1535.50,1535.25,1535.25,111,2,113.00
10/30/2007,18:46,1535.50,1535.50,1535.25,1535.25,79,11,90.00
10/30/2007,18:47,1535.25,1535.50,1535.25,1535.25,28,8,36.00
10/30/2007,18:48,1535.25,1535.25,1535.25,1535.25,0,10,10.00
10/30/2007,18:49,1535.50,1535.50,1535.50,1535.50,3,0,3.00
10/30/2007,18:50,1535.50,1535.50,1535.50,1535.50,1,0,1.00
10/30/2007,18:51,1535.50,1535.50,1535.50,1535.50,1,0,1.00
10/30/2007,18:53,1535.50,1535.50,1535.50,1535.50,1,0,1.00
10/30/2007,18:55,1535.50,1535.50,1535.50,1535.50,15,0,15.00
10/30/2007,18:56,1535.50,1535.50,1535.50,1535.50,67,0,67.00
10/30/2007,18:57,1535.50,1535.50,1535.50,1535.50,13,0,13.00
10/30/2007,18:58,1535.50,1535.50,1535.50,1535.50,130,0,130.00
10/30/2007,18:59,1535.50,1535.50,1535.50,1535.50,5,0,5.00
10/30/2007,19:01,1535.50,1535.50,1535.50,1535.50,10,0,10.00
10/30/2007,19:02,1535.25,1535.75,1535.25,1535.50,15,2,17.00
10/30/2007,19:03,1535.50,1535.75,1535.50,1535.50,167,2,169.00
10/30/2007,19:04,1535.75,1535.75,1535.50,1535.50,17,4,21.00
10/30/2007,19:05,1535.75,1535.75,1535.75,1535.75,58,0,58.00
10/30/2007,19:06,1535.75,1536.00,1535.75,1536.00,31,3,34.00
10/30/2007,19:07,1535.75,1536.00,1535.75,1536.00,1,16,17.00
10/30/2007,19:08,1535.75,1535.75,1535.75,1535.75,0,1,1.00
10/30/2007,19:09,1535.50,1535.50,1535.50,1535.50,0,2,2.00
10/30/2007,19:10,1535.75,1535.75,1535.50,1535.50,3,40,43.00
10/30/2007,19:11,1535.50,1535.50,1535.50,1535.50,0,11,11.00
10/30/2007,19:12,1535.50,1535.50,1535.25,1535.50,4,7,11.00
10/30/2007,19:13,1535.50,1535.50,1535.50,1535.50,2,0,2.00
10/30/2007,19:14,1535.50,1535.50,1535.50,1535.50,3,0,3.00
10/30/2007,19:15,1535.50,1535.50,1535.25,1535.25,12,2,14.00
10/30/2007,19:16,1535.50,1535.50,1535.50,1535.50,4,0,4.00
10/30/2007,19:17,1535.50,1535.50,1535.50,1535.50,9,0,9.00
10/30/2007,19:18,1535.50,1535.50,1535.50,1535.50,7,0,7.00
10/30/2007,19:19,1535.50,1535.50,1535.50,1535.50,50,0,50.00
10/30/2007,19:20,1535.25,1535.25,1535.25,1535.25,0,37,37.00
10/30/2007,19:21,1535.00,1535.25,1535.00,1535.25,17,2,19.00
10/30/2007,19:22,1535.00,1535.00,1535.00,1535.00,0,1,1.00
10/30/2007,19:24,1535.25,1535.25,1535.25,1535.25,9,0,9.00
10/30/2007,19:25,1535.25,1535.25,1535.25,1535.25,8,0,8.00
10/30/2007,19:26,1535.25,1535.50,1535.25,1535.25,4,2,6.00
10/30/2007,19:27,1535.25,1535.25,1535.25,1535.25,0,16,16.00
10/30/2007,19:28,1535.50,1535.50,1535.50,1535.50,27,0,27.00
10/30/2007,19:29,1535.50,1535.50,1535.50,1535.50,12,0,12.00
10/30/2007,19:30,1535.75,1535.75,1535.50,1535.75,51,3,54.00
10/30/2007,19:31,1535.50,1535.75,1535.50,1535.75,1,3,4.00
10/30/2007,19:32,1535.50,1535.75,1535.50,1535.75,132,2,134.00
10/30/2007,19:33,1535.75,1535.75,1535.75,1535.75,82,0,82.00
10/30/2007,19:34,1535.75,1535.75,1535.75,1535.75,8,0,8.00
10/30/2007,19:35,1535.75,1535.75,1535.25,1535.25,42,143,185.00
10/30/2007,19:36,1535.25,1535.50,1535.25,1535.25,19,14,33.00
10/30/2007,19:37,1535.50,1535.75,1535.50,1535.75,20,0,20.00
10/30/2007,19:38,1535.25,1535.50,1535.25,1535.50,5,1,6.00
10/30/2007,19:40,1535.50,1535.50,1535.50,1535.50,4,0,4.00
10/30/2007,19:42,1535.50,1535.50,1535.50,1535.50,3,0,3.00
10/30/2007,19:43,1535.50,1535.50,1535.50,1535.50,2,0,2.00
10/30/2007,19:45,1535.50,1535.50,1535.50,1535.50,2,0,2.00
10/30/2007,19:46,1535.75,1535.75,1535.75,1535.75,23,0,23.00
10/30/2007,19:47,1535.50,1536.25,1535.50,1536.00,154,18,172.00
10/30/2007,19:48,1536.00,1536.00,1536.00,1536.00,0,50,50.00
10/30/2007,19:49,1536.00,1536.00,1536.00,1536.00,0,1,1.00
10/30/2007,19:51,1536.00,1536.00,1536.00,1536.00,0,40,40.00
10/30/2007,19:52,1536.00,1536.00,1536.00,1536.00,0,24,24.00
10/30/2007,19:53,1536.00,1536.00,1536.00,1536.00,0,8,8.00
10/30/2007,19:54,1536.00,1536.00,1536.00,1536.00,0,4,4.00
10/30/2007,19:55,1536.00,1536.00,1536.00,1536.00,0,2,2.00
10/30/2007,19:57,1536.00,1536.00,1536.00,1536.00,0,1,1.00
10/30/2007,19:58,1536.25,1536.25,1536.25,1536.25,13,0,13.00
10/30/2007,19:59,1536.00,1536.25,1536.00,1536.25,7,1,8.00
10/30/2007,20:00,1536.25,1536.25,1536.00,1536.00,25,3,28.00
10/30/2007,20:01,1536.25,1536.25,1536.00,1536.00,1,4,5.00
10/30/2007,20:02,1536.00,1536.00,1536.00,1536.00,0,1,1.00
10/30/2007,20:03,1535.75,1535.75,1535.75,1535.75,0,29,29.00
10/30/2007,20:04,1535.50,1535.75,1535.50,1535.75,10,2,12.00
10/30/2007,20:05,1535.75,1536.00,1535.75,1536.00,75,0,75.00
10/30/2007,20:07,1536.00,1536.00,1535.75,1535.75,2,12,14.00
10/30/2007,20:08,1535.75,1536.00,1535.75,1536.00,7,13,20.00
10/30/2007,20:09,1536.00,1536.00,1536.00,1536.00,1,0,1.00
10/30/2007,20:10,1535.75,1535.75,1535.75,1535.75,0,9,9.00
10/30/2007,20:12,1535.75,1535.75,1535.75,1535.75,0,1,1.00
10/30/2007,20:13,1535.50,1535.50,1535.50,1535.50,0,2,2.00
10/30/2007,20:14,1535.50,1535.50,1535.50,1535.50,0,5,5.00
10/30/2007,20:16,1535.50,1535.50,1535.50,1535.50,0,50,50.00
10/30/2007,20:17,1535.50,1535.50,1535.50,1535.50,0,33,33.00
10/30/2007,20:19,1535.50,1535.50,1535.50,1535.50,0,1,1.00
10/30/2007,20:20,1535.50,1535.50,1535.50,1535.50,0,25,25.00
10/30/2007,20:22,1535.25,1535.50,1535.25,1535.25,3,33,36.00
10/30/2007,20:24,1535.00,1535.25,1535.00,1535.25,6,60,66.00
10/30/2007,20:25,1535.25,1535.25,1535.25,1535.25,3,0,3.00
10/30/2007,20:26,1535.00,1535.00,1535.00,1535.00,0,58,58.00
10/30/2007,20:28,1535.25,1535.25,1535.25,1535.25,26,0,26.00
10/30/2007,20:29,1535.50,1535.50,1535.25,1535.25,5,2,7.00
10/30/2007,20:30,1535.25,1535.25,1535.25,1535.25,0,5,5.00
10/30/2007,20:33,1535.25,1535.25,1535.25,1535.25,0,2,2.00
10/30/2007,20:36,1535.25,1535.25,1535.25,1535.25,0,1,1.00
10/30/2007,20:37,1535.50,1535.50,1535.50,1535.50,1,0,1.00
10/30/2007,20:38,1535.25,1535.25,1535.25,1535.25,0,20,20.00
10/30/2007,20:39,1535.50,1535.50,1535.25,1535.25,4,4,8.00
10/30/2007,20:40,1535.25,1535.25,1535.25,1535.25,0,10,10.00
10/30/2007,20:41,1535.50,1535.75,1535.50,1535.75,142,0,142.00
10/30/2007,20:42,1535.75,1535.75,1535.50,1535.50,2,8,10.00
10/30/2007,20:44,1535.75,1535.75,1535.75,1535.75,20,0,20.00
10/30/2007,20:45,1535.75,1535.75,1535.75,1535.75,2,0,2.00
10/30/2007,20:46,1535.75,1535.75,1535.75,1535.75,3,0,3.00
10/30/2007,20:48,1536.00,1536.00,1535.50,1535.50,20,3,23.00
10/30/2007,20:50,1535.75,1535.75,1535.75,1535.75,10,0,10.00
10/30/2007,20:52,1536.00,1536.00,1536.00,1536.00,115,0,115.00
10/30/2007,20:53,1536.00,1536.25,1536.00,1536.25,110,0,110.00
10/30/2007,20:54,1536.25,1536.25,1536.25,1536.25,7,0,7.00
10/30/2007,20:56,1536.00,1536.25,1536.00,1536.25,23,1,24.00
10/30/2007,20:57,1536.25,1536.25,1536.25,1536.25,37,0,37.00
10/30/2007,20:58,1536.25,1536.25,1536.25,1536.25,3,0,3.00
10/30/2007,20:59,1536.25,1536.25,1536.25,1536.25,10,0,10.00
10/30/2007,21:01,1536.25,1536.25,1536.25,1536.25,4,0,4.00
10/30/2007,21:02,1536.25,1536.25,1536.25,1536.25,59,0,59.00
10/30/2007,21:03,1536.25,1536.25,1536.25,1536.25,18,0,18.00
10/30/2007,21:05,1536.25,1536.25,1536.25,1536.25,4,0,4.00
10/30/2007,21:06,1536.25,1536.25,1536.00,1536.25,30,2,32.00
10/30/2007,21:07,1536.00,1536.00,1536.00,1536.00,0,50,50.00
10/30/2007,21:08,1536.00,1536.00,1536.00,1536.00,0,5,5.00
10/30/2007,21:10,1536.25,1536.25,1536.25,1536.25,4,0,4.00
10/30/2007,21:14,1536.00,1536.00,1536.00,1536.00,0,75,75.00
10/30/2007,21:15,1536.00,1536.25,1536.00,1536.25,18,2,20.00
10/30/2007,21:16,1536.00,1536.00,1536.00,1536.00,0,5,5.00
10/30/2007,21:17,1536.00,1536.00,1536.00,1536.00,0,4,4.00
10/30/2007,21:18,1536.00,1536.00,1536.00,1536.00,0,1,1.00
10/30/2007,21:20,1536.00,1536.00,1536.00,1536.00,0,13,13.00
10/30/2007,21:24,1536.00,1536.00,1536.00,1536.00,0,5,5.00
10/30/2007,21:27,1535.75,1535.75,1535.50,1535.75,6,32,38.00
10/30/2007,21:28,1535.75,1535.75,1535.75,1535.75,1,0,1.00
10/30/2007,21:30,1535.50,1535.50,1535.50,1535.50,0,29,29.00
10/30/2007,21:33,1535.50,1535.50,1535.50,1535.50,0,1,1.00
10/30/2007,21:34,1535.50,1535.50,1535.50,1535.50,0,2,2.00
10/30/2007,21:35,1535.75,1535.75,1535.50,1535.50,1,3,4.00
10/30/2007,21:37,1535.50,1535.50,1535.50,1535.50,0,78,78.00
10/30/2007,21:38,1535.75,1535.75,1535.25,1535.25,1,50,51.00
10/30/2007,21:41,1535.25,1535.25,1535.25,1535.25,0,1,1.00
10/30/2007,21:42,1535.50,1535.50,1535.50,1535.50,1,0,1.00
10/30/2007,21:43,1535.50,1535.50,1535.50,1535.50,4,0,4.00
10/30/2007,21:44,1535.50,1535.50,1535.50,1535.50,36,0,36.00
10/30/2007,21:45,1535.50,1535.50,1535.25,1535.50,6,3,9.00
10/30/2007,21:46,1535.50,1535.50,1535.50,1535.50,5,0,5.00
10/30/2007,21:47,1535.50,1535.50,1535.50,1535.50,5,0,5.00
10/30/2007,21:48,1535.75,1535.75,1535.75,1535.75,4,0,4.00
10/30/2007,21:49,1535.75,1535.75,1535.75,1535.75,13,0,13.00
10/30/2007,21:50,1535.75,1535.75,1535.75,1535.75,2,0,2.00
10/30/2007,21:53,1536.00,1536.00,1535.75,1535.75,1,3,4.00
10/30/2007,21:55,1536.00,1536.25,1536.00,1536.00,66,10,76.00
10/30/2007,21:56,1536.25,1536.25,1536.25,1536.25,136,0,136.00
10/30/2007,21:58,1536.25,1536.25,1536.25,1536.25,30,0,30.00
10/30/2007,21:59,1536.00,1536.25,1536.00,1536.25,7,2,9.00
10/30/2007,22:00,1536.25,1536.25,1536.25,1536.25,1,0,1.00
10/30/2007,22:01,1536.00,1536.25,1536.00,1536.25,1,2,3.00
10/30/2007,22:05,1536.25,1536.25,1536.25,1536.25,6,0,6.00
10/30/2007,22:06,1536.25,1536.25,1536.25,1536.25,4,0,4.00
10/30/2007,22:10,1536.25,1536.25,1536.25,1536.25,1,0,1.00
10/30/2007,22:11,1536.00,1536.00,1536.00,1536.00,0,1,1.00
10/30/2007,22:16,1536.25,1536.25,1536.25,1536.25,1,0,1.00
10/30/2007,22:18,1536.00,1536.00,1536.00,1536.00,0,2,2.00
10/30/2007,22:19,1536.25,1536.25,1536.25,1536.25,7,0,7.00
10/30/2007,22:25,1536.25,1536.25,1536.25,1536.25,2,0,2.00
10/30/2007,22:26,1536.00,1536.25,1536.00,1536.25,2,3,5.00
10/30/2007,22:27,1536.25,1536.25,1536.00,1536.00,5,50,55.00
10/30/2007,22:28,1536.00,1536.00,1535.75,1536.00,7,27,34.00
10/30/2007,22:29,1536.25,1536.25,1536.00,1536.00,43,1,44.00
10/30/2007,22:30,1536.00,1536.00,1536.00,1536.00,0,2,2.00
10/30/2007,22:31,1536.00,1536.00,1536.00,1536.00,0,1,1.00
10/30/2007,22:32,1536.00,1536.00,1536.00,1536.00,0,7,7.00
10/30/2007,22:33,1536.00,1536.00,1536.00,1536.00,0,5,5.00
10/30/2007,22:34,1536.00,1536.00,1536.00,1536.00,0,5,5.00
10/30/2007,22:35,1536.00,1536.00,1536.00,1536.00,0,10,10.00
10/30/2007,22:36,1536.25,1536.25,1536.25,1536.25,1,0,1.00
10/30/2007,22:38,1536.00,1536.00,1536.00,1536.00,0,4,4.00
10/30/2007,22:39,1536.25,1536.25,1536.25,1536.25,20,0,20.00
10/30/2007,22:40,1536.50,1536.50,1536.50,1536.50,40,0,40.00
10/30/2007,22:41,1536.50,1536.50,1536.25,1536.25,5,1,6.00
10/30/2007,22:42,1536.25,1536.50,1536.25,1536.50,5,2,7.00
10/30/2007,22:43,1536.50,1536.50,1536.25,1536.25,1,2,3.00
10/30/2007,22:44,1536.25,1536.25,1536.25,1536.25,0,2,2.00
10/30/2007,22:47,1536.25,1536.25,1536.25,1536.25,0,2,2.00
10/30/2007,22:49,1536.50,1536.50,1536.50,1536.50,1,0,1.00
10/30/2007,22:51,1536.50,1536.50,1536.50,1536.50,1,0,1.00
10/30/2007,22:52,1536.50,1536.50,1536.50,1536.50,11,0,11.00
10/30/2007,22:53,1536.75,1536.75,1536.50,1536.50,9,1,10.00
10/30/2007,22:54,1536.50,1536.75,1536.50,1536.50,2,39,41.00
10/30/2007,22:55,1536.75,1536.75,1536.75,1536.75,50,0,50.00
10/30/2007,22:56,1536.75,1536.75,1536.75,1536.75,4,0,4.00
10/30/2007,22:59,1536.75,1536.75,1536.75,1536.75,23,0,23.00
10/30/2007,23:01,1536.75,1536.75,1536.75,1536.75,13,0,13.00
10/30/2007,23:03,1536.75,1536.75,1536.75,1536.75,4,0,4.00
10/30/2007,23:04,1536.75,1536.75,1536.75,1536.75,15,0,15.00
10/30/2007,23:06,1536.75,1536.75,1536.75,1536.75,2,0,2.00
10/30/2007,23:08,1537.00,1537.00,1537.00,1537.00,19,0,19.00
10/30/2007,23:09,1536.75,1537.00,1536.75,1537.00,6,3,9.00
10/30/2007,23:10,1537.00,1537.00,1537.00,1537.00,1,0,1.00
10/30/2007,23:12,1537.00,1537.00,1537.00,1537.00,1,0,1.00
10/30/2007,23:14,1536.75,1537.00,1536.75,1537.00,3,1,4.00
10/30/2007,23:15,1537.00,1537.00,1536.75,1537.00,103,1,104.00
10/30/2007,23:16,1537.00,1537.00,1536.75,1536.75,13,7,20.00
10/30/2007,23:17,1537.00,1537.25,1537.00,1537.25,14,0,14.00
10/30/2007,23:18,1537.00,1537.00,1537.00,1537.00,0,5,5.00
10/30/2007,23:19,1537.00,1537.00,1537.00,1537.00,0,28,28.00
10/30/2007,23:22,1537.25,1537.25,1537.25,1537.25,5,0,5.00
10/30/2007,23:24,1537.00,1537.00,1537.00,1537.00,0,2,2.00
10/30/2007,23:25,1537.00,1537.50,1537.00,1537.25,135,44,179.00
10/30/2007,23:26,1537.25,1537.25,1537.25,1537.25,0,12,12.00
10/30/2007,23:29,1537.50,1537.50,1537.25,1537.25,9,2,11.00
10/30/2007,23:31,1537.25,1537.25,1537.25,1537.25,0,39,39.00
10/30/2007,23:34,1537.25,1537.25,1537.25,1537.25,0,19,19.00
10/30/2007,23:35,1537.25,1537.25,1537.25,1537.25,0,1,1.00
10/30/2007,23:36,1537.25,1537.25,1537.25,1537.25,0,16,16.00
10/30/2007,23:38,1537.25,1537.25,1537.25,1537.25,0,13,13.00
10/30/2007,23:39,1537.25,1537.50,1537.25,1537.50,94,3,97.00
10/30/2007,23:40,1537.50,1537.75,1537.50,1537.50,25,20,45.00
10/30/2007,23:41,1537.50,1537.50,1537.50,1537.50,0,3,3.00
10/30/2007,23:42,1537.75,1537.75,1537.75,1537.75,2,0,2.00
10/30/2007,23:43,1537.50,1537.50,1537.50,1537.50,0,1,1.00
10/30/2007,23:44,1537.50,1537.50,1537.50,1537.50,0,2,2.00
10/30/2007,23:45,1537.75,1537.75,1537.75,1537.75,13,0,13.00
10/30/2007,23:46,1537.75,1537.75,1537.75,1537.75,5,0,5.00
10/30/2007,23:47,1537.75,1537.75,1537.75,1537.75,12,0,12.00
10/30/2007,23:49,1537.50,1537.50,1537.50,1537.50,0,8,8.00
10/30/2007,23:51,1537.50,1537.50,1537.50,1537.50,0,2,2.00
10/30/2007,23:52,1537.75,1537.75,1537.75,1537.75,1,0,1.00
10/30/2007,23:53,1537.75,1537.75,1537.75,1537.75,1,0,1.00
10/30/2007,23:55,1537.75,1537.75,1537.75,1537.75,2,0,2.00
10/30/2007,23:56,1537.50,1537.50,1537.25,1537.25,0,49,49.00
10/30/2007,23:58,1537.50,1537.50,1537.25,1537.25,5,4,9.00
10/30/2007,23:59,1537.25,1537.25,1537.25,1537.25,0,3,3.00
10/31/2007,00:01,1537.25,1537.25,1537.25,1537.25,0,3,3.00
10/31/2007,00:02,1537.50,1537.50,1537.25,1537.25,10,8,18.00
10/31/2007,00:03,1537.50,1537.50,1536.75,1537.00,6,37,43.00
10/31/2007,00:04,1536.75,1537.00,1536.75,1537.00,2,2,4.00
10/31/2007,00:06,1537.25,1537.75,1537.25,1537.75,52,0,52.00
10/31/2007,00:07,1537.75,1537.75,1537.50,1537.50,10,10,20.00
10/31/2007,00:08,1537.75,1537.75,1537.50,1537.50,10,7,17.00
10/31/2007,00:10,1537.75,1537.75,1537.75,1537.75,1,0,1.00
10/31/2007,00:11,1537.50,1537.50,1537.50,1537.50,0,1,1.00
10/31/2007,00:12,1537.50,1537.50,1537.50,1537.50,0,1,1.00
10/31/2007,00:16,1537.50,1537.75,1537.50,1537.50,1,3,4.00
10/31/2007,00:19,1537.50,1537.50,1537.50,1537.50,0,2,2.00
10/31/2007,00:22,1537.50,1537.50,1537.50,1537.50,0,1,1.00
10/31/2007,00:23,1537.50,1537.50,1537.50,1537.50,0,9,9.00
10/31/2007,00:24,1537.50,1537.50,1537.50,1537.50,0,28,28.00
10/31/2007,00:26,1537.75,1538.00,1537.75,1537.75,15,3,18.00
10/31/2007,00:27,1537.75,1537.75,1537.75,1537.75,0,1,1.00
10/31/2007,00:29,1537.75,1537.75,1537.75,1537.75,0,1,1.00
10/31/2007,00:31,1537.75,1538.00,1537.75,1538.00,1,1,2.00
10/31/2007,00:32,1538.00,1538.00,1538.00,1538.00,13,0,13.00
10/31/2007,00:33,1538.00,1539.25,1538.00,1538.50,637,50,687.00
10/31/2007,00:34,1538.25,1538.50,1538.25,1538.25,2,5,7.00
10/31/2007,00:35,1538.50,1538.75,1538.50,1538.75,5,0,5.00
10/31/2007,00:36,1538.75,1538.75,1538.75,1538.75,17,0,17.00
10/31/2007,00:37,1538.75,1539.00,1538.50,1538.50,18,9,27.00
10/31/2007,00:38,1538.75,1538.75,1538.75,1538.75,6,0,6.00
10/31/2007,00:39,1538.75,1538.75,1538.75,1538.75,5,0,5.00
10/31/2007,00:40,1538.50,1538.50,1538.50,1538.50,0,1,1.00
10/31/2007,00:41,1539.00,1539.00,1538.50,1538.50,2,1,3.00
10/31/2007,00:43,1538.75,1538.75,1538.75,1538.75,1,0,1.00
10/31/2007,00:44,1538.50,1538.50,1538.50,1538.50,0,15,15.00
10/31/2007,00:45,1538.50,1538.50,1538.25,1538.50,5,7,12.00
10/31/2007,00:46,1538.50,1538.50,1538.50,1538.50,2,0,2.00
10/31/2007,00:47,1538.50,1538.50,1538.50,1538.50,1,0,1.00
10/31/2007,00:48,1538.50,1538.50,1538.25,1538.25,4,18,22.00
10/31/2007,00:49,1538.25,1538.25,1538.00,1538.25,3,3,6.00
10/31/2007,00:50,1538.25,1538.25,1538.00,1538.00,1,87,88.00
10/31/2007,00:51,1538.00,1538.00,1537.75,1538.00,2,17,19.00
10/31/2007,00:52,1538.25,1538.25,1538.25,1538.25,7,0,7.00
10/31/2007,00:55,1538.25,1538.25,1537.75,1538.25,27,9,36.00
10/31/2007,00:56,1538.25,1538.25,1538.25,1538.25,10,0,10.00
10/31/2007,00:57,1538.25,1538.25,1538.25,1538.25,11,0,11.00
10/31/2007,00:58,1538.25,1538.50,1538.25,1538.50,13,0,13.00
10/31/2007,00:59,1538.25,1538.25,1538.00,1538.25,71,17,88.00
10/31/2007,01:00,1538.50,1538.50,1538.00,1538.00,7,28,35.00
10/31/2007,01:01,1538.25,1538.75,1538.00,1538.00,12,2,14.00
10/31/2007,01:02,1538.25,1538.75,1538.25,1538.75,12,15,27.00
10/31/2007,01:03,1538.25,1538.25,1538.25,1538.25,0,1,1.00
10/31/2007,01:04,1538.50,1538.50,1538.50,1538.50,1,0,1.00
10/31/2007,01:05,1538.25,1538.25,1537.75,1538.00,3,62,65.00
10/31/2007,01:06,1537.75,1538.00,1537.75,1537.75,1,17,18.00
10/31/2007,01:07,1538.00,1538.00,1538.00,1538.00,3,0,3.00
10/31/2007,01:08,1538.00,1538.00,1537.75,1537.75,2,4,6.00
10/31/2007,01:09,1537.75,1537.75,1537.75,1537.75,0,4,4.00
10/31/2007,01:11,1537.75,1537.75,1537.25,1537.75,1,26,27.00
10/31/2007,01:12,1537.75,1537.75,1537.75,1537.75,3,0,3.00
10/31/2007,01:13,1537.75,1537.75,1537.25,1537.25,9,9,18.00
10/31/2007,01:14,1537.50,1537.75,1537.25,1537.25,18,1,19.00
10/31/2007,01:16,1537.25,1538.00,1537.25,1538.00,6,2,8.00
10/31/2007,01:17,1537.50,1537.50,1537.50,1537.50,0,1,1.00
10/31/2007,01:18,1537.50,1537.75,1537.50,1537.75,2,1,3.00
10/31/2007,01:22,1537.50,1537.50,1537.50,1537.50,0,2,2.00
10/31/2007,01:23,1537.50,1537.50,1537.50,1537.50,0,39,39.00
10/31/2007,01:24,1537.50,1537.50,1537.50,1537.50,0,26,26.00
10/31/2007,01:28,1537.25,1537.50,1537.00,1537.00,4,10,14.00
10/31/2007,01:29,1537.50,1537.50,1537.50,1537.50,2,0,2.00
10/31/2007,01:30,1537.25,1537.25,1537.25,1537.25,0,10,10.00
10/31/2007,01:31,1537.25,1537.25,1537.25,1537.25,0,16,16.00
10/31/2007,01:32,1537.50,1537.50,1537.25,1537.25,25,1,26.00
10/31/2007,01:34,1537.75,1537.75,1537.50,1537.50,8,2,10.00
10/31/2007,01:35,1537.75,1537.75,1537.75,1537.75,7,0,7.00
10/31/2007,01:36,1538.00,1538.25,1538.00,1538.00,7,1,8.00
10/31/2007,01:37,1538.00,1538.00,1538.00,1538.00,0,3,3.00
10/31/2007,01:38,1538.25,1538.25,1538.25,1538.25,3,0,3.00
10/31/2007,01:39,1538.00,1538.00,1538.00,1538.00,0,5,5.00
10/31/2007,01:40,1538.00,1538.00,1537.50,1538.00,1,12,13.00
10/31/2007,01:41,1537.50,1537.50,1537.25,1537.25,0,2,2.00
10/31/2007,01:44,1537.25,1537.50,1537.00,1537.00,1,8,9.00
10/31/2007,01:45,1537.25,1537.50,1537.25,1537.50,2,0,2.00
10/31/2007,01:47,1537.75,1538.00,1537.75,1538.00,99,0,99.00
10/31/2007,01:48,1538.00,1538.00,1538.00,1538.00,6,0,6.00
10/31/2007,01:49,1538.25,1538.25,1538.25,1538.25,1,0,1.00
10/31/2007,01:51,1538.00,1538.00,1538.00,1538.00,0,1,1.00
10/31/2007,01:53,1538.00,1538.00,1538.00,1538.00,0,7,7.00
10/31/2007,01:54,1537.75,1537.75,1537.75,1537.75,0,1,1.00
10/31/2007,01:55,1537.75,1537.75,1537.75,1537.75,0,1,1.00
10/31/2007,01:57,1538.00,1538.25,1538.00,1538.25,12,0,12.00
10/31/2007,01:58,1538.00,1538.00,1538.00,1538.00,0,2,2.00
10/31/2007,02:00,1538.00,1538.25,1538.00,1538.25,88,9,97.00
10/31/2007,02:01,1538.50,1538.50,1537.75,1538.25,34,21,55.00
10/31/2007,02:02,1538.25,1538.25,1538.00,1538.00,3,13,16.00
10/31/2007,02:03,1538.25,1538.50,1538.25,1538.50,26,0,26.00
10/31/2007,02:04,1538.50,1538.50,1538.50,1538.50,1,0,1.00
10/31/2007,02:05,1538.50,1538.50,1538.50,1538.50,1,0,1.00
10/31/2007,02:06,1538.25,1538.25,1538.25,1538.25,0,15,15.00
10/31/2007,02:07,1538.25,1538.25,1538.25,1538.25,0,1,1.00
10/31/2007,02:08,1538.25,1538.25,1538.25,1538.25,0,42,42.00
10/31/2007,02:09,1538.25,1538.50,1538.25,1538.25,19,37,56.00
10/31/2007,02:10,1538.75,1538.75,1538.50,1538.50,1,1,2.00
10/31/2007,02:11,1538.50,1538.75,1538.50,1538.75,11,23,34.00
10/31/2007,02:12,1538.75,1539.00,1538.75,1538.75,38,8,46.00
10/31/2007,02:13,1538.75,1538.75,1538.50,1538.50,0,45,45.00
10/31/2007,02:14,1538.75,1538.75,1538.75,1538.75,20,0,20.00
10/31/2007,02:15,1538.75,1538.75,1538.50,1538.75,70,1,71.00
10/31/2007,02:16,1538.75,1539.00,1538.50,1538.75,73,4,77.00
10/31/2007,02:17,1538.75,1539.00,1538.75,1539.00,24,11,35.00
10/31/2007,02:18,1539.00,1539.00,1539.00,1539.00,170,0,170.00
10/31/2007,02:19,1539.00,1539.00,1538.75,1538.75,1,2,3.00
10/31/2007,02:20,1538.75,1538.75,1538.50,1538.50,0,50,50.00
10/31/2007,02:21,1538.50,1538.50,1538.25,1538.50,16,96,112.00
10/31/2007,02:22,1538.25,1538.75,1538.25,1538.75,50,1,51.00
10/31/2007,02:24,1538.25,1539.00,1538.25,1539.00,155,1,156.00
10/31/2007,02:25,1538.75,1539.00,1538.50,1538.75,38,16,54.00
10/31/2007,02:26,1538.75,1539.00,1538.50,1538.50,24,11,35.00
10/31/2007,02:27,1538.75,1538.75,1538.75,1538.75,34,0,34.00
10/31/2007,02:28,1539.00,1539.00,1538.50,1538.75,95,25,120.00
10/31/2007,02:29,1539.00,1539.00,1538.75,1538.75,2,18,20.00
10/31/2007,02:30,1538.75,1538.75,1538.75,1538.75,0,1,1.00
10/31/2007,02:31,1538.75,1538.75,1538.75,1538.75,0,1,1.00
10/31/2007,02:32,1538.50,1538.50,1538.50,1538.50,0,1,1.00
10/31/2007,02:34,1538.50,1538.50,1538.25,1538.25,12,80,92.00
10/31/2007,02:35,1538.25,1538.25,1538.25,1538.25,0,5,5.00
10/31/2007,02:37,1538.50,1538.50,1538.50,1538.50,1,0,1.00
10/31/2007,02:38,1538.50,1538.50,1538.50,1538.50,52,0,52.00
10/31/2007,02:39,1538.50,1538.50,1538.50,1538.50,5,0,5.00
10/31/2007,02:40,1538.50,1539.25,1538.50,1539.00,247,13,260.00
10/31/2007,02:41,1538.75,1538.75,1538.50,1538.50,0,49,49.00
10/31/2007,02:42,1538.50,1538.50,1538.50,1538.50,0,39,39.00
10/31/2007,02:43,1538.50,1538.50,1538.50,1538.50,0,5,5.00
10/31/2007,02:44,1538.50,1538.50,1538.50,1538.50,0,2,2.00
10/31/2007,02:45,1538.50,1538.50,1538.50,1538.50,0,1,1.00
10/31/2007,02:46,1538.50,1538.50,1538.25,1538.25,2,45,47.00
10/31/2007,02:47,1538.00,1538.00,1537.75,1538.00,12,46,58.00
10/31/2007,02:48,1538.00,1538.00,1537.75,1537.75,22,110,132.00
10/31/2007,02:49,1537.75,1537.75,1537.50,1537.75,5,34,39.00
10/31/2007,02:50,1537.75,1538.00,1537.75,1537.75,15,10,25.00
10/31/2007,02:51,1537.75,1537.75,1537.75,1537.75,0,13,13.00
10/31/2007,02:52,1537.75,1537.75,1537.75,1537.75,0,39,39.00
10/31/2007,02:53,1537.75,1538.00,1537.75,1538.00,2,70,72.00
10/31/2007,02:54,1537.75,1538.00,1537.75,1538.00,100,22,122.00
10/31/2007,02:55,1537.75,1537.75,1537.75,1537.75,0,2,2.00
10/31/2007,02:56,1537.75,1537.75,1537.75,1537.75,0,10,10.00
10/31/2007,02:57,1537.75,1537.75,1537.75,1537.75,0,2,2.00
10/31/2007,02:58,1537.75,1538.25,1537.75,1538.25,34,10,44.00
10/31/2007,03:00,1538.00,1538.00,1537.50,1538.00,22,62,84.00
10/31/2007,03:01,1538.25,1538.50,1537.75,1538.00,150,116,266.00
10/31/2007,03:02,1538.25,1538.75,1537.75,1538.25,157,34,191.00
10/31/2007,03:03,1538.25,1538.25,1538.00,1538.00,41,1,42.00
10/31/2007,03:04,1538.25,1538.50,1538.25,1538.25,90,4,94.00
10/31/2007,03:05,1538.25,1538.50,1538.25,1538.50,19,5,24.00
10/31/2007,03:06,1538.50,1538.75,1538.50,1538.50,44,67,111.00
10/31/2007,03:07,1538.75,1538.75,1538.25,1538.25,39,32,71.00
10/31/2007,03:08,1538.50,1538.75,1538.50,1538.75,240,4,244.00
10/31/2007,03:09,1538.50,1539.00,1538.50,1539.00,120,13,133.00
10/31/2007,03:10,1538.75,1539.25,1538.50,1539.00,82,64,146.00
10/31/2007,03:11,1539.00,1539.25,1538.75,1539.00,162,5,167.00
10/31/2007,03:12,1539.25,1539.25,1539.00,1539.00,74,18,92.00
10/31/2007,03:13,1539.00,1539.25,1538.75,1539.25,125,65,190.00
10/31/2007,03:14,1539.00,1539.00,1538.75,1538.75,0,57,57.00
10/31/2007,03:15,1538.75,1538.75,1538.75,1538.75,0,12,12.00
10/31/2007,03:16,1539.00,1539.00,1539.00,1539.00,42,0,42.00
10/31/2007,03:17,1539.00,1539.00,1538.75,1538.75,6,1,7.00
10/31/2007,03:18,1539.00,1539.25,1538.75,1538.75,2,4,6.00
10/31/2007,03:19,1538.75,1539.00,1538.75,1539.00,1,4,5.00
10/31/2007,03:20,1538.75,1539.50,1538.75,1539.25,232,74,306.00
10/31/2007,03:21,1539.00,1539.25,1539.00,1539.25,42,2,44.00
10/31/2007,03:22,1539.00,1539.50,1539.00,1539.50,269,43,312.00
10/31/2007,03:23,1539.25,1539.25,1538.75,1538.75,0,43,43.00
10/31/2007,03:24,1538.75,1539.00,1538.75,1539.00,12,1,13.00
10/31/2007,03:25,1539.00,1539.00,1538.50,1538.50,9,178,187.00
10/31/2007,03:26,1538.50,1538.50,1538.50,1538.50,0,2,2.00
10/31/2007,03:27,1538.50,1538.75,1538.50,1538.50,3,39,42.00
10/31/2007,03:28,1538.50,1538.50,1538.50,1538.50,0,15,15.00
10/31/2007,03:29,1538.75,1538.75,1538.50,1538.50,1,5,6.00
10/31/2007,03:30,1538.50,1538.50,1538.25,1538.25,0,10,10.00
10/31/2007,03:31,1538.25,1538.25,1538.00,1538.00,0,22,22.00
10/31/2007,03:32,1538.25,1538.25,1538.00,1538.00,130,11,141.00
10/31/2007,03:33,1538.25,1538.50,1538.25,1538.25,10,4,14.00
10/31/2007,03:34,1538.25,1538.50,1538.25,1538.25,1,10,11.00
10/31/2007,03:35,1538.25,1538.25,1538.00,1538.00,0,66,66.00
10/31/2007,03:36,1538.00,1538.25,1537.75,1537.75,15,115,130.00
10/31/2007,03:37,1538.00,1538.00,1537.75,1538.00,74,108,182.00
10/31/2007,03:38,1538.00,1538.00,1537.75,1538.00,19,57,76.00
10/31/2007,03:39,1538.00,1538.00,1538.00,1538.00,26,0,26.00
10/31/2007,03:41,1538.00,1538.25,1538.00,1538.25,126,2,128.00
10/31/2007,03:42,1538.25,1538.25,1538.00,1538.00,2,127,129.00
10/31/2007,03:43,1538.00,1538.25,1538.00,1538.00,5,36,41.00
10/31/2007,03:44,1538.00,1538.00,1537.75,1537.75,5,28,33.00
10/31/2007,03:45,1538.00,1538.00,1537.75,1537.75,5,2,7.00
10/31/2007,03:46,1537.75,1538.00,1537.50,1538.00,24,49,73.00
10/31/2007,03:47,1537.75,1537.75,1537.50,1537.75,71,65,136.00
10/31/2007,03:48,1537.50,1537.75,1537.50,1537.75,55,3,58.00
10/31/2007,03:49,1537.50,1537.75,1537.50,1537.75,1,1,2.00
10/31/2007,03:50,1537.75,1537.75,1537.75,1537.75,36,0,36.00
10/31/2007,03:51,1538.00,1538.00,1538.00,1538.00,99,0,99.00
10/31/2007,03:52,1538.25,1538.25,1538.00,1538.00,2,3,5.00
10/31/2007,03:54,1538.00,1539.00,1538.00,1539.00,137,6,143.00
10/31/2007,03:55,1539.00,1539.00,1538.75,1538.75,1,33,34.00
10/31/2007,03:56,1538.75,1538.75,1538.50,1538.50,0,2,2.00
10/31/2007,03:57,1538.50,1538.75,1538.50,1538.50,1,95,96.00
10/31/2007,03:58,1538.75,1538.75,1538.25,1538.50,4,38,42.00
10/31/2007,03:59,1538.50,1538.75,1538.50,1538.75,121,0,121.00
10/31/2007,04:00,1538.75,1538.75,1538.75,1538.75,89,0,89.00
10/31/2007,04:01,1538.75,1539.00,1538.75,1539.00,69,8,77.00
10/31/2007,04:02,1539.00,1539.25,1538.75,1538.75,120,50,170.00
10/31/2007,04:03,1538.75,1539.25,1538.50,1538.75,24,392,416.00
10/31/2007,04:04,1538.75,1539.00,1538.50,1538.75,70,77,147.00
10/31/2007,04:05,1539.00,1539.00,1538.50,1538.50,1,13,14.00
10/31/2007,04:06,1538.50,1538.50,1538.50,1538.50,0,4,4.00
10/31/2007,04:07,1538.75,1538.75,1538.75,1538.75,2,0,2.00
10/31/2007,04:08,1538.75,1538.75,1538.75,1538.75,13,0,13.00
10/31/2007,04:09,1538.50,1538.50,1538.50,1538.50,0,7,7.00
10/31/2007,04:10,1538.50,1538.50,1538.50,1538.50,0,5,5.00
10/31/2007,04:11,1538.50,1538.75,1538.50,1538.50,2,2,4.00
10/31/2007,04:12,1538.75,1538.75,1538.75,1538.75,102,0,102.00
10/31/2007,04:13,1538.75,1539.00,1538.75,1539.00,80,5,85.00
10/31/2007,04:14,1539.00,1539.25,1539.00,1539.00,90,20,110.00
10/31/2007,04:15,1539.00,1539.00,1538.75,1538.75,7,15,22.00
10/31/2007,04:16,1538.75,1538.75,1538.75,1538.75,0,9,9.00
10/31/2007,04:17,1538.75,1538.75,1538.50,1538.50,0,2,2.00
10/31/2007,04:18,1538.75,1538.75,1538.75,1538.75,36,0,36.00
10/31/2007,04:19,1538.75,1538.75,1538.75,1538.75,2,0,2.00
10/31/2007,04:20,1539.00,1539.00,1538.75,1538.75,1,9,10.00
10/31/2007,04:21,1538.75,1538.75,1538.75,1538.75,0,14,14.00
10/31/2007,04:23,1538.75,1538.75,1538.75,1538.75,0,7,7.00
10/31/2007,04:24,1538.75,1538.75,1538.75,1538.75,0,13,13.00
10/31/2007,04:25,1539.00,1539.00,1538.75,1539.00,10,25,35.00
10/31/2007,04:26,1539.00,1539.00,1538.75,1539.00,11,10,21.00
10/31/2007,04:27,1539.00,1539.00,1539.00,1539.00,67,0,67.00
10/31/2007,04:28,1538.75,1538.75,1538.75,1538.75,0,54,54.00
10/31/2007,04:29,1539.00,1539.25,1539.00,1539.25,126,0,126.00
10/31/2007,04:30,1539.00,1539.25,1538.75,1539.25,31,158,189.00
10/31/2007,04:31,1539.25,1539.75,1539.00,1539.50,318,51,369.00
10/31/2007,04:32,1539.50,1539.75,1539.50,1539.75,14,22,36.00
10/31/2007,04:33,1539.50,1539.75,1539.50,1539.75,35,6,41.00
10/31/2007,04:34,1539.75,1540.00,1539.75,1539.75,270,141,411.00
10/31/2007,04:35,1539.75,1540.00,1539.75,1540.00,10,167,177.00
10/31/2007,04:36,1540.00,1540.00,1539.75,1539.75,469,4,473.00
10/31/2007,04:37,1540.00,1540.00,1539.75,1539.75,10,7,17.00
10/31/2007,04:38,1539.75,1539.75,1539.75,1539.75,0,4,4.00
10/31/2007,04:39,1539.75,1540.00,1539.75,1540.00,4,2,6.00
10/31/2007,04:40,1539.75,1540.00,1539.75,1540.00,113,12,125.00
10/31/2007,04:41,1539.75,1540.00,1539.75,1540.00,11,1,12.00
10/31/2007,04:42,1540.00,1540.00,1539.75,1539.75,8,8,16.00
10/31/2007,04:43,1540.00,1540.50,1540.00,1540.25,505,343,848.00
10/31/2007,04:44,1540.00,1540.25,1540.00,1540.25,141,21,162.00
10/31/2007,04:45,1540.25,1540.50,1539.75,1540.00,199,98,297.00
10/31/2007,04:46,1540.00,1540.00,1540.00,1540.00,100,0,100.00
10/31/2007,04:47,1540.00,1540.25,1539.75,1540.00,16,6,22.00
10/31/2007,04:48,1539.75,1540.00,1539.75,1540.00,6,34,40.00
10/31/2007,04:49,1539.75,1539.75,1539.75,1539.75,0,1,1.00
10/31/2007,04:50,1540.00,1540.00,1540.00,1540.00,21,0,21.00
10/31/2007,04:51,1540.00,1540.00,1539.50,1539.75,86,129,215.00
10/31/2007,04:52,1539.50,1539.75,1539.50,1539.75,1,1,2.00
10/31/2007,04:53,1539.75,1540.00,1539.50,1539.75,101,72,173.00
10/31/2007,04:54,1540.00,1540.00,1539.75,1539.75,1,67,68.00
10/31/2007,04:55,1539.75,1539.75,1539.25,1539.50,32,266,298.00
10/31/2007,04:56,1539.25,1539.75,1539.00,1539.50,301,64,365.00
10/31/2007,04:57,1539.50,1539.75,1539.50,1539.50,3,86,89.00
10/31/2007,04:58,1539.25,1539.50,1539.00,1539.25,44,223,267.00
10/31/2007,04:59,1539.25,1539.25,1538.75,1539.00,8,373,381.00
10/31/2007,05:00,1539.25,1539.25,1539.00,1539.25,28,334,362.00
10/31/2007,05:01,1539.25,1539.25,1539.00,1539.25,3,199,202.00
10/31/2007,05:02,1539.25,1539.25,1539.00,1539.00,22,62,84.00
10/31/2007,05:03,1539.25,1539.75,1539.25,1539.50,342,73,415.00
10/31/2007,05:04,1539.50,1539.75,1539.50,1539.75,2,24,26.00
10/31/2007,05:05,1539.50,1539.50,1539.50,1539.50,0,78,78.00
10/31/2007,05:06,1539.50,1539.75,1539.50,1539.50,1,89,90.00
10/31/2007,05:07,1539.50,1539.75,1539.50,1539.50,1,78,79.00
10/31/2007,05:08,1539.50,1539.50,1539.50,1539.50,0,9,9.00
10/31/2007,05:09,1539.50,1540.00,1539.50,1539.75,187,119,306.00
10/31/2007,05:10,1539.75,1539.75,1539.50,1539.50,0,164,164.00
10/31/2007,05:11,1539.50,1540.00,1539.50,1539.75,88,13,101.00
10/31/2007,05:12,1540.00,1540.00,1539.75,1539.75,1,3,4.00
10/31/2007,05:13,1539.75,1539.75,1539.75,1539.75,0,85,85.00
10/31/2007,05:14,1539.75,1540.00,1539.75,1540.00,1,58,59.00
10/31/2007,05:16,1539.75,1540.00,1539.75,1539.75,1,127,128.00
10/31/2007,05:17,1539.75,1540.00,1539.75,1540.00,22,66,88.00
10/31/2007,05:18,1539.75,1539.75,1539.75,1539.75,0,115,115.00
10/31/2007,05:19,1539.50,1539.75,1539.50,1539.75,3,3,6.00
10/31/2007,05:20,1539.75,1539.75,1539.50,1539.50,5,7,12.00
10/31/2007,05:21,1539.75,1540.25,1539.75,1540.25,176,0,176.00
10/31/2007,05:22,1540.00,1540.25,1539.75,1540.00,42,379,421.00
10/31/2007,05:23,1539.75,1540.25,1539.75,1540.25,185,118,303.00
10/31/2007,05:24,1540.00,1540.00,1539.50,1539.75,27,252,279.00
10/31/2007,05:25,1539.75,1540.00,1539.75,1540.00,33,10,43.00
10/31/2007,05:26,1539.75,1540.25,1539.75,1540.25,133,2,135.00
10/31/2007,05:27,1540.25,1540.25,1540.00,1540.25,8,21,29.00
10/31/2007,05:28,1540.25,1540.50,1540.25,1540.50,64,1,65.00
10/31/2007,05:29,1540.25,1540.50,1540.25,1540.50,18,4,22.00
10/31/2007,05:30,1540.25,1541.00,1540.25,1540.50,477,192,669.00
10/31/2007,05:31,1540.75,1541.25,1540.75,1541.00,883,138,1021.00
10/31/2007,05:32,1541.25,1541.25,1540.75,1541.00,118,88,206.00
10/31/2007,05:33,1541.00,1541.75,1541.00,1541.50,521,203,724.00
10/31/2007,05:34,1541.75,1542.00,1541.50,1541.75,291,188,479.00
10/31/2007,05:35,1541.75,1542.00,1541.50,1541.75,114,21,135.00
10/31/2007,05:36,1541.75,1541.75,1540.75,1541.00,35,239,274.00
10/31/2007,05:37,1541.00,1541.25,1540.75,1541.25,127,188,315.00
10/31/2007,05:38,1541.25,1541.25,1541.00,1541.00,6,54,60.00
10/31/2007,05:39,1541.00,1541.00,1540.75,1540.75,0,46,46.00
10/31/2007,05:40,1540.75,1541.00,1540.75,1541.00,26,4,30.00
10/31/2007,05:41,1541.00,1541.00,1540.75,1540.75,5,35,40.00
10/31/2007,05:42,1540.75,1540.75,1540.50,1540.75,119,259,378.00
10/31/2007,05:43,1540.75,1540.75,1540.50,1540.75,4,26,30.00
10/31/2007,05:44,1540.75,1541.00,1540.75,1541.00,136,1,137.00
10/31/2007,05:45,1540.75,1541.25,1540.50,1541.00,226,173,399.00
10/31/2007,05:46,1541.00,1541.25,1541.00,1541.25,380,8,388.00
10/31/2007,05:47,1541.25,1541.25,1541.00,1541.25,169,2,171.00
10/31/2007,05:48,1541.25,1541.25,1541.25,1541.25,10,0,10.00
10/31/2007,05:49,1541.25,1541.25,1541.00,1541.25,2,77,79.00
10/31/2007,05:50,1541.25,1541.25,1541.00,1541.00,1,8,9.00
10/31/2007,05:51,1541.00,1541.00,1540.50,1540.75,82,236,318.00
10/31/2007,05:52,1540.75,1541.00,1540.75,1540.75,7,1,8.00
10/31/2007,05:53,1541.00,1541.00,1541.00,1541.00,109,0,109.00
10/31/2007,05:54,1541.00,1541.25,1541.00,1541.00,13,3,16.00
10/31/2007,05:55,1541.00,1541.00,1541.00,1541.00,0,177,177.00
10/31/2007,05:56,1541.00,1541.25,1541.00,1541.00,1,27,28.00
10/31/2007,05:57,1541.00,1541.00,1541.00,1541.00,0,25,25.00
10/31/2007,05:58,1541.00,1541.00,1540.75,1541.00,98,28,126.00
10/31/2007,05:59,1541.00,1541.25,1541.00,1541.25,420,103,523.00
10/31/2007,06:00,1541.25,1541.25,1541.00,1541.25,16,1,17.00
10/31/2007,06:01,1541.25,1541.25,1541.00,1541.25,52,46,98.00
10/31/2007,06:02,1541.25,1541.25,1541.00,1541.00,358,102,460.00
10/31/2007,06:03,1541.25,1541.50,1541.00,1541.25,21,43,64.00
10/31/2007,06:04,1541.25,1541.50,1540.75,1541.00,56,263,319.00
10/31/2007,06:05,1541.00,1541.25,1541.00,1541.00,20,30,50.00
10/31/2007,06:06,1541.00,1541.50,1541.00,1541.50,71,2,73.00
10/31/2007,06:07,1541.50,1541.50,1541.25,1541.50,135,14,149.00
10/31/2007,06:08,1541.50,1541.75,1541.50,1541.50,134,3,137.00
10/31/2007,06:09,1541.75,1541.75,1541.50,1541.75,14,213,227.00
10/31/2007,06:10,1541.75,1542.25,1541.75,1541.75,575,21,596.00
10/31/2007,06:11,1541.75,1542.25,1541.75,1542.00,137,183,320.00
10/31/2007,06:12,1541.75,1542.25,1541.75,1542.25,504,48,552.00
10/31/2007,06:13,1542.25,1542.50,1542.00,1542.50,216,145,361.00
10/31/2007,06:14,1542.00,1542.50,1542.00,1542.25,58,110,168.00
10/31/2007,06:15,1542.00,1542.25,1542.00,1542.25,3,2,5.00
10/31/2007,06:16,1542.25,1542.25,1542.00,1542.00,118,30,148.00
10/31/2007,06:17,1542.25,1542.50,1542.00,1542.25,402,69,471.00
10/31/2007,06:18,1542.25,1542.50,1542.25,1542.25,2,9,11.00
10/31/2007,06:19,1542.25,1542.50,1542.00,1542.00,1,166,167.00
10/31/2007,06:20,1542.00,1542.00,1542.00,1542.00,0,245,245.00
10/31/2007,06:21,1542.00,1542.00,1541.75,1542.00,66,10,76.00
10/31/2007,06:22,1542.00,1542.25,1541.75,1542.00,74,82,156.00
10/31/2007,06:23,1542.00,1542.25,1542.00,1542.25,173,14,187.00
10/31/2007,06:24,1542.00,1542.25,1542.00,1542.00,103,50,153.00
10/31/2007,06:25,1542.00,1542.25,1542.00,1542.25,12,60,72.00
10/31/2007,06:26,1542.25,1542.50,1542.00,1542.50,157,44,201.00
10/31/2007,06:27,1542.25,1543.00,1542.25,1542.25,558,408,966.00
10/31/2007,06:28,1542.25,1542.75,1542.25,1542.50,332,51,383.00
10/31/2007,06:29,1542.75,1543.00,1542.75,1543.00,364,231,595.00
10/31/2007,06:30,1543.00,1543.00,1542.50,1542.50,35,47,82.00
10/31/2007,06:31,1542.75,1542.75,1542.50,1542.50,10,40,50.00
10/31/2007,06:32,1542.50,1542.50,1542.25,1542.25,22,135,157.00
10/31/2007,06:33,1542.25,1542.50,1542.25,1542.25,65,13,78.00
10/31/2007,06:34,1542.50,1542.50,1542.25,1542.25,80,87,167.00
10/31/2007,06:35,1542.25,1542.50,1542.25,1542.25,22,65,87.00
10/31/2007,06:36,1542.25,1542.25,1542.00,1542.00,0,68,68.00
10/31/2007,06:37,1542.00,1542.25,1542.00,1542.00,61,3,64.00
10/31/2007,06:38,1542.25,1542.25,1542.25,1542.25,25,0,25.00
10/31/2007,06:39,1542.00,1542.25,1542.00,1542.00,2,72,74.00
10/31/2007,06:40,1542.00,1542.00,1541.75,1542.00,265,55,320.00
10/31/2007,06:41,1541.75,1542.00,1541.50,1541.50,1,202,203.00
10/31/2007,06:42,1541.75,1542.00,1541.75,1542.00,68,13,81.00
10/31/2007,06:43,1542.00,1542.00,1541.75,1542.00,61,3,64.00
10/31/2007,06:44,1542.00,1542.00,1542.00,1542.00,5,0,5.00
10/31/2007,06:45,1541.75,1542.00,1541.50,1541.75,111,275,386.00
10/31/2007,06:46,1541.75,1541.75,1541.50,1541.50,4,21,25.00
10/31/2007,06:47,1541.75,1541.75,1541.00,1541.00,201,337,538.00
10/31/2007,06:48,1541.00,1541.25,1541.00,1541.25,118,43,161.00
10/31/2007,06:49,1541.00,1541.50,1541.00,1541.25,62,21,83.00
10/31/2007,06:50,1541.25,1541.50,1541.25,1541.25,2,232,234.00
10/31/2007,06:51,1541.25,1541.50,1541.25,1541.25,1,119,120.00
10/31/2007,06:52,1541.25,1541.75,1541.00,1541.75,410,32,442.00
10/31/2007,06:53,1541.50,1541.75,1541.25,1541.50,92,69,161.00
10/31/2007,06:54,1541.50,1541.75,1541.50,1541.50,1,28,29.00
10/31/2007,06:55,1541.50,1541.50,1541.25,1541.25,39,36,75.00
10/31/2007,06:56,1541.50,1541.50,1541.25,1541.50,399,15,414.00
10/31/2007,06:57,1541.50,1541.50,1541.50,1541.50,133,0,133.00
10/31/2007,06:58,1541.50,1541.75,1541.50,1541.75,236,0,236.00
10/31/2007,06:59,1542.00,1542.00,1541.75,1541.75,21,2,23.00
10/31/2007,07:00,1542.00,1542.00,1542.00,1542.00,96,0,96.00
10/31/2007,07:01,1541.75,1542.00,1541.50,1541.75,11,226,237.00
10/31/2007,07:02,1541.50,1541.50,1541.25,1541.50,12,44,56.00
10/31/2007,07:03,1541.50,1541.50,1541.00,1541.25,86,88,174.00
10/31/2007,07:04,1541.00,1541.25,1541.00,1541.25,134,117,251.00
10/31/2007,07:05,1541.50,1541.50,1541.25,1541.25,15,2,17.00
10/31/2007,07:06,1541.50,1541.50,1541.00,1541.25,32,66,98.00
10/31/2007,07:07,1541.50,1542.00,1541.50,1542.00,423,15,438.00
10/31/2007,07:08,1542.00,1542.50,1542.00,1542.25,164,203,367.00
10/31/2007,07:09,1542.25,1542.50,1542.00,1542.25,276,52,328.00
10/31/2007,07:10,1542.50,1542.75,1542.25,1542.50,274,210,484.00
10/31/2007,07:11,1542.50,1542.75,1542.25,1542.25,3,81,84.00
10/31/2007,07:12,1542.25,1542.50,1542.25,1542.50,110,27,137.00
10/31/2007,07:13,1542.50,1542.50,1541.75,1542.00,135,209,344.00
10/31/2007,07:14,1542.25,1542.50,1542.00,1542.25,124,116,240.00
10/31/2007,07:15,1542.25,1542.50,1542.00,1542.25,150,116,266.00
10/31/2007,07:16,1542.50,1543.50,1542.50,1542.50,1414,1014,2428.00
10/31/2007,07:17,1542.50,1542.75,1542.00,1542.25,304,280,584.00
10/31/2007,07:18,1542.50,1542.50,1542.25,1542.50,160,28,188.00
10/31/2007,07:19,1542.50,1543.25,1542.50,1543.25,263,173,436.00
10/31/2007,07:20,1543.25,1543.50,1542.50,1542.75,259,585,844.00
10/31/2007,07:21,1542.50,1542.75,1542.00,1542.50,132,247,379.00
10/31/2007,07:22,1542.25,1542.75,1542.25,1542.25,196,176,372.00
10/31/2007,07:23,1542.50,1542.75,1542.25,1542.50,94,69,163.00
10/31/2007,07:24,1542.50,1542.75,1542.25,1542.25,30,21,51.00
10/31/2007,07:25,1542.25,1542.50,1542.00,1542.25,54,119,173.00
10/31/2007,07:26,1542.00,1542.25,1542.00,1542.00,17,108,125.00
10/31/2007,07:27,1542.00,1542.50,1542.00,1542.25,109,265,374.00
10/31/2007,07:28,1542.50,1542.50,1542.00,1542.00,5,146,151.00
10/31/2007,07:29,1542.00,1542.25,1541.75,1541.75,219,376,595.00
10/31/2007,07:30,1541.75,1542.50,1541.75,1542.50,143,440,583.00
10/31/2007,07:31,1542.50,1544.50,1541.00,1541.75,3593,2864,6457.00
10/31/2007,07:32,1541.50,1542.75,1541.50,1542.50,1088,534,1622.00
10/31/2007,07:33,1542.25,1542.75,1542.25,1542.25,377,278,655.00
10/31/2007,07:34,1542.25,1542.25,1540.75,1541.00,329,1467,1796.00
10/31/2007,07:35,1541.25,1543.00,1541.25,1542.50,1474,400,1874.00
10/31/2007,07:36,1542.50,1542.75,1542.00,1542.00,121,394,515.00
10/31/2007,07:37,1542.25,1542.75,1542.25,1542.75,530,218,748.00
10/31/2007,07:38,1542.75,1543.00,1541.50,1541.75,553,722,1275.00
10/31/2007,07:39,1542.00,1542.25,1541.75,1542.25,463,30,493.00
10/31/2007,07:40,1542.00,1542.75,1541.50,1542.25,557,550,1107.00
10/31/2007,07:41,1542.25,1542.50,1542.00,1542.25,110,467,577.00
10/31/2007,07:42,1542.25,1542.75,1541.75,1542.50,358,129,487.00
10/31/2007,07:43,1542.50,1542.50,1542.25,1542.25,21,7,28.00
10/31/2007,07:44,1542.25,1542.25,1542.00,1542.25,32,107,139.00
10/31/2007,07:45,1542.25,1542.50,1542.25,1542.50,55,5,60.00
10/31/2007,07:46,1542.50,1542.50,1542.25,1542.25,5,94,99.00
10/31/2007,07:47,1542.25,1542.50,1542.00,1542.25,68,112,180.00
10/31/2007,07:48,1542.25,1542.75,1542.25,1542.50,654,156,810.00
10/31/2007,07:49,1542.50,1542.75,1542.50,1542.50,83,17,100.00
10/31/2007,07:50,1542.50,1543.00,1542.50,1543.00,252,62,314.00
10/31/2007,07:51,1543.00,1543.75,1542.75,1543.50,1053,268,1321.00
10/31/2007,07:52,1543.75,1544.00,1543.25,1543.50,747,508,1255.00
10/31/2007,07:53,1543.50,1544.00,1543.50,1543.75,442,230,672.00
10/31/2007,07:54,1544.00,1544.00,1543.75,1544.00,78,34,112.00
10/31/2007,07:55,1544.00,1544.25,1543.75,1544.25,392,28,420.00
10/31/2007,07:56,1544.00,1544.50,1543.75,1544.50,358,206,564.00
10/31/2007,07:57,1544.50,1544.50,1543.75,1544.00,165,321,486.00
10/31/2007,07:58,1544.00,1544.25,1544.00,1544.00,75,15,90.00
10/31/2007,07:59,1544.00,1544.25,1544.00,1544.00,78,116,194.00
10/31/2007,08:00,1544.25,1544.75,1544.25,1544.25,618,161,779.00
10/31/2007,08:01,1544.50,1545.50,1544.25,1545.25,1698,573,2271.00
10/31/2007,08:02,1545.25,1545.50,1545.00,1545.00,728,1073,1801.00
10/31/2007,08:03,1545.00,1545.25,1544.75,1545.00,228,383,611.00
10/31/2007,08:04,1545.00,1545.25,1544.75,1544.75,88,430,518.00
10/31/2007,08:05,1545.00,1545.00,1544.50,1544.75,71,562,633.00
10/31/2007,08:06,1544.75,1545.00,1544.75,1544.75,135,231,366.00
10/31/2007,08:07,1544.75,1545.00,1544.75,1545.00,13,94,107.00
10/31/2007,08:08,1545.00,1545.00,1544.50,1544.50,35,611,646.00
10/31/2007,08:09,1544.50,1544.75,1544.25,1544.50,257,289,546.00
10/31/2007,08:10,1544.50,1544.50,1544.25,1544.50,4,157,161.00
10/31/2007,08:11,1544.50,1544.50,1544.00,1544.00,21,572,593.00
10/31/2007,08:12,1544.25,1544.50,1544.00,1544.25,217,420,637.00
10/31/2007,08:13,1544.25,1544.75,1544.25,1544.50,738,123,861.00
10/31/2007,08:14,1544.75,1544.75,1544.25,1544.75,52,389,441.00
10/31/2007,08:15,1544.75,1544.75,1544.25,1544.25,26,254,280.00
10/31/2007,08:16,1544.25,1544.50,1544.00,1544.00,13,584,597.00
10/31/2007,08:17,1544.00,1544.50,1544.00,1544.25,40,188,228.00
10/31/2007,08:18,1544.25,1544.50,1544.25,1544.25,69,123,192.00
10/31/2007,08:19,1544.50,1544.50,1544.25,1544.25,12,155,167.00
10/31/2007,08:20,1544.50,1544.75,1544.25,1544.50,503,91,594.00
10/31/2007,08:21,1544.50,1545.00,1544.25,1545.00,724,17,741.00
10/31/2007,08:22,1545.00,1545.25,1544.50,1545.25,1147,615,1762.00
10/31/2007,08:23,1545.25,1545.50,1544.75,1544.75,561,552,1113.00
10/31/2007,08:24,1545.00,1545.25,1545.00,1545.25,918,324,1242.00
10/31/2007,08:25,1545.00,1545.25,1544.75,1544.75,242,704,946.00
10/31/2007,08:26,1544.75,1545.00,1544.75,1544.75,599,23,622.00
10/31/2007,08:27,1545.00,1545.00,1544.75,1545.00,416,5,421.00
10/31/2007,08:28,1545.00,1545.25,1544.75,1545.00,200,67,267.00
10/31/2007,08:29,1545.00,1545.25,1544.75,1545.00,220,62,282.00
10/31/2007,08:30,1545.25,1545.75,1545.00,1545.50,1134,390,1524.00
10/31/2007,08:31,1545.75,1545.75,1543.50,1544.00,3536,9617,13153.00
10/31/2007,08:32,1543.75,1544.75,1543.75,1544.50,5664,2525,8189.00
10/31/2007,08:33,1544.50,1544.75,1544.00,1544.50,1082,1575,2657.00
10/31/2007,08:34,1544.25,1544.50,1544.00,1544.50,2300,1529,3829.00
10/31/2007,08:35,1544.50,1544.75,1543.50,1544.00,3030,4523,7553.00
10/31/2007,08:36,1543.75,1544.25,1543.75,1544.00,651,1528,2179.00
10/31/2007,08:37,1544.00,1544.75,1543.75,1544.75,1739,1975,3714.00
10/31/2007,08:38,1544.50,1544.75,1543.75,1544.25,1973,3428,5401.00
10/31/2007,08:39,1544.00,1544.50,1543.50,1544.25,2734,1845,4579.00
10/31/2007,08:40,1544.25,1545.00,1544.00,1544.00,1349,1646,2995.00
10/31/2007,08:41,1544.25,1544.50,1543.75,1544.25,1267,2167,3434.00
10/31/2007,08:42,1544.00,1544.25,1542.75,1542.75,518,5362,5880.00
10/31/2007,08:43,1542.75,1543.25,1541.50,1542.75,5779,7929,13708.00
10/31/2007,08:44,1542.50,1542.75,1542.00,1542.00,1633,2440,4073.00
10/31/2007,08:45,1542.25,1542.75,1542.00,1542.50,3173,1681,4854.00
10/31/2007,08:46,1542.50,1543.75,1542.25,1543.50,4616,1521,6137.00
10/31/2007,08:47,1543.50,1544.25,1543.00,1543.50,2512,2375,4887.00
10/31/2007,08:48,1543.25,1543.75,1543.00,1543.50,846,1042,1888.00
10/31/2007,08:49,1543.50,1544.00,1543.25,1543.75,760,1194,1954.00
10/31/2007,08:50,1543.50,1544.00,1542.75,1542.75,645,1611,2256.00
10/31/2007,08:51,1543.00,1543.50,1542.50,1542.50,1365,1934,3299.00
10/31/2007,08:52,1542.75,1543.00,1541.00,1541.50,3273,6480,9753.00
10/31/2007,08:53,1541.50,1541.50,1541.00,1541.25,1695,3210,4905.00
10/31/2007,08:54,1541.25,1541.75,1541.00,1541.50,1112,764,1876.00
10/31/2007,08:55,1541.25,1541.50,1540.75,1540.75,515,2212,2727.00
10/31/2007,08:56,1540.75,1541.50,1540.50,1541.25,2087,2030,4117.00
10/31/2007,08:57,1541.25,1541.50,1541.25,1541.50,621,123,744.00
10/31/2007,08:58,1541.50,1541.75,1541.25,1541.50,808,350,1158.00
10/31/2007,08:59,1541.50,1542.00,1541.50,1542.00,979,324,1303.00
10/31/2007,09:00,1542.00,1542.50,1541.75,1542.50,1118,171,1289.00
10/31/2007,09:01,1542.50,1543.25,1542.25,1542.75,1681,1016,2697.00
10/31/2007,09:02,1542.75,1542.75,1542.25,1542.25,544,460,1004.00
10/31/2007,09:03,1542.50,1542.75,1542.25,1542.50,1120,556,1676.00
10/31/2007,09:04,1542.25,1542.75,1542.25,1542.50,971,600,1571.00
10/31/2007,09:05,1542.50,1542.50,1542.00,1542.50,609,646,1255.00
10/31/2007,09:06,1542.25,1543.25,1542.25,1543.00,1455,855,2310.00
10/31/2007,09:07,1543.00,1543.50,1543.00,1543.00,993,972,1965.00
10/31/2007,09:08,1543.00,1543.25,1542.50,1542.50,249,1639,1888.00
10/31/2007,09:09,1542.50,1543.00,1541.75,1542.75,2156,3174,5330.00
10/31/2007,09:10,1542.75,1543.00,1542.25,1542.50,373,889,1262.00
10/31/2007,09:11,1542.50,1543.25,1542.50,1543.25,530,296,826.00
10/31/2007,09:12,1543.00,1543.25,1542.75,1543.00,186,361,547.00
10/31/2007,09:13,1542.75,1543.50,1542.25,1543.25,1109,723,1832.00
10/31/2007,09:14,1543.00,1543.25,1542.75,1542.75,24,1332,1356.00
10/31/2007,09:15,1542.75,1544.00,1542.75,1543.25,2433,1991,4424.00
10/31/2007,09:16,1543.25,1543.50,1543.25,1543.50,1300,303,1603.00
10/31/2007,09:17,1543.50,1543.50,1543.25,1543.50,779,31,810.00
10/31/2007,09:18,1543.50,1543.50,1542.75,1542.75,194,1563,1757.00
10/31/2007,09:19,1543.00,1543.00,1542.75,1542.75,151,205,356.00
10/31/2007,09:20,1542.75,1543.25,1542.75,1542.75,523,897,1420.00
10/31/2007,09:21,1543.00,1543.25,1542.50,1543.25,676,624,1300.00
10/31/2007,09:22,1543.25,1543.50,1543.00,1543.25,475,687,1162.00
10/31/2007,09:23,1543.50,1543.50,1542.75,1543.00,733,994,1727.00
10/31/2007,09:24,1543.25,1543.50,1543.00,1543.25,1329,92,1421.00
10/31/2007,09:25,1543.50,1543.75,1543.25,1543.50,1485,565,2050.00
10/31/2007,09:26,1543.75,1544.50,1543.50,1544.25,3497,1643,5140.00
10/31/2007,09:27,1544.25,1544.50,1544.00,1544.25,291,1074,1365.00
10/31/2007,09:28,1544.25,1544.25,1544.00,1544.25,708,132,840.00
10/31/2007,09:29,1544.25,1544.50,1543.75,1544.00,247,1150,1397.00
10/31/2007,09:30,1543.75,1544.50,1543.75,1544.25,862,730,1592.00
10/31/2007,09:31,1544.25,1544.50,1543.25,1544.00,1664,1890,3554.00
10/31/2007,09:32,1544.00,1544.00,1543.00,1543.25,755,2411,3166.00
10/31/2007,09:33,1543.25,1544.00,1543.25,1543.75,1943,1647,3590.00
10/31/2007,09:34,1543.75,1544.50,1543.50,1544.25,1195,267,1462.00
10/31/2007,09:35,1544.25,1544.50,1543.75,1544.00,1219,1890,3109.00
10/31/2007,09:36,1544.00,1544.50,1543.25,1544.25,1671,2045,3716.00
10/31/2007,09:37,1544.25,1544.75,1544.00,1544.25,2837,1981,4818.00
10/31/2007,09:38,1544.25,1545.25,1544.25,1544.75,2704,2791,5495.00
10/31/2007,09:39,1544.75,1545.25,1544.75,1545.00,3754,1410,5164.00
10/31/2007,09:40,1545.00,1545.50,1544.75,1545.25,1827,988,2815.00
10/31/2007,09:41,1545.25,1546.00,1545.00,1545.75,4296,1729,6025.00
10/31/2007,09:42,1546.00,1546.25,1545.50,1545.50,4276,2599,6875.00
10/31/2007,09:43,1545.75,1546.00,1545.25,1545.50,1711,2493,4204.00
10/31/2007,09:44,1545.50,1545.75,1545.25,1545.50,728,598,1326.00
10/31/2007,09:45,1545.50,1546.25,1545.50,1546.00,2923,2094,5017.00
10/31/2007,09:46,1546.00,1546.75,1545.75,1546.00,4871,2646,7517.00
10/31/2007,09:47,1546.25,1546.25,1545.75,1546.00,911,1829,2740.00
10/31/2007,09:48,1546.00,1546.50,1545.75,1546.00,2293,2006,4299.00
10/31/2007,09:49,1546.00,1546.50,1545.75,1546.00,1616,953,2569.00
10/31/2007,09:50,1546.25,1546.25,1545.50,1545.75,403,1254,1657.00
10/31/2007,09:51,1545.75,1546.00,1545.00,1545.50,1877,3922,5799.00
10/31/2007,09:52,1545.50,1546.00,1545.25,1545.75,1373,597,1970.00
10/31/2007,09:53,1545.75,1545.75,1545.25,1545.50,438,537,975.00
10/31/2007,09:54,1545.50,1546.25,1545.50,1546.00,1944,606,2550.00
10/31/2007,09:55,1546.00,1546.25,1545.25,1545.50,1516,1519,3035.00
10/31/2007,09:56,1545.25,1545.50,1545.00,1545.25,398,1812,2210.00
10/31/2007,09:57,1545.25,1546.00,1545.25,1545.25,880,334,1214.00
10/31/2007,09:58,1545.25,1545.50,1545.25,1545.25,110,138,248.00
10/31/2007,09:59,1545.25,1545.50,1544.75,1545.00,689,1247,1936.00
10/31/2007,10:00,1545.00,1545.25,1544.75,1545.25,1793,1071,2864.00
10/31/2007,10:01,1545.00,1545.25,1544.75,1545.25,1104,698,1802.00
10/31/2007,10:02,1545.25,1545.50,1545.00,1545.50,267,378,645.00
10/31/2007,10:03,1545.25,1545.50,1545.00,1545.50,153,409,562.00
10/31/2007,10:04,1545.50,1545.50,1545.00,1545.00,53,682,735.00
10/31/2007,10:05,1545.00,1545.75,1545.00,1545.75,812,182,994.00
10/31/2007,10:06,1545.75,1545.75,1545.25,1545.25,239,1059,1298.00
10/31/2007,10:07,1545.25,1545.50,1545.00,1545.25,1725,185,1910.00
10/31/2007,10:08,1545.50,1545.50,1545.25,1545.50,122,122,244.00
10/31/2007,10:09,1545.50,1545.75,1545.25,1545.50,319,365,684.00
10/31/2007,10:10,1545.50,1545.50,1545.00,1545.00,58,365,423.00
10/31/2007,10:11,1545.25,1545.25,1544.75,1545.00,216,202,418.00
10/31/2007,10:12,1545.25,1545.50,1545.00,1545.00,1008,1055,2063.00
10/31/2007,10:13,1545.00,1545.25,1544.75,1545.00,466,657,1123.00
10/31/2007,10:14,1545.00,1545.50,1544.50,1544.75,1002,1548,2550.00
10/31/2007,10:15,1545.00,1545.25,1544.75,1545.00,146,194,340.00
10/31/2007,10:16,1545.00,1545.25,1544.50,1544.75,643,1389,2032.00
10/31/2007,10:17,1544.75,1545.00,1544.50,1545.00,422,26,448.00
10/31/2007,10:18,1544.75,1545.00,1544.50,1544.75,425,1087,1512.00
10/31/2007,10:19,1544.75,1545.00,1544.50,1545.00,871,923,1794.00
10/31/2007,10:20,1545.00,1545.75,1545.00,1545.00,1313,1254,2567.00
10/31/2007,10:21,1545.25,1545.50,1545.00,1545.50,308,103,411.00
10/31/2007,10:22,1545.50,1545.50,1545.00,1545.25,289,303,592.00
10/31/2007,10:23,1545.25,1545.25,1545.00,1545.25,372,34,406.00
10/31/2007,10:24,1545.25,1545.50,1545.00,1545.50,1260,151,1411.00
10/31/2007,10:25,1545.50,1546.00,1545.50,1546.00,1053,249,1302.00
10/31/2007,10:26,1546.00,1546.00,1545.75,1545.75,1162,87,1249.00
10/31/2007,10:27,1546.00,1546.00,1545.25,1545.75,1231,1283,2514.00
10/31/2007,10:28,1545.75,1546.00,1545.50,1545.75,121,233,354.00
10/31/2007,10:29,1545.50,1545.75,1545.50,1545.75,119,75,194.00
10/31/2007,10:30,1545.75,1545.75,1545.50,1545.50,192,34,226.00
10/31/2007,10:31,1545.50,1546.00,1545.25,1546.00,612,763,1375.00
10/31/2007,10:32,1545.75,1546.50,1545.75,1546.00,2597,1604,4201.00
10/31/2007,10:33,1546.25,1546.25,1545.75,1546.00,653,368,1021.00
10/31/2007,10:34,1546.25,1546.75,1546.00,1546.50,2130,131,2261.00
10/31/2007,10:35,1546.50,1547.25,1546.25,1546.25,4084,2864,6948.00
10/31/2007,10:36,1546.25,1546.75,1546.25,1546.50,295,393,688.00
10/31/2007,10:37,1546.25,1546.75,1546.25,1546.50,335,1022,1357.00
10/31/2007,10:38,1546.25,1546.50,1546.00,1546.00,371,560,931.00
10/31/2007,10:39,1546.00,1546.50,1546.00,1546.50,519,35,554.00
10/31/2007,10:40,1546.25,1546.75,1546.00,1546.50,767,385,1152.00
10/31/2007,10:41,1546.25,1546.50,1545.75,1546.25,2142,1092,3234.00
10/31/2007,10:42,1546.25,1546.50,1546.00,1546.50,1222,661,1883.00
10/31/2007,10:43,1546.50,1546.75,1546.25,1546.25,559,628,1187.00
10/31/2007,10:44,1546.50,1546.50,1546.25,1546.50,126,32,158.00
10/31/2007,10:45,1546.50,1547.25,1546.25,1546.75,1543,1801,3344.00
10/31/2007,10:46,1546.75,1546.75,1545.75,1545.75,84,1410,1494.00
10/31/2007,10:47,1546.00,1546.25,1545.50,1545.75,1196,1401,2597.00
10/31/2007,10:48,1545.75,1546.25,1545.75,1546.00,764,38,802.00
10/31/2007,10:49,1546.00,1546.50,1546.00,1546.00,671,438,1109.00
10/31/2007,10:50,1546.25,1547.25,1546.25,1546.50,2324,1140,3464.00
10/31/2007,10:51,1546.75,1547.00,1546.50,1546.50,394,653,1047.00
10/31/2007,10:52,1546.50,1547.00,1546.25,1546.75,779,943,1722.00
10/31/2007,10:53,1546.75,1546.75,1546.50,1546.50,68,163,231.00
10/31/2007,10:54,1546.50,1546.75,1546.25,1546.75,759,320,1079.00
10/31/2007,10:55,1546.75,1546.75,1546.25,1546.50,270,398,668.00
10/31/2007,10:56,1546.50,1547.00,1546.50,1546.75,372,800,1172.00
10/31/2007,10:57,1546.75,1547.25,1546.50,1547.00,1545,1055,2600.00
10/31/2007,10:58,1547.00,1547.25,1546.75,1547.00,696,1015,1711.00
10/31/2007,10:59,1547.00,1547.00,1546.75,1547.00,258,22,280.00
10/31/2007,11:00,1547.00,1547.75,1547.00,1547.50,2158,795,2953.00
10/31/2007,11:01,1547.25,1547.75,1547.25,1547.50,615,1627,2242.00
10/31/2007,11:02,1547.25,1547.50,1546.75,1547.25,653,1058,1711.00
10/31/2007,11:03,1547.25,1547.75,1547.25,1547.50,761,248,1009.00
10/31/2007,11:04,1547.50,1548.75,1547.25,1548.25,8825,5261,14086.00
10/31/2007,11:05,1548.00,1548.75,1547.75,1548.50,2556,1569,4125.00
10/31/2007,11:06,1548.75,1549.00,1548.25,1548.75,2318,2140,4458.00
10/31/2007,11:07,1548.50,1549.00,1548.50,1548.50,1802,1878,3680.00
10/31/2007,11:08,1548.50,1548.75,1548.25,1548.75,1518,898,2416.00
10/31/2007,11:09,1548.50,1548.75,1548.25,1548.50,777,2001,2778.00
10/31/2007,11:10,1548.25,1548.50,1548.00,1548.00,362,685,1047.00
10/31/2007,11:11,1548.25,1549.00,1548.25,1548.50,3555,1020,4575.00
10/31/2007,11:12,1548.50,1549.00,1548.25,1548.50,870,615,1485.00
10/31/2007,11:13,1548.75,1548.75,1548.50,1548.50,106,856,962.00
10/31/2007,11:14,1548.75,1549.00,1548.25,1549.00,1117,274,1391.00
10/31/2007,11:15,1549.00,1549.25,1548.75,1549.00,1804,1873,3677.00
10/31/2007,11:16,1549.00,1549.00,1548.25,1548.75,824,835,1659.00
10/31/2007,11:17,1548.75,1548.75,1548.25,1548.50,65,357,422.00
10/31/2007,11:18,1548.50,1548.50,1548.25,1548.25,139,74,213.00
10/31/2007,11:19,1548.50,1548.75,1548.25,1548.50,407,450,857.00
10/31/2007,11:20,1548.50,1548.50,1548.00,1548.00,88,920,1008.00
10/31/2007,11:21,1548.25,1548.50,1547.75,1548.25,3673,2864,6537.00
10/31/2007,11:22,1548.00,1548.50,1548.00,1548.00,380,336,716.00
10/31/2007,11:23,1548.25,1548.75,1548.25,1548.25,524,202,726.00
10/31/2007,11:24,1548.25,1549.25,1548.25,1548.50,1981,1080,3061.00
10/31/2007,11:25,1548.50,1548.75,1548.25,1548.75,471,1098,1569.00
10/31/2007,11:26,1548.75,1548.75,1548.25,1548.50,301,681,982.00
10/31/2007,11:27,1548.50,1548.75,1548.50,1548.50,119,328,447.00
10/31/2007,11:28,1548.50,1548.50,1548.00,1548.00,192,759,951.00
10/31/2007,11:29,1548.00,1548.25,1547.25,1547.25,793,2774,3567.00
10/31/2007,11:30,1547.50,1547.75,1547.25,1547.75,1331,567,1898.00
10/31/2007,11:31,1547.50,1548.00,1547.50,1547.50,1769,2246,4015.00
10/31/2007,11:32,1547.50,1548.00,1547.50,1547.75,436,1313,1749.00
10/31/2007,11:33,1547.75,1548.25,1547.50,1547.50,1547,1593,3140.00
10/31/2007,11:34,1547.75,1547.75,1547.50,1547.50,212,592,804.00
10/31/2007,11:35,1547.75,1547.75,1547.50,1547.50,383,1288,1671.00
10/31/2007,11:36,1547.50,1547.75,1547.25,1547.50,701,217,918.00
10/31/2007,11:37,1547.75,1547.75,1547.25,1547.50,391,407,798.00
10/31/2007,11:38,1547.50,1547.75,1547.25,1547.50,325,82,407.00
10/31/2007,11:39,1547.50,1547.50,1547.25,1547.25,248,398,646.00
10/31/2007,11:40,1547.25,1547.50,1547.25,1547.50,607,674,1281.00
10/31/2007,11:41,1547.50,1547.75,1547.25,1547.50,689,394,1083.00
10/31/2007,11:42,1547.50,1547.50,1547.25,1547.50,55,86,141.00
10/31/2007,11:43,1547.25,1547.50,1547.25,1547.50,238,247,485.00
10/31/2007,11:44,1547.25,1547.50,1547.25,1547.25,23,377,400.00
10/31/2007,11:45,1547.50,1547.50,1547.25,1547.25,41,44,85.00
10/31/2007,11:46,1547.50,1547.50,1547.25,1547.50,425,106,531.00
10/31/2007,11:47,1547.50,1547.75,1547.25,1547.50,428,773,1201.00
10/31/2007,11:48,1547.50,1547.50,1547.25,1547.50,31,152,183.00
10/31/2007,11:49,1547.50,1547.50,1547.00,1547.50,745,2273,3018.00
10/31/2007,11:50,1547.25,1547.50,1547.00,1547.25,24,1552,1576.00
10/31/2007,11:51,1547.25,1547.50,1547.00,1547.50,218,115,333.00
10/31/2007,11:52,1547.50,1547.50,1547.25,1547.25,31,754,785.00
10/31/2007,11:53,1547.25,1547.25,1546.75,1546.75,190,2299,2489.00
10/31/2007,11:54,1546.75,1547.00,1546.75,1546.75,47,86,133.00
10/31/2007,11:55,1547.00,1547.00,1546.75,1546.75,47,266,313.00
10/31/2007,11:56,1546.75,1547.25,1546.75,1547.00,983,212,1195.00
10/31/2007,11:57,1547.00,1547.25,1547.00,1547.00,106,331,437.00
10/31/2007,11:58,1547.25,1547.25,1546.75,1547.00,436,442,878.00
10/31/2007,11:59,1547.00,1547.25,1546.75,1547.00,1740,1100,2840.00
10/31/2007,12:00,1547.00,1547.50,1546.75,1547.25,678,515,1193.00
10/31/2007,12:01,1547.00,1547.25,1546.75,1547.00,228,390,618.00
10/31/2007,12:02,1547.00,1547.25,1547.00,1547.25,514,12,526.00
10/31/2007,12:03,1547.25,1547.50,1547.00,1547.25,677,783,1460.00
10/31/2007,12:04,1547.25,1547.50,1547.25,1547.50,275,8,283.00
10/31/2007,12:05,1547.50,1547.75,1547.50,1547.50,145,42,187.00
10/31/2007,12:06,1547.50,1547.75,1547.50,1547.50,116,183,299.00
10/31/2007,12:07,1547.50,1547.75,1547.50,1547.75,491,13,504.00
10/31/2007,12:08,1547.75,1548.00,1547.50,1547.75,463,408,871.00
10/31/2007,12:09,1547.50,1548.00,1547.25,1547.50,217,908,1125.00
10/31/2007,12:10,1547.50,1547.75,1547.50,1547.50,14,51,65.00
10/31/2007,12:11,1547.50,1547.75,1547.50,1547.75,184,69,253.00
10/31/2007,12:12,1547.50,1547.75,1547.50,1547.50,31,489,520.00
10/31/2007,12:13,1547.25,1547.75,1547.25,1547.50,471,307,778.00
10/31/2007,12:14,1547.50,1548.00,1547.50,1548.00,502,369,871.00
10/31/2007,12:15,1547.75,1548.25,1547.75,1548.00,751,648,1399.00
10/31/2007,12:16,1548.00,1548.50,1547.75,1548.50,932,511,1443.00
10/31/2007,12:17,1548.25,1548.50,1548.00,1548.25,948,446,1394.00
10/31/2007,12:18,1548.00,1548.50,1548.00,1548.25,332,137,469.00
10/31/2007,12:19,1548.25,1548.50,1548.25,1548.25,91,84,175.00
10/31/2007,12:20,1548.25,1548.50,1548.25,1548.50,230,79,309.00
10/31/2007,12:21,1548.25,1548.50,1548.25,1548.25,1483,179,1662.00
10/31/2007,12:22,1548.25,1548.50,1548.25,1548.50,410,374,784.00
10/31/2007,12:23,1548.25,1548.50,1548.00,1548.25,1394,503,1897.00
10/31/2007,12:24,1548.25,1548.50,1547.75,1547.75,324,1677,2001.00
10/31/2007,12:25,1547.75,1548.00,1547.00,1548.00,1119,1414,2533.00
10/31/2007,12:26,1547.75,1548.00,1547.50,1547.75,284,254,538.00
10/31/2007,12:27,1547.75,1548.00,1547.50,1548.00,417,57,474.00
10/31/2007,12:28,1548.00,1548.25,1547.75,1548.00,260,220,480.00
10/31/2007,12:29,1548.00,1548.25,1548.00,1548.00,124,401,525.00
10/31/2007,12:30,1548.00,1548.50,1547.50,1547.75,817,1414,2231.00
10/31/2007,12:31,1547.75,1548.00,1547.50,1547.50,323,409,732.00
10/31/2007,12:32,1547.75,1548.00,1547.75,1548.00,347,176,523.00
10/31/2007,12:33,1547.75,1548.25,1547.75,1548.00,819,606,1425.00
10/31/2007,12:34,1547.75,1548.00,1547.75,1548.00,592,61,653.00
10/31/2007,12:35,1547.75,1548.00,1547.75,1548.00,280,141,421.00
10/31/2007,12:36,1548.00,1548.00,1547.75,1547.75,61,292,353.00
10/31/2007,12:37,1547.75,1548.00,1547.50,1547.75,506,678,1184.00
10/31/2007,12:38,1547.75,1548.25,1547.75,1547.75,550,46,596.00
10/31/2007,12:39,1548.00,1548.00,1547.75,1547.75,888,95,983.00
10/31/2007,12:40,1547.75,1548.25,1547.75,1548.00,450,92,542.00
10/31/2007,12:41,1548.00,1548.50,1548.00,1548.50,887,267,1154.00
10/31/2007,12:42,1548.50,1548.50,1548.00,1548.25,286,392,678.00
10/31/2007,12:43,1548.25,1548.50,1548.00,1548.25,565,667,1232.00
10/31/2007,12:44,1548.00,1548.50,1548.00,1548.50,1016,635,1651.00
10/31/2007,12:45,1548.50,1548.50,1548.00,1548.25,281,202,483.00
10/31/2007,12:46,1548.25,1548.50,1548.00,1548.50,405,173,578.00
10/31/2007,12:47,1548.25,1548.75,1548.25,1548.75,499,357,856.00
10/31/2007,12:48,1548.50,1549.00,1548.50,1548.50,1055,394,1449.00
10/31/2007,12:49,1548.50,1548.75,1548.25,1548.75,363,641,1004.00
10/31/2007,12:50,1548.75,1548.75,1547.75,1548.00,96,1755,1851.00
10/31/2007,12:51,1548.00,1548.00,1547.50,1547.75,836,629,1465.00
10/31/2007,12:52,1547.75,1548.00,1547.50,1547.75,222,901,1123.00
10/31/2007,12:53,1547.75,1547.75,1546.75,1546.75,333,2717,3050.00
10/31/2007,12:54,1546.75,1547.25,1546.75,1546.75,1276,493,1769.00
10/31/2007,12:55,1546.75,1546.75,1545.75,1545.75,668,2745,3413.00
10/31/2007,12:56,1546.00,1547.25,1545.75,1547.00,1531,1576,3107.00
10/31/2007,12:57,1546.75,1547.25,1546.75,1547.25,453,523,976.00
10/31/2007,12:58,1547.00,1548.00,1546.75,1546.75,1053,1224,2277.00
10/31/2007,12:59,1547.00,1547.00,1546.25,1546.75,1130,1106,2236.00
10/31/2007,13:00,1547.00,1547.75,1546.50,1547.75,1212,303,1515.00
10/31/2007,13:01,1547.50,1548.00,1547.25,1547.25,884,855,1739.00
10/31/2007,13:02,1547.25,1547.25,1547.00,1547.25,476,209,685.00
10/31/2007,13:03,1547.00,1547.50,1547.00,1547.50,641,167,808.00
10/31/2007,13:04,1547.50,1547.75,1547.00,1547.25,535,589,1124.00
10/31/2007,13:05,1547.25,1548.00,1547.25,1547.75,788,114,902.00
10/31/2007,13:06,1548.00,1548.00,1547.50,1547.50,259,1354,1613.00
10/31/2007,13:07,1547.50,1548.00,1545.75,1546.00,1065,3377,4442.00
10/31/2007,13:08,1546.25,1547.25,1543.75,1546.25,5307,6929,12236.00
10/31/2007,13:09,1546.50,1547.00,1546.00,1546.75,1463,736,2199.00
10/31/2007,13:10,1547.00,1547.50,1546.50,1547.00,1227,1314,2541.00
10/31/2007,13:11,1546.75,1547.00,1545.00,1545.50,885,2532,3417.00
10/31/2007,13:12,1545.75,1547.00,1545.50,1546.50,1340,708,2048.00
10/31/2007,13:13,1546.25,1547.00,1546.00,1546.75,1053,692,1745.00
10/31/2007,13:14,1546.75,1546.75,1545.50,1546.00,617,1300,1917.00
10/31/2007,13:15,1545.75,1546.00,1538.00,1544.25,4654,7311,11965.00
10/31/2007,13:16,1544.00,1547.75,1542.50,1546.25,9624,7990,17614.00
10/31/2007,13:17,1546.25,1547.25,1538.00,1538.75,11637,18795,30432.00
10/31/2007,13:18,1538.50,1540.00,1535.75,1537.75,12057,16999,29056.00
10/31/2007,13:19,1538.00,1541.75,1537.00,1540.25,12422,10967,23389.00
10/31/2007,13:20,1540.25,1543.75,1540.25,1542.50,10502,6461,16963.00
10/31/2007,13:21,1542.25,1543.00,1539.25,1539.25,9652,11540,21192.00
10/31/2007,13:22,1539.25,1540.50,1536.75,1539.00,9203,11628,20831.00
10/31/2007,13:23,1538.75,1539.75,1536.25,1538.25,5524,5947,11471.00
10/31/2007,13:24,1538.25,1539.25,1536.25,1537.50,6749,5920,12669.00
10/31/2007,13:25,1537.50,1537.75,1534.00,1535.75,7265,10318,17583.00
10/31/2007,13:26,1535.50,1537.25,1533.75,1537.00,10917,8325,19242.00
10/31/2007,13:27,1537.00,1538.25,1536.25,1537.00,5485,4257,9742.00
10/31/2007,13:28,1537.00,1539.50,1536.25,1539.50,7518,4425,11943.00
10/31/2007,13:29,1539.50,1539.75,1537.25,1538.00,3680,5143,8823.00
10/31/2007,13:30,1538.00,1539.50,1537.50,1538.75,4385,4298,8683.00
10/31/2007,13:31,1538.75,1542.25,1538.00,1542.25,10269,5778,16047.00
10/31/2007,13:32,1542.25,1543.00,1541.25,1541.75,6711,6364,13075.00
10/31/2007,13:33,1541.50,1543.25,1541.00,1541.25,6445,5945,12390.00
10/31/2007,13:34,1541.00,1541.50,1540.25,1540.25,2859,3707,6566.00
10/31/2007,13:35,1540.25,1541.75,1540.00,1541.00,3130,2745,5875.00
10/31/2007,13:36,1541.00,1541.50,1539.75,1539.75,2968,5795,8763.00
10/31/2007,13:37,1539.75,1540.25,1538.00,1538.25,5539,8643,14182.00
10/31/2007,13:38,1538.50,1540.75,1538.25,1540.25,3799,2147,5946.00
10/31/2007,13:39,1540.25,1540.75,1539.00,1539.50,2626,2382,5008.00
10/31/2007,13:40,1539.25,1540.50,1538.50,1539.00,3247,5383,8630.00
10/31/2007,13:41,1538.75,1541.50,1538.75,1541.25,5400,3121,8521.00
10/31/2007,13:42,1541.00,1543.25,1541.00,1541.75,6982,4686,11668.00
10/31/2007,13:43,1542.00,1543.50,1541.75,1543.00,5747,5179,10926.00
10/31/2007,13:44,1542.75,1546.25,1542.25,1545.75,10311,5449,15760.00
10/31/2007,13:45,1545.75,1546.75,1544.75,1546.25,9394,6506,15900.00
10/31/2007,13:46,1546.25,1546.75,1544.75,1545.25,5233,5802,11035.00
10/31/2007,13:47,1545.25,1549.00,1545.00,1548.00,10569,7336,17905.00
10/31/2007,13:48,1548.00,1548.75,1547.00,1547.50,4647,5513,10160.00
10/31/2007,13:49,1547.75,1548.50,1546.50,1547.00,2901,4136,7037.00
10/31/2007,13:50,1547.00,1547.75,1545.25,1547.00,4068,5630,9698.00
10/31/2007,13:51,1547.00,1548.50,1546.50,1547.75,5066,4342,9408.00
10/31/2007,13:52,1547.50,1549.75,1547.25,1549.25,8472,5037,13509.00
10/31/2007,13:53,1549.25,1550.50,1548.75,1550.00,10788,6773,17561.00
10/31/2007,13:54,1550.00,1551.00,1549.00,1551.00,6631,4624,11255.00
10/31/2007,13:55,1551.00,1554.25,1550.25,1554.00,18169,8269,26438.00
10/31/2007,13:56,1553.75,1554.50,1553.25,1554.00,8851,8005,16856.00
10/31/2007,13:57,1554.00,1555.00,1553.75,1554.50,7061,4948,12009.00
10/31/2007,13:58,1554.50,1557.25,1554.25,1557.25,15581,8040,23621.00
10/31/2007,13:59,1557.25,1558.75,1555.50,1556.00,11295,11874,23169.00
10/31/2007,14:00,1556.00,1556.00,1555.00,1555.25,5643,6711,12354.00
10/31/2007,14:01,1555.25,1555.50,1554.50,1554.75,4169,5128,9297.00
10/31/2007,14:02,1554.75,1556.50,1554.75,1555.50,5369,2783,8152.00
10/31/2007,14:03,1555.25,1555.50,1553.75,1554.00,3941,8672,12613.00
10/31/2007,14:04,1554.00,1554.00,1552.50,1552.75,3130,5615,8745.00
10/31/2007,14:05,1552.75,1554.25,1552.25,1553.75,5399,5468,10867.00
10/31/2007,14:06,1553.75,1554.50,1552.75,1553.00,3400,4391,7791.00
10/31/2007,14:07,1553.00,1553.75,1552.00,1552.00,2569,4705,7274.00
10/31/2007,14:08,1552.00,1553.50,1551.75,1552.50,4424,4582,9006.00
10/31/2007,14:09,1552.50,1554.50,1552.00,1554.50,5259,3737,8996.00
10/31/2007,14:10,1554.50,1554.50,1553.00,1553.75,3781,3867,7648.00
10/31/2007,14:11,1553.75,1554.75,1553.50,1554.25,2958,3161,6119.00
10/31/2007,14:12,1554.25,1554.75,1553.25,1553.50,1222,3112,4334.00
10/31/2007,14:13,1553.25,1553.50,1552.25,1552.75,3560,3497,7057.00
10/31/2007,14:14,1552.75,1553.25,1550.50,1551.25,3074,6318,9392.00
10/31/2007,14:15,1551.25,1552.00,1550.00,1550.50,3851,7654,11505.00
10/31/2007,14:16,1550.25,1551.25,1550.00,1550.50,5426,4246,9672.00
10/31/2007,14:17,1550.50,1551.00,1549.25,1549.75,5167,5605,10772.00
10/31/2007,14:18,1549.75,1550.50,1549.50,1550.50,2477,2266,4743.00
10/31/2007,14:19,1550.50,1551.25,1548.75,1548.75,3553,5807,9360.00
10/31/2007,14:20,1549.00,1549.75,1548.25,1549.75,3435,3208,6643.00
10/31/2007,14:21,1549.75,1550.00,1548.25,1548.75,4266,5061,9327.00
10/31/2007,14:22,1549.00,1549.00,1546.75,1547.25,4206,6565,10771.00
10/31/2007,14:23,1547.50,1549.25,1547.25,1548.75,6897,3782,10679.00
10/31/2007,14:24,1548.75,1549.25,1547.50,1548.00,2853,3988,6841.00
10/31/2007,14:25,1547.75,1548.50,1547.00,1547.50,3299,4316,7615.00
10/31/2007,14:26,1547.75,1547.75,1546.50,1547.25,4179,5072,9251.00
10/31/2007,14:27,1547.25,1548.25,1546.75,1546.75,4143,1539,5682.00
10/31/2007,14:28,1547.00,1548.50,1546.25,1548.25,4234,3267,7501.00
10/31/2007,14:29,1548.00,1549.00,1547.75,1549.00,2993,1618,4611.00
10/31/2007,14:30,1549.00,1549.75,1547.75,1547.75,3526,6169,9695.00
10/31/2007,14:31,1548.00,1548.00,1547.00,1547.75,2746,2812,5558.00
10/31/2007,14:32,1547.75,1548.75,1547.25,1548.25,3032,3075,6107.00
10/31/2007,14:33,1548.25,1549.00,1547.50,1548.00,2599,4205,6804.00
10/31/2007,14:34,1548.25,1548.75,1547.50,1548.00,1937,2905,4842.00
10/31/2007,14:35,1548.25,1550.25,1547.50,1549.50,5484,2749,8233.00
10/31/2007,14:36,1549.25,1550.25,1549.00,1549.00,2713,4943,7656.00
10/31/2007,14:37,1549.25,1549.25,1548.25,1549.25,2465,1874,4339.00
10/31/2007,14:38,1549.50,1549.50,1548.50,1549.00,311,847,1158.00
10/31/2007,14:39,1549.25,1549.50,1548.00,1548.25,2801,4729,7530.00
10/31/2007,14:40,1548.50,1549.00,1547.50,1547.75,1954,4078,6032.00
10/31/2007,14:41,1547.75,1550.50,1547.75,1549.75,7719,5154,12873.00
10/31/2007,14:42,1549.50,1551.00,1549.50,1550.25,4795,2708,7503.00
10/31/2007,14:43,1550.25,1550.50,1549.50,1550.00,2933,3285,6218.00
10/31/2007,14:44,1550.00,1552.00,1550.00,1551.50,6266,2373,8639.00
10/31/2007,14:45,1551.75,1552.50,1551.50,1552.00,4363,2269,6632.00
10/31/2007,14:46,1552.00,1552.75,1551.50,1552.00,1787,2271,4058.00
10/31/2007,14:47,1551.75,1552.00,1550.75,1551.25,2214,2966,5180.00
10/31/2007,14:48,1551.50,1551.50,1550.50,1551.50,2470,3095,5565.00
10/31/2007,14:49,1551.25,1552.00,1551.00,1551.00,2479,1594,4073.00
10/31/2007,14:50,1551.00,1551.25,1550.00,1550.50,2395,2684,5079.00
10/31/2007,14:51,1550.50,1551.00,1550.00,1550.75,3140,1110,4250.00
10/31/2007,14:52,1550.75,1551.50,1550.50,1551.50,3595,898,4493.00
10/31/2007,14:53,1551.50,1552.50,1551.00,1552.00,5712,2148,7860.00
10/31/2007,14:54,1552.00,1552.50,1551.75,1552.00,3143,1680,4823.00
10/31/2007,14:55,1552.00,1554.00,1552.00,1554.00,6100,2129,8229.00
10/31/2007,14:56,1553.75,1554.25,1553.25,1554.00,5217,4715,9932.00
10/31/2007,14:57,1554.00,1554.75,1554.00,1554.25,5486,2895,8381.00
10/31/2007,14:58,1554.25,1554.50,1553.50,1554.00,4634,7078,11712.00
10/31/2007,14:59,1554.00,1554.50,1553.25,1553.75,6314,7538,13852.00
10/31/2007,15:00,1553.75,1554.75,1553.00,1554.00,28614,25067,53681.00
10/31/2007,15:01,1554.00,1554.50,1552.25,1552.75,12948,16156,29104.00
10/31/2007,15:02,1552.50,1553.75,1552.50,1553.25,4778,3084,7862.00
10/31/2007,15:03,1553.50,1554.00,1553.00,1553.50,5315,4085,9400.00
10/31/2007,15:04,1553.75,1554.50,1553.25,1554.00,5602,3269,8871.00
10/31/2007,15:05,1554.00,1554.25,1553.50,1553.50,893,3887,4780.00
10/31/2007,15:06,1553.25,1553.75,1553.00,1553.75,3220,1016,4236.00
10/31/2007,15:07,1553.75,1554.25,1553.50,1554.00,2887,1217,4104.00
10/31/2007,15:08,1554.00,1554.25,1553.50,1553.50,698,1879,2577.00
10/31/2007,15:09,1553.75,1553.75,1553.00,1553.00,491,5189,5680.00
10/31/2007,15:10,1553.00,1553.25,1552.25,1552.50,1000,3316,4316.00
10/31/2007,15:11,1552.25,1552.75,1552.25,1552.75,1601,719,2320.00
10/31/2007,15:12,1552.50,1552.75,1552.00,1552.25,274,1025,1299.00
10/31/2007,15:13,1552.25,1552.75,1552.00,1552.75,2465,867,3332.00
10/31/2007,15:14,1552.50,1553.00,1552.50,1552.50,653,668,1321.00
10/31/2007,15:15,1552.75,1553.50,1552.25,1553.25,7594,5226,12820.00
10/31/2007,15:16,1553.00,1553.00,1553.00,1553.00,0,57,57.00
10/31/2007,15:31,1552.50,1553.00,1552.50,1552.50,433,254,687.00
10/31/2007,15:32,1552.50,1553.00,1552.50,1553.00,699,282,981.00
10/31/2007,15:33,1553.25,1553.50,1553.00,1553.25,620,65,685.00
10/31/2007,15:34,1553.25,1553.25,1552.75,1553.25,404,528,932.00
10/31/2007,15:35,1553.50,1553.50,1553.00,1553.50,128,308,436.00
10/31/2007,15:36,1553.50,1554.00,1553.50,1554.00,239,34,273.00
10/31/2007,15:37,1554.00,1554.00,1553.50,1553.75,64,66,130.00
10/31/2007,15:38,1553.50,1554.00,1553.50,1554.00,92,120,212.00
10/31/2007,15:39,1554.00,1554.50,1554.00,1554.00,322,80,402.00
10/31/2007,15:40,1554.00,1554.25,1554.00,1554.00,45,9,54.00
10/31/2007,15:41,1554.00,1554.25,1554.00,1554.25,2,7,9.00
10/31/2007,15:42,1554.25,1554.25,1554.00,1554.25,244,1,245.00
10/31/2007,15:43,1554.25,1554.75,1554.00,1554.75,345,8,353.00
10/31/2007,15:44,1554.50,1554.75,1554.25,1554.25,450,58,508.00
10/31/2007,15:45,1554.25,1554.25,1554.25,1554.25,0,29,29.00
10/31/2007,15:46,1554.25,1554.50,1554.25,1554.25,6,118,124.00
10/31/2007,15:47,1554.25,1554.50,1554.25,1554.25,3,20,23.00
10/31/2007,15:48,1554.25,1554.25,1554.25,1554.25,0,147,147.00
10/31/2007,15:49,1554.00,1554.25,1554.00,1554.00,1,264,265.00
10/31/2007,15:50,1554.25,1554.25,1554.25,1554.25,66,0,66.00
10/31/2007,15:51,1554.25,1554.50,1554.25,1554.25,3,5,8.00
10/31/2007,15:52,1554.25,1554.50,1554.25,1554.50,6,1,7.00
10/31/2007,15:54,1554.50,1554.50,1554.25,1554.25,10,7,17.00
10/31/2007,15:55,1554.25,1554.25,1554.25,1554.25,0,56,56.00
10/31/2007,15:56,1554.25,1554.25,1554.25,1554.25,0,12,12.00
10/31/2007,15:57,1554.25,1554.25,1554.25,1554.25,0,5,5.00
10/31/2007,15:58,1554.25,1554.50,1554.25,1554.25,41,5,46.00
10/31/2007,15:59,1554.25,1554.25,1554.25,1554.25,0,9,9.00
10/31/2007,16:00,1554.25,1554.75,1554.25,1554.25,139,225,364.00
10/31/2007,17:01,1554.00,1554.00,1554.00,1554.00,278,0,278.00
10/31/2007,17:02,1553.75,1554.25,1553.75,1554.25,55,6,61.00
10/31/2007,17:03,1554.00,1554.00,1554.00,1554.00,0,49,49.00
10/31/2007,17:04,1554.00,1554.25,1554.00,1554.25,5,78,83.00
10/31/2007,17:05,1554.25,1554.50,1553.75,1553.75,126,148,274.00
10/31/2007,17:06,1554.00,1554.00,1554.00,1554.00,2,0,2.00
10/31/2007,17:07,1554.00,1554.00,1554.00,1554.00,62,0,62.00
10/31/2007,17:08,1554.00,1554.00,1554.00,1554.00,12,0,12.00
10/31/2007,17:09,1554.00,1554.00,1554.00,1554.00,136,0,136.00
10/31/2007,17:10,1554.00,1554.00,1553.75,1553.75,29,99,128.00
10/31/2007,17:11,1553.75,1553.75,1553.75,1553.75,0,17,17.00
10/31/2007,17:12,1553.75,1553.75,1553.75,1553.75,0,3,3.00
10/31/2007,17:13,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/31/2007,17:14,1553.75,1554.00,1553.75,1554.00,3,1,4.00
10/31/2007,17:15,1554.00,1554.00,1554.00,1554.00,7,0,7.00
10/31/2007,17:16,1554.00,1554.00,1554.00,1554.00,2,0,2.00
10/31/2007,17:17,1553.75,1553.75,1553.50,1553.50,0,75,75.00
10/31/2007,17:18,1553.50,1553.50,1553.25,1553.25,0,43,43.00
10/31/2007,17:19,1553.25,1553.25,1553.00,1553.25,56,42,98.00
10/31/2007,17:20,1553.50,1553.50,1553.50,1553.50,1,0,1.00
10/31/2007,17:21,1553.25,1553.25,1553.25,1553.25,0,10,10.00
10/31/2007,17:22,1553.00,1553.25,1552.75,1552.75,8,150,158.00
10/31/2007,17:23,1552.75,1552.75,1552.50,1552.50,6,191,197.00
10/31/2007,17:24,1552.50,1552.50,1552.50,1552.50,0,36,36.00
10/31/2007,17:25,1552.50,1552.75,1552.50,1552.75,23,8,31.00
10/31/2007,17:26,1552.75,1553.00,1552.50,1552.75,17,3,20.00
10/31/2007,17:27,1552.75,1552.75,1552.75,1552.75,0,8,8.00
10/31/2007,17:28,1552.75,1552.75,1552.75,1552.75,0,5,5.00
10/31/2007,17:29,1552.75,1553.00,1552.75,1552.75,19,11,30.00
10/31/2007,17:30,1552.75,1552.75,1552.75,1552.75,0,18,18.00
10/31/2007,17:31,1552.50,1552.50,1552.50,1552.50,0,89,89.00
10/31/2007,17:32,1552.50,1552.50,1552.50,1552.50,0,12,12.00
10/31/2007,17:33,1552.25,1552.25,1552.25,1552.25,0,6,6.00
10/31/2007,17:34,1552.25,1552.25,1552.25,1552.25,0,2,2.00
10/31/2007,17:35,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/31/2007,17:37,1552.50,1552.50,1552.50,1552.50,105,0,105.00
10/31/2007,17:38,1552.50,1552.75,1552.50,1552.50,17,1,18.00
10/31/2007,17:39,1552.50,1552.75,1552.50,1552.75,86,7,93.00
10/31/2007,17:40,1552.75,1552.75,1552.50,1552.75,32,3,35.00
10/31/2007,17:41,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/31/2007,17:42,1552.75,1552.75,1552.50,1552.50,6,64,70.00
10/31/2007,17:43,1552.25,1552.50,1552.25,1552.50,51,20,71.00
10/31/2007,17:44,1552.50,1552.50,1552.50,1552.50,5,0,5.00
10/31/2007,17:45,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/31/2007,17:46,1552.50,1552.50,1552.50,1552.50,2,0,2.00
10/31/2007,17:47,1552.75,1552.75,1552.50,1552.50,2,2,4.00
10/31/2007,17:48,1552.50,1552.50,1552.50,1552.50,0,4,4.00
10/31/2007,17:49,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/31/2007,17:50,1552.50,1552.50,1552.50,1552.50,0,7,7.00
10/31/2007,17:52,1552.25,1552.50,1552.25,1552.50,10,5,15.00
10/31/2007,17:53,1552.50,1552.50,1552.50,1552.50,12,0,12.00
10/31/2007,17:54,1552.25,1552.50,1552.25,1552.25,1,5,6.00
10/31/2007,17:55,1552.50,1552.50,1552.50,1552.50,11,0,11.00
10/31/2007,17:56,1552.50,1552.50,1552.50,1552.50,14,0,14.00
10/31/2007,17:58,1552.50,1552.50,1552.50,1552.50,51,0,51.00
10/31/2007,17:59,1552.50,1552.50,1552.50,1552.50,2,0,2.00
10/31/2007,18:00,1552.75,1552.75,1552.75,1552.75,2,0,2.00
10/31/2007,18:01,1552.75,1552.75,1552.50,1552.50,6,1,7.00
10/31/2007,18:03,1552.75,1552.75,1552.75,1552.75,1,0,1.00
10/31/2007,18:04,1552.50,1552.75,1552.50,1552.75,1,5,6.00
10/31/2007,18:05,1552.50,1552.50,1552.50,1552.50,0,12,12.00
10/31/2007,18:06,1552.50,1552.50,1552.50,1552.50,0,10,10.00
10/31/2007,18:07,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/31/2007,18:10,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/31/2007,18:11,1552.75,1552.75,1552.75,1552.75,51,0,51.00
10/31/2007,18:12,1552.75,1552.75,1552.75,1552.75,7,0,7.00
10/31/2007,18:14,1552.75,1552.75,1552.75,1552.75,3,0,3.00
10/31/2007,18:15,1552.75,1552.75,1552.75,1552.75,13,0,13.00
10/31/2007,18:16,1552.75,1552.75,1552.75,1552.75,5,0,5.00
10/31/2007,18:18,1552.50,1552.75,1552.50,1552.75,8,11,19.00
10/31/2007,18:19,1553.00,1553.00,1552.75,1552.75,33,10,43.00
10/31/2007,18:20,1552.75,1553.00,1552.50,1552.50,1,20,21.00
10/31/2007,18:21,1552.75,1552.75,1552.75,1552.75,5,0,5.00
10/31/2007,18:22,1553.00,1553.00,1553.00,1553.00,50,0,50.00
10/31/2007,18:23,1553.00,1553.00,1553.00,1553.00,2,0,2.00
10/31/2007,18:24,1552.75,1552.75,1552.75,1552.75,0,21,21.00
10/31/2007,18:25,1553.00,1553.50,1553.00,1553.00,82,6,88.00
10/31/2007,18:26,1553.25,1553.50,1553.25,1553.50,4,0,4.00
10/31/2007,18:27,1553.25,1553.25,1553.25,1553.25,0,2,2.00
10/31/2007,18:28,1553.25,1553.50,1552.75,1552.75,1,46,47.00
10/31/2007,18:29,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/31/2007,18:31,1553.00,1553.00,1552.75,1552.75,5,5,10.00
10/31/2007,18:32,1553.00,1553.00,1553.00,1553.00,1,0,1.00
10/31/2007,18:33,1552.75,1552.75,1552.75,1552.75,0,3,3.00
10/31/2007,18:34,1552.75,1552.75,1552.75,1552.75,0,3,3.00
10/31/2007,18:35,1552.50,1552.75,1552.50,1552.75,7,15,22.00
10/31/2007,18:36,1553.00,1554.00,1553.00,1553.25,303,64,367.00
10/31/2007,18:38,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/31/2007,18:40,1553.25,1553.25,1553.25,1553.25,7,0,7.00
10/31/2007,18:41,1553.25,1553.25,1553.25,1553.25,5,0,5.00
10/31/2007,18:42,1553.25,1553.25,1553.25,1553.25,17,0,17.00
10/31/2007,18:43,1553.50,1554.25,1553.50,1553.75,200,11,211.00
10/31/2007,18:44,1553.75,1554.00,1553.75,1554.00,1,1,2.00
10/31/2007,18:45,1553.75,1553.75,1553.50,1553.50,1,21,22.00
10/31/2007,18:46,1553.75,1553.75,1553.75,1553.75,1,0,1.00
10/31/2007,18:49,1553.75,1553.75,1553.75,1553.75,3,0,3.00
10/31/2007,18:50,1553.75,1553.75,1553.75,1553.75,2,0,2.00
10/31/2007,18:51,1553.75,1553.75,1553.75,1553.75,3,0,3.00
10/31/2007,18:52,1553.50,1553.50,1553.50,1553.50,0,51,51.00
10/31/2007,18:53,1553.50,1553.50,1553.50,1553.50,0,2,2.00
10/31/2007,18:55,1553.50,1553.50,1553.25,1553.25,0,8,8.00
10/31/2007,18:56,1553.25,1553.25,1553.25,1553.25,0,4,4.00
10/31/2007,18:57,1553.25,1553.25,1553.25,1553.25,0,1,1.00
10/31/2007,18:58,1553.50,1553.50,1553.50,1553.50,10,0,10.00
10/31/2007,18:59,1553.50,1553.50,1553.50,1553.50,1,0,1.00
10/31/2007,19:00,1553.50,1553.75,1553.25,1553.75,14,17,31.00
10/31/2007,19:01,1553.50,1553.50,1553.25,1553.25,0,2,2.00
10/31/2007,19:02,1553.25,1553.50,1553.25,1553.50,24,1,25.00
10/31/2007,19:03,1553.50,1553.50,1553.50,1553.50,2,0,2.00
10/31/2007,19:04,1553.50,1553.50,1553.50,1553.50,1,0,1.00
10/31/2007,19:05,1553.50,1553.75,1553.50,1553.50,7,40,47.00
10/31/2007,19:07,1553.50,1553.50,1553.25,1553.25,0,40,40.00
10/31/2007,19:08,1553.00,1553.25,1553.00,1553.00,4,2,6.00
10/31/2007,19:10,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/31/2007,19:14,1553.25,1554.50,1553.25,1554.00,417,61,478.00
10/31/2007,19:15,1554.00,1554.00,1553.75,1553.75,1,37,38.00
10/31/2007,19:16,1553.75,1553.75,1553.25,1553.25,0,167,167.00
10/31/2007,19:17,1553.50,1553.50,1553.25,1553.25,8,25,33.00
10/31/2007,19:18,1553.25,1553.25,1553.00,1553.25,5,64,69.00
10/31/2007,19:19,1553.00,1553.00,1553.00,1553.00,0,25,25.00
10/31/2007,19:20,1553.00,1553.00,1553.00,1553.00,0,6,6.00
10/31/2007,19:21,1553.25,1553.50,1552.75,1553.25,33,14,47.00
10/31/2007,19:23,1553.25,1553.25,1553.25,1553.25,0,15,15.00
10/31/2007,19:24,1553.50,1553.50,1553.50,1553.50,1,0,1.00
10/31/2007,19:26,1553.25,1553.25,1553.25,1553.25,0,13,13.00
10/31/2007,19:28,1553.25,1553.50,1553.25,1553.50,1,15,16.00
10/31/2007,19:29,1553.25,1553.25,1553.25,1553.25,0,2,2.00
10/31/2007,19:30,1553.25,1553.25,1553.25,1553.25,0,5,5.00
10/31/2007,19:31,1553.25,1554.00,1553.25,1553.75,158,18,176.00
10/31/2007,19:32,1553.75,1553.75,1553.50,1553.50,0,30,30.00
10/31/2007,19:34,1553.50,1554.00,1553.50,1554.00,4,18,22.00
10/31/2007,19:35,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/31/2007,19:36,1553.75,1553.75,1553.75,1553.75,0,1,1.00
10/31/2007,19:37,1554.00,1554.00,1554.00,1554.00,7,0,7.00
10/31/2007,19:38,1554.00,1554.25,1554.00,1554.25,13,2,15.00
10/31/2007,19:39,1554.25,1554.25,1554.25,1554.25,9,0,9.00
10/31/2007,19:40,1554.25,1554.50,1554.25,1554.50,12,0,12.00
10/31/2007,19:41,1554.25,1554.25,1554.00,1554.00,0,14,14.00
10/31/2007,19:42,1554.25,1554.25,1554.25,1554.25,17,0,17.00
10/31/2007,19:43,1554.25,1554.50,1554.25,1554.50,7,0,7.00
10/31/2007,19:46,1554.50,1554.50,1554.50,1554.50,30,0,30.00
10/31/2007,19:47,1554.50,1554.50,1554.25,1554.25,1,1,2.00
10/31/2007,19:49,1554.50,1554.50,1554.50,1554.50,41,0,41.00
10/31/2007,19:51,1554.25,1554.25,1554.25,1554.25,0,10,10.00
10/31/2007,19:52,1554.25,1554.25,1554.25,1554.25,0,4,4.00
10/31/2007,19:53,1554.50,1554.50,1554.25,1554.25,1,1,2.00
10/31/2007,19:54,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/31/2007,19:56,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/31/2007,19:58,1554.50,1554.50,1554.50,1554.50,1,0,1.00
10/31/2007,19:59,1554.50,1554.50,1554.50,1554.50,22,0,22.00
10/31/2007,20:00,1554.75,1554.75,1554.75,1554.75,155,0,155.00
10/31/2007,20:01,1555.00,1555.00,1554.50,1554.75,166,22,188.00
10/31/2007,20:02,1554.75,1554.75,1554.50,1554.50,1,61,62.00
10/31/2007,20:03,1554.50,1554.75,1554.50,1554.75,3,20,23.00
10/31/2007,20:04,1554.50,1554.50,1554.50,1554.50,0,13,13.00
10/31/2007,20:05,1554.50,1554.50,1554.50,1554.50,0,9,9.00
10/31/2007,20:06,1554.50,1554.50,1554.50,1554.50,0,3,3.00
10/31/2007,20:07,1554.50,1554.50,1554.50,1554.50,0,5,5.00
10/31/2007,20:08,1554.50,1554.50,1554.25,1554.25,0,13,13.00
10/31/2007,20:09,1554.25,1554.50,1554.25,1554.50,1,1,2.00
10/31/2007,20:10,1554.50,1554.50,1554.50,1554.50,2,0,2.00
10/31/2007,20:11,1554.50,1554.50,1554.50,1554.50,29,0,29.00
10/31/2007,20:12,1554.50,1554.75,1554.50,1554.75,3,0,3.00
10/31/2007,20:13,1554.50,1554.50,1554.50,1554.50,0,5,5.00
10/31/2007,20:14,1554.50,1554.50,1554.50,1554.50,0,7,7.00
10/31/2007,20:15,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/31/2007,20:16,1554.50,1554.50,1554.50,1554.50,0,1,1.00
10/31/2007,20:17,1554.50,1554.50,1554.50,1554.50,0,2,2.00
10/31/2007,20:18,1554.25,1554.25,1554.25,1554.25,0,2,2.00
10/31/2007,20:19,1554.25,1554.25,1554.25,1554.25,0,48,48.00
10/31/2007,20:20,1554.25,1554.25,1554.25,1554.25,0,1,1.00
10/31/2007,20:21,1554.25,1554.25,1554.25,1554.25,0,7,7.00
10/31/2007,20:23,1554.25,1554.25,1554.25,1554.25,0,4,4.00
10/31/2007,20:24,1554.25,1554.25,1554.25,1554.25,0,2,2.00
10/31/2007,20:26,1554.25,1554.25,1554.00,1554.00,0,5,5.00
10/31/2007,20:27,1554.00,1554.00,1554.00,1554.00,0,3,3.00
10/31/2007,20:29,1554.25,1554.25,1554.25,1554.25,9,0,9.00
10/31/2007,20:30,1554.25,1554.25,1554.25,1554.25,7,0,7.00
10/31/2007,20:31,1554.25,1554.25,1554.00,1554.00,12,100,112.00
10/31/2007,20:32,1554.00,1554.00,1554.00,1554.00,0,20,20.00
10/31/2007,20:33,1554.00,1554.00,1554.00,1554.00,0,10,10.00
10/31/2007,20:34,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/31/2007,20:36,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/31/2007,20:37,1554.00,1554.00,1554.00,1554.00,0,10,10.00
10/31/2007,20:38,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/31/2007,20:39,1554.00,1554.00,1554.00,1554.00,0,3,3.00
10/31/2007,20:40,1554.00,1554.00,1554.00,1554.00,0,3,3.00
10/31/2007,20:41,1554.00,1554.00,1553.75,1553.75,0,101,101.00
10/31/2007,20:42,1554.00,1554.50,1554.00,1554.50,75,0,75.00
10/31/2007,20:43,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/31/2007,20:44,1554.00,1554.00,1554.00,1554.00,0,10,10.00
10/31/2007,20:45,1554.00,1554.00,1554.00,1554.00,0,6,6.00
10/31/2007,20:46,1554.25,1554.25,1554.25,1554.25,5,0,5.00
10/31/2007,20:49,1554.00,1554.00,1554.00,1554.00,0,1,1.00
10/31/2007,20:54,1554.25,1554.25,1554.25,1554.25,2,0,2.00
10/31/2007,20:55,1554.25,1554.25,1554.25,1554.25,40,0,40.00
10/31/2007,20:56,1554.25,1554.50,1554.00,1554.00,15,24,39.00
10/31/2007,20:57,1553.75,1553.75,1553.50,1553.50,0,117,117.00
10/31/2007,20:58,1553.50,1553.50,1553.50,1553.50,0,2,2.00
10/31/2007,20:59,1553.75,1553.75,1553.75,1553.75,86,0,86.00
10/31/2007,21:02,1553.50,1553.50,1553.25,1553.25,0,20,20.00
10/31/2007,21:03,1553.50,1554.00,1553.50,1553.75,106,5,111.00
10/31/2007,21:04,1553.75,1553.75,1553.50,1553.50,0,53,53.00
10/31/2007,21:05,1553.50,1553.50,1553.50,1553.50,0,1,1.00
10/31/2007,21:06,1553.50,1553.50,1553.50,1553.50,0,11,11.00
10/31/2007,21:07,1553.75,1553.75,1553.75,1553.75,1,0,1.00
10/31/2007,21:08,1553.50,1553.50,1553.50,1553.50,0,10,10.00
10/31/2007,21:09,1553.50,1553.75,1553.50,1553.75,9,26,35.00
10/31/2007,21:10,1553.50,1553.50,1553.50,1553.50,0,5,5.00
10/31/2007,21:11,1553.50,1553.50,1553.25,1553.25,0,4,4.00
10/31/2007,21:12,1553.50,1553.50,1553.50,1553.50,19,0,19.00
10/31/2007,21:14,1553.75,1553.75,1553.75,1553.75,3,0,3.00
10/31/2007,21:15,1553.75,1553.75,1553.75,1553.75,1,0,1.00
10/31/2007,21:16,1553.50,1553.50,1553.50,1553.50,0,64,64.00
10/31/2007,21:17,1553.50,1553.50,1553.25,1553.50,6,13,19.00
10/31/2007,21:18,1553.50,1553.75,1553.50,1553.75,3,0,3.00
10/31/2007,21:20,1553.50,1553.50,1553.50,1553.50,0,1,1.00
10/31/2007,21:21,1553.50,1553.50,1553.50,1553.50,0,12,12.00
10/31/2007,21:22,1553.25,1553.25,1553.25,1553.25,0,12,12.00
10/31/2007,21:23,1553.25,1553.25,1553.25,1553.25,0,14,14.00
10/31/2007,21:25,1553.25,1553.25,1553.25,1553.25,0,3,3.00
10/31/2007,21:27,1553.25,1553.50,1553.25,1553.50,2,5,7.00
10/31/2007,21:28,1553.50,1553.50,1553.25,1553.25,5,3,8.00
10/31/2007,21:29,1553.50,1553.50,1553.25,1553.25,1,10,11.00
10/31/2007,21:30,1553.25,1553.25,1553.25,1553.25,0,1,1.00
10/31/2007,21:31,1553.25,1553.25,1553.25,1553.25,0,6,6.00
10/31/2007,21:32,1553.25,1553.25,1553.25,1553.25,0,71,71.00
10/31/2007,21:33,1553.25,1553.25,1553.25,1553.25,0,10,10.00
10/31/2007,21:34,1553.00,1553.00,1553.00,1553.00,0,70,70.00
10/31/2007,21:35,1553.25,1553.25,1553.25,1553.25,2,0,2.00
10/31/2007,21:37,1553.00,1553.00,1553.00,1553.00,0,20,20.00
10/31/2007,21:38,1553.50,1553.50,1553.00,1553.00,6,10,16.00
10/31/2007,21:39,1553.00,1553.25,1552.75,1552.75,4,57,61.00
10/31/2007,21:40,1553.00,1553.00,1553.00,1553.00,6,0,6.00
10/31/2007,21:41,1553.00,1553.00,1553.00,1553.00,3,0,3.00
10/31/2007,21:43,1553.00,1553.00,1552.75,1552.75,5,8,13.00
10/31/2007,21:44,1552.75,1553.00,1552.75,1553.00,2,5,7.00
10/31/2007,21:45,1553.00,1553.00,1553.00,1553.00,6,0,6.00
10/31/2007,21:47,1553.25,1553.25,1553.00,1553.00,1,1,2.00
10/31/2007,21:51,1553.00,1553.00,1552.75,1552.75,0,12,12.00
10/31/2007,21:52,1552.75,1552.75,1552.50,1552.50,0,80,80.00
10/31/2007,21:53,1552.50,1552.75,1552.50,1552.50,5,62,67.00
10/31/2007,21:54,1552.50,1552.50,1552.50,1552.50,0,2,2.00
10/31/2007,21:55,1552.50,1552.50,1552.50,1552.50,0,10,10.00
10/31/2007,21:56,1552.75,1552.75,1552.50,1552.50,36,42,78.00
10/31/2007,21:58,1552.50,1552.50,1552.50,1552.50,0,2,2.00
10/31/2007,21:59,1552.50,1552.50,1552.25,1552.25,0,33,33.00
10/31/2007,22:00,1552.50,1552.50,1552.50,1552.50,2,0,2.00
10/31/2007,22:01,1552.25,1552.25,1552.00,1552.00,15,55,70.00
10/31/2007,22:02,1552.25,1552.25,1552.00,1552.25,18,73,91.00
10/31/2007,22:05,1552.25,1552.25,1552.00,1552.00,2,73,75.00
10/31/2007,22:06,1552.25,1552.25,1552.00,1552.00,6,3,9.00
10/31/2007,22:07,1552.25,1552.25,1552.00,1552.00,1,10,11.00
10/31/2007,22:08,1552.25,1552.25,1552.00,1552.25,4,7,11.00
10/31/2007,22:09,1552.00,1552.25,1552.00,1552.25,22,12,34.00
10/31/2007,22:10,1552.00,1552.00,1552.00,1552.00,0,20,20.00
10/31/2007,22:11,1552.25,1552.25,1552.25,1552.25,58,0,58.00
10/31/2007,22:12,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/31/2007,22:14,1552.25,1552.50,1552.25,1552.50,63,0,63.00
10/31/2007,22:15,1552.50,1552.50,1552.25,1552.25,1,5,6.00
10/31/2007,22:16,1552.50,1552.50,1552.25,1552.25,10,12,22.00
10/31/2007,22:17,1552.25,1552.25,1552.25,1552.25,0,40,40.00
10/31/2007,22:18,1552.25,1553.25,1552.00,1553.25,176,89,265.00
10/31/2007,22:19,1552.75,1552.75,1552.00,1552.00,14,257,271.00
10/31/2007,22:20,1552.25,1552.25,1552.00,1552.00,4,4,8.00
10/31/2007,22:21,1552.25,1552.25,1552.00,1552.25,26,1,27.00
10/31/2007,22:22,1552.25,1552.25,1552.25,1552.25,59,0,59.00
10/31/2007,22:23,1552.25,1552.25,1552.25,1552.25,12,0,12.00
10/31/2007,22:24,1552.25,1552.25,1552.25,1552.25,21,0,21.00
10/31/2007,22:25,1552.25,1552.25,1552.25,1552.25,15,0,15.00
10/31/2007,22:26,1552.25,1552.25,1552.00,1552.00,9,138,147.00
10/31/2007,22:27,1552.25,1552.25,1552.00,1552.25,3,52,55.00
10/31/2007,22:28,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/31/2007,22:30,1552.00,1552.00,1552.00,1552.00,0,6,6.00
10/31/2007,22:31,1552.00,1552.00,1552.00,1552.00,0,74,74.00
10/31/2007,22:33,1552.00,1552.00,1552.00,1552.00,0,93,93.00
10/31/2007,22:34,1551.75,1552.00,1551.75,1552.00,20,24,44.00
10/31/2007,22:35,1551.75,1552.00,1551.50,1551.50,53,142,195.00
10/31/2007,22:36,1551.75,1552.00,1551.75,1552.00,135,58,193.00
10/31/2007,22:37,1552.00,1552.00,1552.00,1552.00,13,0,13.00
10/31/2007,22:38,1552.00,1552.00,1552.00,1552.00,3,0,3.00
10/31/2007,22:40,1552.00,1552.25,1552.00,1552.25,30,0,30.00
10/31/2007,22:41,1552.00,1552.00,1552.00,1552.00,0,2,2.00
10/31/2007,22:42,1552.00,1552.00,1552.00,1552.00,0,32,32.00
10/31/2007,22:43,1552.00,1552.00,1552.00,1552.00,0,1,1.00
10/31/2007,22:44,1552.25,1552.50,1552.25,1552.25,19,1,20.00
10/31/2007,22:45,1552.25,1552.25,1552.00,1552.25,12,150,162.00
10/31/2007,22:46,1552.25,1552.25,1552.00,1552.00,2,9,11.00
10/31/2007,22:48,1552.25,1552.25,1552.25,1552.25,12,0,12.00
10/31/2007,22:50,1552.25,1552.50,1552.25,1552.25,4,3,7.00
10/31/2007,22:51,1552.00,1552.00,1551.75,1552.00,5,73,78.00
10/31/2007,22:52,1552.00,1552.00,1552.00,1552.00,2,0,2.00
10/31/2007,22:54,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/31/2007,22:55,1552.00,1552.25,1552.00,1552.25,26,1,27.00
10/31/2007,22:56,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/31/2007,22:57,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/31/2007,22:58,1552.25,1552.25,1552.25,1552.25,1,0,1.00
10/31/2007,22:59,1552.25,1552.50,1552.25,1552.50,53,0,53.00
10/31/2007,23:00,1552.50,1552.50,1552.50,1552.50,9,0,9.00
10/31/2007,23:01,1552.50,1552.75,1552.50,1552.75,26,0,26.00
10/31/2007,23:02,1552.25,1552.25,1552.00,1552.00,0,27,27.00
10/31/2007,23:04,1552.25,1552.25,1552.25,1552.25,2,0,2.00
10/31/2007,23:05,1552.25,1552.25,1552.25,1552.25,3,0,3.00
10/31/2007,23:07,1552.00,1552.50,1552.00,1552.50,48,3,51.00
10/31/2007,23:08,1552.50,1552.75,1552.50,1552.50,14,1,15.00
10/31/2007,23:09,1552.75,1552.75,1552.50,1552.50,1,9,10.00
10/31/2007,23:10,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/31/2007,23:11,1552.25,1552.25,1552.25,1552.25,0,1,1.00
10/31/2007,23:13,1552.25,1552.75,1552.25,1552.75,9,2,11.00
10/31/2007,23:15,1552.50,1552.50,1552.50,1552.50,0,1,1.00
10/31/2007,23:16,1552.25,1552.25,1552.00,1552.00,0,51,51.00
10/31/2007,23:17,1552.25,1552.25,1552.25,1552.25,5,0,5.00
10/31/2007,23:18,1552.25,1552.25,1552.25,1552.25,32,0,32.00
10/31/2007,23:20,1552.50,1552.75,1552.50,1552.50,22,1,23.00
10/31/2007,23:23,1552.50,1552.50,1552.25,1552.25,0,3,3.00
10/31/2007,23:24,1552.25,1552.25,1552.25,1552.25,0,9,9.00
10/31/2007,23:25,1552.25,1552.25,1552.25,1552.25,0,2,2.00
10/31/2007,23:26,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/31/2007,23:27,1552.25,1552.50,1552.25,1552.50,50,5,55.00
10/31/2007,23:29,1552.50,1552.50,1552.50,1552.50,22,0,22.00
10/31/2007,23:30,1552.50,1552.50,1552.50,1552.50,72,0,72.00
10/31/2007,23:31,1552.50,1552.50,1552.50,1552.50,1,0,1.00
10/31/2007,23:33,1552.75,1552.75,1552.50,1552.50,1,124,125.00
10/31/2007,23:34,1552.50,1552.50,1552.50,1552.50,0,3,3.00
10/31/2007,23:36,1552.75,1552.75,1552.75,1552.75,6,0,6.00
10/31/2007,23:37,1552.75,1553.00,1552.75,1552.75,28,5,33.00
10/31/2007,23:38,1552.75,1553.00,1552.75,1553.00,30,5,35.00
10/31/2007,23:39,1553.00,1553.50,1553.00,1553.50,43,0,43.00
10/31/2007,23:40,1553.25,1553.25,1553.25,1553.25,0,7,7.00
10/31/2007,23:41,1553.25,1553.50,1553.25,1553.25,16,6,22.00
10/31/2007,23:42,1553.50,1553.50,1553.25,1553.25,2,1,3.00
10/31/2007,23:43,1553.25,1553.25,1553.25,1553.25,0,2,2.00
10/31/2007,23:44,1553.25,1553.25,1553.25,1553.25,0,3,3.00
10/31/2007,23:46,1553.25,1553.25,1553.25,1553.25,0,4,4.00
10/31/2007,23:48,1553.25,1553.25,1553.25,1553.25,0,1,1.00
10/31/2007,23:49,1553.00,1553.00,1553.00,1553.00,0,27,27.00
10/31/2007,23:52,1553.00,1553.00,1553.00,1553.00,0,1,1.00
10/31/2007,23:53,1553.00,1553.00,1552.75,1552.75,0,9,9.00
10/31/2007,23:55,1552.75,1552.75,1552.75,1552.75,0,2,2.00
10/31/2007,23:57,1552.75,1552.75,1552.75,1552.75,0,11,11.00
10/31/2007,23:58,1552.75,1552.75,1552.75,1552.75,0,10,10.00
10/31/2007,23:59,1552.75,1552.75,1552.75,1552.75,0,6,6.00
11/01/2007,00:00,1553.00,1553.00,1552.75,1552.75,2,12,14.00
11/01/2007,00:01,1553.00,1553.00,1553.00,1553.00,44,0,44.00
11/01/2007,00:03,1553.25,1553.50,1553.25,1553.25,14,4,18.00
11/01/2007,00:04,1553.50,1553.50,1553.50,1553.50,3,0,3.00
11/01/2007,00:05,1553.25,1553.25,1553.25,1553.25,0,70,70.00
11/01/2007,00:06,1553.25,1553.75,1553.25,1553.75,6,3,9.00
11/01/2007,00:07,1553.25,1553.25,1553.25,1553.25,0,1,1.00
11/01/2007,00:08,1553.25,1553.25,1553.25,1553.25,0,17,17.00
11/01/2007,00:09,1553.25,1553.25,1553.25,1553.25,0,12,12.00
11/01/2007,00:10,1553.25,1553.25,1553.25,1553.25,0,1,1.00
11/01/2007,00:12,1553.25,1553.25,1553.25,1553.25,0,3,3.00
11/01/2007,00:13,1553.00,1553.00,1553.00,1553.00,0,13,13.00
11/01/2007,00:14,1553.25,1553.50,1553.25,1553.50,2,0,2.00
11/01/2007,00:16,1553.25,1553.25,1553.25,1553.25,0,3,3.00
11/01/2007,00:17,1553.00,1553.25,1553.00,1553.25,1,1,2.00
11/01/2007,00:19,1553.00,1553.25,1552.50,1552.50,2,86,88.00
11/01/2007,00:20,1553.00,1553.00,1553.00,1553.00,4,0,4.00
11/01/2007,00:22,1553.00,1553.25,1552.75,1552.75,10,1,11.00
11/01/2007,00:25,1553.00,1553.00,1553.00,1553.00,10,0,10.00
11/01/2007,00:26,1553.25,1553.25,1553.00,1553.00,1,5,6.00
11/01/2007,00:27,1552.75,1552.75,1552.50,1552.50,0,2,2.00
11/01/2007,00:28,1552.75,1552.75,1552.75,1552.75,6,0,6.00
11/01/2007,00:29,1553.00,1553.00,1552.75,1552.75,1,1,2.00
11/01/2007,00:30,1552.75,1553.25,1552.75,1553.25,56,15,71.00
11/01/2007,00:31,1553.00,1553.50,1553.00,1553.00,2,51,53.00
11/01/2007,00:32,1553.25,1553.25,1553.00,1553.00,4,1,5.00
11/01/2007,00:33,1553.25,1553.25,1553.25,1553.25,1,0,1.00
11/01/2007,00:35,1553.25,1553.25,1553.25,1553.25,77,0,77.00
11/01/2007,00:37,1553.25,1553.25,1553.25,1553.25,1,0,1.00
11/01/2007,00:40,1553.00,1553.00,1553.00,1553.00,0,3,3.00
11/01/2007,00:41,1553.00,1553.00,1553.00,1553.00,0,2,2.00
11/01/2007,00:42,1553.00,1553.00,1553.00,1553.00,0,9,9.00
11/01/2007,00:43,1552.75,1553.00,1552.75,1553.00,1,16,17.00
11/01/2007,00:45,1553.00,1553.00,1553.00,1553.00,48,0,48.00
11/01/2007,00:46,1553.00,1553.00,1553.00,1553.00,3,0,3.00
11/01/2007,00:47,1553.00,1553.00,1553.00,1553.00,2,0,2.00
11/01/2007,00:50,1553.00,1553.00,1552.75,1553.00,2,9,11.00
11/01/2007,00:51,1553.00,1553.25,1553.00,1553.00,73,1,74.00
11/01/2007,00:52,1553.25,1553.50,1553.00,1553.00,22,2,24.00
11/01/2007,00:53,1553.00,1553.75,1553.00,1553.00,8,3,11.00
11/01/2007,00:54,1553.25,1553.25,1553.25,1553.25,14,0,14.00
11/01/2007,00:55,1553.25,1553.25,1552.75,1552.75,1,138,139.00
11/01/2007,00:56,1552.75,1553.25,1552.75,1553.25,60,6,66.00
11/01/2007,00:57,1553.00,1553.25,1553.00,1553.25,1,40,41.00
11/01/2007,00:58,1553.25,1553.25,1553.25,1553.25,1,0,1.00
11/01/2007,00:59,1553.50,1553.50,1553.00,1553.00,1,4,5.00
11/01/2007,01:01,1553.00,1553.25,1553.00,1553.25,1,29,30.00
11/01/2007,01:05,1553.00,1553.00,1553.00,1553.00,0,4,4.00
11/01/2007,01:06,1553.00,1553.00,1553.00,1553.00,0,2,2.00
11/01/2007,01:07,1553.25,1553.25,1552.75,1552.75,10,5,15.00
11/01/2007,01:08,1553.00,1553.00,1553.00,1553.00,2,0,2.00
11/01/2007,01:09,1553.00,1553.00,1553.00,1553.00,6,0,6.00
11/01/2007,01:10,1553.00,1553.00,1553.00,1553.00,2,0,2.00
11/01/2007,01:11,1553.00,1553.00,1553.00,1553.00,4,0,4.00
11/01/2007,01:12,1553.00,1553.00,1553.00,1553.00,2,0,2.00
11/01/2007,01:13,1553.00,1553.00,1553.00,1553.00,4,0,4.00
11/01/2007,01:14,1553.00,1553.00,1553.00,1553.00,3,0,3.00
11/01/2007,01:15,1553.00,1553.25,1553.00,1553.25,6,0,6.00
11/01/2007,01:16,1553.00,1553.25,1552.75,1552.75,7,9,16.00
11/01/2007,01:17,1552.75,1553.00,1552.75,1552.75,2,2,4.00
11/01/2007,01:18,1552.75,1553.00,1552.75,1552.75,15,4,19.00
11/01/2007,01:19,1553.00,1553.00,1552.75,1552.75,1,2,3.00
11/01/2007,01:20,1552.75,1552.75,1552.75,1552.75,0,4,4.00
11/01/2007,01:21,1552.75,1553.00,1552.75,1552.75,3,3,6.00
11/01/2007,01:22,1553.00,1553.00,1552.75,1553.00,6,1,7.00
11/01/2007,01:23,1553.00,1553.00,1552.75,1553.00,7,3,10.00
11/01/2007,01:24,1552.75,1552.75,1552.50,1552.75,41,81,122.00
11/01/2007,01:25,1552.75,1553.25,1552.75,1553.25,16,0,16.00
11/01/2007,01:26,1553.25,1553.25,1553.25,1553.25,19,0,19.00
11/01/2007,01:27,1553.25,1553.25,1553.25,1553.25,4,0,4.00
11/01/2007,01:28,1553.25,1553.50,1553.00,1553.25,7,7,14.00
11/01/2007,01:29,1553.25,1553.25,1552.75,1552.75,7,12,19.00
11/01/2007,01:30,1553.00,1553.00,1552.75,1552.75,4,2,6.00
11/01/2007,01:31,1553.00,1553.00,1553.00,1553.00,14,0,14.00
11/01/2007,01:32,1552.75,1552.75,1552.50,1552.75,22,89,111.00
11/01/2007,01:33,1553.00,1553.00,1553.00,1553.00,68,0,68.00
11/01/2007,01:35,1552.75,1552.75,1552.75,1552.75,0,1,1.00
11/01/2007,01:36,1552.75,1552.75,1552.50,1552.50,0,27,27.00
11/01/2007,01:39,1552.75,1552.75,1552.75,1552.75,1,0,1.00
11/01/2007,01:40,1552.75,1552.75,1552.75,1552.75,121,0,121.00
11/01/2007,01:41,1552.75,1552.75,1552.75,1552.75,1,0,1.00
11/01/2007,01:42,1552.75,1552.75,1552.75,1552.75,1,0,1.00
11/01/2007,01:44,1552.75,1552.75,1552.75,1552.75,1,0,1.00
11/01/2007,01:46,1553.00,1553.00,1553.00,1553.00,20,0,20.00
11/01/2007,01:48,1552.75,1553.00,1552.50,1552.75,3,22,25.00
11/01/2007,01:49,1553.00,1553.00,1553.00,1553.00,1,0,1.00
11/01/2007,01:51,1552.75,1552.75,1552.75,1552.75,0,9,9.00
11/01/2007,01:52,1553.00,1553.00,1553.00,1553.00,5,0,5.00
11/01/2007,01:53,1552.75,1552.75,1552.75,1552.75,0,5,5.00
11/01/2007,01:56,1553.00,1553.00,1553.00,1553.00,20,0,20.00
11/01/2007,01:57,1553.00,1553.00,1553.00,1553.00,50,0,50.00
11/01/2007,01:58,1553.00,1553.00,1553.00,1553.00,1,0,1.00
11/01/2007,02:00,1552.75,1552.75,1552.75,1552.75,0,44,44.00
11/01/2007,02:01,1552.50,1552.50,1552.25,1552.25,0,139,139.00
11/01/2007,02:02,1552.25,1552.50,1552.25,1552.50,55,5,60.00
11/01/2007,02:03,1552.75,1552.75,1552.25,1552.50,3,30,33.00
11/01/2007,02:04,1552.50,1552.50,1552.50,1552.50,15,0,15.00
11/01/2007,02:05,1552.50,1552.50,1552.25,1552.25,10,25,35.00
11/01/2007,02:06,1552.25,1552.50,1552.25,1552.50,1,120,121.00
11/01/2007,02:07,1552.50,1552.50,1552.50,1552.50,12,0,12.00
11/01/2007,02:08,1552.50,1552.75,1552.50,1552.75,12,0,12.00
11/01/2007,02:09,1552.50,1552.50,1552.25,1552.50,22,57,79.00
11/01/2007,02:10,1552.50,1552.50,1552.00,1552.00,66,38,104.00
11/01/2007,02:11,1552.50,1552.50,1552.25,1552.50,5,1,6.00
11/01/2007,02:12,1552.50,1552.50,1552.00,1552.00,16,185,201.00
11/01/2007,02:14,1552.50,1552.50,1552.50,1552.50,2,0,2.00
11/01/2007,02:15,1552.50,1552.50,1552.50,1552.50,69,0,69.00
11/01/2007,02:16,1552.75,1553.00,1552.75,1552.75,104,5,109.00
11/01/2007,02:17,1552.75,1552.75,1552.75,1552.75,0,10,10.00
11/01/2007,02:18,1552.75,1553.00,1552.75,1552.75,1,13,14.00
11/01/2007,02:19,1552.75,1553.00,1552.75,1553.00,1,21,22.00
11/01/2007,02:20,1553.00,1553.25,1553.00,1553.00,92,20,112.00
11/01/2007,02:21,1553.00,1553.00,1553.00,1553.00,0,4,4.00
11/01/2007,02:23,1552.75,1553.00,1552.75,1553.00,10,2,12.00
11/01/2007,02:24,1552.75,1552.75,1552.25,1552.25,0,214,214.00
11/01/2007,02:25,1552.25,1552.25,1552.00,1552.25,89,114,203.00
11/01/2007,02:26,1552.50,1552.50,1552.00,1552.00,1,147,148.00
11/01/2007,02:27,1552.00,1552.25,1552.00,1552.00,25,32,57.00
11/01/2007,02:28,1552.25,1552.25,1552.00,1552.25,72,2,74.00
11/01/2007,02:29,1552.25,1552.25,1552.00,1552.25,33,50,83.00
11/01/2007,02:30,1552.00,1552.25,1552.00,1552.25,85,2,87.00
11/01/2007,02:31,1552.25,1552.25,1551.75,1551.75,6,41,47.00
11/01/2007,02:32,1552.00,1552.00,1552.00,1552.00,2,0,2.00
11/01/2007,02:33,1552.00,1552.00,1551.50,1551.75,4,78,82.00
11/01/2007,02:34,1551.75,1552.00,1551.50,1551.75,71,30,101.00
11/01/2007,02:35,1551.75,1551.75,1551.75,1551.75,1,0,1.00
11/01/2007,02:36,1551.75,1551.75,1551.50,1551.50,55,2,57.00
11/01/2007,02:37,1551.50,1551.75,1551.50,1551.75,88,3,91.00
11/01/2007,02:38,1551.75,1551.75,1551.50,1551.50,14,5,19.00
11/01/2007,02:39,1551.50,1551.75,1551.50,1551.50,10,137,147.00
11/01/2007,02:40,1551.50,1551.75,1551.50,1551.50,1,247,248.00
11/01/2007,02:41,1551.25,1551.25,1551.00,1551.00,28,259,287.00
11/01/2007,02:42,1551.25,1551.25,1551.00,1551.25,4,68,72.00
11/01/2007,02:43,1551.00,1551.50,1551.00,1551.25,51,17,68.00
11/01/2007,02:44,1551.25,1551.25,1551.00,1551.25,2,20,22.00
11/01/2007,02:45,1551.50,1551.50,1551.25,1551.50,18,6,24.00
11/01/2007,02:46,1551.50,1551.50,1551.50,1551.50,38,0,38.00
11/01/2007,02:47,1551.50,1551.50,1551.50,1551.50,21,0,21.00
11/01/2007,02:48,1551.50,1551.75,1551.50,1551.75,15,0,15.00
11/01/2007,02:49,1551.50,1551.50,1551.25,1551.25,13,130,143.00
11/01/2007,02:50,1551.50,1551.50,1551.25,1551.50,26,12,38.00
11/01/2007,02:51,1551.50,1551.50,1551.25,1551.50,46,1,47.00
11/01/2007,02:52,1551.75,1552.00,1551.50,1552.00,36,12,48.00
11/01/2007,02:53,1552.00,1552.25,1552.00,1552.25,103,16,119.00
11/01/2007,02:54,1552.25,1552.50,1551.75,1551.75,46,44,90.00
11/01/2007,02:55,1551.75,1551.75,1551.50,1551.50,0,125,125.00
11/01/2007,02:56,1551.50,1551.50,1551.25,1551.25,11,110,121.00
11/01/2007,02:57,1551.25,1551.25,1551.00,1551.25,4,20,24.00
11/01/2007,02:58,1551.25,1551.25,1550.75,1551.00,14,150,164.00
11/01/2007,02:59,1551.00,1551.00,1551.00,1551.00,91,0,91.00
11/01/2007,03:00,1551.00,1551.50,1551.00,1551.25,280,39,319.00
11/01/2007,03:01,1551.50,1551.50,1551.00,1551.00,223,114,337.00
11/01/2007,03:02,1551.00,1551.25,1551.00,1551.00,4,74,78.00
11/01/2007,03:03,1551.00,1551.25,1551.00,1551.25,187,127,314.00
11/01/2007,03:04,1551.25,1551.50,1551.00,1551.25,73,91,164.00
11/01/2007,03:05,1551.25,1551.50,1551.25,1551.25,65,2,67.00
11/01/2007,03:06,1551.50,1551.50,1551.00,1551.25,74,104,178.00
11/01/2007,03:07,1551.25,1551.50,1551.00,1551.00,68,37,105.00
11/01/2007,03:08,1551.00,1551.25,1551.00,1551.25,47,80,127.00
11/01/2007,03:09,1551.25,1551.50,1551.25,1551.50,78,0,78.00
11/01/2007,03:10,1551.25,1551.50,1551.00,1551.50,107,8,115.00
11/01/2007,03:11,1551.25,1551.25,1551.00,1551.00,0,208,208.00
11/01/2007,03:12,1551.00,1551.00,1551.00,1551.00,0,186,186.00
11/01/2007,03:13,1551.00,1551.25,1551.00,1551.00,2,228,230.00
11/01/2007,03:14,1551.00,1551.00,1550.75,1550.75,1,7,8.00
11/01/2007,03:15,1551.00,1551.00,1550.50,1550.75,43,135,178.00
11/01/2007,03:16,1550.75,1551.00,1550.50,1550.50,340,123,463.00
11/01/2007,03:17,1550.75,1551.00,1550.50,1550.75,65,93,158.00
11/01/2007,03:18,1550.50,1551.00,1550.50,1550.50,186,462,648.00
11/01/2007,03:19,1550.25,1550.25,1549.00,1549.25,343,1162,1505.00
11/01/2007,03:20,1549.25,1549.75,1549.25,1549.25,238,570,808.00
11/01/2007,03:21,1549.00,1549.50,1548.50,1548.75,154,830,984.00
11/01/2007,03:22,1548.75,1548.75,1548.25,1548.25,21,342,363.00
11/01/2007,03:23,1548.25,1549.00,1548.25,1549.00,447,195,642.00
11/01/2007,03:24,1549.00,1549.50,1549.00,1549.00,211,125,336.00
11/01/2007,03:25,1549.00,1549.50,1549.00,1549.25,19,49,68.00
11/01/2007,03:26,1549.25,1549.50,1548.75,1548.75,88,299,387.00
11/01/2007,03:27,1549.00,1549.25,1548.50,1548.75,200,408,608.00
11/01/2007,03:28,1548.75,1549.00,1548.50,1549.00,436,96,532.00
11/01/2007,03:29,1548.75,1549.25,1548.75,1548.75,69,115,184.00
11/01/2007,03:30,1548.75,1549.25,1548.50,1549.00,238,530,768.00
11/01/2007,03:31,1549.00,1549.50,1549.00,1549.50,100,63,163.00
11/01/2007,03:32,1549.50,1549.50,1549.00,1549.00,41,144,185.00
11/01/2007,03:33,1549.00,1549.00,1548.75,1548.75,0,551,551.00
11/01/2007,03:34,1548.75,1549.00,1548.75,1548.75,10,91,101.00
11/01/2007,03:35,1548.75,1549.00,1548.75,1549.00,64,38,102.00
11/01/2007,03:36,1549.00,1549.00,1548.75,1549.00,64,56,120.00
11/01/2007,03:37,1549.00,1549.25,1548.75,1549.25,110,186,296.00
11/01/2007,03:38,1549.25,1549.25,1549.00,1549.25,42,133,175.00
11/01/2007,03:39,1549.25,1549.25,1548.75,1549.00,43,125,168.00
11/01/2007,03:40,1549.00,1549.00,1548.50,1548.50,2,198,200.00
11/01/2007,03:41,1548.75,1548.75,1548.50,1548.50,158,6,164.00
11/01/2007,03:42,1548.50,1549.00,1548.50,1549.00,168,13,181.00
11/01/2007,03:43,1548.75,1549.00,1548.50,1548.75,87,164,251.00
11/01/2007,03:44,1548.75,1549.25,1548.75,1549.25,121,0,121.00
11/01/2007,03:45,1549.00,1549.25,1549.00,1549.25,103,8,111.00
11/01/2007,03:46,1549.50,1549.50,1549.00,1549.00,2,27,29.00
11/01/2007,03:47,1549.25,1549.25,1549.00,1549.00,265,54,319.00
11/01/2007,03:48,1549.00,1549.00,1549.00,1549.00,0,42,42.00
11/01/2007,03:49,1549.00,1549.00,1548.75,1548.75,53,25,78.00
11/01/2007,03:50,1549.00,1549.00,1548.75,1548.75,11,49,60.00
11/01/2007,03:51,1548.75,1549.00,1548.75,1549.00,121,13,134.00
11/01/2007,03:52,1549.25,1549.25,1548.75,1548.75,32,37,69.00
11/01/2007,03:53,1548.75,1549.50,1548.75,1549.25,118,28,146.00
11/01/2007,03:54,1549.25,1549.50,1549.00,1549.00,2,67,69.00
11/01/2007,03:55,1549.00,1549.00,1548.75,1548.75,2,102,104.00
11/01/2007,03:56,1548.75,1549.25,1548.75,1549.00,22,108,130.00
11/01/2007,03:57,1549.00,1549.00,1549.00,1549.00,0,120,120.00
11/01/2007,03:58,1549.00,1549.50,1549.00,1549.25,77,51,128.00
11/01/2007,03:59,1549.50,1549.50,1549.25,1549.25,5,3,8.00
11/01/2007,04:00,1549.25,1549.25,1549.25,1549.25,0,87,87.00
11/01/2007,04:01,1549.25,1549.50,1549.25,1549.25,110,2,112.00
11/01/2007,04:02,1549.50,1549.50,1549.25,1549.50,122,106,228.00
11/01/2007,04:03,1549.50,1549.75,1549.25,1549.25,7,26,33.00
11/01/2007,04:04,1549.00,1549.25,1548.25,1548.50,256,392,648.00
11/01/2007,04:05,1548.50,1548.75,1548.50,1548.75,39,25,64.00
11/01/2007,04:06,1548.50,1548.50,1547.75,1547.75,71,768,839.00
11/01/2007,04:07,1548.00,1548.00,1547.00,1547.50,336,951,1287.00
11/01/2007,04:08,1547.50,1547.75,1547.25,1547.50,142,87,229.00
11/01/2007,04:09,1547.75,1547.75,1547.50,1547.75,127,78,205.00
11/01/2007,04:10,1547.75,1547.75,1547.50,1547.75,123,150,273.00
11/01/2007,04:11,1548.00,1548.00,1547.50,1547.50,64,212,276.00
11/01/2007,04:12,1547.50,1548.25,1547.50,1548.25,351,28,379.00
11/01/2007,04:13,1548.25,1548.25,1547.50,1547.50,74,492,566.00
11/01/2007,04:14,1547.25,1547.50,1547.25,1547.50,18,125,143.00
11/01/2007,04:15,1547.50,1547.50,1547.50,1547.50,230,0,230.00
11/01/2007,04:16,1547.50,1547.50,1547.25,1547.50,185,14,199.00
11/01/2007,04:17,1547.50,1547.75,1547.25,1547.25,273,185,458.00
11/01/2007,04:18,1547.50,1547.75,1547.25,1547.25,30,30,60.00
11/01/2007,04:19,1547.25,1547.50,1547.25,1547.50,34,2,36.00
11/01/2007,04:20,1547.50,1547.75,1547.50,1547.50,67,94,161.00
11/01/2007,04:21,1547.25,1547.25,1547.00,1547.25,3,274,277.00
11/01/2007,04:22,1547.25,1547.25,1547.25,1547.25,26,0,26.00
11/01/2007,04:23,1547.25,1547.50,1547.25,1547.25,451,65,516.00
11/01/2007,04:24,1547.50,1547.50,1547.50,1547.50,89,0,89.00
11/01/2007,04:25,1547.75,1548.00,1547.75,1548.00,135,0,135.00
11/01/2007,04:26,1547.75,1548.00,1547.75,1547.75,1,294,295.00
11/01/2007,04:27,1547.75,1547.75,1547.75,1547.75,0,63,63.00
11/01/2007,04:28,1547.75,1548.00,1547.75,1547.75,6,12,18.00
11/01/2007,04:29,1547.75,1548.00,1547.75,1548.00,70,1,71.00
11/01/2007,04:30,1548.00,1548.00,1547.50,1547.75,95,85,180.00
11/01/2007,04:31,1547.50,1547.50,1547.50,1547.50,0,101,101.00
11/01/2007,04:32,1547.75,1547.75,1547.25,1547.50,11,29,40.00
11/01/2007,04:33,1547.50,1547.75,1547.25,1547.50,24,22,46.00
11/01/2007,04:34,1547.75,1547.75,1547.50,1547.50,2,10,12.00
11/01/2007,04:35,1547.75,1547.75,1547.25,1547.25,1,46,47.00
11/01/2007,04:36,1547.50,1547.50,1547.25,1547.25,2,50,52.00
11/01/2007,04:37,1547.50,1547.50,1547.25,1547.50,3,4,7.00
11/01/2007,04:38,1547.50,1547.75,1547.50,1547.50,201,13,214.00
11/01/2007,04:39,1547.50,1547.50,1547.50,1547.50,0,64,64.00
11/01/2007,04:40,1547.75,1547.75,1547.50,1547.50,56,2,58.00
11/01/2007,04:41,1547.50,1547.50,1547.50,1547.50,0,3,3.00
11/01/2007,04:42,1547.50,1547.50,1547.50,1547.50,0,3,3.00
11/01/2007,04:43,1547.50,1547.50,1547.25,1547.25,0,36,36.00
11/01/2007,04:44,1547.25,1547.50,1547.25,1547.50,6,152,158.00
11/01/2007,04:45,1547.25,1547.50,1547.25,1547.50,3,4,7.00
11/01/2007,04:46,1547.25,1547.75,1547.25,1547.50,117,43,160.00
11/01/2007,04:47,1547.50,1547.75,1547.50,1547.75,72,2,74.00
11/01/2007,04:48,1547.75,1548.00,1547.75,1548.00,5,0,5.00
11/01/2007,04:49,1548.00,1548.00,1547.75,1547.75,20,28,48.00
11/01/2007,04:50,1548.00,1548.00,1547.75,1547.75,13,21,34.00
11/01/2007,04:51,1547.75,1548.00,1547.75,1548.00,178,4,182.00
11/01/2007,04:52,1548.25,1548.25,1548.25,1548.25,5,0,5.00
11/01/2007,04:53,1548.25,1548.50,1548.00,1548.50,312,17,329.00
11/01/2007,04:54,1548.50,1548.75,1548.50,1548.75,104,42,146.00
11/01/2007,04:55,1548.50,1549.00,1548.50,1548.75,201,83,284.00
11/01/2007,04:56,1548.75,1548.75,1548.50,1548.50,0,68,68.00
11/01/2007,04:57,1548.50,1548.75,1548.50,1548.75,2,6,8.00
11/01/2007,04:58,1548.50,1548.50,1548.00,1548.00,23,161,184.00
11/01/2007,04:59,1548.00,1548.00,1548.00,1548.00,0,4,4.00
11/01/2007,05:00,1548.00,1548.25,1547.75,1548.25,193,49,242.00
11/01/2007,05:01,1548.00,1548.25,1548.00,1548.00,45,50,95.00
11/01/2007,05:02,1548.00,1548.00,1548.00,1548.00,0,15,15.00
11/01/2007,05:03,1548.00,1548.25,1548.00,1548.25,4,7,11.00
11/01/2007,05:04,1548.25,1548.25,1548.00,1548.00,7,1,8.00
11/01/2007,05:05,1548.00,1548.25,1548.00,1548.25,2,11,13.00
11/01/2007,05:06,1548.00,1548.25,1548.00,1548.25,15,1,16.00
11/01/2007,05:07,1548.25,1548.50,1548.00,1548.50,55,71,126.00
11/01/2007,05:08,1548.25,1548.50,1548.25,1548.50,17,25,42.00
11/01/2007,05:09,1548.50,1548.50,1548.00,1548.25,26,36,62.00
11/01/2007,05:10,1548.25,1548.25,1548.00,1548.00,90,189,279.00
11/01/2007,05:11,1548.25,1548.25,1547.75,1547.75,58,110,168.00
11/01/2007,05:12,1548.00,1548.00,1547.50,1547.75,27,73,100.00
11/01/2007,05:13,1547.75,1547.75,1547.75,1547.75,0,72,72.00
11/01/2007,05:14,1547.75,1548.00,1547.75,1548.00,15,5,20.00
11/01/2007,05:15,1548.00,1548.25,1547.75,1548.25,167,3,170.00
11/01/2007,05:16,1548.25,1548.25,1548.25,1548.25,56,0,56.00
11/01/2007,05:17,1548.25,1548.25,1548.25,1548.25,61,0,61.00
11/01/2007,05:18,1548.25,1548.50,1547.75,1547.75,17,88,105.00
11/01/2007,05:19,1547.75,1548.25,1547.75,1548.25,29,10,39.00
11/01/2007,05:20,1548.25,1548.25,1548.25,1548.25,59,0,59.00
11/01/2007,05:21,1548.50,1548.50,1548.25,1548.25,32,1,33.00
11/01/2007,05:22,1548.25,1548.50,1548.25,1548.50,78,2,80.00
11/01/2007,05:23,1548.75,1548.75,1548.75,1548.75,40,0,40.00
11/01/2007,05:24,1548.75,1548.75,1548.25,1548.50,54,50,104.00
11/01/2007,05:25,1548.50,1548.50,1548.50,1548.50,0,130,130.00
11/01/2007,05:26,1548.50,1548.75,1548.50,1548.75,1,27,28.00
11/01/2007,05:27,1548.50,1548.50,1548.50,1548.50,0,73,73.00
11/01/2007,05:28,1548.25,1548.50,1548.25,1548.50,40,3,43.00
11/01/2007,05:29,1548.50,1548.75,1548.50,1548.75,168,0,168.00
11/01/2007,05:30,1548.75,1549.00,1548.50,1548.75,20,11,31.00
11/01/2007,05:31,1548.75,1548.75,1548.50,1548.50,29,25,54.00
11/01/2007,05:32,1548.50,1548.75,1548.50,1548.75,117,40,157.00
11/01/2007,05:33,1548.50,1549.00,1548.50,1549.00,279,16,295.00
11/01/2007,05:34,1549.00,1549.50,1548.75,1549.25,818,270,1088.00
11/01/2007,05:35,1549.25,1549.75,1549.25,1549.25,76,176,252.00
11/01/2007,05:36,1549.00,1549.25,1549.00,1549.25,62,65,127.00
11/01/2007,05:37,1549.25,1549.50,1549.25,1549.25,159,9,168.00
11/01/2007,05:38,1549.50,1549.75,1549.25,1549.50,116,141,257.00
11/01/2007,05:39,1549.50,1550.00,1549.50,1549.75,278,18,296.00
11/01/2007,05:40,1549.75,1550.00,1549.50,1549.75,44,174,218.00
11/01/2007,05:41,1549.50,1549.50,1549.25,1549.25,2,332,334.00
11/01/2007,05:42,1549.25,1549.50,1549.25,1549.50,51,106,157.00
11/01/2007,05:43,1549.50,1549.50,1549.50,1549.50,32,0,32.00
11/01/2007,05:44,1549.75,1549.75,1549.50,1549.75,6,4,10.00
11/01/2007,05:45,1549.50,1549.50,1549.25,1549.50,7,159,166.00
11/01/2007,05:46,1549.50,1549.75,1549.50,1549.75,230,0,230.00
11/01/2007,05:47,1549.75,1550.00,1549.75,1549.75,30,73,103.00
11/01/2007,05:48,1549.50,1549.75,1549.50,1549.75,225,25,250.00
11/01/2007,05:49,1550.00,1550.00,1549.75,1550.00,152,51,203.00
11/01/2007,05:50,1550.00,1550.25,1549.75,1550.25,279,9,288.00
11/01/2007,05:51,1550.00,1550.25,1550.00,1550.00,20,101,121.00
11/01/2007,05:52,1550.00,1550.00,1550.00,1550.00,0,53,53.00
11/01/2007,05:53,1550.00,1550.00,1550.00,1550.00,0,115,115.00
11/01/2007,05:54,1549.75,1549.75,1549.50,1549.75,1,21,22.00
11/01/2007,05:55,1549.75,1549.75,1549.00,1549.75,135,195,330.00
11/01/2007,05:56,1549.75,1549.75,1549.75,1549.75,162,0,162.00
11/01/2007,05:57,1549.75,1549.75,1549.75,1549.75,20,0,20.00
11/01/2007,05:58,1549.50,1549.75,1549.50,1549.75,1,120,121.00
11/01/2007,05:59,1549.75,1550.25,1549.75,1550.00,181,175,356.00
11/01/2007,06:00,1550.00,1550.25,1550.00,1550.00,1,196,197.00
11/01/2007,06:01,1550.00,1550.25,1549.75,1549.75,1,119,120.00
11/01/2007,06:02,1549.75,1550.00,1549.50,1549.50,40,43,83.00
11/01/2007,06:03,1549.50,1550.00,1549.50,1549.75,169,28,197.00
11/01/2007,06:04,1549.75,1549.75,1549.25,1549.25,1,145,146.00
11/01/2007,06:05,1549.25,1549.50,1549.25,1549.50,265,16,281.00
11/01/2007,06:06,1549.25,1549.50,1549.25,1549.25,35,33,68.00
11/01/2007,06:07,1549.25,1549.25,1548.50,1548.50,39,607,646.00
11/01/2007,06:08,1548.50,1548.75,1548.50,1548.75,38,56,94.00
11/01/2007,06:09,1548.75,1549.00,1548.50,1548.50,45,626,671.00
11/01/2007,06:10,1548.50,1548.75,1548.50,1548.50,177,909,1086.00
11/01/2007,06:11,1548.75,1549.00,1548.50,1549.00,156,1,157.00
11/01/2007,06:12,1549.00,1549.00,1548.50,1549.00,92,123,215.00
11/01/2007,06:13,1549.00,1549.00,1548.75,1549.00,4,125,129.00
11/01/2007,06:14,1548.75,1549.00,1548.75,1548.75,123,126,249.00
11/01/2007,06:15,1549.00,1549.00,1549.00,1549.00,34,0,34.00
11/01/2007,06:16,1548.75,1549.00,1548.75,1548.75,7,153,160.00
11/01/2007,06:17,1548.75,1549.00,1548.75,1549.00,63,17,80.00
11/01/2007,06:18,1549.00,1549.25,1548.75,1549.25,239,173,412.00
11/01/2007,06:19,1549.25,1549.25,1548.75,1549.25,88,132,220.00
11/01/2007,06:20,1549.00,1549.25,1548.75,1549.00,129,29,158.00
11/01/2007,06:21,1549.00,1549.00,1548.50,1548.50,13,337,350.00
11/01/2007,06:22,1548.75,1548.75,1548.50,1548.75,11,53,64.00
11/01/2007,06:23,1548.75,1548.75,1548.00,1548.25,28,889,917.00
11/01/2007,06:24,1548.25,1548.25,1547.75,1548.25,52,382,434.00
11/01/2007,06:25,1548.25,1548.50,1548.00,1548.50,410,199,609.00
11/01/2007,06:26,1548.50,1548.50,1548.25,1548.50,62,17,79.00
11/01/2007,06:27,1548.25,1548.50,1548.00,1548.25,19,104,123.00
11/01/2007,06:28,1548.25,1548.75,1548.00,1548.75,116,8,124.00
11/01/2007,06:29,1548.50,1548.50,1548.00,1548.25,241,354,595.00
11/01/2007,06:30,1548.25,1548.50,1547.75,1548.25,141,72,213.00
11/01/2007,06:31,1548.00,1548.00,1547.75,1548.00,90,151,241.00
11/01/2007,06:32,1548.00,1548.50,1548.00,1548.50,157,9,166.00
11/01/2007,06:33,1548.25,1548.25,1547.75,1547.75,0,165,165.00
11/01/2007,06:34,1547.75,1548.00,1547.75,1548.00,7,2,9.00
11/01/2007,06:35,1548.00,1548.25,1548.00,1548.00,164,60,224.00
11/01/2007,06:36,1548.00,1548.25,1547.75,1548.00,96,118,214.00
11/01/2007,06:37,1548.00,1548.25,1548.00,1548.00,2,6,8.00
11/01/2007,06:38,1548.25,1548.25,1547.75,1548.00,67,48,115.00
11/01/2007,06:39,1548.00,1548.00,1548.00,1548.00,41,0,41.00
11/01/2007,06:40,1548.00,1548.00,1547.50,1547.75,12,151,163.00
11/01/2007,06:41,1547.75,1547.75,1547.50,1547.50,54,178,232.00
11/01/2007,06:42,1547.75,1547.75,1547.25,1547.50,105,193,298.00
11/01/2007,06:43,1547.25,1547.50,1547.00,1547.25,60,563,623.00
11/01/2007,06:44,1547.25,1547.75,1547.00,1547.00,291,163,454.00
11/01/2007,06:45,1547.25,1547.25,1546.25,1546.50,150,1251,1401.00
11/01/2007,06:46,1546.25,1547.00,1546.25,1547.00,333,302,635.00
11/01/2007,06:47,1547.00,1547.00,1546.50,1546.75,502,378,880.00
11/01/2007,06:48,1546.75,1547.00,1546.50,1546.50,55,345,400.00
11/01/2007,06:49,1546.75,1546.75,1546.50,1546.75,301,5,306.00
11/01/2007,06:50,1546.75,1546.75,1546.25,1546.50,523,866,1389.00
11/01/2007,06:51,1546.25,1546.50,1546.25,1546.25,564,2,566.00
11/01/2007,06:52,1546.50,1546.75,1546.25,1546.50,199,60,259.00
11/01/2007,06:53,1546.75,1546.75,1546.00,1546.00,139,433,572.00
11/01/2007,06:54,1546.25,1546.50,1546.25,1546.50,249,100,349.00
11/01/2007,06:55,1546.50,1546.75,1546.25,1546.50,94,14,108.00
11/01/2007,06:56,1546.75,1547.00,1546.50,1546.75,348,180,528.00
11/01/2007,06:57,1546.75,1546.75,1546.50,1546.50,1,241,242.00
11/01/2007,06:58,1546.50,1546.50,1546.25,1546.50,69,152,221.00
11/01/2007,06:59,1546.50,1547.00,1546.50,1546.75,211,45,256.00
11/01/2007,07:00,1546.75,1546.75,1546.50,1546.75,19,93,112.00
11/01/2007,07:01,1546.75,1547.00,1546.50,1546.75,345,228,573.00
11/01/2007,07:02,1546.50,1547.00,1546.50,1546.75,46,206,252.00
11/01/2007,07:03,1546.50,1547.00,1546.50,1546.75,117,348,465.00
11/01/2007,07:04,1546.75,1546.75,1546.50,1546.50,2,45,47.00
11/01/2007,07:05,1546.50,1546.75,1546.50,1546.50,44,462,506.00
11/01/2007,07:06,1546.50,1546.75,1546.25,1546.50,93,303,396.00
11/01/2007,07:07,1546.50,1546.50,1546.00,1546.00,83,206,289.00
11/01/2007,07:08,1546.25,1546.25,1544.75,1545.00,376,2249,2625.00
11/01/2007,07:09,1545.00,1545.25,1544.50,1545.00,882,875,1757.00
11/01/2007,07:10,1544.75,1545.00,1544.25,1544.25,328,690,1018.00
11/01/2007,07:11,1544.25,1544.50,1543.00,1543.00,238,2917,3155.00
11/01/2007,07:12,1543.00,1543.75,1542.75,1543.75,1108,507,1615.00
11/01/2007,07:13,1543.75,1543.75,1542.75,1543.00,748,1175,1923.00
11/01/2007,07:14,1543.00,1543.50,1542.75,1543.00,583,760,1343.00
11/01/2007,07:15,1543.00,1544.25,1543.00,1543.75,678,266,944.00
11/01/2007,07:16,1544.00,1544.25,1543.75,1544.00,256,176,432.00
11/01/2007,07:17,1544.00,1544.50,1543.75,1544.25,334,357,691.00
11/01/2007,07:18,1544.25,1544.50,1544.00,1544.25,143,391,534.00
11/01/2007,07:19,1544.00,1544.25,1544.00,1544.00,11,118,129.00
11/01/2007,07:20,1543.75,1544.00,1543.50,1543.75,139,242,381.00
11/01/2007,07:21,1544.00,1544.00,1543.50,1543.50,76,80,156.00
11/01/2007,07:22,1543.75,1543.75,1542.50,1543.25,302,648,950.00
11/01/2007,07:23,1543.00,1543.25,1543.00,1543.25,339,132,471.00
11/01/2007,07:24,1543.25,1543.50,1542.75,1543.25,294,190,484.00
11/01/2007,07:25,1543.00,1543.25,1542.50,1543.00,297,1307,1604.00
11/01/2007,07:26,1542.75,1543.00,1542.50,1542.75,135,319,454.00
11/01/2007,07:27,1542.75,1543.25,1542.75,1543.25,698,273,971.00
11/01/2007,07:28,1543.25,1543.25,1543.00,1543.00,308,21,329.00
11/01/2007,07:29,1543.00,1543.75,1543.00,1543.75,583,158,741.00
11/01/2007,07:30,1543.75,1544.00,1543.50,1543.50,561,103,664.00
11/01/2007,07:31,1543.25,1544.50,1543.25,1544.50,2398,1065,3463.00
11/01/2007,07:32,1544.50,1544.50,1544.00,1544.50,470,238,708.00
11/01/2007,07:33,1544.50,1545.00,1544.25,1545.00,776,727,1503.00
11/01/2007,07:34,1545.00,1545.50,1544.75,1545.50,826,576,1402.00
11/01/2007,07:35,1545.50,1546.00,1545.25,1545.25,1164,772,1936.00
11/01/2007,07:36,1545.25,1545.50,1545.00,1545.00,175,299,474.00
11/01/2007,07:37,1545.25,1545.25,1544.25,1545.00,1507,1593,3100.00
11/01/2007,07:38,1544.75,1545.00,1544.00,1544.00,283,802,1085.00
11/01/2007,07:39,1543.75,1544.00,1541.00,1541.75,1101,4819,5920.00
11/01/2007,07:40,1541.75,1541.75,1540.00,1540.25,2254,3826,6080.00
11/01/2007,07:41,1540.25,1540.50,1538.50,1539.75,3072,3857,6929.00
11/01/2007,07:42,1539.50,1540.25,1539.50,1540.25,2146,911,3057.00
11/01/2007,07:43,1540.50,1541.25,1540.25,1540.75,1089,558,1647.00
11/01/2007,07:44,1540.75,1541.00,1540.75,1541.00,1216,298,1514.00
11/01/2007,07:45,1540.75,1541.25,1540.50,1540.50,402,507,909.00
11/01/2007,07:46,1540.75,1540.75,1539.50,1539.75,472,1571,2043.00
11/01/2007,07:47,1539.75,1540.00,1539.50,1539.75,849,1118,1967.00
11/01/2007,07:48,1539.75,1539.75,1538.50,1538.50,704,2615,3319.00
11/01/2007,07:49,1538.50,1538.75,1535.25,1535.50,1830,8475,10305.00
11/01/2007,07:50,1535.50,1536.75,1534.50,1534.75,4000,5226,9226.00
11/01/2007,07:51,1534.75,1536.50,1534.75,1536.00,2707,2061,4768.00
11/01/2007,07:52,1536.25,1536.75,1536.00,1536.75,1251,993,2244.00
11/01/2007,07:53,1536.75,1537.50,1536.50,1537.00,2122,1953,4075.00
11/01/2007,07:54,1537.25,1537.25,1536.25,1536.50,399,857,1256.00
11/01/2007,07:55,1536.25,1537.00,1536.00,1536.25,469,565,1034.00
11/01/2007,07:56,1536.25,1537.00,1536.00,1536.50,700,1164,1864.00
11/01/2007,07:57,1536.50,1536.75,1535.75,1536.50,447,1329,1776.00
11/01/2007,07:58,1536.25,1537.00,1535.75,1537.00,1259,313,1572.00
11/01/2007,07:59,1537.00,1537.75,1537.00,1537.50,1519,718,2237.00
11/01/2007,08:00,1537.50,1537.75,1535.50,1536.00,521,1891,2412.00
11/01/2007,08:01,1536.00,1536.25,1535.50,1536.00,866,1146,2012.00
11/01/2007,08:02,1535.75,1537.00,1535.75,1536.75,1249,855,2104.00
11/01/2007,08:03,1536.50,1537.50,1536.50,1537.50,1076,348,1424.00
11/01/2007,08:04,1537.50,1537.75,1537.00,1537.50,893,655,1548.00
11/01/2007,08:05,1537.50,1537.75,1536.75,1537.00,256,610,866.00
11/01/2007,08:06,1537.25,1537.25,1536.25,1536.75,473,954,1427.00
11/01/2007,08:07,1536.50,1537.50,1536.50,1537.00,1189,982,2171.00
11/01/2007,08:08,1537.00,1537.75,1537.00,1537.25,1233,518,1751.00
11/01/2007,08:09,1537.50,1537.75,1537.25,1537.50,395,382,777.00
11/01/2007,08:10,1537.75,1538.50,1537.25,1538.00,2199,158,2357.00
11/01/2007,08:11,1538.25,1538.25,1538.00,1538.00,242,384,626.00
11/01/2007,08:12,1538.00,1538.00,1537.75,1538.00,412,130,542.00
11/01/2007,08:13,1537.75,1538.25,1537.75,1538.25,461,249,710.00
11/01/2007,08:14,1538.25,1538.50,1538.00,1538.25,560,150,710.00
11/01/2007,08:15,1538.50,1538.75,1538.00,1538.50,1212,1477,2689.00
11/01/2007,08:16,1538.75,1539.00,1538.50,1538.75,154,213,367.00
11/01/2007,08:17,1538.75,1538.75,1538.25,1538.25,54,963,1017.00
11/01/2007,08:18,1538.50,1538.50,1538.00,1538.00,210,463,673.00
11/01/2007,08:19,1538.25,1538.25,1538.00,1538.00,182,149,331.00
11/01/2007,08:20,1538.25,1538.25,1537.75,1537.75,19,656,675.00
11/01/2007,08:21,1538.00,1538.25,1537.75,1537.75,269,232,501.00
11/01/2007,08:22,1538.00,1538.25,1538.00,1538.25,118,4,122.00
11/01/2007,08:23,1538.25,1538.25,1537.75,1537.75,313,258,571.00
11/01/2007,08:24,1537.75,1538.00,1537.75,1537.75,330,257,587.00
11/01/2007,08:25,1538.00,1538.25,1537.50,1538.00,61,781,842.00
11/01/2007,08:26,1538.00,1538.50,1537.50,1538.00,1201,588,1789.00
11/01/2007,08:27,1538.00,1538.50,1538.00,1538.25,151,148,299.00
11/01/2007,08:28,1538.50,1538.75,1538.00,1538.25,346,328,674.00
11/01/2007,08:29,1538.25,1538.50,1538.00,1538.00,47,466,513.00
11/01/2007,08:30,1538.25,1539.25,1538.00,1538.50,1521,1352,2873.00
11/01/2007,08:31,1538.75,1539.50,1538.00,1538.00,9551,7035,16586.00
11/01/2007,08:32,1538.00,1539.25,1538.00,1539.00,5146,2941,8087.00
11/01/2007,08:33,1539.00,1539.50,1538.50,1538.50,3702,3764,7466.00
11/01/2007,08:34,1538.50,1538.75,1537.50,1537.75,2150,3687,5837.00
11/01/2007,08:35,1537.75,1538.75,1537.25,1538.00,5458,2526,7984.00
11/01/2007,08:36,1538.00,1538.25,1537.00,1537.25,2354,2881,5235.00
11/01/2007,08:37,1537.25,1537.25,1535.00,1535.00,4617,10599,15216.00
11/01/2007,08:38,1535.00,1535.25,1531.50,1532.50,8163,18583,26746.00
11/01/2007,08:39,1532.25,1532.50,1529.75,1530.75,9390,14263,23653.00
11/01/2007,08:40,1530.50,1531.00,1529.25,1529.50,5958,8199,14157.00
11/01/2007,08:41,1529.50,1531.75,1529.25,1531.50,10203,5670,15873.00
11/01/2007,08:42,1531.50,1531.75,1530.50,1531.00,3594,4391,7985.00
11/01/2007,08:43,1531.25,1531.50,1530.25,1530.75,3770,2647,6417.00
11/01/2007,08:44,1530.75,1532.00,1530.75,1532.00,6034,3719,9753.00
11/01/2007,08:45,1532.00,1532.25,1531.00,1531.25,4597,5261,9858.00
11/01/2007,08:46,1531.25,1531.75,1526.75,1527.00,7014,16032,23046.00
11/01/2007,08:47,1526.75,1528.25,1526.00,1528.25,8918,8895,17813.00
11/01/2007,08:48,1528.25,1529.25,1527.50,1529.00,4346,4036,8382.00
11/01/2007,08:49,1529.00,1529.50,1528.50,1528.75,3030,2823,5853.00
11/01/2007,08:50,1529.00,1530.00,1528.75,1529.75,3719,2060,5779.00
11/01/2007,08:51,1529.50,1530.75,1529.00,1530.75,5170,3323,8493.00
11/01/2007,08:52,1530.75,1531.75,1530.25,1531.25,4521,3048,7569.00
11/01/2007,08:53,1531.25,1531.50,1530.50,1530.50,2060,2462,4522.00
11/01/2007,08:54,1530.75,1532.00,1530.75,1532.00,2411,1355,3766.00
11/01/2007,08:55,1532.00,1532.75,1531.75,1532.50,5959,2899,8858.00
11/01/2007,08:56,1532.50,1532.75,1531.50,1532.00,2241,2926,5167.00
11/01/2007,08:57,1532.25,1532.50,1531.25,1532.25,2337,3955,6292.00
11/01/2007,08:58,1532.25,1533.50,1532.00,1532.75,5312,2554,7866.00
11/01/2007,08:59,1533.00,1533.00,1531.25,1531.75,2475,2625,5100.00
11/01/2007,09:00,1531.50,1532.75,1531.25,1532.00,1837,2092,3929.00
11/01/2007,09:01,1532.00,1533.25,1530.75,1531.75,3395,4507,7902.00
11/01/2007,09:02,1531.75,1533.00,1530.00,1531.25,4121,4730,8851.00
11/01/2007,09:03,1531.00,1531.25,1529.00,1530.25,4755,5930,10685.00
11/01/2007,09:04,1530.25,1530.50,1529.00,1529.75,2885,4065,6950.00
11/01/2007,09:05,1529.75,1531.25,1529.50,1530.25,3820,3000,6820.00
11/01/2007,09:06,1530.00,1530.75,1528.25,1528.50,1779,5754,7533.00
11/01/2007,09:07,1528.25,1529.25,1528.25,1528.75,3674,2817,6491.00
11/01/2007,09:08,1528.50,1529.75,1528.00,1528.50,3498,3516,7014.00
11/01/2007,09:09,1528.50,1528.75,1526.50,1527.25,4232,7418,11650.00
11/01/2007,09:10,1527.25,1528.00,1526.75,1527.50,4704,2630,7334.00
11/01/2007,09:11,1527.50,1528.25,1525.50,1525.75,4878,7936,12814.00
11/01/2007,09:12,1525.75,1526.25,1523.50,1523.75,8097,12835,20932.00
11/01/2007,09:13,1523.50,1526.00,1522.75,1525.75,8433,6456,14889.00
11/01/2007,09:14,1525.50,1527.00,1525.50,1526.75,8248,5432,13680.00
11/01/2007,09:15,1526.75,1528.00,1526.25,1527.25,4606,6121,10727.00
11/01/2007,09:16,1527.00,1527.25,1525.50,1526.25,3739,4265,8004.00
11/01/2007,09:17,1526.25,1526.75,1524.75,1525.00,3119,5251,8370.00
11/01/2007,09:18,1524.75,1525.25,1523.50,1525.25,4039,3547,7586.00
11/01/2007,09:19,1525.25,1525.50,1524.75,1525.00,1256,2201,3457.00
11/01/2007,09:20,1525.00,1525.75,1524.25,1525.75,3689,3731,7420.00
11/01/2007,09:21,1525.75,1526.50,1525.25,1526.00,4530,2827,7357.00
11/01/2007,09:22,1526.25,1527.00,1524.75,1526.25,2751,4467,7218.00
11/01/2007,09:23,1526.25,1527.75,1526.25,1527.50,3113,1804,4917.00
11/01/2007,09:24,1527.50,1529.25,1527.50,1528.50,6748,4154,10902.00
11/01/2007,09:25,1528.50,1529.00,1528.00,1528.25,2819,2560,5379.00
11/01/2007,09:26,1528.25,1529.75,1528.25,1529.00,3810,3081,6891.00
11/01/2007,09:27,1528.75,1530.00,1528.50,1529.50,3460,2167,5627.00
11/01/2007,09:28,1529.25,1529.50,1528.50,1529.00,1699,2995,4694.00
11/01/2007,09:29,1529.00,1529.25,1528.50,1528.75,966,1506,2472.00
11/01/2007,09:30,1528.75,1528.75,1527.25,1528.75,2638,4553,7191.00
11/01/2007,09:31,1528.50,1529.00,1527.75,1528.25,2104,2428,4532.00
11/01/2007,09:32,1528.25,1528.75,1527.25,1528.50,1787,1977,3764.00
11/01/2007,09:33,1528.50,1529.75,1528.50,1529.75,2979,1581,4560.00
11/01/2007,09:34,1529.75,1530.00,1529.25,1530.00,2083,1471,3554.00
11/01/2007,09:35,1530.25,1530.75,1529.25,1529.50,2867,4224,7091.00
11/01/2007,09:36,1529.50,1530.75,1529.50,1530.50,3842,1856,5698.00
11/01/2007,09:37,1530.50,1531.00,1530.00,1530.25,2903,2394,5297.00
11/01/2007,09:38,1530.25,1531.00,1530.00,1530.50,2703,3741,6444.00
11/01/2007,09:39,1530.50,1532.25,1530.50,1532.00,5294,2082,7376.00
11/01/2007,09:40,1532.00,1533.25,1531.75,1533.00,7366,5246,12612.00
11/01/2007,09:41,1533.00,1533.25,1532.25,1532.75,3577,4958,8535.00
11/01/2007,09:42,1532.75,1533.00,1532.25,1532.75,2240,2244,4484.00
11/01/2007,09:43,1533.00,1534.25,1532.75,1534.00,8400,4179,12579.00
11/01/2007,09:44,1533.75,1534.75,1533.50,1534.75,6442,5377,11819.00
11/01/2007,09:45,1534.50,1534.75,1533.25,1534.00,3618,4785,8403.00
11/01/2007,09:46,1533.75,1534.50,1533.50,1534.25,3612,1755,5367.00
11/01/2007,09:47,1534.25,1534.50,1533.00,1533.00,2097,3483,5580.00
11/01/2007,09:48,1533.00,1533.25,1532.50,1532.50,2601,5785,8386.00
11/01/2007,09:49,1532.50,1532.75,1532.00,1532.50,1645,2584,4229.00
11/01/2007,09:50,1532.75,1533.00,1532.25,1532.75,853,1331,2184.00
11/01/2007,09:51,1532.75,1532.75,1532.00,1532.50,1141,2012,3153.00
11/01/2007,09:52,1532.50,1532.75,1532.00,1532.00,1147,3025,4172.00
11/01/2007,09:53,1532.00,1532.75,1531.75,1532.25,1448,944,2392.00
11/01/2007,09:54,1532.50,1532.75,1531.75,1532.00,1179,1819,2998.00
11/01/2007,09:55,1532.00,1532.25,1531.25,1532.00,1777,4386,6163.00
11/01/2007,09:56,1531.75,1532.75,1531.50,1532.50,1834,575,2409.00
11/01/2007,09:57,1532.75,1533.50,1532.50,1533.25,3357,819,4176.00
11/01/2007,09:58,1533.25,1534.00,1533.00,1534.00,3248,740,3988.00
11/01/2007,09:59,1533.75,1534.00,1532.25,1532.75,1129,3033,4162.00
11/01/2007,10:00,1532.75,1534.00,1532.25,1534.00,3102,1046,4148.00
11/01/2007,10:01,1533.75,1534.00,1532.50,1533.25,1276,2051,3327.00
11/01/2007,10:02,1533.00,1533.50,1532.75,1533.25,369,678,1047.00
11/01/2007,10:03,1533.25,1533.50,1532.00,1532.50,2149,3132,5281.00
11/01/2007,10:04,1532.25,1532.75,1531.50,1532.50,1759,2080,3839.00
11/01/2007,10:05,1532.75,1532.75,1532.00,1532.00,357,733,1090.00
11/01/2007,10:06,1532.25,1532.25,1530.75,1531.00,1987,3839,5826.00
11/01/2007,10:07,1531.00,1531.75,1530.50,1531.50,1967,2711,4678.00
11/01/2007,10:08,1531.50,1532.00,1531.25,1531.75,741,438,1179.00
11/01/2007,10:09,1532.00,1532.00,1530.50,1531.00,789,2834,3623.00
11/01/2007,10:10,1531.00,1531.50,1530.25,1531.00,1937,2738,4675.00
11/01/2007,10:11,1530.75,1531.50,1530.25,1530.75,707,1766,2473.00
11/01/2007,10:12,1530.50,1531.75,1530.50,1531.50,1656,943,2599.00
11/01/2007,10:13,1531.25,1531.75,1530.75,1531.50,897,1119,2016.00
11/01/2007,10:14,1531.50,1532.00,1531.00,1531.25,664,1187,1851.00
11/01/2007,10:15,1531.25,1532.00,1530.50,1531.75,1935,1799,3734.00
11/01/2007,10:16,1531.50,1531.75,1530.75,1530.75,513,737,1250.00
11/01/2007,10:17,1531.00,1531.75,1530.75,1531.50,740,466,1206.00
11/01/2007,10:18,1531.25,1531.50,1529.50,1530.25,2610,4691,7301.00
11/01/2007,10:19,1530.25,1532.50,1530.25,1532.00,3494,2016,5510.00
11/01/2007,10:20,1532.00,1532.50,1532.00,1532.25,1198,1024,2222.00
11/01/2007,10:21,1532.25,1532.50,1531.75,1531.75,966,939,1905.00
11/01/2007,10:22,1531.75,1532.75,1531.50,1532.50,2394,499,2893.00
11/01/2007,10:23,1532.50,1532.75,1532.00,1532.25,1546,1783,3329.00
11/01/2007,10:24,1532.25,1533.50,1532.25,1533.00,3750,1449,5199.00
11/01/2007,10:25,1533.00,1533.00,1532.25,1532.75,879,1006,1885.00
11/01/2007,10:26,1532.75,1532.75,1532.25,1532.25,326,776,1102.00
11/01/2007,10:27,1532.25,1534.00,1532.25,1533.50,2159,876,3035.00
11/01/2007,10:28,1533.50,1534.00,1532.00,1532.50,2475,3808,6283.00
11/01/2007,10:29,1532.50,1533.50,1532.25,1533.00,892,373,1265.00
11/01/2007,10:30,1533.00,1534.00,1532.75,1533.75,1720,980,2700.00
11/01/2007,10:31,1533.75,1533.75,1532.00,1532.25,1186,2462,3648.00
11/01/2007,10:32,1532.00,1532.75,1532.00,1532.25,436,315,751.00
11/01/2007,10:33,1532.25,1532.75,1531.00,1531.25,652,2731,3383.00
11/01/2007,10:34,1531.00,1531.75,1530.00,1531.50,4071,5109,9180.00
11/01/2007,10:35,1531.75,1531.75,1529.50,1530.25,1395,3378,4773.00
11/01/2007,10:36,1530.00,1530.75,1529.50,1530.00,1624,2926,4550.00
11/01/2007,10:37,1530.00,1530.50,1529.00,1529.00,737,2278,3015.00
11/01/2007,10:38,1528.75,1529.50,1528.50,1529.25,2590,2348,4938.00
11/01/2007,10:39,1529.00,1529.50,1528.50,1529.25,2191,1451,3642.00
11/01/2007,10:40,1529.00,1529.75,1528.75,1529.00,1943,1964,3907.00
11/01/2007,10:41,1529.00,1529.25,1528.50,1529.25,1586,1359,2945.00
11/01/2007,10:42,1529.00,1529.25,1527.50,1527.75,1906,4903,6809.00
11/01/2007,10:43,1527.75,1528.00,1526.75,1528.00,3671,3821,7492.00
11/01/2007,10:44,1528.00,1528.50,1526.50,1527.00,2916,3807,6723.00
11/01/2007,10:45,1527.00,1528.00,1526.50,1527.75,2897,2875,5772.00
11/01/2007,10:46,1527.75,1528.25,1527.25,1527.25,1877,2001,3878.00
11/01/2007,10:47,1527.25,1528.00,1527.00,1528.00,1341,1314,2655.00
11/01/2007,10:48,1527.75,1528.50,1527.75,1528.25,2238,562,2800.00
11/01/2007,10:49,1528.50,1528.75,1528.00,1528.50,960,823,1783.00
11/01/2007,10:50,1528.50,1529.25,1528.00,1529.25,2995,2124,5119.00
11/01/2007,10:51,1529.25,1529.25,1528.75,1529.00,724,749,1473.00
11/01/2007,10:52,1529.00,1530.00,1529.00,1529.50,2669,1549,4218.00
11/01/2007,10:53,1529.50,1530.50,1529.50,1530.00,1636,1113,2749.00
11/01/2007,10:54,1529.75,1530.25,1529.75,1530.25,807,898,1705.00
11/01/2007,10:55,1530.25,1530.50,1529.75,1530.25,1373,1178,2551.00
11/01/2007,10:56,1530.25,1530.25,1529.50,1529.50,600,1023,1623.00
11/01/2007,10:57,1529.75,1529.75,1529.00,1529.50,735,784,1519.00
11/01/2007,10:58,1529.50,1530.25,1529.25,1529.50,1086,1766,2852.00
11/01/2007,10:59,1529.75,1531.25,1529.50,1530.75,2621,1825,4446.00
11/01/2007,11:00,1530.75,1531.75,1530.50,1531.75,1792,1163,2955.00
11/01/2007,11:01,1531.75,1532.00,1530.75,1531.00,1257,1155,2412.00
11/01/2007,11:02,1531.00,1531.50,1530.75,1531.50,846,1187,2033.00
11/01/2007,11:03,1531.50,1531.75,1531.00,1531.25,1701,1043,2744.00
11/01/2007,11:04,1531.25,1531.75,1531.00,1531.75,593,162,755.00
11/01/2007,11:05,1531.50,1532.75,1531.50,1532.75,2617,804,3421.00
11/01/2007,11:06,1532.75,1534.00,1532.50,1533.50,5278,3069,8347.00
11/01/2007,11:07,1533.50,1534.25,1532.75,1533.75,3968,2049,6017.00
11/01/2007,11:08,1533.75,1534.50,1533.50,1534.00,3705,2725,6430.00
11/01/2007,11:09,1534.25,1534.50,1533.50,1534.50,2812,2085,4897.00
11/01/2007,11:10,1534.25,1534.50,1533.50,1533.75,937,2107,3044.00
11/01/2007,11:11,1533.75,1534.25,1533.25,1534.00,1210,892,2102.00
11/01/2007,11:12,1534.25,1534.25,1533.50,1533.75,1002,914,1916.00
11/01/2007,11:13,1533.50,1534.00,1533.50,1534.00,1030,422,1452.00
11/01/2007,11:14,1534.00,1534.00,1533.50,1533.75,426,472,898.00
11/01/2007,11:15,1533.75,1534.00,1533.00,1533.25,1229,1643,2872.00
11/01/2007,11:16,1533.25,1534.00,1533.25,1533.75,577,585,1162.00
11/01/2007,11:17,1533.75,1534.25,1533.50,1533.75,1198,691,1889.00
11/01/2007,11:18,1534.00,1534.25,1533.75,1534.25,2005,169,2174.00
11/01/2007,11:19,1534.00,1534.50,1533.75,1534.50,2280,2190,4470.00
11/01/2007,11:20,1534.25,1535.50,1534.25,1534.75,10257,4595,14852.00
11/01/2007,11:21,1534.75,1535.25,1534.00,1534.00,2552,3621,6173.00
11/01/2007,11:22,1534.25,1534.50,1533.75,1534.25,1509,1907,3416.00
11/01/2007,11:23,1534.25,1535.25,1534.25,1535.25,2024,926,2950.00
11/01/2007,11:24,1535.25,1536.25,1535.25,1535.75,5442,2743,8185.00
11/01/2007,11:25,1535.75,1536.25,1535.50,1535.75,1872,1266,3138.00
11/01/2007,11:26,1535.75,1536.00,1534.75,1534.75,831,3526,4357.00
11/01/2007,11:27,1535.00,1535.00,1534.25,1534.25,415,2448,2863.00
11/01/2007,11:28,1534.25,1534.50,1533.25,1533.75,1801,3865,5666.00
11/01/2007,11:29,1533.75,1534.00,1533.25,1533.50,940,1539,2479.00
11/01/2007,11:30,1533.50,1533.50,1532.50,1532.75,1890,3561,5451.00
11/01/2007,11:31,1532.75,1533.00,1532.00,1532.25,1367,3731,5098.00
11/01/2007,11:32,1532.25,1533.25,1532.00,1533.00,2210,982,3192.00
11/01/2007,11:33,1533.25,1533.25,1532.50,1532.75,582,1398,1980.00
11/01/2007,11:34,1532.50,1533.00,1532.50,1532.50,455,1169,1624.00
11/01/2007,11:35,1532.50,1532.50,1531.75,1531.75,530,2325,2855.00
11/01/2007,11:36,1532.00,1532.25,1531.25,1532.00,2063,3538,5601.00
11/01/2007,11:37,1532.25,1532.25,1531.50,1532.00,1962,1566,3528.00
11/01/2007,11:38,1531.75,1532.00,1531.25,1531.75,1056,1704,2760.00
11/01/2007,11:39,1531.75,1532.50,1531.75,1532.25,966,315,1281.00
11/01/2007,11:40,1532.25,1532.75,1532.00,1532.25,463,283,746.00
11/01/2007,11:41,1532.50,1532.75,1532.25,1532.75,619,156,775.00
11/01/2007,11:42,1532.50,1532.75,1532.25,1532.50,410,254,664.00
11/01/2007,11:43,1532.50,1532.50,1531.75,1532.25,798,1076,1874.00
11/01/2007,11:44,1532.00,1532.25,1531.00,1531.25,652,2150,2802.00
11/01/2007,11:45,1531.50,1531.75,1531.00,1531.75,1079,1686,2765.00
11/01/2007,11:46,1531.75,1532.00,1531.00,1531.00,730,1215,1945.00
11/01/2007,11:47,1531.00,1531.25,1530.25,1530.25,1952,3253,5205.00
11/01/2007,11:48,1530.50,1530.50,1529.00,1529.75,2664,3958,6622.00
11/01/2007,11:49,1529.75,1530.25,1529.25,1530.00,1119,1426,2545.00
11/01/2007,11:50,1530.25,1530.75,1530.00,1530.50,778,313,1091.00
11/01/2007,11:51,1530.50,1530.75,1530.25,1530.75,811,321,1132.00
11/01/2007,11:52,1530.75,1531.25,1530.50,1530.50,1152,914,2066.00
11/01/2007,11:53,1530.75,1531.25,1530.50,1531.00,896,576,1472.00
11/01/2007,11:54,1531.00,1531.25,1530.50,1530.75,1273,698,1971.00
11/01/2007,11:55,1530.75,1532.50,1530.75,1532.00,2406,719,3125.00
11/01/2007,11:56,1532.25,1532.50,1531.75,1532.25,556,614,1170.00
11/01/2007,11:57,1532.50,1532.75,1532.00,1532.25,470,965,1435.00
11/01/2007,11:58,1532.50,1532.50,1531.50,1532.50,931,867,1798.00
11/01/2007,11:59,1532.50,1532.50,1532.00,1532.50,398,101,499.00
11/01/2007,12:00,1532.75,1532.75,1532.25,1532.50,206,276,482.00
11/01/2007,12:01,1532.50,1532.75,1531.50,1531.50,256,790,1046.00
11/01/2007,12:02,1531.50,1532.50,1530.75,1531.00,1123,1392,2515.00
11/01/2007,12:03,1530.75,1532.25,1530.75,1532.00,978,468,1446.00
11/01/2007,12:04,1532.25,1532.50,1532.00,1532.25,330,341,671.00
11/01/2007,12:05,1532.25,1532.50,1531.25,1531.50,324,852,1176.00
11/01/2007,12:06,1531.50,1532.00,1531.25,1532.00,272,105,377.00
11/01/2007,12:07,1532.00,1533.00,1532.00,1532.75,1328,734,2062.00
11/01/2007,12:08,1532.50,1533.50,1532.50,1533.50,2312,1421,3733.00
11/01/2007,12:09,1533.25,1533.75,1532.75,1533.75,1828,1334,3162.00
11/01/2007,12:10,1533.75,1534.00,1533.50,1533.75,928,533,1461.00
11/01/2007,12:11,1533.75,1534.25,1533.50,1533.75,1995,1999,3994.00
11/01/2007,12:12,1533.75,1534.00,1533.25,1533.75,1608,1489,3097.00
11/01/2007,12:13,1533.75,1533.75,1533.25,1533.75,350,1001,1351.00
11/01/2007,12:14,1533.50,1533.75,1532.25,1532.75,1232,2823,4055.00
11/01/2007,12:15,1532.50,1533.50,1532.50,1532.75,1149,1179,2328.00
11/01/2007,12:16,1533.00,1533.75,1533.00,1533.75,881,912,1793.00
11/01/2007,12:17,1533.75,1533.75,1533.50,1533.75,408,60,468.00
11/01/2007,12:18,1533.75,1533.75,1533.25,1533.50,618,483,1101.00
11/01/2007,12:19,1533.25,1533.50,1533.25,1533.25,246,348,594.00
11/01/2007,12:20,1533.50,1533.75,1533.00,1533.50,871,1243,2114.00
11/01/2007,12:21,1533.50,1534.00,1533.25,1533.75,1223,968,2191.00
11/01/2007,12:22,1533.75,1534.75,1533.75,1534.00,3481,2192,5673.00
11/01/2007,12:23,1534.25,1534.50,1533.75,1534.25,973,1208,2181.00
11/01/2007,12:24,1534.00,1534.25,1532.75,1533.00,879,4320,5199.00
11/01/2007,12:25,1532.75,1533.00,1532.00,1532.25,834,2435,3269.00
11/01/2007,12:26,1532.25,1532.25,1530.75,1531.25,1325,3816,5141.00
11/01/2007,12:27,1531.00,1532.00,1531.00,1531.50,1966,912,2878.00
11/01/2007,12:28,1531.50,1531.50,1531.25,1531.25,1121,451,1572.00
11/01/2007,12:29,1531.25,1531.50,1530.75,1531.25,1078,1898,2976.00
11/01/2007,12:30,1531.25,1531.50,1530.00,1530.00,1270,2345,3615.00
11/01/2007,12:31,1530.00,1530.25,1529.00,1530.00,3941,5386,9327.00
11/01/2007,12:32,1529.75,1531.00,1529.75,1530.75,2017,1120,3137.00
11/01/2007,12:33,1530.75,1530.75,1529.75,1529.75,1003,1687,2690.00
11/01/2007,12:34,1529.75,1530.25,1529.50,1530.00,1301,1214,2515.00
11/01/2007,12:35,1530.00,1530.50,1528.00,1528.25,2836,5040,7876.00
11/01/2007,12:36,1528.25,1529.25,1528.25,1528.75,1631,1477,3108.00
11/01/2007,12:37,1528.75,1529.50,1528.25,1529.25,4224,1749,5973.00
11/01/2007,12:38,1529.25,1529.50,1528.75,1529.00,1106,1693,2799.00
11/01/2007,12:39,1529.00,1530.00,1529.00,1529.25,1849,1360,3209.00
11/01/2007,12:40,1529.50,1530.25,1529.25,1529.50,2418,1354,3772.00
11/01/2007,12:41,1529.50,1530.75,1529.50,1530.25,2115,2165,4280.00
11/01/2007,12:42,1530.00,1530.25,1528.75,1528.75,954,2919,3873.00
11/01/2007,12:43,1529.00,1529.00,1527.50,1528.00,2759,4630,7389.00
11/01/2007,12:44,1528.00,1528.25,1527.00,1527.00,1598,3704,5302.00
11/01/2007,12:45,1527.00,1527.75,1526.75,1527.00,2640,2514,5154.00
11/01/2007,12:46,1527.25,1528.25,1526.75,1528.25,3040,2143,5183.00
11/01/2007,12:47,1528.25,1528.50,1527.75,1528.00,640,974,1614.00
11/01/2007,12:48,1528.00,1528.50,1527.25,1527.75,1494,1449,2943.00
11/01/2007,12:49,1527.75,1528.75,1527.50,1528.75,1229,168,1397.00
11/01/2007,12:50,1528.50,1529.50,1527.75,1529.25,2330,2374,4704.00
11/01/2007,12:51,1529.25,1529.50,1528.50,1528.50,805,1297,2102.00
11/01/2007,12:52,1528.50,1528.75,1527.00,1527.00,1591,2950,4541.00
11/01/2007,12:53,1527.25,1528.00,1527.00,1527.75,1081,1225,2306.00
11/01/2007,12:54,1527.75,1528.00,1526.00,1526.25,1448,3843,5291.00
11/01/2007,12:55,1526.25,1526.50,1525.25,1526.00,5200,4562,9762.00
11/01/2007,12:56,1526.00,1527.00,1525.00,1525.75,3912,5193,9105.00
11/01/2007,12:57,1525.75,1525.75,1524.50,1525.00,3318,4858,8176.00
11/01/2007,12:58,1525.00,1525.25,1524.00,1524.00,3517,4275,7792.00
11/01/2007,12:59,1524.00,1524.25,1523.25,1523.50,4863,5795,10658.00
11/01/2007,13:00,1523.75,1524.00,1523.00,1523.75,4726,3426,8152.00
11/01/2007,13:01,1523.75,1525.50,1523.25,1525.50,4524,3137,7661.00
11/01/2007,13:02,1525.50,1526.00,1524.75,1525.75,3179,2410,5589.00
11/01/2007,13:03,1525.75,1527.25,1525.00,1526.75,5674,4096,9770.00
11/01/2007,13:04,1526.50,1527.00,1525.75,1525.75,3021,4175,7196.00
11/01/2007,13:05,1526.00,1526.25,1525.25,1525.75,839,2397,3236.00
11/01/2007,13:06,1525.75,1526.25,1525.00,1526.00,2402,1844,4246.00
11/01/2007,13:07,1526.00,1526.00,1524.75,1525.25,1850,2719,4569.00
11/01/2007,13:08,1525.00,1527.25,1524.75,1527.00,4530,1913,6443.00
11/01/2007,13:09,1527.00,1527.50,1526.50,1526.50,2467,2478,4945.00
11/01/2007,13:10,1526.50,1527.25,1526.25,1526.75,1109,1452,2561.00
11/01/2007,13:11,1527.00,1527.25,1525.75,1526.50,2446,2018,4464.00
11/01/2007,13:12,1526.50,1527.25,1526.25,1527.00,1834,1615,3449.00
11/01/2007,13:13,1527.00,1527.00,1526.00,1527.00,760,1124,1884.00
11/01/2007,13:14,1526.75,1528.00,1526.50,1527.25,2147,1309,3456.00
11/01/2007,13:15,1527.50,1527.75,1527.00,1527.25,997,576,1573.00
11/01/2007,13:16,1527.25,1527.25,1525.50,1526.50,2668,3839,6507.00
11/01/2007,13:17,1526.50,1526.75,1525.75,1526.25,1095,1780,2875.00
11/01/2007,13:18,1526.50,1527.50,1526.25,1526.75,2139,1818,3957.00
11/01/2007,13:19,1526.50,1527.00,1526.00,1526.50,927,1469,2396.00
11/01/2007,13:20,1526.50,1527.50,1526.25,1526.50,3003,2509,5512.00
11/01/2007,13:21,1526.50,1526.75,1524.50,1525.00,3046,6144,9190.00
11/01/2007,13:22,1525.00,1526.00,1524.75,1526.00,2002,1497,3499.00
11/01/2007,13:23,1526.00,1526.00,1524.50,1525.25,1097,1659,2756.00
11/01/2007,13:24,1525.25,1525.75,1524.75,1525.50,1876,1763,3639.00
11/01/2007,13:25,1525.50,1525.75,1524.50,1525.25,1448,1458,2906.00
11/01/2007,13:26,1525.25,1525.75,1524.25,1525.75,3092,2069,5161.00
11/01/2007,13:27,1525.50,1526.00,1525.00,1525.75,1003,1477,2480.00
11/01/2007,13:28,1525.75,1525.75,1525.00,1525.50,1781,700,2481.00
11/01/2007,13:29,1525.75,1526.25,1525.25,1526.00,2563,1566,4129.00
11/01/2007,13:30,1526.00,1526.00,1523.75,1524.00,2260,4906,7166.00
11/01/2007,13:31,1524.00,1526.25,1524.00,1525.50,3067,1597,4664.00
11/01/2007,13:32,1525.50,1526.00,1525.25,1525.25,280,823,1103.00
11/01/2007,13:33,1525.25,1525.75,1525.00,1525.75,2159,1323,3482.00
11/01/2007,13:34,1525.75,1526.50,1525.25,1525.75,1361,1798,3159.00
11/01/2007,13:35,1525.75,1526.00,1525.00,1525.50,378,1269,1647.00
11/01/2007,13:36,1525.50,1527.50,1525.50,1527.50,3205,825,4030.00
11/01/2007,13:37,1527.25,1527.75,1527.00,1527.50,3648,3063,6711.00
11/01/2007,13:38,1527.50,1528.75,1527.00,1528.00,7723,3996,11719.00
11/01/2007,13:39,1528.00,1529.25,1528.00,1528.75,6295,5318,11613.00
11/01/2007,13:40,1529.00,1529.25,1528.00,1528.25,1964,2182,4146.00
11/01/2007,13:41,1528.25,1529.25,1528.25,1529.00,3474,1476,4950.00
11/01/2007,13:42,1529.00,1529.25,1528.25,1528.75,1600,1969,3569.00
11/01/2007,13:43,1528.50,1528.75,1527.75,1528.00,1768,1847,3615.00
11/01/2007,13:44,1528.25,1528.25,1527.25,1527.50,1234,1909,3143.00
11/01/2007,13:45,1527.75,1528.00,1527.00,1527.75,1671,1552,3223.00
11/01/2007,13:46,1527.75,1528.25,1527.50,1528.25,896,1003,1899.00
11/01/2007,13:47,1528.25,1529.75,1528.00,1529.25,3282,2554,5836.00
11/01/2007,13:48,1529.25,1529.25,1528.25,1528.25,1221,1803,3024.00
11/01/2007,13:49,1528.25,1530.00,1528.25,1529.75,2962,1000,3962.00
11/01/2007,13:50,1529.75,1530.25,1529.25,1529.75,3088,1755,4843.00
11/01/2007,13:51,1530.00,1530.50,1529.25,1529.75,3803,2256,6059.00
11/01/2007,13:52,1529.50,1530.00,1529.50,1530.00,1802,745,2547.00
11/01/2007,13:53,1529.75,1530.00,1529.00,1529.25,2373,2719,5092.00
11/01/2007,13:54,1529.25,1529.50,1528.25,1528.75,1137,1925,3062.00
11/01/2007,13:55,1528.75,1529.50,1528.50,1529.50,1148,265,1413.00
11/01/2007,13:56,1529.50,1529.50,1528.25,1528.50,714,1709,2423.00
11/01/2007,13:57,1528.50,1528.50,1527.75,1528.25,1082,2353,3435.00
11/01/2007,13:58,1528.50,1529.00,1528.00,1528.75,1582,1005,2587.00
11/01/2007,13:59,1528.75,1530.00,1528.25,1529.50,3124,2799,5923.00
11/01/2007,14:00,1529.75,1529.75,1528.50,1528.50,465,2111,2576.00
11/01/2007,14:01,1528.75,1528.75,1528.00,1528.75,1079,995,2074.00
11/01/2007,14:02,1529.00,1529.00,1528.25,1529.00,774,1316,2090.00
11/01/2007,14:03,1529.00,1529.00,1527.50,1528.25,1084,2949,4033.00
11/01/2007,14:04,1528.25,1528.50,1527.75,1528.00,693,1253,1946.00
11/01/2007,14:05,1528.25,1528.75,1527.75,1528.25,781,1287,2068.00
11/01/2007,14:06,1528.25,1529.25,1528.25,1529.00,1236,998,2234.00
11/01/2007,14:07,1529.00,1529.00,1528.00,1528.50,569,1655,2224.00
11/01/2007,14:08,1528.75,1530.25,1528.50,1529.75,4507,1863,6370.00
11/01/2007,14:09,1529.75,1530.00,1529.50,1530.00,914,281,1195.00
11/01/2007,14:10,1530.00,1530.00,1529.25,1529.75,793,721,1514.00
11/01/2007,14:11,1530.00,1530.00,1528.50,1529.25,1162,1968,3130.00
11/01/2007,14:12,1529.50,1529.50,1528.25,1529.00,1034,1135,2169.00
11/01/2007,14:13,1529.25,1529.25,1526.75,1527.00,2491,6644,9135.00
11/01/2007,14:14,1527.00,1527.50,1526.25,1526.50,2133,3218,5351.00
11/01/2007,14:15,1526.75,1527.00,1526.00,1526.00,2009,2765,4774.00
11/01/2007,14:16,1526.00,1527.25,1525.75,1526.25,2424,1759,4183.00
11/01/2007,14:17,1526.25,1526.75,1526.00,1526.50,346,816,1162.00
11/01/2007,14:18,1526.75,1527.25,1526.50,1526.75,964,1215,2179.00
11/01/2007,14:19,1526.75,1526.75,1523.75,1524.00,2878,7276,10154.00
11/01/2007,14:20,1524.25,1524.75,1522.50,1524.25,7102,7972,15074.00
11/01/2007,14:21,1524.25,1524.25,1521.00,1521.00,7104,14769,21873.00
11/01/2007,14:22,1521.25,1521.25,1518.75,1519.00,8703,16473,25176.00
11/01/2007,14:23,1519.25,1519.50,1518.00,1519.00,6958,10398,17356.00
11/01/2007,14:24,1519.00,1519.75,1518.25,1519.50,3838,3387,7225.00
11/01/2007,14:25,1519.50,1520.50,1518.75,1519.75,4168,4447,8615.00
11/01/2007,14:26,1519.50,1520.50,1519.25,1519.50,2707,3018,5725.00
11/01/2007,14:27,1519.75,1520.25,1518.25,1519.00,5705,4543,10248.00
11/01/2007,14:28,1519.00,1519.50,1517.50,1518.00,5539,5495,11034.00
11/01/2007,14:29,1518.25,1519.25,1517.75,1518.50,3070,4351,7421.00
11/01/2007,14:30,1518.75,1518.75,1516.50,1516.75,5635,8149,13784.00
11/01/2007,14:31,1516.50,1516.75,1515.50,1516.25,4836,8894,13730.00
11/01/2007,14:32,1516.25,1517.50,1516.00,1516.50,6545,4116,10661.00
11/01/2007,14:33,1516.50,1517.75,1515.50,1517.50,7373,4248,11621.00
11/01/2007,14:34,1517.75,1518.50,1517.25,1517.25,3197,4303,7500.00
11/01/2007,14:35,1517.50,1518.75,1517.00,1518.00,4422,2567,6989.00
11/01/2007,14:36,1518.25,1519.25,1518.00,1518.25,3574,2422,5996.00
11/01/2007,14:37,1518.25,1519.75,1518.00,1519.00,4187,3539,7726.00
11/01/2007,14:38,1519.25,1519.75,1518.75,1519.50,3372,2794,6166.00
11/01/2007,14:39,1519.50,1519.50,1518.25,1518.50,2485,3905,6390.00
11/01/2007,14:40,1518.50,1518.50,1517.00,1517.25,3344,7660,11004.00
11/01/2007,14:41,1517.25,1519.00,1517.00,1518.75,5462,4043,9505.00
11/01/2007,14:42,1518.75,1518.75,1517.25,1517.75,2416,3880,6296.00
11/01/2007,14:43,1518.00,1518.50,1517.50,1518.25,1627,1208,2835.00
11/01/2007,14:44,1518.50,1519.00,1518.00,1518.25,3187,4216,7403.00
11/01/2007,14:45,1518.25,1518.75,1517.75,1518.25,1982,1684,3666.00
11/01/2007,14:46,1518.50,1519.00,1517.25,1517.50,2097,2803,4900.00
11/01/2007,14:47,1517.50,1517.50,1516.00,1516.00,2250,6590,8840.00
11/01/2007,14:48,1516.25,1516.25,1514.50,1514.75,2204,8116,10320.00
11/01/2007,14:49,1514.50,1516.25,1514.50,1515.50,4806,6563,11369.00
11/01/2007,14:50,1515.75,1516.75,1515.25,1516.25,5250,4369,9619.00
11/01/2007,14:51,1516.25,1516.75,1515.25,1515.50,3906,4978,8884.00
11/01/2007,14:52,1515.50,1515.75,1513.25,1513.50,6508,12874,19382.00
11/01/2007,14:53,1513.25,1513.75,1511.25,1511.50,7479,14698,22177.00
11/01/2007,14:54,1511.25,1511.75,1510.50,1511.50,11870,10214,22084.00
11/01/2007,14:55,1511.75,1512.50,1511.50,1512.00,8954,5844,14798.00
11/01/2007,14:56,1512.25,1512.50,1511.75,1512.25,5458,3850,9308.00
11/01/2007,14:57,1512.25,1512.50,1512.00,1512.50,3630,4597,8227.00
11/01/2007,14:58,1512.25,1512.50,1512.00,1512.50,4734,4659,9393.00
11/01/2007,14:59,1512.25,1513.75,1512.00,1513.75,14010,3243,17253.00
11/01/2007,15:00,1513.75,1514.00,1512.00,1512.25,13126,17114,30240.00
11/01/2007,15:01,1512.25,1513.50,1512.00,1513.25,16292,12586,28878.00
11/01/2007,15:02,1513.25,1513.25,1512.25,1512.75,7269,7635,14904.00
11/01/2007,15:03,1512.75,1513.00,1512.50,1512.75,4374,4790,9164.00
11/01/2007,15:04,1512.75,1513.00,1512.50,1512.50,4422,3188,7610.00
11/01/2007,15:05,1512.75,1513.25,1512.50,1513.00,4288,2091,6379.00
11/01/2007,15:06,1513.00,1513.00,1512.50,1512.75,1054,3141,4195.00
11/01/2007,15:07,1512.75,1513.50,1512.75,1513.25,3857,1680,5537.00
11/01/2007,15:08,1513.25,1514.25,1513.25,1514.25,5320,1784,7104.00
11/01/2007,15:09,1514.00,1514.50,1513.75,1513.75,1926,2836,4762.00
11/01/2007,15:10,1514.00,1514.25,1513.00,1513.25,2019,3055,5074.00
11/01/2007,15:11,1513.25,1514.75,1513.25,1514.50,3281,720,4001.00
11/01/2007,15:12,1514.50,1515.50,1514.50,1515.25,3722,2025,5747.00
11/01/2007,15:13,1515.50,1515.75,1515.25,1515.50,2133,1496,3629.00
11/01/2007,15:14,1515.75,1515.75,1514.75,1515.00,2697,3561,6258.00
11/01/2007,15:15,1514.75,1516.00,1514.50,1516.00,6059,4472,10531.00
11/01/2007,15:16,1516.00,1516.00,1516.00,1516.00,1,0,1.00
11/01/2007,15:31,1515.75,1516.25,1515.25,1516.00,657,984,1641.00
11/01/2007,15:32,1516.00,1516.00,1515.50,1515.50,7,482,489.00
11/01/2007,15:33,1515.50,1515.75,1515.25,1515.25,338,301,639.00
11/01/2007,15:34,1515.25,1515.50,1515.25,1515.25,46,190,236.00
11/01/2007,15:35,1515.00,1515.00,1514.75,1514.75,66,338,404.00
11/01/2007,15:36,1515.00,1515.00,1514.50,1514.50,109,278,387.00
11/01/2007,15:37,1514.75,1515.00,1514.75,1514.75,159,34,193.00
11/01/2007,15:38,1515.00,1515.25,1515.00,1515.25,323,5,328.00
11/01/2007,15:39,1515.25,1515.75,1514.75,1515.50,646,221,867.00
11/01/2007,15:40,1515.25,1515.75,1515.25,1515.50,188,105,293.00
11/01/2007,15:41,1515.50,1515.75,1515.50,1515.50,266,50,316.00
11/01/2007,15:42,1515.50,1515.75,1515.50,1515.75,101,14,115.00
11/01/2007,15:43,1515.50,1515.75,1515.00,1515.00,33,380,413.00
11/01/2007,15:44,1515.00,1515.00,1515.00,1515.00,0,6,6.00
11/01/2007,15:45,1514.75,1515.00,1514.75,1515.00,16,141,157.00
11/01/2007,15:46,1514.75,1515.00,1514.50,1514.50,30,207,237.00
11/01/2007,15:47,1514.50,1515.00,1514.50,1514.75,351,538,889.00
11/01/2007,15:48,1514.75,1515.00,1514.50,1514.75,78,6,84.00
11/01/2007,15:49,1514.75,1514.75,1514.50,1514.50,0,11,11.00
11/01/2007,15:50,1514.50,1514.75,1514.50,1514.75,38,7,45.00
11/01/2007,15:51,1514.50,1514.75,1514.25,1514.25,151,117,268.00
11/01/2007,15:52,1514.25,1514.50,1513.75,1514.00,131,613,744.00
11/01/2007,15:53,1513.75,1514.00,1513.75,1513.75,6,58,64.00
11/01/2007,15:54,1513.75,1514.00,1513.50,1513.75,19,34,53.00
11/01/2007,15:55,1513.75,1514.00,1513.50,1513.75,194,135,329.00
11/01/2007,15:56,1513.75,1514.25,1513.75,1514.00,155,18,173.00
11/01/2007,15:57,1514.00,1514.25,1514.00,1514.00,2,65,67.00
11/01/2007,15:58,1514.00,1514.25,1514.00,1514.00,1,87,88.00
11/01/2007,15:59,1514.00,1514.00,1513.25,1513.50,65,300,365.00
11/01/2007,16:00,1513.50,1513.75,1513.50,1513.75,297,56,353.00
11/01/2007,17:01,1512.25,1512.75,1512.25,1512.75,154,93,247.00
11/01/2007,17:02,1513.00,1513.00,1512.75,1513.00,168,2,170.00
11/01/2007,17:03,1513.00,1513.00,1512.25,1512.25,203,365,568.00
11/01/2007,17:04,1512.75,1513.00,1512.75,1513.00,301,0,301.00
11/01/2007,17:05,1513.25,1513.25,1513.00,1513.25,181,21,202.00
11/01/2007,17:06,1513.25,1513.25,1513.25,1513.25,36,0,36.00
11/01/2007,17:07,1513.25,1513.25,1513.25,1513.25,11,0,11.00
11/01/2007,17:08,1513.25,1513.25,1513.00,1513.25,16,2,18.00
11/01/2007,17:09,1513.25,1513.25,1513.00,1513.00,3,72,75.00
11/01/2007,17:11,1512.75,1513.00,1512.75,1513.00,1,1,2.00
11/01/2007,17:12,1512.75,1513.00,1512.75,1512.75,9,2,11.00
11/01/2007,17:13,1512.75,1513.00,1512.75,1513.00,151,1,152.00
11/01/2007,17:14,1513.00,1513.00,1513.00,1513.00,408,0,408.00
11/01/2007,17:15,1513.00,1513.00,1513.00,1513.00,105,0,105.00
11/01/2007,17:16,1513.00,1513.00,1513.00,1513.00,1,0,1.00
11/01/2007,17:17,1512.75,1513.00,1512.75,1513.00,120,10,130.00
11/01/2007,17:18,1513.00,1513.00,1513.00,1513.00,1,0,1.00
11/01/2007,17:19,1513.25,1513.25,1513.25,1513.25,42,0,42.00
11/01/2007,17:20,1513.25,1513.25,1513.25,1513.25,35,0,35.00
11/01/2007,17:21,1513.25,1513.25,1513.00,1513.25,31,2,33.00
11/01/2007,17:22,1513.25,1513.50,1513.25,1513.50,5,0,5.00
11/01/2007,17:23,1513.25,1513.25,1513.25,1513.25,0,12,12.00
11/01/2007,17:24,1513.50,1513.50,1513.25,1513.25,1,2,3.00
11/01/2007,17:25,1513.50,1513.50,1513.50,1513.50,36,0,36.00
11/01/2007,17:26,1513.50,1513.50,1513.25,1513.50,2,1,3.00
11/01/2007,17:27,1513.25,1513.50,1513.25,1513.50,378,20,398.00
11/01/2007,17:28,1513.50,1513.50,1513.50,1513.50,34,0,34.00
11/01/2007,17:29,1513.25,1513.50,1513.25,1513.50,6,25,31.00
11/01/2007,17:30,1513.50,1513.75,1513.50,1513.75,248,57,305.00
11/01/2007,17:31,1514.00,1514.00,1513.75,1513.75,1,17,18.00
11/01/2007,17:32,1513.75,1513.75,1513.50,1513.75,1,18,19.00
11/01/2007,17:33,1513.75,1513.75,1513.75,1513.75,57,0,57.00
11/01/2007,17:35,1513.75,1514.00,1513.75,1514.00,10,0,10.00
11/01/2007,17:36,1514.00,1514.50,1514.00,1514.50,197,0,197.00
11/01/2007,17:37,1514.50,1514.75,1514.25,1514.50,252,54,306.00
11/01/2007,17:38,1514.50,1514.75,1514.50,1514.75,67,3,70.00
11/01/2007,17:39,1514.75,1514.75,1514.50,1514.75,51,1,52.00
11/01/2007,17:40,1514.75,1514.75,1514.50,1514.50,5,1,6.00
11/01/2007,17:41,1514.75,1514.75,1514.75,1514.75,20,0,20.00
11/01/2007,17:42,1514.75,1514.75,1514.75,1514.75,69,0,69.00
11/01/2007,17:43,1514.75,1514.75,1514.50,1514.50,1,1,2.00
11/01/2007,17:44,1514.50,1514.75,1514.50,1514.75,2,3,5.00
11/01/2007,17:45,1514.75,1514.75,1514.75,1514.75,6,0,6.00
11/01/2007,17:46,1514.75,1514.75,1514.75,1514.75,49,0,49.00
11/01/2007,17:47,1514.75,1514.75,1514.50,1514.50,73,1,74.00
11/01/2007,17:48,1514.75,1514.75,1514.75,1514.75,2,0,2.00
11/01/2007,17:49,1514.75,1514.75,1514.50,1514.50,1,1,2.00
11/01/2007,17:50,1514.50,1514.50,1514.00,1514.25,8,70,78.00
11/01/2007,17:51,1514.00,1514.50,1514.00,1514.25,99,56,155.00
11/01/2007,17:52,1514.50,1514.50,1514.50,1514.50,47,0,47.00
11/01/2007,17:53,1514.50,1515.25,1514.50,1515.25,193,26,219.00
11/01/2007,17:54,1515.00,1515.25,1515.00,1515.00,2,2,4.00
11/01/2007,17:55,1515.25,1515.25,1515.00,1515.25,2,20,22.00
11/01/2007,17:56,1515.25,1515.25,1515.00,1515.00,2,1,3.00
11/01/2007,17:57,1515.00,1515.00,1515.00,1515.00,0,2,2.00
11/01/2007,17:58,1515.00,1515.00,1515.00,1515.00,0,5,5.00
11/01/2007,17:59,1515.25,1515.25,1515.00,1515.00,3,1,4.00
11/01/2007,18:00,1515.00,1515.25,1515.00,1515.00,2,3,5.00
11/01/2007,18:02,1515.00,1515.00,1515.00,1515.00,0,1,1.00
11/01/2007,18:03,1515.25,1515.50,1515.25,1515.50,65,0,65.00
11/01/2007,18:04,1515.50,1515.50,1515.50,1515.50,146,0,146.00
11/01/2007,18:05,1515.50,1515.75,1515.25,1515.25,120,67,187.00
11/01/2007,18:06,1515.50,1515.50,1515.50,1515.50,30,0,30.00
11/01/2007,18:07,1515.50,1515.75,1515.50,1515.75,9,2,11.00
11/01/2007,18:08,1515.75,1516.00,1515.75,1516.00,278,2,280.00
11/01/2007,18:09,1516.00,1516.25,1516.00,1516.25,100,90,190.00
11/01/2007,18:10,1516.00,1516.00,1516.00,1516.00,0,66,66.00
11/01/2007,18:11,1515.75,1516.00,1515.75,1516.00,1,11,12.00
11/01/2007,18:12,1515.75,1515.75,1515.75,1515.75,0,104,104.00
11/01/2007,18:13,1516.00,1516.25,1516.00,1516.00,49,1,50.00
11/01/2007,18:14,1516.25,1516.25,1516.00,1516.00,44,1,45.00
11/01/2007,18:15,1516.00,1516.00,1516.00,1516.00,0,3,3.00
11/01/2007,18:16,1516.00,1516.25,1516.00,1516.00,2,8,10.00
11/01/2007,18:17,1516.25,1516.25,1516.00,1516.00,41,4,45.00
11/01/2007,18:19,1516.25,1516.50,1515.75,1516.25,61,63,124.00
11/01/2007,18:20,1516.25,1516.50,1516.00,1516.25,157,30,187.00
11/01/2007,18:21,1516.25,1516.25,1516.00,1516.25,10,32,42.00
11/01/2007,18:22,1516.25,1516.25,1516.25,1516.25,16,0,16.00
11/01/2007,18:23,1516.25,1516.25,1516.25,1516.25,5,0,5.00
11/01/2007,18:24,1516.25,1516.25,1516.25,1516.25,4,0,4.00
11/01/2007,18:25,1516.00,1516.25,1516.00,1516.00,10,16,26.00
11/01/2007,18:26,1516.25,1516.25,1516.00,1516.00,2,54,56.00
11/01/2007,18:27,1516.00,1516.00,1516.00,1516.00,0,1,1.00
11/01/2007,18:28,1516.00,1516.00,1516.00,1516.00,0,5,5.00
11/01/2007,18:29,1515.75,1516.00,1515.75,1516.00,5,2,7.00
11/01/2007,18:30,1516.00,1516.25,1516.00,1516.00,105,2,107.00
11/01/2007,18:31,1516.00,1516.00,1516.00,1516.00,0,1,1.00
11/01/2007,18:32,1516.00,1516.25,1516.00,1516.25,14,1,15.00
11/01/2007,18:33,1516.00,1516.00,1516.00,1516.00,0,9,9.00
11/01/2007,18:34,1516.00,1516.25,1516.00,1516.00,8,13,21.00
11/01/2007,18:35,1516.25,1516.25,1516.00,1516.00,20,3,23.00
11/01/2007,18:36,1516.00,1516.50,1516.00,1516.00,28,45,73.00
11/01/2007,18:37,1516.00,1516.25,1516.00,1516.25,6,6,12.00
11/01/2007,18:38,1516.00,1516.25,1516.00,1516.00,2,8,10.00
11/01/2007,18:39,1516.00,1516.25,1516.00,1516.25,4,2,6.00
11/01/2007,18:40,1516.00,1516.00,1516.00,1516.00,0,29,29.00
11/01/2007,18:41,1516.00,1516.00,1515.75,1515.75,0,16,16.00
11/01/2007,18:42,1515.75,1515.75,1515.25,1515.25,0,171,171.00
11/01/2007,18:43,1515.25,1515.50,1515.25,1515.25,1,121,122.00
11/01/2007,18:44,1515.25,1515.25,1514.75,1515.00,13,135,148.00
11/01/2007,18:45,1515.00,1515.25,1515.00,1515.00,14,13,27.00
11/01/2007,18:46,1515.00,1515.00,1515.00,1515.00,0,31,31.00
11/01/2007,18:47,1514.75,1514.75,1514.50,1514.50,50,93,143.00
11/01/2007,18:48,1514.50,1514.50,1513.75,1514.25,38,154,192.00
11/01/2007,18:49,1514.25,1514.50,1514.25,1514.25,19,1,20.00
11/01/2007,18:50,1514.25,1514.50,1514.25,1514.25,38,88,126.00
11/01/2007,18:51,1514.50,1514.50,1514.50,1514.50,56,0,56.00
11/01/2007,18:52,1514.50,1514.50,1514.50,1514.50,1,0,1.00
11/01/2007,18:53,1514.50,1515.00,1514.50,1515.00,97,2,99.00
11/01/2007,18:54,1514.75,1514.75,1514.75,1514.75,0,5,5.00
11/01/2007,18:55,1514.75,1515.25,1514.75,1515.00,42,22,64.00
11/01/2007,18:56,1515.00,1515.50,1515.00,1515.50,72,2,74.00
11/01/2007,18:57,1515.50,1515.50,1515.25,1515.25,30,1,31.00
11/01/2007,18:58,1515.25,1515.50,1515.25,1515.50,1,6,7.00
11/01/2007,19:00,1515.50,1515.50,1515.25,1515.50,4,2,6.00
11/01/2007,19:01,1515.50,1515.50,1515.50,1515.50,1,0,1.00
11/01/2007,19:02,1515.25,1515.25,1515.25,1515.25,0,16,16.00
11/01/2007,19:03,1515.25,1515.25,1515.25,1515.25,0,61,61.00
11/01/2007,19:04,1515.25,1515.25,1515.25,1515.25,0,50,50.00
11/01/2007,19:05,1515.25,1515.25,1515.25,1515.25,0,3,3.00
11/01/2007,19:06,1515.25,1515.25,1515.25,1515.25,0,34,34.00
11/01/2007,19:07,1515.50,1515.75,1515.50,1515.50,71,7,78.00
11/01/2007,19:08,1515.50,1515.50,1515.50,1515.50,0,17,17.00
11/01/2007,19:09,1515.50,1516.25,1515.50,1516.00,401,167,568.00
11/01/2007,19:10,1515.75,1516.00,1515.75,1515.75,2,5,7.00
11/01/2007,19:11,1515.75,1515.75,1515.75,1515.75,0,3,3.00
11/01/2007,19:12,1515.75,1515.75,1515.75,1515.75,0,25,25.00
11/01/2007,19:13,1516.00,1516.00,1515.50,1515.50,1,8,9.00
11/01/2007,19:14,1515.75,1516.00,1515.50,1515.75,32,14,46.00
11/01/2007,19:15,1516.00,1516.00,1515.75,1515.75,14,6,20.00
11/01/2007,19:16,1515.75,1516.00,1515.75,1516.00,114,1,115.00
11/01/2007,19:17,1516.25,1516.25,1516.00,1516.25,148,3,151.00
11/01/2007,19:18,1516.25,1516.25,1516.00,1516.00,15,6,21.00
11/01/2007,19:19,1516.00,1516.25,1516.00,1516.25,1,96,97.00
11/01/2007,19:20,1516.25,1516.25,1516.25,1516.25,4,0,4.00
11/01/2007,19:21,1516.25,1516.25,1516.00,1516.00,3,81,84.00
11/01/2007,19:22,1516.00,1516.00,1515.75,1516.00,5,3,8.00
11/01/2007,19:23,1516.25,1516.25,1516.25,1516.25,37,0,37.00
11/01/2007,19:24,1516.25,1516.25,1516.25,1516.25,81,0,81.00
11/01/2007,19:25,1516.25,1516.25,1516.25,1516.25,3,0,3.00
11/01/2007,19:26,1516.25,1516.25,1516.00,1516.25,3,109,112.00
11/01/2007,19:27,1516.25,1516.25,1516.25,1516.25,6,0,6.00
11/01/2007,19:28,1516.25,1516.25,1516.25,1516.25,36,0,36.00
11/01/2007,19:29,1516.50,1517.00,1516.50,1517.00,559,2,561.00
11/01/2007,19:30,1517.00,1517.00,1516.75,1517.00,124,4,128.00
11/01/2007,19:31,1517.00,1517.00,1516.75,1517.00,3,40,43.00
11/01/2007,19:32,1516.50,1516.75,1516.50,1516.75,12,3,15.00
11/01/2007,19:33,1516.75,1517.00,1516.75,1517.00,144,9,153.00
11/01/2007,19:34,1517.00,1517.00,1517.00,1517.00,17,0,17.00
11/01/2007,19:35,1517.00,1517.25,1517.00,1517.25,38,0,38.00
11/01/2007,19:36,1517.25,1517.25,1517.00,1517.00,6,16,22.00
11/01/2007,19:37,1517.25,1517.25,1517.25,1517.25,16,0,16.00
11/01/2007,19:39,1517.00,1517.25,1517.00,1517.25,11,26,37.00
11/01/2007,19:40,1517.00,1517.25,1517.00,1517.00,3,2,5.00
11/01/2007,19:41,1517.00,1517.25,1517.00,1517.00,10,3,13.00
11/01/2007,19:43,1517.00,1517.50,1517.00,1517.25,71,6,77.00
11/01/2007,19:44,1517.25,1517.25,1517.00,1517.00,0,43,43.00
11/01/2007,19:45,1517.25,1517.25,1517.25,1517.25,17,0,17.00
11/01/2007,19:46,1517.00,1517.25,1517.00,1517.25,74,2,76.00
11/01/2007,19:47,1517.25,1517.50,1517.25,1517.25,7,2,9.00
11/01/2007,19:48,1517.25,1517.50,1517.25,1517.25,11,12,23.00
11/01/2007,19:49,1517.25,1517.50,1517.25,1517.25,1,48,49.00
11/01/2007,19:50,1517.25,1517.25,1517.25,1517.25,0,38,38.00
11/01/2007,19:51,1517.00,1517.25,1517.00,1517.25,3,1,4.00
11/01/2007,19:52,1517.25,1517.25,1517.25,1517.25,1,0,1.00
11/01/2007,19:53,1517.00,1517.25,1516.75,1517.00,55,219,274.00
11/01/2007,19:54,1517.00,1517.00,1517.00,1517.00,37,0,37.00
11/01/2007,19:55,1517.25,1517.25,1517.00,1517.00,55,49,104.00
11/01/2007,19:56,1517.00,1517.00,1517.00,1517.00,0,1,1.00
11/01/2007,19:57,1517.00,1517.00,1517.00,1517.00,0,7,7.00
11/01/2007,19:58,1517.00,1517.00,1517.00,1517.00,0,2,2.00
11/01/2007,19:59,1516.75,1516.75,1516.75,1516.75,0,50,50.00
11/01/2007,20:00,1516.75,1516.75,1516.50,1516.50,13,8,21.00
11/01/2007,20:01,1516.75,1516.75,1516.75,1516.75,32,0,32.00
11/01/2007,20:02,1516.75,1516.75,1516.75,1516.75,41,0,41.00
11/01/2007,20:03,1516.75,1516.75,1516.75,1516.75,3,0,3.00
11/01/2007,20:04,1516.75,1517.00,1516.75,1517.00,16,0,16.00
11/01/2007,20:05,1517.00,1517.00,1517.00,1517.00,7,0,7.00
11/01/2007,20:06,1517.00,1517.00,1516.75,1516.75,1,5,6.00
11/01/2007,20:07,1517.00,1517.00,1517.00,1517.00,1,0,1.00
11/01/2007,20:08,1517.00,1517.00,1516.75,1516.75,1,4,5.00
11/01/2007,20:09,1517.00,1517.00,1517.00,1517.00,29,0,29.00
11/01/2007,20:10,1516.75,1517.00,1516.75,1517.00,5,1,6.00
11/01/2007,20:11,1516.75,1516.75,1516.75,1516.75,0,18,18.00
11/01/2007,20:12,1516.75,1516.75,1516.75,1516.75,0,25,25.00
11/01/2007,20:13,1516.75,1516.75,1516.75,1516.75,0,35,35.00
11/01/2007,20:14,1516.75,1516.75,1516.75,1516.75,0,13,13.00
11/01/2007,20:15,1516.50,1516.50,1516.50,1516.50,0,99,99.00
11/01/2007,20:16,1516.50,1516.50,1516.25,1516.25,0,46,46.00
11/01/2007,20:17,1516.25,1516.25,1516.25,1516.25,0,16,16.00
11/01/2007,20:18,1516.25,1516.25,1516.25,1516.25,0,1,1.00
11/01/2007,20:19,1516.50,1516.50,1516.25,1516.25,1,1,2.00
11/01/2007,20:21,1516.25,1516.25,1516.25,1516.25,0,5,5.00
11/01/2007,20:22,1516.25,1516.25,1516.25,1516.25,0,83,83.00
11/01/2007,20:23,1516.25,1516.25,1516.00,1516.00,0,2,2.00
11/01/2007,20:24,1516.25,1516.25,1516.25,1516.25,4,0,4.00
11/01/2007,20:25,1516.25,1516.25,1516.25,1516.25,54,0,54.00
11/01/2007,20:26,1516.50,1516.75,1516.50,1516.75,63,0,63.00
11/01/2007,20:27,1516.75,1516.75,1516.50,1516.50,2,11,13.00
11/01/2007,20:28,1516.50,1516.50,1516.50,1516.50,0,77,77.00
11/01/2007,20:29,1516.50,1516.75,1516.50,1516.50,2,2,4.00
11/01/2007,20:30,1516.50,1516.75,1516.50,1516.75,36,1,37.00
11/01/2007,20:31,1516.75,1516.75,1516.75,1516.75,2,0,2.00
11/01/2007,20:32,1516.75,1516.75,1516.75,1516.75,3,0,3.00
11/01/2007,20:33,1516.75,1516.75,1516.50,1516.50,1,1,2.00
11/01/2007,20:35,1516.75,1516.75,1516.50,1516.50,2,5,7.00
11/01/2007,20:36,1516.75,1516.75,1516.50,1516.50,1,13,14.00
11/01/2007,20:38,1516.50,1516.50,1516.50,1516.50,0,27,27.00
11/01/2007,20:39,1516.25,1516.25,1516.25,1516.25,0,1,1.00
11/01/2007,20:40,1516.50,1516.75,1516.50,1516.50,93,13,106.00
11/01/2007,20:41,1516.75,1516.75,1516.75,1516.75,5,0,5.00
11/01/2007,20:42,1516.50,1516.75,1516.50,1516.75,6,1,7.00
11/01/2007,20:43,1516.75,1516.75,1516.75,1516.75,2,0,2.00
11/01/2007,20:44,1516.75,1517.00,1516.25,1516.50,35,92,127.00
11/01/2007,20:45,1516.50,1516.75,1516.50,1516.75,35,0,35.00
11/01/2007,20:46,1516.75,1516.75,1516.75,1516.75,11,0,11.00
11/01/2007,20:47,1516.50,1516.75,1516.50,1516.50,13,7,20.00
11/01/2007,20:48,1516.75,1516.75,1516.50,1516.75,2,1,3.00
11/01/2007,20:49,1516.50,1516.75,1516.50,1516.75,6,1,7.00
11/01/2007,20:50,1516.75,1516.75,1516.75,1516.75,10,0,10.00
11/01/2007,20:51,1516.75,1516.75,1516.50,1516.75,12,1,13.00
11/01/2007,20:52,1516.75,1516.75,1516.75,1516.75,3,0,3.00
11/01/2007,20:53,1516.50,1516.50,1516.50,1516.50,0,12,12.00
11/01/2007,20:54,1516.50,1516.50,1516.50,1516.50,0,2,2.00
11/01/2007,20:55,1516.75,1516.75,1516.75,1516.75,2,0,2.00
11/01/2007,20:56,1516.50,1516.50,1516.50,1516.50,0,6,6.00
11/01/2007,20:57,1516.50,1516.75,1516.50,1516.75,18,1,19.00
11/01/2007,20:59,1517.00,1517.00,1517.00,1517.00,14,0,14.00
11/01/2007,21:00,1517.00,1517.25,1517.00,1517.00,70,5,75.00
11/01/2007,21:01,1517.00,1517.00,1517.00,1517.00,0,82,82.00
11/01/2007,21:02,1517.25,1517.50,1516.50,1517.00,125,327,452.00
11/01/2007,21:03,1517.00,1517.00,1516.50,1516.75,58,106,164.00
11/01/2007,21:04,1517.00,1517.00,1517.00,1517.00,1,0,1.00
11/01/2007,21:05,1516.75,1516.75,1516.75,1516.75,0,26,26.00
11/01/2007,21:06,1517.00,1517.00,1517.00,1517.00,26,0,26.00
11/01/2007,21:07,1517.00,1517.00,1517.00,1517.00,10,0,10.00
11/01/2007,21:08,1517.25,1517.25,1517.00,1517.00,1,1,2.00
11/01/2007,21:09,1517.00,1517.25,1517.00,1517.00,2,8,10.00
11/01/2007,21:10,1517.00,1517.25,1517.00,1517.25,26,15,41.00
11/01/2007,21:11,1517.25,1517.25,1517.25,1517.25,43,0,43.00
11/01/2007,21:12,1517.25,1517.50,1517.25,1517.50,104,0,104.00
11/01/2007,21:13,1517.25,1517.75,1517.25,1517.25,153,8,161.00
11/01/2007,21:14,1517.50,1517.50,1517.50,1517.50,26,0,26.00
11/01/2007,21:15,1517.50,1517.50,1517.50,1517.50,1,0,1.00
11/01/2007,21:16,1517.50,1517.50,1517.50,1517.50,1,0,1.00
11/01/2007,21:17,1517.25,1517.25,1517.00,1517.00,0,58,58.00
11/01/2007,21:18,1517.50,1517.50,1517.25,1517.50,67,17,84.00
11/01/2007,21:19,1517.25,1517.25,1517.25,1517.25,0,18,18.00
11/01/2007,21:20,1517.25,1517.25,1517.25,1517.25,0,7,7.00
11/01/2007,21:24,1517.25,1517.25,1517.25,1517.25,0,5,5.00
11/01/2007,21:26,1517.25,1517.25,1517.25,1517.25,0,13,13.00
11/01/2007,21:27,1517.25,1517.25,1516.75,1516.75,0,43,43.00
11/01/2007,21:28,1516.75,1516.75,1516.50,1516.50,0,60,60.00
11/01/2007,21:29,1516.50,1516.50,1516.50,1516.50,0,18,18.00
11/01/2007,21:31,1516.50,1516.50,1516.50,1516.50,0,10,10.00
11/01/2007,21:32,1516.50,1516.50,1516.25,1516.25,0,29,29.00
11/01/2007,21:33,1516.25,1516.25,1516.00,1516.00,1,34,35.00
11/01/2007,21:34,1516.25,1516.25,1516.25,1516.25,1,0,1.00
11/01/2007,21:35,1516.25,1516.25,1516.00,1516.25,3,18,21.00
11/01/2007,21:36,1516.00,1516.50,1516.00,1516.50,16,26,42.00
11/01/2007,21:37,1516.50,1516.75,1516.50,1516.75,8,0,8.00
11/01/2007,21:38,1516.75,1516.75,1516.75,1516.75,5,0,5.00
11/01/2007,21:39,1516.75,1516.75,1516.75,1516.75,11,0,11.00
11/01/2007,21:40,1516.75,1516.75,1516.75,1516.75,9,0,9.00
11/01/2007,21:41,1516.75,1516.75,1516.75,1516.75,75,0,75.00
11/01/2007,21:42,1517.00,1517.00,1516.75,1516.75,1,1,2.00
11/01/2007,21:43,1517.00,1517.00,1517.00,1517.00,10,0,10.00
11/01/2007,21:44,1517.00,1517.25,1517.00,1517.25,20,0,20.00
11/01/2007,21:45,1516.75,1516.75,1516.75,1516.75,0,10,10.00
11/01/2007,21:46,1517.00,1517.00,1517.00,1517.00,20,0,20.00
11/01/2007,21:47,1516.75,1517.00,1516.75,1517.00,2,4,6.00
11/01/2007,21:48,1517.00,1517.25,1516.75,1517.00,5,2,7.00
11/01/2007,21:50,1517.00,1517.00,1516.75,1516.75,1,1,2.00
11/01/2007,21:51,1517.00,1517.00,1517.00,1517.00,4,0,4.00
11/01/2007,21:52,1517.00,1517.00,1516.75,1516.75,2,5,7.00
11/01/2007,21:53,1516.75,1517.00,1516.75,1517.00,1,105,106.00
11/01/2007,21:54,1517.00,1517.00,1517.00,1517.00,2,0,2.00
11/01/2007,21:55,1517.00,1517.00,1517.00,1517.00,16,0,16.00
11/01/2007,21:57,1516.75,1516.75,1516.75,1516.75,0,2,2.00
11/01/2007,21:58,1516.75,1516.75,1516.75,1516.75,0,18,18.00
11/01/2007,22:00,1516.75,1516.75,1516.75,1516.75,0,83,83.00
11/01/2007,22:01,1516.75,1516.75,1516.75,1516.75,0,2,2.00
11/01/2007,22:02,1516.75,1516.75,1516.75,1516.75,0,7,7.00
11/01/2007,22:03,1516.75,1516.75,1516.75,1516.75,0,29,29.00
11/01/2007,22:04,1516.50,1516.50,1516.25,1516.25,0,19,19.00
11/01/2007,22:05,1516.25,1516.25,1516.00,1516.00,0,21,21.00
11/01/2007,22:06,1516.25,1516.25,1516.00,1516.00,10,25,35.00
11/01/2007,22:07,1516.00,1516.00,1516.00,1516.00,0,8,8.00
11/01/2007,22:08,1516.00,1516.00,1516.00,1516.00,0,2,2.00
11/01/2007,22:09,1516.00,1516.00,1515.75,1515.75,0,7,7.00
11/01/2007,22:10,1516.00,1516.00,1515.75,1515.75,10,6,16.00
11/01/2007,22:11,1516.00,1516.00,1516.00,1516.00,6,0,6.00
11/01/2007,22:12,1516.00,1516.25,1516.00,1516.25,29,0,29.00
11/01/2007,22:13,1516.00,1516.25,1516.00,1516.00,4,19,23.00
11/01/2007,22:14,1516.00,1516.25,1515.75,1516.25,16,3,19.00
11/01/2007,22:15,1516.00,1516.00,1516.00,1516.00,0,5,5.00
11/01/2007,22:16,1516.00,1516.25,1516.00,1516.00,2,2,4.00
11/01/2007,22:17,1516.00,1516.00,1516.00,1516.00,0,1,1.00
11/01/2007,22:18,1516.00,1516.00,1515.75,1515.75,2,23,25.00
11/01/2007,22:19,1515.75,1515.75,1515.75,1515.75,0,4,4.00
11/01/2007,22:20,1516.00,1516.00,1515.75,1515.75,3,16,19.00
11/01/2007,22:21,1516.00,1516.25,1516.00,1516.25,30,0,30.00
11/01/2007,22:22,1516.00,1516.00,1516.00,1516.00,0,2,2.00
11/01/2007,22:23,1516.00,1516.00,1516.00,1516.00,0,3,3.00
11/01/2007,22:24,1516.00,1516.00,1516.00,1516.00,0,6,6.00
11/01/2007,22:25,1516.00,1516.00,1515.75,1515.75,0,17,17.00
11/01/2007,22:26,1515.75,1515.75,1515.75,1515.75,0,18,18.00
11/01/2007,22:27,1515.50,1515.50,1515.50,1515.50,0,30,30.00
11/01/2007,22:28,1515.50,1515.75,1515.50,1515.75,1,2,3.00
11/01/2007,22:29,1515.50,1515.50,1515.50,1515.50,0,8,8.00
11/01/2007,22:30,1515.50,1515.50,1515.50,1515.50,0,81,81.00
11/01/2007,22:31,1515.50,1515.75,1515.50,1515.75,5,4,9.00
11/01/2007,22:32,1515.75,1516.00,1515.75,1516.00,64,0,64.00
11/01/2007,22:33,1516.25,1516.50,1516.25,1516.50,49,0,49.00
11/01/2007,22:34,1516.50,1516.75,1516.25,1516.75,52,1,53.00
11/01/2007,22:35,1516.50,1516.50,1516.25,1516.25,0,40,40.00
11/01/2007,22:36,1516.25,1516.50,1516.25,1516.50,66,8,74.00
11/01/2007,22:37,1516.50,1516.50,1516.50,1516.50,1,0,1.00
11/01/2007,22:38,1516.50,1516.50,1516.50,1516.50,1,0,1.00
11/01/2007,22:39,1516.75,1516.75,1516.75,1516.75,4,0,4.00
11/01/2007,22:40,1516.75,1516.75,1516.25,1516.75,55,19,74.00
11/01/2007,22:41,1516.50,1516.50,1516.50,1516.50,0,1,1.00
11/01/2007,22:42,1516.50,1517.00,1516.50,1517.00,37,1,38.00
11/01/2007,22:43,1516.75,1516.75,1516.75,1516.75,0,16,16.00
11/01/2007,22:45,1516.50,1516.50,1516.25,1516.25,0,49,49.00
11/01/2007,22:46,1516.25,1516.50,1516.25,1516.50,1,2,3.00
11/01/2007,22:47,1516.50,1516.50,1516.50,1516.50,2,0,2.00
11/01/2007,22:48,1516.25,1516.25,1516.00,1516.25,1,17,18.00
11/01/2007,22:49,1516.25,1516.50,1516.25,1516.25,5,3,8.00
11/01/2007,22:50,1516.25,1516.25,1516.25,1516.25,0,22,22.00
11/01/2007,22:51,1516.25,1516.25,1516.25,1516.25,0,1,1.00
11/01/2007,22:52,1516.25,1516.25,1516.25,1516.25,0,10,10.00
11/01/2007,22:53,1516.25,1516.25,1516.00,1516.25,22,47,69.00
11/01/2007,22:55,1516.00,1516.00,1515.50,1515.50,0,102,102.00
11/01/2007,22:56,1515.50,1515.75,1515.50,1515.50,7,34,41.00
11/01/2007,22:57,1515.50,1515.75,1515.50,1515.75,1,8,9.00
11/01/2007,22:58,1515.75,1516.00,1515.75,1516.00,4,0,4.00
11/01/2007,22:59,1515.50,1515.75,1515.50,1515.75,1,1,2.00
11/01/2007,23:00,1515.50,1515.50,1515.50,1515.50,0,7,7.00
11/01/2007,23:01,1515.50,1515.50,1515.50,1515.50,0,23,23.00
11/01/2007,23:02,1515.50,1515.75,1515.25,1515.75,22,7,29.00
11/01/2007,23:03,1515.50,1515.50,1515.25,1515.25,0,22,22.00
11/01/2007,23:04,1515.50,1516.00,1515.50,1515.75,65,1,66.00
11/01/2007,23:05,1515.75,1515.75,1515.75,1515.75,0,1,1.00
11/01/2007,23:06,1515.50,1515.50,1515.50,1515.50,0,10,10.00
11/01/2007,23:07,1515.75,1516.00,1515.75,1516.00,70,0,70.00
11/01/2007,23:08,1516.25,1516.25,1515.75,1515.75,5,22,27.00
11/01/2007,23:09,1515.75,1515.75,1515.50,1515.50,0,75,75.00
11/01/2007,23:10,1515.25,1515.25,1515.25,1515.25,0,1,1.00
11/01/2007,23:11,1515.50,1515.50,1515.50,1515.50,6,0,6.00
11/01/2007,23:12,1515.50,1515.75,1515.50,1515.75,2,0,2.00
11/01/2007,23:13,1515.75,1515.75,1515.75,1515.75,4,0,4.00
11/01/2007,23:15,1515.75,1515.75,1515.75,1515.75,2,0,2.00
11/01/2007,23:16,1515.75,1515.75,1515.75,1515.75,1,0,1.00
11/01/2007,23:18,1515.50,1515.50,1515.50,1515.50,0,11,11.00
11/01/2007,23:19,1515.75,1515.75,1515.50,1515.50,2,10,12.00
11/01/2007,23:20,1515.75,1515.75,1515.50,1515.50,4,10,14.00
11/01/2007,23:21,1515.50,1515.50,1515.50,1515.50,0,10,10.00
11/01/2007,23:22,1515.50,1515.50,1515.50,1515.50,0,7,7.00
11/01/2007,23:24,1515.25,1515.25,1515.25,1515.25,0,74,74.00
11/01/2007,23:25,1515.50,1515.50,1515.50,1515.50,3,0,3.00
11/01/2007,23:26,1515.50,1515.50,1515.50,1515.50,3,0,3.00
11/01/2007,23:27,1515.50,1515.50,1515.50,1515.50,20,0,20.00
11/01/2007,23:28,1515.50,1515.50,1515.25,1515.25,2,5,7.00
11/01/2007,23:29,1515.25,1515.25,1515.25,1515.25,0,23,23.00
11/01/2007,23:30,1515.50,1515.50,1515.25,1515.25,1,5,6.00
11/01/2007,23:31,1515.50,1515.50,1515.25,1515.25,3,9,12.00
11/01/2007,23:32,1515.25,1515.50,1515.00,1515.00,11,111,122.00
11/01/2007,23:33,1515.00,1515.00,1515.00,1515.00,0,44,44.00
11/01/2007,23:34,1514.75,1514.75,1514.75,1514.75,0,5,5.00
11/01/2007,23:36,1514.75,1514.75,1514.75,1514.75,0,100,100.00
11/01/2007,23:37,1514.75,1514.75,1514.75,1514.75,0,5,5.00
11/01/2007,23:39,1514.75,1514.75,1514.75,1514.75,0,2,2.00
11/01/2007,23:40,1514.75,1514.75,1514.75,1514.75,0,78,78.00
11/01/2007,23:41,1514.75,1514.75,1514.50,1514.75,3,41,44.00
11/01/2007,23:42,1514.75,1514.75,1514.50,1514.75,9,53,62.00
11/01/2007,23:43,1514.75,1514.75,1514.75,1514.75,4,0,4.00
11/01/2007,23:44,1514.75,1514.75,1514.75,1514.75,1,0,1.00
11/01/2007,23:45,1514.50,1514.50,1514.50,1514.50,0,18,18.00
11/01/2007,23:46,1514.50,1514.50,1514.00,1514.00,0,258,258.00
11/01/2007,23:47,1514.00,1514.00,1514.00,1514.00,0,8,8.00
11/01/2007,23:48,1514.00,1514.00,1513.75,1513.75,0,80,80.00
11/01/2007,23:49,1513.75,1513.75,1513.75,1513.75,0,12,12.00
11/01/2007,23:54,1513.75,1514.00,1513.50,1513.75,13,47,60.00
11/01/2007,23:55,1513.75,1514.00,1513.75,1514.00,105,1,106.00
11/01/2007,23:56,1514.25,1514.25,1514.25,1514.25,57,0,57.00
11/01/2007,23:57,1514.00,1514.00,1513.75,1514.00,2,21,23.00
11/01/2007,23:58,1514.00,1514.00,1513.75,1513.75,14,46,60.00
11/01/2007,23:59,1513.75,1513.75,1513.75,1513.75,0,64,64.00
11/02/2007,00:00,1513.75,1513.75,1513.50,1513.50,0,23,23.00
11/02/2007,00:01,1513.75,1513.75,1513.50,1513.50,2,10,12.00
11/02/2007,00:02,1513.75,1513.75,1513.75,1513.75,18,0,18.00
11/02/2007,00:03,1513.75,1513.75,1513.50,1513.50,3,150,153.00
11/02/2007,00:05,1513.50,1513.50,1513.50,1513.50,0,69,69.00
11/02/2007,00:06,1513.50,1513.50,1513.50,1513.50,0,17,17.00
11/02/2007,00:07,1513.25,1513.25,1512.75,1512.75,0,201,201.00
11/02/2007,00:08,1512.75,1513.00,1512.75,1513.00,8,38,46.00
11/02/2007,00:09,1513.00,1513.00,1512.75,1512.75,5,6,11.00
11/02/2007,00:10,1512.75,1512.75,1512.50,1512.75,1,13,14.00
11/02/2007,00:11,1512.75,1512.75,1512.75,1512.75,10,0,10.00
11/02/2007,00:12,1513.00,1513.00,1513.00,1513.00,10,0,10.00
11/02/2007,00:13,1512.75,1513.25,1512.75,1513.25,69,10,79.00
11/02/2007,00:15,1513.00,1513.00,1512.75,1512.75,0,100,100.00
11/02/2007,00:16,1513.00,1513.00,1512.75,1512.75,13,1,14.00
11/02/2007,00:17,1512.75,1513.00,1512.75,1512.75,1,35,36.00
11/02/2007,00:18,1512.50,1512.50,1512.25,1512.25,0,96,96.00
11/02/2007,00:19,1512.50,1512.50,1512.25,1512.25,61,156,217.00
11/02/2007,00:20,1512.25,1512.50,1512.25,1512.25,2,8,10.00
11/02/2007,00:21,1512.25,1512.50,1512.25,1512.50,114,4,118.00
11/02/2007,00:22,1512.50,1512.75,1512.50,1512.75,42,0,42.00
11/02/2007,00:23,1513.00,1513.00,1513.00,1513.00,1,0,1.00
11/02/2007,00:24,1513.00,1513.00,1513.00,1513.00,1,0,1.00
11/02/2007,00:25,1512.75,1512.75,1512.75,1512.75,0,7,7.00
11/02/2007,00:26,1512.75,1512.75,1512.75,1512.75,0,20,20.00
11/02/2007,00:28,1512.50,1512.50,1512.50,1512.50,0,11,11.00
11/02/2007,00:29,1512.75,1513.00,1512.75,1512.75,19,110,129.00
11/02/2007,00:30,1512.75,1512.75,1512.75,1512.75,0,16,16.00
11/02/2007,00:31,1513.00,1513.00,1512.75,1512.75,8,49,57.00
11/02/2007,00:32,1512.50,1512.75,1512.50,1512.75,14,1,15.00
11/02/2007,00:33,1512.50,1512.75,1512.50,1512.50,3,6,9.00
11/02/2007,00:34,1512.75,1513.25,1512.75,1513.00,76,1,77.00
11/02/2007,00:35,1513.00,1513.75,1513.00,1513.50,51,30,81.00
11/02/2007,00:36,1513.50,1513.75,1513.50,1513.75,6,31,37.00
11/02/2007,00:37,1513.75,1513.75,1513.25,1513.50,55,47,102.00
11/02/2007,00:38,1513.50,1513.50,1513.50,1513.50,11,0,11.00
11/02/2007,00:39,1513.50,1513.75,1513.50,1513.75,4,0,4.00
11/02/2007,00:40,1513.50,1513.75,1513.50,1513.50,2,10,12.00
11/02/2007,00:41,1513.50,1514.25,1513.50,1514.00,53,3,56.00
11/02/2007,00:42,1514.00,1514.25,1513.75,1514.00,11,140,151.00
11/02/2007,00:43,1513.75,1514.00,1513.75,1514.00,60,4,64.00
11/02/2007,00:44,1514.00,1514.00,1514.00,1514.00,6,0,6.00
11/02/2007,00:45,1514.00,1514.00,1513.75,1514.00,29,3,32.00
11/02/2007,00:46,1514.00,1514.25,1513.75,1514.25,98,4,102.00
11/02/2007,00:47,1514.00,1514.00,1513.75,1514.00,31,49,80.00
11/02/2007,00:48,1514.00,1514.00,1514.00,1514.00,11,0,11.00
11/02/2007,00:49,1513.75,1514.00,1513.75,1514.00,2,1,3.00
11/02/2007,00:50,1514.00,1514.00,1513.75,1514.00,3,3,6.00
11/02/2007,00:51,1514.00,1514.00,1513.75,1513.75,1,6,7.00
11/02/2007,00:52,1514.00,1514.00,1514.00,1514.00,28,0,28.00
11/02/2007,00:53,1514.00,1514.00,1513.75,1514.00,5,5,10.00
11/02/2007,00:54,1513.75,1513.75,1513.75,1513.75,0,2,2.00
11/02/2007,00:55,1514.00,1514.00,1514.00,1514.00,1,0,1.00
11/02/2007,00:56,1513.75,1514.50,1513.75,1514.50,211,110,321.00
11/02/2007,00:57,1514.50,1514.75,1514.25,1514.25,105,24,129.00
11/02/2007,00:58,1514.50,1514.75,1514.50,1514.75,40,0,40.00
11/02/2007,00:59,1514.50,1514.50,1514.50,1514.50,0,5,5.00
11/02/2007,01:00,1514.50,1514.75,1514.50,1514.50,12,29,41.00
11/02/2007,01:01,1514.50,1514.50,1514.50,1514.50,0,1,1.00
11/02/2007,01:02,1514.50,1514.75,1514.50,1514.75,24,10,34.00
11/02/2007,01:03,1514.75,1514.75,1514.75,1514.75,4,0,4.00
11/02/2007,01:04,1514.50,1514.75,1514.50,1514.50,4,88,92.00
11/02/2007,01:05,1514.50,1514.50,1514.50,1514.50,0,11,11.00
11/02/2007,01:06,1514.50,1514.75,1514.50,1514.50,4,8,12.00
11/02/2007,01:07,1514.75,1514.75,1514.50,1514.50,50,10,60.00
11/02/2007,01:09,1514.50,1514.50,1514.50,1514.50,0,1,1.00
11/02/2007,01:10,1514.50,1514.50,1514.50,1514.50,0,8,8.00
11/02/2007,01:11,1514.50,1514.50,1514.00,1514.00,0,77,77.00
11/02/2007,01:12,1514.00,1514.00,1514.00,1514.00,0,15,15.00
11/02/2007,01:13,1514.00,1514.00,1514.00,1514.00,0,5,5.00
11/02/2007,01:14,1513.75,1513.75,1513.75,1513.75,0,150,150.00
11/02/2007,01:15,1514.00,1514.25,1513.75,1514.00,11,22,33.00
11/02/2007,01:16,1514.00,1514.00,1513.75,1513.75,0,7,7.00
11/02/2007,01:17,1513.75,1514.00,1513.75,1514.00,5,2,7.00
11/02/2007,01:18,1514.00,1514.00,1514.00,1514.00,10,0,10.00
11/02/2007,01:20,1513.75,1513.75,1513.75,1513.75,0,1,1.00
11/02/2007,01:23,1513.75,1513.75,1513.50,1513.50,0,87,87.00
11/02/2007,01:24,1513.50,1513.50,1513.50,1513.50,0,1,1.00
11/02/2007,01:25,1513.25,1513.25,1513.25,1513.25,0,27,27.00
11/02/2007,01:26,1513.25,1513.25,1513.25,1513.25,0,10,10.00
11/02/2007,01:27,1513.25,1513.50,1513.25,1513.50,1,8,9.00
11/02/2007,01:28,1513.25,1513.50,1513.00,1513.00,1,120,121.00
11/02/2007,01:29,1512.75,1512.75,1512.75,1512.75,0,18,18.00
11/02/2007,01:30,1512.75,1512.75,1512.75,1512.75,0,1,1.00
11/02/2007,01:31,1512.75,1512.75,1512.75,1512.75,0,15,15.00
11/02/2007,01:33,1512.50,1512.50,1512.50,1512.50,0,14,14.00
11/02/2007,01:34,1512.75,1512.75,1512.75,1512.75,12,0,12.00
11/02/2007,01:37,1512.75,1512.75,1512.50,1512.50,6,29,35.00
11/02/2007,01:38,1512.75,1514.25,1512.75,1513.75,148,9,157.00
11/02/2007,01:39,1513.75,1513.75,1513.75,1513.75,0,20,20.00
11/02/2007,01:40,1513.50,1513.50,1513.50,1513.50,0,2,2.00
11/02/2007,01:41,1513.25,1513.25,1513.00,1513.00,0,37,37.00
11/02/2007,01:42,1513.00,1513.25,1512.75,1513.25,2,21,23.00
11/02/2007,01:43,1512.75,1512.75,1512.75,1512.75,0,1,1.00
11/02/2007,01:44,1513.00,1513.00,1513.00,1513.00,30,0,30.00
11/02/2007,01:45,1513.00,1513.00,1513.00,1513.00,1,0,1.00
11/02/2007,01:46,1513.00,1513.00,1513.00,1513.00,15,0,15.00
11/02/2007,01:47,1513.25,1513.75,1513.25,1513.50,50,34,84.00
11/02/2007,01:48,1513.50,1513.75,1513.25,1513.75,35,16,51.00
11/02/2007,01:49,1513.75,1514.25,1513.75,1514.25,74,8,82.00
11/02/2007,01:50,1514.00,1514.50,1514.00,1514.50,17,2,19.00
11/02/2007,01:51,1514.50,1514.75,1514.50,1514.50,16,2,18.00
11/02/2007,01:52,1514.75,1514.75,1514.75,1514.75,2,0,2.00
11/02/2007,01:53,1514.50,1514.50,1514.50,1514.50,0,4,4.00
11/02/2007,01:54,1514.75,1514.75,1514.75,1514.75,15,0,15.00
11/02/2007,01:55,1514.75,1515.75,1514.75,1515.75,81,3,84.00
11/02/2007,01:56,1515.75,1515.75,1515.50,1515.75,7,6,13.00
11/02/2007,01:57,1515.75,1515.75,1515.50,1515.50,5,14,19.00
11/02/2007,01:58,1515.50,1515.50,1515.25,1515.50,3,19,22.00
11/02/2007,01:59,1515.50,1515.50,1515.25,1515.25,1,45,46.00
11/02/2007,02:00,1515.25,1515.25,1515.25,1515.25,0,8,8.00
11/02/2007,02:01,1515.25,1516.00,1515.25,1516.00,551,422,973.00
11/02/2007,02:02,1516.00,1516.75,1515.75,1516.75,270,56,326.00
11/02/2007,02:03,1516.50,1517.00,1516.50,1517.00,180,23,203.00
11/02/2007,02:04,1516.75,1517.00,1516.50,1516.50,11,109,120.00
11/02/2007,02:05,1516.75,1516.75,1516.25,1516.25,66,96,162.00
11/02/2007,02:06,1516.25,1516.50,1516.25,1516.50,36,21,57.00
11/02/2007,02:07,1516.50,1516.50,1516.25,1516.25,12,35,47.00
11/02/2007,02:08,1516.50,1516.50,1516.25,1516.25,10,1,11.00
11/02/2007,02:09,1516.25,1516.50,1516.00,1516.50,81,138,219.00
11/02/2007,02:10,1516.50,1516.75,1515.50,1515.50,25,387,412.00
11/02/2007,02:11,1515.50,1515.50,1515.25,1515.25,17,306,323.00
11/02/2007,02:12,1515.00,1515.00,1514.25,1514.25,52,75,127.00
11/02/2007,02:13,1514.50,1514.50,1513.25,1513.75,107,156,263.00
11/02/2007,02:14,1513.75,1514.00,1513.50,1513.50,53,114,167.00
11/02/2007,02:15,1513.75,1513.75,1513.25,1513.50,57,30,87.00
11/02/2007,02:16,1513.50,1513.50,1513.25,1513.50,1,18,19.00
11/02/2007,02:17,1513.50,1513.75,1513.50,1513.75,49,0,49.00
11/02/2007,02:18,1513.75,1514.00,1513.75,1513.75,68,27,95.00
11/02/2007,02:19,1514.00,1514.00,1513.75,1513.75,7,106,113.00
11/02/2007,02:20,1513.75,1513.75,1513.75,1513.75,0,129,129.00
11/02/2007,02:21,1513.75,1513.75,1513.00,1513.50,3,69,72.00
11/02/2007,02:22,1513.50,1513.50,1513.25,1513.50,12,2,14.00
11/02/2007,02:23,1513.50,1513.50,1512.75,1512.75,13,103,116.00
11/02/2007,02:24,1513.00,1513.25,1513.00,1513.25,40,0,40.00
11/02/2007,02:25,1513.25,1513.50,1513.25,1513.50,60,0,60.00
11/02/2007,02:26,1513.50,1513.75,1513.50,1513.50,56,2,58.00
11/02/2007,02:27,1513.75,1514.00,1513.50,1514.00,23,2,25.00
11/02/2007,02:28,1513.75,1514.25,1513.50,1513.75,31,14,45.00
11/02/2007,02:29,1514.00,1514.00,1513.75,1513.75,25,6,31.00
11/02/2007,02:30,1513.75,1514.00,1513.75,1514.00,95,15,110.00
11/02/2007,02:31,1514.00,1514.25,1513.75,1513.75,56,4,60.00
11/02/2007,02:32,1513.75,1514.00,1513.75,1514.00,63,2,65.00
11/02/2007,02:33,1513.75,1513.75,1513.50,1513.50,1,103,104.00
11/02/2007,02:34,1513.75,1513.75,1513.75,1513.75,10,0,10.00
11/02/2007,02:35,1513.50,1514.00,1513.50,1513.75,126,42,168.00
11/02/2007,02:36,1514.00,1514.00,1513.50,1513.75,21,33,54.00
11/02/2007,02:37,1513.75,1514.25,1513.75,1514.25,59,6,65.00
11/02/2007,02:38,1514.25,1514.50,1514.25,1514.50,67,8,75.00
11/02/2007,02:39,1514.25,1514.25,1514.25,1514.25,0,29,29.00
11/02/2007,02:40,1514.50,1514.50,1514.50,1514.50,34,0,34.00
11/02/2007,02:41,1514.50,1514.50,1514.25,1514.25,51,1,52.00
11/02/2007,02:42,1514.25,1514.25,1514.25,1514.25,0,7,7.00
11/02/2007,02:43,1514.50,1514.50,1514.00,1514.25,15,31,46.00
11/02/2007,02:44,1514.25,1514.25,1514.00,1514.25,42,1,43.00
11/02/2007,02:45,1514.25,1514.25,1513.75,1514.00,72,93,165.00
11/02/2007,02:46,1513.75,1514.00,1513.75,1514.00,151,3,154.00
11/02/2007,02:47,1514.25,1514.25,1513.50,1513.50,4,90,94.00
11/02/2007,02:48,1513.50,1513.50,1513.00,1513.00,0,85,85.00
11/02/2007,02:49,1513.00,1513.00,1512.75,1513.00,21,51,72.00
11/02/2007,02:50,1513.00,1513.50,1513.00,1513.00,41,33,74.00
11/02/2007,02:51,1513.00,1513.50,1513.00,1513.50,39,7,46.00
11/02/2007,02:52,1513.25,1513.50,1513.25,1513.50,7,70,77.00
11/02/2007,02:53,1513.25,1514.00,1513.25,1513.50,237,67,304.00
11/02/2007,02:54,1513.50,1514.00,1513.50,1513.75,34,59,93.00
11/02/2007,02:55,1513.75,1514.25,1513.75,1514.25,30,54,84.00
11/02/2007,02:56,1514.00,1514.50,1514.00,1514.50,62,79,141.00
11/02/2007,02:57,1514.25,1514.25,1514.00,1514.00,0,12,12.00
11/02/2007,02:58,1514.00,1514.25,1514.00,1514.25,30,23,53.00
11/02/2007,02:59,1514.25,1514.50,1514.25,1514.25,35,3,38.00
11/02/2007,03:00,1514.25,1515.00,1514.25,1515.00,174,13,187.00
11/02/2007,03:01,1514.75,1515.75,1514.75,1515.50,877,141,1018.00
11/02/2007,03:02,1515.50,1515.75,1514.50,1514.75,587,977,1564.00
11/02/2007,03:03,1514.75,1515.25,1514.50,1515.25,440,164,604.00
11/02/2007,03:04,1515.25,1515.25,1514.75,1515.25,423,235,658.00
11/02/2007,03:05,1515.25,1515.75,1515.00,1515.75,185,116,301.00
11/02/2007,03:06,1515.75,1516.00,1515.50,1516.00,333,117,450.00
11/02/2007,03:07,1515.75,1516.00,1515.25,1515.25,343,426,769.00
11/02/2007,03:08,1515.25,1515.75,1515.00,1515.50,426,354,780.00
11/02/2007,03:09,1515.50,1515.50,1514.75,1514.75,95,154,249.00
11/02/2007,03:10,1515.00,1515.00,1514.75,1515.00,65,6,71.00
11/02/2007,03:11,1515.00,1515.50,1515.00,1515.25,158,31,189.00
11/02/2007,03:12,1515.50,1516.00,1515.25,1515.75,697,363,1060.00
11/02/2007,03:13,1515.75,1516.00,1515.25,1515.50,46,108,154.00
11/02/2007,03:14,1515.50,1515.50,1515.00,1515.25,42,56,98.00
11/02/2007,03:15,1515.00,1515.00,1514.75,1515.00,4,34,38.00
11/02/2007,03:16,1514.75,1514.75,1514.50,1514.75,63,68,131.00
11/02/2007,03:17,1514.75,1515.00,1514.25,1514.25,84,92,176.00
11/02/2007,03:18,1514.25,1514.25,1513.50,1513.75,49,194,243.00
11/02/2007,03:19,1513.50,1513.75,1513.50,1513.75,80,178,258.00
11/02/2007,03:20,1513.75,1514.00,1513.50,1513.75,47,48,95.00
11/02/2007,03:21,1513.50,1514.00,1513.50,1514.00,155,47,202.00
11/02/2007,03:22,1514.00,1514.25,1513.75,1514.00,201,169,370.00
11/02/2007,03:23,1514.00,1514.00,1513.50,1514.00,229,257,486.00
11/02/2007,03:24,1514.00,1514.00,1513.75,1513.75,2,106,108.00
11/02/2007,03:25,1514.00,1514.00,1514.00,1514.00,38,0,38.00
11/02/2007,03:26,1514.00,1514.00,1513.75,1513.75,319,55,374.00
11/02/2007,03:27,1513.75,1514.00,1513.50,1514.00,68,194,262.00
11/02/2007,03:28,1513.75,1513.75,1513.50,1513.50,0,101,101.00
11/02/2007,03:29,1513.25,1513.25,1512.50,1512.50,312,527,839.00
11/02/2007,03:30,1512.50,1513.00,1512.25,1512.75,86,241,327.00
11/02/2007,03:31,1512.75,1512.75,1512.25,1512.75,386,187,573.00
11/02/2007,03:32,1513.00,1513.25,1512.75,1513.25,197,43,240.00
11/02/2007,03:33,1513.25,1513.25,1513.00,1513.25,29,5,34.00
11/02/2007,03:34,1513.25,1513.25,1512.75,1512.75,128,94,222.00
11/02/2007,03:35,1513.00,1513.00,1512.75,1512.75,44,144,188.00
11/02/2007,03:36,1513.00,1513.25,1512.75,1513.25,90,5,95.00
11/02/2007,03:37,1513.25,1513.50,1513.00,1513.25,276,22,298.00
11/02/2007,03:38,1513.25,1513.50,1513.25,1513.50,8,40,48.00
11/02/2007,03:39,1513.25,1513.50,1513.25,1513.25,1,186,187.00
11/02/2007,03:40,1513.25,1513.50,1513.25,1513.25,24,79,103.00
11/02/2007,03:41,1513.25,1513.25,1513.00,1513.25,152,17,169.00
11/02/2007,03:42,1513.50,1513.75,1513.50,1513.75,135,3,138.00
11/02/2007,03:43,1513.75,1514.00,1513.75,1513.75,135,10,145.00
11/02/2007,03:44,1514.00,1514.25,1513.75,1514.25,123,175,298.00
11/02/2007,03:45,1514.00,1514.25,1513.75,1513.75,90,425,515.00
11/02/2007,03:46,1513.75,1514.25,1513.75,1514.00,25,376,401.00
11/02/2007,03:47,1514.00,1514.25,1513.50,1514.00,32,369,401.00
11/02/2007,03:48,1513.75,1514.00,1513.50,1513.75,176,89,265.00
11/02/2007,03:49,1513.75,1513.75,1513.50,1513.75,96,3,99.00
11/02/2007,03:50,1513.75,1514.00,1513.50,1513.75,122,15,137.00
11/02/2007,03:51,1513.75,1514.25,1513.75,1514.00,112,15,127.00
11/02/2007,03:52,1514.00,1514.00,1514.00,1514.00,0,35,35.00
11/02/2007,03:53,1513.75,1513.75,1513.75,1513.75,0,88,88.00
11/02/2007,03:54,1514.00,1514.75,1514.00,1514.75,137,63,200.00
11/02/2007,03:55,1514.50,1514.75,1514.50,1514.75,66,16,82.00
11/02/2007,03:56,1514.75,1515.50,1514.75,1515.25,183,85,268.00
11/02/2007,03:57,1515.25,1515.75,1515.25,1515.25,138,111,249.00
11/02/2007,03:58,1515.25,1515.50,1515.25,1515.50,1,2,3.00
11/02/2007,03:59,1515.50,1515.75,1515.25,1515.75,154,2,156.00
11/02/2007,04:00,1515.75,1516.25,1515.75,1516.00,281,24,305.00
11/02/2007,04:01,1515.75,1515.75,1514.75,1515.00,77,557,634.00
11/02/2007,04:02,1515.00,1515.00,1515.00,1515.00,84,0,84.00
11/02/2007,04:03,1515.00,1515.25,1514.75,1514.75,94,125,219.00
11/02/2007,04:04,1515.00,1515.25,1515.00,1515.25,308,15,323.00
11/02/2007,04:05,1515.50,1515.50,1515.00,1515.25,116,242,358.00
11/02/2007,04:06,1515.25,1515.50,1514.75,1515.00,381,538,919.00
11/02/2007,04:07,1515.25,1515.25,1514.25,1514.50,71,313,384.00
11/02/2007,04:08,1514.75,1514.75,1514.25,1514.50,84,170,254.00
11/02/2007,04:09,1514.50,1514.50,1514.25,1514.50,108,88,196.00
11/02/2007,04:10,1514.75,1514.75,1514.75,1514.75,160,0,160.00
11/02/2007,04:11,1514.75,1514.75,1514.50,1514.75,81,39,120.00
11/02/2007,04:12,1514.75,1515.25,1514.75,1515.00,152,79,231.00
11/02/2007,04:13,1515.00,1515.25,1515.00,1515.00,146,148,294.00
11/02/2007,04:14,1515.00,1515.25,1515.00,1515.25,63,9,72.00
11/02/2007,04:15,1515.50,1516.50,1515.50,1516.25,521,92,613.00
11/02/2007,04:16,1516.25,1516.50,1516.00,1516.00,54,285,339.00
11/02/2007,04:17,1516.25,1516.75,1516.25,1516.50,332,32,364.00
11/02/2007,04:18,1516.75,1517.00,1516.75,1517.00,248,51,299.00
11/02/2007,04:19,1516.75,1517.00,1515.75,1515.75,26,396,422.00
11/02/2007,04:20,1516.00,1516.50,1516.00,1516.25,216,17,233.00
11/02/2007,04:21,1516.25,1516.25,1515.75,1516.00,1,167,168.00
11/02/2007,04:22,1516.00,1516.50,1516.00,1516.00,158,102,260.00
11/02/2007,04:23,1516.25,1516.25,1516.00,1516.00,96,3,99.00
11/02/2007,04:24,1516.00,1516.00,1515.75,1516.00,29,58,87.00
11/02/2007,04:25,1516.25,1516.50,1516.25,1516.50,111,2,113.00
11/02/2007,04:26,1516.25,1516.25,1516.00,1516.25,2,28,30.00
11/02/2007,04:27,1516.00,1516.25,1515.75,1516.25,221,269,490.00
11/02/2007,04:28,1516.25,1516.75,1516.25,1516.75,204,0,204.00
11/02/2007,04:29,1516.75,1517.50,1516.50,1517.25,436,135,571.00
11/02/2007,04:30,1517.50,1517.75,1517.50,1517.75,329,16,345.00
11/02/2007,04:31,1517.75,1518.25,1516.50,1517.00,604,815,1419.00
11/02/2007,04:32,1516.75,1517.50,1516.75,1517.50,157,58,215.00
11/02/2007,04:33,1517.50,1517.50,1517.00,1517.50,77,53,130.00
11/02/2007,04:34,1517.50,1517.50,1517.00,1517.50,27,65,92.00
11/02/2007,04:35,1517.25,1517.50,1517.25,1517.25,22,14,36.00
11/02/2007,04:36,1517.25,1517.50,1517.25,1517.50,113,3,116.00
11/02/2007,04:37,1517.50,1517.50,1516.50,1516.50,95,297,392.00
11/02/2007,04:38,1516.50,1517.00,1516.25,1517.00,116,276,392.00
11/02/2007,04:39,1517.00,1517.25,1517.00,1517.00,20,3,23.00
11/02/2007,04:40,1517.00,1517.00,1516.75,1516.75,0,278,278.00
11/02/2007,04:41,1517.00,1517.75,1517.00,1517.75,167,1,168.00
11/02/2007,04:42,1517.50,1517.50,1517.25,1517.25,0,164,164.00
11/02/2007,04:43,1517.00,1517.25,1517.00,1517.00,24,57,81.00
11/02/2007,04:44,1517.25,1517.25,1517.00,1517.25,10,86,96.00
11/02/2007,04:45,1517.00,1517.00,1516.25,1516.50,162,449,611.00
11/02/2007,04:46,1516.50,1516.50,1515.50,1515.75,253,603,856.00
11/02/2007,04:47,1516.00,1516.25,1516.00,1516.25,256,8,264.00
11/02/2007,04:48,1516.50,1516.50,1516.25,1516.50,99,1,100.00
11/02/2007,04:49,1516.50,1516.75,1515.50,1516.00,443,358,801.00
11/02/2007,04:50,1516.00,1516.25,1515.75,1516.00,121,53,174.00
11/02/2007,04:51,1516.00,1516.00,1515.75,1515.75,9,146,155.00
11/02/2007,04:52,1516.00,1516.50,1516.00,1516.50,319,0,319.00
11/02/2007,04:53,1516.25,1516.25,1515.75,1515.75,0,442,442.00
11/02/2007,04:54,1515.75,1516.25,1515.75,1516.00,271,183,454.00
11/02/2007,04:55,1516.00,1516.25,1516.00,1516.00,46,138,184.00
11/02/2007,04:56,1516.25,1516.25,1516.00,1516.00,90,28,118.00
11/02/2007,04:57,1516.00,1516.00,1516.00,1516.00,0,90,90.00
11/02/2007,04:58,1516.00,1516.25,1516.00,1516.00,1,81,82.00
11/02/2007,04:59,1516.00,1516.50,1516.00,1516.25,223,13,236.00
11/02/2007,05:00,1516.50,1516.75,1516.50,1516.75,105,0,105.00
11/02/2007,05:01,1516.75,1517.25,1516.50,1517.00,96,235,331.00
11/02/2007,05:02,1517.00,1517.25,1516.75,1517.00,17,224,241.00
11/02/2007,05:03,1516.75,1516.75,1516.00,1516.25,159,479,638.00
11/02/2007,05:04,1516.50,1516.50,1515.25,1515.25,273,579,852.00
11/02/2007,05:05,1515.25,1515.50,1515.25,1515.50,221,1,222.00
11/02/2007,05:06,1515.75,1515.75,1515.75,1515.75,13,0,13.00
11/02/2007,05:07,1515.50,1515.50,1515.50,1515.50,0,98,98.00
11/02/2007,05:08,1515.75,1516.00,1515.75,1515.75,179,34,213.00
11/02/2007,05:09,1515.50,1515.50,1515.25,1515.25,0,264,264.00
11/02/2007,05:10,1515.25,1515.25,1515.00,1515.25,41,103,144.00
11/02/2007,05:11,1515.25,1515.50,1515.25,1515.25,3,36,39.00
11/02/2007,05:12,1515.25,1515.25,1515.25,1515.25,0,76,76.00
11/02/2007,05:13,1515.25,1515.50,1515.25,1515.50,62,70,132.00
11/02/2007,05:14,1515.25,1515.75,1515.25,1515.75,375,18,393.00
11/02/2007,05:15,1516.00,1516.25,1515.50,1515.50,314,169,483.00
11/02/2007,05:16,1515.50,1515.75,1515.50,1515.75,6,33,39.00
11/02/2007,05:17,1515.50,1515.75,1515.50,1515.50,10,220,230.00
11/02/2007,05:18,1515.50,1515.50,1515.50,1515.50,0,162,162.00
11/02/2007,05:19,1515.50,1515.75,1515.25,1515.75,115,20,135.00
11/02/2007,05:20,1515.50,1515.50,1515.25,1515.25,0,43,43.00
11/02/2007,05:21,1515.50,1515.75,1515.25,1515.50,56,62,118.00
11/02/2007,05:22,1515.25,1515.25,1515.25,1515.25,0,37,37.00
11/02/2007,05:23,1515.25,1515.25,1513.50,1513.75,144,1555,1699.00
11/02/2007,05:24,1513.50,1514.00,1513.50,1513.50,33,142,175.00
11/02/2007,05:25,1513.50,1514.00,1513.50,1513.50,161,66,227.00
11/02/2007,05:26,1513.75,1513.75,1513.25,1513.75,65,84,149.00
11/02/2007,05:27,1513.75,1513.75,1513.50,1513.50,23,83,106.00
11/02/2007,05:28,1513.50,1514.00,1513.50,1514.00,104,3,107.00
11/02/2007,05:29,1514.00,1514.00,1514.00,1514.00,106,0,106.00
11/02/2007,05:30,1514.00,1514.00,1514.00,1514.00,48,0,48.00
11/02/2007,05:31,1514.00,1514.25,1514.00,1514.25,156,17,173.00
11/02/2007,05:32,1514.00,1514.25,1514.00,1514.00,20,39,59.00
11/02/2007,05:33,1513.75,1513.75,1513.25,1513.25,0,122,122.00
11/02/2007,05:34,1513.50,1513.50,1513.25,1513.25,25,43,68.00
11/02/2007,05:35,1513.50,1513.75,1513.50,1513.75,33,28,61.00
11/02/2007,05:36,1513.75,1513.75,1513.25,1513.25,19,156,175.00
11/02/2007,05:37,1513.25,1513.50,1513.00,1513.00,51,206,257.00
11/02/2007,05:38,1513.00,1513.25,1512.75,1513.00,5,222,227.00
11/02/2007,05:39,1513.00,1514.50,1512.75,1514.00,1138,198,1336.00
11/02/2007,05:40,1514.00,1514.00,1513.75,1514.00,122,5,127.00
11/02/2007,05:41,1513.75,1514.00,1513.50,1513.50,1,58,59.00
11/02/2007,05:42,1513.50,1514.50,1513.50,1514.50,568,162,730.00
11/02/2007,05:43,1514.25,1514.50,1514.25,1514.25,1,186,187.00
11/02/2007,05:44,1514.25,1514.50,1513.75,1513.75,145,325,470.00
11/02/2007,05:45,1513.75,1514.00,1513.50,1513.50,36,15,51.00
11/02/2007,05:46,1513.50,1513.75,1513.00,1513.25,107,268,375.00
11/02/2007,05:47,1513.25,1513.25,1512.75,1513.00,113,232,345.00
11/02/2007,05:48,1512.75,1513.00,1512.75,1512.75,56,53,109.00
11/02/2007,05:49,1513.00,1513.00,1512.50,1512.75,131,286,417.00
11/02/2007,05:50,1512.75,1512.75,1512.75,1512.75,0,69,69.00
11/02/2007,05:51,1512.75,1513.00,1512.75,1513.00,3,33,36.00
11/02/2007,05:52,1513.00,1513.50,1513.00,1513.00,214,23,237.00
11/02/2007,05:53,1513.25,1513.50,1513.25,1513.50,79,0,79.00
11/02/2007,05:54,1513.25,1513.25,1512.75,1513.00,18,194,212.00
11/02/2007,05:55,1513.00,1513.00,1513.00,1513.00,22,0,22.00
11/02/2007,05:56,1512.75,1513.25,1512.75,1513.00,90,51,141.00
11/02/2007,05:57,1513.00,1513.00,1512.75,1512.75,31,176,207.00
11/02/2007,05:59,1513.00,1513.00,1513.00,1513.00,73,0,73.00
11/02/2007,06:00,1513.00,1513.25,1513.00,1513.00,8,78,86.00
11/02/2007,06:01,1512.75,1513.00,1512.50,1512.75,55,219,274.00
11/02/2007,06:02,1512.75,1513.00,1512.75,1512.75,214,376,590.00
11/02/2007,06:03,1512.75,1512.75,1511.50,1511.75,83,1108,1191.00
11/02/2007,06:04,1511.75,1512.00,1510.75,1511.00,379,1382,1761.00
11/02/2007,06:05,1511.00,1511.00,1510.50,1511.00,116,549,665.00
11/02/2007,06:06,1511.00,1511.50,1511.00,1511.50,330,21,351.00
11/02/2007,06:07,1511.25,1511.75,1511.00,1511.00,141,150,291.00
11/02/2007,06:08,1511.25,1511.75,1511.00,1511.75,226,16,242.00
11/02/2007,06:09,1511.75,1512.00,1511.50,1511.50,56,144,200.00
11/02/2007,06:10,1511.75,1511.75,1511.50,1511.75,129,2,131.00
11/02/2007,06:11,1511.75,1511.75,1511.50,1511.75,274,12,286.00
11/02/2007,06:12,1511.75,1512.25,1511.50,1512.00,355,267,622.00
11/02/2007,06:13,1512.00,1512.25,1511.75,1512.00,27,160,187.00
11/02/2007,06:14,1512.00,1512.25,1511.75,1511.75,124,91,215.00
11/02/2007,06:15,1512.00,1512.25,1511.75,1511.75,262,179,441.00
11/02/2007,06:16,1511.75,1511.75,1511.00,1511.25,115,608,723.00
11/02/2007,06:17,1511.25,1511.25,1510.00,1510.25,127,915,1042.00
11/02/2007,06:18,1510.00,1510.50,1509.75,1510.00,354,625,979.00
11/02/2007,06:19,1510.50,1510.50,1510.00,1510.50,319,367,686.00
11/02/2007,06:20,1510.50,1510.75,1510.00,1510.75,298,387,685.00
11/02/2007,06:21,1510.75,1511.00,1510.00,1510.25,140,137,277.00
11/02/2007,06:22,1510.25,1510.50,1508.50,1508.75,1015,1969,2984.00
11/02/2007,06:23,1508.75,1508.75,1508.25,1508.75,470,689,1159.00
11/02/2007,06:24,1508.75,1509.00,1508.50,1509.00,753,385,1138.00
11/02/2007,06:25,1509.00,1510.00,1508.75,1509.50,982,173,1155.00
11/02/2007,06:26,1509.75,1509.75,1509.00,1509.50,197,252,449.00
11/02/2007,06:27,1509.25,1509.25,1508.50,1508.75,446,517,963.00
11/02/2007,06:28,1508.75,1509.25,1508.50,1509.00,287,391,678.00
11/02/2007,06:29,1509.00,1509.00,1508.00,1508.00,159,1197,1356.00
11/02/2007,06:30,1508.50,1508.75,1508.00,1508.00,171,432,603.00
11/02/2007,06:31,1508.00,1508.75,1508.00,1508.75,260,135,395.00
11/02/2007,06:32,1508.75,1509.00,1508.50,1508.50,275,317,592.00
11/02/2007,06:33,1508.50,1509.00,1508.50,1509.00,192,80,272.00
11/02/2007,06:34,1509.00,1509.75,1508.75,1509.50,491,185,676.00
11/02/2007,06:35,1509.50,1510.00,1509.50,1510.00,155,147,302.00
11/02/2007,06:36,1510.00,1510.25,1509.75,1510.00,599,36,635.00
11/02/2007,06:37,1510.25,1510.50,1510.00,1510.00,216,126,342.00
11/02/2007,06:38,1510.00,1510.00,1509.50,1509.75,264,281,545.00
11/02/2007,06:39,1510.00,1510.00,1509.75,1510.00,242,68,310.00
11/02/2007,06:40,1509.75,1510.25,1509.75,1510.00,427,199,626.00
11/02/2007,06:41,1510.25,1511.25,1510.00,1510.50,1006,200,1206.00
11/02/2007,06:42,1510.50,1511.00,1510.50,1510.50,227,236,463.00
11/02/2007,06:43,1510.50,1511.25,1510.25,1511.25,211,133,344.00
11/02/2007,06:44,1511.00,1512.75,1511.00,1512.50,2305,586,2891.00
11/02/2007,06:45,1512.50,1513.75,1512.50,1513.75,742,561,1303.00
11/02/2007,06:46,1513.75,1513.75,1512.75,1513.00,261,743,1004.00
11/02/2007,06:47,1513.00,1513.50,1512.50,1513.25,648,256,904.00
11/02/2007,06:48,1513.50,1514.00,1513.25,1514.00,852,248,1100.00
11/02/2007,06:49,1514.00,1514.25,1513.50,1514.25,411,585,996.00
11/02/2007,06:50,1514.00,1514.25,1513.75,1513.75,701,348,1049.00
11/02/2007,06:51,1513.75,1513.75,1513.25,1513.50,33,202,235.00
11/02/2007,06:52,1513.25,1513.75,1513.25,1513.50,245,36,281.00
11/02/2007,06:53,1513.25,1513.50,1513.25,1513.25,172,416,588.00
11/02/2007,06:54,1513.50,1514.00,1513.25,1513.50,141,27,168.00
11/02/2007,06:55,1513.50,1513.75,1513.50,1513.50,27,104,131.00
11/02/2007,06:56,1513.50,1514.00,1513.50,1513.75,22,44,66.00
11/02/2007,06:57,1514.00,1514.00,1513.75,1514.00,93,17,110.00
11/02/2007,06:58,1513.75,1513.75,1513.50,1513.75,18,58,76.00
11/02/2007,06:59,1513.75,1514.50,1513.50,1514.50,505,45,550.00
11/02/2007,07:00,1514.50,1515.00,1513.75,1514.00,533,563,1096.00
11/02/2007,07:01,1514.00,1514.50,1513.50,1513.75,501,715,1216.00
11/02/2007,07:02,1513.75,1514.00,1513.50,1513.75,8,81,89.00
11/02/2007,07:03,1513.75,1513.75,1513.50,1513.75,67,174,241.00
11/02/2007,07:04,1513.75,1514.00,1513.75,1513.75,90,30,120.00
11/02/2007,07:05,1513.75,1513.75,1513.50,1513.50,0,171,171.00
11/02/2007,07:06,1513.50,1514.00,1513.50,1514.00,168,149,317.00
11/02/2007,07:07,1513.75,1514.00,1513.50,1513.75,37,36,73.00
11/02/2007,07:08,1513.75,1514.25,1513.75,1513.75,238,260,498.00
11/02/2007,07:09,1513.75,1514.25,1513.50,1514.25,352,207,559.00
11/02/2007,07:10,1514.25,1514.75,1514.25,1514.50,1198,461,1659.00
11/02/2007,07:11,1514.75,1516.50,1514.75,1516.25,2285,1566,3851.00
11/02/2007,07:12,1516.25,1516.25,1515.00,1515.25,470,751,1221.00
11/02/2007,07:13,1515.25,1516.00,1515.00,1515.75,1213,156,1369.00
11/02/2007,07:14,1516.00,1516.00,1514.75,1514.75,600,864,1464.00
11/02/2007,07:15,1514.75,1515.75,1514.25,1515.75,2287,414,2701.00
11/02/2007,07:16,1515.75,1516.00,1515.75,1515.75,183,183,366.00
11/02/2007,07:17,1515.50,1516.25,1514.75,1515.25,952,2234,3186.00
11/02/2007,07:18,1515.25,1515.50,1514.75,1514.75,749,343,1092.00
11/02/2007,07:19,1515.00,1515.00,1514.50,1514.75,435,293,728.00
11/02/2007,07:20,1514.75,1514.75,1513.50,1514.00,386,695,1081.00
11/02/2007,07:21,1514.00,1514.50,1513.75,1514.25,801,184,985.00
11/02/2007,07:22,1514.25,1514.50,1513.75,1514.00,725,278,1003.00
11/02/2007,07:23,1514.00,1514.75,1513.75,1514.75,692,51,743.00
11/02/2007,07:24,1514.75,1515.00,1514.25,1514.25,346,757,1103.00
11/02/2007,07:25,1514.50,1514.50,1513.50,1514.00,456,514,970.00
11/02/2007,07:26,1514.00,1514.00,1513.75,1513.75,19,260,279.00
11/02/2007,07:27,1513.75,1514.00,1513.25,1513.75,383,409,792.00
11/02/2007,07:28,1513.75,1514.00,1513.00,1513.75,769,694,1463.00
11/02/2007,07:29,1513.75,1514.00,1513.50,1513.50,504,252,756.00
11/02/2007,07:30,1513.75,1514.00,1513.00,1513.75,461,472,933.00
11/02/2007,07:31,1514.00,1525.00,1509.50,1522.75,20514,14842,35356.00
11/02/2007,07:32,1523.00,1524.25,1521.75,1523.00,8965,9449,18414.00
11/02/2007,07:33,1522.75,1524.50,1522.25,1523.75,6340,3999,10339.00
11/02/2007,07:34,1523.75,1524.50,1523.50,1524.25,4459,2920,7379.00
11/02/2007,07:35,1524.00,1524.25,1523.00,1523.25,1952,3311,5263.00
11/02/2007,07:36,1523.00,1523.50,1521.75,1521.75,1855,5040,6895.00
11/02/2007,07:37,1521.75,1522.00,1521.25,1521.75,1719,1820,3539.00
11/02/2007,07:38,1521.50,1522.00,1521.00,1521.50,1113,2187,3300.00
11/02/2007,07:39,1521.50,1522.00,1521.25,1521.25,691,1083,1774.00
11/02/2007,07:40,1521.50,1521.75,1520.50,1520.75,721,1947,2668.00
11/02/2007,07:41,1520.50,1521.00,1519.50,1519.50,1527,4305,5832.00
11/02/2007,07:42,1519.75,1520.00,1518.00,1519.25,3109,5389,8498.00
11/02/2007,07:43,1519.25,1520.00,1519.00,1520.00,2257,901,3158.00
11/02/2007,07:44,1519.75,1521.00,1519.25,1521.00,2835,676,3511.00
11/02/2007,07:45,1521.00,1521.50,1520.50,1521.00,1528,1437,2965.00
11/02/2007,07:46,1521.00,1521.50,1519.50,1519.75,642,1661,2303.00
11/02/2007,07:47,1520.00,1520.50,1519.75,1519.75,510,412,922.00
11/02/2007,07:48,1519.75,1520.25,1519.75,1520.00,483,268,751.00
11/02/2007,07:49,1520.00,1520.75,1520.00,1520.75,1005,367,1372.00
11/02/2007,07:50,1520.50,1520.75,1520.00,1520.25,216,653,869.00
11/02/2007,07:51,1520.25,1522.00,1520.25,1521.75,1427,540,1967.00
11/02/2007,07:52,1521.75,1522.75,1521.75,1521.75,1897,1538,3435.00
11/02/2007,07:53,1521.75,1523.00,1521.50,1522.50,1712,872,2584.00
11/02/2007,07:54,1522.75,1523.50,1522.50,1523.00,2097,1229,3326.00
11/02/2007,07:55,1523.25,1523.75,1523.25,1523.50,1580,752,2332.00
11/02/2007,07:56,1523.75,1523.75,1523.00,1523.75,1668,1526,3194.00
11/02/2007,07:57,1523.75,1524.00,1523.50,1523.50,701,533,1234.00
11/02/2007,07:58,1523.50,1523.75,1521.50,1521.75,1059,3700,4759.00
11/02/2007,07:59,1521.75,1522.50,1521.50,1522.50,817,326,1143.00
11/02/2007,08:00,1522.25,1522.75,1522.00,1522.75,543,329,872.00
11/02/2007,08:01,1522.50,1523.50,1522.50,1523.25,593,337,930.00
11/02/2007,08:02,1523.25,1523.75,1523.00,1523.50,634,434,1068.00
11/02/2007,08:03,1523.50,1524.50,1523.50,1524.25,2831,538,3369.00
11/02/2007,08:04,1524.25,1524.50,1523.75,1524.25,1134,1012,2146.00
11/02/2007,08:05,1524.25,1524.50,1523.75,1523.75,701,800,1501.00
11/02/2007,08:06,1523.75,1524.00,1523.50,1523.50,337,822,1159.00
11/02/2007,08:07,1523.50,1524.00,1523.50,1523.50,387,811,1198.00
11/02/2007,08:08,1523.75,1523.75,1523.00,1523.25,223,446,669.00
11/02/2007,08:09,1523.50,1523.50,1523.00,1523.00,333,297,630.00
11/02/2007,08:10,1523.25,1523.25,1522.75,1522.75,132,614,746.00
11/02/2007,08:11,1523.00,1523.00,1522.75,1522.75,432,294,726.00
11/02/2007,08:12,1522.75,1523.25,1522.75,1523.00,247,261,508.00
11/02/2007,08:13,1523.00,1523.00,1522.50,1522.50,217,424,641.00
11/02/2007,08:14,1522.75,1522.75,1521.75,1522.00,366,982,1348.00
11/02/2007,08:15,1522.25,1522.25,1521.50,1521.75,830,1018,1848.00
11/02/2007,08:16,1522.00,1522.00,1521.75,1521.75,215,65,280.00
11/02/2007,08:17,1522.00,1523.00,1521.75,1522.75,1389,311,1700.00
11/02/2007,08:18,1522.75,1522.75,1522.50,1522.50,58,220,278.00
11/02/2007,08:19,1522.50,1522.50,1522.25,1522.25,96,218,314.00
11/02/2007,08:20,1522.50,1522.50,1522.00,1522.00,13,490,503.00
11/02/2007,08:21,1521.75,1522.00,1521.50,1521.75,52,409,461.00
11/02/2007,08:22,1521.75,1522.00,1521.50,1521.75,123,242,365.00
11/02/2007,08:23,1521.75,1522.00,1521.25,1521.25,176,754,930.00
11/02/2007,08:24,1521.25,1521.75,1521.25,1521.50,136,186,322.00
11/02/2007,08:25,1521.50,1521.50,1521.25,1521.25,97,60,157.00
11/02/2007,08:26,1521.50,1521.75,1521.25,1521.75,268,31,299.00
11/02/2007,08:27,1521.75,1522.00,1521.50,1521.50,152,131,283.00
11/02/2007,08:28,1521.75,1521.75,1521.00,1521.00,494,727,1221.00
11/02/2007,08:29,1521.25,1521.25,1520.25,1520.50,515,1235,1750.00
11/02/2007,08:30,1520.75,1520.75,1520.00,1520.25,262,943,1205.00
11/02/2007,08:31,1520.00,1520.25,1518.50,1519.75,8185,8762,16947.00
11/02/2007,08:32,1519.75,1520.50,1518.50,1518.75,3714,6912,10626.00
11/02/2007,08:33,1519.00,1519.00,1516.75,1518.00,5477,6254,11731.00
11/02/2007,08:34,1518.00,1518.50,1517.50,1518.50,4443,3884,8327.00
11/02/2007,08:35,1518.25,1518.50,1516.00,1516.50,2944,4884,7828.00
11/02/2007,08:36,1516.50,1516.75,1514.50,1514.75,3996,8481,12477.00
11/02/2007,08:37,1514.75,1514.75,1511.75,1512.50,7186,12007,19193.00
11/02/2007,08:38,1512.50,1515.00,1512.50,1514.75,8772,6089,14861.00
11/02/2007,08:39,1514.75,1515.00,1512.25,1513.50,6164,7095,13259.00
11/02/2007,08:40,1513.25,1515.00,1513.25,1515.00,6904,4117,11021.00
11/02/2007,08:41,1515.00,1517.25,1514.75,1517.00,8070,3880,11950.00
11/02/2007,08:42,1516.75,1517.25,1516.25,1517.25,4189,2749,6938.00
11/02/2007,08:43,1517.25,1518.00,1516.75,1516.75,5012,4527,9539.00
11/02/2007,08:44,1516.75,1517.50,1516.25,1516.50,4349,3063,7412.00
11/02/2007,08:45,1516.25,1518.00,1516.00,1516.75,4361,4651,9012.00
11/02/2007,08:46,1516.75,1516.75,1513.25,1513.50,2687,8520,11207.00
11/02/2007,08:47,1513.50,1515.50,1513.25,1514.75,4295,3044,7339.00
11/02/2007,08:48,1514.75,1515.00,1513.00,1513.00,1884,3950,5834.00
11/02/2007,08:49,1513.25,1513.25,1510.00,1510.25,4244,10487,14731.00
11/02/2007,08:50,1510.00,1510.75,1508.25,1508.75,8214,13301,21515.00
11/02/2007,08:51,1508.75,1509.75,1507.00,1507.50,7303,10837,18140.00
11/02/2007,08:52,1507.25,1508.75,1506.25,1508.75,8972,7328,16300.00
11/02/2007,08:53,1508.50,1509.00,1505.75,1506.50,6798,12683,19481.00
11/02/2007,08:54,1506.50,1507.50,1504.25,1505.50,8323,12172,20495.00
11/02/2007,08:55,1505.75,1505.75,1501.25,1501.25,7421,14424,21845.00
11/02/2007,08:56,1501.25,1504.50,1500.75,1504.25,14956,12997,27953.00
11/02/2007,08:57,1504.25,1505.00,1503.00,1503.75,6723,6526,13249.00
11/02/2007,08:58,1503.50,1504.25,1503.00,1504.00,5275,4850,10125.00
11/02/2007,08:59,1504.00,1505.25,1503.50,1505.25,5310,4640,9950.00
11/02/2007,09:00,1505.00,1506.00,1504.50,1505.25,5634,4303,9937.00
11/02/2007,09:01,1505.25,1507.25,1505.00,1506.75,11143,5692,16835.00
11/02/2007,09:02,1507.00,1507.00,1505.00,1506.25,3163,4698,7861.00
11/02/2007,09:03,1506.25,1506.50,1504.50,1504.75,1812,3637,5449.00
11/02/2007,09:04,1504.75,1505.00,1501.75,1502.00,5156,9536,14692.00
11/02/2007,09:05,1502.25,1503.25,1501.25,1503.25,5804,5807,11611.00
11/02/2007,09:06,1503.00,1503.75,1500.50,1503.75,5705,6678,12383.00
11/02/2007,09:07,1503.50,1503.75,1499.50,1500.00,7241,12659,19900.00
11/02/2007,09:08,1500.00,1501.75,1498.75,1501.50,11066,11009,22075.00
11/02/2007,09:09,1501.50,1502.75,1500.75,1502.25,9090,6576,15666.00
11/02/2007,09:10,1502.25,1505.00,1502.00,1504.50,8951,5292,14243.00
11/02/2007,09:11,1504.50,1505.00,1503.00,1504.00,4647,6503,11150.00
11/02/2007,09:12,1504.00,1506.25,1503.75,1505.50,5291,3470,8761.00
11/02/2007,09:13,1505.50,1506.00,1503.75,1505.75,5383,5995,11378.00
11/02/2007,09:14,1505.75,1506.75,1504.50,1505.25,4669,5058,9727.00
11/02/2007,09:15,1505.00,1505.25,1503.50,1504.25,3645,3660,7305.00
11/02/2007,09:16,1504.00,1506.00,1503.75,1504.50,4630,4160,8790.00
11/02/2007,09:17,1504.50,1504.75,1502.00,1502.75,5131,6665,11796.00
11/02/2007,09:18,1502.75,1502.75,1501.50,1502.00,3664,4352,8016.00
11/02/2007,09:19,1502.00,1503.50,1502.00,1503.25,3959,3455,7414.00
11/02/2007,09:20,1503.25,1503.50,1500.00,1500.25,3106,7439,10545.00
11/02/2007,09:21,1500.50,1503.00,1499.50,1503.00,4447,4181,8628.00
11/02/2007,09:22,1503.00,1503.00,1500.75,1501.25,2913,4593,7506.00
11/02/2007,09:23,1501.25,1503.50,1501.00,1503.00,3626,1846,5472.00
11/02/2007,09:24,1503.00,1505.25,1502.75,1505.00,6053,3127,9180.00
11/02/2007,09:25,1505.00,1505.25,1504.00,1504.50,3367,4126,7493.00
11/02/2007,09:26,1504.50,1506.25,1504.00,1504.50,5427,3837,9264.00
11/02/2007,09:27,1504.50,1505.25,1503.75,1504.75,1909,2298,4207.00
11/02/2007,09:28,1504.50,1505.75,1504.25,1504.75,2282,1185,3467.00
11/02/2007,09:29,1504.75,1505.75,1504.50,1504.50,2645,1658,4303.00
11/02/2007,09:30,1504.25,1507.75,1504.25,1507.25,10664,3809,14473.00
11/02/2007,09:31,1507.00,1508.75,1507.00,1508.50,6916,2665,9581.00
11/02/2007,09:32,1508.50,1509.50,1508.25,1508.50,10503,7232,17735.00
11/02/2007,09:33,1508.75,1509.50,1508.50,1509.25,3634,2314,5948.00
11/02/2007,09:34,1509.25,1509.75,1508.00,1509.50,4373,2755,7128.00
11/02/2007,09:35,1509.50,1510.00,1508.75,1509.25,4116,3089,7205.00
11/02/2007,09:36,1509.00,1509.25,1507.50,1507.75,1803,3430,5233.00
11/02/2007,09:37,1507.50,1508.25,1507.00,1508.00,3444,4124,7568.00
11/02/2007,09:38,1508.00,1510.00,1507.75,1509.50,5154,3941,9095.00
11/02/2007,09:39,1509.50,1509.50,1507.50,1507.75,3661,5195,8856.00
11/02/2007,09:40,1507.75,1508.25,1507.25,1507.75,2579,2195,4774.00
11/02/2007,09:41,1507.75,1508.00,1506.75,1507.00,2043,3984,6027.00
11/02/2007,09:42,1506.75,1507.25,1506.25,1506.50,2807,5677,8484.00
11/02/2007,09:43,1506.50,1506.50,1505.00,1505.25,3023,6364,9387.00
11/02/2007,09:44,1505.00,1505.50,1504.25,1504.25,1862,5468,7330.00
11/02/2007,09:45,1504.50,1506.25,1504.25,1506.25,3412,1574,4986.00
11/02/2007,09:46,1506.00,1507.00,1505.25,1506.75,3751,2402,6153.00
11/02/2007,09:47,1506.75,1507.25,1506.00,1506.75,1483,2003,3486.00
11/02/2007,09:48,1506.75,1507.25,1506.00,1506.25,940,1119,2059.00
11/02/2007,09:49,1506.25,1506.75,1503.50,1503.50,2847,5760,8607.00
11/02/2007,09:50,1503.75,1504.25,1503.00,1503.00,2972,5177,8149.00
11/02/2007,09:51,1503.25,1505.00,1503.00,1504.50,5894,2819,8713.00
11/02/2007,09:52,1504.50,1504.75,1503.00,1503.25,2051,4746,6797.00
11/02/2007,09:53,1503.50,1504.50,1503.25,1504.25,1796,1029,2825.00
11/02/2007,09:54,1504.25,1505.50,1504.25,1504.50,3463,2580,6043.00
11/02/2007,09:55,1504.50,1505.50,1504.50,1504.50,2202,2089,4291.00
11/02/2007,09:56,1504.50,1506.50,1504.50,1506.50,3638,2453,6091.00
11/02/2007,09:57,1506.50,1507.50,1506.00,1507.50,2689,1368,4057.00
11/02/2007,09:58,1507.50,1508.50,1506.75,1508.25,5207,3135,8342.00
11/02/2007,09:59,1508.25,1508.25,1507.00,1507.75,1985,1925,3910.00
11/02/2007,10:00,1507.75,1508.00,1506.75,1507.25,619,1903,2522.00
11/02/2007,10:01,1507.25,1508.75,1507.00,1508.50,2226,1317,3543.00
11/02/2007,10:02,1508.50,1509.00,1508.25,1508.25,1363,2503,3866.00
11/02/2007,10:03,1508.25,1508.50,1507.75,1507.75,1009,1374,2383.00
11/02/2007,10:04,1508.00,1508.50,1507.00,1508.50,3531,2888,6419.00
11/02/2007,10:05,1508.25,1510.00,1508.25,1509.75,6840,1843,8683.00
11/02/2007,10:06,1509.75,1509.75,1508.25,1508.25,1584,2536,4120.00
11/02/2007,10:07,1508.25,1508.25,1506.75,1506.75,1180,3830,5010.00
11/02/2007,10:08,1506.75,1507.75,1506.25,1506.75,2054,2284,4338.00
11/02/2007,10:09,1506.75,1507.00,1506.00,1506.25,1431,2957,4388.00
11/02/2007,10:10,1506.00,1506.75,1505.50,1505.75,1185,1878,3063.00
11/02/2007,10:11,1505.75,1506.75,1505.75,1506.50,2169,1588,3757.00
11/02/2007,10:12,1506.75,1507.00,1506.50,1506.75,565,922,1487.00
11/02/2007,10:13,1506.75,1507.50,1505.75,1506.25,1393,2716,4109.00
11/02/2007,10:14,1506.25,1506.75,1505.50,1506.00,1763,1578,3341.00
11/02/2007,10:15,1506.00,1506.75,1506.00,1506.50,1454,1253,2707.00
11/02/2007,10:16,1506.50,1507.75,1506.50,1507.25,2420,1245,3665.00
11/02/2007,10:17,1507.50,1507.75,1507.00,1507.50,1554,630,2184.00
11/02/2007,10:18,1507.50,1507.75,1505.75,1506.00,826,2052,2878.00
11/02/2007,10:19,1506.00,1506.25,1505.00,1505.75,2347,2267,4614.00
11/02/2007,10:20,1506.00,1506.25,1505.50,1505.50,1180,1671,2851.00
11/02/2007,10:21,1505.50,1505.75,1502.50,1503.25,2352,8772,11124.00
11/02/2007,10:22,1503.00,1503.50,1502.00,1503.00,2345,3976,6321.00
11/02/2007,10:23,1503.25,1503.50,1501.75,1502.00,2367,4300,6667.00
11/02/2007,10:24,1502.25,1503.00,1501.75,1502.75,3351,3816,7167.00
11/02/2007,10:25,1502.50,1503.50,1502.25,1503.25,2819,1736,4555.00
11/02/2007,10:26,1503.00,1503.00,1502.00,1502.50,711,1870,2581.00
11/02/2007,10:27,1502.25,1502.75,1501.50,1502.75,1906,2098,4004.00
11/02/2007,10:28,1503.00,1503.00,1501.00,1501.50,2035,6076,8111.00
11/02/2007,10:29,1501.25,1501.75,1499.50,1500.25,6414,9295,15709.00
11/02/2007,10:30,1500.00,1500.25,1497.75,1499.00,6793,11513,18306.00
11/02/2007,10:31,1499.00,1500.00,1498.50,1499.75,4058,3192,7250.00
11/02/2007,10:32,1500.00,1501.50,1499.50,1501.00,4483,2668,7151.00
11/02/2007,10:33,1501.00,1501.00,1500.00,1500.50,2757,2554,5311.00
11/02/2007,10:34,1500.50,1500.75,1500.00,1500.75,1352,2042,3394.00
11/02/2007,10:35,1500.75,1501.50,1500.25,1500.75,2633,1989,4622.00
11/02/2007,10:36,1500.75,1501.25,1499.25,1499.50,1916,2712,4628.00
11/02/2007,10:37,1499.50,1499.75,1497.50,1499.25,7458,8160,15618.00
11/02/2007,10:38,1499.25,1499.50,1498.75,1499.00,3269,4520,7789.00
11/02/2007,10:39,1498.75,1500.25,1497.75,1499.75,4083,3288,7371.00
11/02/2007,10:40,1499.75,1499.75,1498.75,1499.25,1666,1781,3447.00
11/02/2007,10:41,1499.50,1499.50,1498.00,1498.50,2041,3363,5404.00
11/02/2007,10:42,1498.50,1500.25,1496.75,1499.75,6817,6975,13792.00
11/02/2007,10:43,1500.00,1500.75,1499.50,1500.00,4812,3969,8781.00
11/02/2007,10:44,1500.25,1500.50,1499.50,1500.25,1318,1279,2597.00
11/02/2007,10:45,1500.25,1501.50,1500.00,1501.50,3736,2811,6547.00
11/02/2007,10:46,1501.50,1502.00,1501.25,1501.50,3370,3208,6578.00
11/02/2007,10:47,1501.50,1503.25,1501.50,1502.75,5779,2008,7787.00
11/02/2007,10:48,1502.75,1503.75,1502.25,1503.50,4391,2175,6566.00
11/02/2007,10:49,1503.50,1503.75,1502.50,1502.50,2426,2539,4965.00
11/02/2007,10:50,1502.50,1503.25,1502.25,1502.75,1980,1112,3092.00
11/02/2007,10:51,1502.75,1502.75,1501.50,1502.00,1592,3590,5182.00
11/02/2007,10:52,1501.75,1502.50,1501.50,1501.75,1618,1162,2780.00
11/02/2007,10:53,1502.00,1505.00,1501.50,1504.25,8304,5590,13894.00
11/02/2007,10:54,1504.50,1507.50,1504.50,1507.25,11920,7492,19412.00
11/02/2007,10:55,1507.00,1508.00,1505.25,1505.75,4568,7046,11614.00
11/02/2007,10:56,1505.50,1506.50,1504.25,1504.75,3659,4966,8625.00
11/02/2007,10:57,1504.75,1505.50,1502.75,1503.50,3399,4285,7684.00
11/02/2007,10:58,1503.50,1504.50,1502.50,1503.75,3753,5868,9621.00
11/02/2007,10:59,1504.00,1505.25,1503.75,1505.00,1781,2319,4100.00
11/02/2007,11:00,1504.75,1506.25,1504.25,1504.50,2510,3000,5510.00
11/02/2007,11:01,1504.50,1506.50,1504.25,1504.75,3062,2894,5956.00
11/02/2007,11:02,1505.00,1505.25,1503.00,1503.75,1261,2888,4149.00
11/02/2007,11:03,1503.50,1505.75,1503.50,1505.00,1949,1253,3202.00
11/02/2007,11:04,1505.00,1505.00,1503.75,1504.25,1188,2279,3467.00
11/02/2007,11:05,1504.50,1505.25,1504.00,1504.50,2338,1302,3640.00
11/02/2007,11:06,1504.25,1505.75,1504.25,1505.00,1818,1661,3479.00
11/02/2007,11:07,1505.00,1506.50,1505.00,1505.75,2897,1465,4362.00
11/02/2007,11:08,1505.75,1506.00,1504.50,1505.50,1099,1903,3002.00
11/02/2007,11:09,1505.50,1506.25,1505.00,1505.50,849,1444,2293.00
11/02/2007,11:10,1505.50,1505.75,1503.25,1504.50,3167,3869,7036.00
11/02/2007,11:11,1504.50,1507.00,1504.50,1506.00,4754,3971,8725.00
11/02/2007,11:12,1505.75,1508.75,1505.75,1508.25,10975,4463,15438.00
11/02/2007,11:13,1508.00,1509.00,1507.00,1507.50,3956,4417,8373.00
11/02/2007,11:14,1507.75,1508.00,1507.25,1507.25,796,1154,1950.00
11/02/2007,11:15,1507.25,1507.50,1505.75,1506.50,1689,3540,5229.00
11/02/2007,11:16,1506.50,1507.00,1506.00,1506.50,734,1259,1993.00
11/02/2007,11:17,1506.50,1507.50,1506.25,1506.75,4726,842,5568.00
11/02/2007,11:18,1506.75,1507.50,1505.75,1506.25,1289,2393,3682.00
11/02/2007,11:19,1506.25,1506.25,1505.00,1506.00,2514,1694,4208.00
11/02/2007,11:20,1506.00,1507.00,1505.75,1506.75,1768,925,2693.00
11/02/2007,11:21,1506.75,1507.00,1505.75,1506.50,882,888,1770.00
11/02/2007,11:22,1506.50,1508.00,1506.00,1508.00,2771,926,3697.00
11/02/2007,11:23,1508.00,1508.75,1507.75,1508.50,3662,2170,5832.00
11/02/2007,11:24,1508.50,1509.25,1508.25,1508.50,3925,3005,6930.00
11/02/2007,11:25,1508.50,1509.50,1508.50,1509.00,3263,1233,4496.00
11/02/2007,11:26,1509.00,1509.25,1507.00,1507.00,3704,4808,8512.00
11/02/2007,11:27,1507.25,1507.75,1507.00,1507.75,811,1133,1944.00
11/02/2007,11:28,1507.50,1507.75,1506.50,1507.00,608,1319,1927.00
11/02/2007,11:29,1506.75,1508.25,1506.75,1507.75,2118,1361,3479.00
11/02/2007,11:30,1507.75,1509.00,1507.75,1508.75,1199,598,1797.00
11/02/2007,11:31,1508.75,1510.00,1508.75,1509.25,4263,2452,6715.00
11/02/2007,11:32,1509.00,1511.25,1509.00,1511.00,8413,3869,12282.00
11/02/2007,11:33,1511.00,1511.25,1509.25,1509.50,2984,3775,6759.00
11/02/2007,11:34,1509.25,1509.75,1507.50,1508.50,3153,2961,6114.00
11/02/2007,11:35,1508.75,1509.00,1508.00,1508.00,1321,1443,2764.00
11/02/2007,11:36,1508.00,1508.25,1507.25,1508.25,1445,1730,3175.00
11/02/2007,11:37,1508.25,1509.50,1508.00,1508.75,2036,1412,3448.00
11/02/2007,11:38,1508.75,1511.00,1508.75,1509.50,7429,3310,10739.00
11/02/2007,11:39,1509.75,1511.75,1508.75,1511.25,4746,2088,6834.00
11/02/2007,11:40,1511.50,1511.50,1510.25,1510.25,2337,2585,4922.00
11/02/2007,11:41,1510.25,1511.00,1509.75,1509.75,1283,1048,2331.00
11/02/2007,11:42,1510.00,1510.75,1509.00,1510.50,1976,1310,3286.00
11/02/2007,11:43,1510.50,1511.75,1510.50,1511.50,2301,950,3251.00
11/02/2007,11:44,1511.25,1514.50,1510.75,1514.25,11929,2747,14676.00
11/02/2007,11:45,1514.25,1514.75,1513.25,1514.25,4523,3818,8341.00
11/02/2007,11:46,1514.25,1515.75,1514.00,1514.00,6514,5137,11651.00
11/02/2007,11:47,1514.00,1514.00,1512.25,1512.50,3327,5783,9110.00
11/02/2007,11:48,1512.50,1513.75,1512.25,1513.75,2507,2562,5069.00
11/02/2007,11:49,1513.75,1514.25,1513.00,1514.00,2943,1398,4341.00
11/02/2007,11:50,1514.00,1514.00,1512.50,1512.75,2066,2722,4788.00
11/02/2007,11:51,1512.50,1512.75,1511.50,1512.00,2775,3835,6610.00
11/02/2007,11:52,1512.00,1512.50,1511.50,1512.25,1484,1543,3027.00
11/02/2007,11:53,1512.25,1513.25,1511.25,1511.50,1546,1852,3398.00
11/02/2007,11:54,1511.75,1512.00,1510.50,1511.75,1814,3273,5087.00
11/02/2007,11:55,1511.50,1511.75,1510.50,1511.50,1493,2873,4366.00
11/02/2007,11:56,1511.50,1512.75,1511.50,1512.25,1618,770,2388.00
11/02/2007,11:57,1512.50,1513.00,1511.25,1512.75,1599,2280,3879.00
11/02/2007,11:58,1512.75,1513.75,1512.25,1513.75,1735,1577,3312.00
11/02/2007,11:59,1513.50,1513.75,1513.00,1513.00,1032,1371,2403.00
11/02/2007,12:00,1513.00,1514.75,1512.75,1514.25,3616,1737,5353.00
11/02/2007,12:01,1514.50,1515.75,1514.25,1515.25,4561,2471,7032.00
11/02/2007,12:02,1515.50,1516.50,1515.50,1516.00,3995,2716,6711.00
11/02/2007,12:03,1516.25,1516.50,1515.75,1516.00,2831,2359,5190.00
11/02/2007,12:04,1516.25,1518.00,1515.75,1517.00,9022,4114,13136.00
11/02/2007,12:05,1517.25,1517.50,1516.00,1516.00,2317,2840,5157.00
11/02/2007,12:06,1516.00,1517.00,1515.75,1516.75,2774,1968,4742.00
11/02/2007,12:07,1516.75,1516.75,1516.00,1516.25,421,1230,1651.00
11/02/2007,12:08,1516.00,1516.00,1514.75,1515.25,1124,3170,4294.00
11/02/2007,12:09,1515.25,1515.25,1514.00,1514.75,1842,2845,4687.00
11/02/2007,12:10,1514.75,1515.00,1514.00,1514.25,1237,2376,3613.00
11/02/2007,12:11,1514.25,1514.50,1513.50,1513.75,1418,2838,4256.00
11/02/2007,12:12,1513.75,1514.25,1513.25,1513.50,848,1009,1857.00
11/02/2007,12:13,1513.25,1515.50,1513.00,1514.75,2065,1906,3971.00
11/02/2007,12:14,1515.00,1515.00,1513.50,1513.75,187,883,1070.00
11/02/2007,12:15,1513.75,1513.75,1512.50,1512.75,2582,2741,5323.00
11/02/2007,12:16,1513.00,1513.75,1512.75,1513.25,1114,1036,2150.00
11/02/2007,12:17,1513.25,1514.00,1512.75,1513.00,523,1150,1673.00
11/02/2007,12:18,1512.75,1513.25,1512.50,1513.00,868,636,1504.00
11/02/2007,12:19,1513.00,1514.00,1513.00,1513.50,2731,622,3353.00
11/02/2007,12:20,1513.50,1515.00,1513.50,1514.50,1766,536,2302.00
11/02/2007,12:21,1514.75,1514.75,1513.50,1514.25,862,917,1779.00
11/02/2007,12:22,1514.50,1514.50,1513.50,1513.75,1316,1498,2814.00
11/02/2007,12:23,1513.75,1513.75,1511.50,1512.25,1478,4356,5834.00
11/02/2007,12:24,1512.50,1512.50,1511.00,1511.25,573,2981,3554.00
11/02/2007,12:25,1511.25,1511.50,1509.50,1510.00,2402,5886,8288.00
11/02/2007,12:26,1510.00,1511.00,1509.50,1510.25,2044,2686,4730.00
11/02/2007,12:27,1510.00,1510.25,1509.00,1509.50,1439,3001,4440.00
11/02/2007,12:28,1509.50,1510.00,1509.00,1509.00,625,1313,1938.00
11/02/2007,12:29,1509.00,1509.75,1509.00,1509.50,1073,895,1968.00
11/02/2007,12:30,1509.50,1510.50,1509.50,1510.50,797,159,956.00
11/02/2007,12:31,1510.25,1511.25,1510.00,1510.50,2158,1403,3561.00
11/02/2007,12:32,1510.25,1511.50,1510.00,1511.00,789,774,1563.00
11/02/2007,12:33,1511.00,1511.25,1510.25,1511.00,569,629,1198.00
11/02/2007,12:34,1510.75,1511.75,1510.75,1511.75,903,481,1384.00
11/02/2007,12:35,1511.75,1512.00,1510.75,1511.00,615,1413,2028.00
11/02/2007,12:36,1511.00,1511.75,1510.75,1511.50,572,164,736.00
11/02/2007,12:37,1511.50,1511.75,1511.25,1511.75,546,301,847.00
11/02/2007,12:38,1511.50,1511.50,1510.50,1511.25,1182,1604,2786.00
11/02/2007,12:39,1511.25,1511.75,1510.75,1511.25,594,361,955.00
11/02/2007,12:40,1511.50,1512.50,1511.00,1512.00,1362,944,2306.00
11/02/2007,12:41,1512.00,1512.50,1511.75,1512.00,823,679,1502.00
11/02/2007,12:42,1512.25,1512.25,1510.00,1510.25,834,1863,2697.00
11/02/2007,12:43,1510.00,1510.25,1508.50,1508.75,2482,3232,5714.00
11/02/2007,12:44,1509.00,1509.00,1508.25,1508.75,1143,1717,2860.00
11/02/2007,12:45,1508.75,1509.25,1508.25,1508.25,1155,1137,2292.00
11/02/2007,12:46,1508.50,1508.50,1507.75,1508.25,1518,2657,4175.00
11/02/2007,12:47,1508.25,1508.75,1507.75,1508.50,1577,619,2196.00
11/02/2007,12:48,1508.75,1511.00,1508.50,1510.75,4795,1925,6720.00
11/02/2007,12:49,1510.50,1511.00,1509.75,1510.00,890,1287,2177.00
11/02/2007,12:50,1510.00,1511.00,1509.75,1510.75,1038,339,1377.00
11/02/2007,12:51,1511.00,1511.75,1510.25,1511.50,1589,1612,3201.00
11/02/2007,12:52,1511.50,1512.00,1511.25,1512.00,693,242,935.00
11/02/2007,12:53,1511.75,1512.00,1510.75,1510.75,605,1975,2580.00
11/02/2007,12:54,1511.00,1511.50,1510.00,1511.50,1293,889,2182.00
11/02/2007,12:55,1511.50,1511.75,1510.25,1510.25,452,1115,1567.00
11/02/2007,12:56,1510.50,1511.00,1509.75,1510.25,526,848,1374.00
11/02/2007,12:57,1510.25,1510.25,1509.00,1509.75,1068,1970,3038.00
11/02/2007,12:58,1509.75,1511.00,1509.25,1509.50,1251,1920,3171.00
11/02/2007,12:59,1509.25,1509.75,1509.25,1509.50,525,825,1350.00
11/02/2007,13:00,1509.50,1510.50,1509.25,1510.50,704,509,1213.00
11/02/2007,13:01,1510.50,1510.50,1509.50,1510.25,354,938,1292.00
11/02/2007,13:02,1510.25,1510.75,1509.50,1510.50,1293,937,2230.00
11/02/2007,13:03,1510.25,1510.75,1510.25,1510.50,446,214,660.00
11/02/2007,13:04,1510.25,1511.50,1510.25,1511.25,1895,1675,3570.00
11/02/2007,13:05,1511.25,1511.25,1510.50,1511.00,989,926,1915.00
11/02/2007,13:06,1511.00,1511.00,1508.50,1508.75,2860,3661,6521.00
11/02/2007,13:07,1508.50,1509.75,1508.50,1509.50,853,141,994.00
11/02/2007,13:08,1509.50,1509.50,1508.00,1508.25,1245,2594,3839.00
11/02/2007,13:09,1508.25,1510.00,1508.25,1509.25,2228,1120,3348.00
11/02/2007,13:10,1509.25,1509.75,1509.00,1509.25,493,569,1062.00
11/02/2007,13:11,1509.25,1509.50,1508.75,1508.75,274,958,1232.00
11/02/2007,13:12,1509.00,1509.50,1509.00,1509.25,430,90,520.00
11/02/2007,13:13,1509.50,1509.75,1508.50,1509.50,881,737,1618.00
11/02/2007,13:14,1509.50,1510.25,1509.25,1509.75,729,494,1223.00
11/02/2007,13:15,1509.75,1510.00,1509.50,1510.00,147,228,375.00
11/02/2007,13:16,1509.75,1510.00,1507.00,1507.25,1391,5465,6856.00
11/02/2007,13:17,1507.00,1507.25,1506.50,1506.75,2348,3174,5522.00
11/02/2007,13:18,1507.00,1507.75,1506.25,1507.25,2860,2888,5748.00
11/02/2007,13:19,1507.25,1507.25,1506.50,1506.75,825,2232,3057.00
11/02/2007,13:20,1506.75,1507.00,1506.00,1506.50,3387,2917,6304.00
11/02/2007,13:21,1506.50,1509.25,1506.50,1508.75,2548,542,3090.00
11/02/2007,13:22,1508.75,1509.00,1506.50,1507.50,1745,2468,4213.00
11/02/2007,13:23,1507.50,1507.75,1506.50,1506.75,1364,2137,3501.00
11/02/2007,13:24,1506.50,1508.50,1506.50,1508.00,1719,2230,3949.00
11/02/2007,13:25,1507.75,1508.00,1506.75,1508.00,2260,979,3239.00
11/02/2007,13:26,1508.00,1509.25,1507.50,1508.75,2403,1173,3576.00
11/02/2007,13:27,1509.00,1509.00,1508.50,1508.75,855,765,1620.00
11/02/2007,13:28,1508.75,1509.00,1508.25,1508.50,360,846,1206.00
11/02/2007,13:29,1508.75,1510.75,1508.50,1510.75,3634,1790,5424.00
11/02/2007,13:30,1510.50,1511.25,1510.00,1510.00,2201,3418,5619.00
11/02/2007,13:31,1510.00,1510.50,1509.50,1510.00,1370,2174,3544.00
11/02/2007,13:32,1510.00,1510.00,1508.75,1508.75,325,1599,1924.00
11/02/2007,13:33,1508.75,1509.50,1508.75,1509.00,638,1204,1842.00
11/02/2007,13:34,1509.25,1509.25,1508.25,1508.75,989,1536,2525.00
11/02/2007,13:35,1509.00,1509.00,1508.25,1508.50,463,594,1057.00
11/02/2007,13:36,1508.75,1509.00,1508.25,1508.50,286,551,837.00
11/02/2007,13:37,1508.50,1508.75,1507.50,1507.50,715,2076,2791.00
11/02/2007,13:38,1507.50,1508.00,1505.75,1506.00,1683,5897,7580.00
11/02/2007,13:39,1505.75,1506.25,1505.00,1506.00,2192,4641,6833.00
11/02/2007,13:40,1506.00,1506.00,1504.75,1505.00,653,1860,2513.00
11/02/2007,13:41,1505.00,1505.25,1504.50,1505.25,2896,1748,4644.00
11/02/2007,13:42,1505.00,1506.00,1504.75,1505.50,2268,1456,3724.00
11/02/2007,13:43,1505.50,1505.50,1504.75,1505.50,1128,675,1803.00
11/02/2007,13:44,1505.50,1506.25,1505.25,1506.25,1894,1129,3023.00
11/02/2007,13:45,1506.25,1506.75,1506.00,1506.25,1190,948,2138.00
11/02/2007,13:46,1506.25,1506.50,1505.00,1505.75,1237,2464,3701.00
11/02/2007,13:47,1505.75,1505.75,1505.00,1505.25,542,893,1435.00
11/02/2007,13:48,1505.50,1505.50,1504.00,1504.50,1384,2457,3841.00
11/02/2007,13:49,1504.50,1504.75,1504.00,1504.25,1295,1001,2296.00
11/02/2007,13:50,1504.50,1505.50,1504.25,1505.25,1487,810,2297.00
11/02/2007,13:51,1505.00,1505.50,1504.50,1505.25,1810,1304,3114.00
11/02/2007,13:52,1505.50,1506.75,1505.25,1505.75,2918,2414,5332.00
11/02/2007,13:53,1505.75,1506.00,1503.00,1503.25,1099,3946,5045.00
11/02/2007,13:54,1503.00,1503.50,1502.50,1503.00,3315,4235,7550.00
11/02/2007,13:55,1502.75,1503.75,1502.75,1503.50,1826,2237,4063.00
11/02/2007,13:56,1503.50,1504.25,1503.25,1504.00,1683,864,2547.00
11/02/2007,13:57,1504.25,1504.25,1503.75,1503.75,392,498,890.00
11/02/2007,13:58,1503.75,1504.25,1503.00,1503.75,1360,818,2178.00
11/02/2007,13:59,1504.00,1504.00,1502.00,1502.00,1112,3226,4338.00
11/02/2007,14:00,1502.00,1503.25,1501.75,1502.75,1885,2449,4334.00
11/02/2007,14:01,1502.75,1503.75,1502.75,1503.75,1960,1162,3122.00
11/02/2007,14:02,1503.75,1505.75,1503.50,1505.00,3416,1752,5168.00
11/02/2007,14:03,1505.00,1505.50,1503.50,1504.00,2016,2233,4249.00
11/02/2007,14:04,1504.00,1504.25,1503.25,1504.00,1274,1749,3023.00
11/02/2007,14:05,1504.25,1505.00,1504.00,1504.25,1493,848,2341.00
11/02/2007,14:06,1504.25,1504.75,1503.75,1504.50,918,645,1563.00
11/02/2007,14:07,1504.50,1505.00,1504.25,1504.50,753,523,1276.00
11/02/2007,14:08,1504.75,1505.50,1504.50,1504.75,1627,979,2606.00
11/02/2007,14:09,1504.75,1506.50,1504.75,1506.25,4395,953,5348.00
11/02/2007,14:10,1506.00,1506.25,1505.25,1505.75,1459,1129,2588.00
11/02/2007,14:11,1505.75,1506.25,1505.50,1505.50,833,826,1659.00
11/02/2007,14:12,1505.75,1505.75,1504.50,1505.00,630,1358,1988.00
11/02/2007,14:13,1505.00,1505.00,1503.25,1504.25,2440,3161,5601.00
11/02/2007,14:14,1504.25,1504.50,1502.00,1502.50,1344,4088,5432.00
11/02/2007,14:15,1502.50,1503.75,1502.00,1503.75,2295,2094,4389.00
11/02/2007,14:16,1503.75,1504.50,1502.25,1502.75,1783,1733,3516.00
11/02/2007,14:17,1502.75,1504.25,1502.25,1504.00,1243,897,2140.00
11/02/2007,14:18,1504.00,1505.00,1503.50,1504.75,2081,319,2400.00
11/02/2007,14:19,1504.75,1507.25,1504.75,1506.50,6457,3739,10196.00
11/02/2007,14:20,1506.50,1507.75,1506.50,1507.25,3721,2377,6098.00
11/02/2007,14:21,1507.25,1509.00,1507.00,1508.75,4612,1901,6513.00
11/02/2007,14:22,1508.75,1509.50,1507.50,1508.50,4010,3111,7121.00
11/02/2007,14:23,1508.50,1509.00,1508.25,1508.50,4224,2459,6683.00
11/02/2007,14:24,1508.75,1508.75,1508.00,1508.00,480,1288,1768.00
11/02/2007,14:25,1508.25,1508.75,1507.75,1508.75,1194,412,1606.00
11/02/2007,14:26,1508.75,1509.00,1507.25,1507.50,1337,2789,4126.00
11/02/2007,14:27,1507.75,1508.50,1507.25,1507.75,1330,736,2066.00
11/02/2007,14:28,1508.00,1509.50,1507.75,1508.50,3299,2086,5385.00
11/02/2007,14:29,1508.50,1509.00,1507.75,1508.00,685,1211,1896.00
11/02/2007,14:30,1508.00,1508.25,1507.00,1507.00,784,1690,2474.00
11/02/2007,14:31,1507.00,1507.50,1507.00,1507.00,1350,2592,3942.00
11/02/2007,14:32,1507.00,1507.25,1506.00,1507.25,2403,2711,5114.00
11/02/2007,14:33,1507.00,1507.75,1506.75,1507.25,2004,1185,3189.00
11/02/2007,14:34,1507.50,1507.50,1505.75,1506.00,743,1467,2210.00
11/02/2007,14:35,1506.00,1508.75,1506.00,1507.00,3178,3285,6463.00
11/02/2007,14:36,1507.00,1508.00,1506.25,1507.25,3283,3156,6439.00
11/02/2007,14:37,1507.50,1508.00,1507.00,1507.25,1499,1131,2630.00
11/02/2007,14:38,1507.50,1508.75,1507.25,1507.75,2551,3739,6290.00
11/02/2007,14:39,1507.75,1509.00,1507.75,1508.75,3657,3000,6657.00
11/02/2007,14:40,1508.75,1509.00,1507.25,1507.25,1194,2799,3993.00
11/02/2007,14:41,1507.25,1508.50,1507.00,1508.00,1780,2079,3859.00
11/02/2007,14:42,1508.00,1508.50,1507.50,1508.25,1651,1712,3363.00
11/02/2007,14:43,1508.25,1510.00,1507.75,1509.25,5199,3380,8579.00
11/02/2007,14:44,1509.25,1511.75,1509.25,1511.50,9117,5237,14354.00
11/02/2007,14:45,1511.50,1514.00,1510.75,1513.50,12063,6760,18823.00
11/02/2007,14:46,1513.50,1514.25,1512.75,1513.00,4612,4081,8693.00
11/02/2007,14:47,1512.75,1515.00,1512.75,1513.75,6503,4391,10894.00
11/02/2007,14:48,1513.75,1514.25,1512.50,1512.50,1731,4471,6202.00
11/02/2007,14:49,1512.50,1513.25,1512.50,1513.00,975,1288,2263.00
11/02/2007,14:50,1513.00,1513.75,1512.50,1512.50,1715,1799,3514.00
11/02/2007,14:51,1512.50,1513.50,1512.50,1513.50,2737,942,3679.00
11/02/2007,14:52,1513.25,1514.25,1513.00,1513.50,2354,3091,5445.00
11/02/2007,14:53,1513.75,1514.25,1513.25,1513.75,2259,1773,4032.00
11/02/2007,14:54,1513.50,1514.00,1513.25,1513.50,1524,2122,3646.00
11/02/2007,14:55,1513.50,1515.00,1512.75,1515.00,10536,6399,16935.00
11/02/2007,14:56,1515.00,1516.00,1513.75,1514.00,6206,7843,14049.00
11/02/2007,14:57,1514.25,1515.00,1513.50,1514.75,3881,2362,6243.00
11/02/2007,14:58,1515.00,1515.00,1514.00,1514.50,2799,3369,6168.00
11/02/2007,14:59,1514.50,1515.00,1513.50,1514.00,5429,5509,10938.00
11/02/2007,15:00,1514.00,1516.50,1514.00,1515.75,17530,8851,26381.00
11/02/2007,15:01,1515.75,1517.75,1515.50,1517.50,14006,10403,24409.00
11/02/2007,15:02,1517.75,1519.25,1517.50,1518.50,9955,5675,15630.00
11/02/2007,15:03,1518.50,1518.75,1517.50,1517.50,4004,7229,11233.00
11/02/2007,15:04,1517.75,1517.75,1517.00,1517.00,2105,4097,6202.00
11/02/2007,15:05,1517.00,1517.50,1516.50,1517.25,3432,2426,5858.00
11/02/2007,15:06,1517.50,1517.75,1517.00,1517.00,2105,2797,4902.00
11/02/2007,15:07,1517.25,1517.25,1516.50,1517.00,891,3267,4158.00
11/02/2007,15:08,1516.75,1517.00,1516.00,1516.50,1963,3495,5458.00
11/02/2007,15:09,1516.50,1516.75,1516.50,1516.75,1035,1097,2132.00
11/02/2007,15:10,1516.75,1518.00,1516.50,1518.00,4541,1226,5767.00
11/02/2007,15:11,1517.75,1518.50,1517.50,1517.50,1289,2467,3756.00
11/02/2007,15:12,1517.50,1518.00,1517.25,1517.50,2859,1785,4644.00
11/02/2007,15:13,1517.50,1517.75,1517.25,1517.75,1133,1353,2486.00
11/02/2007,15:14,1517.75,1517.75,1517.25,1517.25,556,2282,2838.00
11/02/2007,15:15,1517.00,1518.25,1517.00,1517.75,4086,2752,6838.00
11/04/2007,17:01,1515.75,1516.00,1515.50,1516.00,244,504,748.00
11/04/2007,17:02,1515.75,1516.25,1515.75,1516.00,179,91,270.00
11/04/2007,17:03,1516.00,1516.00,1515.75,1516.00,252,220,472.00
11/04/2007,17:04,1515.75,1516.00,1515.00,1515.25,9,324,333.00
11/04/2007,17:05,1515.25,1515.50,1514.25,1514.25,29,520,549.00
11/04/2007,17:06,1514.00,1514.25,1513.25,1513.25,45,376,421.00
11/04/2007,17:07,1513.50,1514.00,1513.50,1514.00,128,42,170.00
11/04/2007,17:08,1513.75,1514.75,1513.75,1514.75,237,111,348.00
11/04/2007,17:09,1514.75,1514.75,1514.25,1514.50,54,102,156.00
11/04/2007,17:10,1514.50,1514.50,1513.75,1513.75,16,288,304.00
11/04/2007,17:11,1514.00,1514.00,1513.75,1513.75,5,86,91.00
11/04/2007,17:12,1513.50,1514.00,1513.50,1513.75,24,8,32.00
11/04/2007,17:13,1513.75,1514.00,1513.75,1514.00,7,1,8.00
11/04/2007,17:14,1514.00,1514.00,1513.25,1513.25,1,281,282.00
11/04/2007,17:15,1513.50,1513.50,1513.25,1513.50,96,2,98.00
11/04/2007,17:16,1513.50,1514.00,1513.50,1514.00,310,0,310.00
11/04/2007,17:17,1514.00,1514.25,1514.00,1514.00,22,2,24.00
11/04/2007,17:18,1514.00,1514.25,1513.75,1513.75,3,51,54.00
11/04/2007,17:19,1513.75,1513.75,1513.50,1513.50,0,29,29.00
11/04/2007,17:20,1513.50,1513.50,1513.50,1513.50,0,29,29.00
11/04/2007,17:21,1513.50,1513.50,1513.25,1513.25,1,66,67.00
11/04/2007,17:22,1513.25,1513.50,1513.25,1513.50,13,55,68.00
11/04/2007,17:23,1513.50,1513.50,1513.50,1513.50,20,0,20.00
11/04/2007,17:24,1513.50,1513.50,1513.25,1513.25,2,5,7.00
11/04/2007,17:25,1513.25,1513.50,1513.25,1513.50,131,120,251.00
11/04/2007,17:26,1513.50,1514.00,1513.50,1513.75,71,2,73.00
11/04/2007,17:27,1514.00,1514.00,1513.75,1513.75,83,127,210.00
11/04/2007,17:28,1513.75,1514.00,1513.75,1514.00,30,51,81.00
11/04/2007,17:29,1514.00,1514.00,1514.00,1514.00,66,0,66.00
11/04/2007,17:30,1514.00,1514.25,1514.00,1514.00,32,5,37.00
11/04/2007,17:31,1514.00,1514.50,1514.00,1514.50,126,33,159.00
11/04/2007,17:32,1514.75,1515.50,1514.75,1515.25,278,7,285.00
11/04/2007,17:33,1515.25,1515.25,1515.00,1515.00,17,164,181.00
11/04/2007,17:34,1515.00,1515.00,1514.25,1514.75,73,37,110.00
11/04/2007,17:35,1514.75,1515.00,1514.00,1514.25,56,131,187.00
11/04/2007,17:36,1514.00,1514.00,1513.75,1513.75,0,55,55.00
11/04/2007,17:37,1513.75,1514.00,1513.25,1513.25,56,163,219.00
11/04/2007,17:38,1513.25,1513.50,1513.00,1513.25,40,147,187.00
11/04/2007,17:39,1513.25,1513.25,1512.75,1513.00,90,44,134.00
11/04/2007,17:40,1513.25,1513.50,1512.50,1512.50,15,137,152.00
11/04/2007,17:41,1512.75,1513.00,1512.50,1512.75,51,56,107.00
11/04/2007,17:42,1512.75,1512.75,1512.50,1512.75,12,7,19.00
11/04/2007,17:43,1512.75,1513.00,1512.75,1513.00,25,0,25.00
11/04/2007,17:44,1512.75,1513.00,1512.50,1512.75,25,51,76.00
11/04/2007,17:45,1512.50,1512.50,1511.00,1511.25,68,527,595.00
11/04/2007,17:46,1511.25,1511.50,1509.75,1509.75,132,608,740.00
11/04/2007,17:47,1509.75,1510.25,1509.50,1510.00,118,159,277.00
11/04/2007,17:48,1510.00,1511.25,1510.00,1511.25,153,24,177.00
11/04/2007,17:49,1511.25,1511.25,1510.75,1511.25,33,15,48.00
11/04/2007,17:50,1511.25,1511.25,1510.75,1510.75,15,232,247.00
11/04/2007,17:51,1510.75,1511.50,1510.25,1511.25,95,40,135.00
11/04/2007,17:52,1511.50,1511.50,1511.50,1511.50,56,0,56.00
11/04/2007,17:53,1511.25,1511.50,1510.75,1510.75,11,41,52.00
11/04/2007,17:54,1510.50,1511.00,1510.50,1510.75,11,14,25.00
11/04/2007,17:55,1510.75,1511.00,1510.75,1510.75,50,6,56.00
11/04/2007,17:56,1510.75,1511.00,1510.75,1510.75,18,18,36.00
11/04/2007,17:57,1510.75,1510.75,1510.25,1510.25,19,36,55.00
11/04/2007,17:58,1510.25,1510.75,1510.00,1510.75,7,98,105.00
11/04/2007,17:59,1510.75,1510.75,1509.75,1510.00,9,54,63.00
11/04/2007,18:00,1510.00,1510.00,1509.00,1509.25,32,172,204.00
11/04/2007,18:01,1509.50,1510.00,1509.50,1510.00,92,1,93.00
11/04/2007,18:02,1510.25,1510.25,1510.00,1510.25,12,11,23.00
11/04/2007,18:03,1510.50,1511.00,1510.50,1510.75,41,9,50.00
11/04/2007,18:04,1510.75,1511.00,1510.00,1510.00,5,124,129.00
11/04/2007,18:05,1510.00,1510.50,1509.75,1510.50,134,76,210.00
11/04/2007,18:06,1510.50,1510.75,1510.25,1510.25,12,28,40.00
11/04/2007,18:07,1510.00,1510.00,1509.75,1510.00,20,20,40.00
11/04/2007,18:08,1510.25,1510.25,1510.00,1510.25,39,3,42.00
11/04/2007,18:09,1510.25,1510.25,1510.00,1510.00,8,44,52.00
11/04/2007,18:10,1509.75,1509.75,1509.25,1509.50,15,89,104.00
11/04/2007,18:11,1509.50,1509.75,1509.25,1509.50,12,14,26.00
11/04/2007,18:12,1509.50,1510.00,1509.50,1510.00,37,17,54.00
11/04/2007,18:13,1510.00,1510.25,1509.25,1510.25,327,119,446.00
11/04/2007,18:14,1510.25,1510.25,1508.25,1509.25,84,950,1034.00
11/04/2007,18:15,1509.00,1509.25,1509.00,1509.00,4,27,31.00
11/04/2007,18:16,1509.00,1509.25,1509.00,1509.00,42,56,98.00
11/04/2007,18:17,1509.00,1509.50,1509.00,1509.00,42,313,355.00
11/04/2007,18:18,1509.00,1509.25,1509.00,1509.25,36,170,206.00
11/04/2007,18:19,1509.25,1509.25,1509.00,1509.25,61,181,242.00
11/04/2007,18:20,1509.25,1510.25,1509.00,1510.00,216,13,229.00
11/04/2007,18:21,1510.25,1510.50,1510.00,1510.50,110,46,156.00
11/04/2007,18:22,1510.25,1511.50,1510.25,1511.00,162,23,185.00
11/04/2007,18:23,1511.00,1511.25,1511.00,1511.00,4,42,46.00
11/04/2007,18:24,1511.00,1511.75,1511.00,1511.25,92,27,119.00
11/04/2007,18:25,1511.00,1511.50,1511.00,1511.00,4,85,89.00
11/04/2007,18:26,1511.25,1511.25,1511.00,1511.25,10,8,18.00
11/04/2007,18:27,1511.25,1511.25,1511.00,1511.25,3,11,14.00
11/04/2007,18:28,1511.00,1511.50,1511.00,1511.50,44,149,193.00
11/04/2007,18:29,1511.50,1511.50,1511.25,1511.25,57,30,87.00
11/04/2007,18:30,1511.25,1511.75,1511.00,1511.00,131,286,417.00
11/04/2007,18:31,1511.25,1511.50,1511.25,1511.50,16,23,39.00
11/04/2007,18:32,1511.50,1511.50,1511.25,1511.25,4,26,30.00
11/04/2007,18:33,1511.00,1511.25,1511.00,1511.25,18,5,23.00
11/04/2007,18:34,1511.25,1511.75,1511.25,1511.75,207,0,207.00
11/04/2007,18:35,1511.75,1511.75,1511.50,1511.75,47,3,50.00
11/04/2007,18:36,1511.75,1511.75,1511.50,1511.75,25,1,26.00
11/04/2007,18:37,1511.50,1511.75,1511.50,1511.50,1,29,30.00
11/04/2007,18:38,1511.75,1511.75,1511.50,1511.50,7,39,46.00
11/04/2007,18:39,1511.50,1511.50,1511.25,1511.50,7,82,89.00
11/04/2007,18:40,1511.25,1511.25,1511.25,1511.25,0,3,3.00
11/04/2007,18:41,1511.25,1511.25,1511.25,1511.25,0,10,10.00
11/04/2007,18:42,1511.25,1511.25,1511.25,1511.25,0,16,16.00
11/04/2007,18:43,1511.50,1511.75,1511.50,1511.75,28,0,28.00
11/04/2007,18:44,1511.50,1511.50,1511.50,1511.50,0,3,3.00
11/04/2007,18:45,1511.50,1511.75,1511.00,1511.25,8,47,55.00
11/04/2007,18:46,1511.50,1511.50,1511.00,1511.00,17,93,110.00
11/04/2007,18:47,1511.00,1511.25,1511.00,1511.00,1,61,62.00
11/04/2007,18:48,1511.25,1511.25,1511.00,1511.00,33,13,46.00
11/04/2007,18:49,1511.00,1511.50,1511.00,1511.50,4,10,14.00
11/04/2007,18:50,1511.25,1511.25,1511.25,1511.25,0,25,25.00
11/04/2007,18:51,1511.25,1511.25,1511.00,1511.25,2,6,8.00
11/04/2007,18:52,1511.00,1511.00,1511.00,1511.00,0,43,43.00
11/04/2007,18:53,1511.25,1511.50,1511.25,1511.25,26,1,27.00
11/04/2007,18:54,1511.25,1511.75,1511.25,1511.75,12,30,42.00
11/04/2007,18:55,1511.25,1511.50,1511.00,1511.50,46,31,77.00
11/04/2007,18:56,1511.25,1511.25,1511.00,1511.25,1,31,32.00
11/04/2007,18:57,1511.50,1511.50,1511.50,1511.50,14,0,14.00
11/04/2007,18:58,1511.50,1511.50,1511.25,1511.50,29,1,30.00
11/04/2007,18:59,1511.50,1511.50,1511.25,1511.25,23,17,40.00
11/04/2007,19:00,1511.25,1511.25,1511.00,1511.25,5,4,9.00
11/04/2007,19:01,1511.25,1511.50,1511.25,1511.50,15,0,15.00
11/04/2007,19:02,1511.50,1511.50,1511.50,1511.50,3,0,3.00
11/04/2007,19:03,1511.50,1511.75,1511.25,1511.50,22,29,51.00
11/04/2007,19:04,1511.50,1511.50,1511.50,1511.50,0,4,4.00
11/04/2007,19:05,1511.50,1511.50,1511.25,1511.50,20,6,26.00
11/04/2007,19:06,1511.50,1511.75,1511.50,1511.50,14,5,19.00
11/04/2007,19:07,1511.25,1511.50,1511.25,1511.50,15,101,116.00
11/04/2007,19:08,1511.50,1511.75,1511.50,1511.50,52,2,54.00
11/04/2007,19:10,1511.75,1511.75,1511.50,1511.75,21,1,22.00
11/04/2007,19:11,1511.50,1511.50,1511.50,1511.50,0,20,20.00
11/04/2007,19:12,1511.50,1511.75,1511.50,1511.75,5,13,18.00
11/04/2007,19:13,1511.75,1512.00,1511.50,1511.50,85,18,103.00
11/04/2007,19:14,1511.50,1511.50,1511.50,1511.50,0,17,17.00
11/04/2007,19:15,1511.50,1511.75,1511.50,1511.75,3,2,5.00
11/04/2007,19:16,1512.00,1512.00,1511.75,1511.75,2,8,10.00
11/04/2007,19:17,1511.50,1511.50,1511.50,1511.50,0,20,20.00
11/04/2007,19:18,1511.50,1511.50,1511.50,1511.50,0,4,4.00
11/04/2007,19:19,1511.50,1511.50,1511.50,1511.50,0,3,3.00
11/04/2007,19:21,1511.50,1511.75,1511.25,1511.50,21,16,37.00
11/04/2007,19:22,1511.75,1512.25,1511.75,1511.75,154,17,171.00
11/04/2007,19:23,1511.75,1511.75,1511.75,1511.75,0,66,66.00
11/04/2007,19:24,1511.75,1512.00,1511.75,1512.00,341,73,414.00
11/04/2007,19:26,1511.75,1512.00,1511.50,1511.50,1,2,3.00
11/04/2007,19:27,1511.75,1511.75,1511.50,1511.50,1,2,3.00
11/04/2007,19:28,1511.50,1511.50,1511.50,1511.50,0,9,9.00
11/04/2007,19:29,1511.50,1511.50,1511.25,1511.50,1,164,165.00
11/04/2007,19:30,1511.25,1511.75,1511.25,1511.75,44,1,45.00
11/04/2007,19:31,1512.00,1512.00,1511.75,1511.75,110,1,111.00
11/04/2007,19:32,1511.75,1511.75,1511.75,1511.75,0,15,15.00
11/04/2007,19:33,1511.75,1511.75,1511.75,1511.75,0,4,4.00
11/04/2007,19:34,1511.75,1511.75,1511.75,1511.75,0,3,3.00
11/04/2007,19:36,1511.75,1511.75,1511.75,1511.75,0,2,2.00
11/04/2007,19:37,1512.00,1512.00,1512.00,1512.00,72,0,72.00
11/04/2007,19:38,1511.75,1511.75,1511.75,1511.75,0,1,1.00
11/04/2007,19:39,1512.00,1512.00,1512.00,1512.00,2,0,2.00
11/04/2007,19:40,1512.00,1512.00,1512.00,1512.00,13,0,13.00
11/04/2007,19:41,1512.00,1512.00,1511.75,1512.00,7,1,8.00
11/04/2007,19:42,1512.00,1512.00,1512.00,1512.00,8,0,8.00
11/04/2007,19:43,1512.00,1512.00,1512.00,1512.00,2,0,2.00
11/04/2007,19:44,1512.00,1512.00,1512.00,1512.00,70,0,70.00
11/04/2007,19:45,1512.00,1512.00,1512.00,1512.00,63,0,63.00
11/04/2007,19:46,1512.00,1512.00,1511.75,1511.75,1,100,101.00
11/04/2007,19:47,1511.75,1511.75,1511.50,1511.50,0,252,252.00
11/04/2007,19:48,1511.25,1511.25,1511.25,1511.25,0,6,6.00
11/04/2007,19:49,1511.25,1511.50,1511.25,1511.50,1,1,2.00
11/04/2007,19:50,1511.25,1511.50,1511.25,1511.25,9,6,15.00
11/04/2007,19:51,1511.25,1511.25,1511.00,1511.25,72,54,126.00
11/04/2007,19:52,1511.25,1511.25,1511.00,1511.25,23,1,24.00
11/04/2007,19:53,1511.00,1511.50,1511.00,1511.50,56,3,59.00
11/04/2007,19:54,1511.50,1511.75,1511.50,1511.50,57,23,80.00
11/04/2007,19:55,1511.50,1511.75,1511.50,1511.75,1,17,18.00
11/04/2007,19:56,1511.50,1511.50,1511.50,1511.50,0,14,14.00
11/04/2007,19:57,1511.50,1511.50,1511.50,1511.50,0,7,7.00
11/04/2007,19:58,1511.75,1511.75,1511.50,1511.50,32,7,39.00
11/04/2007,19:59,1511.75,1511.75,1511.25,1511.50,2,407,409.00
11/04/2007,20:00,1511.25,1511.25,1511.00,1511.00,15,300,315.00
11/04/2007,20:01,1511.00,1511.00,1510.75,1510.75,0,457,457.00
11/04/2007,20:02,1511.00,1511.00,1511.00,1511.00,192,0,192.00
11/04/2007,20:03,1511.00,1511.25,1511.00,1511.25,19,0,19.00
11/04/2007,20:04,1511.25,1511.50,1511.25,1511.50,4,0,4.00
11/04/2007,20:05,1511.25,1511.25,1511.25,1511.25,0,2,2.00
11/04/2007,20:07,1511.50,1511.50,1511.00,1511.00,1,215,216.00
11/04/2007,20:08,1511.25,1511.50,1511.25,1511.50,79,0,79.00
11/04/2007,20:09,1511.50,1511.75,1511.50,1511.75,15,6,21.00
11/04/2007,20:10,1511.75,1511.75,1511.75,1511.75,2,0,2.00
11/04/2007,20:11,1511.75,1511.75,1511.50,1511.50,101,32,133.00
11/04/2007,20:12,1511.50,1511.50,1511.25,1511.25,0,92,92.00
11/04/2007,20:14,1511.50,1511.75,1511.50,1511.75,13,0,13.00
11/04/2007,20:15,1511.75,1511.75,1511.50,1511.75,18,1,19.00
11/04/2007,20:16,1511.75,1511.75,1511.75,1511.75,6,0,6.00
11/04/2007,20:17,1511.75,1511.75,1511.75,1511.75,5,0,5.00
11/04/2007,20:18,1512.00,1512.00,1511.75,1512.00,16,2,18.00
11/04/2007,20:19,1512.00,1512.00,1511.75,1512.00,17,10,27.00
11/04/2007,20:22,1511.75,1511.75,1511.25,1511.25,0,152,152.00
11/04/2007,20:23,1511.75,1511.75,1511.75,1511.75,1,0,1.00
11/04/2007,20:24,1511.75,1511.75,1511.75,1511.75,2,0,2.00
11/04/2007,20:25,1511.75,1511.75,1511.75,1511.75,77,0,77.00
11/04/2007,20:26,1511.75,1511.75,1511.50,1511.50,24,6,30.00
11/04/2007,20:27,1511.75,1511.75,1511.75,1511.75,2,0,2.00
11/04/2007,20:28,1511.75,1511.75,1511.75,1511.75,2,0,2.00
11/04/2007,20:30,1511.50,1511.50,1511.50,1511.50,0,2,2.00
11/04/2007,20:31,1511.75,1511.75,1511.25,1511.25,2,11,13.00
11/04/2007,20:32,1511.25,1511.25,1511.25,1511.25,0,37,37.00
11/04/2007,20:33,1511.50,1511.75,1511.25,1511.25,2,5,7.00
11/04/2007,20:34,1511.50,1511.50,1511.50,1511.50,4,0,4.00
11/04/2007,20:35,1511.75,1511.75,1511.50,1511.50,31,1,32.00
11/04/2007,20:37,1511.75,1512.00,1511.75,1511.75,8,1,9.00
11/04/2007,20:39,1512.00,1512.00,1512.00,1512.00,1,0,1.00
11/04/2007,20:40,1512.00,1512.00,1512.00,1512.00,5,0,5.00
11/04/2007,20:41,1511.75,1511.75,1511.75,1511.75,0,7,7.00
11/04/2007,20:42,1511.75,1511.75,1511.75,1511.75,0,2,2.00
11/04/2007,20:43,1511.50,1511.75,1511.50,1511.50,3,4,7.00
11/04/2007,20:44,1511.75,1511.75,1511.75,1511.75,1,0,1.00
11/04/2007,20:45,1511.50,1511.50,1511.50,1511.50,0,7,7.00
11/04/2007,20:46,1511.50,1511.50,1511.50,1511.50,0,6,6.00
11/04/2007,20:47,1511.50,1511.50,1511.50,1511.50,0,6,6.00
11/04/2007,20:49,1511.50,1511.50,1511.50,1511.50,0,10,10.00
11/04/2007,20:50,1511.50,1511.50,1511.50,1511.50,0,2,2.00
11/04/2007,20:51,1511.50,1511.50,1511.50,1511.50,0,7,7.00
11/04/2007,20:52,1511.50,1511.50,1511.25,1511.50,1,12,13.00
11/04/2007,20:53,1511.50,1511.50,1511.50,1511.50,6,0,6.00
11/04/2007,20:54,1511.25,1511.25,1511.25,1511.25,0,12,12.00
11/04/2007,20:55,1511.50,1511.50,1511.25,1511.25,4,7,11.00
11/04/2007,20:56,1511.25,1511.50,1511.25,1511.50,57,5,62.00
11/04/2007,20:57,1511.25,1511.25,1511.25,1511.25,0,14,14.00
11/04/2007,20:58,1511.00,1511.00,1511.00,1511.00,0,6,6.00
11/04/2007,20:59,1511.00,1511.00,1511.00,1511.00,0,21,21.00
11/04/2007,21:00,1511.00,1511.00,1511.00,1511.00,0,10,10.00
11/04/2007,21:01,1511.00,1511.00,1511.00,1511.00,0,54,54.00
11/04/2007,21:02,1511.00,1511.25,1511.00,1511.25,36,3,39.00
11/04/2007,21:03,1511.25,1511.25,1511.00,1511.00,37,2,39.00
11/04/2007,21:04,1511.00,1511.00,1511.00,1511.00,0,78,78.00
11/04/2007,21:05,1511.25,1511.25,1511.25,1511.25,40,0,40.00
11/04/2007,21:06,1511.25,1511.75,1511.25,1511.25,59,3,62.00
11/04/2007,21:07,1511.00,1511.25,1511.00,1511.25,3,75,78.00
11/04/2007,21:08,1511.00,1511.50,1511.00,1511.25,4,42,46.00
11/04/2007,21:09,1511.25,1511.50,1511.25,1511.25,1,5,6.00
11/04/2007,21:10,1511.25,1511.50,1511.25,1511.25,1,54,55.00
11/04/2007,21:11,1511.25,1511.25,1511.25,1511.25,0,49,49.00
11/04/2007,21:12,1511.25,1511.25,1511.00,1511.00,0,223,223.00
11/04/2007,21:13,1511.00,1511.00,1511.00,1511.00,0,44,44.00
11/04/2007,21:14,1511.00,1511.00,1511.00,1511.00,0,229,229.00
11/04/2007,21:15,1511.00,1511.00,1510.75,1510.75,0,112,112.00
11/04/2007,21:16,1510.75,1510.75,1510.75,1510.75,0,108,108.00
11/04/2007,21:17,1510.75,1511.00,1510.75,1510.75,1,39,40.00
11/04/2007,21:18,1510.75,1510.75,1510.75,1510.75,0,82,82.00
11/04/2007,21:19,1511.00,1511.00,1510.75,1510.75,1,101,102.00
11/04/2007,21:20,1510.75,1510.75,1510.75,1510.75,0,21,21.00
11/04/2007,21:21,1510.75,1510.75,1510.75,1510.75,0,58,58.00
11/04/2007,21:22,1510.75,1510.75,1510.75,1510.75,0,8,8.00
11/04/2007,21:23,1510.75,1510.75,1510.75,1510.75,0,3,3.00
11/04/2007,21:24,1510.75,1511.00,1510.75,1511.00,119,20,139.00
11/04/2007,21:25,1511.25,1511.50,1511.25,1511.50,158,4,162.00
11/04/2007,21:26,1511.25,1511.25,1511.00,1511.00,0,71,71.00
11/04/2007,21:27,1511.25,1511.25,1511.25,1511.25,8,0,8.00
11/04/2007,21:28,1511.25,1511.25,1511.25,1511.25,12,0,12.00
11/04/2007,21:29,1511.25,1511.25,1511.00,1511.00,13,2,15.00
11/04/2007,21:30,1511.00,1511.00,1511.00,1511.00,0,54,54.00
11/04/2007,21:31,1511.25,1511.25,1511.00,1511.00,90,90,180.00
11/04/2007,21:32,1511.00,1511.00,1511.00,1511.00,0,36,36.00
11/04/2007,21:33,1511.00,1511.00,1511.00,1511.00,0,24,24.00
11/04/2007,21:34,1511.00,1511.00,1511.00,1511.00,0,137,137.00
11/04/2007,21:35,1511.00,1511.00,1510.75,1510.75,0,500,500.00
11/04/2007,21:36,1511.00,1511.25,1510.75,1511.25,89,2,91.00
11/04/2007,21:37,1511.00,1511.00,1511.00,1511.00,0,47,47.00
11/04/2007,21:38,1511.25,1511.25,1511.25,1511.25,1,0,1.00
11/04/2007,21:39,1511.00,1511.00,1511.00,1511.00,0,13,13.00
11/04/2007,21:40,1511.00,1511.00,1511.00,1511.00,0,265,265.00
11/04/2007,21:42,1511.25,1511.25,1511.00,1511.00,34,1,35.00
11/04/2007,21:43,1511.00,1511.00,1511.00,1511.00,0,2,2.00
11/04/2007,21:45,1511.00,1511.00,1511.00,1511.00,0,2,2.00
11/04/2007,21:46,1511.25,1511.25,1511.25,1511.25,1,0,1.00
11/04/2007,21:47,1511.25,1511.25,1511.00,1511.00,1,201,202.00
11/04/2007,21:48,1511.00,1511.00,1511.00,1511.00,0,3,3.00
11/04/2007,21:49,1511.00,1511.00,1511.00,1511.00,0,1,1.00
11/04/2007,21:50,1511.25,1511.25,1511.25,1511.25,347,0,347.00
11/04/2007,21:51,1511.25,1511.25,1511.25,1511.25,1,0,1.00
11/04/2007,21:52,1511.25,1511.25,1511.00,1511.00,24,125,149.00
11/04/2007,21:55,1511.00,1511.00,1511.00,1511.00,0,4,4.00
11/04/2007,21:57,1511.00,1511.00,1511.00,1511.00,0,22,22.00
11/04/2007,21:58,1511.00,1511.00,1511.00,1511.00,0,1,1.00
11/04/2007,21:59,1511.00,1511.00,1511.00,1511.00,0,30,30.00
11/04/2007,22:00,1511.00,1511.00,1511.00,1511.00,0,21,21.00
11/04/2007,22:01,1511.00,1511.00,1511.00,1511.00,0,6,6.00
11/04/2007,22:02,1511.00,1511.00,1511.00,1511.00,0,100,100.00
11/04/2007,22:03,1511.00,1511.00,1511.00,1511.00,0,2,2.00
11/04/2007,22:04,1511.00,1511.00,1511.00,1511.00,0,63,63.00
11/04/2007,22:05,1511.00,1511.00,1511.00,1511.00,0,13,13.00
11/04/2007,22:06,1511.25,1511.25,1511.00,1511.00,8,36,44.00
11/04/2007,22:08,1511.00,1511.00,1511.00,1511.00,0,125,125.00
11/04/2007,22:09,1511.00,1511.25,1511.00,1511.00,2,67,69.00
11/04/2007,22:10,1511.00,1511.00,1511.00,1511.00,0,11,11.00
11/04/2007,22:11,1511.00,1511.00,1511.00,1511.00,0,50,50.00
11/04/2007,22:12,1511.25,1511.25,1511.00,1511.00,2,18,20.00
11/04/2007,22:13,1511.00,1511.00,1511.00,1511.00,0,44,44.00
11/04/2007,22:14,1511.00,1511.25,1511.00,1511.25,1,100,101.00
11/04/2007,22:15,1511.25,1511.50,1511.25,1511.50,73,1,74.00
11/04/2007,22:16,1511.25,1511.25,1511.00,1511.00,0,23,23.00
11/04/2007,22:17,1511.25,1511.25,1511.00,1511.00,1,6,7.00
11/04/2007,22:18,1511.00,1511.25,1511.00,1511.00,2,104,106.00
11/04/2007,22:19,1511.00,1511.00,1510.75,1510.75,0,58,58.00
11/04/2007,22:20,1510.75,1510.75,1510.75,1510.75,0,1,1.00
11/04/2007,22:21,1510.75,1510.75,1510.75,1510.75,0,18,18.00
11/04/2007,22:22,1510.75,1510.75,1510.75,1510.75,0,21,21.00
11/04/2007,22:23,1510.75,1510.75,1510.75,1510.75,0,20,20.00
11/04/2007,22:24,1510.75,1510.75,1510.75,1510.75,0,15,15.00
11/04/2007,22:25,1511.00,1511.00,1511.00,1511.00,144,0,144.00
11/04/2007,22:26,1511.00,1511.00,1511.00,1511.00,1,0,1.00
11/04/2007,22:27,1511.00,1511.00,1511.00,1511.00,5,0,5.00
11/04/2007,22:28,1511.00,1511.00,1511.00,1511.00,30,0,30.00
11/04/2007,22:29,1511.00,1511.00,1511.00,1511.00,32,0,32.00
11/04/2007,22:30,1511.00,1511.00,1511.00,1511.00,9,0,9.00
11/04/2007,22:31,1511.00,1511.00,1511.00,1511.00,35,0,35.00
11/04/2007,22:32,1511.00,1511.25,1511.00,1511.25,20,5,25.00
11/04/2007,22:34,1511.25,1511.25,1511.25,1511.25,27,0,27.00
11/04/2007,22:35,1511.00,1511.25,1511.00,1511.25,62,1,63.00
11/04/2007,22:36,1511.25,1511.50,1511.25,1511.50,6,0,6.00
11/04/2007,22:37,1511.25,1511.25,1511.00,1511.00,0,5,5.00
11/04/2007,22:38,1511.25,1511.25,1511.25,1511.25,2,0,2.00
11/04/2007,22:39,1511.25,1511.25,1511.25,1511.25,1,0,1.00
11/04/2007,22:40,1511.25,1511.50,1511.25,1511.50,4,0,4.00
11/04/2007,22:41,1511.50,1511.50,1511.50,1511.50,4,0,4.00
11/04/2007,22:42,1511.25,1511.25,1511.25,1511.25,0,5,5.00
11/04/2007,22:43,1511.25,1511.25,1511.25,1511.25,0,20,20.00
11/04/2007,22:44,1511.25,1511.25,1511.25,1511.25,0,1,1.00
11/04/2007,22:46,1511.25,1511.25,1511.25,1511.25,0,4,4.00
11/04/2007,22:47,1511.25,1511.25,1511.00,1511.00,0,10,10.00
11/04/2007,22:48,1511.00,1511.00,1511.00,1511.00,0,51,51.00
11/04/2007,22:50,1511.25,1511.25,1511.25,1511.25,2,0,2.00
11/04/2007,22:51,1511.00,1511.25,1511.00,1511.00,1,6,7.00
11/04/2007,22:52,1511.25,1511.25,1511.25,1511.25,5,0,5.00
11/04/2007,22:53,1511.00,1511.25,1511.00,1511.25,3,7,10.00
11/04/2007,22:54,1511.25,1511.25,1511.25,1511.25,1,0,1.00
11/04/2007,22:55,1511.25,1511.25,1511.00,1511.00,1,22,23.00
11/04/2007,22:58,1511.00,1511.00,1511.00,1511.00,0,7,7.00
11/04/2007,22:59,1511.00,1511.00,1511.00,1511.00,0,56,56.00
11/04/2007,23:01,1511.25,1511.25,1511.25,1511.25,3,0,3.00
11/04/2007,23:03,1511.25,1511.25,1511.00,1511.00,1,5,6.00
11/04/2007,23:04,1511.00,1511.00,1511.00,1511.00,0,4,4.00
11/04/2007,23:05,1511.00,1511.00,1511.00,1511.00,0,5,5.00
11/04/2007,23:06,1511.25,1511.25,1511.25,1511.25,1,0,1.00
11/04/2007,23:08,1511.00,1511.00,1511.00,1511.00,0,70,70.00
11/04/2007,23:12,1511.00,1511.00,1511.00,1511.00,0,88,88.00
11/04/2007,23:13,1511.00,1511.00,1511.00,1511.00,0,42,42.00
11/04/2007,23:14,1511.25,1511.25,1511.00,1511.00,1,1,2.00
11/04/2007,23:15,1511.00,1511.00,1511.00,1511.00,0,137,137.00
11/04/2007,23:17,1511.00,1511.00,1511.00,1511.00,0,40,40.00
11/04/2007,23:18,1511.00,1511.00,1511.00,1511.00,0,35,35.00
11/04/2007,23:19,1511.00,1511.00,1511.00,1511.00,0,35,35.00
11/04/2007,23:20,1511.25,1511.25,1511.00,1511.00,3,45,48.00
11/04/2007,23:21,1511.00,1511.00,1511.00,1511.00,0,20,20.00
11/04/2007,23:22,1511.00,1511.25,1511.00,1511.25,25,9,34.00
11/04/2007,23:23,1511.25,1511.25,1511.00,1511.00,4,30,34.00
11/04/2007,23:24,1511.00,1511.00,1511.00,1511.00,0,55,55.00
11/04/2007,23:25,1511.25,1511.25,1511.25,1511.25,8,0,8.00
11/04/2007,23:26,1511.25,1511.25,1511.25,1511.25,18,0,18.00
11/04/2007,23:27,1511.25,1511.25,1511.25,1511.25,7,0,7.00
11/04/2007,23:28,1511.25,1511.25,1511.25,1511.25,9,0,9.00
11/04/2007,23:29,1511.50,1511.50,1511.25,1511.25,42,5,47.00
11/04/2007,23:30,1511.50,1511.50,1511.25,1511.25,28,8,36.00
11/04/2007,23:31,1511.50,1511.50,1511.25,1511.25,1,8,9.00
11/04/2007,23:33,1511.50,1511.50,1511.50,1511.50,16,0,16.00
11/04/2007,23:34,1511.50,1511.50,1511.50,1511.50,24,0,24.00
11/04/2007,23:36,1511.50,1511.50,1511.50,1511.50,34,0,34.00
11/04/2007,23:37,1511.50,1511.50,1511.50,1511.50,13,0,13.00
11/04/2007,23:38,1511.50,1511.50,1511.50,1511.50,9,0,9.00
11/04/2007,23:39,1511.50,1511.50,1511.25,1511.25,39,5,44.00
11/04/2007,23:40,1511.50,1511.50,1511.25,1511.50,20,18,38.00
11/04/2007,23:41,1511.50,1511.50,1511.50,1511.50,2,0,2.00
11/04/2007,23:42,1511.50,1511.50,1511.50,1511.50,4,0,4.00
11/04/2007,23:43,1511.50,1511.50,1511.25,1511.25,4,2,6.00
11/04/2007,23:44,1511.50,1511.50,1511.50,1511.50,1,0,1.00
11/04/2007,23:45,1511.50,1511.50,1511.25,1511.25,2,6,8.00
11/04/2007,23:46,1511.25,1511.25,1511.25,1511.25,0,14,14.00
11/04/2007,23:47,1511.25,1511.50,1511.25,1511.50,2,2,4.00
11/04/2007,23:49,1511.50,1511.50,1511.50,1511.50,25,0,25.00
11/04/2007,23:50,1511.25,1511.25,1511.25,1511.25,0,6,6.00
11/04/2007,23:51,1511.25,1511.50,1511.25,1511.25,1,12,13.00
11/04/2007,23:52,1511.25,1511.25,1511.25,1511.25,0,27,27.00
11/04/2007,23:54,1511.25,1511.25,1511.25,1511.25,0,108,108.00
11/04/2007,23:55,1511.00,1511.00,1511.00,1511.00,0,5,5.00
11/04/2007,23:59,1511.00,1511.00,1511.00,1511.00,0,2,2.00
11/05/2007,00:00,1511.00,1511.25,1511.00,1511.25,5,5,10.00
11/05/2007,00:02,1511.00,1511.25,1511.00,1511.25,22,4,26.00
11/05/2007,00:03,1511.25,1511.25,1511.25,1511.25,2,0,2.00
11/05/2007,00:05,1511.25,1511.25,1511.25,1511.25,2,0,2.00
11/05/2007,00:06,1511.25,1511.25,1511.25,1511.25,30,0,30.00
11/05/2007,00:07,1511.00,1511.00,1511.00,1511.00,0,136,136.00
11/05/2007,00:08,1511.25,1511.25,1511.00,1511.25,4,10,14.00
11/05/2007,00:09,1511.00,1511.25,1511.00,1511.25,4,3,7.00
11/05/2007,00:10,1511.25,1511.25,1511.25,1511.25,5,0,5.00
11/05/2007,00:12,1511.25,1511.25,1511.25,1511.25,7,0,7.00
11/05/2007,00:13,1511.25,1511.25,1511.00,1511.25,24,1,25.00
11/05/2007,00:14,1511.25,1511.25,1511.00,1511.00,11,2,13.00
11/05/2007,00:15,1511.25,1511.25,1511.25,1511.25,17,0,17.00
11/05/2007,00:16,1511.00,1511.00,1511.00,1511.00,0,10,10.00
11/05/2007,00:17,1511.25,1511.25,1511.25,1511.25,8,0,8.00
11/05/2007,00:18,1511.50,1511.50,1511.25,1511.25,5,1,6.00
11/05/2007,00:19,1511.25,1511.25,1511.25,1511.25,0,1,1.00
11/05/2007,00:20,1511.25,1511.50,1511.25,1511.50,1,1,2.00
11/05/2007,00:21,1511.25,1511.25,1511.25,1511.25,0,20,20.00
11/05/2007,00:22,1511.25,1511.75,1511.25,1511.50,104,15,119.00
11/05/2007,00:23,1511.50,1511.50,1511.50,1511.50,0,2,2.00
11/05/2007,00:24,1511.50,1511.50,1511.50,1511.50,0,12,12.00
11/05/2007,00:26,1511.50,1511.50,1511.50,1511.50,0,3,3.00
11/05/2007,00:27,1511.25,1511.25,1511.25,1511.25,0,11,11.00
11/05/2007,00:28,1511.25,1511.25,1510.50,1510.75,5,114,119.00
11/05/2007,00:29,1510.75,1510.75,1510.75,1510.75,1,0,1.00
11/05/2007,00:30,1511.00,1511.75,1511.00,1511.50,166,27,193.00
11/05/2007,00:31,1511.50,1511.75,1511.50,1511.50,10,48,58.00
11/05/2007,00:32,1511.50,1511.50,1511.50,1511.50,0,16,16.00
11/05/2007,00:33,1511.50,1511.50,1511.50,1511.50,0,11,11.00
11/05/2007,00:34,1511.50,1511.50,1511.50,1511.50,0,2,2.00
11/05/2007,00:35,1511.75,1511.75,1511.75,1511.75,1,0,1.00
11/05/2007,00:36,1511.50,1511.75,1511.50,1511.50,2,3,5.00
11/05/2007,00:37,1511.50,1511.50,1511.50,1511.50,0,2,2.00
11/05/2007,00:38,1511.50,1511.50,1511.50,1511.50,0,38,38.00
11/05/2007,00:39,1511.50,1511.50,1511.50,1511.50,0,1,1.00
11/05/2007,00:40,1511.25,1511.50,1511.25,1511.50,1,1,2.00
11/05/2007,00:42,1511.50,1511.50,1511.50,1511.50,1,0,1.00
11/05/2007,00:44,1511.50,1511.50,1511.50,1511.50,2,0,2.00
11/05/2007,00:46,1511.50,1511.50,1511.50,1511.50,42,0,42.00
11/05/2007,00:47,1511.50,1511.50,1511.50,1511.50,3,0,3.00
11/05/2007,00:48,1511.50,1511.50,1511.50,1511.50,1,0,1.00
11/05/2007,00:49,1511.50,1511.50,1511.50,1511.50,1,0,1.00
11/05/2007,00:50,1511.50,1511.50,1511.50,1511.50,49,0,49.00
11/05/2007,00:51,1511.50,1511.50,1511.50,1511.50,12,0,12.00
11/05/2007,00:53,1511.50,1511.50,1511.50,1511.50,12,0,12.00
11/05/2007,00:54,1511.50,1511.50,1511.50,1511.50,11,0,11.00
11/05/2007,00:55,1511.50,1511.50,1511.25,1511.50,17,2,19.00
11/05/2007,00:56,1511.50,1511.50,1511.50,1511.50,21,0,21.00
11/05/2007,00:57,1511.50,1511.50,1511.50,1511.50,50,0,50.00
11/05/2007,00:58,1511.75,1511.75,1511.50,1511.50,24,2,26.00
11/05/2007,00:59,1511.50,1511.50,1511.50,1511.50,0,2,2.00
11/05/2007,01:00,1511.50,1511.50,1510.75,1510.75,5,183,188.00
11/05/2007,01:01,1510.75,1511.25,1510.50,1511.25,76,78,154.00
11/05/2007,01:02,1511.25,1511.25,1510.25,1510.50,6,120,126.00
11/05/2007,01:03,1510.50,1510.50,1509.75,1509.75,8,574,582.00
11/05/2007,01:04,1509.50,1510.00,1509.00,1509.25,79,504,583.00
11/05/2007,01:05,1509.00,1509.50,1508.50,1509.50,37,571,608.00
11/05/2007,01:06,1509.25,1509.75,1509.25,1509.75,49,26,75.00
11/05/2007,01:07,1509.75,1510.00,1509.00,1509.25,26,42,68.00
11/05/2007,01:08,1509.25,1509.25,1509.00,1509.00,23,8,31.00
11/05/2007,01:09,1509.25,1509.25,1509.00,1509.00,2,18,20.00
11/05/2007,01:10,1509.25,1509.25,1509.25,1509.25,19,0,19.00
11/05/2007,01:11,1509.00,1509.00,1508.75,1509.00,2,56,58.00
11/05/2007,01:12,1509.00,1509.25,1508.75,1509.00,111,103,214.00
11/05/2007,01:13,1509.00,1509.25,1509.00,1509.00,31,1,32.00
11/05/2007,01:14,1509.00,1509.25,1509.00,1509.25,8,2,10.00
11/05/2007,01:15,1509.00,1509.00,1509.00,1509.00,0,28,28.00
11/05/2007,01:16,1508.75,1508.75,1508.50,1508.75,23,63,86.00
11/05/2007,01:17,1508.75,1508.75,1508.50,1508.75,34,4,38.00
11/05/2007,01:18,1508.75,1508.75,1508.50,1508.50,27,106,133.00
11/05/2007,01:19,1508.75,1509.00,1508.75,1508.75,22,85,107.00
11/05/2007,01:20,1508.50,1509.00,1508.50,1508.75,28,33,61.00
11/05/2007,01:21,1508.75,1508.75,1508.50,1508.50,0,81,81.00
11/05/2007,01:22,1508.50,1508.50,1508.25,1508.25,62,60,122.00
11/05/2007,01:23,1508.25,1508.50,1508.25,1508.50,71,9,80.00
11/05/2007,01:24,1508.50,1508.50,1508.25,1508.50,10,56,66.00
11/05/2007,01:25,1508.50,1508.50,1508.25,1508.50,106,10,116.00
11/05/2007,01:26,1508.50,1508.50,1508.50,1508.50,42,0,42.00
11/05/2007,01:27,1508.25,1508.50,1507.75,1507.75,24,634,658.00
11/05/2007,01:28,1507.75,1508.00,1507.50,1507.75,258,200,458.00
11/05/2007,01:29,1507.75,1508.25,1507.75,1508.25,352,64,416.00
11/05/2007,01:30,1508.25,1508.25,1507.50,1507.75,88,177,265.00
11/05/2007,01:31,1507.50,1507.75,1507.25,1507.25,74,484,558.00
11/05/2007,01:32,1507.50,1507.50,1507.00,1507.00,92,276,368.00
11/05/2007,01:33,1507.25,1507.25,1507.00,1507.25,16,72,88.00
11/05/2007,01:34,1507.25,1507.50,1507.00,1507.50,104,1,105.00
11/05/2007,01:35,1507.50,1507.75,1507.50,1507.50,16,52,68.00
11/05/2007,01:36,1507.75,1508.00,1507.50,1508.00,52,1,53.00
11/05/2007,01:37,1508.00,1508.25,1508.00,1508.25,58,1,59.00
11/05/2007,01:38,1508.25,1508.25,1508.00,1508.00,105,71,176.00
11/05/2007,01:39,1508.00,1508.25,1507.75,1507.75,26,106,132.00
11/05/2007,01:40,1507.75,1508.00,1507.50,1507.75,26,63,89.00
11/05/2007,01:41,1507.75,1507.75,1507.25,1507.50,6,122,128.00
11/05/2007,01:42,1507.25,1507.50,1507.25,1507.50,1,183,184.00
11/05/2007,01:43,1507.25,1507.25,1507.00,1507.00,1,53,54.00
11/05/2007,01:44,1507.00,1507.25,1506.75,1507.00,6,77,83.00
11/05/2007,01:45,1507.00,1507.00,1506.50,1506.75,44,174,218.00
11/05/2007,01:46,1506.75,1506.75,1506.00,1506.25,108,688,796.00
11/05/2007,01:47,1506.00,1506.00,1505.75,1505.75,73,264,337.00
11/05/2007,01:48,1505.75,1506.25,1505.75,1506.25,284,2,286.00
11/05/2007,01:49,1506.50,1506.50,1506.00,1506.25,49,161,210.00
11/05/2007,01:50,1506.25,1506.75,1506.25,1506.75,61,8,69.00
11/05/2007,01:51,1506.75,1506.75,1506.00,1506.00,31,160,191.00
11/05/2007,01:52,1506.00,1506.00,1505.50,1505.75,20,245,265.00
11/05/2007,01:53,1506.00,1506.50,1505.75,1506.50,150,73,223.00
11/05/2007,01:54,1506.25,1506.25,1505.75,1506.25,92,298,390.00
11/05/2007,01:55,1506.00,1506.00,1505.75,1505.75,0,105,105.00
11/05/2007,01:56,1505.50,1505.75,1505.00,1505.00,54,480,534.00
11/05/2007,01:57,1505.00,1505.50,1504.25,1504.25,332,771,1103.00
11/05/2007,01:58,1504.25,1504.25,1503.00,1503.25,144,745,889.00
11/05/2007,01:59,1503.50,1503.50,1502.75,1502.75,313,494,807.00
11/05/2007,02:00,1503.00,1503.00,1502.25,1503.00,134,797,931.00
11/05/2007,02:01,1502.75,1503.00,1502.00,1502.50,257,278,535.00
11/05/2007,02:02,1502.25,1502.75,1501.50,1501.75,147,487,634.00
11/05/2007,02:03,1502.00,1502.25,1501.50,1502.25,532,133,665.00
11/05/2007,02:04,1502.00,1502.25,1501.75,1501.75,64,214,278.00
11/05/2007,02:05,1501.75,1502.25,1501.50,1502.25,383,86,469.00
11/05/2007,02:06,1502.00,1502.25,1501.50,1501.75,47,243,290.00
11/05/2007,02:07,1502.00,1502.50,1501.75,1502.50,288,128,416.00
11/05/2007,02:08,1502.50,1502.50,1502.25,1502.50,165,84,249.00
11/05/2007,02:09,1502.25,1503.00,1502.25,1502.50,351,305,656.00
11/05/2007,02:10,1502.75,1503.00,1502.50,1503.00,265,54,319.00
11/05/2007,02:11,1503.00,1503.75,1502.75,1503.75,830,218,1048.00
11/05/2007,02:12,1503.75,1504.25,1503.75,1504.00,474,125,599.00
11/05/2007,02:13,1503.75,1504.25,1503.75,1504.00,142,114,256.00
11/05/2007,02:14,1504.25,1504.75,1504.00,1504.50,607,284,891.00
11/05/2007,02:15,1504.50,1505.00,1504.25,1505.00,321,62,383.00
11/05/2007,02:16,1504.75,1505.25,1504.75,1505.00,547,241,788.00
11/05/2007,02:17,1505.00,1505.25,1504.75,1505.00,152,183,335.00
11/05/2007,02:18,1504.75,1504.75,1504.50,1504.75,215,79,294.00
11/05/2007,02:19,1504.50,1505.00,1504.25,1505.00,166,216,382.00
11/05/2007,02:20,1505.00,1505.25,1504.75,1504.75,48,21,69.00
11/05/2007,02:21,1504.75,1504.75,1504.50,1504.50,37,41,78.00
11/05/2007,02:22,1504.50,1504.75,1504.50,1504.75,7,13,20.00
11/05/2007,02:23,1504.75,1504.75,1504.75,1504.75,27,0,27.00
11/05/2007,02:24,1504.50,1504.50,1504.50,1504.50,0,31,31.00
11/05/2007,02:25,1504.50,1504.50,1504.50,1504.50,0,2,2.00
11/05/2007,02:26,1504.50,1504.75,1504.50,1504.50,8,33,41.00
11/05/2007,02:27,1504.75,1504.75,1504.25,1504.50,135,172,307.00
11/05/2007,02:28,1504.50,1504.75,1504.50,1504.75,186,0,186.00
11/05/2007,02:29,1504.75,1504.75,1504.75,1504.75,106,0,106.00
11/05/2007,02:30,1504.50,1504.75,1504.25,1504.25,90,232,322.00
11/05/2007,02:31,1504.50,1504.50,1504.25,1504.25,82,53,135.00
11/05/2007,02:32,1504.50,1504.50,1504.00,1504.25,67,42,109.00
11/05/2007,02:33,1504.50,1504.75,1504.50,1504.50,331,33,364.00
11/05/2007,02:34,1504.50,1505.25,1504.50,1505.00,247,230,477.00
11/05/2007,02:35,1504.75,1505.00,1504.50,1505.00,88,154,242.00
11/05/2007,02:36,1504.75,1505.00,1504.75,1504.75,6,45,51.00
11/05/2007,02:37,1504.75,1505.25,1504.75,1505.00,170,68,238.00
11/05/2007,02:38,1505.25,1505.50,1505.00,1505.25,52,38,90.00
11/05/2007,02:39,1505.25,1505.50,1505.25,1505.50,1,91,92.00
11/05/2007,02:40,1505.25,1505.50,1505.00,1505.50,209,28,237.00
11/05/2007,02:41,1505.50,1505.50,1505.50,1505.50,14,0,14.00
11/05/2007,02:42,1505.50,1505.75,1505.50,1505.50,11,2,13.00
11/05/2007,02:43,1505.50,1505.50,1505.50,1505.50,0,88,88.00
11/05/2007,02:44,1505.50,1505.50,1505.25,1505.25,50,238,288.00
11/05/2007,02:45,1505.25,1505.25,1505.00,1505.00,169,257,426.00
11/05/2007,02:46,1505.25,1505.25,1505.25,1505.25,5,0,5.00
11/05/2007,02:47,1505.25,1505.25,1505.00,1505.25,88,1,89.00
11/05/2007,02:48,1505.00,1505.25,1504.75,1505.25,5,164,169.00
11/05/2007,02:49,1505.00,1505.00,1504.75,1505.00,26,63,89.00
11/05/2007,02:50,1505.00,1505.00,1504.75,1505.00,28,81,109.00
11/05/2007,02:51,1504.75,1504.75,1504.25,1504.50,325,390,715.00
11/05/2007,02:52,1504.75,1505.00,1504.75,1504.75,148,4,152.00
11/05/2007,02:53,1504.75,1505.00,1504.75,1504.75,1,16,17.00
11/05/2007,02:54,1504.75,1505.00,1504.50,1504.75,51,54,105.00
11/05/2007,02:55,1504.75,1504.75,1504.75,1504.75,0,71,71.00
11/05/2007,02:56,1504.75,1504.75,1504.75,1504.75,0,9,9.00
11/05/2007,02:57,1505.00,1505.25,1505.00,1505.25,225,0,225.00
11/05/2007,02:58,1505.25,1505.75,1505.25,1505.75,238,1,239.00
11/05/2007,02:59,1505.75,1506.25,1505.50,1505.75,293,149,442.00
11/05/2007,03:00,1505.75,1506.00,1505.75,1505.75,4,93,97.00
11/05/2007,03:01,1505.75,1506.00,1505.75,1505.75,50,11,61.00
11/05/2007,03:02,1505.75,1506.00,1505.75,1505.75,1,251,252.00
11/05/2007,03:03,1505.75,1506.00,1505.50,1506.00,74,63,137.00
11/05/2007,03:04,1505.75,1506.50,1505.75,1506.50,263,80,343.00
11/05/2007,03:05,1506.50,1506.50,1506.25,1506.25,51,82,133.00
11/05/2007,03:06,1506.25,1506.25,1506.00,1506.25,93,189,282.00
11/05/2007,03:07,1506.25,1506.25,1505.75,1506.00,4,152,156.00
11/05/2007,03:08,1506.00,1506.25,1505.75,1505.75,58,51,109.00
11/05/2007,03:09,1505.75,1506.00,1505.75,1506.00,191,225,416.00
11/05/2007,03:10,1506.00,1506.00,1505.50,1505.75,128,179,307.00
11/05/2007,03:11,1505.75,1505.75,1505.50,1505.75,155,1,156.00
11/05/2007,03:12,1505.75,1506.00,1505.75,1505.75,40,235,275.00
11/05/2007,03:13,1505.75,1505.75,1505.50,1505.75,42,14,56.00
11/05/2007,03:14,1505.75,1506.00,1505.75,1505.75,3,3,6.00
11/05/2007,03:15,1505.75,1506.00,1505.75,1506.00,110,17,127.00
11/05/2007,03:16,1506.00,1506.25,1506.00,1506.00,172,78,250.00
11/05/2007,03:17,1506.00,1506.25,1506.00,1506.25,253,21,274.00
11/05/2007,03:18,1506.25,1506.50,1506.25,1506.25,168,41,209.00
11/05/2007,03:19,1506.25,1506.50,1506.25,1506.50,2,72,74.00
11/05/2007,03:20,1506.50,1506.75,1506.25,1506.75,361,1,362.00
11/05/2007,03:21,1506.75,1508.00,1506.75,1507.50,1001,380,1381.00
11/05/2007,03:22,1507.50,1507.50,1507.00,1507.25,303,63,366.00
11/05/2007,03:23,1507.25,1507.50,1507.00,1507.00,1,56,57.00
11/05/2007,03:24,1507.00,1507.00,1506.75,1507.00,81,256,337.00
11/05/2007,03:25,1507.00,1507.25,1506.75,1507.00,139,12,151.00
11/05/2007,03:26,1507.00,1507.00,1506.75,1507.00,6,1,7.00
11/05/2007,03:27,1507.00,1507.00,1507.00,1507.00,10,0,10.00
11/05/2007,03:28,1507.00,1507.25,1506.75,1507.25,83,50,133.00
11/05/2007,03:29,1507.00,1507.25,1507.00,1507.00,77,56,133.00
11/05/2007,03:30,1507.00,1507.50,1507.00,1507.25,333,15,348.00
11/05/2007,03:31,1507.50,1507.50,1506.75,1506.75,11,80,91.00
11/05/2007,03:32,1506.75,1506.75,1506.50,1506.50,17,50,67.00
11/05/2007,03:33,1506.75,1507.00,1506.75,1506.75,7,75,82.00
11/05/2007,03:34,1506.75,1507.00,1506.75,1506.75,242,57,299.00
11/05/2007,03:35,1506.75,1507.00,1506.75,1506.75,13,115,128.00
11/05/2007,03:36,1506.75,1507.00,1506.75,1507.00,101,2,103.00
11/05/2007,03:37,1507.00,1507.25,1507.00,1507.25,113,24,137.00
11/05/2007,03:38,1507.00,1507.00,1507.00,1507.00,0,49,49.00
11/05/2007,03:39,1507.00,1507.25,1507.00,1507.25,66,54,120.00
11/05/2007,03:40,1507.25,1507.25,1507.00,1507.25,42,1,43.00
11/05/2007,03:41,1507.25,1507.50,1506.75,1507.00,30,89,119.00
11/05/2007,03:42,1506.75,1507.00,1506.75,1507.00,5,1,6.00
11/05/2007,03:43,1506.75,1506.75,1506.50,1506.50,0,199,199.00
11/05/2007,03:44,1506.50,1506.75,1506.25,1506.50,287,53,340.00
11/05/2007,03:45,1506.75,1507.00,1506.75,1506.75,44,1,45.00
11/05/2007,03:46,1506.75,1506.75,1506.50,1506.75,196,62,258.00
11/05/2007,03:47,1506.50,1506.75,1506.25,1506.25,349,305,654.00
11/05/2007,03:48,1506.25,1506.50,1506.00,1506.25,260,72,332.00
11/05/2007,03:49,1506.50,1506.50,1506.25,1506.50,188,1,189.00
11/05/2007,03:50,1506.50,1506.75,1506.25,1506.50,45,21,66.00
11/05/2007,03:51,1506.50,1506.50,1506.25,1506.50,388,90,478.00
11/05/2007,03:52,1506.50,1506.75,1506.25,1506.50,361,3,364.00
11/05/2007,03:53,1506.75,1506.75,1506.50,1506.50,6,245,251.00
11/05/2007,03:54,1506.75,1507.50,1506.75,1506.75,371,140,511.00
11/05/2007,03:55,1507.00,1507.25,1507.00,1507.00,43,38,81.00
11/05/2007,03:56,1507.00,1507.25,1507.00,1507.00,3,20,23.00
11/05/2007,03:57,1507.00,1507.25,1507.00,1507.25,56,8,64.00
11/05/2007,03:58,1507.50,1507.50,1507.50,1507.50,24,0,24.00
11/05/2007,03:59,1507.25,1507.25,1507.25,1507.25,0,108,108.00
11/05/2007,04:00,1507.25,1507.25,1507.25,1507.25,0,107,107.00
11/05/2007,04:01,1507.25,1507.25,1507.25,1507.25,0,3,3.00
11/05/2007,04:02,1507.00,1507.00,1507.00,1507.00,0,78,78.00
11/05/2007,04:03,1507.00,1507.00,1507.00,1507.00,0,145,145.00
11/05/2007,04:04,1506.75,1506.75,1506.00,1506.00,10,601,611.00
11/05/2007,04:05,1506.00,1506.25,1505.75,1506.25,310,180,490.00
11/05/2007,04:06,1506.50,1506.50,1506.25,1506.25,201,38,239.00
11/05/2007,04:07,1506.50,1506.50,1506.25,1506.50,67,1,68.00
11/05/2007,04:08,1506.50,1506.50,1506.25,1506.25,8,16,24.00
11/05/2007,04:09,1506.25,1506.50,1506.00,1506.50,13,155,168.00
11/05/2007,04:10,1506.25,1506.25,1506.00,1506.00,0,61,61.00
11/05/2007,04:11,1506.25,1506.25,1506.00,1506.00,56,16,72.00
11/05/2007,04:12,1506.00,1506.25,1506.00,1506.00,122,229,351.00
11/05/2007,04:13,1506.00,1506.00,1506.00,1506.00,0,5,5.00
11/05/2007,04:14,1506.25,1506.25,1505.75,1505.75,3,162,165.00
11/05/2007,04:15,1505.75,1505.75,1505.75,1505.75,0,21,21.00
11/05/2007,04:16,1506.00,1506.00,1506.00,1506.00,60,0,60.00
11/05/2007,04:17,1506.00,1506.00,1505.50,1505.50,1,83,84.00
11/05/2007,04:18,1505.50,1505.75,1505.50,1505.75,40,8,48.00
11/05/2007,04:19,1505.75,1506.00,1505.25,1505.25,51,199,250.00
11/05/2007,04:20,1505.25,1505.25,1504.75,1504.75,27,455,482.00
11/05/2007,04:21,1504.75,1505.25,1504.75,1505.00,27,127,154.00
11/05/2007,04:22,1505.00,1505.25,1504.75,1505.00,121,227,348.00
11/05/2007,04:23,1505.00,1505.00,1504.75,1505.00,56,55,111.00
11/05/2007,04:24,1505.00,1505.00,1504.50,1504.75,314,360,674.00
11/05/2007,04:25,1504.50,1505.25,1504.25,1505.00,131,90,221.00
11/05/2007,04:26,1505.25,1505.50,1505.25,1505.50,41,10,51.00
11/05/2007,04:27,1505.50,1505.50,1505.25,1505.25,7,2,9.00
11/05/2007,04:28,1505.25,1505.25,1504.75,1505.00,111,321,432.00
11/05/2007,04:29,1505.00,1505.00,1505.00,1505.00,0,85,85.00
11/05/2007,04:30,1504.75,1505.00,1504.50,1505.00,168,130,298.00
11/05/2007,04:31,1505.00,1505.25,1505.00,1505.25,34,0,34.00
11/05/2007,04:32,1505.00,1505.50,1505.00,1505.25,119,119,238.00
11/05/2007,04:33,1505.00,1505.25,1505.00,1505.25,76,9,85.00
11/05/2007,04:34,1505.25,1505.25,1505.25,1505.25,42,0,42.00
11/05/2007,04:35,1505.00,1505.00,1504.75,1505.00,16,230,246.00
11/05/2007,04:36,1505.00,1505.00,1504.50,1504.75,93,142,235.00
11/05/2007,04:37,1504.75,1504.75,1504.75,1504.75,157,0,157.00
11/05/2007,04:38,1504.50,1504.75,1504.50,1504.75,265,133,398.00
11/05/2007,04:39,1504.75,1504.75,1504.50,1504.50,50,278,328.00
11/05/2007,04:40,1504.50,1504.75,1504.50,1504.50,9,143,152.00
11/05/2007,04:41,1504.50,1505.00,1504.50,1505.00,66,2,68.00
11/05/2007,04:42,1505.00,1505.00,1504.75,1504.75,11,14,25.00
11/05/2007,04:43,1505.00,1505.00,1504.50,1504.50,16,82,98.00
11/05/2007,04:44,1504.50,1504.50,1504.25,1504.25,18,357,375.00
11/05/2007,04:45,1504.25,1504.50,1504.00,1504.25,115,356,471.00
11/05/2007,04:46,1504.25,1504.25,1504.00,1504.25,74,3,77.00
11/05/2007,04:47,1504.50,1505.00,1504.50,1505.00,204,2,206.00
11/05/2007,04:48,1505.00,1505.00,1504.50,1504.50,10,152,162.00
11/05/2007,04:49,1504.50,1504.75,1504.25,1504.50,111,195,306.00
11/05/2007,04:50,1504.50,1504.50,1503.75,1504.00,97,510,607.00
11/05/2007,04:51,1504.00,1504.00,1503.25,1503.50,37,403,440.00
11/05/2007,04:52,1503.50,1503.50,1503.25,1503.50,38,85,123.00
11/05/2007,04:53,1503.50,1503.75,1503.50,1503.50,35,66,101.00
11/05/2007,04:54,1503.25,1503.50,1503.25,1503.25,75,110,185.00
11/05/2007,04:55,1503.25,1504.00,1503.25,1503.75,491,75,566.00
11/05/2007,04:56,1504.00,1504.00,1503.50,1503.50,34,227,261.00
11/05/2007,04:57,1503.50,1503.75,1503.25,1503.75,244,2,246.00
11/05/2007,04:58,1503.75,1504.00,1503.75,1503.75,17,29,46.00
11/05/2007,04:59,1503.75,1503.75,1503.25,1503.25,24,161,185.00
11/05/2007,05:00,1503.50,1503.75,1503.50,1503.75,247,0,247.00
11/05/2007,05:01,1504.00,1504.25,1503.50,1504.25,73,94,167.00
11/05/2007,05:02,1504.00,1504.50,1504.00,1504.50,210,153,363.00
11/05/2007,05:03,1504.50,1504.50,1504.00,1504.25,21,8,29.00
11/05/2007,05:04,1504.50,1504.50,1504.00,1504.00,155,58,213.00
11/05/2007,05:05,1504.00,1504.25,1503.75,1503.75,65,191,256.00
11/05/2007,05:06,1503.75,1504.00,1503.50,1503.75,29,26,55.00
11/05/2007,05:07,1504.00,1504.00,1503.75,1503.75,2,2,4.00
11/05/2007,05:08,1503.75,1504.00,1503.50,1503.50,81,114,195.00
11/05/2007,05:09,1503.75,1503.75,1502.75,1503.00,56,246,302.00
11/05/2007,05:10,1503.00,1503.00,1502.50,1502.75,399,297,696.00
11/05/2007,05:11,1502.50,1502.50,1502.50,1502.50,0,151,151.00
11/05/2007,05:12,1502.75,1502.75,1502.25,1502.50,216,168,384.00
11/05/2007,05:13,1502.75,1502.75,1502.50,1502.75,169,40,209.00
11/05/2007,05:14,1502.75,1502.75,1502.50,1502.50,17,141,158.00
11/05/2007,05:15,1502.75,1502.75,1502.25,1502.50,115,278,393.00
11/05/2007,05:16,1502.50,1502.50,1502.25,1502.50,35,2,37.00
11/05/2007,05:17,1502.50,1503.00,1502.50,1503.00,315,65,380.00
11/05/2007,05:18,1503.00,1503.00,1502.75,1503.00,145,17,162.00
11/05/2007,05:19,1503.00,1503.50,1503.00,1503.50,242,5,247.00
11/05/2007,05:20,1503.50,1504.00,1503.25,1503.75,135,183,318.00
11/05/2007,05:21,1503.50,1504.00,1503.50,1504.00,15,23,38.00
11/05/2007,05:22,1504.00,1504.00,1503.50,1504.00,109,34,143.00
11/05/2007,05:23,1504.00,1504.25,1504.00,1504.00,76,16,92.00
11/05/2007,05:24,1504.00,1504.00,1503.75,1504.00,63,76,139.00
11/05/2007,05:25,1503.75,1504.00,1503.75,1503.75,1,43,44.00
11/05/2007,05:26,1504.00,1504.00,1503.75,1503.75,3,4,7.00
11/05/2007,05:27,1503.75,1504.00,1503.50,1503.75,37,92,129.00
11/05/2007,05:28,1503.75,1503.75,1503.75,1503.75,7,0,7.00
11/05/2007,05:29,1503.50,1504.25,1503.50,1504.00,333,26,359.00
11/05/2007,05:30,1504.00,1504.25,1503.75,1503.75,50,207,257.00
11/05/2007,05:31,1503.75,1504.25,1503.50,1504.25,69,61,130.00
11/05/2007,05:32,1504.50,1504.50,1504.00,1504.25,19,14,33.00
11/05/2007,05:33,1504.00,1504.00,1503.00,1503.00,49,453,502.00
11/05/2007,05:34,1503.00,1503.50,1502.75,1503.25,136,135,271.00
11/05/2007,05:35,1503.50,1503.50,1503.50,1503.50,11,0,11.00
11/05/2007,05:36,1503.50,1503.50,1503.25,1503.50,54,49,103.00
11/05/2007,05:37,1503.50,1503.50,1503.50,1503.50,3,0,3.00
11/05/2007,05:38,1503.50,1503.50,1503.00,1503.25,15,121,136.00
11/05/2007,05:39,1503.25,1503.50,1503.25,1503.50,23,1,24.00
11/05/2007,05:40,1503.50,1503.75,1503.25,1503.50,178,59,237.00
11/05/2007,05:41,1503.50,1503.50,1503.50,1503.50,0,22,22.00
11/05/2007,05:42,1503.50,1503.75,1503.50,1503.75,26,6,32.00
11/05/2007,05:43,1503.75,1504.00,1503.75,1504.00,214,38,252.00
11/05/2007,05:44,1504.00,1504.00,1503.75,1503.75,73,4,77.00
11/05/2007,05:45,1504.00,1504.00,1503.25,1503.50,421,501,922.00
11/05/2007,05:46,1503.50,1503.75,1503.25,1503.50,268,32,300.00
11/05/2007,05:47,1503.50,1503.50,1503.25,1503.25,33,96,129.00
11/05/2007,05:48,1503.25,1503.50,1503.00,1503.25,35,69,104.00
11/05/2007,05:49,1503.50,1503.75,1503.25,1503.75,92,48,140.00
11/05/2007,05:50,1503.75,1503.75,1503.25,1503.25,24,85,109.00
11/05/2007,05:51,1503.50,1503.50,1503.25,1503.50,32,6,38.00
11/05/2007,05:52,1503.25,1503.25,1502.50,1502.50,12,496,508.00
11/05/2007,05:53,1502.50,1502.75,1502.25,1502.25,119,171,290.00
11/05/2007,05:54,1502.50,1502.75,1502.25,1502.50,264,72,336.00
11/05/2007,05:55,1502.75,1502.75,1502.50,1502.75,81,9,90.00
11/05/2007,05:56,1503.00,1503.25,1503.00,1503.00,138,9,147.00
11/05/2007,05:57,1503.00,1503.00,1502.25,1502.50,20,199,219.00
11/05/2007,05:58,1502.50,1503.00,1502.50,1502.75,66,77,143.00
11/05/2007,05:59,1502.75,1503.50,1502.50,1503.25,235,77,312.00
11/05/2007,06:00,1503.50,1503.50,1502.25,1502.50,105,594,699.00
11/05/2007,06:01,1502.25,1502.50,1502.25,1502.50,38,6,44.00
11/05/2007,06:02,1502.50,1503.75,1502.50,1503.50,487,9,496.00
11/05/2007,06:03,1503.75,1504.25,1502.75,1503.75,618,840,1458.00
11/05/2007,06:04,1503.50,1504.00,1503.50,1504.00,34,51,85.00
11/05/2007,06:05,1504.00,1504.75,1504.00,1504.50,506,85,591.00
11/05/2007,06:06,1504.75,1505.50,1504.25,1505.25,509,286,795.00
11/05/2007,06:07,1505.00,1505.50,1504.75,1505.25,143,141,284.00
11/05/2007,06:08,1505.25,1505.50,1504.75,1505.00,168,167,335.00
11/05/2007,06:09,1504.75,1505.25,1504.75,1505.00,77,167,244.00
11/05/2007,06:10,1505.00,1505.25,1504.75,1505.00,33,114,147.00
11/05/2007,06:11,1505.25,1505.50,1505.25,1505.25,73,36,109.00
11/05/2007,06:12,1505.50,1505.50,1504.75,1505.00,29,222,251.00
11/05/2007,06:13,1505.00,1505.00,1504.75,1505.00,46,1,47.00
11/05/2007,06:14,1504.75,1505.00,1504.75,1504.75,8,21,29.00
11/05/2007,06:15,1504.75,1505.25,1504.75,1505.25,221,67,288.00
11/05/2007,06:16,1505.25,1505.50,1505.25,1505.25,380,79,459.00
11/05/2007,06:17,1505.25,1505.50,1505.00,1505.50,75,279,354.00
11/05/2007,06:18,1505.50,1506.00,1505.25,1505.75,504,134,638.00
11/05/2007,06:19,1505.50,1505.50,1505.00,1505.00,115,662,777.00
11/05/2007,06:20,1505.00,1505.25,1504.75,1505.25,61,101,162.00
11/05/2007,06:21,1505.25,1505.25,1504.75,1504.75,67,258,325.00
11/05/2007,06:22,1504.75,1504.75,1504.50,1504.50,55,428,483.00
11/05/2007,06:23,1504.25,1504.50,1503.50,1503.50,92,678,770.00
11/05/2007,06:24,1503.50,1503.75,1503.00,1503.50,160,252,412.00
11/05/2007,06:25,1503.50,1503.75,1503.50,1503.75,233,0,233.00
11/05/2007,06:26,1503.75,1503.75,1503.75,1503.75,42,0,42.00
11/05/2007,06:27,1503.75,1504.00,1503.50,1503.75,298,84,382.00
11/05/2007,06:28,1503.75,1504.25,1503.50,1504.25,289,125,414.00
11/05/2007,06:29,1504.25,1504.25,1504.00,1504.00,37,1,38.00
11/05/2007,06:30,1504.25,1504.50,1504.00,1504.25,113,44,157.00
11/05/2007,06:31,1504.50,1504.50,1504.00,1504.00,59,283,342.00
11/05/2007,06:32,1504.25,1504.50,1504.00,1504.00,135,205,340.00
11/05/2007,06:33,1504.00,1504.50,1504.00,1504.25,129,56,185.00
11/05/2007,06:34,1504.25,1504.75,1504.00,1504.75,327,128,455.00
11/05/2007,06:35,1504.50,1504.75,1504.25,1504.75,169,114,283.00
11/05/2007,06:36,1504.75,1504.75,1504.50,1504.75,119,10,129.00
11/05/2007,06:37,1504.75,1505.75,1504.75,1505.25,419,324,743.00
11/05/2007,06:38,1505.50,1506.00,1505.25,1505.75,427,35,462.00
11/05/2007,06:39,1506.00,1506.50,1506.00,1506.25,698,77,775.00
11/05/2007,06:40,1506.25,1508.00,1506.25,1507.75,1638,514,2152.00
11/05/2007,06:41,1507.75,1508.50,1507.50,1507.75,963,733,1696.00
11/05/2007,06:42,1507.75,1508.00,1505.75,1506.25,291,1378,1669.00
11/05/2007,06:43,1506.00,1506.25,1505.50,1505.50,295,283,578.00
11/05/2007,06:44,1505.50,1505.75,1505.00,1505.75,308,374,682.00
11/05/2007,06:45,1505.50,1505.75,1505.50,1505.75,153,30,183.00
11/05/2007,06:46,1505.75,1505.75,1505.25,1505.50,316,291,607.00
11/05/2007,06:47,1505.50,1505.75,1505.50,1505.50,165,78,243.00
11/05/2007,06:48,1505.75,1505.75,1505.50,1505.50,2,70,72.00
11/05/2007,06:49,1505.50,1506.00,1505.25,1506.00,225,9,234.00
11/05/2007,06:50,1506.00,1506.75,1505.50,1505.75,582,626,1208.00
11/05/2007,06:51,1505.75,1505.75,1505.50,1505.50,54,57,111.00
11/05/2007,06:52,1505.50,1505.50,1505.25,1505.25,59,438,497.00
11/05/2007,06:53,1505.25,1505.25,1504.50,1505.00,83,386,469.00
11/05/2007,06:54,1505.00,1505.50,1505.00,1505.25,260,61,321.00
11/05/2007,06:55,1505.50,1505.50,1505.25,1505.50,181,13,194.00
11/05/2007,06:56,1505.50,1505.75,1505.25,1505.75,236,52,288.00
11/05/2007,06:57,1505.75,1506.25,1505.75,1505.75,200,335,535.00
11/05/2007,06:58,1505.50,1505.50,1505.25,1505.50,336,186,522.00
11/05/2007,06:59,1505.75,1505.75,1505.25,1505.25,54,128,182.00
11/05/2007,07:00,1505.50,1505.50,1505.25,1505.50,92,32,124.00
11/05/2007,07:01,1505.50,1505.50,1505.00,1505.25,12,339,351.00
11/05/2007,07:02,1505.00,1505.25,1504.50,1504.75,120,571,691.00
11/05/2007,07:03,1504.75,1505.00,1504.50,1504.50,175,224,399.00
11/05/2007,07:04,1504.50,1504.75,1504.25,1504.50,281,192,473.00
11/05/2007,07:05,1504.50,1504.75,1504.25,1504.25,360,294,654.00
11/05/2007,07:06,1504.00,1504.00,1503.25,1503.50,255,900,1155.00
11/05/2007,07:07,1503.75,1504.00,1503.50,1504.00,164,44,208.00
11/05/2007,07:08,1504.00,1505.25,1503.75,1504.75,941,295,1236.00
11/05/2007,07:09,1505.00,1505.00,1504.25,1504.25,87,112,199.00
11/05/2007,07:10,1504.50,1504.50,1504.00,1504.00,43,175,218.00
11/05/2007,07:11,1504.00,1504.25,1503.50,1504.00,272,294,566.00
11/05/2007,07:12,1504.00,1504.00,1503.50,1503.75,130,162,292.00
11/05/2007,07:13,1504.00,1504.00,1503.25,1503.50,350,314,664.00
11/05/2007,07:14,1503.75,1504.00,1503.50,1503.75,141,143,284.00
11/05/2007,07:15,1503.50,1503.75,1503.25,1503.75,70,142,212.00
11/05/2007,07:16,1503.50,1503.75,1503.50,1503.50,363,182,545.00
11/05/2007,07:17,1503.50,1503.75,1503.25,1503.75,97,271,368.00
11/05/2007,07:18,1503.75,1503.75,1503.00,1503.00,243,541,784.00
11/05/2007,07:19,1503.00,1503.25,1502.75,1503.00,213,900,1113.00
11/05/2007,07:20,1503.25,1503.25,1502.75,1503.00,348,308,656.00
11/05/2007,07:21,1503.00,1503.50,1502.75,1503.25,241,324,565.00
11/05/2007,07:22,1503.50,1503.75,1503.25,1503.50,154,82,236.00
11/05/2007,07:23,1503.50,1503.75,1503.25,1503.50,129,121,250.00
11/05/2007,07:24,1503.50,1503.50,1502.75,1503.00,167,783,950.00
11/05/2007,07:25,1502.75,1503.00,1502.75,1503.00,313,16,329.00
11/05/2007,07:26,1503.00,1503.25,1502.75,1503.00,344,9,353.00
11/05/2007,07:27,1503.00,1503.50,1502.50,1502.50,466,517,983.00
11/05/2007,07:28,1502.75,1503.00,1502.50,1502.75,656,532,1188.00
11/05/2007,07:29,1502.75,1502.75,1502.25,1502.75,439,559,998.00
11/05/2007,07:30,1502.75,1502.75,1502.25,1502.50,43,248,291.00
11/05/2007,07:31,1502.25,1502.50,1501.75,1501.75,113,1888,2001.00
11/05/2007,07:32,1501.75,1502.25,1501.25,1501.50,939,1183,2122.00
11/05/2007,07:33,1501.25,1502.00,1501.00,1501.00,796,2007,2803.00
11/05/2007,07:34,1501.00,1501.25,1500.00,1500.25,700,2510,3210.00
11/05/2007,07:35,1500.25,1500.50,1499.25,1499.50,999,2121,3120.00
11/05/2007,07:36,1499.50,1500.00,1499.50,1499.75,961,431,1392.00
11/05/2007,07:37,1499.75,1500.75,1499.50,1500.75,2384,618,3002.00
11/05/2007,07:38,1500.75,1501.00,1500.50,1500.50,833,590,1423.00
11/05/2007,07:39,1500.25,1500.50,1500.00,1500.00,273,437,710.00
11/05/2007,07:40,1500.00,1500.50,1499.75,1500.50,693,165,858.00
11/05/2007,07:41,1500.75,1501.00,1500.50,1501.00,904,473,1377.00
11/05/2007,07:42,1501.00,1501.25,1501.00,1501.25,493,195,688.00
11/05/2007,07:43,1501.25,1501.50,1500.75,1500.75,1491,1060,2551.00
11/05/2007,07:44,1500.75,1501.25,1500.75,1501.00,532,334,866.00
11/05/2007,07:45,1501.00,1501.25,1500.75,1501.00,272,54,326.00
11/05/2007,07:46,1501.25,1501.50,1501.00,1501.25,203,109,312.00
11/05/2007,07:47,1501.25,1501.50,1501.25,1501.50,470,16,486.00
11/05/2007,07:48,1501.25,1501.75,1500.75,1501.50,1440,676,2116.00
11/05/2007,07:49,1501.75,1502.00,1500.25,1500.25,739,784,1523.00
11/05/2007,07:50,1500.00,1501.00,1500.00,1500.25,1149,870,2019.00
11/05/2007,07:51,1500.25,1500.50,1499.75,1500.25,570,851,1421.00
11/05/2007,07:52,1500.25,1500.25,1500.00,1500.00,45,119,164.00
11/05/2007,07:53,1500.25,1501.00,1500.00,1500.50,917,542,1459.00
11/05/2007,07:54,1500.75,1501.00,1500.50,1500.75,336,397,733.00
11/05/2007,07:55,1500.75,1501.00,1500.25,1501.00,354,472,826.00
11/05/2007,07:56,1501.00,1501.75,1500.75,1501.25,925,449,1374.00
11/05/2007,07:57,1501.50,1501.75,1501.00,1501.25,176,476,652.00
11/05/2007,07:58,1501.25,1501.75,1501.25,1501.75,430,155,585.00
11/05/2007,07:59,1501.75,1502.25,1501.50,1502.25,1047,496,1543.00
11/05/2007,08:00,1502.25,1502.50,1502.00,1502.25,277,604,881.00
11/05/2007,08:01,1502.25,1502.50,1500.75,1501.00,179,1261,1440.00
11/05/2007,08:02,1500.75,1501.75,1500.75,1501.25,468,198,666.00
11/05/2007,08:03,1501.25,1501.25,1500.75,1500.75,63,339,402.00
11/05/2007,08:04,1500.75,1501.00,1500.75,1501.00,79,141,220.00
11/05/2007,08:05,1501.00,1501.75,1500.75,1501.75,428,139,567.00
11/05/2007,08:06,1501.75,1501.75,1500.75,1501.00,380,900,1280.00
11/05/2007,08:07,1501.00,1501.25,1500.75,1501.00,125,69,194.00
11/05/2007,08:08,1500.75,1500.75,1499.25,1499.50,374,2353,2727.00
11/05/2007,08:09,1499.50,1500.75,1499.25,1500.50,995,337,1332.00
11/05/2007,08:10,1500.50,1500.75,1500.25,1500.75,84,285,369.00
11/05/2007,08:11,1500.50,1500.75,1500.50,1500.75,322,56,378.00
11/05/2007,08:12,1500.50,1500.75,1500.25,1500.25,122,244,366.00
11/05/2007,08:13,1500.25,1500.50,1499.50,1499.75,148,1084,1232.00
11/05/2007,08:14,1499.50,1499.75,1499.25,1499.25,231,396,627.00
11/05/2007,08:15,1499.25,1500.50,1499.25,1499.75,1520,373,1893.00
11/05/2007,08:16,1499.50,1500.00,1499.50,1499.75,533,454,987.00
11/05/2007,08:17,1499.75,1500.50,1499.50,1500.25,365,211,576.00
11/05/2007,08:18,1500.00,1500.50,1500.00,1500.25,97,28,125.00
11/05/2007,08:19,1500.00,1500.50,1500.00,1500.25,66,23,89.00
11/05/2007,08:20,1500.00,1500.25,1500.00,1500.25,84,243,327.00
11/05/2007,08:21,1500.00,1500.25,1500.00,1500.00,351,196,547.00
11/05/2007,08:22,1499.75,1500.00,1499.75,1500.00,249,108,357.00
11/05/2007,08:23,1500.00,1500.25,1499.75,1500.00,202,49,251.00
11/05/2007,08:24,1499.75,1500.25,1499.75,1500.25,160,47,207.00
11/05/2007,08:25,1500.25,1500.50,1500.00,1500.25,139,480,619.00
11/05/2007,08:26,1500.00,1500.50,1499.75,1500.00,479,574,1053.00
11/05/2007,08:27,1500.00,1500.50,1499.75,1500.00,186,369,555.00
11/05/2007,08:28,1500.25,1500.25,1499.75,1500.25,244,589,833.00
11/05/2007,08:29,1500.00,1500.25,1499.50,1500.00,321,926,1247.00
11/05/2007,08:30,1500.00,1501.25,1500.00,1500.75,1929,1035,2964.00
11/05/2007,08:31,1501.00,1501.50,1498.50,1498.50,7445,10104,17549.00
11/05/2007,08:32,1498.50,1500.50,1498.50,1500.25,6321,3190,9511.00
11/05/2007,08:33,1500.25,1500.50,1499.50,1499.50,4625,4222,8847.00
11/05/2007,08:34,1499.50,1499.75,1498.25,1499.25,5167,5693,10860.00
11/05/2007,08:35,1499.25,1500.50,1499.00,1500.00,3615,2530,6145.00
11/05/2007,08:36,1500.00,1500.50,1499.50,1500.00,3219,3789,7008.00
11/05/2007,08:37,1500.00,1502.00,1499.75,1502.00,4462,2256,6718.00
11/05/2007,08:38,1501.75,1502.50,1500.75,1501.50,4531,5417,9948.00
11/05/2007,08:39,1501.50,1502.00,1501.00,1501.50,2071,1358,3429.00
11/05/2007,08:40,1501.75,1502.75,1501.25,1502.50,4854,1952,6806.00
11/05/2007,08:41,1502.75,1504.25,1502.50,1503.75,8256,5108,13364.00
11/05/2007,08:42,1503.50,1505.00,1503.25,1504.50,6152,3715,9867.00
11/05/2007,08:43,1504.50,1504.75,1503.75,1504.00,4619,3595,8214.00
11/05/2007,08:44,1503.75,1504.00,1503.00,1503.25,4219,5281,9500.00
11/05/2007,08:45,1503.50,1504.00,1502.50,1503.00,2325,3872,6197.00
11/05/2007,08:46,1503.00,1503.50,1502.00,1502.75,4010,4847,8857.00
11/05/2007,08:47,1502.75,1504.00,1502.75,1503.75,2637,1393,4030.00
11/05/2007,08:48,1503.75,1504.00,1503.25,1503.75,1278,1943,3221.00
11/05/2007,08:49,1503.75,1503.75,1502.75,1503.25,1290,2300,3590.00
11/05/2007,08:50,1503.50,1504.00,1502.75,1504.00,2033,1052,3085.00
11/05/2007,08:51,1504.00,1504.00,1501.00,1501.25,8496,8943,17439.00
11/05/2007,08:52,1501.25,1502.25,1500.75,1501.25,3867,5123,8990.00
11/05/2007,08:53,1501.25,1502.00,1500.50,1501.00,3707,3683,7390.00
11/05/2007,08:54,1501.25,1502.50,1501.25,1502.25,3011,1289,4300.00
11/05/2007,08:55,1502.50,1502.75,1501.75,1502.75,1991,1437,3428.00
11/05/2007,08:56,1502.75,1505.50,1502.25,1505.50,9512,3340,12852.00
11/05/2007,08:57,1505.50,1506.50,1504.75,1506.25,11178,7615,18793.00
11/05/2007,08:58,1506.25,1506.50,1504.50,1505.25,2813,5460,8273.00
11/05/2007,08:59,1505.00,1506.00,1504.75,1505.75,1531,1242,2773.00
11/05/2007,09:00,1505.75,1507.25,1505.50,1506.75,4316,2176,6492.00
11/05/2007,09:01,1506.50,1508.50,1506.25,1508.25,10157,5503,15660.00
11/05/2007,09:02,1508.00,1509.75,1508.00,1508.25,8502,6523,15025.00
11/05/2007,09:03,1508.50,1511.00,1508.00,1510.25,11311,7217,18528.00
11/05/2007,09:04,1510.25,1510.50,1508.50,1508.75,5325,7042,12367.00
11/05/2007,09:05,1508.75,1509.00,1508.00,1508.75,3688,3923,7611.00
11/05/2007,09:06,1508.75,1508.75,1507.50,1507.75,3102,4405,7507.00
11/05/2007,09:07,1508.00,1508.50,1507.25,1507.50,2519,3137,5656.00
11/05/2007,09:08,1507.50,1508.50,1506.75,1507.00,2764,4562,7326.00
11/05/2007,09:09,1506.75,1507.50,1506.50,1507.25,3136,2608,5744.00
11/05/2007,09:10,1507.25,1507.25,1505.00,1505.25,3551,6365,9916.00
11/05/2007,09:11,1505.25,1507.00,1505.25,1506.50,3635,2114,5749.00
11/05/2007,09:12,1506.50,1506.50,1505.50,1506.25,1348,2215,3563.00
11/05/2007,09:13,1506.00,1507.25,1505.00,1506.75,3203,2383,5586.00
11/05/2007,09:14,1506.75,1507.00,1505.25,1506.00,1667,3527,5194.00
11/05/2007,09:15,1506.00,1508.00,1505.75,1507.50,7440,2728,10168.00
11/05/2007,09:16,1507.75,1507.75,1506.50,1506.75,1066,2491,3557.00
11/05/2007,09:17,1507.00,1507.50,1505.25,1505.75,5020,5536,10556.00
11/05/2007,09:18,1505.50,1505.75,1504.25,1504.50,1271,4502,5773.00
11/05/2007,09:19,1504.50,1505.00,1504.00,1504.25,2452,4025,6477.00
11/05/2007,09:20,1504.25,1505.00,1503.75,1504.75,3281,2392,5673.00
11/05/2007,09:21,1504.75,1505.75,1504.50,1505.75,2691,835,3526.00
11/05/2007,09:22,1505.50,1506.50,1505.25,1505.75,2750,2034,4784.00
11/05/2007,09:23,1506.00,1506.00,1505.25,1506.00,1210,1510,2720.00
11/05/2007,09:24,1505.75,1507.00,1505.75,1507.00,4242,1081,5323.00
11/05/2007,09:25,1506.75,1507.50,1506.50,1507.00,1644,1067,2711.00
11/05/2007,09:26,1507.00,1508.00,1506.75,1507.50,2797,1108,3905.00
11/05/2007,09:27,1507.50,1507.75,1506.25,1506.75,1525,2152,3677.00
11/05/2007,09:28,1506.75,1508.50,1506.50,1508.00,4341,1066,5407.00
11/05/2007,09:29,1508.00,1508.25,1506.50,1507.00,3178,5413,8591.00
11/05/2007,09:30,1506.75,1507.00,1504.75,1505.25,2452,5295,7747.00
11/05/2007,09:31,1505.50,1506.75,1505.00,1506.50,1920,2362,4282.00
11/05/2007,09:32,1506.50,1506.50,1505.00,1505.50,1423,3179,4602.00
11/05/2007,09:33,1505.75,1506.50,1505.25,1506.25,2526,1321,3847.00
11/05/2007,09:34,1506.00,1506.75,1505.25,1506.25,2369,2336,4705.00
11/05/2007,09:35,1506.50,1507.50,1506.50,1506.75,3177,2781,5958.00
11/05/2007,09:36,1506.75,1508.00,1506.75,1508.00,2020,617,2637.00
11/05/2007,09:37,1508.00,1510.00,1507.75,1509.25,8516,5510,14026.00
11/05/2007,09:38,1509.25,1509.75,1508.75,1509.00,1374,2533,3907.00
11/05/2007,09:39,1509.00,1510.50,1508.50,1510.00,6489,2572,9061.00
11/05/2007,09:40,1510.00,1510.25,1509.25,1509.75,2737,3007,5744.00
11/05/2007,09:41,1509.75,1510.00,1509.00,1509.00,1852,2772,4624.00
11/05/2007,09:42,1509.00,1509.75,1508.25,1509.50,2220,2720,4940.00
11/05/2007,09:43,1509.50,1510.75,1509.50,1510.50,4304,1389,5693.00
11/05/2007,09:44,1510.50,1512.00,1510.25,1511.25,8629,4892,13521.00
11/05/2007,09:45,1511.25,1512.50,1511.00,1511.75,5170,4702,9872.00
11/05/2007,09:46,1511.75,1512.25,1511.50,1511.75,2932,2644,5576.00
11/05/2007,09:47,1511.75,1512.00,1511.00,1511.75,1418,3587,5005.00
11/05/2007,09:48,1511.50,1511.75,1510.50,1510.75,1023,2010,3033.00
11/05/2007,09:49,1511.00,1512.50,1510.75,1512.00,4155,2199,6354.00
11/05/2007,09:50,1512.25,1512.50,1510.75,1510.75,1780,3653,5433.00
11/05/2007,09:51,1510.75,1511.00,1509.50,1509.75,1446,4516,5962.00
11/05/2007,09:52,1509.50,1510.00,1508.75,1508.75,1910,3764,5674.00
11/05/2007,09:53,1508.75,1509.75,1508.75,1509.75,2316,719,3035.00
11/05/2007,09:54,1509.75,1510.00,1509.00,1509.25,789,1612,2401.00
11/05/2007,09:55,1509.25,1510.00,1509.00,1509.75,896,1098,1994.00
11/05/2007,09:56,1509.50,1510.75,1509.50,1510.75,2299,579,2878.00
11/05/2007,09:57,1510.50,1510.75,1509.75,1510.25,958,1572,2530.00
11/05/2007,09:58,1510.00,1510.25,1508.75,1509.00,1144,1506,2650.00
11/05/2007,09:59,1509.00,1509.00,1508.00,1508.50,1550,3091,4641.00
11/05/2007,10:00,1508.50,1508.75,1508.00,1508.75,1078,951,2029.00
11/05/2007,10:01,1508.75,1509.75,1508.25,1509.25,1255,963,2218.00
11/05/2007,10:02,1509.50,1509.75,1508.75,1509.50,1011,1339,2350.00
11/05/2007,10:03,1509.25,1509.50,1508.75,1509.00,462,649,1111.00
11/05/2007,10:04,1509.00,1509.75,1508.75,1509.50,743,701,1444.00
11/05/2007,10:05,1509.25,1509.25,1508.50,1508.75,690,842,1532.00
11/05/2007,10:06,1508.50,1510.50,1508.50,1510.00,2346,1228,3574.00
11/05/2007,10:07,1510.25,1510.50,1509.00,1509.25,846,2041,2887.00
11/05/2007,10:08,1509.25,1509.75,1509.00,1509.50,388,245,633.00
11/05/2007,10:09,1509.50,1510.25,1509.50,1510.00,778,222,1000.00
11/05/2007,10:10,1510.25,1511.00,1510.00,1510.00,2121,1227,3348.00
11/05/2007,10:11,1510.00,1510.25,1507.50,1507.75,1244,4200,5444.00
11/05/2007,10:12,1507.75,1508.25,1507.25,1507.50,2269,3292,5561.00
11/05/2007,10:13,1507.25,1508.00,1507.25,1507.75,3088,2825,5913.00
11/05/2007,10:14,1507.75,1508.50,1507.50,1508.00,734,637,1371.00
11/05/2007,10:15,1507.75,1509.25,1507.75,1508.50,1766,1353,3119.00
11/05/2007,10:16,1508.50,1508.50,1507.50,1507.50,557,899,1456.00
11/05/2007,10:17,1507.75,1507.75,1506.50,1506.75,911,2523,3434.00
11/05/2007,10:18,1506.75,1507.00,1506.00,1506.25,1156,2392,3548.00
11/05/2007,10:19,1506.25,1506.50,1506.00,1506.25,1024,801,1825.00
11/05/2007,10:20,1506.25,1507.00,1506.25,1507.00,1565,491,2056.00
11/05/2007,10:21,1507.00,1507.75,1506.00,1507.50,1710,1299,3009.00
11/05/2007,10:22,1507.50,1508.00,1507.50,1507.75,1210,803,2013.00
11/05/2007,10:23,1507.75,1508.50,1507.75,1508.25,962,322,1284.00
11/05/2007,10:24,1508.25,1509.00,1507.75,1508.00,1251,2451,3702.00
11/05/2007,10:25,1507.75,1508.25,1507.25,1507.50,667,1034,1701.00
11/05/2007,10:26,1507.50,1508.00,1507.25,1508.00,1303,702,2005.00
11/05/2007,10:27,1508.00,1508.00,1507.00,1507.75,2001,946,2947.00
11/05/2007,10:28,1507.50,1507.75,1506.75,1507.75,1014,1259,2273.00
11/05/2007,10:29,1507.50,1508.25,1507.00,1507.25,808,1792,2600.00
11/05/2007,10:30,1507.00,1507.75,1506.75,1507.25,2092,1924,4016.00
11/05/2007,10:31,1507.50,1507.50,1507.00,1507.00,417,530,947.00
11/05/2007,10:32,1507.00,1507.50,1507.00,1507.25,201,564,765.00
11/05/2007,10:33,1507.25,1507.25,1506.75,1507.25,1284,883,2167.00
11/05/2007,10:34,1507.25,1508.25,1507.00,1507.75,1522,1195,2717.00
11/05/2007,10:35,1508.00,1508.00,1507.50,1507.75,648,578,1226.00
11/05/2007,10:36,1507.50,1508.00,1507.50,1507.50,270,300,570.00
11/05/2007,10:37,1507.25,1507.50,1506.50,1506.75,1018,1259,2277.00
11/05/2007,10:38,1506.75,1507.50,1506.50,1506.50,1189,1054,2243.00
11/05/2007,10:39,1506.75,1507.00,1506.25,1506.50,817,447,1264.00
11/05/2007,10:40,1506.50,1507.00,1506.25,1506.25,677,709,1386.00
11/05/2007,10:41,1506.25,1509.00,1506.25,1509.00,3945,1601,5546.00
11/05/2007,10:42,1509.00,1510.00,1508.75,1509.50,3666,1175,4841.00
11/05/2007,10:43,1509.50,1510.00,1509.25,1509.75,2004,1045,3049.00
11/05/2007,10:44,1510.00,1510.50,1509.75,1510.50,1437,676,2113.00
11/05/2007,10:45,1510.50,1510.50,1509.50,1509.75,607,1799,2406.00
11/05/2007,10:46,1509.50,1510.00,1509.50,1510.00,399,1078,1477.00
11/05/2007,10:47,1509.75,1510.50,1509.75,1510.50,1664,666,2330.00
11/05/2007,10:48,1510.50,1512.50,1510.25,1511.75,6071,1818,7889.00
11/05/2007,10:49,1511.75,1512.00,1511.25,1511.25,811,1237,2048.00
11/05/2007,10:50,1511.25,1511.50,1511.00,1511.50,543,727,1270.00
11/05/2007,10:51,1511.50,1511.75,1510.75,1511.00,968,788,1756.00
11/05/2007,10:52,1510.75,1511.00,1510.50,1510.50,155,748,903.00
11/05/2007,10:53,1510.25,1510.50,1510.00,1510.00,859,1302,2161.00
11/05/2007,10:54,1510.25,1510.50,1510.00,1510.25,196,119,315.00
11/05/2007,10:55,1510.25,1511.25,1510.25,1510.50,1202,673,1875.00
11/05/2007,10:56,1510.25,1510.50,1509.75,1509.75,249,1001,1250.00
11/05/2007,10:57,1509.75,1510.75,1509.50,1510.25,1104,944,2048.00
11/05/2007,10:58,1510.00,1510.00,1509.75,1510.00,44,242,286.00
11/05/2007,10:59,1509.75,1510.00,1509.50,1509.50,34,767,801.00
11/05/2007,11:00,1509.50,1510.00,1509.25,1510.00,873,379,1252.00
11/05/2007,11:01,1510.00,1510.75,1510.00,1510.75,916,267,1183.00
11/05/2007,11:02,1510.75,1511.25,1510.25,1510.75,801,536,1337.00
11/05/2007,11:03,1511.00,1511.00,1509.50,1510.00,1084,1003,2087.00
11/05/2007,11:04,1510.00,1510.75,1509.75,1510.75,604,204,808.00
11/05/2007,11:05,1510.75,1510.75,1508.25,1509.00,1068,3355,4423.00
11/05/2007,11:06,1508.75,1509.25,1508.25,1508.25,1043,2129,3172.00
11/05/2007,11:07,1508.25,1508.50,1507.50,1507.75,967,2150,3117.00
11/05/2007,11:08,1507.75,1508.50,1507.50,1507.50,1020,1840,2860.00
11/05/2007,11:09,1507.50,1507.75,1506.50,1507.25,2008,2695,4703.00
11/05/2007,11:10,1507.50,1508.25,1507.25,1508.00,1487,389,1876.00
11/05/2007,11:11,1507.75,1508.00,1507.25,1507.25,120,688,808.00
11/05/2007,11:12,1507.25,1507.75,1507.00,1507.50,738,677,1415.00
11/05/2007,11:13,1507.50,1507.50,1506.50,1507.00,1449,1699,3148.00
11/05/2007,11:14,1507.00,1507.00,1506.00,1506.50,645,2335,2980.00
11/05/2007,11:15,1506.25,1507.50,1506.25,1506.50,1633,841,2474.00
11/05/2007,11:16,1506.50,1507.50,1506.25,1507.00,640,511,1151.00
11/05/2007,11:17,1507.00,1507.25,1506.75,1507.00,548,793,1341.00
11/05/2007,11:18,1506.75,1508.00,1506.75,1507.00,1875,1098,2973.00
11/05/2007,11:19,1506.75,1507.50,1506.50,1507.25,1466,1193,2659.00
11/05/2007,11:20,1507.25,1507.75,1507.00,1507.50,442,207,649.00
11/05/2007,11:21,1507.25,1507.75,1507.25,1507.75,349,420,769.00
11/05/2007,11:22,1507.75,1507.75,1507.25,1507.50,112,343,455.00
11/05/2007,11:23,1507.50,1508.00,1507.25,1507.25,619,579,1198.00
11/05/2007,11:24,1507.25,1507.50,1507.00,1507.25,326,452,778.00
11/05/2007,11:25,1507.00,1507.00,1505.00,1505.75,2318,4592,6910.00
11/05/2007,11:26,1505.50,1506.25,1505.00,1505.75,676,1073,1749.00
11/05/2007,11:27,1505.75,1506.25,1505.50,1506.00,745,657,1402.00
11/05/2007,11:28,1506.00,1506.00,1505.00,1505.50,1193,915,2108.00
11/05/2007,11:29,1505.50,1506.75,1505.50,1506.75,1896,319,2215.00
11/05/2007,11:30,1506.75,1507.25,1506.25,1506.75,821,586,1407.00
11/05/2007,11:31,1506.75,1507.00,1505.75,1505.75,222,1813,2035.00
11/05/2007,11:32,1505.75,1506.00,1505.25,1506.00,911,747,1658.00
11/05/2007,11:33,1506.00,1506.50,1505.75,1505.75,267,1314,1581.00
11/05/2007,11:34,1505.75,1506.50,1505.50,1506.00,738,317,1055.00
11/05/2007,11:35,1506.25,1507.00,1506.00,1507.00,1027,206,1233.00
11/05/2007,11:36,1507.00,1508.00,1506.75,1507.50,2705,2025,4730.00
11/05/2007,11:37,1507.50,1508.00,1507.00,1507.25,689,1244,1933.00
11/05/2007,11:38,1507.50,1507.75,1507.00,1507.50,356,222,578.00
11/05/2007,11:39,1507.50,1507.75,1507.25,1507.25,25,159,184.00
11/05/2007,11:40,1507.25,1509.50,1507.25,1508.75,3841,1312,5153.00
11/05/2007,11:41,1509.00,1509.25,1508.25,1509.00,987,1205,2192.00
11/05/2007,11:42,1508.75,1509.00,1508.50,1509.00,564,204,768.00
11/05/2007,11:43,1508.75,1508.75,1508.00,1508.25,465,1415,1880.00
11/05/2007,11:44,1508.25,1508.50,1508.00,1508.25,148,139,287.00
11/05/2007,11:45,1508.25,1508.50,1507.75,1508.25,423,516,939.00
11/05/2007,11:46,1508.50,1509.00,1508.25,1508.75,1070,410,1480.00
11/05/2007,11:47,1508.75,1509.00,1508.25,1508.75,576,285,861.00
11/05/2007,11:48,1508.75,1509.00,1508.25,1508.25,49,441,490.00
11/05/2007,11:49,1508.25,1508.50,1508.00,1508.25,110,202,312.00
11/05/2007,11:50,1508.50,1509.00,1508.25,1508.75,854,812,1666.00
11/05/2007,11:51,1508.75,1509.00,1507.25,1507.75,665,1249,1914.00
11/05/2007,11:52,1507.50,1507.75,1506.50,1507.00,532,1488,2020.00
11/05/2007,11:53,1506.75,1507.50,1506.00,1506.25,730,1405,2135.00
11/05/2007,11:54,1506.00,1507.00,1506.00,1506.75,1096,1235,2331.00
11/05/2007,11:55,1506.50,1507.00,1506.00,1506.00,178,736,914.00
11/05/2007,11:56,1506.00,1507.00,1506.00,1506.75,460,225,685.00
11/05/2007,11:57,1507.00,1507.50,1506.25,1506.25,1377,902,2279.00
11/05/2007,11:58,1506.50,1507.00,1506.00,1506.75,736,347,1083.00
11/05/2007,11:59,1506.75,1507.75,1506.50,1507.00,764,244,1008.00
11/05/2007,12:00,1507.25,1507.75,1507.00,1507.50,596,301,897.00
11/05/2007,12:01,1507.50,1508.25,1507.00,1507.75,950,822,1772.00
11/05/2007,12:02,1507.75,1508.75,1507.75,1508.50,1430,1441,2871.00
11/05/2007,12:03,1508.50,1509.00,1508.00,1508.50,724,1409,2133.00
11/05/2007,12:04,1508.75,1509.25,1508.50,1508.75,972,799,1771.00
11/05/2007,12:05,1508.75,1509.00,1508.00,1508.00,191,1100,1291.00
11/05/2007,12:06,1508.00,1508.25,1507.50,1507.75,228,675,903.00
11/05/2007,12:07,1508.00,1508.00,1507.50,1507.75,58,461,519.00
11/05/2007,12:08,1507.50,1508.75,1507.25,1508.50,1015,644,1659.00
11/05/2007,12:09,1508.50,1508.75,1507.00,1507.00,213,1064,1277.00
11/05/2007,12:10,1507.25,1507.25,1506.25,1506.50,705,1464,2169.00
11/05/2007,12:11,1506.75,1506.75,1506.25,1506.25,315,395,710.00
11/05/2007,12:12,1506.50,1506.50,1505.50,1505.75,1296,2018,3314.00
11/05/2007,12:13,1506.00,1507.00,1505.75,1506.25,1731,1361,3092.00
11/05/2007,12:14,1506.25,1506.75,1506.25,1506.50,832,263,1095.00
11/05/2007,12:15,1506.50,1506.75,1505.75,1506.00,280,804,1084.00
11/05/2007,12:16,1506.00,1506.00,1505.25,1505.75,399,1181,1580.00
11/05/2007,12:17,1505.50,1506.50,1505.50,1506.50,924,235,1159.00
11/05/2007,12:18,1506.25,1506.50,1504.50,1505.00,964,2973,3937.00
11/05/2007,12:19,1504.75,1505.00,1503.25,1503.25,1685,4507,6192.00
11/05/2007,12:20,1503.25,1504.50,1503.25,1504.50,4194,2144,6338.00
11/05/2007,12:21,1504.50,1504.50,1503.50,1503.75,802,1585,2387.00
11/05/2007,12:22,1503.75,1504.50,1503.50,1503.50,1130,1015,2145.00
11/05/2007,12:23,1503.75,1504.25,1503.50,1504.25,768,838,1606.00
11/05/2007,12:24,1504.25,1504.75,1503.25,1503.75,1803,2041,3844.00
11/05/2007,12:25,1503.75,1504.50,1503.25,1504.50,1944,2482,4426.00
11/05/2007,12:26,1504.25,1504.75,1503.25,1503.75,1044,2328,3372.00
11/05/2007,12:27,1503.75,1504.75,1503.50,1504.25,1243,462,1705.00
11/05/2007,12:28,1504.25,1505.00,1504.25,1504.75,1292,593,1885.00
11/05/2007,12:29,1504.75,1505.50,1504.50,1504.75,1154,965,2119.00
11/05/2007,12:30,1505.00,1505.00,1503.75,1504.25,890,1941,2831.00
11/05/2007,12:31,1504.00,1505.00,1503.75,1504.75,949,433,1382.00
11/05/2007,12:32,1504.50,1504.75,1504.00,1504.50,506,724,1230.00
11/05/2007,12:33,1504.25,1505.00,1504.25,1504.75,435,212,647.00
11/05/2007,12:34,1504.75,1504.75,1504.00,1504.25,239,682,921.00
11/05/2007,12:35,1504.25,1505.00,1503.50,1504.00,1665,1523,3188.00
11/05/2007,12:36,1504.00,1504.50,1503.75,1504.25,876,544,1420.00
11/05/2007,12:37,1504.25,1504.50,1502.25,1502.25,1588,5219,6807.00
11/05/2007,12:38,1502.25,1502.50,1501.75,1502.25,1743,3118,4861.00
11/05/2007,12:39,1502.50,1504.00,1502.25,1503.25,4067,2620,6687.00
11/05/2007,12:40,1503.00,1503.75,1502.50,1503.50,1657,1241,2898.00
11/05/2007,12:41,1503.50,1503.75,1503.25,1503.50,562,265,827.00
11/05/2007,12:42,1503.75,1504.00,1503.25,1503.75,1508,657,2165.00
11/05/2007,12:43,1503.50,1503.75,1502.50,1503.00,693,1712,2405.00
11/05/2007,12:44,1503.00,1503.00,1501.25,1501.50,1240,3310,4550.00
11/05/2007,12:45,1501.25,1502.50,1501.25,1502.00,2354,1281,3635.00
11/05/2007,12:46,1502.25,1502.25,1500.75,1501.25,2341,5630,7971.00
11/05/2007,12:47,1501.00,1501.75,1500.75,1501.50,2026,1409,3435.00
11/05/2007,12:48,1501.50,1502.25,1501.50,1502.00,1791,857,2648.00
11/05/2007,12:49,1502.00,1502.25,1500.50,1500.75,1489,3238,4727.00
11/05/2007,12:50,1501.00,1501.00,1498.75,1499.50,4193,8343,12536.00
11/05/2007,12:51,1499.50,1499.50,1498.00,1499.25,4359,7913,12272.00
11/05/2007,12:52,1499.25,1500.50,1499.25,1500.25,3395,1816,5211.00
11/05/2007,12:53,1500.25,1500.25,1499.50,1499.75,882,1783,2665.00
11/05/2007,12:54,1500.00,1500.00,1497.50,1498.00,2855,6743,9598.00
11/05/2007,12:55,1498.25,1498.50,1497.25,1497.75,1796,3958,5754.00
11/05/2007,12:56,1498.00,1498.00,1496.50,1497.50,3071,4941,8012.00
11/05/2007,12:57,1497.50,1498.75,1497.25,1498.00,3594,2081,5675.00
11/05/2007,12:58,1498.00,1498.50,1497.25,1497.75,1289,2096,3385.00
11/05/2007,12:59,1497.50,1498.00,1497.00,1497.75,2126,2062,4188.00
11/05/2007,13:00,1497.50,1498.50,1497.25,1498.50,2010,2232,4242.00
11/05/2007,13:01,1498.50,1499.75,1498.25,1498.50,3078,3691,6769.00
11/05/2007,13:02,1498.25,1499.50,1498.00,1499.25,1990,1861,3851.00
11/05/2007,13:03,1499.50,1499.75,1498.00,1498.25,1489,3090,4579.00
11/05/2007,13:04,1498.00,1500.25,1498.00,1500.25,3198,1864,5062.00
11/05/2007,13:05,1500.25,1500.75,1499.75,1500.25,4062,3208,7270.00
11/05/2007,13:06,1500.25,1500.50,1499.25,1499.50,1689,1955,3644.00
11/05/2007,13:07,1499.50,1500.25,1499.50,1500.00,1793,1245,3038.00
11/05/2007,13:08,1500.00,1500.75,1499.25,1500.25,2525,2128,4653.00
11/05/2007,13:09,1500.25,1500.75,1499.50,1499.50,1162,1622,2784.00
11/05/2007,13:10,1499.75,1500.50,1499.50,1500.25,1554,890,2444.00
11/05/2007,13:11,1500.25,1500.50,1499.75,1500.00,1165,1331,2496.00
11/05/2007,13:12,1500.00,1501.75,1499.75,1501.50,4401,2036,6437.00
11/05/2007,13:13,1501.50,1501.50,1500.50,1500.50,1086,1354,2440.00
11/05/2007,13:14,1500.50,1500.75,1500.00,1500.75,1205,1083,2288.00
11/05/2007,13:15,1500.75,1500.75,1499.75,1500.25,1166,2019,3185.00
11/05/2007,13:16,1500.25,1501.25,1499.75,1500.50,2273,1090,3363.00
11/05/2007,13:17,1500.75,1501.00,1500.00,1501.00,1483,2063,3546.00
11/05/2007,13:18,1501.00,1501.25,1500.50,1501.00,2210,1161,3371.00
11/05/2007,13:19,1501.00,1501.00,1499.75,1499.75,1100,2323,3423.00
11/05/2007,13:20,1499.75,1500.00,1498.50,1499.25,3158,4082,7240.00
11/05/2007,13:21,1499.25,1499.50,1498.50,1499.00,959,2504,3463.00
11/05/2007,13:22,1499.00,1499.50,1498.75,1499.50,614,316,930.00
11/05/2007,13:23,1499.25,1499.50,1498.25,1498.75,1452,2997,4449.00
11/05/2007,13:24,1498.50,1499.00,1497.50,1498.00,1652,3742,5394.00
11/05/2007,13:25,1498.00,1498.50,1497.50,1498.50,1284,849,2133.00
11/05/2007,13:26,1498.50,1498.50,1496.50,1496.50,3444,7697,11141.00
11/05/2007,13:27,1496.50,1496.75,1495.25,1496.00,5828,11500,17328.00
11/05/2007,13:28,1496.00,1497.00,1495.75,1496.75,3719,2494,6213.00
11/05/2007,13:29,1496.75,1498.50,1496.25,1498.25,5076,3062,8138.00
11/05/2007,13:30,1498.50,1499.00,1497.75,1498.00,2155,2173,4328.00
11/05/2007,13:31,1498.00,1498.50,1497.75,1498.00,1575,1191,2766.00
11/05/2007,13:32,1498.00,1498.25,1496.75,1497.25,1662,2103,3765.00
11/05/2007,13:33,1497.25,1497.50,1496.00,1497.00,2452,3790,6242.00
11/05/2007,13:34,1496.75,1497.00,1495.50,1496.00,1455,2359,3814.00
11/05/2007,13:35,1496.50,1496.50,1494.25,1495.25,4292,8681,12973.00
11/05/2007,13:36,1495.25,1496.50,1494.75,1496.00,3210,2398,5608.00
11/05/2007,13:37,1496.25,1496.75,1495.75,1496.25,2044,2256,4300.00
11/05/2007,13:38,1496.50,1497.75,1496.00,1497.50,2692,1745,4437.00
11/05/2007,13:39,1497.25,1498.25,1496.75,1498.25,2269,1522,3791.00
11/05/2007,13:40,1498.25,1499.50,1498.25,1498.50,3755,2340,6095.00
11/05/2007,13:41,1498.50,1498.75,1497.75,1498.00,1418,1738,3156.00
11/05/2007,13:42,1498.00,1498.50,1497.75,1497.75,1117,993,2110.00
11/05/2007,13:43,1498.00,1498.50,1497.75,1498.50,1718,859,2577.00
11/05/2007,13:44,1498.50,1498.75,1497.50,1497.50,297,1133,1430.00
11/05/2007,13:45,1497.50,1499.50,1497.25,1499.00,4135,2378,6513.00
11/05/2007,13:46,1499.25,1500.00,1499.00,1500.00,3184,1828,5012.00
11/05/2007,13:47,1500.25,1500.25,1499.25,1499.25,744,2296,3040.00
11/05/2007,13:48,1499.50,1500.75,1499.25,1499.75,4519,2386,6905.00
11/05/2007,13:49,1500.00,1501.25,1499.75,1500.25,3663,2509,6172.00
11/05/2007,13:50,1500.50,1501.75,1500.25,1501.00,4870,2626,7496.00
11/05/2007,13:51,1501.25,1502.50,1501.00,1502.00,7843,2911,10754.00
11/05/2007,13:52,1502.25,1502.25,1501.25,1501.50,1378,2237,3615.00
11/05/2007,13:53,1501.50,1503.50,1501.50,1503.25,5556,2642,8198.00
11/05/2007,13:54,1503.25,1503.50,1502.00,1502.50,3775,3971,7746.00
11/05/2007,13:55,1502.50,1502.75,1502.00,1502.75,1257,660,1917.00
11/05/2007,13:56,1502.75,1502.75,1501.25,1501.50,1989,3213,5202.00
11/05/2007,13:57,1501.75,1502.00,1501.25,1501.50,951,1244,2195.00
11/05/2007,13:58,1501.75,1503.00,1501.50,1502.50,2593,718,3311.00
11/05/2007,13:59,1502.75,1502.75,1501.75,1502.00,2052,1778,3830.00
11/05/2007,14:00,1502.00,1502.00,1500.25,1500.50,568,2958,3526.00
11/05/2007,14:01,1500.25,1501.00,1500.00,1500.75,1812,1205,3017.00
11/05/2007,14:02,1500.75,1502.50,1500.50,1502.25,3934,2801,6735.00
11/05/2007,14:03,1502.25,1502.25,1500.50,1500.75,1082,2733,3815.00
11/05/2007,14:04,1500.75,1502.25,1500.75,1502.00,1692,537,2229.00
11/05/2007,14:05,1502.00,1502.25,1501.25,1501.50,1229,1138,2367.00
11/05/2007,14:06,1501.75,1503.50,1501.75,1503.50,3131,1514,4645.00
11/05/2007,14:07,1503.25,1507.75,1503.25,1507.50,19281,9333,28614.00
11/05/2007,14:08,1507.25,1511.50,1507.00,1509.00,16670,14257,30927.00
11/05/2007,14:09,1508.75,1509.00,1506.75,1507.75,7149,8556,15705.00
11/05/2007,14:10,1508.00,1508.00,1506.25,1506.25,1601,3617,5218.00
11/05/2007,14:11,1506.25,1507.75,1506.00,1507.50,3367,1909,5276.00
11/05/2007,14:12,1507.75,1508.00,1505.25,1505.75,2943,5798,8741.00
11/05/2007,14:13,1505.75,1507.00,1505.50,1506.00,2672,2589,5261.00
11/05/2007,14:14,1506.00,1507.50,1505.75,1507.50,3366,1434,4800.00
11/05/2007,14:15,1507.50,1508.00,1505.75,1505.75,2352,3931,6283.00
11/05/2007,14:16,1506.00,1508.00,1505.75,1506.75,2548,1971,4519.00
11/05/2007,14:17,1506.50,1507.25,1505.75,1506.00,1082,3654,4736.00
11/05/2007,14:18,1506.00,1506.75,1505.75,1506.25,1741,2406,4147.00
11/05/2007,14:19,1506.25,1507.75,1505.50,1507.00,2603,2060,4663.00
11/05/2007,14:20,1507.25,1508.50,1506.75,1507.25,3531,2096,5627.00
11/05/2007,14:21,1507.50,1510.75,1507.25,1510.75,7968,2922,10890.00
11/05/2007,14:22,1510.75,1512.00,1509.00,1509.25,7966,6550,14516.00
11/05/2007,14:23,1509.25,1510.75,1509.25,1509.75,2346,3071,5417.00
11/05/2007,14:24,1510.00,1513.00,1509.50,1512.50,9176,2576,11752.00
11/05/2007,14:25,1512.75,1514.75,1512.00,1513.50,13568,6630,20198.00
11/05/2007,14:26,1513.50,1513.50,1510.75,1511.50,3976,6513,10489.00
11/05/2007,14:27,1511.75,1514.50,1511.00,1513.00,6754,4098,10852.00
11/05/2007,14:28,1513.00,1513.25,1510.75,1512.25,2667,4281,6948.00
11/05/2007,14:29,1512.00,1513.00,1511.50,1511.75,1613,2083,3696.00
11/05/2007,14:30,1511.75,1513.25,1511.75,1512.25,2860,3005,5865.00
11/05/2007,14:31,1512.25,1513.25,1511.50,1512.00,2010,2866,4876.00
11/05/2007,14:32,1512.00,1512.50,1511.00,1511.50,2587,2700,5287.00
11/05/2007,14:33,1511.25,1512.00,1511.00,1511.50,1876,964,2840.00
11/05/2007,14:34,1511.25,1512.00,1511.25,1511.75,1750,1541,3291.00
11/05/2007,14:35,1511.75,1513.00,1511.75,1513.00,4310,2462,6772.00
11/05/2007,14:36,1512.75,1515.25,1512.25,1515.00,7741,3436,11177.00
11/05/2007,14:37,1515.25,1516.25,1513.75,1514.25,7461,6278,13739.00
11/05/2007,14:38,1514.25,1514.50,1512.50,1512.75,1618,3564,5182.00
11/05/2007,14:39,1512.75,1513.50,1512.50,1512.50,804,1550,2354.00
11/05/2007,14:40,1512.50,1513.25,1511.50,1513.00,2532,2732,5264.00
11/05/2007,14:41,1513.00,1513.75,1511.25,1511.50,2449,4252,6701.00
11/05/2007,14:42,1511.50,1512.00,1510.25,1510.25,1545,3894,5439.00
11/05/2007,14:43,1510.50,1510.50,1508.25,1509.25,5706,6605,12311.00
11/05/2007,14:44,1509.00,1509.25,1507.25,1508.25,1800,4589,6389.00
11/05/2007,14:45,1508.25,1508.50,1507.50,1508.00,1665,1666,3331.00
11/05/2007,14:46,1508.25,1508.75,1507.75,1508.25,1785,1915,3700.00
11/05/2007,14:47,1508.25,1509.00,1507.50,1508.75,2818,1713,4531.00
11/05/2007,14:48,1509.00,1509.25,1508.25,1509.25,1144,1255,2399.00
11/05/2007,14:49,1509.25,1510.00,1509.25,1509.50,2425,717,3142.00
11/05/2007,14:50,1509.50,1509.75,1508.25,1508.25,2711,4723,7434.00
11/05/2007,14:51,1508.00,1508.50,1507.50,1508.50,2215,2610,4825.00
11/05/2007,14:52,1508.75,1509.50,1508.50,1509.50,2366,754,3120.00
11/05/2007,14:53,1509.50,1509.75,1507.75,1507.75,989,3243,4232.00
11/05/2007,14:54,1507.75,1509.50,1507.75,1509.50,3818,591,4409.00
11/05/2007,14:55,1509.75,1510.25,1509.25,1509.75,1431,1665,3096.00
11/05/2007,14:56,1510.00,1510.00,1509.00,1509.50,879,1113,1992.00
11/05/2007,14:57,1509.75,1509.75,1508.25,1509.00,1566,2445,4011.00
11/05/2007,14:58,1509.00,1509.25,1508.50,1509.00,1486,1892,3378.00
11/05/2007,14:59,1509.25,1509.25,1507.75,1508.00,1317,4482,5799.00
11/05/2007,15:00,1508.25,1508.25,1506.00,1506.50,4731,16840,21571.00
11/05/2007,15:01,1506.50,1507.00,1505.75,1506.25,10046,12485,22531.00
11/05/2007,15:02,1506.25,1506.25,1505.50,1506.00,2054,1698,3752.00
11/05/2007,15:03,1506.00,1506.50,1505.75,1506.50,3122,1439,4561.00
11/05/2007,15:04,1506.25,1506.50,1506.00,1506.25,1189,2254,3443.00
11/05/2007,15:05,1506.25,1506.50,1505.75,1506.00,2084,2403,4487.00
11/05/2007,15:06,1506.00,1506.50,1505.75,1506.25,2556,1377,3933.00
11/05/2007,15:07,1506.50,1506.50,1505.50,1505.75,878,1218,2096.00
11/05/2007,15:08,1505.75,1506.25,1505.50,1506.00,1392,854,2246.00
11/05/2007,15:09,1506.00,1506.00,1504.75,1505.25,561,2799,3360.00
11/05/2007,15:10,1505.25,1505.25,1504.25,1504.25,714,2824,3538.00
11/05/2007,15:11,1504.50,1504.75,1503.75,1504.75,2580,1761,4341.00
11/05/2007,15:12,1504.75,1505.00,1504.50,1505.00,1955,1269,3224.00
11/05/2007,15:13,1505.00,1505.25,1504.75,1505.00,1090,773,1863.00
11/05/2007,15:14,1505.00,1505.00,1504.25,1504.50,1002,1751,2753.00
11/05/2007,15:15,1504.25,1506.00,1504.25,1505.25,5869,4030,9899.00
11/05/2007,15:31,1505.50,1506.00,1505.50,1506.00,620,28,648.00
11/05/2007,15:32,1506.25,1506.75,1506.00,1506.50,484,98,582.00
11/05/2007,15:33,1506.25,1507.00,1506.25,1506.75,227,56,283.00
11/05/2007,15:34,1506.75,1507.00,1506.75,1506.75,3,433,436.00
11/05/2007,15:35,1506.75,1507.00,1506.50,1507.00,127,56,183.00
11/05/2007,15:36,1507.00,1507.00,1506.50,1506.75,201,105,306.00
11/05/2007,15:37,1506.75,1507.00,1506.25,1506.25,16,317,333.00
11/05/2007,15:38,1506.25,1506.25,1506.00,1506.25,93,126,219.00
11/05/2007,15:39,1506.00,1506.25,1506.00,1506.00,1,432,433.00
11/05/2007,15:40,1505.75,1505.75,1505.75,1505.75,0,22,22.00
11/05/2007,15:41,1505.75,1506.00,1505.75,1505.75,46,5,51.00
11/05/2007,15:42,1506.00,1506.50,1506.00,1506.50,139,0,139.00
11/05/2007,15:43,1506.50,1506.50,1506.50,1506.50,11,0,11.00
11/05/2007,15:44,1506.50,1506.50,1506.50,1506.50,24,0,24.00
11/05/2007,15:45,1506.50,1506.50,1506.50,1506.50,1,0,1.00
11/05/2007,15:46,1506.50,1506.50,1506.50,1506.50,68,0,68.00
11/05/2007,15:47,1506.50,1506.50,1506.25,1506.50,20,3,23.00
11/05/2007,15:48,1506.50,1506.50,1506.50,1506.50,1,0,1.00
11/05/2007,15:49,1506.50,1506.75,1506.25,1506.75,171,2,173.00
11/05/2007,15:50,1506.75,1507.00,1506.75,1507.00,56,0,56.00
11/05/2007,15:51,1507.00,1507.25,1507.00,1507.00,21,26,47.00
11/05/2007,15:52,1507.00,1507.25,1507.00,1507.25,34,3,37.00
11/05/2007,15:53,1507.25,1507.50,1507.25,1507.50,123,0,123.00
11/05/2007,15:54,1507.50,1507.75,1507.25,1507.50,122,15,137.00
11/05/2007,15:55,1507.50,1507.50,1507.50,1507.50,0,12,12.00
11/05/2007,15:56,1507.50,1507.50,1507.50,1507.50,0,11,11.00
11/05/2007,15:57,1507.50,1507.50,1507.50,1507.50,0,3,3.00
11/05/2007,15:58,1507.25,1507.25,1507.00,1507.00,0,87,87.00
11/05/2007,15:59,1507.00,1507.25,1507.00,1507.25,44,56,100.00
11/05/2007,16:00,1507.00,1507.75,1507.00,1507.00,114,189,303.00
11/05/2007,17:01,1507.00,1507.00,1506.75,1507.00,8,15,23.00
11/05/2007,17:02,1507.00,1507.00,1506.75,1507.00,10,25,35.00
11/05/2007,17:03,1507.00,1507.00,1506.75,1506.75,2,3,5.00
11/05/2007,17:04,1507.00,1507.00,1507.00,1507.00,1,0,1.00
11/05/2007,17:05,1507.00,1507.25,1507.00,1507.00,9,34,43.00
11/05/2007,17:06,1507.00,1507.00,1507.00,1507.00,0,39,39.00
11/05/2007,17:07,1506.75,1507.00,1506.75,1507.00,50,1,51.00
11/05/2007,17:08,1507.00,1507.00,1507.00,1507.00,6,0,6.00
11/05/2007,17:09,1507.00,1507.00,1507.00,1507.00,1,0,1.00
11/05/2007,17:10,1506.75,1506.75,1506.75,1506.75,0,71,71.00
11/05/2007,17:11,1506.75,1506.75,1506.75,1506.75,0,23,23.00
11/05/2007,17:12,1506.50,1506.50,1506.50,1506.50,0,23,23.00
11/05/2007,17:13,1506.50,1506.50,1506.25,1506.50,20,41,61.00
11/05/2007,17:14,1506.50,1506.50,1506.50,1506.50,1,0,1.00
11/05/2007,17:15,1506.75,1506.75,1506.75,1506.75,9,0,9.00
11/05/2007,17:16,1506.75,1506.75,1506.50,1506.50,2,2,4.00
11/05/2007,17:17,1506.50,1506.75,1506.50,1506.75,1,32,33.00
11/05/2007,17:19,1506.50,1506.50,1506.50,1506.50,0,2,2.00
11/05/2007,17:20,1506.75,1506.75,1505.75,1505.75,113,347,460.00
11/05/2007,17:21,1505.50,1506.00,1505.50,1505.75,14,5,19.00
11/05/2007,17:22,1506.00,1506.00,1506.00,1506.00,2,0,2.00
11/05/2007,17:23,1505.75,1505.75,1505.75,1505.75,0,1,1.00
11/05/2007,17:24,1506.00,1506.25,1506.00,1506.25,20,0,20.00
11/05/2007,17:25,1506.00,1506.25,1506.00,1506.25,45,15,60.00
11/05/2007,17:26,1506.25,1506.25,1506.25,1506.25,6,0,6.00
11/05/2007,17:27,1506.25,1506.25,1506.25,1506.25,14,0,14.00
11/05/2007,17:28,1506.25,1506.25,1506.25,1506.25,18,0,18.00
11/05/2007,17:31,1506.00,1506.25,1506.00,1506.25,2,1,3.00
11/05/2007,17:32,1506.25,1506.25,1505.75,1506.00,6,41,47.00
11/05/2007,17:33,1505.75,1506.00,1505.75,1506.00,2,2,4.00
11/05/2007,17:34,1505.75,1506.00,1505.75,1505.75,1,2,3.00
11/05/2007,17:35,1506.00,1506.00,1505.75,1506.00,29,5,34.00
11/05/2007,17:36,1505.75,1505.75,1505.75,1505.75,0,10,10.00
11/05/2007,17:37,1506.00,1506.00,1506.00,1506.00,9,0,9.00
11/05/2007,17:38,1506.00,1506.00,1506.00,1506.00,3,0,3.00
11/05/2007,17:39,1505.75,1506.00,1505.75,1506.00,1,26,27.00
11/05/2007,17:41,1505.75,1506.00,1505.75,1506.00,42,1,43.00
11/05/2007,17:42,1505.75,1505.75,1505.50,1505.50,102,19,121.00
11/05/2007,17:43,1505.50,1505.50,1505.50,1505.50,0,46,46.00
11/05/2007,17:44,1505.75,1505.75,1505.75,1505.75,4,0,4.00
11/05/2007,17:46,1506.00,1506.25,1505.75,1505.75,47,7,54.00
11/05/2007,17:47,1506.00,1506.00,1506.00,1506.00,8,0,8.00
11/05/2007,17:48,1506.00,1506.25,1506.00,1506.25,4,0,4.00
11/05/2007,17:49,1506.00,1506.00,1506.00,1506.00,0,3,3.00
11/05/2007,17:50,1506.00,1506.00,1506.00,1506.00,0,29,29.00
11/05/2007,17:51,1505.75,1505.75,1505.75,1505.75,0,5,5.00
11/05/2007,17:52,1506.00,1506.00,1506.00,1506.00,1,0,1.00
11/05/2007,17:53,1506.00,1506.00,1506.00,1506.00,7,0,7.00
11/05/2007,17:54,1505.75,1505.75,1505.75,1505.75,0,81,81.00
11/05/2007,17:55,1505.75,1505.75,1505.75,1505.75,0,3,3.00
11/05/2007,17:56,1505.75,1505.75,1505.50,1505.50,0,43,43.00
11/05/2007,17:57,1505.50,1505.75,1505.50,1505.75,26,1,27.00
11/05/2007,17:58,1505.75,1505.75,1505.50,1505.50,6,1,7.00
11/05/2007,17:59,1505.50,1505.75,1505.50,1505.75,15,6,21.00
11/05/2007,18:00,1505.75,1505.75,1505.50,1505.75,30,1,31.00
11/05/2007,18:01,1505.75,1505.75,1505.50,1505.75,17,11,28.00
11/05/2007,18:02,1506.00,1506.00,1505.50,1505.50,1,15,16.00
11/05/2007,18:03,1505.50,1505.50,1505.50,1505.50,0,3,3.00
11/05/2007,18:05,1505.50,1505.75,1505.25,1505.25,1,56,57.00
11/05/2007,18:06,1505.25,1505.50,1505.25,1505.50,86,9,95.00
11/05/2007,18:07,1505.75,1506.00,1505.50,1505.75,28,2,30.00
11/05/2007,18:08,1506.00,1506.00,1506.00,1506.00,2,0,2.00
11/05/2007,18:09,1506.00,1506.00,1505.75,1506.00,40,10,50.00
11/05/2007,18:10,1505.75,1505.75,1505.75,1505.75,0,15,15.00
11/05/2007,18:11,1505.75,1505.75,1505.25,1505.50,32,125,157.00
11/05/2007,18:12,1505.50,1505.50,1505.50,1505.50,76,0,76.00
11/05/2007,18:13,1505.50,1505.50,1505.50,1505.50,3,0,3.00
11/05/2007,18:14,1505.75,1505.75,1505.75,1505.75,19,0,19.00
11/05/2007,18:15,1505.75,1505.75,1505.50,1505.75,3,1,4.00
11/05/2007,18:16,1506.00,1506.50,1505.75,1506.25,139,16,155.00
11/05/2007,18:17,1506.50,1506.50,1506.50,1506.50,13,0,13.00
11/05/2007,18:18,1506.50,1506.75,1506.50,1506.75,113,3,116.00
11/05/2007,18:19,1506.75,1507.00,1506.75,1507.00,56,0,56.00
11/05/2007,18:20,1507.00,1507.50,1506.75,1506.75,86,29,115.00
11/05/2007,18:21,1506.75,1507.25,1506.75,1507.25,18,2,20.00
11/05/2007,18:22,1507.00,1507.25,1507.00,1507.25,15,13,28.00
11/05/2007,18:23,1507.25,1507.25,1507.00,1507.25,25,1,26.00
11/05/2007,18:24,1507.25,1507.50,1507.25,1507.25,35,1,36.00
11/05/2007,18:25,1507.25,1507.25,1506.50,1506.50,1,167,168.00
11/05/2007,18:26,1506.75,1506.75,1506.75,1506.75,10,0,10.00
11/05/2007,18:27,1506.75,1507.00,1506.50,1506.50,4,29,33.00
11/05/2007,18:28,1506.50,1506.50,1506.25,1506.50,31,79,110.00
11/05/2007,18:29,1506.75,1507.00,1506.75,1506.75,77,5,82.00
11/05/2007,18:30,1506.75,1507.00,1506.75,1507.00,4,7,11.00
11/05/2007,18:31,1506.75,1507.00,1506.50,1507.00,2,2,4.00
11/05/2007,18:32,1507.00,1507.25,1507.00,1507.00,36,1,37.00
11/05/2007,18:33,1507.25,1507.25,1507.25,1507.25,18,0,18.00
11/05/2007,18:34,1507.25,1507.25,1507.25,1507.25,11,0,11.00
11/05/2007,18:36,1507.00,1507.00,1507.00,1507.00,0,1,1.00
11/05/2007,18:37,1507.25,1507.25,1507.25,1507.25,10,0,10.00
11/05/2007,18:38,1507.25,1507.25,1507.25,1507.25,4,0,4.00
11/05/2007,18:39,1507.25,1507.25,1507.25,1507.25,9,0,9.00
11/05/2007,18:41,1507.25,1507.25,1507.25,1507.25,15,0,15.00
11/05/2007,18:42,1507.25,1507.25,1507.25,1507.25,8,0,8.00
11/05/2007,18:44,1507.50,1507.50,1507.50,1507.50,2,0,2.00
11/05/2007,18:45,1507.50,1507.50,1507.25,1507.50,15,7,22.00
11/05/2007,18:46,1507.50,1507.75,1507.50,1507.75,27,0,27.00
11/05/2007,18:47,1507.75,1507.75,1507.50,1507.50,1,36,37.00
11/05/2007,18:48,1507.50,1507.50,1507.50,1507.50,0,7,7.00
11/05/2007,18:49,1507.50,1507.50,1507.50,1507.50,0,3,3.00
11/05/2007,18:50,1507.50,1507.50,1507.50,1507.50,0,11,11.00
11/05/2007,18:51,1507.75,1508.00,1507.25,1507.25,27,28,55.00
11/05/2007,18:52,1507.25,1507.25,1507.25,1507.25,0,2,2.00
11/05/2007,18:53,1507.25,1507.50,1507.25,1507.50,2,2,4.00
11/05/2007,18:54,1507.50,1507.50,1507.25,1507.25,11,64,75.00
11/05/2007,18:55,1507.25,1507.25,1507.25,1507.25,0,126,126.00
11/05/2007,18:56,1507.25,1507.50,1507.25,1507.50,1,4,5.00
11/05/2007,18:57,1507.25,1507.25,1507.25,1507.25,0,1,1.00
11/05/2007,18:58,1507.50,1507.75,1507.50,1507.75,42,0,42.00
11/05/2007,18:59,1507.50,1507.75,1507.50,1507.75,19,6,25.00
11/05/2007,19:00,1507.50,1509.00,1507.50,1508.50,720,83,803.00
11/05/2007,19:01,1508.75,1509.25,1508.75,1508.75,232,45,277.00
11/05/2007,19:02,1508.75,1509.00,1508.75,1508.75,15,67,82.00
11/05/2007,19:03,1508.75,1508.75,1508.50,1508.50,1,5,6.00
11/05/2007,19:04,1508.50,1508.75,1508.25,1508.25,4,25,29.00
11/05/2007,19:05,1508.25,1508.25,1508.25,1508.25,0,3,3.00
11/05/2007,19:06,1508.25,1508.25,1508.25,1508.25,0,4,4.00
11/05/2007,19:07,1508.25,1508.25,1508.25,1508.25,0,13,13.00
11/05/2007,19:08,1508.25,1508.25,1508.25,1508.25,0,23,23.00
11/05/2007,19:09,1508.25,1508.25,1508.00,1508.25,54,3,57.00
11/05/2007,19:10,1508.50,1508.50,1508.50,1508.50,2,0,2.00
11/05/2007,19:11,1508.25,1508.50,1508.25,1508.25,8,11,19.00
11/05/2007,19:12,1508.50,1508.75,1508.50,1508.50,191,20,211.00
11/05/2007,19:13,1508.50,1508.50,1508.50,1508.50,0,1,1.00
11/05/2007,19:14,1508.50,1508.75,1508.50,1508.75,10,1,11.00
11/05/2007,19:15,1508.50,1508.50,1508.50,1508.50,0,15,15.00
11/05/2007,19:16,1508.50,1508.75,1508.50,1508.75,4,8,12.00
11/05/2007,19:17,1508.50,1508.50,1508.50,1508.50,0,1,1.00
11/05/2007,19:18,1508.50,1508.50,1508.50,1508.50,0,22,22.00
11/05/2007,19:19,1508.50,1508.75,1508.50,1508.50,2,26,28.00
11/05/2007,19:20,1508.75,1508.75,1508.50,1508.50,1,29,30.00
11/05/2007,19:21,1508.75,1508.75,1508.75,1508.75,61,0,61.00
11/05/2007,19:22,1508.75,1508.75,1508.75,1508.75,10,0,10.00
11/05/2007,19:23,1509.00,1509.25,1509.00,1509.25,22,0,22.00
11/05/2007,19:24,1509.00,1509.00,1508.75,1509.00,2,6,8.00
11/05/2007,19:26,1509.00,1509.00,1508.75,1508.75,2,1,3.00
11/05/2007,19:27,1509.00,1509.00,1508.75,1508.75,7,2,9.00
11/05/2007,19:29,1509.00,1509.00,1509.00,1509.00,10,0,10.00
11/05/2007,19:30,1509.00,1509.00,1508.75,1508.75,1,1,2.00
11/05/2007,19:31,1509.00,1509.25,1509.00,1509.25,21,0,21.00
11/05/2007,19:32,1508.75,1509.00,1508.75,1509.00,1,1,2.00
11/05/2007,19:33,1509.00,1509.00,1509.00,1509.00,15,0,15.00
11/05/2007,19:34,1509.00,1509.00,1508.75,1508.75,6,1,7.00
11/05/2007,19:35,1508.75,1509.00,1508.75,1509.00,2,1,3.00
11/05/2007,19:36,1508.75,1509.00,1508.75,1509.00,3,1,4.00
11/05/2007,19:37,1509.00,1509.25,1509.00,1509.00,3,2,5.00
11/05/2007,19:39,1509.00,1509.00,1509.00,1509.00,0,1,1.00
11/05/2007,19:40,1509.00,1509.00,1509.00,1509.00,0,7,7.00
11/05/2007,19:41,1509.25,1509.25,1509.00,1509.00,12,14,26.00
11/05/2007,19:42,1509.00,1509.00,1509.00,1509.00,0,2,2.00
11/05/2007,19:43,1509.00,1509.25,1509.00,1509.25,25,6,31.00
11/05/2007,19:44,1509.00,1509.25,1509.00,1509.00,4,7,11.00
11/05/2007,19:45,1509.00,1509.00,1508.75,1508.75,0,13,13.00
11/05/2007,19:46,1508.75,1508.75,1508.75,1508.75,0,6,6.00
11/05/2007,19:47,1509.00,1509.00,1509.00,1509.00,11,0,11.00
11/05/2007,19:48,1509.00,1509.00,1508.50,1508.50,2,44,46.00
11/05/2007,19:49,1508.75,1508.75,1508.25,1508.25,1,44,45.00
11/05/2007,19:50,1508.25,1508.50,1508.25,1508.50,47,4,51.00
11/05/2007,19:51,1508.75,1509.00,1508.50,1508.50,35,7,42.00
11/05/2007,19:52,1508.75,1508.75,1508.75,1508.75,5,0,5.00
11/05/2007,19:53,1508.50,1508.50,1508.25,1508.25,0,21,21.00
11/05/2007,19:54,1508.25,1508.25,1508.25,1508.25,0,1,1.00
11/05/2007,19:55,1508.50,1508.75,1508.50,1508.75,33,0,33.00
11/05/2007,19:57,1508.50,1508.75,1508.50,1508.50,7,4,11.00
11/05/2007,19:58,1508.50,1508.75,1508.50,1508.75,16,2,18.00
11/05/2007,19:59,1508.75,1508.75,1508.75,1508.75,21,0,21.00
11/05/2007,20:00,1508.75,1509.00,1508.75,1508.75,31,14,45.00
11/05/2007,20:02,1508.75,1508.75,1508.50,1508.75,2,38,40.00
11/05/2007,20:03,1509.00,1509.00,1508.50,1509.00,4,1,5.00
11/05/2007,20:04,1508.75,1508.75,1508.75,1508.75,0,1,1.00
11/05/2007,20:05,1508.75,1508.75,1508.75,1508.75,0,50,50.00
11/05/2007,20:06,1508.75,1508.75,1508.50,1508.50,0,4,4.00
11/05/2007,20:07,1508.75,1508.75,1508.75,1508.75,3,0,3.00
11/05/2007,20:08,1508.75,1508.75,1508.75,1508.75,3,0,3.00
11/05/2007,20:09,1508.75,1508.75,1508.50,1508.50,6,1,7.00
11/05/2007,20:10,1508.75,1508.75,1508.75,1508.75,14,0,14.00
11/05/2007,20:11,1508.75,1508.75,1508.50,1508.50,10,2,12.00
11/05/2007,20:12,1508.50,1508.75,1508.50,1508.50,1,89,90.00
11/05/2007,20:13,1508.50,1508.50,1508.00,1508.00,0,63,63.00
11/05/2007,20:14,1508.25,1508.25,1508.00,1508.25,9,73,82.00
11/05/2007,20:15,1508.50,1508.50,1508.25,1508.25,15,1,16.00
11/05/2007,20:16,1508.25,1508.50,1508.25,1508.50,3,3,6.00
11/05/2007,20:18,1508.50,1508.50,1508.50,1508.50,32,0,32.00
11/05/2007,20:19,1508.50,1508.75,1508.50,1508.75,23,0,23.00
11/05/2007,20:20,1508.50,1508.75,1508.50,1508.75,12,37,49.00
11/05/2007,20:21,1508.50,1508.50,1508.50,1508.50,0,1,1.00
11/05/2007,20:22,1508.50,1508.50,1508.25,1508.25,0,23,23.00
11/05/2007,20:23,1508.25,1508.25,1508.00,1508.00,0,22,22.00
11/05/2007,20:24,1508.00,1508.00,1507.75,1507.75,0,34,34.00
11/05/2007,20:25,1508.00,1508.00,1508.00,1508.00,40,0,40.00
11/05/2007,20:27,1508.00,1508.00,1507.75,1507.75,1,2,3.00
11/05/2007,20:29,1507.75,1507.75,1507.75,1507.75,0,9,9.00
11/05/2007,20:30,1507.75,1507.75,1507.50,1507.50,2,91,93.00
11/05/2007,20:31,1507.75,1507.75,1507.75,1507.75,4,0,4.00
11/05/2007,20:32,1507.50,1507.75,1507.50,1507.75,1,15,16.00
11/05/2007,20:33,1507.75,1507.75,1507.75,1507.75,2,0,2.00
11/05/2007,20:34,1507.50,1507.50,1507.50,1507.50,0,46,46.00
11/05/2007,20:35,1507.50,1507.50,1507.25,1507.50,17,42,59.00
11/05/2007,20:36,1507.75,1507.75,1507.75,1507.75,1,0,1.00
11/05/2007,20:38,1507.50,1507.50,1507.50,1507.50,0,2,2.00
11/05/2007,20:39,1507.50,1507.50,1507.50,1507.50,0,1,1.00
11/05/2007,20:42,1507.50,1507.75,1507.50,1507.75,5,23,28.00
11/05/2007,20:43,1507.75,1508.00,1507.75,1508.00,8,0,8.00
11/05/2007,20:44,1507.75,1507.75,1507.50,1507.50,0,11,11.00
11/05/2007,20:45,1507.75,1508.00,1507.50,1507.50,2,2,4.00
11/05/2007,20:47,1508.00,1508.00,1508.00,1508.00,1,0,1.00
11/05/2007,20:48,1508.00,1508.50,1508.00,1508.00,25,18,43.00
11/05/2007,20:49,1507.75,1507.75,1507.75,1507.75,0,10,10.00
11/05/2007,20:50,1508.00,1508.00,1508.00,1508.00,2,0,2.00
11/05/2007,20:51,1508.25,1509.25,1508.25,1509.25,248,13,261.00
11/05/2007,20:52,1508.75,1509.00,1508.75,1509.00,1,3,4.00
11/05/2007,20:53,1508.75,1509.00,1508.75,1509.00,10,1,11.00
11/05/2007,20:55,1508.75,1508.75,1508.75,1508.75,0,21,21.00
11/05/2007,20:56,1508.50,1509.00,1508.50,1509.00,18,1,19.00
11/05/2007,20:57,1509.00,1509.25,1509.00,1509.00,28,1,29.00
11/05/2007,20:59,1509.00,1509.00,1508.75,1509.00,2,60,62.00
11/05/2007,21:00,1509.00,1509.00,1509.00,1509.00,6,0,6.00
11/05/2007,21:01,1509.25,1509.25,1509.00,1509.00,6,2,8.00
11/05/2007,21:02,1509.00,1509.25,1509.00,1509.25,4,2,6.00
11/05/2007,21:03,1509.25,1509.25,1509.25,1509.25,6,0,6.00
11/05/2007,21:04,1509.25,1509.25,1509.25,1509.25,13,0,13.00
11/05/2007,21:05,1509.25,1509.25,1509.25,1509.25,33,0,33.00
11/05/2007,21:06,1509.25,1509.50,1509.25,1509.50,16,7,23.00
11/05/2007,21:07,1509.50,1509.50,1509.25,1509.25,5,30,35.00
11/05/2007,21:08,1509.25,1509.25,1509.25,1509.25,0,12,12.00
11/05/2007,21:09,1509.25,1509.25,1509.25,1509.25,0,9,9.00
11/05/2007,21:10,1509.25,1509.25,1509.00,1509.00,0,5,5.00
11/05/2007,21:11,1509.00,1509.00,1509.00,1509.00,0,1,1.00
11/05/2007,21:12,1509.00,1509.00,1509.00,1509.00,0,54,54.00
11/05/2007,21:15,1509.00,1509.00,1509.00,1509.00,0,11,11.00
11/05/2007,21:16,1509.00,1509.00,1509.00,1509.00,0,59,59.00
11/05/2007,21:17,1509.25,1509.50,1509.25,1509.50,210,7,217.00
11/05/2007,21:18,1509.25,1509.25,1509.25,1509.25,0,7,7.00
11/05/2007,21:19,1509.25,1509.50,1509.25,1509.50,10,4,14.00
11/05/2007,21:20,1509.25,1509.50,1509.00,1509.25,3,13,16.00
11/05/2007,21:21,1509.25,1509.50,1509.25,1509.50,23,2,25.00
11/05/2007,21:22,1509.00,1509.25,1509.00,1509.25,1,3,4.00
11/05/2007,21:23,1509.25,1509.25,1509.25,1509.25,3,0,3.00
11/05/2007,21:24,1509.25,1509.25,1509.25,1509.25,2,0,2.00
11/05/2007,21:25,1509.50,1509.50,1509.25,1509.25,2,11,13.00
11/05/2007,21:26,1509.50,1509.50,1509.50,1509.50,2,0,2.00
11/05/2007,21:27,1509.25,1509.50,1509.25,1509.25,100,5,105.00
11/05/2007,21:28,1509.25,1509.25,1509.25,1509.25,0,1,1.00
11/05/2007,21:30,1509.25,1509.25,1509.25,1509.25,0,11,11.00
11/05/2007,21:31,1509.25,1509.25,1509.00,1509.00,0,20,20.00
11/05/2007,21:32,1509.25,1509.25,1509.25,1509.25,1,0,1.00
11/05/2007,21:33,1509.25,1509.25,1509.25,1509.25,2,0,2.00
11/05/2007,21:35,1509.25,1509.25,1509.25,1509.25,1,0,1.00
11/05/2007,21:36,1509.25,1509.25,1509.25,1509.25,3,0,3.00
11/05/2007,21:38,1509.25,1509.25,1509.25,1509.25,5,0,5.00
11/05/2007,21:39,1509.25,1509.25,1509.25,1509.25,17,0,17.00
11/05/2007,21:41,1509.00,1509.25,1509.00,1509.25,2,2,4.00
11/05/2007,21:42,1509.25,1509.25,1509.25,1509.25,4,0,4.00
11/05/2007,21:44,1509.25,1509.25,1509.25,1509.25,13,0,13.00
11/05/2007,21:45,1509.25,1509.25,1509.25,1509.25,8,0,8.00
11/05/2007,21:47,1509.00,1509.25,1509.00,1509.00,1,44,45.00
11/05/2007,21:48,1509.00,1509.00,1509.00,1509.00,0,4,4.00
11/05/2007,21:49,1509.00,1509.00,1508.75,1508.75,0,4,4.00
11/05/2007,21:50,1508.75,1508.75,1508.75,1508.75,0,1,1.00
11/05/2007,21:51,1509.00,1509.25,1508.75,1509.00,27,16,43.00
11/05/2007,21:52,1509.00,1509.00,1509.00,1509.00,4,0,4.00
11/05/2007,21:53,1509.00,1509.00,1509.00,1509.00,7,0,7.00
11/05/2007,21:54,1509.00,1509.00,1508.75,1508.75,8,4,12.00
11/05/2007,21:56,1508.75,1508.75,1508.75,1508.75,0,2,2.00
11/05/2007,21:57,1509.00,1509.00,1509.00,1509.00,1,0,1.00
11/05/2007,21:58,1509.00,1509.00,1509.00,1509.00,13,0,13.00
11/05/2007,21:59,1509.00,1509.00,1509.00,1509.00,35,0,35.00
11/05/2007,22:00,1509.00,1509.00,1509.00,1509.00,7,0,7.00
11/05/2007,22:02,1509.00,1509.25,1509.00,1509.25,28,0,28.00
11/05/2007,22:03,1509.25,1509.25,1509.25,1509.25,15,0,15.00
11/05/2007,22:06,1509.25,1509.25,1509.25,1509.25,2,0,2.00
11/05/2007,22:07,1509.25,1509.25,1509.00,1509.00,2,2,4.00
11/05/2007,22:08,1509.00,1509.00,1509.00,1509.00,0,1,1.00
11/05/2007,22:09,1509.00,1509.00,1509.00,1509.00,0,1,1.00
11/05/2007,22:12,1509.00,1509.00,1509.00,1509.00,0,32,32.00
11/05/2007,22:14,1509.00,1509.00,1509.00,1509.00,0,2,2.00
11/05/2007,22:16,1509.00,1509.00,1509.00,1509.00,0,1,1.00
11/05/2007,22:17,1509.25,1509.25,1509.25,1509.25,7,0,7.00
11/05/2007,22:18,1509.25,1509.25,1509.25,1509.25,2,0,2.00
11/05/2007,22:20,1509.00,1509.25,1509.00,1509.25,7,55,62.00
11/05/2007,22:21,1509.50,1509.50,1509.50,1509.50,3,0,3.00
11/05/2007,22:22,1509.50,1509.50,1509.50,1509.50,1,0,1.00
11/05/2007,22:24,1509.50,1510.00,1509.50,1510.00,221,9,230.00
11/05/2007,22:25,1509.75,1509.75,1509.75,1509.75,0,6,6.00
11/05/2007,22:26,1509.75,1509.75,1509.75,1509.75,0,8,8.00
11/05/2007,22:27,1509.75,1509.75,1509.75,1509.75,0,7,7.00
11/05/2007,22:28,1509.50,1509.50,1509.50,1509.50,0,1,1.00
11/05/2007,22:29,1509.75,1510.00,1509.75,1510.00,30,0,30.00
11/05/2007,22:30,1509.75,1510.00,1509.75,1509.75,1,102,103.00
11/05/2007,22:32,1509.75,1509.75,1509.75,1509.75,0,9,9.00
11/05/2007,22:34,1509.75,1509.75,1509.75,1509.75,0,68,68.00
11/05/2007,22:35,1509.75,1509.75,1509.75,1509.75,0,6,6.00
11/05/2007,22:36,1509.75,1510.00,1509.75,1509.75,1,31,32.00
11/05/2007,22:37,1509.75,1509.75,1509.75,1509.75,0,11,11.00
11/05/2007,22:38,1509.75,1509.75,1509.75,1509.75,0,1,1.00
11/05/2007,22:40,1509.50,1509.75,1509.50,1509.75,5,3,8.00
11/05/2007,22:42,1509.75,1509.75,1509.75,1509.75,11,0,11.00
11/05/2007,22:43,1509.50,1509.50,1509.50,1509.50,0,27,27.00
11/05/2007,22:44,1509.25,1509.25,1509.25,1509.25,0,3,3.00
11/05/2007,22:47,1509.50,1509.50,1509.50,1509.50,11,0,11.00
11/05/2007,22:48,1509.50,1509.50,1509.25,1509.25,2,3,5.00
11/05/2007,22:49,1509.75,1509.75,1509.75,1509.75,1,0,1.00
11/05/2007,22:50,1509.50,1509.50,1509.25,1509.25,0,2,2.00
11/05/2007,22:51,1509.50,1509.50,1509.50,1509.50,50,0,50.00
11/05/2007,22:52,1509.50,1509.50,1509.50,1509.50,2,0,2.00
11/05/2007,22:56,1509.50,1509.50,1509.50,1509.50,1,0,1.00
11/05/2007,22:58,1509.50,1509.50,1509.50,1509.50,30,0,30.00
11/05/2007,22:59,1509.50,1509.75,1509.50,1509.75,27,0,27.00
11/05/2007,23:00,1509.75,1509.75,1509.75,1509.75,76,0,76.00
11/05/2007,23:01,1509.75,1510.00,1509.75,1510.00,24,0,24.00
11/05/2007,23:02,1510.00,1510.00,1509.50,1509.75,179,15,194.00
11/05/2007,23:03,1509.75,1509.75,1509.75,1509.75,12,0,12.00
11/05/2007,23:06,1509.75,1509.75,1509.50,1509.75,3,5,8.00
11/05/2007,23:09,1509.75,1509.75,1509.75,1509.75,1,0,1.00
11/05/2007,23:10,1509.75,1509.75,1509.75,1509.75,1,0,1.00
11/05/2007,23:11,1509.75,1509.75,1509.75,1509.75,3,0,3.00
11/05/2007,23:12,1509.75,1509.75,1509.75,1509.75,1,0,1.00
11/05/2007,23:14,1509.75,1509.75,1509.75,1509.75,7,0,7.00
11/05/2007,23:15,1509.75,1509.75,1509.75,1509.75,1,0,1.00
11/05/2007,23:16,1510.00,1510.00,1510.00,1510.00,1,0,1.00
11/05/2007,23:17,1509.75,1509.75,1509.75,1509.75,0,19,19.00
11/05/2007,23:19,1509.50,1509.50,1509.50,1509.50,0,11,11.00
11/05/2007,23:20,1509.75,1509.75,1509.75,1509.75,10,0,10.00
11/05/2007,23:24,1509.75,1509.75,1509.50,1509.50,11,2,13.00
11/05/2007,23:26,1509.50,1509.50,1509.50,1509.50,0,33,33.00
11/05/2007,23:27,1509.50,1509.50,1509.25,1509.25,0,7,7.00
11/05/2007,23:28,1509.25,1509.25,1509.00,1509.25,2,68,70.00
11/05/2007,23:29,1509.00,1509.00,1509.00,1509.00,0,64,64.00
11/05/2007,23:30,1509.00,1509.00,1509.00,1509.00,0,2,2.00
11/05/2007,23:31,1509.00,1509.25,1509.00,1509.00,1,62,63.00
11/05/2007,23:32,1509.00,1509.00,1509.00,1509.00,0,8,8.00
11/05/2007,23:33,1508.75,1508.75,1508.75,1508.75,0,29,29.00
11/05/2007,23:34,1508.75,1509.00,1508.75,1509.00,5,8,13.00
11/05/2007,23:35,1508.75,1508.75,1508.75,1508.75,0,4,4.00
11/05/2007,23:36,1508.50,1508.75,1508.50,1508.75,4,2,6.00
11/05/2007,23:37,1508.50,1509.00,1508.50,1508.75,2,3,5.00
11/05/2007,23:38,1508.75,1508.75,1508.75,1508.75,0,1,1.00
11/05/2007,23:39,1508.50,1508.50,1508.25,1508.50,3,26,29.00
11/05/2007,23:40,1508.25,1508.25,1508.25,1508.25,0,1,1.00
11/05/2007,23:41,1508.50,1508.50,1508.50,1508.50,1,0,1.00
11/05/2007,23:42,1508.25,1508.25,1508.25,1508.25,0,12,12.00
11/05/2007,23:43,1508.25,1508.25,1508.25,1508.25,0,1,1.00
11/05/2007,23:44,1508.25,1508.50,1508.25,1508.50,1,7,8.00
11/05/2007,23:45,1508.50,1508.50,1508.50,1508.50,5,0,5.00
11/05/2007,23:48,1508.50,1508.50,1508.50,1508.50,1,0,1.00
11/05/2007,23:51,1508.50,1508.50,1508.50,1508.50,3,0,3.00
11/05/2007,23:52,1508.50,1508.50,1508.50,1508.50,1,0,1.00
11/05/2007,23:53,1508.25,1508.25,1508.25,1508.25,0,3,3.00
11/05/2007,23:55,1508.25,1508.25,1508.25,1508.25,0,20,20.00
11/05/2007,23:56,1508.50,1508.50,1508.50,1508.50,11,0,11.00
11/05/2007,23:58,1508.50,1508.50,1508.50,1508.50,1,0,1.00
11/05/2007,23:59,1508.50,1508.50,1508.50,1508.50,21,0,21.00
11/06/2007,00:00,1508.50,1508.50,1508.50,1508.50,1,0,1.00
11/06/2007,00:01,1508.50,1508.50,1508.50,1508.50,4,0,4.00
11/06/2007,00:02,1508.25,1508.25,1508.25,1508.25,0,1,1.00
11/06/2007,00:03,1508.25,1508.25,1508.25,1508.25,0,1,1.00
11/06/2007,00:06,1508.25,1508.25,1508.25,1508.25,0,1,1.00
11/06/2007,00:08,1508.50,1508.50,1508.50,1508.50,8,0,8.00
11/06/2007,00:09,1508.75,1508.75,1508.75,1508.75,9,0,9.00
11/06/2007,00:10,1508.75,1508.75,1508.50,1508.75,11,8,19.00
11/06/2007,00:11,1508.75,1509.00,1508.75,1509.00,61,0,61.00
11/06/2007,00:12,1509.00,1509.50,1509.00,1509.50,59,0,59.00
11/06/2007,00:13,1509.00,1509.00,1508.75,1508.75,0,23,23.00
11/06/2007,00:14,1509.00,1509.00,1509.00,1509.00,2,0,2.00
11/06/2007,00:15,1508.75,1509.25,1508.75,1509.25,81,1,82.00
11/06/2007,00:16,1509.25,1509.25,1509.00,1509.00,1,3,4.00
11/06/2007,00:17,1509.50,1509.50,1509.50,1509.50,1,0,1.00
11/06/2007,00:19,1509.50,1509.50,1509.25,1509.25,7,1,8.00
11/06/2007,00:24,1509.25,1509.25,1509.25,1509.25,0,3,3.00
11/06/2007,00:25,1509.25,1509.25,1509.25,1509.25,0,1,1.00
11/06/2007,00:26,1509.50,1509.50,1509.50,1509.50,25,0,25.00
11/06/2007,00:27,1509.50,1509.50,1509.50,1509.50,7,0,7.00
11/06/2007,00:28,1509.75,1509.75,1509.25,1509.25,132,7,139.00
11/06/2007,00:29,1509.50,1509.50,1509.50,1509.50,2,0,2.00
11/06/2007,00:30,1509.25,1509.25,1509.25,1509.25,0,2,2.00
11/06/2007,00:31,1509.50,1509.50,1509.50,1509.50,21,0,21.00
11/06/2007,00:32,1509.50,1509.50,1509.50,1509.50,11,0,11.00
11/06/2007,00:33,1509.50,1509.50,1509.50,1509.50,8,0,8.00
11/06/2007,00:36,1509.75,1509.75,1509.50,1509.50,1,1,2.00
11/06/2007,00:38,1509.50,1509.50,1509.50,1509.50,0,29,29.00
11/06/2007,00:39,1509.25,1509.25,1509.25,1509.25,0,10,10.00
11/06/2007,00:40,1509.25,1509.25,1509.25,1509.25,0,14,14.00
11/06/2007,00:41,1509.25,1509.25,1509.25,1509.25,0,32,32.00
11/06/2007,00:42,1509.00,1509.00,1509.00,1509.00,0,1,1.00
11/06/2007,00:43,1509.25,1509.25,1509.25,1509.25,100,0,100.00
11/06/2007,00:44,1509.25,1509.50,1509.25,1509.50,66,0,66.00
11/06/2007,00:45,1509.25,1509.25,1509.25,1509.25,0,6,6.00
11/06/2007,00:46,1509.25,1509.25,1509.25,1509.25,0,9,9.00
11/06/2007,00:51,1509.00,1509.00,1509.00,1509.00,0,3,3.00
11/06/2007,00:52,1509.00,1509.00,1508.50,1508.50,0,64,64.00
11/06/2007,00:54,1508.75,1509.00,1508.75,1508.75,41,19,60.00
11/06/2007,00:55,1508.50,1508.75,1508.50,1508.75,5,5,10.00
11/06/2007,00:56,1508.75,1508.75,1508.75,1508.75,11,0,11.00
11/06/2007,00:57,1508.75,1508.75,1508.50,1508.50,2,3,5.00
11/06/2007,00:58,1508.75,1509.00,1508.75,1509.00,37,0,37.00
11/06/2007,00:59,1509.00,1509.50,1509.00,1509.50,85,0,85.00
11/06/2007,01:00,1509.50,1509.50,1509.25,1509.25,1,1,2.00
11/06/2007,01:01,1509.25,1509.50,1509.00,1509.50,62,7,69.00
11/06/2007,01:02,1509.25,1509.75,1509.00,1509.00,13,28,41.00
11/06/2007,01:03,1509.50,1509.50,1509.00,1509.25,15,6,21.00
11/06/2007,01:04,1509.25,1509.25,1509.25,1509.25,25,0,25.00
11/06/2007,01:05,1509.25,1509.50,1509.25,1509.25,88,56,144.00
11/06/2007,01:06,1509.00,1509.50,1509.00,1509.50,1,9,10.00
11/06/2007,01:07,1509.25,1509.25,1509.25,1509.25,0,20,20.00
11/06/2007,01:08,1509.25,1509.25,1509.25,1509.25,0,90,90.00
11/06/2007,01:09,1509.25,1509.25,1509.25,1509.25,0,1,1.00
11/06/2007,01:10,1509.25,1509.25,1509.25,1509.25,0,3,3.00
11/06/2007,01:11,1509.25,1509.25,1509.25,1509.25,0,10,10.00
11/06/2007,01:12,1509.25,1509.25,1509.00,1509.00,0,48,48.00
11/06/2007,01:13,1509.00,1509.00,1508.75,1508.75,0,51,51.00
11/06/2007,01:14,1508.75,1508.75,1508.75,1508.75,0,4,4.00
11/06/2007,01:15,1509.00,1509.00,1508.50,1509.00,22,5,27.00
11/06/2007,01:16,1509.00,1509.00,1509.00,1509.00,1,0,1.00
11/06/2007,01:17,1509.25,1509.25,1509.25,1509.25,67,0,67.00
11/06/2007,01:18,1509.00,1509.25,1509.00,1509.00,5,18,23.00
11/06/2007,01:19,1508.75,1508.75,1508.75,1508.75,0,2,2.00
11/06/2007,01:20,1508.75,1508.75,1508.50,1508.50,0,117,117.00
11/06/2007,01:21,1508.50,1508.75,1508.25,1508.75,70,45,115.00
11/06/2007,01:22,1508.75,1508.75,1508.75,1508.75,36,0,36.00
11/06/2007,01:23,1508.75,1508.75,1508.25,1508.25,47,49,96.00
11/06/2007,01:24,1508.25,1508.25,1508.00,1508.25,15,88,103.00
11/06/2007,01:25,1508.25,1508.25,1508.25,1508.25,46,0,46.00
11/06/2007,01:26,1508.25,1508.50,1508.25,1508.50,17,0,17.00
11/06/2007,01:27,1508.50,1508.50,1508.25,1508.25,15,1,16.00
11/06/2007,01:28,1508.50,1508.50,1508.50,1508.50,3,0,3.00
11/06/2007,01:29,1508.50,1508.50,1508.25,1508.25,1,27,28.00
11/06/2007,01:30,1508.25,1508.25,1507.75,1508.00,7,44,51.00
11/06/2007,01:31,1508.25,1508.50,1508.25,1508.50,29,0,29.00
11/06/2007,01:32,1508.50,1508.75,1508.50,1508.75,18,0,18.00
11/06/2007,01:33,1508.75,1508.75,1508.75,1508.75,38,0,38.00
11/06/2007,01:34,1509.00,1509.00,1509.00,1509.00,154,0,154.00
11/06/2007,01:35,1509.00,1509.00,1508.75,1508.75,18,10,28.00
11/06/2007,01:36,1508.75,1508.75,1508.75,1508.75,0,18,18.00
11/06/2007,01:37,1508.75,1508.75,1508.25,1508.50,1,92,93.00
11/06/2007,01:38,1508.50,1508.50,1508.25,1508.50,9,1,10.00
11/06/2007,01:39,1508.50,1508.50,1508.50,1508.50,3,0,3.00
11/06/2007,01:40,1508.75,1508.75,1508.75,1508.75,27,0,27.00
11/06/2007,01:41,1508.50,1508.75,1508.50,1508.75,36,4,40.00
11/06/2007,01:42,1508.75,1508.75,1508.75,1508.75,13,0,13.00
11/06/2007,01:43,1508.75,1509.00,1508.75,1509.00,23,0,23.00
11/06/2007,01:44,1509.00,1509.00,1509.00,1509.00,167,0,167.00
11/06/2007,01:45,1509.25,1509.25,1509.25,1509.25,23,0,23.00
11/06/2007,01:46,1509.25,1509.25,1509.00,1509.00,3,1,4.00
11/06/2007,01:47,1509.25,1509.25,1509.25,1509.25,70,0,70.00
11/06/2007,01:48,1509.00,1509.25,1509.00,1509.25,8,5,13.00
11/06/2007,01:49,1509.25,1509.75,1509.25,1509.75,215,2,217.00
11/06/2007,01:50,1510.00,1510.50,1509.75,1510.25,803,206,1009.00
11/06/2007,01:51,1510.25,1510.25,1510.25,1510.25,0,106,106.00
11/06/2007,01:52,1510.00,1510.50,1510.00,1510.50,493,1,494.00
11/06/2007,01:53,1510.50,1511.00,1510.50,1511.00,331,115,446.00
11/06/2007,01:54,1510.75,1511.00,1510.25,1510.25,131,77,208.00
11/06/2007,01:55,1510.25,1510.50,1510.25,1510.50,3,20,23.00
11/06/2007,01:56,1510.50,1511.00,1510.50,1510.50,210,8,218.00
11/06/2007,01:57,1510.75,1511.00,1510.75,1511.00,101,7,108.00
11/06/2007,01:58,1510.75,1511.00,1510.75,1511.00,15,7,22.00
11/06/2007,01:59,1511.00,1511.00,1510.75,1510.75,5,36,41.00
11/06/2007,02:00,1510.75,1510.75,1510.25,1510.25,16,52,68.00
11/06/2007,02:01,1510.50,1511.00,1510.25,1510.50,192,86,278.00
11/06/2007,02:02,1510.50,1510.50,1509.75,1510.00,8,162,170.00
11/06/2007,02:03,1510.00,1510.00,1509.75,1510.00,96,110,206.00
11/06/2007,02:04,1510.00,1510.75,1510.00,1510.25,130,68,198.00
11/06/2007,02:05,1510.25,1510.75,1510.00,1510.75,185,8,193.00
11/06/2007,02:06,1510.75,1510.75,1510.25,1510.25,39,112,151.00
11/06/2007,02:07,1510.50,1510.50,1510.25,1510.25,2,36,38.00
11/06/2007,02:08,1510.25,1510.50,1510.25,1510.50,2,48,50.00
11/06/2007,02:09,1510.50,1510.75,1510.00,1510.00,250,156,406.00
11/06/2007,02:10,1510.25,1510.25,1510.00,1510.25,117,55,172.00
11/06/2007,02:11,1510.00,1510.25,1509.75,1510.00,28,74,102.00
11/06/2007,02:12,1510.00,1510.25,1509.50,1509.50,224,80,304.00
11/06/2007,02:13,1509.75,1509.75,1509.25,1509.50,168,51,219.00
11/06/2007,02:14,1509.75,1509.75,1509.00,1509.50,197,150,347.00
11/06/2007,02:15,1509.25,1509.25,1509.00,1509.25,26,22,48.00
11/06/2007,02:16,1509.00,1509.25,1508.75,1509.25,233,35,268.00
11/06/2007,02:17,1509.50,1509.50,1509.25,1509.50,147,71,218.00
11/06/2007,02:18,1509.25,1509.75,1509.25,1509.75,148,13,161.00
11/06/2007,02:19,1509.50,1509.50,1509.25,1509.25,0,147,147.00
11/06/2007,02:20,1509.25,1509.50,1509.25,1509.25,21,122,143.00
11/06/2007,02:21,1509.00,1509.00,1508.75,1509.00,126,42,168.00
11/06/2007,02:22,1509.25,1509.25,1509.00,1509.25,65,101,166.00
11/06/2007,02:23,1509.25,1509.25,1509.00,1509.25,54,22,76.00
11/06/2007,02:24,1509.25,1509.25,1509.00,1509.00,21,9,30.00
11/06/2007,02:25,1509.00,1509.25,1509.00,1509.25,104,15,119.00
11/06/2007,02:26,1509.25,1509.50,1509.25,1509.25,36,19,55.00
11/06/2007,02:27,1509.25,1509.25,1508.75,1509.00,28,149,177.00
11/06/2007,02:28,1509.00,1509.25,1509.00,1509.00,85,12,97.00
11/06/2007,02:29,1509.00,1509.25,1508.75,1509.00,14,69,83.00
11/06/2007,02:30,1509.00,1509.25,1508.75,1509.00,163,19,182.00
11/06/2007,02:31,1509.00,1509.75,1509.00,1509.50,318,46,364.00
11/06/2007,02:32,1509.50,1509.50,1508.75,1509.25,52,207,259.00
11/06/2007,02:33,1509.25,1509.75,1509.00,1509.50,185,101,286.00
11/06/2007,02:34,1509.50,1509.50,1509.50,1509.50,31,0,31.00
11/06/2007,02:35,1509.75,1509.75,1509.50,1509.75,146,10,156.00
11/06/2007,02:36,1509.75,1510.25,1509.75,1510.25,177,11,188.00
11/06/2007,02:37,1510.25,1510.25,1510.00,1510.00,51,8,59.00
11/06/2007,02:38,1510.25,1510.25,1509.50,1509.50,2,95,97.00
11/06/2007,02:39,1509.50,1509.50,1509.25,1509.50,2,12,14.00
11/06/2007,02:40,1509.50,1510.00,1509.50,1510.00,142,7,149.00
11/06/2007,02:41,1510.00,1510.00,1510.00,1510.00,96,0,96.00
11/06/2007,02:42,1510.00,1510.00,1509.75,1510.00,90,7,97.00
11/06/2007,02:43,1510.00,1510.25,1510.00,1510.00,154,33,187.00
11/06/2007,02:44,1509.75,1509.75,1509.75,1509.75,0,50,50.00
11/06/2007,02:45,1509.50,1509.75,1509.50,1509.75,72,7,79.00
11/06/2007,02:46,1509.75,1509.75,1509.50,1509.75,12,3,15.00
11/06/2007,02:47,1509.75,1509.75,1509.50,1509.75,3,12,15.00
11/06/2007,02:48,1509.75,1509.75,1509.50,1509.75,46,7,53.00
11/06/2007,02:49,1509.50,1509.75,1509.50,1509.75,47,8,55.00
11/06/2007,02:50,1509.50,1510.00,1509.50,1509.50,55,265,320.00
11/06/2007,02:51,1509.25,1509.50,1509.25,1509.50,75,7,82.00
11/06/2007,02:52,1509.50,1509.75,1509.50,1509.75,202,0,202.00
11/06/2007,02:53,1510.00,1510.00,1509.75,1510.00,54,54,108.00
11/06/2007,02:54,1509.75,1510.00,1509.75,1510.00,32,8,40.00
11/06/2007,02:55,1510.00,1510.25,1510.00,1510.25,198,7,205.00
11/06/2007,02:56,1510.00,1510.50,1510.00,1510.25,172,218,390.00
11/06/2007,02:57,1510.25,1510.50,1510.00,1510.25,32,265,297.00
11/06/2007,02:58,1510.00,1510.50,1510.00,1510.25,93,35,128.00
11/06/2007,02:59,1510.25,1510.50,1509.75,1510.00,68,220,288.00
11/06/2007,03:00,1510.00,1510.25,1509.75,1510.00,40,98,138.00
11/06/2007,03:01,1510.00,1510.00,1510.00,1510.00,0,77,77.00
11/06/2007,03:02,1509.75,1510.25,1509.75,1510.00,163,175,338.00
11/06/2007,03:03,1510.00,1510.00,1510.00,1510.00,0,51,51.00
11/06/2007,03:04,1510.00,1510.00,1510.00,1510.00,0,22,22.00
11/06/2007,03:05,1510.00,1510.00,1509.75,1510.00,66,2,68.00
11/06/2007,03:06,1510.00,1510.00,1510.00,1510.00,29,0,29.00
11/06/2007,03:07,1510.00,1510.00,1509.75,1509.75,11,46,57.00
11/06/2007,03:08,1509.75,1510.00,1509.50,1509.75,7,5,12.00
11/06/2007,03:09,1509.75,1509.75,1509.25,1509.25,75,127,202.00
11/06/2007,03:10,1509.50,1509.50,1509.25,1509.25,8,1,9.00
11/06/2007,03:11,1509.25,1509.50,1509.25,1509.50,67,1,68.00
11/06/2007,03:12,1509.75,1509.75,1509.75,1509.75,40,0,40.00
11/06/2007,03:13,1509.75,1510.25,1509.75,1510.25,126,0,126.00
11/06/2007,03:14,1510.00,1510.00,1510.00,1510.00,0,81,81.00
11/06/2007,03:15,1509.75,1509.75,1509.25,1509.25,7,90,97.00
11/06/2007,03:16,1509.25,1509.75,1509.25,1509.75,130,3,133.00
11/06/2007,03:17,1509.75,1510.00,1509.75,1509.75,112,90,202.00
11/06/2007,03:18,1510.00,1510.00,1509.75,1509.75,26,15,41.00
11/06/2007,03:19,1510.00,1510.00,1510.00,1510.00,27,0,27.00
11/06/2007,03:20,1509.75,1510.00,1509.75,1510.00,50,1,51.00
11/06/2007,03:21,1510.00,1510.00,1510.00,1510.00,11,0,11.00
11/06/2007,03:22,1510.00,1510.00,1509.75,1510.00,6,25,31.00
11/06/2007,03:23,1510.00,1510.50,1510.00,1510.25,248,12,260.00
11/06/2007,03:24,1510.25,1510.75,1510.25,1510.25,104,36,140.00
11/06/2007,03:25,1510.50,1510.50,1510.25,1510.25,10,10,20.00
11/06/2007,03:26,1510.25,1510.25,1510.00,1510.25,66,164,230.00
11/06/2007,03:27,1510.25,1510.25,1510.25,1510.25,116,0,116.00
11/06/2007,03:28,1510.25,1510.50,1510.25,1510.50,47,0,47.00
11/06/2007,03:29,1510.25,1510.75,1510.25,1510.75,85,14,99.00
11/06/2007,03:30,1510.75,1510.75,1510.00,1510.50,130,352,482.00
11/06/2007,03:31,1510.50,1510.50,1510.50,1510.50,39,0,39.00
11/06/2007,03:32,1510.50,1510.75,1510.25,1510.50,180,33,213.00
11/06/2007,03:33,1510.50,1510.50,1510.50,1510.50,113,0,113.00
11/06/2007,03:34,1510.75,1510.75,1510.50,1510.50,2,4,6.00
11/06/2007,03:35,1510.75,1510.75,1510.75,1510.75,234,0,234.00
11/06/2007,03:36,1510.75,1511.00,1510.50,1510.50,26,142,168.00
11/06/2007,03:37,1510.50,1510.75,1510.25,1510.50,158,236,394.00
11/06/2007,03:38,1510.50,1510.50,1510.25,1510.50,2,9,11.00
11/06/2007,03:39,1510.25,1510.25,1510.25,1510.25,0,139,139.00
11/06/2007,03:40,1510.25,1510.50,1510.25,1510.50,1,21,22.00
11/06/2007,03:41,1510.50,1510.75,1510.50,1510.75,271,0,271.00
11/06/2007,03:42,1510.75,1510.75,1510.50,1510.50,233,2,235.00
11/06/2007,03:43,1510.75,1510.75,1510.50,1510.50,22,1,23.00
11/06/2007,03:44,1510.75,1510.75,1510.50,1510.50,162,15,177.00
11/06/2007,03:45,1510.50,1510.75,1510.50,1510.75,1,133,134.00
11/06/2007,03:46,1510.50,1510.75,1510.50,1510.75,63,25,88.00
11/06/2007,03:47,1510.75,1511.00,1510.75,1510.75,66,6,72.00
11/06/2007,03:48,1510.75,1511.75,1510.75,1511.50,580,69,649.00
11/06/2007,03:49,1511.50,1511.50,1510.50,1510.50,215,363,578.00
11/06/2007,03:50,1510.75,1510.75,1510.75,1510.75,127,0,127.00
11/06/2007,03:51,1510.75,1511.00,1510.75,1510.75,518,49,567.00
11/06/2007,03:52,1511.00,1511.00,1511.00,1511.00,8,0,8.00
11/06/2007,03:53,1510.75,1510.75,1510.75,1510.75,0,50,50.00
11/06/2007,03:54,1510.75,1511.00,1510.75,1511.00,5,17,22.00
11/06/2007,03:57,1511.00,1511.00,1511.00,1511.00,25,0,25.00
11/06/2007,03:58,1511.00,1511.00,1510.75,1510.75,1,39,40.00
11/06/2007,03:59,1510.75,1510.75,1510.25,1510.50,12,232,244.00
11/06/2007,04:00,1510.50,1510.50,1510.00,1510.25,122,172,294.00
11/06/2007,04:01,1510.25,1510.25,1509.75,1509.75,21,172,193.00
11/06/2007,04:02,1510.00,1510.25,1509.75,1509.75,9,38,47.00
11/06/2007,04:03,1510.00,1510.00,1509.75,1509.75,39,4,43.00
11/06/2007,04:04,1510.00,1510.00,1509.75,1510.00,66,50,116.00
11/06/2007,04:05,1510.00,1510.25,1510.00,1510.25,95,40,135.00
11/06/2007,04:06,1510.25,1510.25,1510.25,1510.25,15,0,15.00
11/06/2007,04:07,1510.25,1510.25,1510.00,1510.00,1,3,4.00
11/06/2007,04:08,1510.25,1510.25,1510.25,1510.25,5,0,5.00
11/06/2007,04:09,1510.00,1510.25,1510.00,1510.00,1,71,72.00
11/06/2007,04:10,1510.00,1510.25,1510.00,1510.00,2,94,96.00
11/06/2007,04:11,1510.00,1510.25,1509.75,1510.00,9,74,83.00
11/06/2007,04:12,1509.75,1510.25,1509.75,1510.25,26,7,33.00
11/06/2007,04:13,1510.00,1510.00,1510.00,1510.00,0,33,33.00
11/06/2007,04:14,1510.00,1510.00,1509.75,1509.75,0,111,111.00
11/06/2007,04:15,1509.50,1509.50,1509.25,1509.25,20,103,123.00
11/06/2007,04:16,1509.50,1509.50,1509.25,1509.50,86,4,90.00
11/06/2007,04:17,1509.50,1509.50,1509.00,1509.25,45,250,295.00
11/06/2007,04:18,1509.25,1509.25,1509.00,1509.25,103,52,155.00
11/06/2007,04:19,1509.25,1509.25,1509.00,1509.00,133,21,154.00
11/06/2007,04:20,1509.25,1509.25,1508.75,1509.00,188,32,220.00
11/06/2007,04:21,1508.75,1508.75,1508.50,1508.75,108,181,289.00
11/06/2007,04:22,1508.75,1508.75,1508.50,1508.50,79,10,89.00
11/06/2007,04:23,1509.00,1509.50,1509.00,1509.50,538,0,538.00
11/06/2007,04:24,1509.50,1509.50,1509.00,1509.25,84,171,255.00
11/06/2007,04:25,1509.25,1509.25,1509.00,1509.00,0,428,428.00
11/06/2007,04:26,1508.75,1509.00,1508.75,1509.00,71,79,150.00
11/06/2007,04:27,1509.00,1509.50,1509.00,1509.25,187,27,214.00
11/06/2007,04:28,1509.25,1509.25,1509.00,1509.00,0,102,102.00
11/06/2007,04:29,1509.00,1509.25,1509.00,1509.25,1,1,2.00
11/06/2007,04:30,1509.25,1509.25,1509.25,1509.25,7,0,7.00
11/06/2007,04:31,1509.00,1509.00,1509.00,1509.00,0,221,221.00
11/06/2007,04:32,1509.25,1509.25,1509.25,1509.25,129,0,129.00
11/06/2007,04:33,1509.50,1509.75,1509.50,1509.50,284,2,286.00
11/06/2007,04:34,1509.50,1509.75,1509.50,1509.50,22,11,33.00
11/06/2007,04:35,1509.50,1509.50,1509.50,1509.50,0,3,3.00
11/06/2007,04:36,1509.50,1509.75,1509.50,1509.75,144,41,185.00
11/06/2007,04:37,1509.75,1509.75,1509.50,1509.50,22,74,96.00
11/06/2007,04:38,1509.50,1509.50,1509.00,1509.25,24,297,321.00
11/06/2007,04:39,1509.00,1509.00,1509.00,1509.00,0,147,147.00
11/06/2007,04:40,1509.00,1509.00,1508.75,1508.75,2,170,172.00
11/06/2007,04:41,1509.00,1509.25,1509.00,1509.25,167,1,168.00
11/06/2007,04:42,1509.00,1509.00,1509.00,1509.00,0,5,5.00
11/06/2007,04:43,1509.00,1509.00,1508.75,1509.00,16,36,52.00
11/06/2007,04:44,1508.75,1508.75,1508.75,1508.75,0,4,4.00
11/06/2007,04:45,1509.00,1509.25,1509.00,1509.25,32,0,32.00
11/06/2007,04:46,1509.25,1509.25,1509.25,1509.25,85,0,85.00
11/06/2007,04:47,1509.25,1509.25,1509.00,1509.25,11,3,14.00
11/06/2007,04:48,1509.25,1509.25,1509.00,1509.00,2,3,5.00
11/06/2007,04:49,1509.25,1509.25,1509.00,1509.00,6,2,8.00
11/06/2007,04:50,1509.00,1509.00,1509.00,1509.00,0,96,96.00
11/06/2007,04:51,1509.00,1509.00,1508.75,1508.75,0,150,150.00
11/06/2007,04:52,1508.75,1508.75,1508.75,1508.75,0,22,22.00
11/06/2007,04:53,1508.75,1509.00,1508.50,1509.00,90,106,196.00
11/06/2007,04:54,1509.00,1509.00,1509.00,1509.00,107,0,107.00
11/06/2007,04:55,1509.00,1509.00,1509.00,1509.00,1,0,1.00
11/06/2007,04:56,1509.25,1509.25,1509.25,1509.25,38,0,38.00
11/06/2007,04:57,1509.25,1509.25,1509.25,1509.25,237,0,237.00
11/06/2007,04:58,1509.25,1509.50,1509.25,1509.25,22,66,88.00
11/06/2007,04:59,1509.50,1509.75,1509.25,1509.25,63,26,89.00
11/06/2007,05:00,1509.25,1509.50,1509.25,1509.50,68,148,216.00
11/06/2007,05:01,1509.25,1509.25,1508.75,1509.00,34,72,106.00
11/06/2007,05:02,1509.00,1509.00,1509.00,1509.00,215,0,215.00
11/06/2007,05:03,1509.00,1509.00,1509.00,1509.00,78,0,78.00
11/06/2007,05:04,1509.00,1509.50,1509.00,1509.50,225,0,225.00
11/06/2007,05:05,1509.50,1509.75,1509.25,1509.25,41,18,59.00
11/06/2007,05:06,1509.50,1509.50,1509.50,1509.50,61,0,61.00
11/06/2007,05:07,1509.50,1509.50,1509.50,1509.50,113,0,113.00
11/06/2007,05:08,1509.50,1509.75,1509.25,1509.25,127,95,222.00
11/06/2007,05:09,1509.50,1509.50,1509.50,1509.50,196,0,196.00
11/06/2007,05:10,1509.50,1509.75,1509.50,1509.75,130,34,164.00
11/06/2007,05:11,1509.75,1509.75,1509.75,1509.75,69,0,69.00
11/06/2007,05:12,1509.50,1509.75,1509.50,1509.50,6,26,32.00
11/06/2007,05:13,1509.75,1509.75,1509.50,1509.50,5,57,62.00
11/06/2007,05:14,1509.50,1509.75,1509.50,1509.50,4,32,36.00
11/06/2007,05:15,1509.50,1509.50,1509.25,1509.25,0,70,70.00
11/06/2007,05:16,1509.50,1509.50,1509.25,1509.50,78,62,140.00
11/06/2007,05:17,1509.25,1509.25,1509.25,1509.25,0,15,15.00
11/06/2007,05:18,1509.50,1509.75,1509.25,1509.75,35,10,45.00
11/06/2007,05:19,1509.75,1509.75,1509.50,1509.75,30,1,31.00
11/06/2007,05:20,1509.75,1509.75,1509.75,1509.75,1,0,1.00
11/06/2007,05:21,1509.50,1509.75,1509.25,1509.50,160,103,263.00
11/06/2007,05:22,1509.50,1509.50,1509.50,1509.50,5,0,5.00
11/06/2007,05:23,1509.50,1509.50,1509.00,1509.00,40,68,108.00
11/06/2007,05:24,1509.00,1509.00,1509.00,1509.00,0,9,9.00
11/06/2007,05:25,1509.25,1509.50,1509.25,1509.25,87,17,104.00
11/06/2007,05:26,1509.25,1509.25,1509.25,1509.25,0,200,200.00
11/06/2007,05:27,1509.50,1509.75,1509.25,1509.50,110,109,219.00
11/06/2007,05:28,1509.50,1509.75,1509.50,1509.75,122,62,184.00
11/06/2007,05:29,1509.50,1509.75,1509.50,1509.75,45,65,110.00
11/06/2007,05:30,1509.75,1509.75,1509.50,1509.75,61,1,62.00
11/06/2007,05:31,1509.50,1509.50,1509.50,1509.50,0,52,52.00
11/06/2007,05:32,1509.50,1509.50,1509.50,1509.50,0,157,157.00
11/06/2007,05:33,1509.25,1509.25,1509.25,1509.25,0,102,102.00
11/06/2007,05:34,1509.25,1509.25,1509.00,1509.25,2,121,123.00
11/06/2007,05:35,1509.25,1509.50,1509.25,1509.50,3,0,3.00
11/06/2007,05:36,1509.50,1509.50,1509.25,1509.25,4,8,12.00
11/06/2007,05:37,1509.25,1509.25,1509.25,1509.25,0,36,36.00
11/06/2007,05:38,1509.25,1509.25,1509.25,1509.25,0,15,15.00
11/06/2007,05:39,1509.50,1509.75,1509.50,1509.75,329,0,329.00
11/06/2007,05:40,1509.50,1509.50,1509.50,1509.50,0,6,6.00
11/06/2007,05:41,1509.75,1509.75,1509.50,1509.50,2,7,9.00
11/06/2007,05:42,1509.50,1509.75,1509.50,1509.50,25,4,29.00
11/06/2007,05:43,1509.50,1509.75,1509.50,1509.75,2,11,13.00
11/06/2007,05:44,1509.50,1509.75,1509.50,1509.50,15,13,28.00
11/06/2007,05:45,1509.75,1509.75,1509.50,1509.75,38,5,43.00
11/06/2007,05:46,1509.50,1509.75,1509.50,1509.75,209,3,212.00
11/06/2007,05:47,1510.00,1510.00,1510.00,1510.00,59,0,59.00
11/06/2007,05:48,1510.00,1510.25,1510.00,1510.00,351,151,502.00
11/06/2007,05:49,1510.25,1510.50,1510.25,1510.25,122,7,129.00
11/06/2007,05:50,1510.50,1510.75,1510.50,1510.75,147,0,147.00
11/06/2007,05:51,1510.50,1510.75,1510.50,1510.75,183,5,188.00
11/06/2007,05:52,1511.00,1511.50,1510.75,1511.25,410,67,477.00
11/06/2007,05:53,1511.25,1511.75,1511.25,1511.50,253,62,315.00
11/06/2007,05:54,1511.75,1512.25,1511.50,1512.25,1008,133,1141.00
11/06/2007,05:55,1512.25,1512.50,1512.00,1512.00,115,245,360.00
11/06/2007,05:56,1512.00,1512.25,1512.00,1512.00,116,119,235.00
11/06/2007,05:57,1512.00,1512.00,1511.75,1511.75,15,294,309.00
11/06/2007,05:58,1511.75,1512.00,1511.75,1511.75,5,58,63.00
11/06/2007,05:59,1511.75,1511.75,1511.75,1511.75,0,77,77.00
11/06/2007,06:00,1511.75,1512.00,1511.75,1512.00,12,134,146.00
11/06/2007,06:01,1511.75,1512.00,1511.50,1512.00,386,190,576.00
11/06/2007,06:02,1512.00,1512.00,1511.50,1511.75,47,127,174.00
11/06/2007,06:03,1512.00,1512.25,1512.00,1512.00,146,11,157.00
11/06/2007,06:04,1512.25,1512.50,1512.25,1512.25,485,50,535.00
11/06/2007,06:05,1512.25,1512.75,1512.25,1512.25,245,456,701.00
11/06/2007,06:06,1512.25,1512.50,1512.25,1512.50,176,24,200.00
11/06/2007,06:07,1512.50,1513.00,1512.50,1513.00,405,57,462.00
11/06/2007,06:08,1513.00,1513.75,1512.75,1513.25,1249,668,1917.00
11/06/2007,06:09,1513.25,1514.00,1513.00,1513.50,1075,569,1644.00
11/06/2007,06:10,1513.75,1513.75,1513.25,1513.50,135,449,584.00
11/06/2007,06:11,1513.50,1513.50,1513.00,1513.00,123,547,670.00
11/06/2007,06:12,1513.00,1513.25,1512.50,1512.75,200,449,649.00
11/06/2007,06:13,1512.75,1513.00,1512.75,1513.00,127,51,178.00
11/06/2007,06:14,1512.75,1513.50,1512.75,1513.25,473,234,707.00
11/06/2007,06:15,1513.25,1514.25,1513.25,1513.75,1519,522,2041.00
11/06/2007,06:16,1514.00,1514.25,1513.75,1514.00,231,218,449.00
11/06/2007,06:17,1514.00,1514.50,1513.75,1514.50,424,136,560.00
11/06/2007,06:18,1514.50,1514.75,1514.25,1514.50,750,230,980.00
11/06/2007,06:19,1514.25,1514.50,1514.25,1514.25,359,29,388.00
11/06/2007,06:20,1514.25,1514.25,1513.75,1514.00,212,363,575.00
11/06/2007,06:21,1514.00,1514.25,1514.00,1514.00,61,103,164.00
11/06/2007,06:22,1514.00,1514.00,1513.75,1513.75,1,265,266.00
11/06/2007,06:23,1514.00,1514.00,1513.50,1513.50,5,128,133.00
11/06/2007,06:24,1513.50,1513.75,1513.50,1513.50,2,77,79.00
11/06/2007,06:25,1513.50,1513.75,1513.50,1513.50,3,161,164.00
11/06/2007,06:26,1513.50,1513.75,1513.50,1513.50,35,43,78.00
11/06/2007,06:27,1513.50,1513.75,1513.25,1513.50,110,394,504.00
11/06/2007,06:28,1513.50,1513.50,1513.25,1513.50,190,3,193.00
11/06/2007,06:29,1513.25,1513.25,1513.00,1513.00,0,517,517.00
11/06/2007,06:30,1513.25,1513.25,1512.75,1513.00,220,105,325.00
11/06/2007,06:31,1513.00,1513.25,1513.00,1513.00,490,13,503.00
11/06/2007,06:32,1513.00,1513.00,1512.75,1513.00,25,72,97.00
11/06/2007,06:33,1513.00,1513.00,1512.75,1512.75,48,26,74.00
11/06/2007,06:34,1513.00,1513.00,1512.50,1513.00,239,127,366.00
11/06/2007,06:35,1513.00,1513.00,1512.75,1512.75,123,45,168.00
11/06/2007,06:36,1512.75,1513.00,1512.50,1512.75,53,174,227.00
11/06/2007,06:37,1512.75,1512.75,1511.75,1512.00,116,621,737.00
11/06/2007,06:38,1512.00,1512.75,1511.50,1511.50,225,350,575.00
11/06/2007,06:39,1511.75,1512.00,1511.50,1511.75,184,88,272.00
11/06/2007,06:40,1511.75,1512.25,1511.75,1512.25,163,311,474.00
11/06/2007,06:41,1512.25,1512.75,1512.25,1512.75,600,96,696.00
11/06/2007,06:42,1512.50,1513.00,1512.50,1512.75,307,305,612.00
11/06/2007,06:43,1512.50,1513.25,1512.50,1513.00,424,236,660.00
11/06/2007,06:44,1513.00,1513.25,1513.00,1513.00,16,295,311.00
11/06/2007,06:45,1513.00,1513.00,1512.50,1512.50,0,268,268.00
11/06/2007,06:46,1512.50,1512.75,1512.00,1512.50,199,153,352.00
11/06/2007,06:47,1512.50,1512.50,1512.50,1512.50,38,0,38.00
11/06/2007,06:48,1512.50,1512.50,1512.25,1512.50,66,1,67.00
11/06/2007,06:49,1512.75,1512.75,1512.50,1512.75,82,16,98.00
11/06/2007,06:50,1512.50,1512.75,1512.50,1512.75,1,10,11.00
11/06/2007,06:51,1512.75,1512.75,1512.50,1512.75,32,50,82.00
11/06/2007,06:52,1512.75,1512.75,1512.50,1512.75,79,7,86.00
11/06/2007,06:53,1512.75,1512.75,1512.50,1512.50,36,71,107.00
11/06/2007,06:54,1512.50,1512.75,1512.50,1512.50,234,99,333.00
11/06/2007,06:55,1512.25,1512.50,1512.25,1512.25,3,282,285.00
11/06/2007,06:56,1512.25,1512.75,1512.25,1512.25,72,212,284.00
11/06/2007,06:57,1512.25,1512.50,1512.25,1512.50,26,39,65.00
11/06/2007,06:58,1512.25,1512.50,1512.25,1512.50,179,8,187.00
11/06/2007,06:59,1512.50,1512.50,1512.25,1512.50,22,1,23.00
11/06/2007,07:00,1512.50,1512.50,1512.25,1512.25,117,156,273.00
11/06/2007,07:01,1512.50,1512.75,1512.25,1512.50,92,13,105.00
11/06/2007,07:02,1512.50,1512.50,1512.00,1512.50,234,245,479.00
11/06/2007,07:03,1512.25,1512.50,1512.25,1512.50,75,23,98.00
11/06/2007,07:04,1512.50,1512.50,1511.75,1512.25,196,333,529.00
11/06/2007,07:05,1512.00,1512.00,1511.75,1512.00,51,245,296.00
11/06/2007,07:06,1512.00,1512.25,1511.75,1512.25,60,4,64.00
11/06/2007,07:07,1512.00,1512.25,1512.00,1512.25,50,3,53.00
11/06/2007,07:08,1512.00,1512.00,1512.00,1512.00,0,89,89.00
11/06/2007,07:09,1511.75,1512.25,1511.75,1512.25,752,10,762.00
11/06/2007,07:10,1512.25,1512.25,1512.25,1512.25,101,0,101.00
11/06/2007,07:11,1512.25,1512.25,1511.75,1512.00,55,317,372.00
11/06/2007,07:12,1511.75,1512.25,1511.75,1512.00,179,24,203.00
11/06/2007,07:13,1512.00,1512.00,1511.75,1512.00,30,117,147.00
11/06/2007,07:14,1512.00,1512.25,1512.00,1512.25,482,6,488.00
11/06/2007,07:15,1512.25,1512.75,1512.25,1512.75,1027,52,1079.00
11/06/2007,07:16,1512.75,1513.25,1512.75,1513.25,889,1,890.00
11/06/2007,07:17,1513.25,1513.25,1513.00,1513.00,96,26,122.00
11/06/2007,07:18,1513.00,1513.50,1513.00,1513.50,260,48,308.00
11/06/2007,07:19,1513.50,1513.50,1512.75,1512.75,2,267,269.00
11/06/2007,07:20,1512.75,1513.00,1512.75,1513.00,137,67,204.00
11/06/2007,07:21,1513.25,1513.25,1513.00,1513.00,340,168,508.00
11/06/2007,07:22,1513.25,1513.25,1513.00,1513.00,38,108,146.00
11/06/2007,07:23,1513.00,1513.25,1513.00,1513.00,94,111,205.00
11/06/2007,07:24,1513.00,1513.25,1513.00,1513.25,12,127,139.00
11/06/2007,07:25,1513.00,1513.25,1512.00,1512.25,307,1132,1439.00
11/06/2007,07:26,1512.25,1512.50,1512.25,1512.25,26,39,65.00
11/06/2007,07:27,1512.25,1512.50,1512.25,1512.50,110,17,127.00
11/06/2007,07:28,1512.50,1513.00,1512.50,1513.00,205,26,231.00
11/06/2007,07:29,1513.00,1513.25,1512.75,1513.25,359,1,360.00
11/06/2007,07:30,1513.00,1513.25,1513.00,1513.25,25,180,205.00
11/06/2007,07:31,1513.00,1513.25,1513.00,1513.25,289,66,355.00
11/06/2007,07:32,1513.50,1513.50,1513.00,1513.25,255,386,641.00
11/06/2007,07:33,1513.25,1513.50,1513.25,1513.25,125,231,356.00
11/06/2007,07:34,1513.25,1513.25,1513.00,1513.00,103,110,213.00
11/06/2007,07:35,1513.00,1513.25,1513.00,1513.25,31,26,57.00
11/06/2007,07:36,1513.25,1513.25,1513.00,1513.25,207,1,208.00
11/06/2007,07:37,1513.25,1513.50,1513.25,1513.25,36,292,328.00
11/06/2007,07:38,1513.25,1513.50,1513.00,1513.25,298,244,542.00
11/06/2007,07:39,1513.50,1513.50,1513.25,1513.25,61,191,252.00
11/06/2007,07:40,1513.00,1513.50,1513.00,1513.25,143,33,176.00
11/06/2007,07:41,1513.25,1513.25,1513.00,1513.00,1,257,258.00
11/06/2007,07:42,1513.00,1513.25,1513.00,1513.00,97,272,369.00
11/06/2007,07:43,1513.00,1513.25,1512.50,1513.00,700,396,1096.00
11/06/2007,07:44,1513.00,1513.00,1512.00,1512.00,47,812,859.00
11/06/2007,07:45,1512.00,1512.50,1511.75,1511.75,516,826,1342.00
11/06/2007,07:46,1512.00,1512.00,1511.50,1511.50,174,388,562.00
11/06/2007,07:47,1511.50,1511.50,1511.00,1511.50,290,765,1055.00
11/06/2007,07:48,1511.50,1511.75,1511.25,1511.50,370,1124,1494.00
11/06/2007,07:49,1511.50,1512.00,1511.50,1512.00,325,104,429.00
11/06/2007,07:50,1512.00,1512.00,1511.50,1511.75,446,86,532.00
11/06/2007,07:51,1511.75,1512.25,1511.75,1512.00,346,41,387.00
11/06/2007,07:52,1511.75,1512.00,1511.25,1511.25,150,1031,1181.00
11/06/2007,07:53,1511.25,1511.25,1511.00,1511.00,41,228,269.00
11/06/2007,07:54,1511.25,1511.75,1511.00,1511.50,279,339,618.00
11/06/2007,07:55,1511.50,1511.75,1511.25,1511.25,221,21,242.00
11/06/2007,07:56,1511.25,1511.25,1511.00,1511.25,66,180,246.00
11/06/2007,07:57,1511.25,1511.50,1511.25,1511.25,4,191,195.00
11/06/2007,07:58,1511.25,1511.50,1511.25,1511.25,26,54,80.00
11/06/2007,07:59,1511.50,1511.50,1511.25,1511.50,51,1,52.00
11/06/2007,08:00,1511.25,1511.50,1511.00,1511.50,310,304,614.00
11/06/2007,08:01,1511.50,1511.75,1511.25,1511.50,144,66,210.00
11/06/2007,08:02,1511.75,1512.25,1511.50,1511.75,377,192,569.00
11/06/2007,08:03,1512.00,1512.00,1511.50,1511.50,98,119,217.00
11/06/2007,08:04,1511.75,1512.00,1511.50,1512.00,187,29,216.00
11/06/2007,08:05,1511.75,1511.75,1511.50,1511.75,31,29,60.00
11/06/2007,08:06,1511.75,1512.00,1511.50,1511.75,35,125,160.00
11/06/2007,08:07,1511.75,1512.00,1511.75,1512.00,35,22,57.00
11/06/2007,08:08,1512.00,1512.50,1511.50,1512.50,810,173,983.00
11/06/2007,08:09,1512.25,1512.50,1512.25,1512.25,102,115,217.00
11/06/2007,08:10,1512.50,1512.50,1512.50,1512.50,10,0,10.00
11/06/2007,08:11,1512.50,1512.75,1512.25,1512.50,216,53,269.00
11/06/2007,08:12,1512.50,1512.75,1512.25,1512.50,115,510,625.00
11/06/2007,08:13,1512.25,1512.50,1512.25,1512.25,15,3,18.00
11/06/2007,08:14,1512.50,1512.50,1512.25,1512.50,135,9,144.00
11/06/2007,08:15,1512.25,1512.75,1512.25,1512.25,103,64,167.00
11/06/2007,08:16,1512.25,1512.50,1512.25,1512.25,6,48,54.00
11/06/2007,08:17,1512.25,1512.25,1512.00,1512.00,12,371,383.00
11/06/2007,08:18,1512.25,1512.50,1512.00,1512.25,321,48,369.00
11/06/2007,08:19,1512.25,1512.50,1512.00,1512.25,23,113,136.00
11/06/2007,08:20,1512.25,1512.50,1512.25,1512.50,420,119,539.00
11/06/2007,08:21,1512.50,1512.75,1512.50,1512.50,268,190,458.00
11/06/2007,08:22,1512.50,1513.00,1512.25,1512.75,385,256,641.00
11/06/2007,08:23,1512.50,1513.00,1512.50,1512.50,129,808,937.00
11/06/2007,08:24,1512.50,1512.75,1512.50,1512.50,3,92,95.00
11/06/2007,08:25,1512.75,1512.75,1512.25,1512.75,51,46,97.00
11/06/2007,08:26,1512.75,1512.75,1512.50,1512.75,28,52,80.00
11/06/2007,08:27,1512.75,1512.75,1512.50,1512.50,10,415,425.00
11/06/2007,08:28,1512.25,1512.75,1512.25,1512.50,372,87,459.00
11/06/2007,08:29,1512.50,1512.75,1512.25,1512.75,516,210,726.00
11/06/2007,08:30,1512.75,1513.00,1512.00,1513.00,2549,1908,4457.00
11/06/2007,08:31,1513.00,1514.75,1512.75,1514.25,10504,7309,17813.00
11/06/2007,08:32,1514.25,1514.75,1513.25,1514.00,3345,4249,7594.00
11/06/2007,08:33,1514.25,1515.50,1513.50,1515.00,5667,2444,8111.00
11/06/2007,08:34,1515.25,1515.75,1514.75,1515.00,4492,3702,8194.00
11/06/2007,08:35,1515.00,1515.75,1514.50,1515.50,4621,2616,7237.00
11/06/2007,08:36,1515.75,1515.75,1515.00,1515.25,2157,3318,5475.00
11/06/2007,08:37,1515.00,1515.50,1514.25,1514.25,1093,3920,5013.00
11/06/2007,08:38,1514.50,1514.50,1513.75,1514.00,1920,3310,5230.00
11/06/2007,08:39,1514.00,1515.00,1513.75,1514.50,3798,3082,6880.00
11/06/2007,08:40,1514.25,1514.50,1513.25,1513.25,1580,2109,3689.00
11/06/2007,08:41,1513.50,1514.00,1513.00,1513.75,3252,4697,7949.00
11/06/2007,08:42,1514.00,1515.75,1513.75,1515.00,6128,3750,9878.00
11/06/2007,08:43,1515.00,1515.50,1514.00,1515.00,2615,4491,7106.00
11/06/2007,08:44,1515.00,1515.00,1513.50,1513.75,1163,1667,2830.00
11/06/2007,08:45,1514.00,1515.25,1513.75,1514.00,2856,2245,5101.00
11/06/2007,08:46,1514.00,1514.25,1512.25,1513.00,4181,4540,8721.00
11/06/2007,08:47,1513.00,1513.25,1512.25,1512.75,1542,2233,3775.00
11/06/2007,08:48,1512.75,1513.25,1512.25,1513.25,1440,721,2161.00
11/06/2007,08:49,1513.25,1513.75,1512.75,1513.50,2274,1653,3927.00
11/06/2007,08:50,1513.50,1514.50,1513.25,1514.00,2304,2014,4318.00
11/06/2007,08:51,1514.00,1514.00,1512.75,1512.75,980,2083,3063.00
11/06/2007,08:52,1512.75,1513.50,1512.75,1513.25,676,714,1390.00
11/06/2007,08:53,1513.25,1513.50,1512.50,1512.75,971,1936,2907.00
11/06/2007,08:54,1512.75,1513.00,1512.00,1512.25,1044,2484,3528.00
11/06/2007,08:55,1512.25,1512.50,1511.50,1512.00,1435,5194,6629.00
11/06/2007,08:56,1512.00,1513.25,1511.75,1513.00,2979,1163,4142.00
11/06/2007,08:57,1513.25,1514.25,1512.75,1513.75,3955,1783,5738.00
11/06/2007,08:58,1513.75,1514.00,1513.25,1513.50,742,1773,2515.00
11/06/2007,08:59,1513.75,1514.75,1513.50,1514.75,3398,1269,4667.00
11/06/2007,09:00,1514.75,1514.75,1514.00,1514.00,749,2173,2922.00
11/06/2007,09:01,1514.00,1514.75,1513.75,1514.75,1610,2102,3712.00
11/06/2007,09:02,1514.50,1516.50,1514.25,1515.75,11990,4138,16128.00
11/06/2007,09:03,1515.75,1516.50,1515.25,1515.25,2933,3323,6256.00
11/06/2007,09:04,1515.50,1515.50,1514.25,1514.75,2961,4287,7248.00
11/06/2007,09:05,1514.75,1515.75,1514.25,1515.75,1838,936,2774.00
11/06/2007,09:06,1515.75,1515.75,1514.50,1515.00,811,1903,2714.00
11/06/2007,09:07,1514.75,1515.75,1514.50,1515.75,2471,1076,3547.00
11/06/2007,09:08,1515.50,1516.25,1515.00,1515.00,2640,2835,5475.00
11/06/2007,09:09,1515.00,1515.50,1514.50,1515.25,2353,1777,4130.00
11/06/2007,09:10,1515.50,1515.50,1514.50,1514.75,1309,1318,2627.00
11/06/2007,09:11,1514.75,1515.25,1514.25,1514.75,1100,745,1845.00
11/06/2007,09:12,1515.00,1515.25,1514.00,1514.25,3644,4431,8075.00
11/06/2007,09:13,1514.25,1514.50,1513.50,1513.50,812,2544,3356.00
11/06/2007,09:14,1513.50,1514.50,1513.50,1513.75,2845,2179,5024.00
11/06/2007,09:15,1513.75,1514.25,1513.50,1513.50,1265,1754,3019.00
11/06/2007,09:16,1513.50,1514.75,1513.50,1514.75,1788,1943,3731.00
11/06/2007,09:17,1514.50,1514.75,1513.50,1514.00,955,2247,3202.00
11/06/2007,09:18,1513.75,1514.50,1513.50,1514.25,1609,1706,3315.00
11/06/2007,09:19,1514.00,1514.75,1514.00,1514.50,1277,905,2182.00
11/06/2007,09:20,1514.25,1515.50,1514.25,1515.00,3110,2637,5747.00
11/06/2007,09:21,1515.00,1515.25,1513.25,1513.50,1090,3667,4757.00
11/06/2007,09:22,1513.50,1513.50,1511.75,1512.00,2654,4894,7548.00
11/06/2007,09:23,1512.00,1512.75,1511.75,1512.00,2997,3471,6468.00
11/06/2007,09:24,1511.75,1512.50,1511.25,1511.25,1361,2713,4074.00
11/06/2007,09:25,1511.50,1512.75,1511.00,1512.50,3610,4493,8103.00
11/06/2007,09:26,1512.25,1512.50,1511.00,1511.00,1552,3117,4669.00
11/06/2007,09:27,1511.00,1512.75,1511.00,1511.75,3136,4982,8118.00
11/06/2007,09:28,1511.75,1512.75,1511.25,1512.75,3533,1844,5377.00
11/06/2007,09:29,1512.75,1513.25,1512.00,1512.25,1391,2242,3633.00
11/06/2007,09:30,1512.25,1512.75,1512.00,1512.25,1114,1116,2230.00
11/06/2007,09:31,1512.25,1512.25,1511.50,1511.75,1527,2231,3758.00
11/06/2007,09:32,1511.50,1512.25,1511.00,1511.50,1969,2715,4684.00
11/06/2007,09:33,1511.50,1512.00,1510.50,1511.75,3588,3788,7376.00
11/06/2007,09:34,1511.75,1512.00,1509.75,1510.00,3058,6379,9437.00
11/06/2007,09:35,1510.25,1510.50,1509.75,1510.50,2528,2925,5453.00
11/06/2007,09:36,1510.50,1510.50,1509.25,1509.50,1708,4817,6525.00
11/06/2007,09:37,1509.50,1510.25,1509.00,1510.25,3432,3066,6498.00
11/06/2007,09:38,1510.00,1510.75,1510.00,1510.50,2494,1437,3931.00
11/06/2007,09:39,1510.25,1510.75,1509.50,1510.00,1709,2510,4219.00
11/06/2007,09:40,1509.75,1511.25,1509.75,1511.00,3754,1479,5233.00
11/06/2007,09:41,1511.00,1511.50,1510.25,1510.50,1546,1800,3346.00
11/06/2007,09:42,1510.75,1510.75,1509.25,1509.75,1751,2235,3986.00
11/06/2007,09:43,1509.75,1510.25,1509.00,1509.00,2847,4044,6891.00
11/06/2007,09:44,1509.00,1510.25,1509.00,1509.75,3277,2065,5342.00
11/06/2007,09:45,1509.75,1510.50,1509.50,1510.25,1431,1196,2627.00
11/06/2007,09:46,1510.50,1510.50,1510.00,1510.25,1052,559,1611.00
11/06/2007,09:47,1510.50,1511.00,1508.75,1509.00,2876,3533,6409.00
11/06/2007,09:48,1509.00,1509.25,1507.00,1507.50,2193,7511,9704.00
11/06/2007,09:49,1507.75,1508.50,1507.50,1507.75,2653,3882,6535.00
11/06/2007,09:50,1507.50,1507.50,1506.25,1506.25,5215,4939,10154.00
11/06/2007,09:51,1506.50,1507.25,1505.75,1507.00,3149,2967,6116.00
11/06/2007,09:52,1507.00,1507.25,1504.50,1504.50,3510,8293,11803.00
11/06/2007,09:53,1504.75,1505.00,1503.50,1504.25,5733,8105,13838.00
11/06/2007,09:54,1504.00,1505.50,1503.75,1505.00,4497,2855,7352.00
11/06/2007,09:55,1505.00,1506.00,1504.75,1506.00,4817,1105,5922.00
11/06/2007,09:56,1505.75,1506.00,1505.00,1505.25,2443,2756,5199.00
11/06/2007,09:57,1505.25,1505.75,1504.75,1505.25,2063,1876,3939.00
11/06/2007,09:58,1505.25,1505.50,1504.25,1505.00,2092,3538,5630.00
11/06/2007,09:59,1505.00,1506.00,1504.75,1505.75,2771,1665,4436.00
11/06/2007,10:00,1505.75,1507.00,1505.75,1506.25,4364,2247,6611.00
11/06/2007,10:01,1506.50,1506.75,1505.50,1506.50,2404,2921,5325.00
11/06/2007,10:02,1506.50,1507.25,1506.00,1507.00,3714,1580,5294.00
11/06/2007,10:03,1507.00,1507.75,1506.75,1507.25,4530,3131,7661.00
11/06/2007,10:04,1507.25,1507.50,1505.75,1506.25,1896,3193,5089.00
11/06/2007,10:05,1506.50,1507.50,1506.25,1506.75,1200,1493,2693.00
11/06/2007,10:06,1506.75,1507.00,1506.00,1506.50,524,1227,1751.00
11/06/2007,10:07,1506.50,1507.50,1506.50,1507.25,1289,868,2157.00
11/06/2007,10:08,1507.25,1507.75,1507.00,1507.50,2063,1298,3361.00
11/06/2007,10:09,1507.50,1508.25,1507.25,1507.75,3574,1233,4807.00
11/06/2007,10:10,1507.75,1509.00,1507.25,1508.75,5038,2724,7762.00
11/06/2007,10:11,1508.75,1509.00,1508.00,1508.00,1640,2279,3919.00
11/06/2007,10:12,1508.00,1508.50,1507.75,1508.00,877,1191,2068.00
11/06/2007,10:13,1508.00,1508.00,1507.00,1507.50,937,1981,2918.00
11/06/2007,10:14,1507.50,1507.75,1507.25,1507.50,296,1146,1442.00
11/06/2007,10:15,1507.50,1507.75,1507.00,1507.25,1512,1113,2625.00
11/06/2007,10:16,1507.50,1507.50,1506.50,1506.75,763,1707,2470.00
11/06/2007,10:17,1506.50,1507.50,1506.25,1507.25,1597,1214,2811.00
11/06/2007,10:18,1507.50,1508.00,1507.00,1507.50,952,1113,2065.00
11/06/2007,10:19,1507.50,1508.50,1507.50,1508.25,2244,756,3000.00
11/06/2007,10:20,1508.50,1509.00,1508.25,1508.50,1400,1423,2823.00
11/06/2007,10:21,1508.50,1509.00,1508.25,1508.75,2246,381,2627.00
11/06/2007,10:22,1508.50,1509.25,1508.50,1508.50,2139,896,3035.00
11/06/2007,10:23,1508.75,1509.50,1508.50,1508.75,2433,1621,4054.00
11/06/2007,10:24,1508.50,1508.75,1508.00,1508.25,1278,2373,3651.00
11/06/2007,10:25,1508.50,1508.75,1508.25,1508.50,1081,415,1496.00
11/06/2007,10:26,1508.75,1508.75,1507.25,1508.50,1625,2214,3839.00
11/06/2007,10:27,1508.50,1509.00,1508.00,1509.00,1152,921,2073.00
11/06/2007,10:28,1509.00,1509.25,1508.25,1508.75,1439,1131,2570.00
11/06/2007,10:29,1509.00,1509.25,1508.00,1508.75,2178,1407,3585.00
11/06/2007,10:30,1508.75,1508.75,1508.00,1508.75,1349,2193,3542.00
11/06/2007,10:31,1508.75,1508.75,1508.25,1508.50,666,1169,1835.00
11/06/2007,10:32,1508.50,1508.50,1507.25,1507.50,915,2896,3811.00
11/06/2007,10:33,1507.50,1508.50,1507.25,1508.25,2828,1088,3916.00
11/06/2007,10:34,1508.25,1508.50,1507.25,1507.75,1244,2400,3644.00
11/06/2007,10:35,1507.75,1508.00,1506.75,1507.50,1298,1060,2358.00
11/06/2007,10:36,1507.50,1508.00,1506.50,1507.50,1293,1599,2892.00
11/06/2007,10:37,1507.75,1507.75,1507.50,1507.75,76,501,577.00
11/06/2007,10:38,1507.50,1508.25,1507.50,1508.00,947,453,1400.00
11/06/2007,10:39,1508.00,1508.25,1507.00,1507.50,853,1523,2376.00
11/06/2007,10:40,1507.75,1508.50,1507.00,1508.50,2427,1688,4115.00
11/06/2007,10:41,1508.25,1508.50,1507.50,1507.75,224,1211,1435.00
11/06/2007,10:42,1507.75,1508.50,1507.50,1508.00,1134,1452,2586.00
11/06/2007,10:43,1508.00,1508.25,1507.00,1507.25,1735,2740,4475.00
11/06/2007,10:44,1507.50,1507.50,1506.50,1507.00,563,2686,3249.00
11/06/2007,10:45,1507.00,1507.50,1506.75,1507.25,716,912,1628.00
11/06/2007,10:46,1507.25,1507.75,1507.00,1507.50,1315,450,1765.00
11/06/2007,10:47,1507.75,1507.75,1507.00,1507.50,271,1472,1743.00
11/06/2007,10:48,1507.50,1507.50,1506.75,1507.50,585,673,1258.00
11/06/2007,10:49,1507.25,1507.50,1506.25,1506.50,253,1511,1764.00
11/06/2007,10:50,1506.50,1507.00,1506.25,1506.25,1215,1536,2751.00
11/06/2007,10:51,1506.25,1507.00,1506.00,1506.75,1827,1946,3773.00
11/06/2007,10:52,1506.75,1507.75,1506.50,1506.50,1802,2089,3891.00
11/06/2007,10:53,1506.50,1507.25,1506.50,1507.00,1162,364,1526.00
11/06/2007,10:54,1507.00,1510.75,1506.75,1509.50,12979,7511,20490.00
11/06/2007,10:55,1509.75,1510.50,1509.25,1510.50,3937,1804,5741.00
11/06/2007,10:56,1510.50,1511.75,1510.25,1511.25,6274,4413,10687.00
11/06/2007,10:57,1511.00,1511.25,1509.50,1510.00,4390,3700,8090.00
11/06/2007,10:58,1510.00,1510.50,1509.25,1510.00,2391,3226,5617.00
11/06/2007,10:59,1510.25,1510.50,1509.25,1509.25,246,658,904.00
11/06/2007,11:00,1509.50,1510.00,1509.25,1509.25,1065,1603,2668.00
11/06/2007,11:01,1509.50,1509.50,1508.25,1508.25,977,1864,2841.00
11/06/2007,11:02,1508.50,1508.75,1508.00,1508.50,1918,2591,4509.00
11/06/2007,11:03,1508.50,1508.75,1507.75,1508.25,1253,1013,2266.00
11/06/2007,11:04,1508.25,1508.75,1508.00,1508.50,428,336,764.00
11/06/2007,11:05,1508.50,1508.50,1507.50,1508.25,1267,1533,2800.00
11/06/2007,11:06,1508.25,1508.50,1507.75,1508.25,800,707,1507.00
11/06/2007,11:07,1508.25,1508.50,1507.50,1507.50,222,1905,2127.00
11/06/2007,11:08,1507.75,1508.25,1507.50,1508.00,1887,647,2534.00
11/06/2007,11:09,1508.25,1509.00,1508.00,1509.00,1346,245,1591.00
11/06/2007,11:10,1509.00,1509.25,1508.25,1508.50,611,697,1308.00
11/06/2007,11:11,1508.50,1508.75,1508.00,1508.00,500,986,1486.00
11/06/2007,11:12,1508.25,1509.25,1508.00,1509.00,1864,500,2364.00
11/06/2007,11:13,1509.00,1509.75,1508.75,1509.50,1346,751,2097.00
11/06/2007,11:14,1509.50,1509.50,1509.00,1509.25,1236,582,1818.00
11/06/2007,11:15,1509.50,1511.25,1509.50,1510.75,4888,2230,7118.00
11/06/2007,11:16,1510.50,1512.00,1510.50,1511.75,3890,941,4831.00
11/06/2007,11:17,1511.75,1512.25,1511.25,1511.50,2447,1972,4419.00
11/06/2007,11:18,1511.50,1511.75,1511.00,1511.50,1735,1235,2970.00
11/06/2007,11:19,1511.50,1511.75,1511.00,1511.50,1584,1285,2869.00
11/06/2007,11:20,1511.75,1513.00,1511.50,1513.00,5510,415,5925.00
11/06/2007,11:21,1512.75,1513.50,1512.75,1513.00,3906,2009,5915.00
11/06/2007,11:22,1513.00,1513.25,1512.00,1512.00,1136,1948,3084.00
11/06/2007,11:23,1512.00,1512.50,1512.00,1512.50,841,558,1399.00
11/06/2007,11:24,1512.75,1512.75,1512.00,1512.75,1182,1151,2333.00
11/06/2007,11:25,1512.50,1513.00,1512.00,1512.75,1725,1829,3554.00
11/06/2007,11:26,1512.75,1513.50,1512.75,1513.50,3986,1573,5559.00
11/06/2007,11:27,1513.25,1513.50,1512.25,1512.25,1023,2174,3197.00
11/06/2007,11:28,1512.25,1512.50,1512.00,1512.00,602,1152,1754.00
11/06/2007,11:29,1512.00,1512.25,1511.50,1511.50,522,859,1381.00
11/06/2007,11:30,1511.75,1512.00,1511.00,1511.50,1174,2287,3461.00
11/06/2007,11:31,1511.50,1512.25,1511.50,1511.75,1059,385,1444.00
11/06/2007,11:32,1512.00,1512.50,1511.75,1512.25,386,342,728.00
11/06/2007,11:33,1512.25,1512.50,1511.25,1511.50,266,824,1090.00
11/06/2007,11:34,1511.50,1512.25,1511.00,1511.25,1295,1746,3041.00
11/06/2007,11:35,1511.00,1511.25,1510.25,1510.50,614,1865,2479.00
11/06/2007,11:36,1510.50,1511.75,1510.25,1510.75,1206,949,2155.00
11/06/2007,11:37,1510.50,1511.00,1510.50,1510.50,253,484,737.00
11/06/2007,11:38,1510.75,1511.50,1510.50,1510.75,1594,671,2265.00
11/06/2007,11:39,1510.75,1511.25,1510.75,1511.25,204,332,536.00
11/06/2007,11:40,1511.25,1512.00,1511.00,1511.75,2039,744,2783.00
11/06/2007,11:41,1511.75,1511.75,1511.00,1511.50,968,925,1893.00
11/06/2007,11:42,1511.25,1511.75,1511.00,1511.25,840,821,1661.00
11/06/2007,11:43,1511.50,1511.75,1511.00,1511.50,273,248,521.00
11/06/2007,11:44,1511.50,1511.75,1511.25,1511.50,293,328,621.00
11/06/2007,11:45,1511.50,1511.50,1511.25,1511.50,36,355,391.00
11/06/2007,11:46,1511.25,1512.25,1511.25,1511.75,953,246,1199.00
11/06/2007,11:47,1512.00,1512.25,1511.75,1512.00,655,736,1391.00
11/06/2007,11:48,1512.00,1512.00,1511.50,1511.50,378,528,906.00
11/06/2007,11:49,1511.50,1511.75,1511.00,1511.00,472,1065,1537.00
11/06/2007,11:50,1511.25,1511.50,1510.25,1510.25,765,2007,2772.00
11/06/2007,11:51,1510.25,1511.00,1510.25,1510.75,633,829,1462.00
11/06/2007,11:52,1510.75,1511.00,1510.50,1510.50,652,219,871.00
11/06/2007,11:53,1510.75,1511.50,1510.50,1511.50,1988,371,2359.00
11/06/2007,11:54,1511.25,1511.75,1511.25,1511.25,409,498,907.00
11/06/2007,11:55,1511.50,1511.75,1511.50,1511.75,417,13,430.00
11/06/2007,11:56,1511.75,1513.00,1511.75,1512.75,2998,789,3787.00
11/06/2007,11:57,1513.00,1513.25,1512.25,1512.50,1121,1167,2288.00
11/06/2007,11:58,1512.50,1512.75,1512.00,1512.25,712,865,1577.00
11/06/2007,11:59,1512.50,1512.75,1512.25,1512.75,520,60,580.00
11/06/2007,12:00,1512.75,1513.25,1512.50,1512.75,791,256,1047.00
11/06/2007,12:01,1512.50,1513.75,1512.50,1513.50,2413,1138,3551.00
11/06/2007,12:02,1513.50,1514.00,1513.25,1513.25,1226,1199,2425.00
11/06/2007,12:03,1513.50,1513.50,1512.50,1512.75,1101,2022,3123.00
11/06/2007,12:04,1512.75,1513.25,1512.75,1512.75,611,293,904.00
11/06/2007,12:05,1513.00,1513.50,1512.75,1513.25,662,323,985.00
11/06/2007,12:06,1513.25,1513.75,1513.00,1513.75,489,165,654.00
11/06/2007,12:07,1513.50,1514.50,1513.50,1514.25,2398,1677,4075.00
11/06/2007,12:08,1514.25,1514.75,1513.75,1514.25,2671,1419,4090.00
11/06/2007,12:09,1514.50,1515.00,1513.75,1514.00,2198,1282,3480.00
11/06/2007,12:10,1514.00,1514.50,1513.75,1514.25,1099,832,1931.00
11/06/2007,12:11,1514.50,1515.50,1514.00,1515.25,4231,520,4751.00
11/06/2007,12:12,1515.50,1516.00,1514.50,1514.75,3433,3949,7382.00
11/06/2007,12:13,1514.75,1515.50,1514.25,1514.25,1917,1921,3838.00
11/06/2007,12:14,1514.50,1515.00,1514.00,1514.25,1165,1144,2309.00
11/06/2007,12:15,1514.25,1514.75,1513.75,1514.50,2258,2827,5085.00
11/06/2007,12:16,1514.50,1515.00,1514.25,1514.50,1403,1536,2939.00
11/06/2007,12:17,1514.50,1514.75,1513.50,1513.75,1179,2714,3893.00
11/06/2007,12:18,1513.75,1514.00,1513.50,1514.00,1746,1317,3063.00
11/06/2007,12:19,1514.00,1514.75,1513.75,1514.00,1195,844,2039.00
11/06/2007,12:20,1513.75,1514.50,1513.75,1514.00,490,568,1058.00
11/06/2007,12:21,1513.75,1514.00,1513.25,1514.00,995,1011,2006.00
11/06/2007,12:22,1513.75,1514.00,1513.50,1513.50,410,373,783.00
11/06/2007,12:23,1513.50,1514.25,1513.50,1513.75,729,1093,1822.00
11/06/2007,12:24,1513.75,1514.50,1513.50,1514.50,1563,235,1798.00
11/06/2007,12:25,1514.50,1514.75,1514.25,1514.50,513,675,1188.00
11/06/2007,12:26,1514.50,1515.25,1514.50,1514.50,2850,2223,5073.00
11/06/2007,12:27,1514.75,1514.75,1514.25,1514.25,284,280,564.00
11/06/2007,12:28,1514.25,1514.50,1513.50,1513.50,600,1191,1791.00
11/06/2007,12:29,1513.50,1513.75,1513.25,1513.50,886,1260,2146.00
11/06/2007,12:30,1513.50,1514.00,1513.25,1513.75,1895,1938,3833.00
11/06/2007,12:31,1513.75,1513.75,1513.25,1513.50,479,441,920.00
11/06/2007,12:32,1513.25,1513.75,1513.00,1513.50,661,508,1169.00
11/06/2007,12:33,1513.50,1514.25,1513.25,1514.25,613,332,945.00
11/06/2007,12:34,1514.25,1514.50,1513.75,1513.75,580,1082,1662.00
11/06/2007,12:35,1513.75,1514.50,1513.50,1514.00,1407,341,1748.00
11/06/2007,12:36,1514.00,1514.50,1514.00,1514.50,418,74,492.00
11/06/2007,12:37,1514.50,1516.00,1514.50,1515.75,5013,1942,6955.00
11/06/2007,12:38,1515.75,1517.00,1515.50,1516.25,9281,4777,14058.00
11/06/2007,12:39,1516.00,1516.00,1515.25,1515.75,1930,2510,4440.00
11/06/2007,12:40,1515.50,1516.25,1515.25,1516.00,3043,1433,4476.00
11/06/2007,12:41,1516.25,1516.50,1515.25,1515.50,1480,1682,3162.00
11/06/2007,12:42,1515.75,1516.00,1515.50,1516.00,1368,531,1899.00
11/06/2007,12:43,1515.75,1516.75,1515.75,1516.50,1310,751,2061.00
11/06/2007,12:44,1516.75,1517.50,1516.25,1517.00,5803,2721,8524.00
11/06/2007,12:45,1517.00,1517.25,1516.25,1516.50,1470,2060,3530.00
11/06/2007,12:46,1516.75,1516.75,1516.00,1516.75,995,1357,2352.00
11/06/2007,12:47,1516.50,1516.75,1515.25,1515.50,640,1917,2557.00
11/06/2007,12:48,1515.50,1516.25,1515.50,1515.50,1004,841,1845.00
11/06/2007,12:49,1515.50,1516.25,1515.00,1516.00,1200,1868,3068.00
11/06/2007,12:50,1516.00,1516.50,1515.75,1516.50,1213,551,1764.00
11/06/2007,12:51,1516.50,1517.75,1516.25,1517.50,6008,1877,7885.00
11/06/2007,12:52,1517.75,1517.75,1516.75,1517.75,3132,2217,5349.00
11/06/2007,12:53,1517.75,1518.00,1517.00,1517.00,1062,2418,3480.00
11/06/2007,12:54,1517.25,1517.50,1516.75,1517.50,790,1022,1812.00
11/06/2007,12:55,1517.25,1518.00,1517.00,1518.00,1177,1239,2416.00
11/06/2007,12:56,1517.75,1518.00,1516.75,1516.75,2065,2447,4512.00
11/06/2007,12:57,1516.75,1517.25,1516.75,1516.75,714,326,1040.00
11/06/2007,12:58,1517.00,1517.25,1516.25,1516.50,1325,2192,3517.00
11/06/2007,12:59,1516.50,1516.50,1515.50,1516.25,886,2053,2939.00
11/06/2007,13:00,1516.25,1516.25,1514.50,1514.75,786,4369,5155.00
11/06/2007,13:01,1514.75,1515.75,1514.50,1515.50,1804,1471,3275.00
11/06/2007,13:02,1515.50,1516.00,1514.75,1515.25,1949,1828,3777.00
11/06/2007,13:03,1515.50,1515.75,1515.00,1515.50,1321,1138,2459.00
11/06/2007,13:04,1515.25,1516.00,1515.25,1515.50,885,520,1405.00
11/06/2007,13:05,1515.50,1516.25,1515.50,1515.75,1499,999,2498.00
11/06/2007,13:06,1515.75,1516.50,1515.50,1515.50,1595,1903,3498.00
11/06/2007,13:07,1515.50,1515.75,1513.75,1514.00,2250,4506,6756.00
11/06/2007,13:08,1514.00,1514.75,1513.50,1514.50,1895,1703,3598.00
11/06/2007,13:09,1514.50,1515.00,1514.25,1515.00,926,601,1527.00
11/06/2007,13:10,1515.00,1515.00,1514.00,1514.25,843,1322,2165.00
11/06/2007,13:11,1514.25,1515.00,1513.75,1514.50,2043,1412,3455.00
11/06/2007,13:12,1514.75,1516.50,1514.50,1516.25,3300,1694,4994.00
11/06/2007,13:13,1516.00,1516.50,1515.50,1515.50,915,1185,2100.00
11/06/2007,13:14,1515.50,1516.25,1515.50,1516.25,713,591,1304.00
11/06/2007,13:15,1516.25,1517.00,1515.75,1516.25,2399,1305,3704.00
11/06/2007,13:16,1516.25,1516.25,1515.25,1516.00,900,947,1847.00
11/06/2007,13:17,1516.00,1516.50,1515.50,1516.00,1974,1655,3629.00
11/06/2007,13:18,1515.75,1516.00,1515.50,1515.75,338,501,839.00
11/06/2007,13:19,1515.75,1516.00,1515.25,1515.75,316,602,918.00
11/06/2007,13:20,1516.00,1516.75,1515.75,1516.50,1848,1571,3419.00
11/06/2007,13:21,1516.75,1516.75,1514.75,1515.00,981,3355,4336.00
11/06/2007,13:22,1515.00,1515.25,1513.75,1514.50,2097,4216,6313.00
11/06/2007,13:23,1514.75,1514.75,1514.25,1514.50,1754,993,2747.00
11/06/2007,13:24,1514.75,1515.25,1514.25,1515.25,1770,650,2420.00
11/06/2007,13:25,1515.25,1516.00,1514.75,1515.50,1308,1239,2547.00
11/06/2007,13:26,1515.75,1515.75,1515.00,1515.00,279,1613,1892.00
11/06/2007,13:27,1515.00,1515.25,1514.25,1515.00,1055,1381,2436.00
11/06/2007,13:28,1515.00,1515.25,1514.75,1515.25,1068,620,1688.00
11/06/2007,13:29,1515.25,1515.25,1514.50,1514.75,162,995,1157.00
11/06/2007,13:30,1514.50,1515.00,1514.25,1514.25,291,1143,1434.00
11/06/2007,13:31,1514.00,1514.25,1513.25,1513.25,1891,5285,7176.00
11/06/2007,13:32,1513.50,1514.25,1513.25,1513.75,1662,1289,2951.00
11/06/2007,13:33,1513.75,1514.50,1513.50,1514.50,1110,286,1396.00
11/06/2007,13:34,1514.50,1515.25,1514.25,1515.25,1488,1393,2881.00
11/06/2007,13:35,1515.25,1515.50,1514.50,1515.25,1437,1545,2982.00
11/06/2007,13:36,1515.50,1515.50,1515.00,1515.25,315,391,706.00
11/06/2007,13:37,1515.50,1516.00,1515.00,1515.25,1185,1396,2581.00
11/06/2007,13:38,1515.50,1515.50,1513.75,1514.25,1360,3478,4838.00
11/06/2007,13:39,1514.25,1514.50,1513.75,1514.00,1330,1011,2341.00
11/06/2007,13:40,1514.25,1514.75,1514.00,1514.50,1017,476,1493.00
11/06/2007,13:41,1514.50,1514.75,1513.75,1514.75,1134,915,2049.00
11/06/2007,13:42,1514.75,1515.00,1514.25,1514.50,407,542,949.00
11/06/2007,13:43,1514.50,1514.75,1514.00,1514.50,769,305,1074.00
11/06/2007,13:44,1514.50,1514.75,1514.25,1514.75,609,215,824.00
11/06/2007,13:45,1515.00,1515.50,1514.75,1515.25,1708,756,2464.00
11/06/2007,13:46,1515.25,1515.50,1515.00,1515.25,950,889,1839.00
11/06/2007,13:47,1515.25,1515.25,1514.50,1514.75,149,371,520.00
11/06/2007,13:48,1515.00,1515.00,1514.00,1514.25,867,1234,2101.00
11/06/2007,13:49,1514.50,1514.50,1513.75,1514.00,726,1190,1916.00
11/06/2007,13:50,1514.25,1514.50,1513.75,1514.00,2274,2052,4326.00
11/06/2007,13:51,1514.25,1514.75,1513.75,1514.00,666,755,1421.00
11/06/2007,13:52,1514.25,1514.25,1513.00,1513.75,1218,2638,3856.00
11/06/2007,13:53,1513.75,1514.50,1513.50,1514.00,834,404,1238.00
11/06/2007,13:54,1514.25,1515.00,1513.50,1513.75,1033,2078,3111.00
11/06/2007,13:55,1513.75,1514.25,1513.50,1514.00,472,529,1001.00
11/06/2007,13:56,1514.25,1514.75,1513.75,1514.25,791,395,1186.00
11/06/2007,13:57,1514.25,1514.50,1514.00,1514.50,1017,829,1846.00
11/06/2007,13:58,1514.50,1515.75,1514.25,1515.00,4349,2240,6589.00
11/06/2007,13:59,1515.00,1515.75,1515.00,1515.50,2039,998,3037.00
11/06/2007,14:00,1515.75,1515.75,1514.50,1514.75,2030,2372,4402.00
11/06/2007,14:01,1514.75,1515.25,1514.75,1515.25,1844,571,2415.00
11/06/2007,14:02,1515.25,1515.75,1514.50,1515.75,1467,1496,2963.00
11/06/2007,14:03,1515.75,1516.50,1515.50,1516.50,5441,2940,8381.00
11/06/2007,14:04,1516.50,1516.75,1516.00,1516.00,690,1577,2267.00
11/06/2007,14:05,1516.00,1516.25,1514.75,1514.75,360,1839,2199.00
11/06/2007,14:06,1514.75,1515.00,1514.00,1514.50,1777,3509,5286.00
11/06/2007,14:07,1514.50,1514.75,1514.25,1514.75,815,754,1569.00
11/06/2007,14:08,1514.75,1515.25,1514.50,1515.00,1154,540,1694.00
11/06/2007,14:09,1515.00,1515.75,1515.00,1515.75,1282,910,2192.00
11/06/2007,14:10,1515.75,1515.75,1514.75,1515.00,516,1435,1951.00
11/06/2007,14:11,1515.25,1516.00,1514.75,1516.00,2727,1251,3978.00
11/06/2007,14:12,1516.00,1516.00,1515.25,1515.75,1046,1230,2276.00
11/06/2007,14:13,1515.75,1516.50,1515.50,1516.00,2467,1604,4071.00
11/06/2007,14:14,1516.25,1516.25,1515.75,1516.00,658,762,1420.00
11/06/2007,14:15,1516.25,1516.25,1515.50,1516.00,868,840,1708.00
11/06/2007,14:16,1516.00,1516.00,1515.25,1515.75,1140,1254,2394.00
11/06/2007,14:17,1516.00,1516.50,1515.75,1516.00,1960,673,2633.00
11/06/2007,14:18,1516.00,1518.25,1516.00,1517.50,10487,3972,14459.00
11/06/2007,14:19,1517.50,1519.00,1517.50,1518.50,5608,3508,9116.00
11/06/2007,14:20,1518.75,1519.50,1518.50,1518.75,6105,4335,10440.00
11/06/2007,14:21,1519.00,1519.25,1518.75,1519.00,1514,967,2481.00
11/06/2007,14:22,1519.00,1519.25,1518.75,1518.75,962,1705,2667.00
11/06/2007,14:23,1519.00,1519.00,1518.25,1518.25,1889,2910,4799.00
11/06/2007,14:24,1518.25,1519.75,1518.25,1519.75,4958,1391,6349.00
11/06/2007,14:25,1519.75,1519.75,1518.75,1519.25,1534,1652,3186.00
11/06/2007,14:26,1519.25,1519.25,1518.50,1518.50,203,1966,2169.00
11/06/2007,14:27,1518.75,1519.75,1518.50,1519.75,1861,1126,2987.00
11/06/2007,14:28,1519.75,1520.00,1518.75,1519.50,3945,2822,6767.00
11/06/2007,14:29,1519.50,1520.25,1519.25,1520.00,4387,1598,5985.00
11/06/2007,14:30,1520.00,1520.25,1519.50,1519.50,842,2980,3822.00
11/06/2007,14:31,1519.75,1520.50,1519.50,1520.25,3466,1036,4502.00
11/06/2007,14:32,1520.25,1520.25,1519.25,1519.50,1269,3989,5258.00
11/06/2007,14:33,1519.50,1519.50,1518.75,1519.25,716,2019,2735.00
11/06/2007,14:34,1519.25,1519.50,1519.00,1519.25,705,1632,2337.00
11/06/2007,14:35,1519.25,1519.75,1518.75,1519.00,1379,2944,4323.00
11/06/2007,14:36,1519.00,1519.25,1518.00,1518.25,2301,5527,7828.00
11/06/2007,14:37,1518.50,1518.75,1518.00,1518.50,2552,1736,4288.00
11/06/2007,14:38,1518.50,1518.75,1518.25,1518.50,2197,617,2814.00
11/06/2007,14:39,1518.50,1519.00,1518.25,1518.50,715,827,1542.00
11/06/2007,14:40,1518.75,1519.00,1518.25,1518.75,504,449,953.00
11/06/2007,14:41,1519.00,1519.75,1518.75,1519.00,3050,1328,4378.00
11/06/2007,14:42,1519.25,1520.25,1519.25,1519.75,3803,1880,5683.00
11/06/2007,14:43,1519.75,1521.25,1519.75,1521.00,6502,2255,8757.00
11/06/2007,14:44,1521.25,1522.00,1521.00,1521.25,10059,4066,14125.00
11/06/2007,14:45,1521.25,1521.75,1521.25,1521.25,1861,3440,5301.00
11/06/2007,14:46,1521.25,1522.25,1521.00,1521.75,5204,2054,7258.00
11/06/2007,14:47,1521.75,1522.25,1520.75,1521.00,2166,3861,6027.00
11/06/2007,14:48,1520.75,1521.75,1520.50,1521.50,1844,1431,3275.00
11/06/2007,14:49,1521.50,1522.00,1521.50,1521.75,1373,1016,2389.00
11/06/2007,14:50,1522.00,1522.50,1521.75,1521.75,1909,1961,3870.00
11/06/2007,14:51,1521.75,1522.75,1521.50,1522.75,4542,1570,6112.00
11/06/2007,14:52,1522.75,1523.00,1522.50,1522.75,3599,831,4430.00
11/06/2007,14:53,1522.75,1523.50,1522.75,1523.00,7410,3204,10614.00
11/06/2007,14:54,1523.00,1523.75,1522.75,1523.50,3323,872,4195.00
11/06/2007,14:55,1523.50,1523.50,1523.00,1523.00,464,2559,3023.00
11/06/2007,14:56,1523.25,1524.00,1523.25,1523.75,6938,3504,10442.00
11/06/2007,14:57,1523.75,1524.25,1523.50,1524.00,4672,3220,7892.00
11/06/2007,14:58,1524.25,1524.25,1523.75,1524.00,4477,5568,10045.00
11/06/2007,14:59,1524.00,1524.75,1524.00,1524.50,7785,6700,14485.00
11/06/2007,15:00,1524.50,1526.00,1524.25,1525.75,20488,5507,25995.00
11/06/2007,15:01,1526.00,1526.00,1524.75,1524.75,8847,15710,24557.00
11/06/2007,15:02,1525.00,1525.50,1524.75,1525.00,3593,2867,6460.00
11/06/2007,15:03,1525.00,1525.25,1524.50,1524.75,1837,4880,6717.00
11/06/2007,15:04,1524.75,1525.25,1524.75,1525.25,3488,1189,4677.00
11/06/2007,15:05,1525.00,1525.25,1524.25,1524.50,940,4477,5417.00
11/06/2007,15:06,1524.25,1524.50,1524.00,1524.00,1078,4983,6061.00
11/06/2007,15:07,1524.00,1524.25,1524.00,1524.25,863,737,1600.00
11/06/2007,15:08,1524.00,1524.50,1523.75,1523.75,718,1738,2456.00
11/06/2007,15:09,1523.75,1524.50,1523.75,1524.00,1752,1676,3428.00
11/06/2007,15:10,1524.00,1524.25,1524.00,1524.00,1139,872,2011.00
11/06/2007,15:11,1524.00,1524.25,1524.00,1524.00,1003,423,1426.00
11/06/2007,15:12,1524.00,1524.75,1524.00,1524.75,1385,844,2229.00
11/06/2007,15:13,1524.50,1524.75,1524.00,1524.25,293,1203,1496.00
11/06/2007,15:14,1524.25,1524.75,1524.00,1524.75,2579,885,3464.00
11/06/2007,15:15,1524.75,1525.00,1524.50,1525.00,5175,1631,6806.00
11/06/2007,15:31,1524.75,1525.00,1524.00,1524.50,468,1084,1552.00
11/06/2007,15:32,1524.50,1524.50,1524.25,1524.25,14,171,185.00
11/06/2007,15:33,1524.25,1524.50,1524.00,1524.25,180,130,310.00
11/06/2007,15:34,1524.25,1524.50,1524.25,1524.50,7,139,146.00
11/06/2007,15:35,1524.50,1524.50,1524.00,1524.50,117,522,639.00
11/06/2007,15:36,1524.25,1524.50,1524.25,1524.25,158,8,166.00
11/06/2007,15:37,1524.50,1524.50,1523.75,1524.00,15,358,373.00
11/06/2007,15:38,1524.00,1524.25,1524.00,1524.25,116,0,116.00
11/06/2007,15:39,1524.25,1524.25,1524.00,1524.25,64,1,65.00
11/06/2007,15:40,1524.25,1524.50,1524.25,1524.25,27,15,42.00
11/06/2007,15:41,1524.50,1524.50,1524.50,1524.50,178,0,178.00
11/06/2007,15:42,1524.25,1524.25,1523.75,1524.00,32,242,274.00
11/06/2007,15:43,1524.00,1524.25,1523.75,1523.75,500,119,619.00
11/06/2007,15:44,1524.00,1524.00,1523.75,1524.00,127,62,189.00
11/06/2007,15:45,1524.00,1524.25,1524.00,1524.25,9,0,9.00
11/06/2007,15:46,1524.25,1524.25,1524.00,1524.25,153,1,154.00
11/06/2007,15:47,1524.25,1524.25,1524.00,1524.00,19,11,30.00
11/06/2007,15:48,1524.00,1524.25,1524.00,1524.25,1,1,2.00
11/06/2007,15:49,1524.25,1524.25,1524.25,1524.25,28,0,28.00
11/06/2007,15:50,1524.00,1524.50,1524.00,1524.25,12,3,15.00
11/06/2007,15:51,1524.50,1524.50,1524.50,1524.50,101,0,101.00
11/06/2007,15:52,1524.50,1524.50,1524.50,1524.50,42,0,42.00
11/06/2007,15:53,1524.25,1524.50,1524.25,1524.25,14,58,72.00
11/06/2007,15:54,1524.25,1524.25,1524.00,1524.00,0,88,88.00
11/06/2007,15:55,1524.00,1524.25,1524.00,1524.25,10,5,15.00
11/06/2007,15:56,1524.25,1524.25,1524.25,1524.25,5,0,5.00
11/06/2007,15:57,1524.25,1524.25,1523.75,1524.00,89,319,408.00
11/06/2007,15:58,1524.00,1524.25,1524.00,1524.00,9,141,150.00
11/06/2007,15:59,1524.00,1524.00,1524.00,1524.00,0,38,38.00
11/06/2007,16:00,1524.00,1524.00,1523.50,1523.50,45,130,175.00
11/06/2007,17:01,1523.75,1524.00,1523.00,1523.25,135,695,830.00
11/06/2007,17:02,1523.00,1523.25,1523.00,1523.00,18,119,137.00
11/06/2007,17:03,1523.25,1523.50,1523.25,1523.25,146,26,172.00
11/06/2007,17:04,1523.25,1523.50,1523.25,1523.25,1,21,22.00
11/06/2007,17:05,1523.25,1523.25,1523.25,1523.25,0,11,11.00
11/06/2007,17:06,1523.25,1523.25,1523.00,1523.25,2,2,4.00
11/06/2007,17:07,1523.25,1523.25,1523.00,1523.00,16,15,31.00
11/06/2007,17:08,1523.00,1523.00,1523.00,1523.00,0,43,43.00
11/06/2007,17:09,1523.00,1523.25,1522.75,1523.25,502,81,583.00
11/06/2007,17:10,1523.25,1523.50,1523.00,1523.00,91,112,203.00
11/06/2007,17:11,1523.00,1523.25,1523.00,1523.00,2,103,105.00
11/06/2007,17:12,1523.00,1523.00,1522.75,1523.00,54,89,143.00
11/06/2007,17:13,1523.00,1523.00,1522.75,1523.00,49,5,54.00
11/06/2007,17:14,1523.00,1523.25,1522.75,1522.75,20,12,32.00
11/06/2007,17:15,1522.75,1523.25,1522.75,1523.25,133,9,142.00
11/06/2007,17:16,1523.25,1523.25,1523.25,1523.25,46,0,46.00
11/06/2007,17:17,1523.00,1523.00,1522.75,1522.75,0,64,64.00
11/06/2007,17:18,1522.75,1523.25,1522.75,1523.00,17,6,23.00
11/06/2007,17:19,1523.00,1523.00,1523.00,1523.00,0,27,27.00
11/06/2007,17:20,1523.00,1523.00,1523.00,1523.00,0,5,5.00
11/06/2007,17:21,1523.00,1523.00,1522.75,1522.75,0,165,165.00
11/06/2007,17:22,1522.75,1523.00,1522.75,1523.00,10,7,17.00
11/06/2007,17:23,1522.75,1522.75,1522.50,1522.75,11,149,160.00
11/06/2007,17:24,1522.50,1522.75,1522.50,1522.50,5,49,54.00
11/06/2007,17:25,1522.50,1522.50,1522.50,1522.50,0,35,35.00
11/06/2007,17:26,1522.25,1522.75,1522.00,1522.25,55,325,380.00
11/06/2007,17:27,1522.50,1522.50,1522.50,1522.50,13,0,13.00
11/06/2007,17:28,1522.50,1522.50,1521.75,1522.25,47,234,281.00
11/06/2007,17:29,1522.25,1522.25,1522.00,1522.00,2,44,46.00
11/06/2007,17:30,1522.25,1522.50,1522.00,1522.00,13,205,218.00
11/06/2007,17:31,1522.25,1522.25,1522.00,1522.25,51,404,455.00
11/06/2007,17:32,1522.00,1522.25,1522.00,1522.25,8,1,9.00
11/06/2007,17:33,1522.25,1522.25,1521.75,1521.75,2,155,157.00
11/06/2007,17:34,1522.00,1522.00,1521.75,1522.00,6,417,423.00
11/06/2007,17:35,1521.75,1521.75,1521.50,1521.75,11,45,56.00
11/06/2007,17:36,1521.75,1521.75,1521.75,1521.75,9,0,9.00
11/06/2007,17:37,1522.00,1522.00,1521.75,1521.75,81,3,84.00
11/06/2007,17:38,1522.00,1522.00,1521.75,1522.00,103,1,104.00
11/06/2007,17:39,1522.00,1522.00,1522.00,1522.00,14,0,14.00
11/06/2007,17:40,1522.00,1522.25,1522.00,1522.00,33,28,61.00
11/06/2007,17:41,1521.75,1522.00,1521.75,1522.00,7,2,9.00
11/06/2007,17:42,1522.00,1522.00,1522.00,1522.00,7,0,7.00
11/06/2007,17:43,1521.75,1522.00,1521.75,1522.00,16,3,19.00
11/06/2007,17:45,1522.25,1522.25,1522.00,1522.00,1,1,2.00
11/06/2007,17:47,1522.25,1522.25,1522.25,1522.25,5,0,5.00
11/06/2007,17:48,1522.25,1522.25,1522.25,1522.25,73,0,73.00
11/06/2007,17:49,1522.25,1522.50,1522.25,1522.50,100,0,100.00
11/06/2007,17:50,1522.50,1522.50,1522.50,1522.50,16,0,16.00
11/06/2007,17:51,1522.25,1522.25,1522.00,1522.00,0,8,8.00
11/06/2007,17:52,1522.25,1522.50,1522.25,1522.25,20,25,45.00
11/06/2007,17:53,1522.25,1522.25,1522.25,1522.25,0,1,1.00
11/06/2007,17:54,1522.25,1522.25,1522.25,1522.25,0,26,26.00
11/06/2007,17:55,1522.50,1522.50,1522.25,1522.25,5,2,7.00
11/06/2007,17:56,1522.25,1522.25,1522.25,1522.25,0,1,1.00
11/06/2007,17:57,1522.25,1522.25,1522.25,1522.25,0,6,6.00
11/06/2007,17:58,1522.00,1522.00,1522.00,1522.00,0,1,1.00
11/06/2007,17:59,1522.25,1522.25,1522.25,1522.25,8,0,8.00
11/06/2007,18:00,1522.00,1522.00,1522.00,1522.00,0,10,10.00
11/06/2007,18:01,1522.50,1522.50,1522.00,1522.00,2,6,8.00
11/06/2007,18:02,1522.25,1522.50,1522.25,1522.50,3,0,3.00
11/06/2007,18:03,1522.25,1522.25,1522.25,1522.25,0,38,38.00
11/06/2007,18:05,1522.25,1522.25,1522.25,1522.25,0,6,6.00
11/06/2007,18:06,1522.50,1522.50,1522.50,1522.50,1,0,1.00
11/06/2007,18:07,1522.50,1522.50,1522.50,1522.50,84,0,84.00
11/06/2007,18:08,1522.25,1522.25,1522.25,1522.25,0,6,6.00
11/06/2007,18:09,1522.50,1522.75,1522.50,1522.75,17,0,17.00
11/06/2007,18:10,1522.50,1522.75,1522.50,1522.50,25,18,43.00
11/06/2007,18:11,1522.50,1522.50,1522.50,1522.50,0,2,2.00
11/06/2007,18:12,1522.50,1522.75,1522.50,1522.75,102,6,108.00
11/06/2007,18:13,1522.75,1522.75,1522.75,1522.75,66,0,66.00
11/06/2007,18:14,1522.50,1522.75,1522.50,1522.75,31,3,34.00
11/06/2007,18:15,1522.50,1522.75,1522.50,1522.75,1,3,4.00
11/06/2007,18:16,1522.75,1522.75,1522.75,1522.75,1,0,1.00
11/06/2007,18:18,1522.75,1522.75,1522.50,1522.50,5,14,19.00
11/06/2007,18:19,1522.75,1522.75,1522.75,1522.75,10,0,10.00
11/06/2007,18:20,1522.75,1522.75,1522.50,1522.50,1,6,7.00
11/06/2007,18:21,1522.75,1522.75,1522.75,1522.75,12,0,12.00
11/06/2007,18:22,1522.50,1522.75,1522.50,1522.50,6,5,11.00
11/06/2007,18:24,1522.75,1522.75,1522.75,1522.75,18,0,18.00
11/06/2007,18:25,1522.75,1522.75,1522.75,1522.75,1,0,1.00
11/06/2007,18:26,1522.50,1522.50,1522.50,1522.50,0,1,1.00
11/06/2007,18:27,1522.50,1522.50,1522.50,1522.50,0,5,5.00
11/06/2007,18:28,1522.50,1522.50,1522.50,1522.50,0,6,6.00
11/06/2007,18:30,1522.75,1522.75,1522.75,1522.75,37,0,37.00
11/06/2007,18:31,1522.50,1522.50,1522.50,1522.50,0,1,1.00
11/06/2007,18:32,1522.50,1522.50,1522.50,1522.50,0,2,2.00
11/06/2007,18:33,1522.50,1522.50,1522.25,1522.50,3,87,90.00
11/06/2007,18:34,1522.50,1522.50,1522.25,1522.25,10,1,11.00
11/06/2007,18:35,1522.50,1522.50,1522.50,1522.50,17,0,17.00
11/06/2007,18:36,1522.25,1522.50,1522.25,1522.50,2,60,62.00
11/06/2007,18:37,1522.50,1522.50,1522.25,1522.25,1,20,21.00
11/06/2007,18:38,1522.00,1522.00,1522.00,1522.00,0,51,51.00
11/06/2007,18:39,1521.75,1522.00,1521.75,1522.00,4,3,7.00
11/06/2007,18:40,1522.00,1522.00,1522.00,1522.00,6,0,6.00
11/06/2007,18:41,1522.00,1522.00,1521.75,1522.00,8,2,10.00
11/06/2007,18:42,1522.00,1522.00,1521.75,1521.75,1,143,144.00
11/06/2007,18:43,1521.75,1522.00,1521.75,1522.00,2,24,26.00
11/06/2007,18:44,1521.75,1522.00,1521.50,1522.00,51,6,57.00
11/06/2007,18:45,1522.00,1522.25,1522.00,1522.25,63,0,63.00
11/06/2007,18:46,1522.00,1522.25,1522.00,1522.25,45,1,46.00
11/06/2007,18:47,1522.00,1522.25,1522.00,1522.25,6,5,11.00
11/06/2007,18:48,1522.00,1522.25,1522.00,1522.25,10,1,11.00
11/06/2007,18:50,1522.25,1522.25,1522.25,1522.25,2,0,2.00
11/06/2007,18:51,1522.00,1522.00,1522.00,1522.00,0,1,1.00
11/06/2007,18:52,1522.00,1522.25,1522.00,1522.25,76,2,78.00
11/06/2007,18:53,1522.25,1522.25,1522.00,1522.00,2,1,3.00
11/06/2007,18:54,1522.25,1522.50,1522.25,1522.50,68,0,68.00
11/06/2007,18:55,1522.25,1522.25,1522.25,1522.25,0,4,4.00
11/06/2007,18:56,1522.50,1522.50,1522.25,1522.25,7,30,37.00
11/06/2007,18:57,1522.25,1522.25,1522.25,1522.25,0,8,8.00
11/06/2007,18:58,1522.25,1522.25,1522.25,1522.25,0,1,1.00
11/06/2007,18:59,1522.25,1522.50,1522.25,1522.25,4,20,24.00
11/06/2007,19:02,1522.25,1522.25,1522.25,1522.25,0,8,8.00
11/06/2007,19:03,1522.25,1522.25,1522.25,1522.25,0,2,2.00
11/06/2007,19:05,1522.25,1522.50,1522.00,1522.50,5,3,8.00
11/06/2007,19:06,1522.50,1522.50,1522.50,1522.50,3,0,3.00
11/06/2007,19:08,1522.25,1522.25,1522.25,1522.25,0,5,5.00
11/06/2007,19:12,1522.50,1522.50,1522.50,1522.50,24,0,24.00
11/06/2007,19:13,1522.50,1522.50,1522.50,1522.50,5,0,5.00
11/06/2007,19:14,1522.25,1522.50,1522.25,1522.50,2,25,27.00
11/06/2007,19:15,1522.25,1522.50,1522.25,1522.50,2,2,4.00
11/06/2007,19:16,1522.50,1522.50,1522.25,1522.50,6,5,11.00
11/06/2007,19:17,1522.50,1522.50,1522.50,1522.50,4,0,4.00
11/06/2007,19:19,1522.25,1522.25,1522.25,1522.25,0,10,10.00
11/06/2007,19:21,1522.50,1522.50,1522.50,1522.50,10,0,10.00
11/06/2007,19:22,1522.50,1522.50,1522.50,1522.50,6,0,6.00
11/06/2007,19:23,1522.50,1522.50,1522.50,1522.50,4,0,4.00
11/06/2007,19:24,1522.25,1522.25,1522.25,1522.25,0,4,4.00
11/06/2007,19:25,1522.50,1522.50,1522.25,1522.50,30,1,31.00
11/06/2007,19:26,1522.50,1522.50,1522.50,1522.50,5,0,5.00
11/06/2007,19:27,1522.50,1522.50,1522.50,1522.50,16,0,16.00
11/06/2007,19:28,1522.50,1522.50,1522.50,1522.50,59,0,59.00
11/06/2007,19:29,1522.25,1522.50,1522.25,1522.50,5,2,7.00
11/06/2007,19:30,1522.75,1522.75,1522.75,1522.75,22,0,22.00
11/06/2007,19:31,1522.75,1522.75,1522.25,1522.50,3,1,4.00
11/06/2007,19:32,1522.50,1522.50,1522.50,1522.50,9,0,9.00
11/06/2007,19:33,1522.50,1522.50,1522.50,1522.50,2,0,2.00
11/06/2007,19:34,1522.25,1522.25,1522.25,1522.25,0,1,1.00
11/06/2007,19:36,1522.25,1522.25,1522.25,1522.25,0,50,50.00
11/06/2007,19:37,1522.25,1522.25,1522.25,1522.25,0,2,2.00
11/06/2007,19:38,1522.25,1522.50,1522.25,1522.50,1,5,6.00
11/06/2007,19:39,1522.25,1522.25,1522.25,1522.25,0,16,16.00
11/06/2007,19:40,1522.25,1522.25,1522.00,1522.00,0,11,11.00
11/06/2007,19:41,1522.00,1522.25,1522.00,1522.25,1,1,2.00
11/06/2007,19:42,1522.00,1522.00,1521.50,1521.75,30,59,89.00
11/06/2007,19:43,1521.50,1521.75,1521.50,1521.75,2,43,45.00
11/06/2007,19:44,1521.75,1522.00,1521.50,1521.50,28,7,35.00
11/06/2007,19:45,1521.50,1521.75,1521.50,1521.75,6,1,7.00
11/06/2007,19:46,1521.75,1521.75,1521.75,1521.75,2,0,2.00
11/06/2007,19:47,1522.00,1522.25,1522.00,1522.25,33,0,33.00
11/06/2007,19:48,1522.25,1522.25,1522.25,1522.25,5,0,5.00
11/06/2007,19:49,1522.25,1522.50,1522.25,1522.25,5,2,7.00
11/06/2007,19:50,1522.25,1522.25,1522.25,1522.25,0,13,13.00
11/06/2007,19:51,1522.25,1522.25,1522.25,1522.25,0,5,5.00
11/06/2007,19:52,1522.25,1522.25,1522.25,1522.25,0,2,2.00
11/06/2007,19:54,1522.25,1522.25,1522.00,1522.00,0,112,112.00
11/06/2007,19:55,1522.00,1522.25,1522.00,1522.00,1,5,6.00
11/06/2007,19:56,1522.25,1522.25,1522.25,1522.25,1,0,1.00
11/06/2007,19:57,1522.00,1522.00,1522.00,1522.00,0,1,1.00
11/06/2007,19:58,1522.25,1522.25,1522.25,1522.25,20,0,20.00
11/06/2007,19:59,1522.25,1522.25,1522.25,1522.25,29,0,29.00
11/06/2007,20:00,1522.25,1522.25,1522.00,1522.00,91,8,99.00
11/06/2007,20:01,1522.00,1522.00,1521.75,1522.00,12,26,38.00
11/06/2007,20:02,1522.00,1522.00,1522.00,1522.00,48,0,48.00
11/06/2007,20:03,1521.75,1521.75,1521.50,1521.50,54,135,189.00
11/06/2007,20:04,1521.25,1521.50,1521.25,1521.25,4,32,36.00
11/06/2007,20:05,1521.25,1521.50,1521.25,1521.25,1,32,33.00
11/06/2007,20:06,1521.25,1521.50,1521.25,1521.25,2,57,59.00
11/06/2007,20:07,1521.25,1521.50,1521.25,1521.50,6,1,7.00
11/06/2007,20:08,1521.50,1521.50,1521.50,1521.50,13,0,13.00
11/06/2007,20:10,1521.50,1521.50,1521.25,1521.25,11,48,59.00
11/06/2007,20:11,1521.25,1521.25,1520.50,1521.00,31,223,254.00
11/06/2007,20:12,1521.00,1521.00,1520.75,1520.75,5,2,7.00
11/06/2007,20:13,1520.75,1521.00,1520.75,1521.00,2,9,11.00
11/06/2007,20:15,1521.00,1521.00,1520.75,1521.00,65,19,84.00
11/06/2007,20:16,1521.00,1521.25,1520.75,1521.25,34,5,39.00
11/06/2007,20:17,1521.00,1521.25,1521.00,1521.25,1,10,11.00
11/06/2007,20:18,1521.25,1521.50,1521.25,1521.25,21,3,24.00
11/06/2007,20:19,1521.25,1521.25,1521.25,1521.25,0,3,3.00
11/06/2007,20:20,1521.25,1521.50,1521.25,1521.25,2,19,21.00
11/06/2007,20:21,1521.25,1521.25,1521.25,1521.25,0,1,1.00
11/06/2007,20:22,1521.50,1521.50,1521.50,1521.50,9,0,9.00
11/06/2007,20:23,1521.50,1521.50,1521.25,1521.25,3,11,14.00
11/06/2007,20:25,1521.00,1521.25,1521.00,1521.25,9,2,11.00
11/06/2007,20:26,1521.25,1521.25,1521.25,1521.25,8,0,8.00
11/06/2007,20:27,1521.25,1521.25,1521.25,1521.25,11,0,11.00
11/06/2007,20:28,1521.25,1521.25,1521.25,1521.25,22,0,22.00
11/06/2007,20:29,1521.25,1521.25,1521.00,1521.00,4,27,31.00
11/06/2007,20:30,1521.25,1521.50,1521.00,1521.00,20,15,35.00
11/06/2007,20:31,1521.25,1521.25,1520.75,1520.75,1,46,47.00
11/06/2007,20:32,1520.75,1521.00,1520.75,1521.00,2,1,3.00
11/06/2007,20:33,1521.00,1521.00,1520.75,1520.75,11,3,14.00
11/06/2007,20:34,1520.75,1521.00,1520.50,1521.00,58,17,75.00
11/06/2007,20:35,1520.75,1520.75,1520.50,1520.75,6,217,223.00
11/06/2007,20:36,1520.50,1520.75,1520.50,1520.75,81,20,101.00
11/06/2007,20:37,1521.00,1521.25,1521.00,1521.25,22,0,22.00
11/06/2007,20:38,1521.00,1521.50,1521.00,1521.25,11,4,15.00
11/06/2007,20:39,1521.25,1521.25,1520.25,1520.25,55,297,352.00
11/06/2007,20:40,1520.25,1521.00,1520.25,1521.00,98,22,120.00
11/06/2007,20:41,1520.50,1520.75,1520.50,1520.75,4,10,14.00
11/06/2007,20:42,1520.75,1520.75,1520.50,1520.50,3,5,8.00
11/06/2007,20:43,1520.25,1520.50,1520.25,1520.50,22,12,34.00
11/06/2007,20:44,1520.50,1520.75,1520.50,1520.50,22,9,31.00
11/06/2007,20:45,1520.50,1520.50,1520.25,1520.25,0,7,7.00
11/06/2007,20:46,1520.50,1520.50,1520.00,1520.25,54,51,105.00
11/06/2007,20:47,1520.25,1520.25,1519.75,1520.00,30,215,245.00
11/06/2007,20:48,1520.00,1520.00,1519.75,1519.75,4,35,39.00
11/06/2007,20:49,1519.75,1520.00,1519.75,1519.75,40,24,64.00
11/06/2007,20:50,1520.00,1520.25,1519.75,1520.25,52,34,86.00
11/06/2007,20:51,1520.00,1520.00,1519.50,1519.75,4,21,25.00
11/06/2007,20:52,1519.75,1519.75,1519.50,1519.75,100,6,106.00
11/06/2007,20:53,1519.75,1519.75,1519.25,1519.50,11,531,542.00
11/06/2007,20:54,1519.75,1519.75,1519.25,1519.25,8,11,19.00
11/06/2007,20:55,1519.50,1519.75,1519.50,1519.75,12,0,12.00
11/06/2007,20:56,1519.50,1519.50,1519.50,1519.50,0,39,39.00
11/06/2007,20:57,1519.75,1520.00,1519.50,1520.00,33,2,35.00
11/06/2007,20:58,1519.75,1520.00,1519.75,1520.00,48,2,50.00
11/06/2007,20:59,1520.25,1520.25,1520.25,1520.25,1,0,1.00
11/06/2007,21:00,1520.25,1520.25,1520.25,1520.25,2,0,2.00
11/06/2007,21:01,1520.00,1520.00,1520.00,1520.00,0,17,17.00
11/06/2007,21:02,1520.25,1520.25,1520.00,1520.25,50,5,55.00
11/06/2007,21:03,1520.25,1520.25,1520.00,1520.00,15,32,47.00
11/06/2007,21:04,1520.00,1520.00,1519.75,1520.00,22,138,160.00
11/06/2007,21:05,1520.00,1520.00,1520.00,1520.00,83,0,83.00
11/06/2007,21:06,1520.00,1520.00,1519.75,1519.75,5,12,17.00
11/06/2007,21:07,1519.75,1519.75,1519.50,1519.50,6,41,47.00
11/06/2007,21:08,1519.75,1520.00,1519.50,1519.75,119,136,255.00
11/06/2007,21:09,1519.75,1519.75,1519.50,1519.50,0,17,17.00
11/06/2007,21:10,1519.50,1519.50,1519.50,1519.50,0,13,13.00
11/06/2007,21:11,1519.50,1519.50,1519.50,1519.50,0,20,20.00
11/06/2007,21:12,1519.75,1519.75,1519.75,1519.75,1,0,1.00
11/06/2007,21:13,1519.75,1519.75,1519.50,1519.50,1,5,6.00
11/06/2007,21:14,1519.50,1519.50,1519.50,1519.50,0,8,8.00
11/06/2007,21:15,1519.50,1519.75,1519.25,1519.50,20,201,221.00
11/06/2007,21:16,1519.50,1519.50,1519.25,1519.50,7,4,11.00
11/06/2007,21:17,1519.50,1519.50,1519.50,1519.50,2,0,2.00
11/06/2007,21:18,1519.50,1519.50,1519.25,1519.50,6,1,7.00
11/06/2007,21:19,1519.50,1519.50,1519.25,1519.25,5,260,265.00
11/06/2007,21:20,1519.25,1519.25,1519.00,1519.25,33,39,72.00
11/06/2007,21:21,1519.50,1519.50,1519.50,1519.50,11,0,11.00
11/06/2007,21:22,1519.50,1519.50,1519.00,1519.25,53,104,157.00
11/06/2007,21:23,1519.25,1519.50,1519.25,1519.25,56,9,65.00
11/06/2007,21:24,1519.25,1519.25,1519.00,1519.25,41,89,130.00
11/06/2007,21:25,1519.25,1519.50,1519.25,1519.50,8,0,8.00
11/06/2007,21:26,1519.50,1519.50,1519.00,1519.00,12,8,20.00
11/06/2007,21:27,1519.25,1519.25,1519.25,1519.25,1,0,1.00
11/06/2007,21:28,1519.25,1519.25,1519.00,1519.00,11,1,12.00
11/06/2007,21:29,1519.00,1519.25,1519.00,1519.25,15,204,219.00
11/06/2007,21:30,1519.25,1519.25,1519.00,1519.25,2,1,3.00
11/06/2007,21:31,1519.00,1519.25,1519.00,1519.25,3,92,95.00
11/06/2007,21:32,1519.25,1519.25,1519.00,1519.00,2,1,3.00
11/06/2007,21:33,1519.25,1519.25,1519.00,1519.25,111,1,112.00
11/06/2007,21:34,1519.25,1519.25,1519.00,1519.25,17,1,18.00
11/06/2007,21:35,1519.25,1519.25,1519.25,1519.25,28,0,28.00
11/06/2007,21:36,1519.25,1519.25,1519.25,1519.25,3,0,3.00
11/06/2007,21:37,1519.25,1519.25,1519.00,1519.00,20,71,91.00
11/06/2007,21:38,1519.25,1519.75,1519.25,1519.25,101,18,119.00
11/06/2007,21:39,1519.50,1519.50,1519.50,1519.50,8,0,8.00
11/06/2007,21:40,1519.50,1519.50,1519.00,1519.25,6,295,301.00
11/06/2007,21:41,1519.00,1519.25,1519.00,1519.25,22,20,42.00
11/06/2007,21:42,1519.50,1519.75,1519.50,1519.50,251,3,254.00
11/06/2007,21:43,1519.50,1519.75,1519.50,1519.50,1,5,6.00
11/06/2007,21:44,1519.50,1519.75,1519.50,1519.75,1,9,10.00
11/06/2007,21:45,1519.75,1519.75,1519.25,1519.25,5,2,7.00
11/06/2007,21:46,1519.75,1519.75,1519.25,1519.75,17,2,19.00
11/06/2007,21:47,1519.75,1519.75,1519.50,1519.50,2,11,13.00
11/06/2007,21:48,1519.50,1519.50,1519.50,1519.50,0,6,6.00
11/06/2007,21:49,1519.50,1519.50,1519.50,1519.50,0,70,70.00
11/06/2007,21:50,1519.25,1519.50,1519.25,1519.50,3,2,5.00
11/06/2007,21:51,1519.25,1519.25,1519.25,1519.25,0,15,15.00
11/06/2007,21:52,1519.25,1519.25,1519.25,1519.25,0,3,3.00
11/06/2007,21:53,1519.25,1519.50,1519.25,1519.50,11,1,12.00
11/06/2007,21:54,1519.25,1519.25,1519.25,1519.25,0,31,31.00
11/06/2007,21:56,1519.00,1519.00,1519.00,1519.00,0,8,8.00
11/06/2007,21:57,1519.00,1519.25,1519.00,1519.25,1,7,8.00
11/06/2007,21:58,1519.25,1519.50,1519.25,1519.25,104,4,108.00
11/06/2007,21:59,1519.25,1519.25,1519.25,1519.25,0,7,7.00
11/06/2007,22:00,1519.25,1519.25,1519.25,1519.25,0,15,15.00
11/06/2007,22:02,1519.50,1519.50,1519.25,1519.25,2,17,19.00
11/06/2007,22:03,1519.25,1519.25,1519.00,1519.25,3,82,85.00
11/06/2007,22:04,1519.25,1519.25,1519.00,1519.00,9,84,93.00
11/06/2007,22:05,1519.00,1519.00,1518.75,1519.00,3,45,48.00
11/06/2007,22:06,1519.00,1519.25,1519.00,1519.25,33,1,34.00
11/06/2007,22:07,1519.00,1519.25,1519.00,1519.25,8,5,13.00
11/06/2007,22:08,1519.25,1519.50,1519.25,1519.50,31,0,31.00
11/06/2007,22:09,1519.50,1519.75,1519.50,1519.50,21,9,30.00
11/06/2007,22:10,1519.25,1519.25,1519.25,1519.25,0,2,2.00
11/06/2007,22:11,1519.50,1519.50,1519.50,1519.50,2,0,2.00
11/06/2007,22:12,1519.25,1519.50,1519.25,1519.50,11,6,17.00
11/06/2007,22:13,1519.50,1519.50,1519.50,1519.50,5,0,5.00
11/06/2007,22:14,1519.50,1519.50,1518.75,1519.00,12,75,87.00
11/06/2007,22:15,1518.75,1519.25,1518.75,1519.00,2,4,6.00
11/06/2007,22:16,1519.25,1519.25,1519.25,1519.25,8,0,8.00
11/06/2007,22:17,1519.25,1519.50,1519.25,1519.50,13,1,14.00
11/06/2007,22:18,1519.50,1519.50,1519.25,1519.50,26,5,31.00
11/06/2007,22:19,1519.50,1519.50,1519.50,1519.50,11,0,11.00
11/06/2007,22:20,1519.50,1519.75,1519.50,1519.75,6,0,6.00
11/06/2007,22:21,1519.75,1520.00,1519.75,1519.75,73,76,149.00
11/06/2007,22:22,1519.75,1519.75,1519.50,1519.50,0,2,2.00
11/06/2007,22:23,1519.50,1519.50,1519.50,1519.50,0,1,1.00
11/06/2007,22:24,1519.75,1519.75,1519.75,1519.75,43,0,43.00
11/06/2007,22:25,1519.75,1519.75,1519.75,1519.75,16,0,16.00
11/06/2007,22:26,1519.75,1520.00,1519.75,1519.75,80,20,100.00
11/06/2007,22:27,1519.75,1519.75,1519.50,1519.50,0,9,9.00
11/06/2007,22:28,1519.75,1519.75,1519.75,1519.75,1,0,1.00
11/06/2007,22:29,1519.75,1520.00,1519.75,1520.00,27,0,27.00
11/06/2007,22:30,1519.75,1520.00,1519.75,1519.75,2,4,6.00
11/06/2007,22:31,1519.75,1519.75,1519.75,1519.75,0,11,11.00
11/06/2007,22:32,1519.75,1519.75,1519.50,1519.50,0,4,4.00
11/06/2007,22:33,1519.75,1519.75,1519.75,1519.75,4,0,4.00
11/06/2007,22:34,1519.75,1519.75,1519.50,1519.75,2,30,32.00
11/06/2007,22:35,1519.75,1519.75,1519.50,1519.50,25,1,26.00
11/06/2007,22:36,1519.50,1519.50,1519.50,1519.50,0,2,2.00
11/06/2007,22:37,1519.75,1519.75,1519.75,1519.75,2,0,2.00
11/06/2007,22:38,1519.75,1519.75,1519.75,1519.75,1,0,1.00
11/06/2007,22:40,1519.75,1519.75,1519.50,1519.50,27,1,28.00
11/06/2007,22:41,1519.50,1519.75,1519.25,1519.50,5,79,84.00
11/06/2007,22:42,1519.50,1519.50,1519.50,1519.50,6,0,6.00
11/06/2007,22:43,1519.25,1519.25,1519.25,1519.25,0,4,4.00
11/06/2007,22:45,1519.25,1519.50,1519.25,1519.50,1,7,8.00
11/06/2007,22:46,1519.25,1519.50,1519.25,1519.25,3,39,42.00
11/06/2007,22:48,1519.25,1519.25,1519.25,1519.25,0,18,18.00
11/06/2007,22:49,1519.50,1519.50,1519.50,1519.50,2,0,2.00
11/06/2007,22:50,1519.25,1519.50,1519.00,1519.50,3,55,58.00
11/06/2007,22:51,1519.50,1519.50,1519.00,1519.25,21,4,25.00
11/06/2007,22:52,1519.25,1519.25,1519.00,1519.00,3,1,4.00
11/06/2007,22:53,1519.25,1519.25,1519.25,1519.25,1,0,1.00
11/06/2007,22:54,1519.25,1519.25,1519.25,1519.25,18,0,18.00
11/06/2007,22:55,1519.25,1519.25,1519.25,1519.25,6,0,6.00
11/06/2007,22:57,1519.00,1519.00,1519.00,1519.00,0,1,1.00
11/06/2007,22:58,1519.00,1519.00,1519.00,1519.00,0,1,1.00
11/06/2007,22:59,1519.25,1519.75,1519.25,1519.75,82,0,82.00
11/06/2007,23:00,1519.50,1519.75,1519.50,1519.75,2,9,11.00
11/06/2007,23:01,1519.75,1519.75,1519.50,1519.50,3,1,4.00
11/06/2007,23:03,1519.50,1519.50,1519.25,1519.25,0,5,5.00
11/06/2007,23:04,1519.50,1519.50,1519.50,1519.50,2,0,2.00
11/06/2007,23:05,1519.50,1519.50,1519.25,1519.25,3,100,103.00
11/06/2007,23:06,1519.25,1519.50,1519.25,1519.50,4,1,5.00
11/06/2007,23:07,1519.50,1519.50,1519.50,1519.50,1,0,1.00
11/06/2007,23:08,1519.50,1519.50,1518.75,1518.75,2,348,350.00
11/06/2007,23:09,1518.75,1518.75,1518.75,1518.75,0,30,30.00
11/06/2007,23:10,1518.75,1518.75,1518.50,1518.50,2,289,291.00
11/06/2007,23:11,1518.50,1518.75,1518.50,1518.75,2,1,3.00
11/06/2007,23:12,1518.75,1518.75,1518.50,1518.50,2,21,23.00
11/06/2007,23:13,1518.50,1518.75,1518.50,1518.75,7,2,9.00
11/06/2007,23:14,1518.50,1518.75,1518.50,1518.75,24,1,25.00
11/06/2007,23:15,1518.75,1518.75,1518.75,1518.75,25,0,25.00
11/06/2007,23:16,1518.50,1518.50,1518.50,1518.50,0,5,5.00
11/06/2007,23:17,1518.75,1519.00,1518.75,1519.00,101,1,102.00
11/06/2007,23:18,1519.00,1519.25,1519.00,1519.00,140,22,162.00
11/06/2007,23:19,1519.25,1519.25,1518.75,1518.75,3,4,7.00
11/06/2007,23:20,1519.00,1519.00,1518.50,1518.75,14,35,49.00
11/06/2007,23:21,1518.75,1518.75,1518.50,1518.75,13,1,14.00
11/06/2007,23:22,1518.75,1519.50,1518.75,1519.25,26,2,28.00
11/06/2007,23:23,1519.25,1519.25,1519.25,1519.25,0,5,5.00
11/06/2007,23:24,1519.00,1519.25,1519.00,1519.25,2,2,4.00
11/06/2007,23:25,1519.00,1519.00,1518.50,1518.75,5,19,24.00
11/06/2007,23:26,1518.50,1518.75,1518.25,1518.25,12,276,288.00
11/06/2007,23:27,1518.25,1518.50,1518.00,1518.25,9,180,189.00
11/06/2007,23:28,1518.00,1518.25,1518.00,1518.00,5,103,108.00
11/06/2007,23:29,1518.00,1518.25,1517.75,1518.00,16,20,36.00
11/06/2007,23:30,1518.00,1518.00,1518.00,1518.00,0,14,14.00
11/06/2007,23:31,1518.00,1518.00,1517.75,1518.00,22,13,35.00
11/06/2007,23:32,1518.25,1518.25,1518.25,1518.25,1,0,1.00
11/06/2007,23:33,1518.00,1518.00,1517.75,1518.00,9,8,17.00
11/06/2007,23:34,1518.00,1518.00,1517.75,1518.00,29,3,32.00
11/06/2007,23:35,1518.00,1518.00,1518.00,1518.00,93,0,93.00
11/06/2007,23:36,1518.00,1518.00,1517.75,1518.00,110,3,113.00
11/06/2007,23:37,1518.00,1518.00,1517.75,1517.75,154,1,155.00
11/06/2007,23:38,1517.75,1518.00,1517.75,1518.00,56,2,58.00
11/06/2007,23:40,1517.75,1517.75,1517.75,1517.75,0,5,5.00
11/06/2007,23:41,1517.75,1518.00,1517.75,1518.00,10,3,13.00
11/06/2007,23:42,1518.00,1518.25,1518.00,1518.00,26,5,31.00
11/06/2007,23:43,1518.00,1518.00,1517.75,1517.75,0,10,10.00
11/06/2007,23:44,1517.75,1518.00,1517.75,1517.75,1,4,5.00
11/06/2007,23:45,1517.75,1517.75,1517.50,1517.75,15,153,168.00
11/06/2007,23:46,1517.75,1517.75,1517.75,1517.75,1,0,1.00
11/06/2007,23:47,1517.75,1517.75,1517.25,1517.25,1,269,270.00
11/06/2007,23:48,1517.50,1517.50,1517.25,1517.50,10,10,20.00
11/06/2007,23:49,1517.25,1517.50,1517.00,1517.25,34,164,198.00
11/06/2007,23:50,1517.25,1517.25,1516.50,1517.00,38,216,254.00
11/06/2007,23:51,1517.00,1517.25,1516.75,1517.25,128,10,138.00
11/06/2007,23:52,1517.00,1517.00,1517.00,1517.00,0,24,24.00
11/06/2007,23:53,1516.75,1517.00,1516.75,1516.75,1,10,11.00
11/06/2007,23:54,1517.00,1517.00,1517.00,1517.00,55,0,55.00
11/06/2007,23:55,1517.00,1517.00,1516.50,1516.50,14,176,190.00
11/06/2007,23:56,1516.50,1516.50,1516.00,1516.50,133,320,453.00
11/06/2007,23:57,1516.25,1516.50,1515.50,1515.50,25,372,397.00
11/06/2007,23:58,1516.00,1516.00,1515.25,1515.50,27,416,443.00
11/06/2007,23:59,1515.50,1515.50,1515.25,1515.50,41,5,46.00
11/07/2007,00:00,1515.75,1515.75,1515.50,1515.75,54,1,55.00
11/07/2007,00:01,1516.00,1516.00,1515.75,1516.00,10,15,25.00
11/07/2007,00:02,1515.75,1515.75,1515.50,1515.75,10,11,21.00
11/07/2007,00:03,1515.75,1516.00,1515.75,1516.00,40,1,41.00
11/07/2007,00:04,1516.00,1516.00,1515.75,1516.00,5,5,10.00
11/07/2007,00:05,1515.75,1515.75,1515.25,1515.25,2,63,65.00
11/07/2007,00:06,1515.25,1515.50,1515.25,1515.25,4,14,18.00
11/07/2007,00:07,1515.50,1515.50,1515.00,1515.00,11,123,134.00
11/07/2007,00:08,1515.25,1515.25,1514.50,1514.75,27,352,379.00
11/07/2007,00:09,1515.00,1515.00,1514.75,1514.75,7,14,21.00
11/07/2007,00:10,1515.00,1515.00,1514.75,1514.75,87,4,91.00
11/07/2007,00:11,1515.25,1515.25,1515.25,1515.25,3,0,3.00
11/07/2007,00:12,1515.25,1515.25,1515.00,1515.25,10,12,22.00
11/07/2007,00:13,1515.25,1515.25,1515.00,1515.00,2,20,22.00
11/07/2007,00:14,1515.00,1515.00,1514.75,1515.00,34,29,63.00
11/07/2007,00:15,1514.75,1515.00,1514.75,1515.00,92,5,97.00
11/07/2007,00:16,1514.75,1514.75,1514.75,1514.75,0,2,2.00
11/07/2007,00:17,1515.00,1515.00,1515.00,1515.00,52,0,52.00
11/07/2007,00:18,1515.00,1516.25,1515.00,1515.50,156,29,185.00
11/07/2007,00:19,1515.75,1516.25,1515.50,1516.00,43,11,54.00
11/07/2007,00:20,1516.00,1516.00,1516.00,1516.00,0,2,2.00
11/07/2007,00:21,1515.75,1515.75,1515.75,1515.75,0,5,5.00
11/07/2007,00:22,1515.75,1516.00,1515.25,1515.25,2,74,76.00
11/07/2007,00:23,1515.25,1515.25,1515.00,1515.00,0,84,84.00
11/07/2007,00:24,1515.00,1515.25,1515.00,1515.25,43,186,229.00
11/07/2007,00:25,1515.00,1515.25,1515.00,1515.25,19,1,20.00
11/07/2007,00:26,1515.50,1516.00,1515.50,1515.75,89,52,141.00
11/07/2007,00:27,1516.00,1516.00,1515.50,1516.00,166,82,248.00
11/07/2007,00:28,1516.00,1516.00,1515.25,1515.25,4,79,83.00
11/07/2007,00:29,1515.25,1515.50,1515.25,1515.25,1,69,70.00
11/07/2007,00:30,1515.00,1515.75,1515.00,1515.75,67,2,69.00
11/07/2007,00:32,1515.50,1515.75,1515.25,1515.50,14,24,38.00
11/07/2007,00:33,1515.50,1515.75,1515.50,1515.75,97,0,97.00
11/07/2007,00:34,1515.75,1516.00,1515.75,1515.75,13,7,20.00
11/07/2007,00:35,1516.00,1516.25,1516.00,1516.25,43,1,44.00
11/07/2007,00:36,1516.00,1516.50,1516.00,1516.50,132,11,143.00
11/07/2007,00:37,1516.50,1516.75,1516.50,1516.75,36,1,37.00
11/07/2007,00:38,1516.50,1516.75,1516.25,1516.50,4,22,26.00
11/07/2007,00:39,1516.25,1516.75,1516.25,1516.50,20,39,59.00
11/07/2007,00:40,1516.50,1516.75,1516.25,1516.25,1,72,73.00
11/07/2007,00:41,1516.00,1516.25,1515.75,1516.25,33,15,48.00
11/07/2007,00:42,1516.25,1516.25,1516.00,1516.25,5,4,9.00
11/07/2007,00:43,1516.25,1516.25,1516.25,1516.25,31,0,31.00
11/07/2007,00:44,1516.25,1516.50,1516.25,1516.25,5,2,7.00
11/07/2007,00:46,1516.25,1516.50,1516.25,1516.25,3,97,100.00
11/07/2007,00:47,1516.00,1516.50,1516.00,1516.25,6,10,16.00
11/07/2007,00:48,1516.50,1516.50,1516.00,1516.00,3,10,13.00
11/07/2007,00:49,1515.75,1515.75,1515.50,1515.75,78,65,143.00
11/07/2007,00:51,1515.75,1515.75,1515.50,1515.50,8,2,10.00
11/07/2007,00:52,1515.50,1515.50,1515.25,1515.50,61,76,137.00
11/07/2007,00:53,1515.75,1516.25,1515.75,1516.00,22,6,28.00
11/07/2007,00:54,1516.00,1516.00,1516.00,1516.00,0,2,2.00
11/07/2007,00:56,1516.25,1516.25,1515.75,1515.75,1,16,17.00
11/07/2007,00:57,1516.00,1516.75,1516.00,1516.50,37,7,44.00
11/07/2007,00:58,1516.50,1516.50,1516.00,1516.00,1,39,40.00
11/07/2007,00:59,1516.00,1516.25,1515.75,1516.25,7,3,10.00
11/07/2007,01:00,1516.00,1516.00,1515.75,1516.00,10,40,50.00
11/07/2007,01:01,1516.00,1516.25,1515.75,1515.75,91,43,134.00
11/07/2007,01:02,1516.00,1516.25,1516.00,1516.25,51,0,51.00
11/07/2007,01:03,1516.25,1517.00,1516.25,1517.00,196,7,203.00
11/07/2007,01:04,1516.75,1516.75,1516.50,1516.75,19,153,172.00
11/07/2007,01:05,1516.75,1517.00,1516.75,1517.00,58,0,58.00
11/07/2007,01:06,1517.00,1517.00,1517.00,1517.00,9,0,9.00
11/07/2007,01:07,1516.75,1517.25,1516.75,1517.00,57,9,66.00
11/07/2007,01:08,1517.00,1517.25,1517.00,1517.25,5,54,59.00
11/07/2007,01:09,1517.25,1517.75,1517.00,1517.75,237,39,276.00
11/07/2007,01:10,1517.75,1517.75,1517.50,1517.75,20,5,25.00
11/07/2007,01:11,1517.75,1518.00,1517.50,1518.00,88,20,108.00
11/07/2007,01:12,1517.75,1518.00,1517.50,1517.50,2,103,105.00
11/07/2007,01:13,1517.75,1518.00,1517.50,1518.00,72,45,117.00
11/07/2007,01:14,1517.75,1517.75,1517.75,1517.75,0,54,54.00
11/07/2007,01:15,1517.75,1518.00,1517.75,1517.75,29,8,37.00
11/07/2007,01:16,1517.75,1518.00,1517.75,1517.75,20,117,137.00
11/07/2007,01:17,1517.75,1518.00,1517.50,1517.50,12,68,80.00
11/07/2007,01:18,1517.50,1518.00,1517.50,1517.75,89,15,104.00
11/07/2007,01:19,1517.75,1517.75,1517.75,1517.75,0,10,10.00
11/07/2007,01:20,1518.00,1518.00,1517.75,1518.00,38,34,72.00
11/07/2007,01:21,1518.00,1518.00,1517.75,1517.75,2,40,42.00
11/07/2007,01:22,1518.00,1518.25,1518.00,1518.25,170,0,170.00
11/07/2007,01:23,1518.25,1518.25,1518.25,1518.25,102,0,102.00
11/07/2007,01:24,1518.25,1518.50,1518.25,1518.50,19,1,20.00
11/07/2007,01:25,1518.50,1518.50,1518.25,1518.25,108,1,109.00
11/07/2007,01:26,1518.50,1518.50,1518.25,1518.25,134,5,139.00
11/07/2007,01:27,1518.50,1518.75,1518.50,1518.75,97,0,97.00
11/07/2007,01:28,1518.50,1518.75,1518.25,1518.75,112,55,167.00
11/07/2007,01:29,1519.00,1519.00,1518.75,1519.00,203,16,219.00
11/07/2007,01:30,1519.00,1519.00,1519.00,1519.00,26,0,26.00
11/07/2007,01:31,1519.00,1519.00,1518.75,1518.75,81,21,102.00
11/07/2007,01:32,1519.00,1519.25,1518.75,1519.00,62,32,94.00
11/07/2007,01:33,1518.75,1518.75,1518.25,1518.50,15,118,133.00
11/07/2007,01:34,1518.50,1518.75,1518.50,1518.75,36,0,36.00
11/07/2007,01:35,1518.75,1518.75,1518.25,1518.75,18,61,79.00
11/07/2007,01:36,1518.50,1518.50,1518.25,1518.50,14,10,24.00
11/07/2007,01:37,1518.50,1518.75,1518.50,1518.50,198,47,245.00
11/07/2007,01:38,1518.25,1518.25,1518.00,1518.25,1,148,149.00
11/07/2007,01:39,1518.00,1518.00,1518.00,1518.00,0,187,187.00
11/07/2007,01:40,1518.00,1518.00,1517.75,1518.00,6,5,11.00
11/07/2007,01:41,1517.75,1518.00,1517.75,1517.75,2,6,8.00
11/07/2007,01:42,1517.75,1517.75,1517.50,1517.75,28,101,129.00
11/07/2007,01:43,1517.75,1518.00,1517.75,1518.00,30,0,30.00
11/07/2007,01:44,1518.00,1518.00,1517.75,1518.00,4,3,7.00
11/07/2007,01:46,1518.25,1518.25,1518.00,1518.00,13,17,30.00
11/07/2007,01:47,1518.25,1518.25,1518.00,1518.00,2,49,51.00
11/07/2007,01:48,1518.00,1518.25,1518.00,1518.25,80,21,101.00
11/07/2007,01:49,1518.00,1518.25,1518.00,1518.25,22,5,27.00
11/07/2007,01:51,1518.25,1518.50,1518.25,1518.50,79,0,79.00
11/07/2007,01:52,1518.50,1518.75,1518.50,1518.50,11,4,15.00
11/07/2007,01:53,1518.50,1518.50,1517.75,1518.00,26,118,144.00
11/07/2007,01:54,1518.00,1518.00,1518.00,1518.00,33,0,33.00
11/07/2007,01:56,1517.75,1518.00,1517.75,1518.00,29,2,31.00
11/07/2007,01:58,1518.00,1518.25,1518.00,1518.25,36,0,36.00
11/07/2007,01:59,1518.25,1518.25,1518.25,1518.25,19,0,19.00
11/07/2007,02:00,1518.00,1518.00,1518.00,1518.00,0,93,93.00
11/07/2007,02:01,1518.25,1518.75,1518.00,1518.25,260,115,375.00
11/07/2007,02:02,1518.50,1518.50,1517.75,1518.00,44,152,196.00
11/07/2007,02:03,1517.75,1518.00,1517.50,1517.50,51,346,397.00
11/07/2007,02:04,1517.50,1517.75,1517.25,1517.25,22,110,132.00
11/07/2007,02:05,1517.50,1518.00,1517.50,1518.00,106,15,121.00
11/07/2007,02:06,1518.00,1518.50,1518.00,1518.25,103,81,184.00
11/07/2007,02:07,1518.25,1518.50,1518.00,1518.25,118,47,165.00
11/07/2007,02:08,1518.25,1519.00,1518.00,1519.00,275,46,321.00
11/07/2007,02:09,1519.00,1519.75,1518.75,1519.25,507,197,704.00
11/07/2007,02:10,1519.25,1519.75,1519.00,1519.25,288,444,732.00
11/07/2007,02:11,1519.25,1519.25,1518.75,1519.00,116,68,184.00
11/07/2007,02:12,1519.00,1519.00,1518.50,1518.50,31,182,213.00
11/07/2007,02:13,1518.50,1518.50,1518.25,1518.25,120,38,158.00
11/07/2007,02:14,1518.50,1519.00,1518.50,1518.75,127,25,152.00
11/07/2007,02:15,1518.50,1519.00,1518.50,1518.75,27,33,60.00
11/07/2007,02:16,1518.50,1518.75,1518.50,1518.50,1,120,121.00
11/07/2007,02:17,1518.75,1518.75,1518.25,1518.75,283,84,367.00
11/07/2007,02:18,1518.75,1519.00,1518.75,1519.00,133,1,134.00
11/07/2007,02:19,1519.00,1519.25,1519.00,1519.25,190,0,190.00
11/07/2007,02:20,1519.25,1519.50,1519.00,1519.25,68,25,93.00
11/07/2007,02:21,1519.25,1519.25,1519.00,1519.25,9,129,138.00
11/07/2007,02:22,1519.00,1519.00,1518.75,1519.00,77,39,116.00
11/07/2007,02:23,1519.00,1519.00,1518.50,1518.50,1,65,66.00
11/07/2007,02:24,1518.75,1518.75,1518.75,1518.75,5,0,5.00
11/07/2007,02:25,1518.50,1518.75,1518.50,1518.75,44,16,60.00
11/07/2007,02:26,1518.75,1518.75,1518.25,1518.50,56,152,208.00
11/07/2007,02:27,1518.50,1518.50,1518.25,1518.50,114,2,116.00
11/07/2007,02:28,1518.50,1518.75,1518.50,1518.75,66,0,66.00
11/07/2007,02:29,1518.50,1519.00,1518.50,1518.75,139,27,166.00
11/07/2007,02:30,1518.75,1519.00,1518.75,1519.00,125,51,176.00
11/07/2007,02:31,1519.00,1519.00,1518.50,1518.50,160,160,320.00
11/07/2007,02:32,1518.75,1518.75,1518.75,1518.75,84,0,84.00
11/07/2007,02:33,1518.75,1519.50,1518.75,1519.25,642,4,646.00
11/07/2007,02:34,1519.25,1519.50,1519.00,1519.00,46,51,97.00
11/07/2007,02:35,1519.25,1519.25,1518.75,1519.00,128,211,339.00
11/07/2007,02:36,1519.00,1519.00,1518.75,1519.00,96,2,98.00
11/07/2007,02:37,1518.75,1518.75,1518.75,1518.75,0,4,4.00
11/07/2007,02:38,1518.75,1519.25,1518.75,1519.25,68,76,144.00
11/07/2007,02:39,1519.00,1519.25,1518.75,1519.25,230,14,244.00
11/07/2007,02:40,1519.25,1519.25,1519.00,1519.00,1,38,39.00
11/07/2007,02:41,1519.25,1519.50,1519.00,1519.00,33,37,70.00
11/07/2007,02:42,1519.00,1519.00,1518.75,1519.00,88,48,136.00
11/07/2007,02:43,1519.25,1519.25,1518.75,1518.75,93,150,243.00
11/07/2007,02:44,1518.75,1519.00,1518.50,1518.50,53,155,208.00
11/07/2007,02:45,1518.50,1518.75,1518.50,1518.50,2,23,25.00
11/07/2007,02:46,1518.75,1518.75,1518.50,1518.75,9,4,13.00
11/07/2007,02:47,1518.75,1518.75,1518.25,1518.50,18,178,196.00
11/07/2007,02:48,1518.25,1518.50,1518.25,1518.50,25,2,27.00
11/07/2007,02:49,1518.50,1518.50,1518.25,1518.50,124,82,206.00
11/07/2007,02:50,1518.25,1518.25,1518.00,1518.00,19,79,98.00
11/07/2007,02:51,1518.25,1518.25,1518.00,1518.00,41,5,46.00
11/07/2007,02:52,1518.00,1518.00,1517.75,1518.00,6,103,109.00
11/07/2007,02:53,1517.75,1517.75,1517.50,1517.50,10,125,135.00
11/07/2007,02:54,1517.50,1517.75,1517.25,1517.25,42,220,262.00
11/07/2007,02:55,1517.00,1517.50,1516.75,1517.25,271,328,599.00
11/07/2007,02:56,1517.50,1517.50,1517.00,1517.00,3,125,128.00
11/07/2007,02:57,1517.25,1517.25,1516.75,1517.00,350,181,531.00
11/07/2007,02:58,1517.00,1517.25,1517.00,1517.25,147,0,147.00
11/07/2007,02:59,1517.25,1517.25,1516.75,1517.25,385,35,420.00
11/07/2007,03:00,1517.25,1517.50,1517.25,1517.50,6,30,36.00
11/07/2007,03:01,1517.25,1517.25,1516.25,1516.50,72,873,945.00
11/07/2007,03:02,1516.50,1516.75,1516.25,1516.50,152,84,236.00
11/07/2007,03:03,1516.50,1516.75,1516.25,1516.75,405,44,449.00
11/07/2007,03:04,1516.75,1516.75,1516.50,1516.75,141,1,142.00
11/07/2007,03:05,1516.75,1516.75,1516.75,1516.75,40,0,40.00
11/07/2007,03:06,1516.75,1516.75,1516.50,1516.75,122,1,123.00
11/07/2007,03:07,1516.75,1517.00,1516.75,1516.75,25,20,45.00
11/07/2007,03:08,1517.00,1517.25,1517.00,1517.25,185,0,185.00
11/07/2007,03:09,1517.00,1517.25,1517.00,1517.25,50,62,112.00
11/07/2007,03:10,1517.25,1517.25,1517.00,1517.00,1,74,75.00
11/07/2007,03:11,1517.25,1517.25,1517.00,1517.25,35,12,47.00
11/07/2007,03:12,1517.00,1517.25,1517.00,1517.00,20,61,81.00
11/07/2007,03:13,1517.25,1517.25,1517.00,1517.25,20,12,32.00
11/07/2007,03:14,1517.00,1517.00,1516.50,1516.75,15,244,259.00
11/07/2007,03:15,1516.75,1517.00,1516.50,1517.00,204,31,235.00
11/07/2007,03:16,1517.00,1517.25,1516.75,1517.25,198,27,225.00
11/07/2007,03:17,1517.25,1517.75,1517.25,1517.75,182,8,190.00
11/07/2007,03:18,1517.75,1517.75,1517.25,1517.25,5,64,69.00
11/07/2007,03:19,1517.50,1517.50,1517.00,1517.25,4,28,32.00
11/07/2007,03:20,1517.25,1517.75,1517.25,1517.75,150,1,151.00
11/07/2007,03:21,1517.50,1517.50,1516.75,1517.25,71,448,519.00
11/07/2007,03:22,1517.25,1517.50,1517.00,1517.25,185,64,249.00
11/07/2007,03:23,1517.50,1517.75,1517.00,1517.25,365,197,562.00
11/07/2007,03:24,1517.25,1517.25,1516.25,1516.25,109,556,665.00
11/07/2007,03:25,1516.25,1516.50,1515.75,1516.00,328,800,1128.00
11/07/2007,03:26,1516.00,1516.25,1514.75,1514.75,300,918,1218.00
11/07/2007,03:27,1514.75,1514.75,1514.25,1514.50,489,541,1030.00
11/07/2007,03:28,1514.50,1514.50,1513.00,1514.25,716,1290,2006.00
11/07/2007,03:29,1514.50,1514.50,1514.25,1514.50,70,24,94.00
11/07/2007,03:30,1514.50,1514.50,1514.00,1514.25,141,168,309.00
11/07/2007,03:31,1514.25,1514.50,1514.00,1514.50,263,130,393.00
11/07/2007,03:32,1514.75,1514.75,1514.25,1514.25,17,89,106.00
11/07/2007,03:33,1514.25,1514.50,1513.50,1513.75,76,257,333.00
11/07/2007,03:34,1513.75,1514.25,1513.75,1514.00,73,34,107.00
11/07/2007,03:35,1513.75,1513.75,1512.50,1512.75,195,1254,1449.00
11/07/2007,03:36,1512.75,1512.75,1511.25,1511.75,643,2044,2687.00
11/07/2007,03:37,1511.75,1512.50,1511.50,1512.50,394,162,556.00
11/07/2007,03:38,1512.50,1512.75,1512.25,1512.75,735,264,999.00
11/07/2007,03:39,1512.75,1512.75,1512.50,1512.75,177,158,335.00
11/07/2007,03:40,1512.50,1512.50,1512.00,1512.00,50,296,346.00
11/07/2007,03:41,1512.00,1512.00,1511.25,1511.50,146,289,435.00
11/07/2007,03:42,1511.25,1511.75,1511.25,1511.75,295,250,545.00
11/07/2007,03:43,1511.50,1511.75,1509.25,1509.25,351,2132,2483.00
11/07/2007,03:44,1509.25,1509.25,1504.50,1505.00,1595,4613,6208.00
11/07/2007,03:45,1505.25,1507.25,1505.00,1505.75,1288,1250,2538.00
11/07/2007,03:46,1505.75,1506.50,1505.50,1506.25,553,931,1484.00
11/07/2007,03:47,1506.00,1506.50,1506.00,1506.25,283,270,553.00
11/07/2007,03:48,1506.00,1506.75,1505.75,1506.75,630,508,1138.00
11/07/2007,03:49,1506.50,1508.00,1506.50,1507.00,942,606,1548.00
11/07/2007,03:50,1507.00,1508.50,1506.25,1507.75,1436,751,2187.00
11/07/2007,03:51,1507.75,1508.00,1507.25,1507.75,477,210,687.00
11/07/2007,03:52,1507.75,1507.75,1507.25,1507.50,74,173,247.00
11/07/2007,03:53,1507.75,1508.25,1507.50,1508.25,369,253,622.00
11/07/2007,03:54,1508.25,1508.75,1508.00,1508.25,830,540,1370.00
11/07/2007,03:55,1508.50,1508.75,1507.75,1507.75,343,551,894.00
11/07/2007,03:56,1507.75,1508.00,1507.25,1507.75,522,222,744.00
11/07/2007,03:57,1507.75,1507.75,1507.25,1507.25,63,171,234.00
11/07/2007,03:58,1507.25,1507.50,1506.75,1506.75,28,476,504.00
11/07/2007,03:59,1506.75,1507.50,1506.75,1507.25,102,158,260.00
11/07/2007,04:00,1507.00,1507.25,1507.00,1507.00,3,100,103.00
11/07/2007,04:01,1507.25,1507.25,1506.75,1507.00,177,86,263.00
11/07/2007,04:02,1507.00,1507.25,1507.00,1507.25,80,81,161.00
11/07/2007,04:03,1507.00,1507.00,1506.00,1506.00,37,757,794.00
11/07/2007,04:04,1505.75,1506.50,1505.50,1506.50,1006,499,1505.00
11/07/2007,04:05,1506.25,1506.25,1504.00,1504.00,743,1583,2326.00
11/07/2007,04:06,1504.00,1506.00,1504.00,1505.75,839,353,1192.00
11/07/2007,04:07,1505.75,1507.00,1505.50,1506.75,668,330,998.00
11/07/2007,04:08,1506.50,1506.50,1505.50,1506.00,221,349,570.00
11/07/2007,04:09,1505.75,1506.00,1505.75,1506.00,136,31,167.00
11/07/2007,04:10,1505.75,1506.00,1504.75,1505.25,208,330,538.00
11/07/2007,04:11,1505.25,1506.00,1505.00,1506.00,261,99,360.00
11/07/2007,04:12,1506.00,1506.75,1506.00,1506.50,630,345,975.00
11/07/2007,04:13,1506.50,1506.75,1506.25,1506.50,115,283,398.00
11/07/2007,04:14,1506.50,1507.00,1506.25,1507.00,320,170,490.00
11/07/2007,04:15,1506.75,1508.25,1506.75,1508.00,1190,158,1348.00
11/07/2007,04:16,1508.00,1508.25,1507.50,1508.00,486,284,770.00
11/07/2007,04:17,1508.00,1508.25,1508.00,1508.25,228,286,514.00
11/07/2007,04:18,1508.00,1508.25,1507.75,1507.75,20,213,233.00
11/07/2007,04:19,1507.75,1508.50,1507.50,1508.25,204,99,303.00
11/07/2007,04:20,1508.25,1508.50,1508.00,1508.00,226,491,717.00
11/07/2007,04:21,1508.00,1508.00,1507.75,1507.75,0,118,118.00
11/07/2007,04:22,1507.50,1507.50,1507.25,1507.25,8,248,256.00
11/07/2007,04:23,1507.50,1507.75,1507.25,1507.75,32,71,103.00
11/07/2007,04:24,1507.75,1508.50,1507.75,1508.25,306,329,635.00
11/07/2007,04:25,1508.25,1508.50,1508.00,1508.50,204,160,364.00
11/07/2007,04:26,1508.25,1508.75,1508.25,1508.50,560,131,691.00
11/07/2007,04:27,1508.50,1509.25,1508.50,1508.75,579,247,826.00
11/07/2007,04:28,1508.75,1509.00,1508.25,1508.25,606,374,980.00
11/07/2007,04:29,1508.25,1509.00,1507.75,1508.75,453,248,701.00
11/07/2007,04:30,1508.75,1509.00,1508.50,1508.50,112,186,298.00
11/07/2007,04:31,1508.50,1508.75,1507.75,1508.00,92,268,360.00
11/07/2007,04:32,1507.75,1508.50,1507.75,1508.00,252,44,296.00
11/07/2007,04:33,1508.25,1508.50,1507.75,1508.00,289,48,337.00
11/07/2007,04:34,1508.25,1508.75,1508.00,1508.25,219,156,375.00
11/07/2007,04:35,1508.25,1508.25,1507.75,1507.75,4,66,70.00
11/07/2007,04:36,1507.75,1508.00,1507.75,1508.00,52,33,85.00
11/07/2007,04:37,1507.75,1508.00,1507.00,1507.50,67,459,526.00
11/07/2007,04:38,1507.50,1508.00,1507.25,1507.75,125,113,238.00
11/07/2007,04:39,1507.75,1508.25,1507.75,1508.00,74,90,164.00
11/07/2007,04:40,1508.25,1508.25,1508.00,1508.25,72,20,92.00
11/07/2007,04:41,1508.25,1508.50,1508.00,1508.25,51,12,63.00
11/07/2007,04:42,1508.25,1509.00,1508.25,1509.00,538,118,656.00
11/07/2007,04:43,1509.00,1509.00,1508.00,1508.00,8,526,534.00
11/07/2007,04:44,1508.00,1508.50,1508.00,1508.25,48,36,84.00
11/07/2007,04:45,1508.00,1508.25,1507.50,1507.75,10,245,255.00
11/07/2007,04:46,1507.50,1508.25,1507.50,1508.25,218,10,228.00
11/07/2007,04:47,1508.25,1509.25,1508.25,1509.00,820,30,850.00
11/07/2007,04:48,1509.00,1510.25,1509.00,1509.75,862,150,1012.00
11/07/2007,04:49,1509.50,1509.75,1509.25,1509.50,6,113,119.00
11/07/2007,04:50,1509.50,1510.25,1509.50,1510.25,454,22,476.00
11/07/2007,04:51,1510.00,1510.25,1509.75,1510.00,88,44,132.00
11/07/2007,04:52,1509.75,1509.75,1509.50,1509.75,127,125,252.00
11/07/2007,04:53,1509.75,1509.75,1509.00,1509.00,64,290,354.00
11/07/2007,04:54,1509.00,1509.50,1508.75,1508.75,80,285,365.00
11/07/2007,04:55,1508.75,1509.00,1508.00,1508.75,353,580,933.00
11/07/2007,04:56,1508.75,1509.25,1508.50,1509.00,123,41,164.00
11/07/2007,04:57,1509.25,1509.50,1509.00,1509.25,87,38,125.00
11/07/2007,04:58,1509.25,1509.75,1509.00,1509.50,195,8,203.00
11/07/2007,04:59,1509.50,1509.75,1509.00,1509.25,131,102,233.00
11/07/2007,05:00,1509.00,1509.75,1509.00,1509.50,157,52,209.00
11/07/2007,05:01,1509.50,1509.75,1509.25,1509.75,166,8,174.00
11/07/2007,05:02,1509.75,1509.75,1509.25,1509.50,79,171,250.00
11/07/2007,05:03,1509.75,1509.75,1508.75,1509.50,328,199,527.00
11/07/2007,05:04,1509.75,1509.75,1509.50,1509.50,16,65,81.00
11/07/2007,05:05,1509.25,1509.25,1509.00,1509.00,0,126,126.00
11/07/2007,05:06,1509.25,1509.25,1509.00,1509.00,1,62,63.00
11/07/2007,05:07,1509.00,1509.50,1509.00,1509.25,19,36,55.00
11/07/2007,05:08,1509.25,1509.25,1509.25,1509.25,0,86,86.00
11/07/2007,05:09,1509.25,1509.25,1509.00,1509.00,151,727,878.00
11/07/2007,05:10,1509.00,1509.25,1509.00,1509.00,166,579,745.00
11/07/2007,05:11,1509.25,1509.25,1509.00,1509.25,70,368,438.00
11/07/2007,05:12,1509.25,1509.25,1509.00,1509.25,40,151,191.00
11/07/2007,05:13,1509.00,1509.25,1509.00,1509.00,362,13,375.00
11/07/2007,05:14,1509.00,1509.25,1509.00,1509.00,2,17,19.00
11/07/2007,05:15,1509.00,1509.25,1509.00,1509.00,1,357,358.00
11/07/2007,05:16,1509.00,1509.00,1508.50,1508.75,50,299,349.00
11/07/2007,05:17,1508.50,1508.75,1508.25,1508.50,18,98,116.00
11/07/2007,05:18,1508.50,1508.50,1508.25,1508.50,75,17,92.00
11/07/2007,05:19,1508.25,1508.50,1508.25,1508.50,32,77,109.00
11/07/2007,05:20,1508.50,1508.75,1508.50,1508.50,25,64,89.00
11/07/2007,05:21,1508.50,1508.50,1508.25,1508.50,38,26,64.00
11/07/2007,05:22,1508.75,1508.75,1508.50,1508.75,105,9,114.00
11/07/2007,05:23,1508.75,1509.75,1508.50,1509.75,672,106,778.00
11/07/2007,05:24,1509.50,1510.50,1509.50,1509.75,868,788,1656.00
11/07/2007,05:25,1509.75,1510.00,1509.25,1509.50,24,419,443.00
11/07/2007,05:26,1509.25,1509.50,1509.00,1509.25,29,75,104.00
11/07/2007,05:27,1509.25,1509.50,1509.00,1509.50,35,122,157.00
11/07/2007,05:28,1509.25,1509.50,1509.25,1509.25,10,12,22.00
11/07/2007,05:29,1509.25,1509.25,1508.25,1508.25,282,786,1068.00
11/07/2007,05:30,1508.50,1508.50,1506.75,1507.00,110,691,801.00
11/07/2007,05:31,1506.75,1507.00,1505.50,1506.25,156,952,1108.00
11/07/2007,05:32,1506.00,1507.00,1506.00,1507.00,185,234,419.00
11/07/2007,05:33,1507.00,1507.00,1506.75,1507.00,27,89,116.00
11/07/2007,05:34,1506.75,1506.75,1506.00,1506.25,218,214,432.00
11/07/2007,05:35,1506.50,1507.00,1506.25,1507.00,180,4,184.00
11/07/2007,05:36,1506.75,1506.75,1506.50,1506.75,33,79,112.00
11/07/2007,05:37,1506.75,1507.00,1506.50,1506.75,59,29,88.00
11/07/2007,05:38,1506.50,1506.50,1505.75,1506.00,161,236,397.00
11/07/2007,05:39,1506.00,1506.50,1505.75,1506.00,196,229,425.00
11/07/2007,05:40,1506.25,1506.50,1505.75,1506.50,226,62,288.00
11/07/2007,05:41,1506.25,1507.50,1506.25,1507.50,460,56,516.00
11/07/2007,05:42,1507.50,1508.75,1507.25,1508.25,587,404,991.00
11/07/2007,05:43,1508.00,1508.75,1508.00,1508.25,310,421,731.00
11/07/2007,05:44,1508.25,1508.75,1508.00,1508.25,55,186,241.00
11/07/2007,05:45,1508.00,1508.25,1508.00,1508.25,51,109,160.00
11/07/2007,05:46,1508.00,1508.50,1507.75,1508.00,93,119,212.00
11/07/2007,05:47,1508.00,1508.50,1508.00,1508.25,43,232,275.00
11/07/2007,05:48,1508.00,1508.25,1507.75,1508.00,150,36,186.00
11/07/2007,05:49,1508.00,1508.25,1508.00,1508.25,118,2,120.00
11/07/2007,05:50,1508.25,1508.25,1508.00,1508.25,98,134,232.00
11/07/2007,05:51,1508.00,1508.25,1508.00,1508.00,45,148,193.00
11/07/2007,05:52,1508.25,1508.25,1508.00,1508.25,173,1,174.00
11/07/2007,05:53,1508.25,1508.25,1507.25,1507.50,170,714,884.00
11/07/2007,05:54,1507.75,1508.00,1507.50,1507.75,154,21,175.00
11/07/2007,05:55,1507.75,1508.00,1507.75,1508.00,50,64,114.00
11/07/2007,05:56,1508.00,1508.00,1507.75,1508.00,14,4,18.00
11/07/2007,05:57,1508.00,1508.00,1507.75,1507.75,7,3,10.00
11/07/2007,05:58,1508.00,1508.00,1507.75,1507.75,1,50,51.00
11/07/2007,05:59,1507.75,1507.75,1507.50,1507.50,0,184,184.00
11/07/2007,06:00,1507.50,1507.50,1505.75,1506.75,243,543,786.00
11/07/2007,06:01,1506.50,1506.50,1505.25,1505.75,1056,976,2032.00
11/07/2007,06:02,1505.75,1505.75,1504.75,1505.00,1133,1568,2701.00
11/07/2007,06:03,1505.00,1505.50,1504.50,1504.75,917,530,1447.00
11/07/2007,06:04,1504.75,1505.00,1503.50,1503.75,574,1455,2029.00
11/07/2007,06:05,1504.00,1505.00,1503.75,1504.75,703,333,1036.00
11/07/2007,06:06,1504.75,1505.50,1504.50,1505.25,517,56,573.00
11/07/2007,06:07,1505.25,1505.50,1504.50,1504.75,175,653,828.00
11/07/2007,06:08,1505.00,1505.00,1504.00,1504.50,126,472,598.00
11/07/2007,06:09,1504.25,1504.50,1502.00,1502.50,805,2771,3576.00
11/07/2007,06:10,1502.75,1503.00,1502.50,1502.75,660,570,1230.00
11/07/2007,06:11,1502.75,1503.00,1502.50,1502.75,142,456,598.00
11/07/2007,06:12,1502.75,1502.75,1501.75,1502.50,559,716,1275.00
11/07/2007,06:13,1502.50,1503.50,1502.25,1503.50,1209,207,1416.00
11/07/2007,06:14,1503.25,1504.25,1503.25,1504.00,868,129,997.00
11/07/2007,06:15,1504.00,1504.25,1503.50,1503.75,66,245,311.00
11/07/2007,06:16,1503.75,1504.00,1503.50,1503.75,127,105,232.00
11/07/2007,06:17,1503.75,1504.00,1503.50,1503.75,480,36,516.00
11/07/2007,06:18,1504.00,1505.25,1503.75,1505.00,1324,218,1542.00
11/07/2007,06:19,1505.00,1505.25,1504.50,1504.50,320,209,529.00
11/07/2007,06:20,1504.75,1505.00,1504.50,1505.00,497,141,638.00
11/07/2007,06:21,1504.75,1505.50,1504.75,1505.25,511,187,698.00
11/07/2007,06:22,1505.25,1505.75,1505.00,1505.75,379,37,416.00
11/07/2007,06:23,1505.75,1506.25,1505.50,1505.75,420,271,691.00
11/07/2007,06:24,1505.75,1506.00,1505.50,1505.75,112,139,251.00
11/07/2007,06:25,1505.75,1506.00,1505.75,1505.75,99,123,222.00
11/07/2007,06:26,1505.75,1507.00,1505.75,1506.75,709,133,842.00
11/07/2007,06:27,1506.75,1508.25,1506.50,1507.50,1627,471,2098.00
11/07/2007,06:28,1507.50,1509.00,1507.25,1508.50,2596,1286,3882.00
11/07/2007,06:29,1508.50,1508.75,1507.75,1508.00,137,523,660.00
11/07/2007,06:30,1508.25,1508.50,1507.50,1508.50,468,435,903.00
11/07/2007,06:31,1508.50,1508.75,1508.00,1508.50,712,677,1389.00
11/07/2007,06:32,1508.75,1508.75,1508.00,1508.25,182,371,553.00
11/07/2007,06:33,1508.25,1508.25,1507.50,1507.50,14,262,276.00
11/07/2007,06:34,1507.50,1507.75,1507.25,1507.25,24,456,480.00
11/07/2007,06:35,1507.25,1507.50,1507.00,1507.50,143,274,417.00
11/07/2007,06:36,1507.75,1507.75,1507.50,1507.75,316,1,317.00
11/07/2007,06:37,1507.50,1507.75,1507.25,1507.25,23,283,306.00
11/07/2007,06:38,1507.25,1508.00,1507.00,1507.50,480,303,783.00
11/07/2007,06:39,1507.50,1507.75,1507.25,1507.25,4,64,68.00
11/07/2007,06:40,1507.50,1507.75,1507.50,1507.50,40,77,117.00
11/07/2007,06:41,1507.25,1507.75,1507.25,1507.50,200,33,233.00
11/07/2007,06:42,1507.50,1507.75,1507.50,1507.75,120,92,212.00
11/07/2007,06:43,1507.50,1507.75,1507.50,1507.75,64,66,130.00
11/07/2007,06:44,1507.75,1507.75,1507.25,1507.50,29,72,101.00
11/07/2007,06:45,1507.50,1507.50,1507.25,1507.50,54,5,59.00
11/07/2007,06:46,1507.25,1507.50,1506.75,1506.75,118,651,769.00
11/07/2007,06:47,1507.00,1507.00,1506.00,1506.00,192,578,770.00
11/07/2007,06:48,1506.25,1506.50,1505.75,1506.25,191,144,335.00
11/07/2007,06:49,1506.25,1506.25,1505.25,1505.25,202,569,771.00
11/07/2007,06:50,1505.25,1506.00,1505.25,1505.75,183,268,451.00
11/07/2007,06:51,1505.75,1506.00,1505.50,1506.00,278,118,396.00
11/07/2007,06:52,1506.00,1506.25,1505.50,1506.00,143,222,365.00
11/07/2007,06:53,1506.00,1506.00,1505.75,1505.75,17,75,92.00
11/07/2007,06:54,1505.50,1505.75,1505.50,1505.50,19,108,127.00
11/07/2007,06:55,1505.50,1505.50,1504.75,1504.75,137,594,731.00
11/07/2007,06:56,1504.75,1505.25,1504.75,1505.25,495,94,589.00
11/07/2007,06:57,1505.50,1505.50,1505.00,1505.25,26,234,260.00
11/07/2007,06:58,1505.00,1505.00,1504.75,1504.75,41,575,616.00
11/07/2007,06:59,1505.00,1505.00,1504.50,1504.75,456,391,847.00
11/07/2007,07:00,1504.75,1505.25,1504.75,1505.25,273,37,310.00
11/07/2007,07:01,1505.25,1506.75,1505.25,1506.50,871,60,931.00
11/07/2007,07:02,1506.50,1506.50,1506.25,1506.25,109,268,377.00
11/07/2007,07:03,1506.25,1506.50,1505.75,1506.25,385,156,541.00
11/07/2007,07:04,1506.25,1506.50,1506.25,1506.50,246,69,315.00
11/07/2007,07:05,1506.75,1506.75,1505.75,1505.75,380,389,769.00
11/07/2007,07:06,1506.00,1506.00,1505.00,1505.25,353,629,982.00
11/07/2007,07:07,1505.50,1505.50,1504.50,1505.25,198,495,693.00
11/07/2007,07:08,1505.25,1506.25,1505.25,1505.25,338,230,568.00
11/07/2007,07:09,1505.25,1505.25,1504.75,1505.25,585,363,948.00
11/07/2007,07:10,1505.25,1505.75,1505.00,1505.25,134,152,286.00
11/07/2007,07:11,1505.00,1505.25,1504.75,1505.00,269,304,573.00
11/07/2007,07:12,1505.25,1505.75,1505.00,1505.50,213,41,254.00
11/07/2007,07:13,1505.25,1505.25,1504.75,1504.75,9,227,236.00
11/07/2007,07:14,1504.75,1505.25,1504.75,1505.25,312,197,509.00
11/07/2007,07:15,1505.25,1505.50,1505.00,1505.50,105,44,149.00
11/07/2007,07:16,1505.25,1505.50,1505.25,1505.50,118,55,173.00
11/07/2007,07:17,1505.50,1505.50,1505.25,1505.50,126,10,136.00
11/07/2007,07:18,1505.50,1505.50,1505.25,1505.50,251,29,280.00
11/07/2007,07:19,1505.25,1505.50,1505.00,1505.50,132,270,402.00
11/07/2007,07:20,1505.50,1506.00,1505.25,1506.00,609,7,616.00
11/07/2007,07:21,1505.75,1506.50,1505.75,1506.25,479,281,760.00
11/07/2007,07:22,1506.25,1506.75,1506.00,1506.50,693,546,1239.00
11/07/2007,07:23,1506.50,1506.75,1506.00,1506.25,38,263,301.00
11/07/2007,07:24,1506.25,1506.75,1506.00,1506.50,758,209,967.00
11/07/2007,07:25,1506.50,1507.00,1506.50,1506.50,307,105,412.00
11/07/2007,07:26,1506.50,1507.25,1506.50,1507.00,1133,138,1271.00
11/07/2007,07:27,1507.00,1507.75,1507.00,1507.75,825,195,1020.00
11/07/2007,07:28,1508.00,1508.25,1507.50,1508.00,659,217,876.00
11/07/2007,07:29,1508.00,1508.00,1507.25,1507.75,88,178,266.00
11/07/2007,07:30,1507.50,1508.75,1507.50,1508.50,1042,74,1116.00
11/07/2007,07:31,1508.50,1509.50,1508.25,1508.75,2858,1220,4078.00
11/07/2007,07:32,1509.00,1509.00,1507.50,1508.25,608,1092,1700.00
11/07/2007,07:33,1508.25,1508.75,1508.25,1508.25,709,398,1107.00
11/07/2007,07:34,1508.25,1508.75,1508.25,1508.50,89,11,100.00
11/07/2007,07:35,1508.75,1509.25,1508.75,1509.00,798,230,1028.00
11/07/2007,07:36,1509.00,1509.25,1508.75,1509.25,382,8,390.00
11/07/2007,07:37,1509.00,1509.25,1508.00,1508.00,391,1231,1622.00
11/07/2007,07:38,1508.00,1508.25,1507.25,1507.75,600,896,1496.00
11/07/2007,07:39,1507.75,1507.75,1507.50,1507.75,355,25,380.00
11/07/2007,07:40,1507.50,1507.50,1507.00,1507.25,82,739,821.00
11/07/2007,07:41,1507.25,1507.50,1506.25,1506.75,236,956,1192.00
11/07/2007,07:42,1506.75,1506.75,1506.50,1506.75,372,18,390.00
11/07/2007,07:43,1506.75,1506.75,1506.25,1506.75,72,301,373.00
11/07/2007,07:44,1506.75,1507.25,1506.50,1507.25,594,98,692.00
11/07/2007,07:45,1507.25,1507.50,1507.00,1507.25,404,362,766.00
11/07/2007,07:46,1507.00,1507.50,1507.00,1507.25,143,173,316.00
11/07/2007,07:47,1507.25,1507.75,1507.25,1507.25,234,187,421.00
11/07/2007,07:48,1507.25,1507.75,1507.00,1507.75,742,123,865.00
11/07/2007,07:49,1507.50,1507.75,1507.50,1507.50,21,215,236.00
11/07/2007,07:50,1507.50,1508.50,1507.50,1508.25,558,142,700.00
11/07/2007,07:51,1508.25,1508.25,1508.00,1508.25,178,167,345.00
11/07/2007,07:52,1508.25,1508.25,1507.50,1507.50,78,254,332.00
11/07/2007,07:53,1507.75,1508.75,1507.50,1508.75,1123,18,1141.00
11/07/2007,07:54,1508.75,1509.25,1508.50,1509.00,522,300,822.00
11/07/2007,07:55,1509.00,1509.25,1508.50,1509.00,635,541,1176.00
11/07/2007,07:56,1509.25,1510.00,1508.75,1509.25,1481,908,2389.00
11/07/2007,07:57,1509.50,1509.50,1509.00,1509.25,439,141,580.00
11/07/2007,07:58,1509.50,1509.75,1509.25,1509.50,385,271,656.00
11/07/2007,07:59,1509.25,1509.75,1509.25,1509.50,418,324,742.00
11/07/2007,08:00,1509.50,1510.25,1509.50,1510.00,782,474,1256.00
11/07/2007,08:01,1510.00,1510.25,1508.75,1508.75,1315,1089,2404.00
11/07/2007,08:02,1508.75,1509.25,1508.50,1508.75,594,547,1141.00
11/07/2007,08:03,1508.75,1508.75,1508.00,1508.25,276,1255,1531.00
11/07/2007,08:04,1508.50,1508.75,1508.25,1508.75,278,68,346.00
11/07/2007,08:05,1508.50,1508.75,1508.25,1508.25,87,1001,1088.00
11/07/2007,08:06,1508.25,1508.25,1507.50,1507.75,305,829,1134.00
11/07/2007,08:07,1507.75,1507.75,1506.75,1507.25,1027,1219,2246.00
11/07/2007,08:08,1507.00,1507.50,1506.75,1507.00,823,485,1308.00
11/07/2007,08:09,1507.00,1507.50,1507.00,1507.25,282,128,410.00
11/07/2007,08:10,1507.00,1507.50,1507.00,1507.25,139,134,273.00
11/07/2007,08:11,1507.00,1508.50,1507.00,1508.00,1303,267,1570.00
11/07/2007,08:12,1508.00,1508.75,1507.75,1508.50,543,212,755.00
11/07/2007,08:13,1508.50,1508.75,1508.25,1508.50,232,316,548.00
11/07/2007,08:14,1508.50,1509.75,1508.50,1508.75,2119,1136,3255.00
11/07/2007,08:15,1508.75,1509.50,1508.75,1509.25,711,198,909.00
11/07/2007,08:16,1509.00,1509.25,1508.75,1508.75,135,352,487.00
11/07/2007,08:17,1508.75,1509.75,1508.75,1509.25,386,90,476.00
11/07/2007,08:18,1509.25,1509.50,1509.25,1509.50,405,29,434.00
11/07/2007,08:19,1509.25,1509.25,1509.00,1509.00,16,511,527.00
11/07/2007,08:20,1508.75,1509.00,1508.25,1508.25,62,850,912.00
11/07/2007,08:21,1508.25,1508.25,1507.00,1507.50,423,1470,1893.00
11/07/2007,08:22,1507.25,1507.75,1507.25,1507.75,359,356,715.00
11/07/2007,08:23,1507.75,1508.00,1507.00,1507.25,420,531,951.00
11/07/2007,08:24,1507.00,1507.50,1506.75,1506.75,231,325,556.00
11/07/2007,08:25,1506.75,1507.25,1506.75,1507.00,428,893,1321.00
11/07/2007,08:26,1507.00,1507.75,1507.00,1507.50,903,133,1036.00
11/07/2007,08:27,1507.75,1507.75,1507.50,1507.75,155,35,190.00
11/07/2007,08:28,1507.50,1508.00,1507.50,1507.75,427,19,446.00
11/07/2007,08:29,1508.00,1508.25,1507.75,1507.75,658,307,965.00
11/07/2007,08:30,1508.00,1508.25,1507.75,1507.75,150,460,610.00
11/07/2007,08:31,1508.00,1508.75,1507.75,1508.75,4172,3566,7738.00
11/07/2007,08:32,1508.75,1509.75,1508.50,1509.25,3223,1571,4794.00
11/07/2007,08:33,1509.25,1510.25,1508.75,1509.25,3029,3440,6469.00
11/07/2007,08:34,1509.25,1509.75,1508.50,1508.75,2796,4440,7236.00
11/07/2007,08:35,1509.00,1510.00,1508.50,1510.00,3207,2619,5826.00
11/07/2007,08:36,1510.00,1511.00,1509.50,1511.00,5170,3286,8456.00
11/07/2007,08:37,1511.00,1511.50,1510.00,1510.00,2847,5414,8261.00
11/07/2007,08:38,1510.25,1511.25,1510.00,1511.00,2765,1395,4160.00
11/07/2007,08:39,1511.00,1511.75,1510.75,1511.75,4935,4437,9372.00
11/07/2007,08:40,1511.75,1511.75,1510.50,1510.75,1973,4039,6012.00
11/07/2007,08:41,1511.00,1511.50,1510.50,1510.75,2026,2751,4777.00
11/07/2007,08:42,1511.00,1511.25,1510.50,1510.75,2066,2526,4592.00
11/07/2007,08:43,1510.75,1510.75,1510.00,1510.00,1859,3095,4954.00
11/07/2007,08:44,1510.00,1511.25,1509.25,1510.50,3743,4275,8018.00
11/07/2007,08:45,1510.50,1513.50,1510.25,1512.25,9348,4790,14138.00
11/07/2007,08:46,1512.25,1512.50,1510.00,1510.00,4618,9152,13770.00
11/07/2007,08:47,1510.00,1510.25,1508.75,1509.75,6616,6977,13593.00
11/07/2007,08:48,1510.00,1510.50,1509.50,1510.50,1738,1238,2976.00
11/07/2007,08:49,1510.50,1511.50,1510.25,1511.25,2452,1073,3525.00
11/07/2007,08:50,1511.50,1512.50,1511.00,1512.50,3716,2859,6575.00
11/07/2007,08:51,1512.25,1513.50,1511.75,1512.75,4968,3654,8622.00
11/07/2007,08:52,1512.75,1513.50,1511.75,1512.50,2711,3764,6475.00
11/07/2007,08:53,1512.50,1512.50,1511.50,1511.75,903,2888,3791.00
11/07/2007,08:54,1511.75,1512.50,1511.50,1512.25,1972,1659,3631.00
11/07/2007,08:55,1512.25,1512.50,1510.75,1511.25,1655,3157,4812.00
11/07/2007,08:56,1511.50,1511.75,1510.50,1511.00,2326,2396,4722.00
11/07/2007,08:57,1511.25,1511.25,1509.50,1510.25,2829,4979,7808.00
11/07/2007,08:58,1510.25,1510.25,1509.00,1509.50,1923,2843,4766.00
11/07/2007,08:59,1509.75,1510.25,1509.25,1509.75,1350,1824,3174.00
11/07/2007,09:00,1509.75,1511.00,1509.50,1511.00,2695,1634,4329.00
11/07/2007,09:01,1511.00,1511.00,1509.50,1509.75,1327,2848,4175.00
11/07/2007,09:02,1510.00,1512.00,1509.75,1511.25,2980,1269,4249.00
11/07/2007,09:03,1511.25,1511.25,1509.75,1510.50,1633,2933,4566.00
11/07/2007,09:04,1510.50,1511.25,1510.25,1510.75,1366,735,2101.00
11/07/2007,09:05,1510.75,1512.00,1510.75,1511.50,1525,993,2518.00
11/07/2007,09:06,1511.75,1513.25,1511.50,1513.00,3278,1867,5145.00
11/07/2007,09:07,1513.00,1513.50,1512.00,1512.00,2972,3753,6725.00
11/07/2007,09:08,1512.00,1513.00,1511.75,1512.50,1518,1600,3118.00
11/07/2007,09:09,1512.75,1515.00,1512.25,1514.75,7877,2103,9980.00
11/07/2007,09:10,1514.75,1514.75,1513.25,1514.00,3101,5377,8478.00
11/07/2007,09:11,1514.00,1515.00,1513.25,1513.50,3492,4500,7992.00
11/07/2007,09:12,1513.50,1513.75,1512.75,1513.75,2988,3889,6877.00
11/07/2007,09:13,1513.75,1514.50,1513.25,1513.50,2945,2104,5049.00
11/07/2007,09:14,1513.75,1514.25,1513.25,1514.25,2868,2327,5195.00
11/07/2007,09:15,1514.50,1514.50,1513.00,1513.50,1845,2185,4030.00
11/07/2007,09:16,1513.50,1514.25,1513.25,1514.00,2257,1571,3828.00
11/07/2007,09:17,1514.25,1514.75,1513.50,1514.00,2601,2962,5563.00
11/07/2007,09:18,1514.00,1514.00,1513.25,1513.50,718,1775,2493.00
11/07/2007,09:19,1513.75,1513.75,1512.75,1513.00,990,2186,3176.00
11/07/2007,09:20,1513.25,1514.25,1512.75,1513.75,2512,2580,5092.00
11/07/2007,09:21,1514.00,1514.00,1513.25,1513.25,372,1698,2070.00
11/07/2007,09:22,1513.25,1513.75,1513.00,1513.25,1092,872,1964.00
11/07/2007,09:23,1513.50,1513.50,1512.50,1512.75,560,2033,2593.00
11/07/2007,09:24,1512.75,1513.00,1512.25,1512.75,1818,1998,3816.00
11/07/2007,09:25,1512.50,1513.25,1512.25,1513.25,1852,446,2298.00
11/07/2007,09:26,1513.50,1514.00,1513.00,1513.25,1464,710,2174.00
11/07/2007,09:27,1513.00,1513.50,1512.00,1512.25,1794,3034,4828.00
11/07/2007,09:28,1512.00,1512.25,1511.50,1512.00,2252,2727,4979.00
11/07/2007,09:29,1512.00,1512.25,1511.50,1512.00,1396,1548,2944.00
11/07/2007,09:30,1511.75,1512.25,1511.75,1512.00,1506,825,2331.00
11/07/2007,09:31,1512.00,1512.50,1511.00,1511.75,3287,3348,6635.00
11/07/2007,09:32,1511.75,1512.50,1511.25,1512.00,2474,1228,3702.00
11/07/2007,09:33,1512.25,1512.25,1511.00,1511.25,1124,2326,3450.00
11/07/2007,09:34,1511.50,1512.50,1510.00,1510.25,1896,4744,6640.00
11/07/2007,09:35,1510.25,1510.50,1508.25,1508.50,4585,8971,13556.00
11/07/2007,09:36,1508.25,1509.75,1508.25,1508.75,4571,5729,10300.00
11/07/2007,09:37,1508.75,1508.75,1506.50,1506.75,5687,9821,15508.00
11/07/2007,09:38,1506.75,1507.25,1505.00,1505.50,6050,11168,17218.00
11/07/2007,09:39,1505.25,1505.75,1504.25,1505.25,5920,8211,14131.00
11/07/2007,09:40,1505.25,1506.25,1505.00,1506.00,5298,4752,10050.00
11/07/2007,09:41,1506.00,1506.00,1505.25,1505.25,2430,3623,6053.00
11/07/2007,09:42,1505.50,1506.75,1505.25,1506.75,3626,1364,4990.00
11/07/2007,09:43,1506.75,1507.25,1506.50,1507.00,3305,867,4172.00
11/07/2007,09:44,1507.00,1507.25,1506.25,1506.50,1844,2659,4503.00
11/07/2007,09:45,1506.50,1507.75,1506.50,1507.50,3465,1622,5087.00
11/07/2007,09:46,1507.50,1507.50,1506.50,1506.50,1052,1784,2836.00
11/07/2007,09:47,1506.50,1506.75,1505.50,1505.75,862,3427,4289.00
11/07/2007,09:48,1505.50,1507.50,1505.50,1507.00,2563,1895,4458.00
11/07/2007,09:49,1507.00,1508.25,1506.00,1508.25,4664,1214,5878.00
11/07/2007,09:50,1508.00,1508.50,1507.25,1507.50,2184,3317,5501.00
11/07/2007,09:51,1507.50,1508.25,1506.25,1507.00,2432,2663,5095.00
11/07/2007,09:52,1507.00,1507.50,1506.75,1507.25,799,794,1593.00
11/07/2007,09:53,1507.00,1507.75,1506.75,1507.75,960,801,1761.00
11/07/2007,09:54,1507.75,1509.50,1507.25,1508.50,4542,2645,7187.00
11/07/2007,09:55,1508.25,1508.75,1507.50,1507.50,818,2420,3238.00
11/07/2007,09:56,1507.75,1508.00,1507.25,1507.75,1115,1119,2234.00
11/07/2007,09:57,1507.75,1508.25,1507.50,1507.75,594,601,1195.00
11/07/2007,09:58,1508.00,1508.50,1506.75,1507.25,1469,2622,4091.00
11/07/2007,09:59,1507.50,1507.50,1507.00,1507.25,759,833,1592.00
11/07/2007,10:00,1507.25,1507.50,1505.50,1505.75,2348,4618,6966.00
11/07/2007,10:01,1505.75,1506.00,1504.00,1504.25,3558,8120,11678.00
11/07/2007,10:02,1504.50,1506.00,1504.00,1505.25,3235,2879,6114.00
11/07/2007,10:03,1505.50,1505.75,1505.25,1505.50,1167,1499,2666.00
11/07/2007,10:04,1505.50,1506.25,1505.25,1505.50,2518,1867,4385.00
11/07/2007,10:05,1505.50,1505.75,1504.50,1504.50,715,3375,4090.00
11/07/2007,10:06,1504.25,1506.75,1504.25,1506.25,3441,1930,5371.00
11/07/2007,10:07,1506.25,1506.50,1506.00,1506.25,741,995,1736.00
11/07/2007,10:08,1506.25,1506.25,1505.25,1506.25,850,2274,3124.00
11/07/2007,10:09,1506.25,1508.25,1505.75,1508.00,4387,1720,6107.00
11/07/2007,10:10,1508.00,1508.25,1507.25,1507.75,1218,1534,2752.00
11/07/2007,10:11,1508.00,1509.25,1507.75,1508.50,5620,3038,8658.00
11/07/2007,10:12,1508.75,1508.75,1507.50,1507.75,1255,2690,3945.00
11/07/2007,10:13,1507.50,1508.25,1506.75,1507.75,1965,1828,3793.00
11/07/2007,10:14,1507.50,1508.25,1506.75,1507.75,1993,1548,3541.00
11/07/2007,10:15,1507.75,1508.00,1506.75,1507.00,1727,1791,3518.00
11/07/2007,10:16,1507.00,1508.50,1507.00,1508.00,1166,1097,2263.00
11/07/2007,10:17,1508.00,1508.25,1508.00,1508.00,957,417,1374.00
11/07/2007,10:18,1508.00,1508.25,1507.25,1508.00,964,1530,2494.00
11/07/2007,10:19,1507.75,1508.50,1507.75,1508.00,872,640,1512.00
11/07/2007,10:20,1508.00,1510.00,1508.00,1509.50,4034,1491,5525.00
11/07/2007,10:21,1509.50,1509.75,1508.50,1508.50,1184,2780,3964.00
11/07/2007,10:22,1508.50,1508.75,1507.75,1508.50,1679,2104,3783.00
11/07/2007,10:23,1508.25,1509.00,1508.25,1508.50,1010,625,1635.00
11/07/2007,10:24,1508.50,1508.50,1508.25,1508.50,536,653,1189.00
11/07/2007,10:25,1508.25,1508.50,1507.75,1508.00,897,852,1749.00
11/07/2007,10:26,1508.00,1508.50,1508.00,1508.00,523,378,901.00
11/07/2007,10:27,1508.00,1508.00,1507.25,1507.25,815,2573,3388.00
11/07/2007,10:28,1507.25,1508.25,1507.00,1507.75,1180,736,1916.00
11/07/2007,10:29,1507.75,1508.75,1507.75,1508.00,2222,679,2901.00
11/07/2007,10:30,1508.00,1508.75,1507.25,1508.50,1264,2654,3918.00
11/07/2007,10:31,1508.75,1509.00,1508.00,1508.00,1308,1023,2331.00
11/07/2007,10:32,1508.25,1508.25,1507.50,1507.50,1324,1536,2860.00
11/07/2007,10:33,1507.50,1508.75,1507.50,1508.25,1625,1003,2628.00
11/07/2007,10:34,1508.25,1508.50,1507.25,1507.75,782,1025,1807.00
11/07/2007,10:35,1507.75,1508.75,1507.50,1508.50,972,162,1134.00
11/07/2007,10:36,1508.50,1508.75,1507.75,1508.00,618,1092,1710.00
11/07/2007,10:37,1508.00,1508.50,1507.75,1507.75,521,1077,1598.00
11/07/2007,10:38,1507.75,1508.00,1506.75,1507.25,854,1960,2814.00
11/07/2007,10:39,1507.50,1507.75,1506.50,1506.50,473,1214,1687.00
11/07/2007,10:40,1506.50,1507.50,1506.25,1507.25,2014,1413,3427.00
11/07/2007,10:41,1507.25,1507.50,1507.00,1507.25,468,1003,1471.00
11/07/2007,10:42,1507.00,1508.00,1507.00,1507.75,1404,519,1923.00
11/07/2007,10:43,1507.50,1507.75,1507.00,1507.25,667,894,1561.00
11/07/2007,10:44,1507.50,1508.00,1507.00,1507.75,700,462,1162.00
11/07/2007,10:45,1507.75,1507.75,1506.75,1507.00,310,886,1196.00
11/07/2007,10:46,1507.00,1507.00,1506.25,1506.75,999,1496,2495.00
11/07/2007,10:47,1506.75,1507.25,1506.50,1507.00,923,801,1724.00
11/07/2007,10:48,1507.25,1507.50,1506.75,1507.50,866,455,1321.00
11/07/2007,10:49,1507.25,1507.50,1507.00,1507.25,210,211,421.00
11/07/2007,10:50,1507.25,1507.25,1506.25,1506.50,353,2478,2831.00
11/07/2007,10:51,1506.50,1507.50,1506.25,1507.00,1157,1037,2194.00
11/07/2007,10:52,1507.00,1507.50,1506.75,1507.25,250,473,723.00
11/07/2007,10:53,1507.50,1508.25,1507.25,1508.00,2158,1239,3397.00
11/07/2007,10:54,1508.00,1508.00,1507.50,1507.75,237,226,463.00
11/07/2007,10:55,1508.00,1508.25,1507.50,1507.50,919,870,1789.00
11/07/2007,10:56,1507.75,1508.25,1507.50,1507.50,815,334,1149.00
11/07/2007,10:57,1507.75,1509.25,1507.75,1509.00,2448,688,3136.00
11/07/2007,10:58,1508.75,1509.50,1508.00,1508.25,2250,2175,4425.00
11/07/2007,10:59,1508.25,1509.50,1508.25,1509.25,1736,229,1965.00
11/07/2007,11:00,1509.25,1509.25,1508.50,1509.00,973,818,1791.00
11/07/2007,11:01,1509.00,1509.25,1508.00,1508.25,130,1468,1598.00
11/07/2007,11:02,1508.00,1508.00,1507.00,1507.25,387,1861,2248.00
11/07/2007,11:03,1507.50,1507.50,1505.50,1506.00,2957,5941,8898.00
11/07/2007,11:04,1506.00,1506.50,1505.75,1506.00,956,2869,3825.00
11/07/2007,11:05,1506.25,1506.75,1506.00,1506.50,1084,389,1473.00
11/07/2007,11:06,1506.50,1507.00,1505.25,1505.25,1696,3134,4830.00
11/07/2007,11:07,1505.25,1506.25,1505.00,1505.75,2594,1813,4407.00
11/07/2007,11:08,1505.75,1506.25,1505.75,1506.00,443,309,752.00
11/07/2007,11:09,1506.00,1506.00,1505.00,1505.50,1302,1736,3038.00
11/07/2007,11:10,1505.50,1505.50,1504.75,1504.75,608,1664,2272.00
11/07/2007,11:11,1505.00,1505.00,1503.75,1504.25,3539,4630,8169.00
11/07/2007,11:12,1504.50,1504.50,1502.75,1503.25,1750,4476,6226.00
11/07/2007,11:13,1503.25,1503.25,1501.50,1502.50,6188,11044,17232.00
11/07/2007,11:14,1502.50,1503.50,1502.00,1503.50,3328,1834,5162.00
11/07/2007,11:15,1503.50,1503.75,1502.75,1503.00,1351,1931,3282.00
11/07/2007,11:16,1503.00,1503.25,1502.50,1503.25,1125,1039,2164.00
11/07/2007,11:17,1503.25,1503.50,1502.00,1502.25,1039,2708,3747.00
11/07/2007,11:18,1502.00,1502.50,1501.00,1501.00,2701,6336,9037.00
11/07/2007,11:19,1501.00,1501.75,1500.25,1501.50,4154,5615,9769.00
11/07/2007,11:20,1501.50,1502.00,1500.50,1501.00,2240,3703,5943.00
11/07/2007,11:21,1500.75,1501.00,1500.00,1500.75,3050,5301,8351.00
11/07/2007,11:22,1500.50,1501.50,1500.25,1501.25,3284,2932,6216.00
11/07/2007,11:23,1501.25,1502.25,1501.00,1502.00,3202,2951,6153.00
11/07/2007,11:24,1502.00,1502.50,1501.75,1502.00,2697,1852,4549.00
11/07/2007,11:25,1502.00,1502.25,1501.25,1501.25,737,1232,1969.00
11/07/2007,11:26,1501.50,1502.00,1501.25,1501.50,1181,1111,2292.00
11/07/2007,11:27,1501.50,1502.50,1501.50,1502.25,4265,1524,5789.00
11/07/2007,11:28,1502.25,1503.75,1502.00,1503.50,4119,1566,5685.00
11/07/2007,11:29,1503.50,1504.50,1503.25,1503.50,3620,2272,5892.00
11/07/2007,11:30,1503.50,1504.25,1503.25,1503.25,2833,2078,4911.00
11/07/2007,11:31,1503.50,1503.75,1503.00,1503.50,919,1041,1960.00
11/07/2007,11:32,1503.50,1504.00,1503.25,1503.75,927,810,1737.00
11/07/2007,11:33,1503.75,1505.75,1503.50,1505.50,7033,3124,10157.00
11/07/2007,11:34,1505.25,1505.50,1504.25,1504.25,1658,1914,3572.00
11/07/2007,11:35,1504.50,1504.75,1503.50,1504.25,1756,1218,2974.00
11/07/2007,11:36,1504.25,1504.50,1503.75,1504.50,674,1186,1860.00
11/07/2007,11:37,1504.50,1504.50,1503.25,1503.50,440,1642,2082.00
11/07/2007,11:38,1503.25,1503.75,1502.75,1503.75,1835,3331,5166.00
11/07/2007,11:39,1503.75,1504.00,1503.25,1503.50,534,527,1061.00
11/07/2007,11:40,1503.50,1504.50,1503.50,1504.00,1769,1283,3052.00
11/07/2007,11:41,1504.25,1504.25,1503.25,1503.50,251,1118,1369.00
11/07/2007,11:42,1503.50,1503.75,1503.00,1503.25,427,707,1134.00
11/07/2007,11:43,1503.25,1504.00,1503.00,1503.50,825,302,1127.00
11/07/2007,11:44,1503.75,1503.75,1502.50,1503.00,1176,3329,4505.00
11/07/2007,11:45,1503.00,1503.50,1502.75,1503.25,683,674,1357.00
11/07/2007,11:46,1503.25,1503.50,1503.00,1503.25,428,447,875.00
11/07/2007,11:47,1503.25,1503.75,1503.25,1503.75,740,625,1365.00
11/07/2007,11:48,1503.50,1503.50,1502.50,1502.50,318,1806,2124.00
11/07/2007,11:49,1502.75,1503.25,1500.75,1501.00,1768,5660,7428.00
11/07/2007,11:50,1501.00,1501.00,1498.25,1499.50,4911,11645,16556.00
11/07/2007,11:51,1499.50,1499.75,1498.75,1498.75,2995,4603,7598.00
11/07/2007,11:52,1499.00,1500.25,1498.50,1499.75,4376,4252,8628.00
11/07/2007,11:53,1499.75,1500.00,1498.50,1498.75,3219,4332,7551.00
11/07/2007,11:54,1499.00,1499.00,1497.50,1498.25,3938,6680,10618.00
11/07/2007,11:55,1498.25,1500.75,1497.25,1500.50,7412,5630,13042.00
11/07/2007,11:56,1500.25,1500.75,1500.00,1500.75,1801,1976,3777.00
11/07/2007,11:57,1500.50,1501.50,1500.50,1501.00,2937,1434,4371.00
11/07/2007,11:58,1501.00,1501.25,1500.25,1500.75,2688,3812,6500.00
11/07/2007,11:59,1500.75,1501.00,1500.25,1500.25,1617,3933,5550.00
11/07/2007,12:00,1500.50,1500.75,1498.50,1499.00,2231,5217,7448.00
11/07/2007,12:01,1499.00,1499.25,1497.25,1497.25,3670,3714,7384.00
11/07/2007,12:02,1497.50,1498.75,1497.25,1498.50,3633,1429,5062.00
11/07/2007,12:03,1498.50,1499.50,1498.25,1499.25,2297,1880,4177.00
11/07/2007,12:04,1499.00,1499.50,1498.50,1499.25,1534,1399,2933.00
11/07/2007,12:05,1499.25,1499.50,1498.50,1499.25,2085,1900,3985.00
11/07/2007,12:06,1499.25,1501.00,1499.00,1500.75,4591,1625,6216.00
11/07/2007,12:07,1500.75,1501.00,1499.25,1499.25,1455,2294,3749.00
11/07/2007,12:08,1499.25,1499.75,1498.50,1499.00,1002,2582,3584.00
11/07/2007,12:09,1498.75,1499.50,1498.50,1499.25,2351,848,3199.00
11/07/2007,12:10,1499.50,1500.00,1499.25,1499.75,802,314,1116.00
11/07/2007,12:11,1500.00,1500.25,1499.00,1499.25,798,1306,2104.00
11/07/2007,12:12,1499.00,1499.50,1498.50,1499.25,1893,2315,4208.00
11/07/2007,12:13,1499.25,1499.75,1497.50,1498.75,4041,5302,9343.00
11/07/2007,12:14,1498.50,1499.75,1498.50,1499.25,1884,2986,4870.00
11/07/2007,12:15,1499.25,1499.50,1496.50,1497.00,3123,6207,9330.00
11/07/2007,12:16,1497.25,1497.25,1495.50,1496.00,6198,11047,17245.00
11/07/2007,12:17,1496.00,1497.00,1494.25,1494.50,4836,8586,13422.00
11/07/2007,12:18,1494.50,1495.00,1493.50,1494.00,7463,8015,15478.00
11/07/2007,12:19,1494.00,1494.50,1490.75,1490.75,5300,14955,20255.00
11/07/2007,12:20,1490.75,1491.00,1487.25,1490.25,12885,18045,30930.00
11/07/2007,12:21,1490.00,1493.00,1489.75,1492.50,6177,5605,11782.00
11/07/2007,12:22,1492.25,1492.50,1491.50,1492.25,4197,3283,7480.00
11/07/2007,12:23,1492.25,1493.00,1492.00,1492.75,5540,2483,8023.00
11/07/2007,12:24,1492.75,1493.25,1491.25,1491.50,2991,5585,8576.00
11/07/2007,12:25,1491.75,1491.75,1489.00,1489.50,2985,9817,12802.00
11/07/2007,12:26,1489.50,1491.25,1489.25,1491.00,4201,3967,8168.00
11/07/2007,12:27,1491.25,1491.50,1490.25,1490.25,1403,1580,2983.00
11/07/2007,12:28,1490.25,1490.75,1489.25,1489.75,3114,6132,9246.00
11/07/2007,12:29,1489.75,1492.75,1489.75,1492.00,5118,2844,7962.00
11/07/2007,12:30,1492.00,1493.00,1491.75,1492.50,3994,3319,7313.00
11/07/2007,12:31,1492.50,1493.75,1492.25,1493.00,4874,4305,9179.00
11/07/2007,12:32,1492.75,1493.25,1492.25,1492.75,2687,2276,4963.00
11/07/2007,12:33,1492.75,1494.75,1492.50,1494.50,7661,2580,10241.00
11/07/2007,12:34,1494.75,1495.50,1494.00,1494.25,3912,3947,7859.00
11/07/2007,12:35,1494.00,1495.00,1493.75,1494.75,1611,1789,3400.00
11/07/2007,12:36,1494.50,1495.75,1494.50,1495.25,3934,2457,6391.00
11/07/2007,12:37,1495.00,1495.25,1494.25,1495.25,1739,2093,3832.00
11/07/2007,12:38,1495.25,1495.50,1494.00,1494.25,1294,3003,4297.00
11/07/2007,12:39,1494.00,1494.25,1493.25,1493.50,1177,2748,3925.00
11/07/2007,12:40,1493.75,1494.00,1493.25,1493.50,655,594,1249.00
11/07/2007,12:41,1493.75,1496.25,1492.75,1496.00,6110,2979,9089.00
11/07/2007,12:42,1496.00,1496.75,1495.50,1496.00,4127,2158,6285.00
11/07/2007,12:43,1496.00,1496.25,1495.00,1496.00,2765,2569,5334.00
11/07/2007,12:44,1496.00,1496.50,1495.75,1495.75,1538,1778,3316.00
11/07/2007,12:45,1496.00,1496.00,1494.75,1495.75,1685,2678,4363.00
11/07/2007,12:46,1495.75,1495.75,1493.75,1494.25,1882,3889,5771.00
11/07/2007,12:47,1494.50,1494.75,1493.75,1494.50,772,1291,2063.00
11/07/2007,12:48,1494.50,1494.75,1494.00,1494.00,849,1424,2273.00
11/07/2007,12:49,1494.00,1495.75,1493.75,1495.50,2408,480,2888.00
11/07/2007,12:50,1495.50,1496.25,1495.25,1495.75,1758,1741,3499.00
11/07/2007,12:51,1496.00,1497.75,1495.75,1497.50,5719,2542,8261.00
11/07/2007,12:52,1497.50,1498.00,1496.75,1496.75,2278,2909,5187.00
11/07/2007,12:53,1496.50,1497.00,1496.00,1496.75,1779,1722,3501.00
11/07/2007,12:54,1497.00,1497.00,1495.50,1495.50,1519,2689,4208.00
11/07/2007,12:55,1495.75,1496.00,1494.75,1494.75,1132,2618,3750.00
11/07/2007,12:56,1495.00,1496.00,1494.25,1495.75,1991,1316,3307.00
11/07/2007,12:57,1495.75,1496.25,1495.25,1496.00,1115,549,1664.00
11/07/2007,12:58,1496.25,1496.75,1496.00,1496.25,2511,2443,4954.00
11/07/2007,12:59,1496.25,1496.75,1496.00,1496.50,721,480,1201.00
11/07/2007,13:00,1496.50,1496.50,1495.00,1495.25,401,1340,1741.00
11/07/2007,13:01,1495.00,1495.50,1494.25,1494.25,1355,3005,4360.00
11/07/2007,13:02,1494.25,1494.75,1494.00,1494.25,1378,1315,2693.00
11/07/2007,13:03,1494.25,1494.50,1492.75,1493.50,2175,3481,5656.00
11/07/2007,13:04,1493.50,1494.50,1493.50,1494.50,1645,1135,2780.00
11/07/2007,13:05,1494.25,1494.50,1493.25,1494.00,1047,1700,2747.00
11/07/2007,13:06,1493.75,1494.25,1492.75,1494.25,1437,1479,2916.00
11/07/2007,13:07,1494.25,1494.50,1493.75,1494.00,933,1441,2374.00
11/07/2007,13:08,1494.00,1494.25,1493.00,1493.75,990,1113,2103.00
11/07/2007,13:09,1493.75,1495.25,1493.50,1495.25,1613,1034,2647.00
11/07/2007,13:10,1495.25,1496.75,1495.00,1495.75,2386,3074,5460.00
11/07/2007,13:11,1495.75,1496.50,1494.50,1495.00,1977,2462,4439.00
11/07/2007,13:12,1495.00,1496.00,1494.75,1495.75,823,745,1568.00
11/07/2007,13:13,1495.75,1496.75,1495.50,1496.50,1755,550,2305.00
11/07/2007,13:14,1496.50,1498.50,1496.25,1498.50,6618,3492,10110.00
11/07/2007,13:15,1498.50,1498.75,1497.50,1498.50,3989,3991,7980.00
11/07/2007,13:16,1498.50,1498.75,1497.25,1497.25,1840,3053,4893.00
11/07/2007,13:17,1497.50,1498.00,1497.25,1497.75,1365,768,2133.00
11/07/2007,13:18,1497.50,1497.75,1496.50,1497.50,3049,2613,5662.00
11/07/2007,13:19,1497.75,1499.75,1497.25,1499.50,5516,1657,7173.00
11/07/2007,13:20,1499.50,1499.75,1498.00,1498.00,1345,2516,3861.00
11/07/2007,13:21,1498.25,1498.25,1497.50,1498.00,1388,1506,2894.00
11/07/2007,13:22,1498.00,1498.00,1497.00,1498.00,1419,2239,3658.00
11/07/2007,13:23,1498.00,1498.50,1497.25,1497.25,1615,1853,3468.00
11/07/2007,13:24,1497.25,1498.00,1497.00,1497.50,1153,2114,3267.00
11/07/2007,13:25,1497.50,1498.00,1497.25,1498.00,2161,1727,3888.00
11/07/2007,13:26,1497.75,1498.75,1497.75,1498.50,1966,1010,2976.00
11/07/2007,13:27,1498.50,1498.50,1497.50,1498.00,818,1142,1960.00
11/07/2007,13:28,1498.00,1499.25,1497.50,1499.25,2108,836,2944.00
11/07/2007,13:29,1499.00,1501.50,1499.00,1500.25,12123,8874,20997.00
11/07/2007,13:30,1500.25,1500.75,1499.25,1499.75,1339,2412,3751.00
11/07/2007,13:31,1500.00,1500.25,1499.25,1500.00,1150,1034,2184.00
11/07/2007,13:32,1500.00,1500.00,1498.75,1499.25,1748,2963,4711.00
11/07/2007,13:33,1499.00,1500.75,1498.50,1500.50,2518,1690,4208.00
11/07/2007,13:34,1500.50,1500.75,1499.50,1499.50,1147,2029,3176.00
11/07/2007,13:35,1499.50,1500.50,1499.25,1499.25,3041,3164,6205.00
11/07/2007,13:36,1499.25,1500.25,1499.25,1500.00,962,573,1535.00
11/07/2007,13:37,1500.00,1500.25,1499.00,1499.00,546,1409,1955.00
11/07/2007,13:38,1499.00,1499.75,1498.00,1498.25,1528,2766,4294.00
11/07/2007,13:39,1498.00,1499.00,1497.75,1498.00,1048,1138,2186.00
11/07/2007,13:40,1497.75,1499.50,1497.75,1499.25,3105,1535,4640.00
11/07/2007,13:41,1499.00,1499.25,1498.50,1499.00,944,1245,2189.00
11/07/2007,13:42,1499.25,1500.75,1498.75,1500.50,3307,2231,5538.00
11/07/2007,13:43,1500.50,1500.50,1499.25,1499.75,2302,1250,3552.00
11/07/2007,13:44,1499.75,1501.75,1499.25,1501.25,5312,2096,7408.00
11/07/2007,13:45,1501.25,1502.50,1501.00,1501.00,5411,2786,8197.00
11/07/2007,13:46,1501.25,1501.75,1499.50,1499.75,2077,4220,6297.00
11/07/2007,13:47,1499.75,1500.25,1499.25,1499.75,1635,2632,4267.00
11/07/2007,13:48,1499.50,1499.75,1498.50,1499.00,594,2478,3072.00
11/07/2007,13:49,1498.75,1499.00,1497.75,1498.25,1970,3079,5049.00
11/07/2007,13:50,1498.25,1498.50,1497.25,1498.25,2475,4017,6492.00
11/07/2007,13:51,1498.00,1499.25,1497.25,1497.25,1369,2030,3399.00
11/07/2007,13:52,1497.25,1497.75,1495.50,1496.25,2152,5627,7779.00
11/07/2007,13:53,1496.00,1496.50,1494.50,1495.00,1937,4405,6342.00
11/07/2007,13:54,1494.75,1496.00,1494.00,1495.50,4541,5180,9721.00
11/07/2007,13:55,1495.50,1496.00,1494.25,1494.50,1569,2336,3905.00
11/07/2007,13:56,1494.50,1495.25,1493.50,1493.75,1840,3626,5466.00
11/07/2007,13:57,1493.50,1493.75,1492.25,1492.75,3525,9538,13063.00
11/07/2007,13:58,1493.00,1494.50,1492.75,1493.50,4343,3408,7751.00
11/07/2007,13:59,1493.50,1495.50,1493.50,1494.75,2450,1029,3479.00
11/07/2007,14:00,1494.75,1494.75,1493.50,1494.75,1321,1540,2861.00
11/07/2007,14:01,1494.75,1495.50,1494.50,1495.25,1596,1107,2703.00
11/07/2007,14:02,1495.50,1495.50,1494.50,1495.50,1225,1936,3161.00
11/07/2007,14:03,1495.50,1496.50,1495.00,1495.50,2610,2435,5045.00
11/07/2007,14:04,1495.25,1495.50,1493.75,1494.00,481,1828,2309.00
11/07/2007,14:05,1494.00,1494.25,1493.50,1493.75,1396,1850,3246.00
11/07/2007,14:06,1494.00,1495.75,1493.75,1495.75,2533,884,3417.00
11/07/2007,14:07,1495.50,1496.75,1495.50,1495.75,2859,2594,5453.00
11/07/2007,14:08,1495.75,1496.25,1495.25,1495.75,950,1068,2018.00
11/07/2007,14:09,1495.50,1496.50,1495.00,1496.25,2087,2159,4246.00
11/07/2007,14:10,1496.00,1498.75,1496.00,1498.00,7204,3417,10621.00
11/07/2007,14:11,1498.00,1499.75,1498.00,1499.00,4600,1951,6551.00
11/07/2007,14:12,1499.25,1499.75,1498.75,1498.75,1169,1888,3057.00
11/07/2007,14:13,1498.75,1499.00,1497.50,1497.75,467,2918,3385.00
11/07/2007,14:14,1497.75,1498.75,1497.75,1498.25,1461,1883,3344.00
11/07/2007,14:15,1498.25,1498.50,1497.50,1498.25,1299,890,2189.00
11/07/2007,14:16,1498.00,1499.25,1497.50,1498.50,2224,1346,3570.00
11/07/2007,14:17,1498.50,1498.75,1497.75,1498.00,1384,532,1916.00
11/07/2007,14:18,1498.00,1498.75,1497.75,1498.50,1166,885,2051.00
11/07/2007,14:19,1498.50,1498.50,1496.25,1496.25,806,3914,4720.00
11/07/2007,14:20,1496.25,1497.00,1495.50,1495.75,3403,4166,7569.00
11/07/2007,14:21,1496.00,1496.50,1495.50,1496.25,1349,1142,2491.00
11/07/2007,14:22,1496.50,1497.25,1496.00,1497.00,1534,1339,2873.00
11/07/2007,14:23,1497.00,1498.00,1496.75,1497.25,2104,1694,3798.00
11/07/2007,14:24,1497.25,1498.00,1497.00,1497.75,1719,634,2353.00
11/07/2007,14:25,1497.75,1497.75,1494.50,1494.75,2851,5498,8349.00
11/07/2007,14:26,1494.50,1495.00,1493.25,1493.75,2372,5811,8183.00
11/07/2007,14:27,1493.75,1493.75,1492.00,1492.75,4409,7073,11482.00
11/07/2007,14:28,1492.75,1493.50,1490.50,1491.00,3147,7908,11055.00
11/07/2007,14:29,1491.00,1492.25,1490.25,1491.00,4232,6952,11184.00
11/07/2007,14:30,1491.00,1491.00,1488.25,1489.75,6659,10954,17613.00
11/07/2007,14:31,1489.75,1491.25,1489.75,1490.75,3215,2246,5461.00
11/07/2007,14:32,1491.00,1491.75,1490.75,1490.75,2713,2087,4800.00
11/07/2007,14:33,1490.75,1491.00,1489.25,1490.50,4438,5007,9445.00
11/07/2007,14:34,1490.50,1491.75,1490.50,1490.75,3371,2546,5917.00
11/07/2007,14:35,1490.75,1490.75,1489.00,1489.00,2880,5950,8830.00
11/07/2007,14:36,1489.00,1490.25,1487.75,1488.25,5047,7415,12462.00
11/07/2007,14:37,1488.50,1488.50,1485.75,1486.25,6623,13708,20331.00
11/07/2007,14:38,1486.25,1487.50,1486.00,1487.50,7287,7339,14626.00
11/07/2007,14:39,1487.25,1487.75,1485.75,1487.75,5906,7048,12954.00
11/07/2007,14:40,1487.50,1487.50,1485.00,1485.75,3884,7088,10972.00
11/07/2007,14:41,1485.50,1487.00,1485.25,1487.00,4991,2783,7774.00
11/07/2007,14:42,1487.00,1489.75,1486.50,1489.50,7971,1752,9723.00
11/07/2007,14:43,1489.50,1491.00,1489.25,1490.75,8126,5756,13882.00
11/07/2007,14:44,1490.75,1491.00,1489.25,1489.75,3884,5100,8984.00
11/07/2007,14:45,1489.75,1490.75,1489.50,1490.75,4103,1789,5892.00
11/07/2007,14:46,1490.75,1491.50,1489.25,1491.50,4282,4243,8525.00
11/07/2007,14:47,1491.25,1491.50,1490.00,1490.25,3309,4672,7981.00
11/07/2007,14:48,1490.50,1491.00,1490.00,1490.50,1839,1739,3578.00
11/07/2007,14:49,1490.25,1490.25,1488.50,1489.25,4843,5657,10500.00
11/07/2007,14:50,1489.00,1489.75,1487.00,1487.25,2852,8418,11270.00
11/07/2007,14:51,1487.25,1487.25,1485.25,1485.50,6120,8372,14492.00
11/07/2007,14:52,1485.50,1485.50,1483.00,1483.25,7478,13327,20805.00
11/07/2007,14:53,1483.25,1484.50,1483.25,1483.75,6439,7219,13658.00
11/07/2007,14:54,1483.75,1483.75,1482.25,1482.75,6263,7538,13801.00
11/07/2007,14:55,1482.50,1483.75,1481.25,1481.25,8910,12451,21361.00
11/07/2007,14:56,1481.50,1483.50,1481.50,1482.50,6746,6274,13020.00
11/07/2007,14:57,1482.75,1483.00,1481.75,1482.00,4878,6111,10989.00
11/07/2007,14:58,1481.75,1482.25,1480.75,1480.75,7553,12115,19668.00
11/07/2007,14:59,1481.00,1481.50,1479.75,1480.00,10745,14431,25176.00
11/07/2007,15:00,1480.00,1480.25,1478.75,1479.50,19545,22997,42542.00
11/07/2007,15:01,1479.50,1483.25,1479.50,1483.00,21288,15651,36939.00
11/07/2007,15:02,1483.25,1483.75,1482.00,1482.75,7340,7639,14979.00
11/07/2007,15:03,1482.75,1483.00,1481.50,1482.00,5892,6094,11986.00
11/07/2007,15:04,1482.00,1482.75,1482.00,1482.50,3662,2714,6376.00
11/07/2007,15:05,1482.75,1483.25,1482.25,1482.50,3837,4090,7927.00
11/07/2007,15:06,1482.75,1484.00,1482.25,1483.50,6777,4883,11660.00
11/07/2007,15:07,1483.50,1483.75,1482.50,1483.00,2905,3111,6016.00
11/07/2007,15:08,1483.25,1483.50,1482.50,1482.75,2493,1092,3585.00
11/07/2007,15:09,1483.00,1483.00,1482.00,1482.00,1571,3499,5070.00
11/07/2007,15:10,1482.00,1482.25,1481.25,1481.50,2736,3390,6126.00
11/07/2007,15:11,1481.50,1482.50,1481.25,1481.75,4117,1988,6105.00
11/07/2007,15:12,1482.00,1482.75,1481.25,1481.75,3696,3849,7545.00
11/07/2007,15:13,1482.00,1483.25,1482.00,1483.00,4198,2385,6583.00
11/07/2007,15:14,1483.00,1483.25,1482.25,1482.75,2759,2116,4875.00
11/07/2007,15:15,1482.75,1483.50,1482.25,1483.25,5006,4070,9076.00
11/07/2007,15:31,1482.00,1482.00,1480.50,1481.75,899,946,1845.00
11/07/2007,15:32,1481.75,1482.00,1481.50,1481.75,323,255,578.00
11/07/2007,15:33,1481.75,1482.00,1481.50,1481.50,164,452,616.00
11/07/2007,15:34,1481.75,1481.75,1481.25,1481.25,155,185,340.00
11/07/2007,15:35,1481.50,1481.50,1481.00,1481.25,146,56,202.00
11/07/2007,15:36,1481.25,1481.25,1480.50,1480.75,58,447,505.00
11/07/2007,15:37,1480.50,1481.00,1480.25,1480.50,159,291,450.00
11/07/2007,15:38,1480.75,1481.25,1480.50,1480.50,213,205,418.00
11/07/2007,15:39,1480.75,1481.00,1480.50,1480.75,53,6,59.00
11/07/2007,15:40,1480.75,1481.75,1480.75,1481.50,154,38,192.00
11/07/2007,15:41,1481.50,1481.75,1480.75,1481.00,36,169,205.00
11/07/2007,15:42,1481.00,1481.50,1481.00,1481.50,132,55,187.00
11/07/2007,15:43,1481.25,1481.25,1481.25,1481.25,0,26,26.00
11/07/2007,15:44,1481.25,1482.75,1481.25,1482.50,563,167,730.00
11/07/2007,15:45,1482.75,1483.00,1482.50,1482.50,287,90,377.00
11/07/2007,15:46,1482.50,1482.50,1482.25,1482.25,113,234,347.00
11/07/2007,15:47,1482.25,1482.50,1481.75,1482.25,109,220,329.00
11/07/2007,15:48,1482.25,1482.50,1481.25,1481.25,400,271,671.00
11/07/2007,15:49,1481.50,1481.50,1480.75,1481.00,190,295,485.00
11/07/2007,15:50,1480.75,1480.75,1479.00,1479.00,114,817,931.00
11/07/2007,15:51,1479.00,1479.50,1478.75,1478.75,258,316,574.00
11/07/2007,15:52,1478.75,1479.00,1477.00,1477.50,572,1013,1585.00
11/07/2007,15:53,1477.50,1477.50,1476.25,1476.50,159,270,429.00
11/07/2007,15:54,1476.75,1477.50,1476.50,1477.25,105,118,223.00
11/07/2007,15:55,1477.25,1477.75,1476.50,1476.50,314,327,641.00
11/07/2007,15:56,1476.50,1476.75,1475.50,1475.75,195,515,710.00
11/07/2007,15:57,1475.75,1476.00,1475.00,1475.75,417,742,1159.00
11/07/2007,15:58,1475.50,1476.00,1474.25,1475.25,365,513,878.00
11/07/2007,15:59,1475.00,1476.25,1475.00,1475.50,401,393,794.00
11/07/2007,16:00,1475.50,1477.00,1474.75,1477.00,960,839,1799.00
11/07/2007,17:01,1472.50,1474.75,1472.00,1473.75,2395,933,3328.00
11/07/2007,17:02,1473.75,1474.00,1473.00,1473.25,827,259,1086.00
11/07/2007,17:03,1473.25,1474.00,1473.00,1474.00,139,49,188.00
11/07/2007,17:04,1473.75,1474.75,1473.75,1474.00,280,420,700.00
11/07/2007,17:05,1474.00,1474.25,1473.25,1473.50,236,466,702.00
11/07/2007,17:06,1473.25,1474.50,1473.25,1474.25,246,242,488.00
11/07/2007,17:07,1474.25,1474.75,1474.25,1474.75,168,50,218.00
11/07/2007,17:08,1474.50,1474.75,1473.75,1474.00,69,250,319.00
11/07/2007,17:09,1474.00,1475.25,1473.75,1475.25,567,81,648.00
11/07/2007,17:10,1475.25,1476.00,1475.25,1476.00,626,125,751.00
11/07/2007,17:11,1476.00,1476.00,1475.25,1475.50,461,353,814.00
11/07/2007,17:12,1475.50,1475.50,1473.75,1474.25,62,456,518.00
11/07/2007,17:13,1474.25,1475.00,1474.25,1475.00,140,5,145.00
11/07/2007,17:14,1474.75,1475.00,1474.25,1474.25,179,72,251.00
11/07/2007,17:15,1474.25,1474.50,1474.00,1474.00,4,50,54.00
11/07/2007,17:16,1474.00,1474.50,1473.75,1474.00,139,58,197.00
11/07/2007,17:17,1474.00,1474.75,1474.00,1474.75,219,64,283.00
11/07/2007,17:18,1474.50,1474.75,1474.25,1474.50,157,201,358.00
11/07/2007,17:19,1474.50,1474.75,1474.25,1474.50,18,79,97.00
11/07/2007,17:20,1474.50,1474.75,1474.50,1474.75,7,19,26.00
11/07/2007,17:21,1474.75,1474.75,1474.50,1474.50,13,14,27.00
11/07/2007,17:22,1474.50,1475.00,1474.50,1474.75,20,30,50.00
11/07/2007,17:23,1474.75,1475.00,1474.75,1475.00,111,21,132.00
11/07/2007,17:24,1474.75,1475.00,1474.50,1474.50,3,37,40.00
11/07/2007,17:25,1474.50,1474.50,1474.25,1474.25,61,101,162.00
11/07/2007,17:26,1474.50,1474.75,1474.25,1474.25,28,49,77.00
11/07/2007,17:27,1474.25,1474.50,1474.00,1474.00,40,98,138.00
11/07/2007,17:28,1474.25,1474.25,1474.25,1474.25,7,0,7.00
11/07/2007,17:29,1474.50,1474.50,1474.25,1474.25,26,8,34.00
11/07/2007,17:30,1474.25,1474.75,1474.25,1474.75,50,7,57.00
11/07/2007,17:31,1474.75,1474.75,1474.50,1474.75,24,3,27.00
11/07/2007,17:32,1474.75,1474.75,1474.75,1474.75,15,0,15.00
11/07/2007,17:33,1474.75,1474.75,1474.50,1474.75,11,1,12.00
11/07/2007,17:34,1474.50,1474.50,1474.25,1474.50,1,50,51.00
11/07/2007,17:35,1474.25,1474.50,1474.25,1474.50,14,4,18.00
11/07/2007,17:36,1474.25,1474.25,1472.00,1472.50,110,691,801.00
11/07/2007,17:37,1472.75,1473.75,1472.75,1473.50,108,59,167.00
11/07/2007,17:38,1473.50,1474.50,1473.50,1474.00,84,45,129.00
11/07/2007,17:39,1474.25,1474.25,1473.25,1473.50,9,158,167.00
11/07/2007,17:40,1473.75,1473.75,1472.50,1473.25,36,74,110.00
11/07/2007,17:41,1473.00,1473.50,1473.00,1473.25,3,8,11.00
11/07/2007,17:42,1473.25,1473.75,1473.25,1473.75,27,4,31.00
11/07/2007,17:43,1473.75,1474.25,1472.75,1473.00,82,187,269.00
11/07/2007,17:44,1473.00,1473.00,1472.75,1473.00,26,59,85.00
11/07/2007,17:45,1473.00,1473.00,1473.00,1473.00,4,0,4.00
11/07/2007,17:46,1472.75,1472.75,1472.50,1472.50,0,65,65.00
11/07/2007,17:47,1472.50,1473.00,1472.50,1472.50,61,31,92.00
11/07/2007,17:48,1472.50,1473.00,1472.50,1473.00,41,4,45.00
11/07/2007,17:49,1472.50,1473.00,1472.50,1473.00,52,16,68.00
11/07/2007,17:50,1472.75,1472.75,1472.50,1472.50,11,34,45.00
11/07/2007,17:51,1472.50,1472.75,1472.25,1472.50,40,16,56.00
11/07/2007,17:52,1472.25,1473.00,1472.25,1472.25,108,19,127.00
11/07/2007,17:53,1472.50,1472.50,1472.25,1472.25,6,12,18.00
11/07/2007,17:54,1472.50,1472.50,1472.00,1472.00,50,35,85.00
11/07/2007,17:55,1472.25,1472.50,1472.25,1472.50,106,1,107.00
11/07/2007,17:56,1472.25,1472.50,1472.25,1472.25,3,5,8.00
11/07/2007,17:57,1472.50,1472.50,1472.50,1472.50,11,0,11.00
11/07/2007,17:58,1472.50,1472.75,1472.50,1472.75,11,0,11.00
11/07/2007,17:59,1472.75,1472.75,1472.00,1472.75,29,133,162.00
11/07/2007,18:00,1472.50,1472.75,1472.50,1472.75,25,2,27.00
11/07/2007,18:01,1472.75,1473.00,1472.50,1473.00,16,50,66.00
11/07/2007,18:02,1473.00,1473.25,1472.75,1473.00,33,60,93.00
11/07/2007,18:03,1473.00,1473.50,1473.00,1473.25,60,12,72.00
11/07/2007,18:04,1473.25,1473.50,1473.25,1473.50,20,6,26.00
11/07/2007,18:05,1473.50,1473.50,1473.00,1473.00,10,70,80.00
11/07/2007,18:06,1473.25,1473.25,1473.00,1473.00,6,138,144.00
11/07/2007,18:07,1473.00,1473.25,1473.00,1473.00,3,12,15.00
11/07/2007,18:08,1472.75,1473.00,1472.75,1473.00,3,2,5.00
11/07/2007,18:09,1473.00,1473.25,1473.00,1473.25,187,4,191.00
11/07/2007,18:10,1473.50,1473.75,1473.50,1473.50,45,45,90.00
11/07/2007,18:11,1473.50,1473.75,1473.50,1473.75,113,43,156.00
11/07/2007,18:12,1473.50,1473.75,1473.50,1473.50,39,20,59.00
11/07/2007,18:13,1473.50,1473.75,1473.50,1473.75,132,7,139.00
11/07/2007,18:14,1473.75,1473.75,1473.50,1473.50,248,2,250.00
11/07/2007,18:15,1473.75,1474.00,1473.50,1473.75,68,21,89.00
11/07/2007,18:16,1473.75,1473.75,1473.00,1473.50,12,380,392.00
11/07/2007,18:17,1473.75,1473.75,1473.50,1473.50,2,29,31.00
11/07/2007,18:18,1473.50,1473.50,1473.25,1473.25,0,28,28.00
11/07/2007,18:19,1473.25,1473.50,1473.00,1473.50,9,2,11.00
11/07/2007,18:20,1473.25,1473.50,1473.25,1473.50,20,4,24.00
11/07/2007,18:21,1473.75,1474.00,1473.50,1474.00,692,3,695.00
11/07/2007,18:22,1474.00,1474.00,1473.75,1474.00,56,72,128.00
11/07/2007,18:23,1474.00,1474.00,1473.75,1473.75,6,67,73.00
11/07/2007,18:24,1474.00,1474.75,1474.00,1474.50,93,37,130.00
11/07/2007,18:25,1474.75,1475.50,1474.75,1475.50,508,64,572.00
11/07/2007,18:26,1475.50,1476.00,1475.25,1475.50,127,127,254.00
11/07/2007,18:27,1475.50,1475.75,1475.50,1475.75,77,3,80.00
11/07/2007,18:28,1475.50,1475.50,1475.25,1475.25,5,22,27.00
11/07/2007,18:29,1475.25,1476.00,1475.25,1476.00,172,11,183.00
11/07/2007,18:30,1476.00,1476.00,1475.75,1475.75,28,25,53.00
11/07/2007,18:31,1475.50,1475.75,1475.50,1475.75,4,2,6.00
11/07/2007,18:32,1475.75,1476.00,1475.75,1476.00,35,0,35.00
11/07/2007,18:33,1476.00,1476.00,1475.75,1476.00,12,1,13.00
11/07/2007,18:34,1476.00,1476.00,1475.75,1475.75,1,39,40.00
11/07/2007,18:35,1475.50,1475.50,1475.50,1475.50,0,64,64.00
11/07/2007,18:36,1475.25,1475.50,1475.25,1475.25,3,37,40.00
11/07/2007,18:37,1475.25,1475.25,1475.00,1475.00,0,38,38.00
11/07/2007,18:38,1475.25,1475.25,1475.00,1475.00,2,6,8.00
11/07/2007,18:39,1475.00,1475.00,1474.75,1475.00,5,6,11.00
11/07/2007,18:40,1475.00,1475.00,1474.75,1474.75,5,5,10.00
11/07/2007,18:41,1475.00,1475.50,1475.00,1475.50,35,0,35.00
11/07/2007,18:42,1475.75,1475.75,1475.00,1475.00,106,49,155.00
11/07/2007,18:43,1475.00,1475.25,1475.00,1475.00,5,8,13.00
11/07/2007,18:44,1475.00,1475.00,1474.75,1475.00,2,9,11.00
11/07/2007,18:45,1474.75,1474.75,1474.75,1474.75,0,22,22.00
11/07/2007,18:46,1474.75,1475.00,1474.75,1475.00,65,3,68.00
11/07/2007,18:47,1475.25,1475.50,1474.75,1474.75,33,20,53.00
11/07/2007,18:48,1475.00,1475.50,1474.75,1475.50,41,8,49.00
11/07/2007,18:49,1475.50,1475.50,1475.25,1475.25,61,13,74.00
11/07/2007,18:50,1475.25,1475.50,1475.25,1475.25,10,14,24.00
11/07/2007,18:51,1475.25,1475.25,1475.00,1475.00,7,78,85.00
11/07/2007,18:52,1474.75,1475.00,1474.75,1475.00,1,22,23.00
11/07/2007,18:53,1474.75,1474.75,1474.75,1474.75,0,2,2.00
11/07/2007,18:54,1475.00,1475.00,1475.00,1475.00,1,0,1.00
11/07/2007,18:55,1474.75,1474.75,1474.75,1474.75,0,16,16.00
11/07/2007,18:56,1474.75,1475.00,1474.75,1474.75,1,38,39.00
11/07/2007,18:57,1474.75,1474.75,1474.25,1474.25,25,89,114.00
11/07/2007,18:58,1474.25,1474.25,1473.75,1474.25,59,45,104.00
11/07/2007,18:59,1474.50,1475.00,1474.50,1474.50,12,1,13.00
11/07/2007,19:00,1474.25,1474.50,1474.25,1474.25,2,4,6.00
11/07/2007,19:01,1474.50,1474.50,1474.00,1474.00,2,12,14.00
11/07/2007,19:02,1474.25,1474.25,1474.25,1474.25,15,0,15.00
11/07/2007,19:03,1474.50,1474.50,1474.25,1474.25,3,8,11.00
11/07/2007,19:04,1474.50,1475.00,1474.50,1474.75,107,10,117.00
11/07/2007,19:05,1474.75,1474.75,1474.75,1474.75,0,23,23.00
11/07/2007,19:06,1474.50,1474.75,1474.50,1474.50,10,28,38.00
11/07/2007,19:07,1474.50,1474.75,1474.25,1474.75,55,10,65.00
11/07/2007,19:08,1474.50,1474.50,1474.50,1474.50,0,4,4.00
11/07/2007,19:09,1474.50,1475.00,1474.50,1474.75,92,23,115.00
11/07/2007,19:10,1474.50,1474.50,1474.50,1474.50,0,1,1.00
11/07/2007,19:11,1474.50,1474.50,1474.50,1474.50,0,16,16.00
11/07/2007,19:12,1474.50,1474.75,1474.50,1474.50,22,38,60.00
11/07/2007,19:13,1474.50,1474.75,1474.50,1474.75,7,43,50.00
11/07/2007,19:14,1474.25,1474.75,1474.25,1474.75,17,1,18.00
11/07/2007,19:15,1474.75,1475.00,1474.50,1474.50,84,33,117.00
11/07/2007,19:16,1474.50,1474.75,1474.50,1474.75,25,20,45.00
11/07/2007,19:17,1474.75,1474.75,1474.75,1474.75,2,0,2.00
11/07/2007,19:18,1475.00,1475.00,1475.00,1475.00,96,0,96.00
11/07/2007,19:19,1475.00,1475.00,1475.00,1475.00,13,0,13.00
11/07/2007,19:20,1475.00,1475.00,1474.75,1474.75,3,8,11.00
11/07/2007,19:22,1474.50,1474.50,1474.50,1474.50,0,16,16.00
11/07/2007,19:23,1474.75,1474.75,1474.50,1474.50,1,9,10.00
11/07/2007,19:24,1474.50,1474.50,1474.50,1474.50,0,4,4.00
11/07/2007,19:25,1474.50,1474.50,1474.50,1474.50,0,2,2.00
11/07/2007,19:26,1474.25,1474.25,1474.25,1474.25,0,7,7.00
11/07/2007,19:27,1474.50,1474.50,1474.50,1474.50,5,0,5.00
11/07/2007,19:28,1474.50,1474.50,1474.50,1474.50,16,0,16.00
11/07/2007,19:29,1474.50,1474.50,1474.25,1474.25,11,3,14.00
11/07/2007,19:30,1474.25,1474.50,1474.00,1474.25,3,17,20.00
11/07/2007,19:31,1474.25,1474.75,1474.25,1474.75,12,0,12.00
11/07/2007,19:32,1474.25,1474.25,1474.00,1474.00,0,20,20.00
11/07/2007,19:33,1474.25,1474.50,1474.25,1474.50,8,0,8.00
11/07/2007,19:34,1474.25,1474.50,1474.00,1474.50,1,15,16.00
11/07/2007,19:35,1474.25,1474.50,1474.25,1474.50,1,4,5.00
11/07/2007,19:36,1474.50,1474.50,1474.50,1474.50,11,0,11.00
11/07/2007,19:37,1474.75,1474.75,1474.50,1474.50,10,2,12.00
11/07/2007,19:38,1474.50,1474.50,1474.50,1474.50,0,6,6.00
11/07/2007,19:39,1474.25,1474.25,1474.25,1474.25,0,20,20.00
11/07/2007,19:40,1474.00,1474.25,1474.00,1474.00,1,43,44.00
11/07/2007,19:41,1474.00,1474.00,1474.00,1474.00,0,2,2.00
11/07/2007,19:42,1474.00,1474.00,1473.75,1474.00,3,5,8.00
11/07/2007,19:43,1474.25,1474.25,1474.25,1474.25,28,0,28.00
11/07/2007,19:44,1474.25,1474.25,1474.25,1474.25,28,0,28.00
11/07/2007,19:45,1474.50,1474.50,1474.00,1474.00,1,6,7.00
11/07/2007,19:46,1474.25,1475.00,1474.25,1475.00,119,53,172.00
11/07/2007,19:47,1474.75,1474.75,1474.75,1474.75,0,8,8.00
11/07/2007,19:48,1474.75,1475.25,1474.75,1475.25,29,1,30.00
11/07/2007,19:49,1475.25,1475.50,1475.25,1475.50,20,0,20.00
11/07/2007,19:50,1475.25,1475.25,1475.00,1475.25,2,96,98.00
11/07/2007,19:51,1475.25,1475.25,1475.00,1475.00,1,8,9.00
11/07/2007,19:52,1475.25,1475.50,1475.25,1475.50,20,0,20.00
11/07/2007,19:53,1475.50,1475.50,1475.25,1475.25,16,2,18.00
11/07/2007,19:54,1475.25,1475.25,1475.25,1475.25,0,27,27.00
11/07/2007,19:55,1475.25,1475.25,1475.00,1475.00,1,9,10.00
11/07/2007,19:56,1475.25,1475.25,1475.00,1475.00,5,52,57.00
11/07/2007,19:57,1475.00,1475.00,1475.00,1475.00,0,15,15.00
11/07/2007,19:58,1475.00,1475.00,1474.50,1474.50,0,32,32.00
11/07/2007,19:59,1474.50,1474.75,1474.50,1474.75,33,11,44.00
11/07/2007,20:00,1474.75,1475.00,1474.75,1475.00,63,0,63.00
11/07/2007,20:01,1475.25,1475.25,1475.25,1475.25,26,0,26.00
11/07/2007,20:02,1475.25,1475.25,1475.00,1475.25,51,2,53.00
11/07/2007,20:03,1475.25,1475.25,1475.00,1475.00,57,46,103.00
11/07/2007,20:04,1475.00,1475.25,1475.00,1475.25,1,52,53.00
11/07/2007,20:05,1475.00,1475.50,1475.00,1475.50,77,5,82.00
11/07/2007,20:06,1475.75,1476.00,1475.75,1475.75,43,14,57.00
11/07/2007,20:07,1475.75,1476.50,1475.75,1476.00,157,35,192.00
11/07/2007,20:08,1476.00,1476.00,1475.50,1475.75,114,14,128.00
11/07/2007,20:09,1475.50,1475.75,1475.50,1475.50,5,23,28.00
11/07/2007,20:10,1475.75,1476.00,1475.75,1476.00,36,0,36.00
11/07/2007,20:11,1476.00,1476.00,1475.75,1476.00,125,4,129.00
11/07/2007,20:12,1476.00,1476.25,1476.00,1476.00,18,14,32.00
11/07/2007,20:13,1476.00,1476.00,1475.75,1475.75,0,4,4.00
11/07/2007,20:14,1475.75,1476.00,1475.75,1476.00,8,1,9.00
11/07/2007,20:15,1476.00,1476.00,1475.75,1476.00,16,2,18.00
11/07/2007,20:16,1476.00,1476.00,1476.00,1476.00,4,0,4.00
11/07/2007,20:17,1475.75,1476.00,1475.75,1475.75,1,62,63.00
11/07/2007,20:18,1475.75,1476.25,1475.75,1476.25,28,23,51.00
11/07/2007,20:19,1476.00,1476.00,1476.00,1476.00,0,9,9.00
11/07/2007,20:20,1475.75,1476.25,1475.75,1476.25,109,1,110.00
11/07/2007,20:21,1476.25,1476.50,1476.25,1476.25,16,10,26.00
11/07/2007,20:22,1476.25,1476.50,1476.25,1476.50,113,2,115.00
11/07/2007,20:23,1476.50,1476.75,1476.25,1476.75,141,4,145.00
11/07/2007,20:24,1476.75,1477.00,1476.50,1476.75,18,37,55.00
11/07/2007,20:25,1476.75,1476.75,1476.25,1476.25,6,192,198.00
11/07/2007,20:26,1476.50,1476.50,1476.25,1476.50,24,2,26.00
11/07/2007,20:27,1476.50,1476.75,1476.50,1476.75,112,0,112.00
11/07/2007,20:28,1476.75,1477.00,1476.75,1476.75,13,74,87.00
11/07/2007,20:29,1476.75,1476.75,1476.75,1476.75,0,78,78.00
11/07/2007,20:30,1476.75,1476.75,1476.50,1476.75,27,29,56.00
11/07/2007,20:31,1477.00,1477.00,1477.00,1477.00,241,0,241.00
11/07/2007,20:32,1477.00,1477.00,1476.50,1476.50,1,54,55.00
11/07/2007,20:33,1476.75,1476.75,1476.50,1476.50,10,2,12.00
11/07/2007,20:34,1476.75,1477.00,1476.75,1476.75,144,3,147.00
11/07/2007,20:35,1477.00,1477.50,1477.00,1477.50,84,3,87.00
11/07/2007,20:36,1477.50,1477.50,1477.25,1477.25,20,14,34.00
11/07/2007,20:37,1477.25,1477.50,1477.25,1477.50,73,27,100.00
11/07/2007,20:38,1477.25,1477.50,1477.25,1477.25,7,107,114.00
11/07/2007,20:39,1477.25,1477.25,1477.25,1477.25,0,20,20.00
11/07/2007,20:40,1477.25,1477.25,1477.00,1477.00,0,6,6.00
11/07/2007,20:41,1477.00,1477.00,1476.75,1476.75,0,46,46.00
11/07/2007,20:42,1476.75,1476.75,1476.50,1476.50,0,43,43.00
11/07/2007,20:43,1476.50,1476.50,1476.00,1476.25,10,85,95.00
11/07/2007,20:44,1476.50,1476.50,1476.00,1476.25,2,11,13.00
11/07/2007,20:45,1476.25,1476.75,1476.25,1476.75,21,0,21.00
11/07/2007,20:46,1476.75,1476.75,1476.00,1476.00,2,24,26.00
11/07/2007,20:47,1476.25,1476.50,1476.00,1476.25,18,31,49.00
11/07/2007,20:48,1476.00,1476.00,1476.00,1476.00,0,7,7.00
11/07/2007,20:49,1476.00,1476.00,1476.00,1476.00,0,6,6.00
11/07/2007,20:50,1476.00,1476.25,1475.75,1476.25,3,4,7.00
11/07/2007,20:51,1476.25,1476.50,1476.00,1476.50,21,10,31.00
11/07/2007,20:52,1476.25,1476.25,1475.75,1475.75,0,45,45.00
11/07/2007,20:53,1475.75,1475.75,1475.50,1475.50,0,21,21.00
11/07/2007,20:54,1475.50,1475.75,1475.25,1475.50,4,27,31.00
11/07/2007,20:55,1475.50,1475.50,1475.25,1475.50,15,18,33.00
11/07/2007,20:56,1475.50,1476.00,1475.50,1476.00,118,0,118.00
11/07/2007,20:57,1476.00,1476.00,1475.75,1476.00,75,31,106.00
11/07/2007,20:58,1476.00,1476.00,1476.00,1476.00,29,0,29.00
11/07/2007,20:59,1476.00,1476.00,1475.75,1475.75,11,25,36.00
11/07/2007,21:00,1476.00,1476.00,1475.50,1475.50,1,10,11.00
11/07/2007,21:01,1475.75,1475.75,1475.75,1475.75,42,0,42.00
11/07/2007,21:02,1475.75,1476.00,1475.75,1476.00,3,0,3.00
11/07/2007,21:03,1475.75,1475.75,1475.75,1475.75,0,17,17.00
11/07/2007,21:04,1475.75,1475.75,1475.50,1475.50,0,41,41.00
11/07/2007,21:05,1475.50,1475.50,1475.25,1475.50,1,7,8.00
11/07/2007,21:06,1475.50,1475.50,1475.25,1475.25,1,10,11.00
11/07/2007,21:07,1475.25,1475.50,1475.25,1475.25,1,6,7.00
11/07/2007,21:08,1475.25,1475.50,1475.25,1475.50,1,2,3.00
11/07/2007,21:09,1475.50,1475.50,1475.50,1475.50,1,0,1.00
11/07/2007,21:10,1475.25,1475.25,1475.25,1475.25,0,20,20.00
11/07/2007,21:11,1475.25,1475.25,1475.25,1475.25,0,1,1.00
11/07/2007,21:12,1475.50,1475.50,1475.50,1475.50,1,0,1.00
11/07/2007,21:13,1475.50,1475.50,1474.75,1474.75,2,124,126.00
11/07/2007,21:14,1474.75,1475.00,1474.75,1475.00,2,11,13.00
11/07/2007,21:15,1475.00,1475.00,1474.75,1475.00,10,1,11.00
11/07/2007,21:16,1475.00,1475.00,1475.00,1475.00,11,0,11.00
11/07/2007,21:17,1474.75,1474.75,1474.75,1474.75,0,2,2.00
11/07/2007,21:18,1475.00,1475.25,1475.00,1475.25,9,0,9.00
11/07/2007,21:19,1475.00,1475.00,1475.00,1475.00,0,1,1.00
11/07/2007,21:20,1475.00,1475.00,1475.00,1475.00,0,15,15.00
11/07/2007,21:21,1475.00,1475.00,1475.00,1475.00,0,297,297.00
11/07/2007,21:22,1475.00,1475.00,1474.75,1475.00,1,44,45.00
11/07/2007,21:23,1474.75,1475.00,1474.75,1475.00,22,2,24.00
11/07/2007,21:24,1475.00,1475.00,1474.75,1474.75,33,1,34.00
11/07/2007,21:25,1475.00,1475.00,1475.00,1475.00,2,0,2.00
11/07/2007,21:26,1475.00,1475.00,1474.75,1475.00,157,1,158.00
11/07/2007,21:27,1475.00,1475.00,1474.50,1475.00,167,23,190.00
11/07/2007,21:28,1475.00,1475.00,1474.75,1474.75,7,13,20.00
11/07/2007,21:29,1474.75,1475.00,1474.75,1475.00,1,26,27.00
11/07/2007,21:30,1475.00,1475.00,1474.75,1475.00,7,1,8.00
11/07/2007,21:31,1475.00,1475.00,1474.75,1474.75,1,1,2.00
11/07/2007,21:32,1475.00,1475.00,1474.75,1474.75,5,2,7.00
11/07/2007,21:33,1474.75,1474.75,1474.25,1474.25,0,107,107.00
11/07/2007,21:34,1474.50,1474.75,1474.50,1474.50,7,14,21.00
11/07/2007,21:35,1474.50,1474.50,1474.25,1474.50,12,26,38.00
11/07/2007,21:36,1474.50,1474.75,1474.00,1474.00,8,89,97.00
11/07/2007,21:37,1474.25,1474.25,1474.25,1474.25,6,0,6.00
11/07/2007,21:38,1474.25,1474.25,1473.75,1474.00,24,119,143.00
11/07/2007,21:39,1474.00,1474.00,1473.25,1473.50,31,93,124.00
11/07/2007,21:40,1473.50,1473.50,1473.25,1473.50,30,61,91.00
11/07/2007,21:41,1473.50,1473.50,1473.00,1473.00,54,280,334.00
11/07/2007,21:42,1473.25,1473.25,1473.00,1473.25,17,49,66.00
11/07/2007,21:43,1473.25,1473.25,1472.75,1473.00,20,8,28.00
11/07/2007,21:44,1473.00,1473.00,1473.00,1473.00,20,0,20.00
11/07/2007,21:45,1473.00,1473.00,1472.75,1473.00,5,2,7.00
11/07/2007,21:46,1473.00,1473.25,1472.75,1473.00,29,33,62.00
11/07/2007,21:47,1473.00,1473.00,1472.75,1472.75,18,81,99.00
11/07/2007,21:48,1472.50,1472.75,1472.25,1472.50,21,63,84.00
11/07/2007,21:49,1472.50,1472.50,1472.00,1472.25,71,61,132.00
11/07/2007,21:50,1472.50,1472.50,1472.00,1472.00,1,44,45.00
11/07/2007,21:51,1472.00,1472.00,1471.50,1472.00,18,91,109.00
11/07/2007,21:52,1472.00,1472.25,1471.50,1471.50,10,86,96.00
11/07/2007,21:53,1471.50,1471.50,1470.75,1471.00,40,276,316.00
11/07/2007,21:54,1471.00,1471.50,1471.00,1471.25,21,3,24.00
11/07/2007,21:55,1471.50,1471.75,1471.00,1471.00,45,79,124.00
11/07/2007,21:56,1471.00,1471.50,1470.75,1470.75,24,352,376.00
11/07/2007,21:57,1471.00,1471.25,1470.50,1470.75,50,139,189.00
11/07/2007,21:58,1470.75,1471.00,1470.25,1470.50,92,301,393.00
11/07/2007,21:59,1470.50,1470.50,1470.00,1470.25,5,79,84.00
11/07/2007,22:00,1470.00,1470.25,1470.00,1470.25,9,40,49.00
11/07/2007,22:01,1470.50,1470.50,1470.00,1470.00,15,39,54.00
11/07/2007,22:02,1470.25,1470.25,1470.00,1470.25,28,1,29.00
11/07/2007,22:03,1470.25,1470.75,1470.00,1470.75,150,58,208.00
11/07/2007,22:04,1470.50,1470.50,1470.00,1470.00,7,645,652.00
11/07/2007,22:05,1470.25,1470.50,1470.25,1470.50,16,86,102.00
11/07/2007,22:06,1470.25,1470.75,1470.25,1470.75,86,62,148.00
11/07/2007,22:07,1470.50,1470.50,1470.50,1470.50,0,28,28.00
11/07/2007,22:08,1470.75,1470.75,1470.50,1470.50,17,23,40.00
11/07/2007,22:09,1470.75,1470.75,1470.00,1470.25,6,373,379.00
11/07/2007,22:10,1470.25,1470.50,1470.00,1470.25,44,77,121.00
11/07/2007,22:11,1470.25,1470.50,1470.00,1470.25,19,19,38.00
11/07/2007,22:12,1470.50,1470.50,1469.50,1470.00,58,116,174.00
11/07/2007,22:13,1470.00,1470.00,1470.00,1470.00,6,0,6.00
11/07/2007,22:14,1469.75,1469.75,1469.50,1469.75,11,325,336.00
11/07/2007,22:15,1469.50,1469.75,1469.00,1469.75,57,71,128.00
11/07/2007,22:16,1469.50,1469.75,1469.25,1469.25,14,49,63.00
11/07/2007,22:17,1469.50,1469.50,1469.00,1469.50,21,60,81.00
11/07/2007,22:18,1469.50,1469.75,1469.50,1469.75,30,2,32.00
11/07/2007,22:19,1469.75,1469.75,1469.50,1469.75,4,29,33.00
11/07/2007,22:20,1469.50,1470.25,1469.50,1469.75,22,16,38.00
11/07/2007,22:21,1470.00,1470.25,1470.00,1470.25,24,12,36.00
11/07/2007,22:22,1470.00,1470.25,1470.00,1470.00,3,43,46.00
11/07/2007,22:23,1470.00,1470.25,1470.00,1470.25,1,40,41.00
11/07/2007,22:24,1470.25,1470.25,1469.75,1470.25,15,19,34.00
11/07/2007,22:25,1470.00,1470.25,1470.00,1470.25,8,4,12.00
11/07/2007,22:26,1470.50,1470.50,1470.25,1470.25,2,20,22.00
11/07/2007,22:27,1470.25,1470.50,1469.75,1470.50,94,66,160.00
11/07/2007,22:28,1470.25,1470.25,1470.00,1470.00,58,73,131.00
11/07/2007,22:29,1470.00,1470.25,1470.00,1470.25,1,50,51.00
11/07/2007,22:30,1470.25,1470.25,1470.25,1470.25,11,0,11.00
11/07/2007,22:31,1470.00,1470.00,1470.00,1470.00,0,143,143.00
11/07/2007,22:32,1470.00,1470.25,1470.00,1470.25,23,8,31.00
11/07/2007,22:33,1470.25,1470.25,1470.00,1470.25,129,51,180.00
11/07/2007,22:34,1470.25,1470.50,1470.00,1470.25,22,2,24.00
11/07/2007,22:35,1470.50,1470.75,1470.25,1470.25,24,86,110.00
11/07/2007,22:36,1470.25,1470.25,1470.00,1470.00,0,37,37.00
11/07/2007,22:37,1470.25,1470.50,1470.25,1470.25,4,6,10.00
11/07/2007,22:38,1470.50,1470.50,1470.25,1470.25,2,24,26.00
11/07/2007,22:39,1470.00,1470.25,1470.00,1470.25,17,1,18.00
11/07/2007,22:40,1470.50,1470.75,1470.25,1470.75,135,2,137.00
11/07/2007,22:41,1470.75,1470.75,1470.50,1470.50,5,1,6.00
11/07/2007,22:42,1470.50,1470.50,1470.50,1470.50,0,3,3.00
11/07/2007,22:43,1470.75,1470.75,1470.50,1470.50,46,40,86.00
11/07/2007,22:44,1470.50,1470.50,1470.50,1470.50,0,100,100.00
11/07/2007,22:45,1470.50,1470.50,1469.50,1469.75,12,399,411.00
11/07/2007,22:46,1469.75,1470.00,1469.50,1470.00,133,5,138.00
11/07/2007,22:47,1470.00,1470.25,1470.00,1470.00,7,100,107.00
11/07/2007,22:48,1469.75,1470.00,1469.75,1470.00,33,7,40.00
11/07/2007,22:49,1470.00,1470.00,1470.00,1470.00,33,0,33.00
11/07/2007,22:50,1470.00,1470.00,1470.00,1470.00,2,0,2.00
11/07/2007,22:52,1470.25,1470.25,1470.25,1470.25,1,0,1.00
11/07/2007,22:53,1470.25,1470.25,1470.00,1470.00,1,11,12.00
11/07/2007,22:54,1470.00,1470.00,1469.75,1470.00,10,20,30.00
11/07/2007,22:55,1470.00,1470.00,1470.00,1470.00,1,0,1.00
11/07/2007,22:56,1469.75,1470.00,1469.75,1470.00,5,6,11.00
11/07/2007,22:57,1470.00,1470.00,1470.00,1470.00,85,0,85.00
11/07/2007,22:58,1470.00,1470.00,1469.75,1469.75,31,1,32.00
11/07/2007,22:59,1470.00,1470.00,1470.00,1470.00,1,0,1.00
11/07/2007,23:00,1470.00,1470.00,1469.75,1469.75,2,2,4.00
11/07/2007,23:01,1469.75,1470.00,1469.75,1470.00,3,2,5.00
11/07/2007,23:02,1469.75,1469.75,1469.75,1469.75,0,27,27.00
11/07/2007,23:03,1470.00,1470.00,1470.00,1470.00,40,0,40.00
11/07/2007,23:04,1470.00,1470.25,1470.00,1470.25,38,0,38.00
11/07/2007,23:05,1470.25,1470.25,1470.25,1470.25,4,0,4.00
11/07/2007,23:06,1470.25,1470.25,1470.00,1470.25,10,15,25.00
11/07/2007,23:09,1470.25,1470.25,1470.25,1470.25,61,0,61.00
11/07/2007,23:10,1470.25,1470.75,1470.25,1470.75,89,0,89.00
11/07/2007,23:11,1470.75,1470.75,1470.50,1470.50,25,5,30.00
11/07/2007,23:12,1470.50,1470.50,1470.25,1470.25,1,35,36.00
11/07/2007,23:13,1470.00,1470.25,1470.00,1470.00,13,109,122.00
11/07/2007,23:14,1470.00,1470.00,1470.00,1470.00,0,17,17.00
11/07/2007,23:15,1470.00,1470.25,1470.00,1470.25,11,25,36.00
11/07/2007,23:16,1470.25,1470.25,1470.25,1470.25,11,0,11.00
11/07/2007,23:17,1470.00,1470.00,1470.00,1470.00,0,10,10.00
11/07/2007,23:18,1470.00,1470.00,1470.00,1470.00,0,10,10.00
11/07/2007,23:19,1470.25,1470.25,1470.25,1470.25,4,0,4.00
11/07/2007,23:20,1470.25,1470.50,1470.25,1470.50,9,0,9.00
11/07/2007,23:21,1470.50,1470.50,1470.50,1470.50,11,0,11.00
11/07/2007,23:22,1470.50,1470.75,1470.50,1470.50,10,3,13.00
11/07/2007,23:23,1470.50,1470.75,1470.50,1470.75,7,45,52.00
11/07/2007,23:24,1470.50,1471.00,1470.25,1470.25,60,85,145.00
11/07/2007,23:25,1470.25,1470.25,1470.25,1470.25,0,5,5.00
11/07/2007,23:26,1470.25,1470.25,1469.75,1469.75,0,26,26.00
11/07/2007,23:27,1469.75,1470.00,1469.75,1470.00,5,1,6.00
11/07/2007,23:28,1470.00,1470.00,1470.00,1470.00,72,0,72.00
11/07/2007,23:29,1470.25,1470.25,1469.75,1469.75,1,33,34.00
11/07/2007,23:30,1470.00,1470.50,1470.00,1470.50,81,23,104.00
11/07/2007,23:31,1470.75,1471.00,1470.75,1470.75,11,5,16.00
11/07/2007,23:32,1470.75,1471.00,1470.25,1470.25,6,52,58.00
11/07/2007,23:33,1470.50,1471.50,1470.50,1470.75,152,99,251.00
11/07/2007,23:34,1471.00,1471.00,1470.25,1470.50,7,50,57.00
11/07/2007,23:35,1470.25,1470.25,1470.25,1470.25,0,51,51.00
11/07/2007,23:36,1470.25,1470.75,1470.25,1470.50,62,52,114.00
11/07/2007,23:37,1470.50,1470.50,1470.25,1470.25,17,41,58.00
11/07/2007,23:38,1470.00,1470.00,1469.50,1470.00,18,24,42.00
11/07/2007,23:39,1470.00,1470.00,1470.00,1470.00,37,0,37.00
11/07/2007,23:40,1470.25,1470.25,1470.00,1470.00,12,1,13.00
11/07/2007,23:41,1470.25,1470.50,1470.00,1470.50,53,4,57.00
11/07/2007,23:42,1470.00,1470.00,1470.00,1470.00,0,21,21.00
11/07/2007,23:43,1470.00,1470.50,1470.00,1470.50,3,54,57.00
11/07/2007,23:44,1470.50,1470.50,1470.50,1470.50,1,0,1.00
11/07/2007,23:45,1470.50,1470.50,1470.25,1470.25,6,174,180.00
11/07/2007,23:46,1470.50,1470.50,1470.00,1470.25,3,70,73.00
11/07/2007,23:47,1470.25,1470.25,1470.25,1470.25,8,0,8.00
11/07/2007,23:48,1470.25,1470.50,1470.25,1470.25,3,1,4.00
11/07/2007,23:49,1470.25,1470.75,1470.25,1470.25,7,112,119.00
11/07/2007,23:50,1470.25,1470.25,1470.25,1470.25,0,14,14.00
11/07/2007,23:51,1470.25,1470.50,1470.25,1470.50,1,25,26.00
11/07/2007,23:52,1470.75,1471.25,1470.75,1471.00,129,50,179.00
11/07/2007,23:53,1471.00,1471.00,1471.00,1471.00,0,7,7.00
11/07/2007,23:54,1471.00,1471.25,1471.00,1471.25,1,7,8.00
11/07/2007,23:56,1471.25,1471.25,1471.00,1471.00,6,34,40.00
11/07/2007,23:57,1471.00,1471.25,1471.00,1471.25,73,14,87.00
11/07/2007,23:58,1471.25,1471.50,1471.25,1471.50,9,0,9.00
11/07/2007,23:59,1471.50,1472.00,1471.50,1472.00,96,49,145.00
11/08/2007,00:00,1472.00,1472.25,1472.00,1472.25,143,0,143.00
11/08/2007,00:01,1472.25,1472.75,1472.25,1472.50,44,9,53.00
11/08/2007,00:02,1472.75,1472.75,1472.50,1472.50,4,3,7.00
11/08/2007,00:03,1472.50,1472.50,1471.75,1471.75,8,108,116.00
11/08/2007,00:04,1472.00,1472.00,1472.00,1472.00,56,0,56.00
11/08/2007,00:05,1472.00,1472.00,1472.00,1472.00,109,0,109.00
11/08/2007,00:06,1472.00,1472.25,1472.00,1472.00,12,3,15.00
11/08/2007,00:07,1472.25,1472.25,1472.00,1472.25,107,4,111.00
11/08/2007,00:08,1472.25,1472.25,1472.25,1472.25,11,0,11.00
11/08/2007,00:09,1472.25,1472.25,1472.25,1472.25,2,0,2.00
11/08/2007,00:10,1472.25,1472.50,1472.25,1472.50,256,23,279.00
11/08/2007,00:11,1472.50,1473.00,1472.50,1472.75,168,9,177.00
11/08/2007,00:12,1472.75,1473.00,1472.75,1473.00,12,4,16.00
11/08/2007,00:13,1473.00,1473.00,1472.75,1472.75,5,26,31.00
11/08/2007,00:14,1472.50,1472.50,1472.50,1472.50,0,1,1.00
11/08/2007,00:15,1472.50,1472.50,1472.50,1472.50,0,60,60.00
11/08/2007,00:16,1472.50,1472.50,1472.25,1472.50,2,12,14.00
11/08/2007,00:17,1472.25,1472.25,1471.75,1472.00,12,60,72.00
11/08/2007,00:18,1472.00,1472.00,1471.50,1471.50,7,14,21.00
11/08/2007,00:19,1471.75,1471.75,1471.75,1471.75,1,0,1.00
11/08/2007,00:20,1471.50,1471.50,1471.50,1471.50,0,20,20.00
11/08/2007,00:21,1471.75,1471.75,1471.75,1471.75,8,0,8.00
11/08/2007,00:22,1471.50,1472.25,1471.50,1472.25,39,1,40.00
11/08/2007,00:23,1472.25,1472.75,1472.25,1472.75,124,0,124.00
11/08/2007,00:24,1472.50,1472.75,1472.00,1472.25,35,7,42.00
11/08/2007,00:25,1472.75,1472.75,1472.75,1472.75,17,0,17.00
11/08/2007,00:26,1472.25,1472.25,1472.25,1472.25,0,2,2.00
11/08/2007,00:28,1472.25,1472.25,1472.25,1472.25,0,3,3.00
11/08/2007,00:29,1472.50,1472.75,1472.50,1472.75,23,0,23.00
11/08/2007,00:30,1472.50,1472.75,1472.50,1472.50,17,8,25.00
11/08/2007,00:31,1472.75,1472.75,1472.75,1472.75,11,0,11.00
11/08/2007,00:32,1472.75,1473.00,1472.50,1473.00,25,2,27.00
11/08/2007,00:33,1472.75,1473.00,1472.50,1472.75,5,32,37.00
11/08/2007,00:34,1472.50,1472.50,1472.50,1472.50,0,2,2.00
11/08/2007,00:35,1472.50,1472.50,1472.50,1472.50,0,2,2.00
11/08/2007,00:36,1472.50,1472.50,1472.50,1472.50,0,7,7.00
11/08/2007,00:37,1472.50,1472.50,1472.50,1472.50,0,9,9.00
11/08/2007,00:38,1472.50,1472.50,1472.50,1472.50,0,1,1.00
11/08/2007,00:39,1472.50,1472.50,1472.50,1472.50,0,4,4.00
11/08/2007,00:40,1472.50,1472.50,1472.25,1472.50,4,7,11.00
11/08/2007,00:41,1472.25,1472.25,1472.25,1472.25,0,12,12.00
11/08/2007,00:42,1472.25,1472.25,1472.25,1472.25,0,7,7.00
11/08/2007,00:43,1472.25,1472.25,1472.25,1472.25,0,10,10.00
11/08/2007,00:44,1472.00,1472.25,1472.00,1472.25,14,2,16.00
11/08/2007,00:45,1472.25,1472.25,1472.25,1472.25,23,0,23.00
11/08/2007,00:46,1472.25,1472.25,1472.25,1472.25,8,0,8.00
11/08/2007,00:47,1472.50,1472.75,1472.50,1472.75,23,0,23.00
11/08/2007,00:48,1472.75,1472.75,1472.75,1472.75,10,0,10.00
11/08/2007,00:49,1472.75,1472.75,1472.75,1472.75,5,0,5.00
11/08/2007,00:50,1472.50,1472.75,1472.50,1472.75,33,21,54.00
11/08/2007,00:51,1472.50,1473.00,1472.50,1472.75,17,12,29.00
11/08/2007,00:53,1473.00,1473.00,1472.75,1472.75,1,3,4.00
11/08/2007,00:54,1472.75,1472.75,1472.75,1472.75,0,20,20.00
11/08/2007,00:55,1473.00,1473.00,1472.75,1472.75,15,80,95.00
11/08/2007,00:56,1472.75,1472.75,1472.75,1472.75,0,5,5.00
11/08/2007,00:57,1472.75,1472.75,1472.75,1472.75,0,15,15.00
11/08/2007,00:58,1472.75,1472.75,1472.75,1472.75,0,3,3.00
11/08/2007,00:59,1473.00,1473.00,1473.00,1473.00,30,0,30.00
11/08/2007,01:00,1472.75,1472.75,1472.00,1472.00,16,189,205.00
11/08/2007,01:01,1471.75,1472.75,1471.00,1472.50,332,217,549.00
11/08/2007,01:02,1472.50,1472.50,1471.00,1471.25,206,338,544.00
11/08/2007,01:03,1471.00,1471.50,1470.25,1471.00,166,170,336.00
11/08/2007,01:04,1470.75,1470.75,1470.00,1470.75,26,58,84.00
11/08/2007,01:05,1470.75,1470.75,1470.25,1470.25,9,11,20.00
11/08/2007,01:06,1470.25,1470.25,1469.25,1469.25,12,348,360.00
11/08/2007,01:07,1469.50,1469.75,1469.50,1469.75,51,2,53.00
11/08/2007,01:08,1469.75,1470.25,1469.75,1470.25,87,0,87.00
11/08/2007,01:09,1470.25,1470.50,1470.00,1470.50,77,1,78.00
11/08/2007,01:10,1470.50,1470.75,1470.50,1470.75,20,0,20.00
11/08/2007,01:11,1470.75,1470.75,1470.75,1470.75,77,0,77.00
11/08/2007,01:12,1471.00,1471.50,1470.75,1470.75,150,41,191.00
11/08/2007,01:13,1470.75,1471.25,1470.75,1471.25,93,13,106.00
11/08/2007,01:14,1471.00,1471.25,1471.00,1471.25,94,86,180.00
11/08/2007,01:15,1471.25,1471.50,1471.00,1471.25,37,1,38.00
11/08/2007,01:16,1471.25,1471.50,1471.25,1471.50,43,1,44.00
11/08/2007,01:17,1471.25,1471.50,1471.00,1471.25,151,15,166.00
11/08/2007,01:18,1471.25,1471.50,1470.75,1470.75,37,107,144.00
11/08/2007,01:19,1471.00,1471.25,1471.00,1471.25,144,16,160.00
11/08/2007,01:20,1471.00,1471.75,1471.00,1471.50,368,3,371.00
11/08/2007,01:21,1471.75,1471.75,1471.25,1471.25,72,254,326.00
11/08/2007,01:22,1471.50,1472.00,1471.50,1471.75,71,66,137.00
11/08/2007,01:23,1471.50,1471.50,1471.25,1471.50,2,144,146.00
11/08/2007,01:24,1471.50,1471.75,1471.25,1471.25,76,345,421.00
11/08/2007,01:25,1471.25,1471.25,1471.25,1471.25,0,17,17.00
11/08/2007,01:26,1471.00,1471.00,1470.50,1470.75,5,46,51.00
11/08/2007,01:27,1470.50,1470.75,1470.25,1470.50,13,22,35.00
11/08/2007,01:28,1470.50,1470.50,1470.25,1470.25,2,25,27.00
11/08/2007,01:29,1470.50,1471.00,1470.50,1470.75,113,12,125.00
11/08/2007,01:30,1470.75,1471.00,1470.75,1471.00,10,13,23.00
11/08/2007,01:31,1471.00,1471.25,1471.00,1471.25,42,0,42.00
11/08/2007,01:32,1471.25,1471.25,1471.25,1471.25,21,0,21.00
11/08/2007,01:33,1471.25,1472.25,1471.25,1472.25,673,363,1036.00
11/08/2007,01:34,1472.50,1472.50,1472.00,1472.00,162,23,185.00
11/08/2007,01:35,1472.25,1472.50,1472.00,1472.50,178,95,273.00
11/08/2007,01:36,1472.50,1472.50,1472.25,1472.50,90,95,185.00
11/08/2007,01:37,1472.50,1472.75,1472.25,1472.25,172,48,220.00
11/08/2007,01:38,1472.75,1472.75,1472.25,1472.50,307,117,424.00
11/08/2007,01:39,1472.50,1472.50,1472.50,1472.50,0,116,116.00
11/08/2007,01:40,1472.25,1472.50,1472.00,1472.25,54,115,169.00
11/08/2007,01:41,1472.50,1472.75,1472.50,1472.75,124,11,135.00
11/08/2007,01:42,1472.75,1473.00,1472.75,1472.75,223,202,425.00
11/08/2007,01:43,1472.75,1472.75,1472.75,1472.75,0,63,63.00
11/08/2007,01:44,1472.75,1473.00,1472.50,1472.75,88,211,299.00
11/08/2007,01:45,1472.75,1473.00,1472.75,1473.00,42,0,42.00
11/08/2007,01:46,1473.00,1473.25,1473.00,1473.25,404,0,404.00
11/08/2007,01:47,1473.50,1473.75,1473.25,1473.75,327,146,473.00
11/08/2007,01:48,1473.75,1474.00,1473.75,1474.00,436,124,560.00
11/08/2007,01:49,1474.00,1474.00,1473.50,1473.50,7,148,155.00
11/08/2007,01:50,1473.75,1474.00,1473.00,1473.50,179,461,640.00
11/08/2007,01:51,1473.50,1473.75,1473.50,1473.50,14,293,307.00
11/08/2007,01:52,1473.25,1473.25,1472.75,1472.75,1,127,128.00
11/08/2007,01:53,1473.00,1473.00,1472.50,1472.50,69,84,153.00
11/08/2007,01:54,1472.75,1472.75,1472.50,1472.75,17,3,20.00
11/08/2007,01:55,1472.50,1472.50,1472.50,1472.50,0,23,23.00
11/08/2007,01:56,1472.50,1472.50,1472.50,1472.50,0,8,8.00
11/08/2007,01:57,1472.50,1472.50,1472.00,1472.25,9,52,61.00
11/08/2007,01:58,1472.25,1472.50,1472.25,1472.50,72,1,73.00
11/08/2007,01:59,1472.50,1472.75,1472.50,1472.75,46,0,46.00
11/08/2007,02:00,1472.75,1472.75,1472.25,1472.75,112,71,183.00
11/08/2007,02:01,1472.75,1475.75,1472.75,1475.50,1507,147,1654.00
11/08/2007,02:02,1475.25,1476.50,1475.25,1475.50,781,340,1121.00
11/08/2007,02:03,1475.50,1475.75,1474.75,1474.75,185,340,525.00
11/08/2007,02:04,1474.50,1475.25,1474.50,1474.75,157,64,221.00
11/08/2007,02:05,1475.00,1475.25,1474.75,1475.00,319,382,701.00
11/08/2007,02:06,1474.75,1475.25,1474.50,1475.00,177,101,278.00
11/08/2007,02:07,1475.00,1475.75,1475.00,1475.25,223,165,388.00
11/08/2007,02:08,1475.50,1475.50,1475.00,1475.25,111,99,210.00
11/08/2007,02:09,1475.25,1476.00,1475.25,1475.75,687,106,793.00
11/08/2007,02:10,1475.75,1475.75,1475.25,1475.25,134,247,381.00
11/08/2007,02:11,1475.25,1475.50,1475.00,1475.25,97,220,317.00
11/08/2007,02:12,1475.00,1475.50,1475.00,1475.50,125,8,133.00
11/08/2007,02:13,1475.50,1476.00,1475.50,1475.50,420,295,715.00
11/08/2007,02:14,1475.25,1476.00,1475.25,1476.00,813,236,1049.00
11/08/2007,02:15,1476.25,1477.00,1476.00,1476.75,444,182,626.00
11/08/2007,02:16,1476.75,1476.75,1475.25,1475.50,33,632,665.00
11/08/2007,02:17,1475.50,1476.00,1475.50,1475.50,267,408,675.00
11/08/2007,02:18,1475.75,1475.75,1475.50,1475.50,208,131,339.00
11/08/2007,02:19,1475.25,1475.50,1474.50,1475.00,153,332,485.00
11/08/2007,02:20,1475.00,1475.50,1474.75,1475.25,309,120,429.00
11/08/2007,02:21,1475.00,1475.25,1474.75,1475.25,127,218,345.00
11/08/2007,02:22,1475.25,1475.25,1475.00,1475.00,45,68,113.00
11/08/2007,02:23,1475.00,1475.25,1474.75,1475.00,188,109,297.00
11/08/2007,02:24,1475.00,1475.00,1475.00,1475.00,0,64,64.00
11/08/2007,02:25,1475.00,1475.50,1475.00,1475.50,183,35,218.00
11/08/2007,02:26,1475.75,1476.00,1475.50,1475.75,263,127,390.00
11/08/2007,02:27,1475.75,1476.00,1475.75,1475.75,48,53,101.00
11/08/2007,02:28,1475.75,1476.00,1475.75,1475.75,25,191,216.00
11/08/2007,02:29,1475.75,1475.75,1475.50,1475.50,12,258,270.00
11/08/2007,02:30,1475.75,1475.75,1475.75,1475.75,106,0,106.00
11/08/2007,02:31,1476.00,1476.00,1475.75,1475.75,14,38,52.00
11/08/2007,02:32,1475.75,1476.00,1475.50,1476.00,166,41,207.00
11/08/2007,02:33,1476.00,1476.00,1475.25,1475.50,377,291,668.00
11/08/2007,02:34,1475.75,1475.75,1475.50,1475.75,196,11,207.00
11/08/2007,02:35,1475.50,1475.75,1475.25,1475.25,45,589,634.00
11/08/2007,02:36,1475.50,1476.00,1475.50,1476.00,345,0,345.00
11/08/2007,02:37,1476.00,1476.00,1475.50,1475.50,311,55,366.00
11/08/2007,02:38,1475.75,1475.75,1475.75,1475.75,195,0,195.00
11/08/2007,02:39,1476.00,1476.50,1475.75,1476.50,318,5,323.00
11/08/2007,02:40,1476.50,1476.75,1476.50,1476.75,287,33,320.00
11/08/2007,02:41,1476.75,1476.75,1476.50,1476.75,142,27,169.00
11/08/2007,02:42,1476.75,1476.75,1476.50,1476.50,60,249,309.00
11/08/2007,02:43,1476.50,1476.50,1476.25,1476.50,172,10,182.00
11/08/2007,02:44,1476.75,1476.75,1476.75,1476.75,105,0,105.00
11/08/2007,02:45,1476.50,1476.75,1476.50,1476.50,27,56,83.00
11/08/2007,02:46,1476.75,1477.00,1476.75,1477.00,179,0,179.00
11/08/2007,02:47,1477.00,1477.00,1476.75,1476.75,101,190,291.00
11/08/2007,02:48,1476.50,1477.25,1476.25,1476.75,622,452,1074.00
11/08/2007,02:49,1477.00,1477.25,1476.75,1477.25,120,527,647.00
11/08/2007,02:50,1477.25,1477.50,1476.75,1477.25,337,291,628.00
11/08/2007,02:51,1477.25,1477.50,1477.00,1477.25,301,87,388.00
11/08/2007,02:52,1477.50,1477.50,1477.25,1477.25,9,142,151.00
11/08/2007,02:53,1477.25,1477.25,1476.75,1477.00,316,741,1057.00
11/08/2007,02:54,1477.00,1477.50,1477.00,1477.25,49,330,379.00
11/08/2007,02:55,1477.25,1478.00,1477.25,1478.00,583,131,714.00
11/08/2007,02:56,1478.00,1478.00,1477.50,1478.00,624,36,660.00
11/08/2007,02:57,1477.75,1477.75,1477.50,1477.75,24,176,200.00
11/08/2007,02:58,1477.75,1478.25,1477.75,1478.25,359,5,364.00
11/08/2007,02:59,1478.25,1478.25,1477.75,1477.75,54,454,508.00
11/08/2007,03:00,1477.50,1477.75,1477.00,1477.00,169,174,343.00
11/08/2007,03:01,1477.00,1477.50,1475.25,1475.25,263,996,1259.00
11/08/2007,03:02,1475.25,1475.50,1474.50,1475.25,232,460,692.00
11/08/2007,03:03,1475.00,1475.50,1475.00,1475.50,68,42,110.00
11/08/2007,03:04,1475.25,1475.75,1475.25,1475.50,90,56,146.00
11/08/2007,03:05,1475.50,1475.50,1475.25,1475.50,90,51,141.00
11/08/2007,03:06,1475.50,1475.75,1475.50,1475.75,171,40,211.00
11/08/2007,03:07,1475.75,1476.00,1475.75,1476.00,160,74,234.00
11/08/2007,03:08,1476.00,1476.00,1475.75,1475.75,183,195,378.00
11/08/2007,03:09,1475.50,1475.50,1475.00,1475.25,50,223,273.00
11/08/2007,03:10,1475.25,1475.25,1474.75,1475.00,80,52,132.00
11/08/2007,03:11,1474.75,1475.75,1474.75,1475.75,137,5,142.00
11/08/2007,03:12,1475.50,1475.50,1475.25,1475.25,0,22,22.00
11/08/2007,03:13,1475.50,1475.50,1475.25,1475.50,70,1,71.00
11/08/2007,03:14,1475.50,1475.50,1475.50,1475.50,94,0,94.00
11/08/2007,03:15,1475.50,1475.50,1475.00,1475.00,5,87,92.00
11/08/2007,03:16,1475.00,1475.00,1474.50,1474.50,17,312,329.00
11/08/2007,03:17,1474.50,1474.50,1474.00,1474.00,16,122,138.00
11/08/2007,03:18,1474.00,1474.50,1474.00,1474.50,126,12,138.00
11/08/2007,03:19,1474.25,1474.50,1474.25,1474.50,2,33,35.00
11/08/2007,03:20,1474.50,1474.50,1474.25,1474.50,185,37,222.00
11/08/2007,03:21,1474.50,1474.75,1474.50,1474.75,282,0,282.00
11/08/2007,03:22,1474.50,1474.50,1474.25,1474.50,9,79,88.00
11/08/2007,03:23,1474.25,1474.50,1474.25,1474.25,60,60,120.00
11/08/2007,03:24,1474.25,1474.50,1474.25,1474.50,236,5,241.00
11/08/2007,03:25,1474.50,1474.50,1474.50,1474.50,70,0,70.00
11/08/2007,03:26,1474.50,1474.50,1474.50,1474.50,34,0,34.00
11/08/2007,03:27,1474.50,1474.75,1474.50,1474.50,91,1,92.00
11/08/2007,03:28,1474.75,1476.00,1474.75,1475.75,448,76,524.00
11/08/2007,03:29,1476.00,1476.50,1475.75,1476.50,282,47,329.00
11/08/2007,03:30,1476.50,1476.50,1476.25,1476.25,125,15,140.00
11/08/2007,03:31,1476.50,1477.00,1476.50,1476.75,84,26,110.00
11/08/2007,03:32,1476.75,1476.75,1475.75,1476.00,10,95,105.00
11/08/2007,03:33,1475.75,1476.25,1475.75,1476.00,96,63,159.00
11/08/2007,03:34,1476.00,1476.25,1476.00,1476.25,20,16,36.00
11/08/2007,03:35,1476.25,1476.50,1476.00,1476.50,94,2,96.00
11/08/2007,03:36,1476.50,1476.75,1475.50,1475.75,128,223,351.00
11/08/2007,03:37,1475.50,1475.75,1475.50,1475.75,39,68,107.00
11/08/2007,03:38,1475.75,1476.00,1475.75,1476.00,52,0,52.00
11/08/2007,03:39,1476.00,1476.25,1476.00,1476.00,106,12,118.00
11/08/2007,03:40,1476.00,1476.75,1476.00,1476.75,95,108,203.00
11/08/2007,03:41,1476.75,1477.25,1476.75,1477.25,306,169,475.00
11/08/2007,03:42,1477.50,1478.25,1477.50,1478.25,334,50,384.00
11/08/2007,03:43,1478.25,1478.75,1478.25,1478.50,540,124,664.00
11/08/2007,03:44,1478.50,1478.75,1478.25,1478.75,269,15,284.00
11/08/2007,03:45,1478.75,1478.75,1478.25,1478.50,289,261,550.00
11/08/2007,03:46,1478.25,1478.75,1478.25,1478.50,90,215,305.00
11/08/2007,03:47,1478.50,1478.50,1478.25,1478.50,104,32,136.00
11/08/2007,03:48,1478.50,1478.75,1478.25,1478.75,256,127,383.00
11/08/2007,03:49,1478.75,1478.75,1478.50,1478.75,10,180,190.00
11/08/2007,03:50,1478.50,1478.50,1478.25,1478.50,84,52,136.00
11/08/2007,03:51,1478.50,1478.75,1478.25,1478.50,116,41,157.00
11/08/2007,03:52,1478.50,1478.75,1478.50,1478.50,108,87,195.00
11/08/2007,03:53,1478.50,1478.75,1478.25,1478.50,246,123,369.00
11/08/2007,03:54,1478.25,1478.75,1478.25,1478.75,63,8,71.00
11/08/2007,03:55,1478.50,1478.75,1478.25,1478.50,45,68,113.00
11/08/2007,03:56,1478.50,1478.50,1477.50,1477.50,0,260,260.00
11/08/2007,03:57,1477.50,1479.00,1477.50,1479.00,400,133,533.00
11/08/2007,03:58,1479.00,1479.25,1478.75,1478.75,273,614,887.00
11/08/2007,03:59,1478.75,1479.25,1478.25,1478.25,326,280,606.00
11/08/2007,04:00,1478.25,1478.75,1478.00,1478.75,296,77,373.00
11/08/2007,04:01,1478.75,1478.75,1478.25,1478.50,53,86,139.00
11/08/2007,04:02,1478.50,1478.50,1477.50,1477.75,153,795,948.00
11/08/2007,04:03,1477.75,1478.00,1477.50,1477.75,42,29,71.00
11/08/2007,04:04,1477.75,1478.25,1477.75,1478.25,66,9,75.00
11/08/2007,04:05,1478.25,1478.50,1478.00,1478.00,24,17,41.00
11/08/2007,04:06,1478.00,1478.25,1477.75,1478.00,22,103,125.00
11/08/2007,04:07,1478.00,1478.00,1477.75,1478.00,6,68,74.00
11/08/2007,04:08,1478.00,1478.00,1478.00,1478.00,32,0,32.00
11/08/2007,04:09,1478.00,1478.25,1478.00,1478.25,30,14,44.00
11/08/2007,04:10,1478.00,1478.25,1478.00,1478.25,11,120,131.00
11/08/2007,04:11,1478.25,1478.25,1478.25,1478.25,124,0,124.00
11/08/2007,04:12,1478.00,1478.00,1477.25,1477.50,121,425,546.00
11/08/2007,04:13,1477.50,1477.75,1477.50,1477.75,152,1,153.00
11/08/2007,04:14,1478.00,1478.00,1477.50,1477.50,103,151,254.00
11/08/2007,04:15,1477.50,1478.00,1477.25,1478.00,163,65,228.00
11/08/2007,04:16,1478.00,1478.50,1478.00,1478.50,291,3,294.00
11/08/2007,04:17,1478.25,1478.50,1478.25,1478.25,253,4,257.00
11/08/2007,04:18,1478.50,1478.50,1478.50,1478.50,96,0,96.00
11/08/2007,04:19,1478.25,1478.75,1478.25,1478.50,62,130,192.00
11/08/2007,04:20,1478.50,1478.50,1477.75,1478.00,8,122,130.00
11/08/2007,04:21,1478.00,1478.00,1477.75,1477.75,56,30,86.00
11/08/2007,04:22,1477.75,1478.00,1477.50,1477.75,57,50,107.00
11/08/2007,04:23,1477.75,1478.00,1477.50,1477.75,15,29,44.00
11/08/2007,04:24,1477.75,1477.75,1477.50,1477.75,58,112,170.00
11/08/2007,04:25,1477.75,1478.25,1477.75,1478.25,155,3,158.00
11/08/2007,04:26,1478.50,1478.75,1478.25,1478.25,54,51,105.00
11/08/2007,04:27,1478.25,1478.25,1478.00,1478.25,60,62,122.00
11/08/2007,04:28,1478.25,1478.25,1478.00,1478.00,6,3,9.00
11/08/2007,04:29,1478.00,1478.00,1478.00,1478.00,0,88,88.00
11/08/2007,04:30,1478.00,1478.00,1477.75,1478.00,233,43,276.00
11/08/2007,04:31,1478.00,1478.00,1477.25,1477.50,110,327,437.00
11/08/2007,04:32,1477.25,1477.75,1477.25,1477.50,10,6,16.00
11/08/2007,04:33,1477.50,1477.75,1477.25,1477.50,15,31,46.00
11/08/2007,04:34,1477.50,1478.00,1477.50,1478.00,11,13,24.00
11/08/2007,04:35,1478.00,1478.25,1477.50,1477.50,21,40,61.00
11/08/2007,04:36,1477.50,1477.50,1477.25,1477.25,43,38,81.00
11/08/2007,04:37,1477.25,1477.25,1477.00,1477.25,5,107,112.00
11/08/2007,04:38,1477.00,1477.25,1476.75,1476.75,50,195,245.00
11/08/2007,04:39,1476.75,1477.25,1476.75,1477.00,256,10,266.00
11/08/2007,04:40,1477.25,1477.25,1477.00,1477.00,5,3,8.00
11/08/2007,04:41,1477.00,1477.25,1476.75,1477.00,121,194,315.00
11/08/2007,04:42,1477.00,1477.00,1477.00,1477.00,0,35,35.00
11/08/2007,04:43,1477.00,1477.00,1476.50,1476.75,56,132,188.00
11/08/2007,04:44,1476.75,1476.75,1476.50,1476.50,64,41,105.00
11/08/2007,04:45,1476.50,1476.75,1476.25,1476.50,92,54,146.00
11/08/2007,04:46,1476.50,1476.75,1476.50,1476.75,81,2,83.00
11/08/2007,04:47,1476.75,1477.00,1476.75,1476.75,62,31,93.00
11/08/2007,04:48,1477.00,1477.25,1476.75,1477.00,132,4,136.00
11/08/2007,04:49,1477.25,1477.25,1476.50,1476.50,154,157,311.00
11/08/2007,04:50,1476.75,1476.75,1476.50,1476.75,29,6,35.00
11/08/2007,04:51,1476.75,1477.00,1476.75,1477.00,149,0,149.00
11/08/2007,04:52,1477.00,1477.25,1477.00,1477.25,34,0,34.00
11/08/2007,04:53,1477.25,1477.25,1477.25,1477.25,31,0,31.00
11/08/2007,04:54,1477.25,1478.00,1477.25,1478.00,154,0,154.00
11/08/2007,04:55,1478.25,1480.00,1478.25,1479.50,1546,212,1758.00
11/08/2007,04:56,1479.25,1479.75,1479.25,1479.50,142,108,250.00
11/08/2007,04:57,1479.75,1482.75,1479.75,1481.75,2219,751,2970.00
11/08/2007,04:58,1481.50,1481.50,1480.50,1480.75,171,675,846.00
11/08/2007,04:59,1480.75,1481.25,1480.75,1481.00,300,131,431.00
11/08/2007,05:00,1481.25,1481.50,1480.75,1481.00,79,514,593.00
11/08/2007,05:01,1481.00,1483.75,1481.00,1483.25,1630,250,1880.00
11/08/2007,05:02,1483.25,1483.25,1481.75,1482.25,416,1217,1633.00
11/08/2007,05:03,1482.25,1483.00,1482.00,1483.00,588,512,1100.00
11/08/2007,05:04,1483.00,1483.00,1482.00,1482.50,325,251,576.00
11/08/2007,05:05,1482.75,1482.75,1481.75,1482.50,286,581,867.00
11/08/2007,05:06,1482.25,1482.50,1482.00,1482.25,58,72,130.00
11/08/2007,05:07,1482.25,1483.00,1482.25,1482.75,185,46,231.00
11/08/2007,05:08,1482.75,1482.75,1482.00,1482.25,410,416,826.00
11/08/2007,05:09,1482.50,1482.50,1481.50,1481.50,273,598,871.00
11/08/2007,05:10,1481.25,1481.75,1480.00,1480.00,244,1145,1389.00
11/08/2007,05:11,1480.00,1481.00,1479.75,1480.75,839,582,1421.00
11/08/2007,05:12,1480.75,1481.50,1480.00,1481.50,259,198,457.00
11/08/2007,05:13,1481.25,1481.50,1480.50,1480.75,138,108,246.00
11/08/2007,05:14,1481.00,1481.00,1480.25,1480.50,66,101,167.00
11/08/2007,05:15,1480.25,1480.75,1480.00,1480.25,375,549,924.00
11/08/2007,05:16,1480.00,1480.25,1479.75,1480.00,310,223,533.00
11/08/2007,05:17,1480.00,1480.50,1480.00,1480.25,333,41,374.00
11/08/2007,05:18,1480.25,1480.75,1480.25,1480.25,226,232,458.00
11/08/2007,05:19,1480.25,1480.75,1480.25,1480.75,208,35,243.00
11/08/2007,05:20,1480.75,1481.75,1480.75,1481.50,312,212,524.00
11/08/2007,05:21,1481.25,1481.50,1481.25,1481.50,80,16,96.00
11/08/2007,05:22,1481.50,1481.50,1481.25,1481.50,11,5,16.00
11/08/2007,05:23,1481.25,1482.00,1481.25,1481.75,266,309,575.00
11/08/2007,05:24,1481.75,1482.00,1481.50,1482.00,241,4,245.00
11/08/2007,05:25,1482.00,1482.00,1481.75,1482.00,98,37,135.00
11/08/2007,05:26,1482.00,1482.00,1481.50,1481.50,111,309,420.00
11/08/2007,05:27,1481.50,1481.50,1481.25,1481.25,119,211,330.00
11/08/2007,05:28,1481.25,1481.75,1481.25,1481.75,219,9,228.00
11/08/2007,05:29,1481.50,1481.50,1481.25,1481.50,3,141,144.00
11/08/2007,05:30,1481.50,1481.50,1480.75,1480.75,35,1011,1046.00
11/08/2007,05:31,1480.75,1480.75,1480.50,1480.75,83,57,140.00
11/08/2007,05:32,1480.75,1481.00,1480.75,1481.00,60,6,66.00
11/08/2007,05:33,1480.75,1481.00,1480.75,1480.75,2,22,24.00
11/08/2007,05:34,1481.00,1481.00,1480.75,1481.00,114,7,121.00
11/08/2007,05:35,1480.75,1481.00,1480.50,1480.50,2,123,125.00
11/08/2007,05:36,1480.50,1480.50,1480.25,1480.50,218,77,295.00
11/08/2007,05:37,1480.50,1481.50,1480.50,1481.25,575,143,718.00
11/08/2007,05:38,1481.25,1482.00,1481.00,1482.00,398,116,514.00
11/08/2007,05:39,1482.00,1482.50,1481.75,1482.50,221,190,411.00
11/08/2007,05:40,1482.50,1482.50,1482.00,1482.25,91,148,239.00
11/08/2007,05:41,1482.25,1482.50,1481.75,1481.75,20,514,534.00
11/08/2007,05:42,1481.75,1482.25,1481.75,1482.00,189,196,385.00
11/08/2007,05:43,1482.25,1482.50,1481.50,1481.75,115,929,1044.00
11/08/2007,05:44,1481.75,1481.75,1480.75,1481.25,122,568,690.00
11/08/2007,05:45,1481.25,1481.50,1481.00,1481.50,280,44,324.00
11/08/2007,05:46,1481.75,1483.00,1481.75,1482.50,504,321,825.00
11/08/2007,05:47,1482.50,1484.50,1482.50,1484.25,1457,740,2197.00
11/08/2007,05:48,1484.00,1484.00,1483.75,1484.00,191,336,527.00
11/08/2007,05:49,1484.00,1484.25,1483.50,1484.00,208,212,420.00
11/08/2007,05:50,1484.00,1484.25,1484.00,1484.00,9,115,124.00
11/08/2007,05:51,1484.00,1484.75,1483.75,1484.75,667,130,797.00
11/08/2007,05:52,1484.75,1487.00,1484.50,1486.50,3605,524,4129.00
11/08/2007,05:53,1486.50,1487.25,1486.25,1486.50,1654,992,2646.00
11/08/2007,05:54,1486.50,1486.75,1486.00,1486.50,890,274,1164.00
11/08/2007,05:55,1486.50,1487.00,1486.50,1487.00,767,201,968.00
11/08/2007,05:56,1486.75,1487.50,1486.75,1487.25,455,439,894.00
11/08/2007,05:57,1487.25,1488.75,1487.25,1487.75,1285,525,1810.00
11/08/2007,05:58,1487.75,1487.75,1485.50,1486.00,775,930,1705.00
11/08/2007,05:59,1486.00,1487.00,1486.00,1487.00,492,207,699.00
11/08/2007,06:00,1486.75,1487.00,1486.25,1486.75,312,629,941.00
11/08/2007,06:01,1486.75,1486.75,1485.00,1485.75,532,1289,1821.00
11/08/2007,06:02,1485.75,1486.00,1485.00,1485.50,555,628,1183.00
11/08/2007,06:03,1485.75,1486.25,1485.00,1485.25,623,427,1050.00
11/08/2007,06:04,1485.25,1485.50,1484.50,1484.75,643,594,1237.00
11/08/2007,06:05,1484.75,1485.00,1484.50,1484.75,232,392,624.00
11/08/2007,06:06,1484.75,1484.75,1483.75,1484.25,260,366,626.00
11/08/2007,06:07,1484.50,1484.75,1484.00,1484.25,183,185,368.00
11/08/2007,06:08,1484.50,1485.00,1484.25,1484.25,371,73,444.00
11/08/2007,06:09,1484.25,1485.25,1483.75,1485.25,1421,805,2226.00
11/08/2007,06:10,1485.00,1485.50,1484.75,1485.25,944,358,1302.00
11/08/2007,06:11,1485.25,1486.00,1485.25,1486.00,690,93,783.00
11/08/2007,06:12,1486.00,1486.50,1485.75,1486.00,818,499,1317.00
11/08/2007,06:13,1486.00,1486.00,1485.75,1485.75,16,387,403.00
11/08/2007,06:14,1485.75,1486.25,1485.50,1486.25,614,127,741.00
11/08/2007,06:15,1486.25,1487.00,1486.25,1486.75,353,118,471.00
11/08/2007,06:16,1487.00,1487.25,1486.25,1486.50,367,233,600.00
11/08/2007,06:17,1486.75,1487.25,1486.50,1487.00,370,30,400.00
11/08/2007,06:18,1487.00,1488.75,1486.75,1488.50,1783,327,2110.00
11/08/2007,06:19,1488.50,1490.50,1488.50,1490.50,3487,1767,5254.00
11/08/2007,06:20,1490.25,1491.00,1490.00,1490.75,1217,1000,2217.00
11/08/2007,06:21,1490.75,1490.75,1488.50,1488.50,717,1737,2454.00
11/08/2007,06:22,1488.75,1489.25,1488.50,1488.75,712,411,1123.00
11/08/2007,06:23,1488.50,1489.75,1488.00,1489.75,530,459,989.00
11/08/2007,06:24,1489.75,1490.50,1489.50,1489.75,1003,473,1476.00
11/08/2007,06:25,1489.75,1490.00,1489.00,1489.25,254,575,829.00
11/08/2007,06:26,1489.25,1489.50,1489.00,1489.25,317,248,565.00
11/08/2007,06:27,1489.25,1489.50,1489.25,1489.25,202,193,395.00
11/08/2007,06:28,1489.25,1489.50,1489.00,1489.50,182,208,390.00
11/08/2007,06:29,1489.50,1489.75,1489.25,1489.25,167,70,237.00
11/08/2007,06:30,1489.25,1489.25,1488.50,1488.50,66,343,409.00
11/08/2007,06:31,1488.50,1489.50,1488.50,1489.00,538,311,849.00
11/08/2007,06:32,1489.00,1489.50,1489.00,1489.50,249,172,421.00
11/08/2007,06:33,1489.00,1489.25,1488.50,1489.00,139,448,587.00
11/08/2007,06:34,1489.25,1489.25,1488.50,1488.50,38,501,539.00
11/08/2007,06:35,1488.50,1488.50,1488.00,1488.00,53,1000,1053.00
11/08/2007,06:36,1488.00,1489.25,1488.00,1489.00,813,118,931.00
11/08/2007,06:37,1489.00,1489.25,1488.00,1488.25,97,457,554.00
11/08/2007,06:38,1488.50,1488.50,1488.25,1488.25,83,87,170.00
11/08/2007,06:39,1488.25,1488.50,1488.00,1488.25,339,307,646.00
11/08/2007,06:40,1488.25,1488.50,1488.00,1488.00,51,51,102.00
11/08/2007,06:41,1488.00,1488.50,1488.00,1488.50,330,130,460.00
11/08/2007,06:42,1488.75,1488.75,1488.25,1488.50,62,104,166.00
11/08/2007,06:43,1488.75,1488.75,1488.25,1488.50,352,236,588.00
11/08/2007,06:44,1488.25,1488.75,1488.00,1488.25,293,278,571.00
11/08/2007,06:45,1488.00,1488.25,1488.00,1488.00,230,176,406.00
11/08/2007,06:46,1488.50,1488.75,1488.25,1488.75,122,145,267.00
11/08/2007,06:47,1488.50,1489.50,1488.25,1489.25,437,173,610.00
11/08/2007,06:48,1489.25,1489.25,1488.25,1488.50,178,695,873.00
11/08/2007,06:49,1488.75,1488.75,1488.00,1488.50,147,236,383.00
11/08/2007,06:50,1488.25,1488.50,1488.00,1488.25,205,108,313.00
11/08/2007,06:51,1488.25,1488.50,1488.25,1488.25,96,18,114.00
11/08/2007,06:52,1488.25,1489.00,1488.25,1488.75,346,117,463.00
11/08/2007,06:53,1488.50,1488.75,1488.50,1488.50,50,197,247.00
11/08/2007,06:54,1488.25,1488.50,1488.25,1488.25,329,14,343.00
11/08/2007,06:55,1488.25,1489.00,1488.25,1488.50,212,68,280.00
11/08/2007,06:56,1488.50,1489.00,1488.50,1488.75,267,42,309.00
11/08/2007,06:57,1488.50,1488.75,1487.50,1487.75,118,722,840.00
11/08/2007,06:58,1487.50,1487.75,1486.00,1486.00,707,1728,2435.00
11/08/2007,06:59,1486.25,1486.50,1485.50,1486.25,590,1138,1728.00
11/08/2007,07:00,1486.25,1486.75,1485.75,1486.50,384,96,480.00
11/08/2007,07:01,1486.50,1486.75,1486.00,1486.00,139,359,498.00
11/08/2007,07:02,1486.00,1486.25,1485.25,1485.50,619,1040,1659.00
11/08/2007,07:03,1485.50,1485.75,1485.25,1485.75,570,382,952.00
11/08/2007,07:04,1485.75,1485.75,1485.00,1485.25,203,438,641.00
11/08/2007,07:05,1485.25,1485.50,1485.00,1485.25,223,295,518.00
11/08/2007,07:06,1485.00,1485.50,1485.00,1485.50,224,332,556.00
11/08/2007,07:07,1485.25,1485.25,1485.00,1485.25,203,82,285.00
11/08/2007,07:08,1485.25,1485.50,1484.75,1485.25,849,485,1334.00
11/08/2007,07:09,1485.25,1485.25,1484.50,1485.00,494,1395,1889.00
11/08/2007,07:10,1485.00,1485.25,1484.25,1485.00,755,664,1419.00
11/08/2007,07:11,1485.00,1485.00,1484.50,1484.75,148,116,264.00
11/08/2007,07:12,1484.75,1485.25,1484.75,1485.25,534,164,698.00
11/08/2007,07:13,1485.25,1485.75,1484.75,1485.00,352,225,577.00
11/08/2007,07:14,1485.00,1485.25,1484.50,1484.50,88,494,582.00
11/08/2007,07:15,1484.50,1485.00,1484.50,1485.00,186,92,278.00
11/08/2007,07:16,1484.75,1485.75,1484.75,1485.75,612,17,629.00
11/08/2007,07:17,1485.50,1485.75,1485.50,1485.75,109,215,324.00
11/08/2007,07:18,1485.50,1486.00,1485.50,1485.75,218,450,668.00
11/08/2007,07:19,1485.75,1485.75,1485.25,1485.25,179,109,288.00
11/08/2007,07:20,1485.50,1485.50,1485.25,1485.25,61,72,133.00
11/08/2007,07:21,1485.25,1485.25,1484.25,1484.75,247,904,1151.00
11/08/2007,07:22,1484.50,1484.75,1484.25,1484.25,55,341,396.00
11/08/2007,07:23,1484.50,1485.00,1484.50,1485.00,266,168,434.00
11/08/2007,07:24,1484.75,1485.25,1484.75,1485.00,155,238,393.00
11/08/2007,07:25,1485.00,1485.00,1484.50,1485.00,84,329,413.00
11/08/2007,07:26,1485.00,1485.50,1484.75,1485.50,837,454,1291.00
11/08/2007,07:27,1485.25,1485.50,1484.50,1485.00,289,1065,1354.00
11/08/2007,07:28,1484.75,1485.25,1484.50,1484.75,250,286,536.00
11/08/2007,07:29,1484.50,1484.75,1484.00,1484.75,493,647,1140.00
11/08/2007,07:30,1484.50,1485.00,1484.25,1485.00,222,254,476.00
11/08/2007,07:31,1485.00,1485.50,1484.50,1485.50,844,205,1049.00
11/08/2007,07:32,1485.25,1486.00,1485.25,1486.00,887,407,1294.00
11/08/2007,07:33,1486.00,1486.75,1485.50,1485.50,1360,1145,2505.00
11/08/2007,07:34,1485.50,1486.00,1485.25,1486.00,1186,363,1549.00
11/08/2007,07:35,1486.25,1486.75,1486.25,1486.25,396,404,800.00
11/08/2007,07:36,1486.25,1486.50,1485.25,1485.50,229,735,964.00
11/08/2007,07:37,1485.50,1485.75,1484.25,1485.00,794,1503,2297.00
11/08/2007,07:38,1485.00,1485.50,1485.00,1485.00,245,111,356.00
11/08/2007,07:39,1485.00,1485.25,1484.25,1484.25,32,468,500.00
11/08/2007,07:40,1484.50,1484.75,1484.25,1484.75,282,470,752.00
11/08/2007,07:41,1484.50,1484.75,1484.00,1484.50,511,498,1009.00
11/08/2007,07:42,1484.50,1484.50,1483.75,1484.25,379,592,971.00
11/08/2007,07:43,1484.25,1485.25,1484.00,1484.75,792,788,1580.00
11/08/2007,07:44,1484.75,1485.25,1484.25,1484.50,452,387,839.00
11/08/2007,07:45,1484.25,1485.75,1484.25,1485.75,654,709,1363.00
11/08/2007,07:46,1485.75,1486.00,1484.75,1485.00,146,848,994.00
11/08/2007,07:47,1485.00,1485.50,1485.00,1485.50,94,215,309.00
11/08/2007,07:48,1485.50,1485.75,1485.00,1485.25,563,312,875.00
11/08/2007,07:49,1485.25,1485.25,1484.25,1484.50,180,775,955.00
11/08/2007,07:50,1484.75,1484.75,1484.25,1484.50,290,360,650.00
11/08/2007,07:51,1484.50,1485.75,1484.50,1485.50,983,115,1098.00
11/08/2007,07:52,1485.50,1485.50,1484.75,1485.00,256,152,408.00
11/08/2007,07:53,1485.00,1485.50,1484.75,1485.25,385,74,459.00
11/08/2007,07:54,1485.25,1485.50,1485.25,1485.25,138,78,216.00
11/08/2007,07:55,1485.25,1485.25,1484.75,1485.25,27,185,212.00
11/08/2007,07:56,1485.00,1485.25,1484.25,1484.75,122,509,631.00
11/08/2007,07:57,1484.50,1485.25,1484.50,1485.00,480,517,997.00
11/08/2007,07:58,1485.25,1485.75,1485.00,1485.00,418,330,748.00
11/08/2007,07:59,1485.25,1485.50,1485.00,1485.25,265,86,351.00
11/08/2007,08:00,1485.25,1486.00,1485.00,1486.00,404,21,425.00
11/08/2007,08:01,1486.00,1486.25,1485.75,1486.00,377,396,773.00
11/08/2007,08:02,1485.75,1485.75,1485.25,1485.50,204,659,863.00
11/08/2007,08:03,1485.75,1485.75,1485.50,1485.75,68,424,492.00
11/08/2007,08:04,1485.50,1486.25,1485.25,1485.75,614,367,981.00
11/08/2007,08:05,1485.75,1486.00,1485.50,1485.75,241,390,631.00
11/08/2007,08:06,1485.50,1485.50,1485.25,1485.25,41,838,879.00
11/08/2007,08:07,1485.25,1485.50,1485.00,1485.25,454,1694,2148.00
11/08/2007,08:08,1485.50,1485.75,1485.25,1485.50,497,295,792.00
11/08/2007,08:09,1485.25,1486.25,1485.00,1486.00,860,265,1125.00
11/08/2007,08:10,1486.00,1486.50,1486.00,1486.25,504,359,863.00
11/08/2007,08:11,1486.25,1486.50,1486.25,1486.50,429,45,474.00
11/08/2007,08:12,1486.50,1486.50,1486.00,1486.00,15,158,173.00
11/08/2007,08:13,1486.25,1486.25,1485.75,1486.00,79,405,484.00
11/08/2007,08:14,1486.25,1486.25,1485.50,1485.50,27,343,370.00
11/08/2007,08:15,1485.75,1485.75,1485.25,1485.50,126,182,308.00
11/08/2007,08:16,1485.50,1485.50,1485.25,1485.50,177,83,260.00
11/08/2007,08:17,1485.25,1485.75,1485.25,1485.50,257,286,543.00
11/08/2007,08:18,1485.25,1485.50,1485.25,1485.50,53,3,56.00
11/08/2007,08:19,1485.50,1485.50,1485.25,1485.50,32,44,76.00
11/08/2007,08:20,1485.50,1485.50,1484.75,1485.00,40,1144,1184.00
11/08/2007,08:21,1485.00,1485.00,1484.25,1484.25,69,412,481.00
11/08/2007,08:22,1484.25,1484.50,1483.25,1483.50,379,2299,2678.00
11/08/2007,08:23,1483.75,1484.25,1483.50,1484.00,546,367,913.00
11/08/2007,08:24,1484.25,1484.50,1484.00,1484.25,171,154,325.00
11/08/2007,08:25,1484.50,1484.50,1483.75,1484.00,241,268,509.00
11/08/2007,08:26,1484.00,1484.00,1483.00,1483.25,372,701,1073.00
11/08/2007,08:27,1483.25,1483.75,1483.25,1483.75,220,140,360.00
11/08/2007,08:28,1483.50,1484.50,1483.50,1484.25,452,317,769.00
11/08/2007,08:29,1484.00,1484.25,1483.75,1484.00,666,426,1092.00
11/08/2007,08:30,1484.00,1484.25,1483.25,1483.50,708,1072,1780.00
11/08/2007,08:31,1483.25,1484.25,1483.00,1483.25,3437,3519,6956.00
11/08/2007,08:32,1483.25,1484.00,1483.00,1483.75,2209,2550,4759.00
11/08/2007,08:33,1483.75,1485.25,1483.50,1484.75,4082,2520,6602.00
11/08/2007,08:34,1484.75,1486.00,1484.25,1485.25,5848,4541,10389.00
11/08/2007,08:35,1485.00,1487.00,1485.00,1486.50,6218,2629,8847.00
11/08/2007,08:36,1486.25,1486.75,1485.25,1486.50,2219,2847,5066.00
11/08/2007,08:37,1486.50,1487.25,1486.00,1487.25,3101,2548,5649.00
11/08/2007,08:38,1487.25,1487.50,1485.75,1486.00,2626,3905,6531.00
11/08/2007,08:39,1486.00,1486.25,1484.50,1485.00,1789,4022,5811.00
11/08/2007,08:40,1485.00,1485.50,1483.25,1483.25,3694,5467,9161.00
11/08/2007,08:41,1483.50,1483.50,1480.50,1481.00,4110,11694,15804.00
11/08/2007,08:42,1481.00,1481.75,1480.75,1481.25,5159,3828,8987.00
11/08/2007,08:43,1481.25,1481.75,1480.25,1480.50,3202,3605,6807.00
11/08/2007,08:44,1480.50,1480.75,1478.75,1479.75,4593,9539,14132.00
11/08/2007,08:45,1479.75,1479.75,1478.75,1479.00,4490,4883,9373.00
11/08/2007,08:46,1478.75,1479.25,1477.00,1477.50,5102,9189,14291.00
11/08/2007,08:47,1477.25,1477.75,1476.00,1477.00,6985,8416,15401.00
11/08/2007,08:48,1477.25,1477.75,1475.75,1476.50,3390,5769,9159.00
11/08/2007,08:49,1476.25,1477.00,1474.00,1477.00,9963,9360,19323.00
11/08/2007,08:50,1477.00,1477.50,1475.50,1476.00,3521,4367,7888.00
11/08/2007,08:51,1476.00,1476.25,1475.25,1475.25,4342,4639,8981.00
11/08/2007,08:52,1475.25,1477.75,1475.25,1477.75,6259,3239,9498.00
11/08/2007,08:53,1477.50,1478.25,1477.25,1478.25,5957,2767,8724.00
11/08/2007,08:54,1478.25,1479.00,1477.75,1478.75,4997,3737,8734.00
11/08/2007,08:55,1478.75,1479.25,1477.75,1479.00,4665,3751,8416.00
11/08/2007,08:56,1478.75,1479.50,1478.00,1478.50,5074,3616,8690.00
11/08/2007,08:57,1478.75,1478.75,1477.50,1478.00,2440,3341,5781.00
11/08/2007,08:58,1478.00,1478.50,1478.00,1478.25,1569,1805,3374.00
11/08/2007,08:59,1478.50,1480.50,1478.00,1480.00,6752,3713,10465.00
11/08/2007,09:00,1480.00,1481.75,1480.00,1481.25,5886,5265,11151.00
11/08/2007,09:01,1481.00,1481.50,1478.50,1480.50,6943,6848,13791.00
11/08/2007,09:02,1480.75,1481.25,1479.00,1480.25,9838,8001,17839.00
11/08/2007,09:03,1480.25,1481.00,1477.75,1478.00,3760,7130,10890.00
11/08/2007,09:04,1478.00,1478.50,1475.50,1476.00,5585,10136,15721.00
11/08/2007,09:05,1475.75,1476.25,1474.00,1475.00,7944,10567,18511.00
11/08/2007,09:06,1475.00,1475.25,1472.00,1473.75,5896,10653,16549.00
11/08/2007,09:07,1473.75,1474.50,1473.00,1474.00,4375,4059,8434.00
11/08/2007,09:08,1474.25,1475.75,1473.75,1475.00,6676,4364,11040.00
11/08/2007,09:09,1475.25,1477.25,1474.50,1477.00,5423,3485,8908.00
11/08/2007,09:10,1477.00,1478.50,1477.00,1477.25,4462,4177,8639.00
11/08/2007,09:11,1477.50,1478.00,1476.25,1476.50,1893,3471,5364.00
11/08/2007,09:12,1476.75,1476.75,1475.75,1476.00,1993,2984,4977.00
11/08/2007,09:13,1476.00,1476.75,1476.00,1476.50,2778,1736,4514.00
11/08/2007,09:14,1476.50,1478.00,1476.25,1477.75,4118,1706,5824.00
11/08/2007,09:15,1477.75,1477.75,1475.25,1476.00,3842,5100,8942.00
11/08/2007,09:16,1475.75,1477.50,1475.25,1477.25,3171,4271,7442.00
11/08/2007,09:17,1477.25,1478.50,1476.50,1477.75,3168,3635,6803.00
11/08/2007,09:18,1477.75,1478.25,1476.50,1478.25,5241,3490,8731.00
11/08/2007,09:19,1478.25,1482.75,1478.00,1482.00,13598,6655,20253.00
11/08/2007,09:20,1482.00,1482.50,1481.00,1482.25,5341,4694,10035.00
11/08/2007,09:21,1482.25,1483.00,1481.25,1482.50,4873,4642,9515.00
11/08/2007,09:22,1482.50,1487.00,1482.00,1486.75,13529,7410,20939.00
11/08/2007,09:23,1486.75,1487.00,1485.00,1485.25,5027,7153,12180.00
11/08/2007,09:24,1485.25,1485.75,1484.25,1484.50,3733,4202,7935.00
11/08/2007,09:25,1484.25,1484.50,1483.00,1483.50,3581,5676,9257.00
11/08/2007,09:26,1483.50,1484.00,1481.75,1482.00,2639,4288,6927.00
11/08/2007,09:27,1482.25,1483.75,1482.00,1483.25,3429,2180,5609.00
11/08/2007,09:28,1483.00,1483.00,1481.75,1482.75,1504,2715,4219.00
11/08/2007,09:29,1482.75,1482.75,1481.25,1481.75,2161,3491,5652.00
11/08/2007,09:30,1481.50,1482.75,1481.25,1482.25,2065,1669,3734.00
11/08/2007,09:31,1482.25,1482.50,1480.75,1482.00,2031,3023,5054.00
11/08/2007,09:32,1482.00,1482.25,1479.75,1480.25,1923,4874,6797.00
11/08/2007,09:33,1480.50,1480.50,1478.25,1479.00,2921,7137,10058.00
11/08/2007,09:34,1478.75,1480.50,1478.75,1479.50,2791,2486,5277.00
11/08/2007,09:35,1479.25,1481.00,1479.25,1480.25,2291,1688,3979.00
11/08/2007,09:36,1480.25,1481.50,1480.00,1481.50,2166,986,3152.00
11/08/2007,09:37,1481.50,1481.50,1480.50,1480.75,1723,1960,3683.00
11/08/2007,09:38,1480.75,1481.00,1478.50,1479.50,1926,3948,5874.00
11/08/2007,09:39,1479.50,1480.25,1478.75,1479.00,2524,2158,4682.00
11/08/2007,09:40,1478.75,1479.00,1476.75,1477.50,4819,6469,11288.00
11/08/2007,09:41,1477.50,1479.00,1477.25,1479.00,3189,1103,4292.00
11/08/2007,09:42,1479.00,1480.00,1478.00,1479.50,2656,2870,5526.00
11/08/2007,09:43,1479.25,1479.75,1477.50,1478.50,2498,3887,6385.00
11/08/2007,09:44,1478.50,1479.00,1477.25,1477.50,3058,3891,6949.00
11/08/2007,09:45,1477.50,1479.00,1477.25,1478.00,1999,2166,4165.00
11/08/2007,09:46,1478.00,1478.25,1475.25,1476.50,3014,6709,9723.00
11/08/2007,09:47,1476.50,1478.00,1476.25,1476.75,2693,1964,4657.00
11/08/2007,09:48,1476.75,1478.50,1476.50,1477.50,3475,2787,6262.00
11/08/2007,09:49,1477.50,1478.00,1476.50,1477.75,3062,5145,8207.00
11/08/2007,09:50,1477.50,1478.50,1477.50,1478.25,2333,1047,3380.00
11/08/2007,09:51,1478.00,1478.75,1477.50,1478.00,2082,3632,5714.00
11/08/2007,09:52,1478.00,1479.25,1477.75,1478.75,2220,1280,3500.00
11/08/2007,09:53,1479.00,1481.25,1478.75,1481.00,5124,1584,6708.00
11/08/2007,09:54,1480.75,1481.75,1479.75,1480.00,3253,2430,5683.00
11/08/2007,09:55,1480.00,1481.00,1479.50,1480.50,1870,1248,3118.00
11/08/2007,09:56,1480.50,1483.25,1480.25,1483.25,7013,1756,8769.00
11/08/2007,09:57,1483.00,1483.00,1481.50,1482.50,2356,3294,5650.00
11/08/2007,09:58,1482.50,1482.50,1480.75,1481.75,2151,3669,5820.00
11/08/2007,09:59,1481.75,1482.25,1481.25,1482.00,1189,1504,2693.00
11/08/2007,10:00,1482.00,1483.75,1482.00,1482.75,6180,4251,10431.00
11/08/2007,10:01,1482.75,1484.25,1482.50,1484.00,4512,1718,6230.00
11/08/2007,10:02,1484.00,1484.50,1482.75,1483.00,3049,3020,6069.00
11/08/2007,10:03,1482.75,1484.00,1482.75,1483.75,2286,1121,3407.00
11/08/2007,10:04,1483.50,1484.25,1482.50,1483.00,1575,1518,3093.00
11/08/2007,10:05,1483.00,1483.75,1482.75,1483.00,1411,1363,2774.00
11/08/2007,10:06,1483.25,1483.25,1481.25,1481.75,3457,3132,6589.00
11/08/2007,10:07,1482.00,1482.50,1480.00,1481.00,2782,4379,7161.00
11/08/2007,10:08,1481.00,1482.00,1480.75,1481.00,2162,1507,3669.00
11/08/2007,10:09,1481.00,1482.75,1480.75,1481.25,1874,2193,4067.00
11/08/2007,10:10,1481.25,1482.00,1481.25,1481.50,811,723,1534.00
11/08/2007,10:11,1481.50,1482.25,1481.00,1481.75,2296,2337,4633.00
11/08/2007,10:12,1481.75,1483.50,1481.50,1482.75,2392,1358,3750.00
11/08/2007,10:13,1483.00,1484.25,1483.00,1483.75,2318,1686,4004.00
11/08/2007,10:14,1483.75,1483.75,1482.25,1483.00,1150,1753,2903.00
11/08/2007,10:15,1483.25,1483.75,1482.50,1482.50,1051,1990,3041.00
11/08/2007,10:16,1482.75,1485.00,1482.50,1484.50,6517,2419,8936.00
11/08/2007,10:17,1484.50,1485.00,1483.50,1484.25,2429,1833,4262.00
11/08/2007,10:18,1484.50,1484.50,1483.25,1483.75,1152,1982,3134.00
11/08/2007,10:19,1483.50,1484.00,1483.50,1483.50,793,818,1611.00
11/08/2007,10:20,1483.50,1483.50,1481.50,1481.50,1310,3300,4610.00
11/08/2007,10:21,1481.75,1481.75,1479.50,1479.75,2740,6272,9012.00
11/08/2007,10:22,1479.50,1480.50,1479.25,1479.75,2473,2390,4863.00
11/08/2007,10:23,1479.50,1480.00,1478.25,1479.00,2446,3576,6022.00
11/08/2007,10:24,1478.75,1479.25,1477.75,1478.50,3345,3531,6876.00
11/08/2007,10:25,1478.75,1479.75,1478.50,1479.00,2182,1119,3301.00
11/08/2007,10:26,1478.75,1479.50,1478.75,1479.25,389,725,1114.00
11/08/2007,10:27,1479.50,1479.50,1478.00,1478.00,848,2553,3401.00
11/08/2007,10:28,1478.25,1479.75,1478.00,1479.50,2218,771,2989.00
11/08/2007,10:29,1479.50,1479.75,1478.00,1479.25,2361,2276,4637.00
11/08/2007,10:30,1479.25,1479.50,1478.75,1479.25,1080,1470,2550.00
11/08/2007,10:31,1479.25,1480.00,1479.00,1479.75,1351,620,1971.00
11/08/2007,10:32,1479.75,1480.50,1479.25,1479.50,1908,2255,4163.00
11/08/2007,10:33,1479.50,1480.00,1478.50,1478.75,511,1680,2191.00
11/08/2007,10:34,1478.75,1479.25,1476.75,1477.00,2658,5770,8428.00
11/08/2007,10:35,1477.25,1478.00,1476.75,1477.00,2388,2780,5168.00
11/08/2007,10:36,1476.75,1478.00,1476.50,1477.25,1906,2250,4156.00
11/08/2007,10:37,1477.25,1478.25,1475.00,1475.75,4222,9887,14109.00
11/08/2007,10:38,1475.50,1477.00,1475.25,1475.75,2276,2903,5179.00
11/08/2007,10:39,1475.50,1477.25,1475.25,1477.00,2277,2000,4277.00
11/08/2007,10:40,1477.00,1477.00,1476.00,1476.75,1949,1372,3321.00
11/08/2007,10:41,1477.00,1478.50,1476.75,1476.75,3232,2952,6184.00
11/08/2007,10:42,1477.25,1477.25,1475.50,1475.50,1102,1982,3084.00
11/08/2007,10:43,1475.50,1478.00,1475.25,1477.50,3114,2631,5745.00
11/08/2007,10:44,1477.25,1477.75,1476.75,1477.00,939,1029,1968.00
11/08/2007,10:45,1476.75,1478.50,1476.50,1477.75,3800,2533,6333.00
11/08/2007,10:46,1477.75,1479.25,1477.75,1478.00,2284,2320,4604.00
11/08/2007,10:47,1478.00,1479.00,1478.00,1478.75,1913,1111,3024.00
11/08/2007,10:48,1478.75,1479.50,1478.00,1478.50,3894,2503,6397.00
11/08/2007,10:49,1478.50,1478.50,1475.50,1475.75,1820,3659,5479.00
11/08/2007,10:50,1476.00,1476.25,1473.00,1473.25,3945,9094,13039.00
11/08/2007,10:51,1473.25,1474.75,1473.25,1474.00,2861,4669,7530.00
11/08/2007,10:52,1474.25,1474.25,1472.25,1474.00,3921,4525,8446.00
11/08/2007,10:53,1473.75,1475.25,1473.50,1474.75,3319,2202,5521.00
11/08/2007,10:54,1474.75,1476.00,1474.50,1475.50,4270,3204,7474.00
11/08/2007,10:55,1475.50,1476.00,1474.75,1475.00,1514,1461,2975.00
11/08/2007,10:56,1475.00,1475.50,1474.50,1474.75,1797,2972,4769.00
11/08/2007,10:57,1474.75,1476.00,1473.75,1475.50,3865,3444,7309.00
11/08/2007,10:58,1475.50,1476.25,1474.75,1475.25,2153,2114,4267.00
11/08/2007,10:59,1475.25,1475.50,1473.75,1473.75,1404,2978,4382.00
11/08/2007,11:00,1473.75,1476.25,1473.50,1475.50,4131,1932,6063.00
11/08/2007,11:01,1475.50,1477.25,1475.50,1477.00,4254,2647,6901.00
11/08/2007,11:02,1477.00,1477.25,1475.75,1476.00,1280,1743,3023.00
11/08/2007,11:03,1475.75,1476.50,1475.00,1476.25,1785,2182,3967.00
11/08/2007,11:04,1476.25,1477.00,1475.25,1477.00,2868,992,3860.00
11/08/2007,11:05,1477.00,1477.50,1475.50,1476.00,1606,2441,4047.00
11/08/2007,11:06,1476.00,1477.00,1475.00,1476.75,2941,1628,4569.00
11/08/2007,11:07,1477.00,1477.00,1475.50,1476.00,325,1199,1524.00
11/08/2007,11:08,1476.00,1476.00,1475.25,1475.50,569,1218,1787.00
11/08/2007,11:09,1475.25,1475.50,1472.00,1472.00,2753,7409,10162.00
11/08/2007,11:10,1472.25,1473.50,1471.25,1473.00,4807,5376,10183.00
11/08/2007,11:11,1473.00,1474.00,1472.75,1473.75,2852,1555,4407.00
11/08/2007,11:12,1473.50,1473.75,1472.75,1473.25,1495,3434,4929.00
11/08/2007,11:13,1473.25,1475.25,1473.25,1474.50,4418,2979,7397.00
11/08/2007,11:14,1474.75,1475.00,1474.00,1474.25,1286,1973,3259.00
11/08/2007,11:15,1474.00,1475.25,1473.25,1475.00,3414,1701,5115.00
11/08/2007,11:16,1475.00,1476.25,1474.25,1474.75,3321,4597,7918.00
11/08/2007,11:17,1474.75,1475.00,1473.50,1474.00,1716,1759,3475.00
11/08/2007,11:18,1474.00,1474.00,1470.50,1471.25,4578,10767,15345.00
11/08/2007,11:19,1471.50,1471.75,1468.75,1469.25,3200,9971,13171.00
11/08/2007,11:20,1469.00,1470.75,1468.75,1469.75,5409,6335,11744.00
11/08/2007,11:21,1469.75,1470.00,1467.50,1468.00,3786,10621,14407.00
11/08/2007,11:22,1468.00,1469.75,1467.50,1469.75,7072,4764,11836.00
11/08/2007,11:23,1470.00,1471.50,1469.75,1470.75,5490,3274,8764.00
11/08/2007,11:24,1471.00,1471.50,1470.25,1470.75,2153,1699,3852.00
11/08/2007,11:25,1470.75,1471.25,1470.00,1470.25,1855,1498,3353.00
11/08/2007,11:26,1470.25,1471.00,1469.25,1470.00,2042,2708,4750.00
11/08/2007,11:27,1469.75,1471.50,1469.75,1471.00,2589,2113,4702.00
11/08/2007,11:28,1471.00,1473.00,1471.00,1471.50,3927,2715,6642.00
11/08/2007,11:29,1471.50,1472.50,1471.50,1472.00,2720,1162,3882.00
11/08/2007,11:30,1472.00,1472.75,1471.25,1471.75,2038,1751,3789.00
11/08/2007,11:31,1472.00,1473.50,1471.75,1472.25,3028,1291,4319.00
11/08/2007,11:32,1472.25,1472.25,1470.25,1470.25,2246,2243,4489.00
11/08/2007,11:33,1470.50,1471.25,1470.25,1471.00,1130,995,2125.00
11/08/2007,11:34,1471.00,1471.25,1470.00,1471.25,1518,1225,2743.00
11/08/2007,11:35,1471.25,1472.00,1470.75,1472.00,1928,779,2707.00
11/08/2007,11:36,1472.00,1472.50,1471.25,1472.25,1505,1281,2786.00
11/08/2007,11:37,1472.00,1472.00,1470.50,1470.75,892,2408,3300.00
11/08/2007,11:38,1470.75,1470.75,1466.75,1466.75,3987,10407,14394.00
11/08/2007,11:39,1466.75,1467.00,1465.25,1466.00,7163,11033,18196.00
11/08/2007,11:40,1466.00,1467.75,1464.25,1467.50,8733,7279,16012.00
11/08/2007,11:41,1467.50,1467.75,1465.00,1465.00,3558,6128,9686.00
11/08/2007,11:42,1465.25,1465.25,1462.00,1464.00,6525,11772,18297.00
11/08/2007,11:43,1464.25,1465.75,1462.75,1463.00,4177,5733,9910.00
11/08/2007,11:44,1463.00,1465.25,1462.75,1464.00,4488,3225,7713.00
11/08/2007,11:45,1464.00,1465.50,1462.50,1465.00,6209,6373,12582.00
11/08/2007,11:46,1465.00,1465.75,1461.00,1463.50,9073,10990,20063.00
11/08/2007,11:47,1463.50,1464.50,1462.00,1464.00,5907,3714,9621.00
11/08/2007,11:48,1464.00,1464.50,1462.50,1463.25,4732,3728,8460.00
11/08/2007,11:49,1463.25,1464.00,1462.25,1462.50,2979,3531,6510.00
11/08/2007,11:50,1462.50,1462.50,1459.50,1459.50,4022,11283,15305.00
11/08/2007,11:51,1459.50,1459.75,1457.25,1459.25,10845,10312,21157.00
11/08/2007,11:52,1459.25,1460.75,1458.75,1460.25,4661,4715,9376.00
11/08/2007,11:53,1460.25,1461.75,1459.75,1461.25,3433,2547,5980.00
11/08/2007,11:54,1461.50,1462.00,1459.50,1460.50,3596,5864,9460.00
11/08/2007,11:55,1460.50,1462.00,1460.00,1461.25,3687,1901,5588.00
11/08/2007,11:56,1461.50,1461.75,1460.00,1461.00,3440,3896,7336.00
11/08/2007,11:57,1461.00,1463.50,1460.75,1462.75,8027,3399,11426.00
11/08/2007,11:58,1462.75,1463.00,1461.50,1462.50,2087,2317,4404.00
11/08/2007,11:59,1462.25,1463.75,1462.25,1463.50,4086,1804,5890.00
11/08/2007,12:00,1463.50,1464.25,1462.00,1462.50,3656,2697,6353.00
11/08/2007,12:01,1462.50,1463.50,1461.50,1461.50,1583,1541,3124.00
11/08/2007,12:02,1461.50,1461.75,1459.25,1459.75,2286,4463,6749.00
11/08/2007,12:03,1459.75,1460.75,1459.00,1459.75,2729,3198,5927.00
11/08/2007,12:04,1459.50,1461.00,1459.50,1460.00,1703,2249,3952.00
11/08/2007,12:05,1459.75,1463.00,1459.75,1461.75,4052,2922,6974.00
11/08/2007,12:06,1461.50,1461.75,1459.25,1459.25,1466,4261,5727.00
11/08/2007,12:07,1459.50,1459.75,1457.00,1457.75,5019,8204,13223.00
11/08/2007,12:08,1457.50,1459.50,1455.75,1456.00,5316,9142,14458.00
11/08/2007,12:09,1456.00,1458.00,1455.25,1455.25,5616,8319,13935.00
11/08/2007,12:10,1455.50,1456.75,1454.50,1456.25,5890,6313,12203.00
11/08/2007,12:11,1456.25,1457.75,1455.25,1457.00,4647,3961,8608.00
11/08/2007,12:12,1456.75,1458.00,1456.75,1458.00,4692,2470,7162.00
11/08/2007,12:13,1457.75,1459.75,1456.75,1459.25,4671,3350,8021.00
11/08/2007,12:14,1459.25,1459.75,1458.50,1459.00,3794,3532,7326.00
11/08/2007,12:15,1459.00,1459.25,1456.50,1457.25,2974,4128,7102.00
11/08/2007,12:16,1457.25,1457.25,1456.00,1456.50,1628,3314,4942.00
11/08/2007,12:17,1456.50,1458.50,1454.50,1454.75,3394,5624,9018.00
11/08/2007,12:18,1454.50,1458.25,1454.00,1458.00,5512,5205,10717.00
11/08/2007,12:19,1457.75,1461.50,1457.75,1460.75,9663,4498,14161.00
11/08/2007,12:20,1460.75,1463.25,1460.25,1460.25,7588,5664,13252.00
11/08/2007,12:21,1460.25,1462.75,1460.25,1461.75,4012,3202,7214.00
11/08/2007,12:22,1462.00,1462.00,1460.25,1460.25,1886,3160,5046.00
11/08/2007,12:23,1460.25,1461.50,1459.25,1461.25,2599,2633,5232.00
11/08/2007,12:24,1461.00,1461.50,1460.25,1461.50,2062,1503,3565.00
11/08/2007,12:25,1461.50,1461.50,1459.50,1460.00,1142,2039,3181.00
11/08/2007,12:26,1459.75,1461.00,1457.75,1459.25,3237,3744,6981.00
11/08/2007,12:27,1459.00,1462.25,1459.00,1461.75,4279,858,5137.00
11/08/2007,12:28,1461.75,1462.50,1460.25,1461.00,1921,2048,3969.00
11/08/2007,12:29,1461.00,1465.25,1461.00,1464.75,9463,3169,12632.00
11/08/2007,12:30,1464.75,1465.00,1462.00,1462.75,4879,6252,11131.00
11/08/2007,12:31,1463.00,1465.50,1462.25,1465.00,5444,2415,7859.00
11/08/2007,12:32,1465.00,1466.50,1464.75,1465.75,7917,5126,13043.00
11/08/2007,12:33,1465.75,1467.50,1465.75,1467.00,8156,5499,13655.00
11/08/2007,12:34,1466.75,1467.00,1464.75,1466.00,3741,5085,8826.00
11/08/2007,12:35,1466.00,1467.00,1464.25,1464.50,2902,4184,7086.00
11/08/2007,12:36,1464.50,1465.50,1462.50,1464.50,3736,4252,7988.00
11/08/2007,12:37,1464.25,1465.00,1462.50,1464.00,2869,2721,5590.00
11/08/2007,12:38,1464.00,1464.50,1462.25,1462.75,1865,2169,4034.00
11/08/2007,12:39,1462.50,1465.50,1462.50,1465.00,2902,1417,4319.00
11/08/2007,12:40,1464.75,1466.75,1464.25,1466.00,4921,3577,8498.00
11/08/2007,12:41,1466.00,1466.50,1461.75,1462.00,2355,5207,7562.00
11/08/2007,12:42,1462.25,1462.50,1460.25,1461.75,4220,5638,9858.00
11/08/2007,12:43,1462.00,1464.75,1462.00,1463.75,3687,2593,6280.00
11/08/2007,12:44,1463.75,1464.75,1463.25,1464.25,1295,1582,2877.00
11/08/2007,12:45,1464.50,1467.00,1463.75,1464.00,4921,3280,8201.00
11/08/2007,12:46,1463.75,1465.00,1463.00,1464.75,1890,2129,4019.00
11/08/2007,12:47,1464.75,1465.75,1464.25,1464.50,1627,1076,2703.00
11/08/2007,12:48,1464.50,1465.25,1463.50,1464.25,2368,2407,4775.00
11/08/2007,12:49,1464.25,1465.00,1462.25,1463.25,2839,3098,5937.00
11/08/2007,12:50,1463.25,1463.25,1461.75,1462.50,1073,1575,2648.00
11/08/2007,12:51,1462.75,1463.75,1462.25,1462.25,2925,1503,4428.00
11/08/2007,12:52,1462.50,1464.25,1462.25,1464.00,2798,779,3577.00
11/08/2007,12:53,1464.25,1464.75,1462.50,1463.25,2009,2237,4246.00
11/08/2007,12:54,1463.25,1465.00,1462.75,1464.75,2127,623,2750.00
11/08/2007,12:55,1464.75,1465.25,1463.50,1464.00,3632,2395,6027.00
11/08/2007,12:56,1464.25,1464.50,1463.00,1463.25,1122,1723,2845.00
11/08/2007,12:57,1463.00,1464.75,1462.50,1464.75,2316,1349,3665.00
11/08/2007,12:58,1464.75,1467.00,1464.50,1465.50,5851,3695,9546.00
11/08/2007,12:59,1465.50,1467.75,1465.25,1467.50,3165,2121,5286.00
11/08/2007,13:00,1467.75,1468.75,1467.25,1468.25,5288,3656,8944.00
11/08/2007,13:01,1468.25,1468.50,1466.50,1467.75,2136,2892,5028.00
11/08/2007,13:02,1467.75,1468.25,1467.00,1468.25,2497,1316,3813.00
11/08/2007,13:03,1468.25,1469.50,1466.75,1467.25,5610,3937,9547.00
11/08/2007,13:04,1467.25,1467.25,1465.00,1465.50,3002,3894,6896.00
11/08/2007,13:05,1465.75,1466.75,1465.25,1466.50,1627,1192,2819.00
11/08/2007,13:06,1466.75,1467.50,1465.50,1466.00,1355,1788,3143.00
11/08/2007,13:07,1466.00,1466.75,1465.75,1466.50,520,776,1296.00
11/08/2007,13:08,1466.25,1466.50,1464.50,1465.00,1454,2083,3537.00
11/08/2007,13:09,1465.00,1466.00,1464.75,1465.50,874,1153,2027.00
11/08/2007,13:10,1465.25,1465.25,1462.00,1462.50,2742,5506,8248.00
11/08/2007,13:11,1462.25,1463.25,1461.25,1462.75,2412,1912,4324.00
11/08/2007,13:12,1462.75,1462.75,1461.50,1461.75,1091,2491,3582.00
11/08/2007,13:13,1461.75,1462.50,1460.75,1461.75,1649,1928,3577.00
11/08/2007,13:14,1461.75,1463.25,1461.75,1462.75,2337,1664,4001.00
11/08/2007,13:15,1462.50,1462.75,1461.25,1461.75,496,1135,1631.00
11/08/2007,13:16,1461.75,1462.25,1459.50,1460.00,1983,5079,7062.00
11/08/2007,13:17,1459.75,1461.00,1459.50,1461.00,1784,1904,3688.00
11/08/2007,13:18,1461.00,1461.25,1459.75,1460.25,1867,2303,4170.00
11/08/2007,13:19,1460.25,1462.00,1460.25,1461.25,1368,872,2240.00
11/08/2007,13:20,1461.00,1461.50,1460.25,1460.50,484,1188,1672.00
11/08/2007,13:21,1460.50,1460.75,1459.00,1459.50,1852,2125,3977.00
11/08/2007,13:22,1459.50,1461.00,1459.25,1460.50,2980,869,3849.00
11/08/2007,13:23,1460.50,1460.75,1459.25,1460.50,2206,1593,3799.00
11/08/2007,13:24,1460.50,1461.75,1460.50,1461.75,1405,759,2164.00
11/08/2007,13:25,1461.75,1462.25,1461.25,1462.00,1828,1273,3101.00
11/08/2007,13:26,1462.00,1462.00,1461.25,1461.75,873,722,1595.00
11/08/2007,13:27,1461.75,1462.25,1460.00,1461.75,2619,2622,5241.00
11/08/2007,13:28,1461.75,1462.75,1461.25,1462.50,1769,825,2594.00
11/08/2007,13:29,1462.25,1462.75,1460.00,1460.50,1233,2490,3723.00
11/08/2007,13:30,1460.75,1461.25,1460.25,1460.75,701,877,1578.00
11/08/2007,13:31,1460.50,1461.00,1460.00,1460.50,1206,1027,2233.00
11/08/2007,13:32,1460.50,1462.25,1460.00,1462.00,1945,912,2857.00
11/08/2007,13:33,1462.00,1464.50,1462.00,1463.25,4576,3755,8331.00
11/08/2007,13:34,1463.00,1464.50,1463.00,1464.50,2202,971,3173.00
11/08/2007,13:35,1464.25,1465.00,1463.25,1464.00,3221,2441,5662.00
11/08/2007,13:36,1464.00,1464.00,1461.75,1462.00,323,1773,2096.00
11/08/2007,13:37,1462.00,1462.50,1461.25,1462.25,1359,1779,3138.00
11/08/2007,13:38,1462.25,1462.25,1460.00,1460.25,1453,4315,5768.00
11/08/2007,13:39,1460.25,1460.50,1459.25,1459.25,1923,2389,4312.00
11/08/2007,13:40,1459.50,1459.50,1457.25,1457.50,3533,7357,10890.00
11/08/2007,13:41,1457.50,1459.00,1457.25,1458.50,2398,886,3284.00
11/08/2007,13:42,1458.25,1458.75,1457.50,1458.50,1551,1496,3047.00
11/08/2007,13:43,1458.50,1459.00,1458.25,1458.50,1265,736,2001.00
11/08/2007,13:44,1458.75,1459.50,1457.50,1458.25,1635,1822,3457.00
11/08/2007,13:45,1458.25,1459.50,1458.00,1458.75,1611,1207,2818.00
11/08/2007,13:46,1458.75,1459.00,1457.50,1458.25,1050,944,1994.00
11/08/2007,13:47,1458.25,1461.00,1457.75,1460.00,4764,2600,7364.00
11/08/2007,13:48,1459.75,1460.50,1459.00,1459.50,1197,1283,2480.00
11/08/2007,13:49,1459.75,1460.50,1459.00,1460.25,1262,433,1695.00
11/08/2007,13:50,1460.25,1461.75,1460.00,1461.00,2356,1956,4312.00
11/08/2007,13:51,1460.75,1461.75,1457.75,1457.75,2266,3973,6239.00
11/08/2007,13:52,1458.00,1459.50,1457.25,1458.25,1876,2076,3952.00
11/08/2007,13:53,1458.25,1459.50,1458.00,1458.50,1342,1808,3150.00
11/08/2007,13:54,1458.50,1458.50,1457.25,1457.75,1184,2787,3971.00
11/08/2007,13:55,1457.75,1459.50,1457.50,1458.50,1984,987,2971.00
11/08/2007,13:56,1458.50,1459.25,1457.75,1458.50,1429,1064,2493.00
11/08/2007,13:57,1458.25,1459.25,1458.25,1459.25,569,190,759.00
11/08/2007,13:58,1459.50,1462.00,1459.00,1461.25,3862,1675,5537.00
11/08/2007,13:59,1461.25,1464.25,1461.25,1463.25,4870,2925,7795.00
11/08/2007,14:00,1463.25,1467.50,1463.00,1467.25,9693,4598,14291.00
11/08/2007,14:01,1467.25,1469.75,1467.25,1468.25,8283,5210,13493.00
11/08/2007,14:02,1468.50,1468.75,1465.75,1466.00,2427,4952,7379.00
11/08/2007,14:03,1466.00,1466.75,1464.25,1466.50,3709,4046,7755.00
11/08/2007,14:04,1466.50,1469.25,1466.50,1469.00,4942,2218,7160.00
11/08/2007,14:05,1469.00,1469.25,1467.50,1468.00,2270,2745,5015.00
11/08/2007,14:06,1468.50,1472.00,1467.50,1470.75,13509,8087,21596.00
11/08/2007,14:07,1470.50,1470.75,1467.00,1469.25,4465,6358,10823.00
11/08/2007,14:08,1469.25,1469.75,1467.75,1468.50,2391,3075,5466.00
11/08/2007,14:09,1468.75,1469.50,1467.25,1468.00,2427,3616,6043.00
11/08/2007,14:10,1467.75,1468.00,1466.75,1467.25,1532,2762,4294.00
11/08/2007,14:11,1467.50,1467.75,1464.75,1465.50,3638,6277,9915.00
11/08/2007,14:12,1465.50,1466.25,1464.50,1465.50,2304,2800,5104.00
11/08/2007,14:13,1465.50,1466.00,1465.00,1465.25,985,1788,2773.00
11/08/2007,14:14,1465.50,1467.25,1464.25,1467.00,3031,3193,6224.00
11/08/2007,14:15,1467.00,1467.25,1465.50,1466.50,2030,3402,5432.00
11/08/2007,14:16,1466.50,1468.50,1465.75,1467.50,3031,1815,4846.00
11/08/2007,14:17,1467.50,1468.25,1466.00,1467.75,1944,2139,4083.00
11/08/2007,14:18,1467.75,1468.25,1466.50,1468.25,1594,1859,3453.00
11/08/2007,14:19,1468.25,1468.75,1466.75,1467.25,2715,2165,4880.00
11/08/2007,14:20,1467.50,1472.00,1467.50,1471.50,8682,2310,10992.00
11/08/2007,14:21,1471.25,1474.00,1471.25,1473.25,10166,5085,15251.00
11/08/2007,14:22,1473.50,1476.25,1473.25,1476.00,11123,6266,17389.00
11/08/2007,14:23,1476.00,1476.75,1473.50,1473.75,5227,7963,13190.00
11/08/2007,14:24,1473.75,1476.50,1473.75,1476.25,3384,3118,6502.00
11/08/2007,14:25,1476.00,1478.25,1476.00,1477.00,7638,5458,13096.00
11/08/2007,14:26,1477.00,1477.50,1475.50,1476.00,5703,5407,11110.00
11/08/2007,14:27,1476.00,1479.25,1475.75,1479.00,8792,4494,13286.00
11/08/2007,14:28,1479.25,1480.50,1478.00,1478.75,9268,7675,16943.00
11/08/2007,14:29,1478.75,1479.00,1477.25,1477.75,3780,3601,7381.00
11/08/2007,14:30,1477.75,1478.50,1477.25,1478.25,2338,3114,5452.00
11/08/2007,14:31,1478.25,1480.00,1478.00,1478.25,5278,3562,8840.00
11/08/2007,14:32,1478.00,1479.50,1477.75,1478.50,2326,2753,5079.00
11/08/2007,14:33,1478.25,1478.75,1476.50,1476.75,2786,4310,7096.00
11/08/2007,14:34,1476.75,1477.00,1475.50,1475.75,2096,4103,6199.00
11/08/2007,14:35,1475.50,1478.75,1475.50,1477.50,4023,3848,7871.00
11/08/2007,14:36,1477.50,1478.25,1476.25,1478.25,2821,2435,5256.00
11/08/2007,14:37,1478.00,1478.25,1476.00,1476.50,1442,2825,4267.00
11/08/2007,14:38,1476.50,1476.75,1475.75,1476.25,1739,1188,2927.00
11/08/2007,14:39,1476.50,1476.75,1473.75,1474.75,2933,5133,8066.00
11/08/2007,14:40,1474.75,1476.75,1474.00,1476.75,3480,2270,5750.00
11/08/2007,14:41,1476.75,1478.50,1476.50,1477.75,5918,3391,9309.00
11/08/2007,14:42,1477.75,1479.00,1477.50,1477.75,3184,2108,5292.00
11/08/2007,14:43,1478.00,1482.25,1477.75,1481.25,9327,3468,12795.00
11/08/2007,14:44,1481.00,1484.25,1480.25,1484.00,7315,4898,12213.00
11/08/2007,14:45,1484.00,1485.00,1482.75,1482.75,5027,5172,10199.00
11/08/2007,14:46,1482.75,1483.75,1481.25,1482.00,3467,4543,8010.00
11/08/2007,14:47,1482.00,1483.00,1480.25,1481.00,3029,3971,7000.00
11/08/2007,14:48,1481.00,1483.00,1480.75,1482.75,3657,1787,5444.00
11/08/2007,14:49,1482.50,1482.75,1481.00,1481.25,2262,2950,5212.00
11/08/2007,14:50,1481.25,1482.00,1480.00,1481.25,3459,2744,6203.00
11/08/2007,14:51,1481.25,1483.75,1481.00,1483.50,4431,2184,6615.00
11/08/2007,14:52,1483.50,1484.25,1482.50,1482.75,3248,2343,5591.00
11/08/2007,14:53,1482.50,1483.25,1482.50,1483.00,2643,1330,3973.00
11/08/2007,14:54,1482.75,1483.50,1481.75,1481.75,1738,3412,5150.00
11/08/2007,14:55,1481.75,1483.50,1481.25,1483.00,3871,2881,6752.00
11/08/2007,14:56,1483.00,1483.75,1482.75,1483.00,2766,2654,5420.00
11/08/2007,14:57,1482.75,1483.50,1481.00,1481.25,2931,5624,8555.00
11/08/2007,14:58,1481.50,1481.50,1479.25,1479.50,3720,8079,11799.00
11/08/2007,14:59,1479.50,1480.25,1478.25,1478.50,5528,10162,15690.00
11/08/2007,15:00,1478.25,1479.00,1477.75,1478.75,11769,13762,25531.00
11/08/2007,15:01,1479.00,1479.25,1475.50,1476.50,9248,13706,22954.00
11/08/2007,15:02,1476.25,1477.75,1476.00,1477.25,8068,5049,13117.00
11/08/2007,15:03,1477.25,1477.25,1476.25,1477.00,3531,2410,5941.00
11/08/2007,15:04,1477.00,1478.00,1476.75,1477.25,1907,2546,4453.00
11/08/2007,15:05,1477.25,1477.50,1476.50,1476.50,1816,2246,4062.00
11/08/2007,15:06,1476.50,1477.00,1476.00,1476.25,1779,2024,3803.00
11/08/2007,15:07,1476.50,1477.75,1476.25,1477.75,2607,894,3501.00
11/08/2007,15:08,1477.75,1478.00,1476.25,1476.25,695,2354,3049.00
11/08/2007,15:09,1476.50,1476.75,1476.00,1476.50,1006,945,1951.00
11/08/2007,15:10,1476.50,1476.75,1476.00,1476.50,366,803,1169.00
11/08/2007,15:11,1476.50,1476.50,1475.75,1475.75,935,1181,2116.00
11/08/2007,15:12,1475.75,1476.50,1475.75,1476.00,746,1310,2056.00
11/08/2007,15:13,1476.00,1476.25,1475.50,1476.00,774,1578,2352.00
11/08/2007,15:14,1475.75,1476.00,1474.75,1475.00,1640,2021,3661.00
11/08/2007,15:15,1475.00,1475.75,1474.75,1475.75,2967,3258,6225.00
11/08/2007,15:31,1476.50,1476.75,1475.75,1476.25,927,692,1619.00
11/08/2007,15:32,1476.25,1476.75,1476.00,1476.50,245,653,898.00
11/08/2007,15:33,1476.50,1476.50,1475.50,1475.75,95,283,378.00
11/08/2007,15:34,1476.00,1476.25,1475.00,1475.75,596,481,1077.00
11/08/2007,15:35,1475.50,1476.00,1475.25,1475.75,150,586,736.00
11/08/2007,15:36,1475.75,1476.00,1475.75,1476.00,4,23,27.00
11/08/2007,15:37,1475.75,1476.00,1475.50,1475.50,11,245,256.00
11/08/2007,15:38,1475.25,1475.25,1474.75,1475.00,177,191,368.00
11/08/2007,15:39,1475.00,1475.25,1474.75,1475.25,122,70,192.00
11/08/2007,15:40,1475.25,1475.25,1474.75,1474.75,87,174,261.00
11/08/2007,15:41,1474.75,1474.75,1473.75,1473.75,89,306,395.00
11/08/2007,15:42,1474.00,1474.50,1473.75,1474.25,87,154,241.00
11/08/2007,15:43,1474.25,1474.25,1473.50,1473.50,61,131,192.00
11/08/2007,15:44,1473.50,1474.00,1473.25,1473.50,83,184,267.00
11/08/2007,15:45,1473.50,1474.00,1473.50,1473.75,159,18,177.00
11/08/2007,15:46,1473.75,1473.75,1473.25,1473.50,85,128,213.00
11/08/2007,15:47,1473.50,1473.75,1472.75,1472.75,34,192,226.00
11/08/2007,15:48,1473.00,1473.50,1472.75,1473.00,91,91,182.00
11/08/2007,15:49,1473.00,1473.00,1472.75,1472.75,133,5,138.00
11/08/2007,15:50,1472.75,1473.50,1472.50,1473.00,281,130,411.00
11/08/2007,15:51,1473.25,1473.50,1473.25,1473.50,67,5,72.00
11/08/2007,15:52,1473.50,1473.50,1473.25,1473.50,74,1,75.00
11/08/2007,15:53,1473.50,1474.50,1473.50,1474.50,530,33,563.00
11/08/2007,15:54,1474.50,1474.75,1474.50,1474.75,254,15,269.00
11/08/2007,15:55,1474.75,1475.00,1474.25,1475.00,99,69,168.00
11/08/2007,15:56,1475.00,1475.00,1474.50,1474.50,137,192,329.00
11/08/2007,15:57,1474.50,1474.75,1474.00,1474.50,57,198,255.00
11/08/2007,15:58,1474.25,1474.50,1474.25,1474.50,63,1,64.00
11/08/2007,15:59,1474.25,1474.50,1474.25,1474.25,21,6,27.00
11/08/2007,16:00,1474.25,1474.50,1473.50,1474.25,403,174,577.00
11/08/2007,17:01,1475.00,1476.25,1475.00,1476.25,281,119,400.00
11/08/2007,17:02,1476.25,1476.50,1476.00,1476.25,28,99,127.00
11/08/2007,17:03,1476.00,1476.25,1475.75,1476.00,186,39,225.00
11/08/2007,17:04,1476.00,1476.25,1476.00,1476.00,6,8,14.00
11/08/2007,17:05,1476.25,1476.25,1475.75,1475.75,9,100,109.00
11/08/2007,17:06,1475.75,1476.00,1475.75,1476.00,60,11,71.00
11/08/2007,17:07,1476.00,1476.00,1475.75,1475.75,25,5,30.00
11/08/2007,17:08,1475.75,1475.75,1475.75,1475.75,0,12,12.00
11/08/2007,17:09,1475.75,1476.00,1475.75,1476.00,1,52,53.00
11/08/2007,17:10,1475.75,1476.00,1475.75,1475.75,60,67,127.00
11/08/2007,17:11,1475.75,1476.00,1475.75,1476.00,16,44,60.00
11/08/2007,17:12,1476.00,1476.00,1475.75,1475.75,1,11,12.00
11/08/2007,17:13,1475.75,1475.75,1475.50,1475.50,0,40,40.00
11/08/2007,17:14,1475.75,1476.00,1475.75,1476.00,80,0,80.00
11/08/2007,17:15,1476.00,1476.00,1476.00,1476.00,25,0,25.00
11/08/2007,17:16,1475.75,1475.75,1475.50,1475.50,0,6,6.00
11/08/2007,17:17,1475.50,1475.75,1475.50,1475.75,33,4,37.00
11/08/2007,17:18,1475.50,1475.50,1475.25,1475.25,0,105,105.00
11/08/2007,17:19,1475.25,1475.50,1475.25,1475.25,97,22,119.00
11/08/2007,17:20,1475.50,1475.50,1475.25,1475.50,7,2,9.00
11/08/2007,17:21,1475.50,1475.50,1474.75,1475.00,10,142,152.00
11/08/2007,17:22,1475.00,1475.00,1474.50,1474.50,2,40,42.00
11/08/2007,17:23,1474.25,1474.25,1474.25,1474.25,0,6,6.00
11/08/2007,17:24,1474.25,1474.25,1474.25,1474.25,0,3,3.00
11/08/2007,17:25,1474.50,1474.50,1474.25,1474.25,1,8,9.00
11/08/2007,17:26,1474.50,1474.50,1473.25,1474.00,48,103,151.00
11/08/2007,17:27,1474.25,1474.25,1474.00,1474.00,1,3,4.00
11/08/2007,17:28,1473.75,1474.00,1473.75,1474.00,11,2,13.00
11/08/2007,17:29,1474.00,1474.25,1474.00,1474.00,7,20,27.00
11/08/2007,17:30,1474.00,1474.00,1473.75,1473.75,0,12,12.00
11/08/2007,17:31,1473.75,1474.00,1473.75,1474.00,6,30,36.00
11/08/2007,17:32,1474.25,1474.25,1474.00,1474.00,1,10,11.00
11/08/2007,17:33,1474.00,1474.00,1473.75,1474.00,1,6,7.00
11/08/2007,17:34,1474.00,1474.00,1474.00,1474.00,37,0,37.00
11/08/2007,17:35,1474.00,1474.00,1474.00,1474.00,5,0,5.00
11/08/2007,17:36,1473.75,1473.75,1473.25,1473.50,1,79,80.00
11/08/2007,17:37,1473.50,1473.50,1473.25,1473.50,73,8,81.00
11/08/2007,17:38,1473.50,1473.50,1473.50,1473.50,20,0,20.00
11/08/2007,17:39,1473.50,1473.75,1473.50,1473.50,50,9,59.00
11/08/2007,17:40,1473.25,1473.50,1473.25,1473.50,2,5,7.00
11/08/2007,17:41,1473.75,1473.75,1473.75,1473.75,1,0,1.00
11/08/2007,17:42,1473.75,1473.75,1473.50,1473.75,4,3,7.00
11/08/2007,17:43,1473.50,1473.50,1473.50,1473.50,0,5,5.00
11/08/2007,17:44,1473.75,1473.75,1473.75,1473.75,2,0,2.00
11/08/2007,17:45,1473.50,1473.75,1473.50,1473.50,1,2,3.00
11/08/2007,17:46,1473.50,1474.00,1473.50,1474.00,74,5,79.00
11/08/2007,17:47,1474.00,1474.00,1473.75,1474.00,22,2,24.00
11/08/2007,17:48,1474.00,1474.25,1474.00,1474.25,40,0,40.00
11/08/2007,17:49,1474.25,1474.50,1474.25,1474.50,42,0,42.00
11/08/2007,17:50,1474.25,1474.25,1474.25,1474.25,0,20,20.00
11/08/2007,17:51,1474.50,1474.50,1474.50,1474.50,88,0,88.00
11/08/2007,17:52,1474.50,1474.50,1474.50,1474.50,11,0,11.00
11/08/2007,17:53,1474.75,1474.75,1474.50,1474.75,31,15,46.00
11/08/2007,17:54,1474.75,1475.25,1474.75,1475.25,137,0,137.00
11/08/2007,17:55,1475.00,1475.25,1475.00,1475.25,41,1,42.00
11/08/2007,17:56,1475.50,1476.00,1475.50,1476.00,145,5,150.00
11/08/2007,17:57,1475.75,1475.75,1475.50,1475.50,1,10,11.00
11/08/2007,17:58,1475.75,1476.00,1475.75,1476.00,67,0,67.00
11/08/2007,17:59,1476.00,1476.50,1476.00,1476.25,111,128,239.00
11/08/2007,18:00,1476.25,1476.75,1476.00,1476.25,85,70,155.00
11/08/2007,18:01,1476.50,1477.00,1476.50,1477.00,136,4,140.00
11/08/2007,18:02,1477.00,1477.50,1477.00,1477.25,396,84,480.00
11/08/2007,18:03,1477.00,1477.50,1477.00,1477.50,27,3,30.00
11/08/2007,18:04,1477.50,1477.50,1477.25,1477.50,3,43,46.00
11/08/2007,18:05,1477.50,1477.50,1477.50,1477.50,25,0,25.00
11/08/2007,18:06,1477.50,1478.00,1477.25,1477.25,294,6,300.00
11/08/2007,18:07,1477.25,1477.75,1477.25,1477.75,11,9,20.00
11/08/2007,18:08,1477.50,1477.75,1477.25,1477.25,1,20,21.00
11/08/2007,18:09,1477.50,1477.50,1477.50,1477.50,3,0,3.00
11/08/2007,18:10,1477.50,1477.50,1477.25,1477.25,1,1,2.00
11/08/2007,18:13,1477.25,1477.50,1477.25,1477.50,1,14,15.00
11/08/2007,18:14,1477.00,1477.50,1477.00,1477.25,2,8,10.00
11/08/2007,18:16,1477.25,1477.25,1476.00,1476.50,41,139,180.00
11/08/2007,18:17,1476.25,1476.25,1475.75,1476.00,13,193,206.00
11/08/2007,18:18,1476.00,1476.50,1475.75,1476.25,33,35,68.00
11/08/2007,18:19,1476.25,1476.25,1476.00,1476.00,0,55,55.00
11/08/2007,18:20,1476.00,1476.25,1475.75,1476.25,17,5,22.00
11/08/2007,18:21,1476.00,1476.00,1475.75,1475.75,22,25,47.00
11/08/2007,18:22,1475.75,1476.25,1475.75,1476.00,22,16,38.00
11/08/2007,18:23,1476.25,1476.25,1476.00,1476.25,24,1,25.00
11/08/2007,18:24,1476.25,1476.75,1476.00,1476.75,112,50,162.00
11/08/2007,18:25,1476.75,1476.75,1476.50,1476.75,55,1,56.00
11/08/2007,18:26,1477.00,1477.50,1477.00,1477.50,178,13,191.00
11/08/2007,18:27,1477.50,1478.25,1477.50,1478.00,99,12,111.00
11/08/2007,18:28,1478.25,1478.50,1478.00,1478.00,207,34,241.00
11/08/2007,18:29,1478.25,1478.25,1478.00,1478.25,41,3,44.00
11/08/2007,18:30,1478.25,1478.25,1478.00,1478.25,26,5,31.00
11/08/2007,18:31,1478.25,1478.50,1478.25,1478.50,136,9,145.00
11/08/2007,18:32,1478.50,1478.75,1478.25,1478.25,53,19,72.00
11/08/2007,18:33,1478.25,1478.50,1478.00,1478.25,11,34,45.00
11/08/2007,18:34,1478.25,1478.50,1478.25,1478.50,75,0,75.00
11/08/2007,18:35,1478.50,1478.50,1478.25,1478.50,6,6,12.00
11/08/2007,18:36,1478.50,1478.50,1478.00,1478.50,19,9,28.00
11/08/2007,18:37,1478.50,1478.50,1478.00,1478.50,8,6,14.00
11/08/2007,18:38,1478.50,1478.50,1477.75,1477.75,2,86,88.00
11/08/2007,18:39,1477.75,1477.75,1477.50,1477.50,5,27,32.00
11/08/2007,18:40,1477.75,1478.00,1477.75,1478.00,22,0,22.00
11/08/2007,18:41,1477.75,1478.00,1477.75,1477.75,2,11,13.00
11/08/2007,18:42,1478.00,1478.00,1478.00,1478.00,6,0,6.00
11/08/2007,18:43,1478.00,1478.00,1477.75,1478.00,22,5,27.00
11/08/2007,18:44,1478.00,1478.00,1478.00,1478.00,3,0,3.00
11/08/2007,18:45,1478.00,1478.00,1478.00,1478.00,1,0,1.00
11/08/2007,18:46,1478.25,1478.50,1478.00,1478.50,26,3,29.00
11/08/2007,18:47,1478.50,1478.75,1478.50,1478.50,104,8,112.00
11/08/2007,18:48,1478.50,1478.50,1478.00,1478.25,10,5,15.00
11/08/2007,18:49,1478.25,1478.50,1478.25,1478.25,27,1,28.00
11/08/2007,18:50,1478.00,1478.50,1478.00,1478.50,2,1,3.00
11/08/2007,18:51,1478.00,1478.50,1478.00,1478.50,32,2,34.00
11/08/2007,18:52,1478.25,1478.75,1478.25,1478.75,91,6,97.00
11/08/2007,18:53,1478.50,1478.75,1478.50,1478.75,103,2,105.00
11/08/2007,18:54,1478.75,1478.75,1478.50,1478.75,151,3,154.00
11/08/2007,18:55,1478.75,1478.75,1478.50,1478.75,6,1,7.00
11/08/2007,18:56,1478.50,1478.75,1478.50,1478.75,37,15,52.00
11/08/2007,18:57,1478.50,1478.50,1478.50,1478.50,0,12,12.00
11/08/2007,18:58,1478.50,1478.50,1478.25,1478.25,0,51,51.00
11/08/2007,18:59,1478.25,1478.25,1478.25,1478.25,0,5,5.00
11/08/2007,19:00,1478.50,1478.50,1478.00,1478.25,10,6,16.00
11/08/2007,19:01,1478.25,1478.25,1478.25,1478.25,21,0,21.00
11/08/2007,19:02,1478.25,1478.25,1478.25,1478.25,7,0,7.00
11/08/2007,19:03,1478.25,1478.25,1478.25,1478.25,10,0,10.00
11/08/2007,19:04,1478.25,1478.25,1478.25,1478.25,12,0,12.00
11/08/2007,19:05,1478.25,1478.25,1478.00,1478.00,6,1,7.00
11/08/2007,19:06,1478.25,1478.50,1478.25,1478.50,97,0,97.00
11/08/2007,19:07,1478.50,1478.75,1478.00,1478.75,82,8,90.00
11/08/2007,19:08,1478.75,1478.75,1478.50,1478.75,40,4,44.00
11/08/2007,19:09,1478.50,1478.50,1478.50,1478.50,0,10,10.00
11/08/2007,19:10,1478.50,1478.50,1478.25,1478.25,0,15,15.00
11/08/2007,19:13,1478.25,1478.50,1478.25,1478.50,36,31,67.00
11/08/2007,19:14,1478.25,1478.25,1478.25,1478.25,0,10,10.00
11/08/2007,19:16,1478.25,1478.25,1478.25,1478.25,0,1,1.00
11/08/2007,19:17,1478.25,1478.50,1477.75,1477.75,20,92,112.00
11/08/2007,19:18,1478.00,1478.00,1477.75,1477.75,8,17,25.00
11/08/2007,19:19,1478.00,1478.00,1477.50,1477.75,44,51,95.00
11/08/2007,19:20,1477.50,1477.75,1477.50,1477.50,11,13,24.00
11/08/2007,19:21,1477.50,1477.50,1477.25,1477.50,8,8,16.00
11/08/2007,19:22,1477.50,1477.50,1477.25,1477.50,131,1,132.00
11/08/2007,19:23,1477.75,1477.75,1477.75,1477.75,35,0,35.00
11/08/2007,19:24,1477.50,1477.50,1477.00,1477.00,11,71,82.00
11/08/2007,19:25,1477.00,1477.25,1476.75,1477.00,3,5,8.00
11/08/2007,19:26,1477.00,1477.00,1476.25,1476.50,17,94,111.00
11/08/2007,19:27,1476.50,1476.75,1476.25,1476.75,46,3,49.00
11/08/2007,19:28,1476.50,1476.50,1476.25,1476.50,15,23,38.00
11/08/2007,19:29,1476.50,1476.75,1476.50,1476.50,28,18,46.00
11/08/2007,19:30,1476.50,1476.75,1476.00,1476.00,1,20,21.00
11/08/2007,19:31,1476.25,1476.25,1476.00,1476.00,9,14,23.00
11/08/2007,19:32,1476.25,1477.00,1476.25,1476.75,59,2,61.00
11/08/2007,19:33,1476.75,1476.75,1476.75,1476.75,0,2,2.00
11/08/2007,19:34,1476.50,1477.25,1476.50,1477.25,56,30,86.00
11/08/2007,19:35,1477.25,1477.25,1476.75,1477.00,27,20,47.00
11/08/2007,19:37,1477.25,1477.25,1476.75,1476.75,1,2,3.00
11/08/2007,19:38,1477.00,1477.00,1476.75,1476.75,4,14,18.00
11/08/2007,19:39,1476.75,1476.75,1476.75,1476.75,0,4,4.00
11/08/2007,19:40,1476.75,1476.75,1476.00,1476.50,12,38,50.00
11/08/2007,19:41,1476.25,1476.25,1476.00,1476.00,0,55,55.00
11/08/2007,19:42,1476.00,1476.50,1476.00,1476.25,33,8,41.00
11/08/2007,19:43,1476.25,1476.50,1476.00,1476.25,23,15,38.00
11/08/2007,19:44,1476.00,1476.00,1476.00,1476.00,0,25,25.00
11/08/2007,19:45,1475.75,1476.00,1475.75,1476.00,26,5,31.00
11/08/2007,19:46,1476.25,1476.75,1476.25,1476.75,34,2,36.00
11/08/2007,19:47,1476.75,1476.75,1476.00,1476.00,3,32,35.00
11/08/2007,19:48,1476.25,1476.75,1476.00,1476.00,62,114,176.00
11/08/2007,19:49,1476.25,1476.50,1475.50,1475.50,13,236,249.00
11/08/2007,19:50,1475.75,1476.00,1475.50,1476.00,80,15,95.00
11/08/2007,19:51,1475.75,1476.50,1475.75,1476.50,47,8,55.00
11/08/2007,19:52,1476.75,1476.75,1475.50,1475.50,64,110,174.00
11/08/2007,19:53,1476.00,1476.25,1475.25,1475.25,46,128,174.00
11/08/2007,19:54,1475.25,1475.50,1475.00,1475.50,18,11,29.00
11/08/2007,19:55,1475.25,1476.00,1475.25,1476.00,75,1,76.00
11/08/2007,19:56,1475.75,1476.25,1475.50,1476.00,39,142,181.00
11/08/2007,19:57,1475.75,1475.75,1475.50,1475.50,0,87,87.00
11/08/2007,19:58,1475.75,1475.75,1475.75,1475.75,79,0,79.00
11/08/2007,19:59,1476.00,1476.00,1475.50,1475.75,43,72,115.00
11/08/2007,20:00,1475.50,1476.00,1475.25,1475.25,4,147,151.00
11/08/2007,20:01,1475.25,1475.50,1475.00,1475.50,71,15,86.00
11/08/2007,20:02,1475.75,1475.75,1475.00,1475.00,29,10,39.00
11/08/2007,20:03,1475.00,1475.25,1475.00,1475.00,2,10,12.00
11/08/2007,20:04,1475.00,1475.25,1475.00,1475.25,20,1,21.00
11/08/2007,20:05,1475.00,1475.00,1474.75,1475.00,8,64,72.00
11/08/2007,20:06,1475.00,1475.00,1474.75,1474.75,9,22,31.00
11/08/2007,20:07,1475.00,1475.25,1475.00,1475.00,17,8,25.00
11/08/2007,20:08,1475.00,1475.50,1475.00,1475.00,17,43,60.00
11/08/2007,20:09,1475.00,1475.00,1474.50,1474.75,6,133,139.00
11/08/2007,20:10,1474.50,1474.50,1474.50,1474.50,0,4,4.00
11/08/2007,20:11,1474.50,1474.75,1474.50,1474.75,9,4,13.00
11/08/2007,20:12,1475.00,1475.00,1474.25,1474.50,16,118,134.00
11/08/2007,20:13,1474.50,1474.50,1474.00,1474.50,41,110,151.00
11/08/2007,20:14,1474.50,1474.50,1474.25,1474.50,120,10,130.00
11/08/2007,20:15,1474.75,1474.75,1474.50,1474.75,29,57,86.00
11/08/2007,20:16,1474.75,1474.75,1474.25,1474.75,100,18,118.00
11/08/2007,20:18,1474.50,1474.50,1474.00,1474.00,2,203,205.00
11/08/2007,20:19,1474.25,1474.25,1473.75,1474.25,7,11,18.00
11/08/2007,20:20,1474.00,1474.00,1473.75,1473.75,0,17,17.00
11/08/2007,20:21,1473.75,1474.25,1473.75,1474.00,119,7,126.00
11/08/2007,20:22,1474.25,1474.25,1473.75,1474.00,9,46,55.00
11/08/2007,20:23,1474.00,1474.25,1474.00,1474.25,6,0,6.00
11/08/2007,20:24,1474.25,1474.25,1474.25,1474.25,61,0,61.00
11/08/2007,20:25,1474.50,1474.50,1474.50,1474.50,4,0,4.00
11/08/2007,20:26,1474.50,1475.00,1474.50,1475.00,15,0,15.00
11/08/2007,20:27,1475.00,1475.00,1475.00,1475.00,3,0,3.00
11/08/2007,20:28,1475.00,1475.00,1475.00,1475.00,17,0,17.00
11/08/2007,20:29,1475.00,1475.00,1474.50,1474.50,26,13,39.00
11/08/2007,20:30,1474.25,1474.75,1474.00,1474.50,9,22,31.00
11/08/2007,20:31,1474.50,1474.75,1474.50,1474.50,1,3,4.00
11/08/2007,20:32,1474.50,1474.50,1474.00,1474.00,1,83,84.00
11/08/2007,20:33,1474.00,1474.50,1474.00,1474.50,63,2,65.00
11/08/2007,20:34,1474.50,1474.50,1473.50,1473.75,10,105,115.00
11/08/2007,20:35,1474.00,1474.25,1474.00,1474.25,4,0,4.00
11/08/2007,20:36,1474.00,1474.00,1473.75,1474.00,2,19,21.00
11/08/2007,20:37,1474.00,1474.00,1474.00,1474.00,29,0,29.00
11/08/2007,20:38,1474.25,1474.75,1474.25,1474.75,82,0,82.00
11/08/2007,20:39,1474.75,1474.75,1474.25,1474.50,23,2,25.00
11/08/2007,20:40,1474.25,1474.25,1474.25,1474.25,0,5,5.00
11/08/2007,20:41,1474.25,1474.25,1474.00,1474.00,1,64,65.00
11/08/2007,20:42,1474.00,1474.25,1474.00,1474.25,1,5,6.00
11/08/2007,20:43,1474.00,1474.00,1474.00,1474.00,0,16,16.00
11/08/2007,20:44,1474.00,1474.00,1474.00,1474.00,0,21,21.00
11/08/2007,20:45,1474.00,1474.00,1474.00,1474.00,0,1,1.00
11/08/2007,20:46,1474.00,1474.00,1474.00,1474.00,0,1,1.00
11/08/2007,20:47,1474.00,1474.00,1474.00,1474.00,0,51,51.00
11/08/2007,20:48,1474.00,1474.00,1474.00,1474.00,0,3,3.00
11/08/2007,20:49,1474.00,1474.00,1474.00,1474.00,0,28,28.00
11/08/2007,20:50,1474.00,1474.00,1474.00,1474.00,0,3,3.00
11/08/2007,20:51,1474.00,1474.00,1473.75,1474.00,1,4,5.00
11/08/2007,20:52,1474.00,1474.00,1474.00,1474.00,3,0,3.00
11/08/2007,20:53,1474.00,1474.25,1473.50,1473.50,2,21,23.00
11/08/2007,20:54,1474.00,1474.00,1473.75,1474.00,10,1,11.00
11/08/2007,20:55,1474.00,1474.00,1473.75,1473.75,4,19,23.00
11/08/2007,20:56,1473.75,1474.25,1473.75,1474.25,73,17,90.00
11/08/2007,20:57,1474.50,1474.50,1474.50,1474.50,12,0,12.00
11/08/2007,20:58,1474.25,1474.50,1474.25,1474.50,71,4,75.00
11/08/2007,20:59,1474.50,1474.50,1474.25,1474.25,31,14,45.00
11/08/2007,21:00,1474.00,1474.00,1474.00,1474.00,0,1,1.00
11/08/2007,21:01,1474.25,1474.25,1474.00,1474.25,37,21,58.00
11/08/2007,21:02,1474.25,1474.25,1474.25,1474.25,5,0,5.00
11/08/2007,21:03,1474.50,1474.50,1474.50,1474.50,26,0,26.00
11/08/2007,21:04,1474.50,1474.50,1474.50,1474.50,2,0,2.00
11/08/2007,21:05,1474.75,1474.75,1474.50,1474.50,2,1,3.00
11/08/2007,21:06,1474.50,1474.75,1474.50,1474.75,25,2,27.00
11/08/2007,21:07,1474.75,1475.00,1474.75,1474.75,32,1,33.00
11/08/2007,21:08,1475.00,1475.00,1475.00,1475.00,34,0,34.00
11/08/2007,21:09,1475.00,1475.00,1474.75,1474.75,5,10,15.00
11/08/2007,21:10,1474.75,1475.00,1474.75,1474.75,2,11,13.00
11/08/2007,21:11,1474.75,1474.75,1474.75,1474.75,0,3,3.00
11/08/2007,21:12,1474.50,1475.00,1474.50,1475.00,4,6,10.00
11/08/2007,21:13,1474.75,1475.00,1474.75,1475.00,6,6,12.00
11/08/2007,21:14,1475.00,1475.00,1475.00,1475.00,126,0,126.00
11/08/2007,21:15,1475.25,1475.25,1475.25,1475.25,9,0,9.00
11/08/2007,21:16,1475.00,1475.25,1475.00,1475.00,2,2,4.00
11/08/2007,21:17,1475.25,1475.50,1475.25,1475.25,185,2,187.00
11/08/2007,21:18,1475.25,1475.25,1475.25,1475.25,0,14,14.00
11/08/2007,21:19,1475.25,1475.25,1475.25,1475.25,0,4,4.00
11/08/2007,21:20,1475.25,1475.25,1475.25,1475.25,0,1,1.00
11/08/2007,21:21,1475.25,1475.50,1475.25,1475.50,18,5,23.00
11/08/2007,21:22,1475.50,1475.50,1475.50,1475.50,1,0,1.00
11/08/2007,21:26,1475.25,1475.25,1475.25,1475.25,0,2,2.00
11/08/2007,21:27,1475.25,1475.25,1475.25,1475.25,0,1,1.00
11/08/2007,21:28,1475.25,1475.50,1475.25,1475.25,31,4,35.00
11/08/2007,21:29,1475.25,1475.25,1475.25,1475.25,0,143,143.00
11/08/2007,21:30,1475.25,1475.25,1475.25,1475.25,0,4,4.00
11/08/2007,21:31,1475.50,1475.50,1475.50,1475.50,16,0,16.00
11/08/2007,21:32,1475.50,1476.00,1475.50,1476.00,114,0,114.00
11/08/2007,21:33,1475.75,1476.50,1475.75,1476.25,34,6,40.00
11/08/2007,21:34,1476.25,1476.50,1476.25,1476.50,3,1,4.00
11/08/2007,21:35,1476.50,1476.50,1476.25,1476.25,4,10,14.00
11/08/2007,21:36,1476.50,1476.50,1476.25,1476.50,2,1,3.00
11/08/2007,21:37,1476.50,1476.75,1476.50,1476.75,27,0,27.00
11/08/2007,21:38,1476.50,1476.75,1476.50,1476.75,1,1,2.00
11/08/2007,21:39,1476.75,1477.00,1476.75,1476.75,12,1,13.00
11/08/2007,21:40,1476.50,1476.75,1476.50,1476.75,3,1,4.00
11/08/2007,21:41,1477.00,1477.00,1477.00,1477.00,3,0,3.00
11/08/2007,21:42,1477.00,1477.00,1476.75,1476.75,70,1,71.00
11/08/2007,21:43,1476.75,1477.25,1476.75,1477.25,47,1,48.00
11/08/2007,21:44,1477.25,1477.25,1477.00,1477.25,16,1,17.00
11/08/2007,21:45,1477.25,1477.25,1477.00,1477.00,3,2,5.00
11/08/2007,21:46,1477.00,1477.00,1476.75,1477.00,4,14,18.00
11/08/2007,21:47,1477.00,1477.00,1477.00,1477.00,8,0,8.00
11/08/2007,21:48,1477.00,1477.00,1477.00,1477.00,9,0,9.00
11/08/2007,21:49,1477.25,1477.25,1477.25,1477.25,32,0,32.00
11/08/2007,21:50,1477.25,1478.25,1477.25,1478.00,540,49,589.00
11/08/2007,21:51,1478.00,1478.25,1478.00,1478.25,14,9,23.00
11/08/2007,21:52,1478.25,1478.50,1478.25,1478.25,33,4,37.00
11/08/2007,21:53,1478.25,1478.25,1478.25,1478.25,0,11,11.00
11/08/2007,21:54,1478.25,1478.25,1478.00,1478.00,0,28,28.00
11/08/2007,21:55,1478.00,1478.00,1478.00,1478.00,0,8,8.00
11/08/2007,21:56,1478.00,1478.00,1478.00,1478.00,0,14,14.00
11/08/2007,21:57,1477.75,1478.25,1477.75,1478.25,15,4,19.00
11/08/2007,21:58,1478.25,1478.50,1478.25,1478.50,16,0,16.00
11/08/2007,21:59,1478.25,1478.50,1478.25,1478.50,21,5,26.00
11/08/2007,22:00,1478.50,1478.75,1478.50,1478.75,38,5,43.00
11/08/2007,22:01,1478.50,1478.75,1478.50,1478.50,4,26,30.00
11/08/2007,22:03,1478.25,1478.50,1478.25,1478.50,13,15,28.00
11/08/2007,22:04,1478.75,1478.75,1478.50,1478.50,1,11,12.00
11/08/2007,22:05,1478.75,1479.00,1478.50,1478.50,76,14,90.00
11/08/2007,22:07,1478.75,1478.75,1478.75,1478.75,43,0,43.00
11/08/2007,22:08,1478.75,1479.00,1478.75,1479.00,226,3,229.00
11/08/2007,22:09,1479.00,1479.25,1478.75,1479.00,72,3,75.00
11/08/2007,22:10,1479.00,1479.25,1479.00,1479.25,1,21,22.00
11/08/2007,22:11,1479.25,1479.25,1479.25,1479.25,15,0,15.00
11/08/2007,22:12,1479.25,1479.25,1479.25,1479.25,44,0,44.00
11/08/2007,22:13,1479.25,1479.25,1479.25,1479.25,1,0,1.00
11/08/2007,22:14,1479.25,1479.25,1479.00,1479.25,53,11,64.00
11/08/2007,22:15,1479.25,1479.50,1479.25,1479.25,37,12,49.00
11/08/2007,22:16,1479.50,1479.75,1479.50,1479.50,114,17,131.00
11/08/2007,22:17,1479.50,1479.50,1479.50,1479.50,0,1,1.00
11/08/2007,22:18,1479.50,1480.00,1479.25,1479.75,119,38,157.00
11/08/2007,22:19,1479.75,1480.00,1479.75,1479.75,1,61,62.00
11/08/2007,22:20,1479.75,1479.75,1479.75,1479.75,0,17,17.00
11/08/2007,22:21,1479.75,1480.00,1479.75,1480.00,3,9,12.00
11/08/2007,22:22,1480.00,1480.00,1479.50,1479.50,30,20,50.00
11/08/2007,22:23,1479.75,1480.00,1479.75,1479.75,258,16,274.00
11/08/2007,22:24,1480.00,1480.00,1479.75,1479.75,54,7,61.00
11/08/2007,22:25,1479.75,1479.75,1479.75,1479.75,0,4,4.00
11/08/2007,22:26,1479.75,1479.75,1479.75,1479.75,0,11,11.00
11/08/2007,22:27,1479.75,1479.75,1479.75,1479.75,0,10,10.00
11/08/2007,22:28,1479.75,1479.75,1479.50,1479.75,6,16,22.00
11/08/2007,22:29,1479.75,1480.00,1479.50,1480.00,198,8,206.00
11/08/2007,22:30,1480.00,1480.00,1479.75,1480.00,9,2,11.00
11/08/2007,22:31,1480.00,1480.00,1479.75,1480.00,255,4,259.00
11/08/2007,22:32,1480.00,1480.00,1479.75,1479.75,533,11,544.00
11/08/2007,22:33,1479.75,1480.00,1479.75,1479.75,37,4,41.00
11/08/2007,22:34,1480.00,1480.00,1480.00,1480.00,63,0,63.00
11/08/2007,22:36,1480.00,1480.00,1479.75,1479.75,17,8,25.00
11/08/2007,22:37,1480.00,1480.00,1480.00,1480.00,1,0,1.00
11/08/2007,22:38,1480.00,1480.00,1480.00,1480.00,2,0,2.00
11/08/2007,22:39,1480.00,1480.00,1479.75,1479.75,2,26,28.00
11/08/2007,22:40,1479.75,1480.00,1479.75,1480.00,1,1,2.00
11/08/2007,22:41,1480.00,1480.00,1480.00,1480.00,5,0,5.00
11/08/2007,22:42,1480.00,1480.00,1479.25,1479.25,27,155,182.00
11/08/2007,22:43,1479.25,1479.25,1479.25,1479.25,0,5,5.00
11/08/2007,22:44,1479.25,1479.25,1479.25,1479.25,0,13,13.00
11/08/2007,22:45,1479.25,1479.25,1479.25,1479.25,0,1,1.00
11/08/2007,22:46,1479.25,1479.25,1479.00,1479.00,0,48,48.00
11/08/2007,22:47,1479.00,1479.25,1479.00,1479.00,7,2,9.00
11/08/2007,22:48,1479.25,1479.75,1479.00,1479.50,45,22,67.00
11/08/2007,22:49,1479.50,1479.50,1479.50,1479.50,0,27,27.00
11/08/2007,22:50,1479.50,1479.50,1479.50,1479.50,0,3,3.00
11/08/2007,22:51,1479.50,1479.50,1479.50,1479.50,0,5,5.00
11/08/2007,22:52,1479.75,1479.75,1479.75,1479.75,16,0,16.00
11/08/2007,22:53,1479.50,1480.00,1479.50,1480.00,35,2,37.00
11/08/2007,22:54,1479.75,1480.00,1479.75,1480.00,100,1,101.00
11/08/2007,22:55,1480.00,1480.00,1479.75,1479.75,1,1,2.00
11/08/2007,22:56,1480.00,1480.00,1480.00,1480.00,62,0,62.00
11/08/2007,22:59,1479.75,1480.00,1479.75,1479.75,6,13,19.00
11/08/2007,23:00,1479.75,1480.00,1479.75,1480.00,3,9,12.00
11/08/2007,23:01,1479.75,1479.75,1479.75,1479.75,0,3,3.00
11/08/2007,23:02,1479.75,1480.00,1479.75,1479.75,1,54,55.00
11/08/2007,23:03,1479.50,1479.75,1479.50,1479.75,2,1,3.00
11/08/2007,23:04,1479.75,1479.75,1479.75,1479.75,3,0,3.00
11/08/2007,23:06,1479.75,1479.75,1479.75,1479.75,6,0,6.00
11/08/2007,23:07,1479.75,1480.00,1479.75,1480.00,6,0,6.00
11/08/2007,23:08,1480.00,1480.00,1479.75,1479.75,71,2,73.00
11/08/2007,23:09,1479.75,1479.75,1479.75,1479.75,0,1,1.00
11/08/2007,23:10,1479.75,1479.75,1479.75,1479.75,0,1,1.00
11/08/2007,23:11,1479.75,1479.75,1479.75,1479.75,0,4,4.00
11/08/2007,23:12,1480.00,1480.00,1479.75,1479.75,1,3,4.00
11/08/2007,23:13,1479.75,1479.75,1479.75,1479.75,0,1,1.00
11/08/2007,23:15,1480.00,1480.00,1479.75,1479.75,31,1,32.00
11/08/2007,23:16,1479.75,1479.75,1479.50,1479.50,0,15,15.00
11/08/2007,23:17,1479.75,1480.00,1479.75,1479.75,52,7,59.00
11/08/2007,23:18,1479.50,1479.75,1479.50,1479.50,21,4,25.00
11/08/2007,23:19,1479.50,1480.00,1479.50,1480.00,51,2,53.00
11/08/2007,23:20,1479.50,1479.50,1479.50,1479.50,0,2,2.00
11/08/2007,23:21,1479.75,1480.00,1479.50,1480.00,52,4,56.00
11/08/2007,23:22,1479.75,1480.00,1479.25,1480.00,50,20,70.00
11/08/2007,23:23,1479.75,1479.75,1479.75,1479.75,0,6,6.00
11/08/2007,23:24,1479.75,1480.00,1479.75,1480.00,8,7,15.00
11/08/2007,23:26,1479.75,1479.75,1479.75,1479.75,0,27,27.00
11/08/2007,23:27,1479.75,1479.75,1479.75,1479.75,0,34,34.00
11/08/2007,23:28,1479.75,1480.00,1479.75,1480.00,1,36,37.00
11/08/2007,23:29,1479.75,1479.75,1479.75,1479.75,0,58,58.00
11/08/2007,23:30,1479.75,1479.75,1479.50,1479.50,0,2,2.00
11/08/2007,23:31,1479.50,1479.75,1479.50,1479.75,3,2,5.00
11/08/2007,23:33,1479.50,1479.50,1479.25,1479.25,0,80,80.00
11/08/2007,23:34,1479.25,1479.25,1479.00,1479.25,1,161,162.00
11/08/2007,23:36,1479.00,1479.00,1479.00,1479.00,0,7,7.00
11/08/2007,23:37,1479.00,1479.00,1479.00,1479.00,0,19,19.00
11/08/2007,23:38,1479.25,1479.25,1479.25,1479.25,2,0,2.00
11/08/2007,23:39,1479.00,1479.25,1479.00,1479.25,7,1,8.00
11/08/2007,23:40,1479.00,1479.50,1479.00,1479.25,15,46,61.00
11/08/2007,23:41,1479.50,1479.50,1478.75,1479.00,3,162,165.00
11/08/2007,23:42,1478.75,1479.00,1478.75,1479.00,4,4,8.00
11/08/2007,23:44,1479.00,1479.50,1479.00,1479.50,42,0,42.00
11/08/2007,23:45,1479.25,1479.25,1478.75,1479.00,2,20,22.00
11/08/2007,23:46,1479.00,1479.00,1478.75,1478.75,16,2,18.00
11/08/2007,23:47,1479.00,1479.00,1479.00,1479.00,11,0,11.00
11/08/2007,23:48,1478.75,1478.75,1478.00,1478.00,2,123,125.00
11/08/2007,23:49,1478.00,1478.00,1477.50,1477.75,20,41,61.00
11/08/2007,23:50,1477.50,1477.75,1477.25,1477.75,4,54,58.00
11/08/2007,23:52,1477.50,1477.50,1477.50,1477.50,0,7,7.00
11/08/2007,23:53,1477.50,1477.75,1477.50,1477.50,1,9,10.00
11/08/2007,23:54,1477.50,1478.00,1477.50,1477.75,117,31,148.00
11/08/2007,23:55,1478.00,1478.00,1477.50,1477.50,1,44,45.00
11/08/2007,23:56,1477.50,1477.50,1477.25,1477.25,0,153,153.00
11/08/2007,23:57,1477.25,1478.00,1477.25,1478.00,83,5,88.00
11/08/2007,23:58,1477.75,1478.00,1477.75,1478.00,51,27,78.00
11/08/2007,23:59,1478.00,1478.00,1478.00,1478.00,12,0,12.00
11/09/2007,00:00,1478.00,1478.50,1478.00,1478.25,56,46,102.00
11/09/2007,00:01,1478.00,1478.25,1477.75,1478.00,60,28,88.00
11/09/2007,00:02,1478.00,1478.50,1478.00,1478.25,80,5,85.00
11/09/2007,00:03,1478.25,1478.25,1478.25,1478.25,0,21,21.00
11/09/2007,00:04,1478.50,1478.50,1478.50,1478.50,1,0,1.00
11/09/2007,00:05,1478.50,1479.25,1478.50,1478.75,58,11,69.00
11/09/2007,00:06,1478.75,1478.75,1478.25,1478.25,0,16,16.00
11/09/2007,00:07,1478.50,1478.75,1478.50,1478.75,5,0,5.00
11/09/2007,00:08,1478.50,1478.50,1478.50,1478.50,0,1,1.00
11/09/2007,00:09,1478.50,1478.50,1478.50,1478.50,0,1,1.00
11/09/2007,00:10,1478.25,1478.50,1478.25,1478.25,1,18,19.00
11/09/2007,00:11,1478.25,1478.50,1478.25,1478.25,2,30,32.00
11/09/2007,00:12,1478.00,1478.00,1478.00,1478.00,0,1,1.00
11/09/2007,00:13,1478.00,1478.00,1478.00,1478.00,0,3,3.00
11/09/2007,00:14,1478.00,1478.00,1477.50,1477.50,0,57,57.00
11/09/2007,00:15,1477.75,1477.75,1477.50,1477.50,1,1,2.00
11/09/2007,00:16,1477.75,1478.00,1477.75,1477.75,20,8,28.00
11/09/2007,00:17,1477.75,1478.00,1477.75,1478.00,1,23,24.00
11/09/2007,00:18,1477.75,1477.75,1477.50,1477.50,0,6,6.00
11/09/2007,00:19,1477.75,1477.75,1477.75,1477.75,31,0,31.00
11/09/2007,00:21,1477.75,1477.75,1477.75,1477.75,18,0,18.00
11/09/2007,00:22,1477.75,1477.75,1477.75,1477.75,2,0,2.00
11/09/2007,00:23,1477.50,1477.50,1477.50,1477.50,0,4,4.00
11/09/2007,00:24,1477.75,1477.75,1477.75,1477.75,5,0,5.00
11/09/2007,00:27,1477.75,1477.75,1477.50,1477.75,23,5,28.00
11/09/2007,00:28,1477.75,1477.75,1477.75,1477.75,6,0,6.00
11/09/2007,00:29,1477.75,1478.00,1477.75,1477.75,8,8,16.00
11/09/2007,00:30,1478.00,1478.00,1477.75,1478.00,5,22,27.00
11/09/2007,00:31,1477.75,1478.00,1477.75,1478.00,1,10,11.00
11/09/2007,00:32,1477.75,1477.75,1477.75,1477.75,0,69,69.00
11/09/2007,00:34,1477.50,1478.00,1477.50,1477.75,224,72,296.00
11/09/2007,00:35,1477.75,1477.75,1477.75,1477.75,17,0,17.00
11/09/2007,00:37,1477.50,1477.50,1477.25,1477.50,15,8,23.00
11/09/2007,00:38,1477.75,1477.75,1477.75,1477.75,24,0,24.00
11/09/2007,00:39,1477.75,1477.75,1477.75,1477.75,3,0,3.00
11/09/2007,00:40,1477.75,1477.75,1477.75,1477.75,4,0,4.00
11/09/2007,00:41,1477.75,1477.75,1477.50,1477.50,2,56,58.00
11/09/2007,00:42,1477.50,1477.50,1477.50,1477.50,0,2,2.00
11/09/2007,00:43,1477.50,1477.50,1477.25,1477.50,25,26,51.00
11/09/2007,00:44,1477.25,1477.25,1477.00,1477.00,0,63,63.00
11/09/2007,00:45,1476.75,1476.75,1475.50,1475.50,59,139,198.00
11/09/2007,00:46,1475.75,1476.00,1475.50,1476.00,92,110,202.00
11/09/2007,00:47,1476.00,1476.25,1475.50,1475.75,51,36,87.00
11/09/2007,00:48,1475.75,1475.75,1475.50,1475.75,3,15,18.00
11/09/2007,00:49,1475.75,1475.75,1475.75,1475.75,20,0,20.00
11/09/2007,00:50,1475.75,1476.25,1475.75,1476.25,116,0,116.00
11/09/2007,00:51,1476.00,1476.25,1476.00,1476.00,6,79,85.00
11/09/2007,00:52,1475.75,1476.00,1475.75,1475.75,114,2,116.00
11/09/2007,00:53,1475.75,1476.00,1475.50,1475.75,15,114,129.00
11/09/2007,00:54,1475.75,1475.75,1475.25,1475.25,4,105,109.00
11/09/2007,00:55,1475.25,1475.25,1474.75,1475.25,106,65,171.00
11/09/2007,00:56,1475.50,1475.50,1475.00,1475.00,2,69,71.00
11/09/2007,00:57,1475.00,1475.00,1474.75,1475.00,1,47,48.00
11/09/2007,00:58,1475.00,1475.50,1474.75,1475.50,109,10,119.00
11/09/2007,00:59,1475.50,1475.75,1475.50,1475.75,126,2,128.00
11/09/2007,01:00,1476.00,1476.50,1476.00,1476.00,106,79,185.00
11/09/2007,01:01,1476.00,1477.75,1476.00,1476.25,311,62,373.00
11/09/2007,01:02,1476.50,1476.75,1476.25,1476.50,129,18,147.00
11/09/2007,01:03,1476.25,1477.00,1476.25,1476.50,47,2,49.00
11/09/2007,01:04,1476.75,1476.75,1476.75,1476.75,38,0,38.00
11/09/2007,01:05,1476.50,1477.00,1476.50,1477.00,28,3,31.00
11/09/2007,01:06,1477.00,1477.50,1477.00,1477.50,89,4,93.00
11/09/2007,01:07,1477.25,1477.25,1477.00,1477.25,13,20,33.00
11/09/2007,01:08,1477.25,1477.75,1477.25,1477.75,82,1,83.00
11/09/2007,01:09,1477.50,1477.50,1477.25,1477.50,42,70,112.00
11/09/2007,01:10,1477.50,1477.50,1477.25,1477.50,12,1,13.00
11/09/2007,01:11,1477.50,1477.75,1477.25,1477.75,95,11,106.00
11/09/2007,01:12,1478.00,1478.25,1477.75,1477.75,179,32,211.00
11/09/2007,01:13,1478.00,1478.25,1477.75,1477.75,41,10,51.00
11/09/2007,01:14,1477.75,1478.00,1477.50,1477.75,7,60,67.00
11/09/2007,01:15,1477.75,1478.00,1477.50,1477.75,14,17,31.00
11/09/2007,01:16,1477.75,1477.75,1477.50,1477.50,19,101,120.00
11/09/2007,01:17,1477.50,1477.75,1477.50,1477.50,27,32,59.00
11/09/2007,01:18,1477.50,1477.75,1477.25,1477.25,32,81,113.00
11/09/2007,01:19,1477.50,1477.75,1477.25,1477.25,90,72,162.00
11/09/2007,01:20,1477.25,1477.25,1476.75,1477.00,11,120,131.00
11/09/2007,01:21,1477.25,1477.50,1477.25,1477.25,19,53,72.00
11/09/2007,01:22,1477.25,1477.25,1477.00,1477.25,4,29,33.00
11/09/2007,01:23,1477.00,1477.25,1477.00,1477.00,7,18,25.00
11/09/2007,01:24,1476.75,1477.00,1476.75,1476.75,29,109,138.00
11/09/2007,01:25,1476.75,1476.75,1476.25,1476.50,67,138,205.00
11/09/2007,01:26,1476.50,1476.50,1475.75,1476.00,73,114,187.00
11/09/2007,01:27,1476.25,1476.25,1476.25,1476.25,145,0,145.00
11/09/2007,01:28,1476.25,1476.25,1476.25,1476.25,22,0,22.00
11/09/2007,01:29,1476.25,1476.25,1476.25,1476.25,24,0,24.00
11/09/2007,01:30,1476.50,1476.50,1476.25,1476.50,9,6,15.00
11/09/2007,01:31,1476.25,1477.00,1476.25,1477.00,173,35,208.00
11/09/2007,01:32,1477.00,1477.50,1477.00,1477.50,186,8,194.00
11/09/2007,01:33,1477.50,1477.50,1477.25,1477.25,1,6,7.00
11/09/2007,01:34,1477.25,1477.50,1477.00,1477.50,53,2,55.00
11/09/2007,01:35,1477.50,1477.75,1476.75,1476.75,15,76,91.00
11/09/2007,01:36,1477.00,1477.00,1476.50,1476.75,23,27,50.00
11/09/2007,01:37,1476.75,1476.75,1476.75,1476.75,31,0,31.00
11/09/2007,01:38,1476.75,1477.25,1476.75,1477.25,43,0,43.00
11/09/2007,01:39,1477.25,1477.50,1477.00,1477.25,19,48,67.00
11/09/2007,01:40,1477.00,1477.00,1476.75,1476.75,0,66,66.00
11/09/2007,01:41,1477.00,1477.25,1477.00,1477.00,47,1,48.00
11/09/2007,01:42,1477.00,1477.25,1477.00,1477.00,1,27,28.00
11/09/2007,01:43,1477.00,1477.50,1477.00,1477.00,74,39,113.00
11/09/2007,01:44,1477.00,1477.50,1477.00,1477.50,96,1,97.00
11/09/2007,01:45,1477.50,1477.75,1477.50,1477.75,42,2,44.00
11/09/2007,01:46,1477.75,1478.50,1477.75,1478.50,580,147,727.00
11/09/2007,01:47,1478.25,1478.75,1478.25,1478.75,289,150,439.00
11/09/2007,01:48,1478.75,1479.25,1478.25,1478.50,332,97,429.00
11/09/2007,01:49,1478.25,1478.50,1478.00,1478.25,68,126,194.00
11/09/2007,01:50,1478.25,1478.25,1477.50,1477.75,176,116,292.00
11/09/2007,01:51,1477.50,1477.50,1477.25,1477.50,43,67,110.00
11/09/2007,01:52,1477.75,1477.75,1477.75,1477.75,8,0,8.00
11/09/2007,01:53,1477.50,1477.50,1477.00,1477.00,0,251,251.00
11/09/2007,01:54,1477.00,1477.25,1476.50,1477.25,119,55,174.00
11/09/2007,01:55,1477.50,1477.75,1477.00,1477.25,308,16,324.00
11/09/2007,01:56,1477.50,1477.75,1477.50,1477.50,45,1,46.00
11/09/2007,01:57,1477.25,1477.50,1476.75,1477.00,165,160,325.00
11/09/2007,01:58,1477.00,1477.75,1476.75,1477.50,197,3,200.00
11/09/2007,01:59,1477.25,1478.25,1477.25,1478.25,178,10,188.00
11/09/2007,02:00,1478.00,1478.25,1477.00,1477.00,2,438,440.00
11/09/2007,02:01,1477.00,1477.00,1476.25,1476.50,178,447,625.00
11/09/2007,02:02,1476.25,1476.75,1476.00,1476.00,161,202,363.00
11/09/2007,02:03,1476.25,1476.50,1475.50,1476.25,346,262,608.00
11/09/2007,02:04,1476.00,1477.25,1476.00,1476.50,339,87,426.00
11/09/2007,02:05,1476.25,1476.75,1476.00,1476.25,228,301,529.00
11/09/2007,02:06,1476.75,1476.75,1475.75,1476.25,318,119,437.00
11/09/2007,02:07,1476.25,1476.75,1476.00,1476.00,202,118,320.00
11/09/2007,02:08,1476.00,1476.25,1475.75,1476.25,43,122,165.00
11/09/2007,02:09,1476.25,1476.50,1475.75,1475.75,34,78,112.00
11/09/2007,02:10,1475.75,1475.75,1475.25,1475.50,199,433,632.00
11/09/2007,02:11,1475.75,1476.25,1475.50,1475.50,212,264,476.00
11/09/2007,02:12,1475.75,1476.25,1475.75,1476.00,86,1,87.00
11/09/2007,02:13,1475.75,1475.75,1475.75,1475.75,0,4,4.00
11/09/2007,02:14,1475.75,1475.75,1475.50,1475.50,0,213,213.00
11/09/2007,02:15,1475.50,1475.50,1474.50,1474.75,33,498,531.00
11/09/2007,02:16,1475.00,1475.50,1474.75,1474.75,196,230,426.00
11/09/2007,02:17,1474.75,1475.75,1474.75,1475.50,276,214,490.00
11/09/2007,02:18,1475.50,1476.00,1475.25,1475.50,154,189,343.00
11/09/2007,02:19,1475.50,1475.50,1475.00,1475.50,127,43,170.00
11/09/2007,02:20,1475.50,1476.00,1475.50,1475.75,77,36,113.00
11/09/2007,02:21,1476.00,1476.00,1475.50,1476.00,104,137,241.00
11/09/2007,02:22,1476.25,1476.50,1476.00,1476.50,163,43,206.00
11/09/2007,02:23,1476.50,1476.75,1476.25,1476.50,356,70,426.00
11/09/2007,02:24,1476.25,1476.50,1476.00,1476.25,203,478,681.00
11/09/2007,02:25,1476.50,1477.00,1476.25,1477.00,429,9,438.00
11/09/2007,02:26,1477.00,1478.00,1477.00,1477.50,628,332,960.00
11/09/2007,02:27,1477.50,1477.75,1477.50,1477.50,151,240,391.00
11/09/2007,02:28,1477.75,1478.25,1477.75,1478.00,360,14,374.00
11/09/2007,02:29,1478.00,1478.50,1477.75,1478.50,145,71,216.00
11/09/2007,02:30,1478.50,1479.25,1478.25,1479.25,415,103,518.00
11/09/2007,02:31,1479.25,1479.50,1479.00,1479.50,698,71,769.00
11/09/2007,02:32,1479.50,1479.75,1479.25,1479.75,129,89,218.00
11/09/2007,02:33,1479.50,1480.25,1479.00,1479.75,806,515,1321.00
11/09/2007,02:34,1479.75,1480.25,1479.00,1479.50,364,314,678.00
11/09/2007,02:35,1479.25,1479.50,1478.75,1479.25,178,206,384.00
11/09/2007,02:36,1479.50,1479.50,1479.25,1479.25,22,103,125.00
11/09/2007,02:37,1479.25,1479.50,1479.00,1479.25,15,66,81.00
11/09/2007,02:38,1479.25,1479.50,1479.25,1479.50,37,13,50.00
11/09/2007,02:39,1479.50,1479.50,1478.50,1478.50,200,354,554.00
11/09/2007,02:40,1478.50,1478.75,1478.00,1478.50,85,261,346.00
11/09/2007,02:41,1478.50,1478.50,1477.50,1477.50,125,395,520.00
11/09/2007,02:42,1477.75,1478.50,1477.75,1478.00,365,155,520.00
11/09/2007,02:43,1478.25,1478.50,1478.25,1478.50,40,0,40.00
11/09/2007,02:44,1478.75,1479.00,1478.25,1478.25,54,294,348.00
11/09/2007,02:45,1478.25,1478.25,1477.25,1477.25,6,271,277.00
11/09/2007,02:46,1477.50,1477.75,1477.00,1477.50,60,83,143.00
11/09/2007,02:47,1477.50,1477.75,1477.50,1477.75,74,116,190.00
11/09/2007,02:48,1477.50,1478.00,1477.25,1478.00,83,11,94.00
11/09/2007,02:49,1478.00,1478.25,1477.75,1477.75,26,40,66.00
11/09/2007,02:50,1478.00,1478.00,1477.75,1478.00,56,4,60.00
11/09/2007,02:51,1478.00,1478.25,1477.75,1478.00,394,55,449.00
11/09/2007,02:52,1478.25,1478.25,1477.75,1478.25,89,38,127.00
11/09/2007,02:53,1478.25,1478.25,1477.75,1477.75,91,245,336.00
11/09/2007,02:54,1477.50,1478.00,1477.50,1477.50,35,48,83.00
11/09/2007,02:55,1477.50,1477.75,1477.25,1477.50,147,128,275.00
11/09/2007,02:56,1477.75,1477.75,1477.00,1477.25,85,109,194.00
11/09/2007,02:57,1477.25,1477.50,1477.00,1477.50,168,265,433.00
11/09/2007,02:58,1477.75,1477.75,1477.00,1477.25,88,48,136.00
11/09/2007,02:59,1477.25,1477.75,1477.25,1477.50,96,41,137.00
11/09/2007,03:00,1477.50,1478.25,1477.50,1477.50,49,83,132.00
11/09/2007,03:01,1477.75,1478.25,1477.50,1478.00,61,92,153.00
11/09/2007,03:02,1478.00,1478.25,1477.75,1478.25,66,48,114.00
11/09/2007,03:03,1478.25,1478.25,1477.50,1477.75,31,198,229.00
11/09/2007,03:04,1477.75,1478.00,1477.50,1477.75,62,33,95.00
11/09/2007,03:05,1477.75,1477.75,1477.00,1477.25,141,225,366.00
11/09/2007,03:06,1477.00,1477.75,1477.00,1477.75,179,204,383.00
11/09/2007,03:07,1477.75,1478.00,1477.75,1477.75,142,5,147.00
11/09/2007,03:08,1477.75,1477.75,1477.25,1477.50,15,104,119.00
11/09/2007,03:09,1477.75,1478.00,1477.50,1477.75,31,7,38.00
11/09/2007,03:10,1477.50,1478.25,1477.50,1478.25,145,75,220.00
11/09/2007,03:11,1478.25,1478.50,1477.75,1478.00,71,137,208.00
11/09/2007,03:12,1478.25,1479.00,1478.25,1478.75,239,49,288.00
11/09/2007,03:13,1478.50,1478.50,1478.25,1478.25,0,161,161.00
11/09/2007,03:14,1478.00,1478.50,1478.00,1478.50,20,2,22.00
11/09/2007,03:15,1478.25,1478.25,1478.00,1478.00,0,108,108.00
11/09/2007,03:16,1477.75,1478.25,1477.75,1478.25,238,3,241.00
11/09/2007,03:17,1478.25,1478.50,1478.25,1478.50,10,24,34.00
11/09/2007,03:18,1478.50,1479.00,1478.25,1479.00,116,5,121.00
11/09/2007,03:19,1478.75,1479.00,1478.50,1478.50,119,48,167.00
11/09/2007,03:20,1478.50,1478.50,1478.25,1478.50,2,314,316.00
11/09/2007,03:21,1478.25,1478.50,1478.25,1478.50,43,2,45.00
11/09/2007,03:22,1478.50,1479.00,1478.50,1479.00,121,54,175.00
11/09/2007,03:23,1478.75,1479.00,1478.25,1478.50,120,142,262.00
11/09/2007,03:24,1478.50,1478.50,1478.25,1478.25,0,97,97.00
11/09/2007,03:25,1478.25,1478.50,1478.25,1478.50,7,53,60.00
11/09/2007,03:26,1478.25,1478.25,1478.25,1478.25,0,9,9.00
11/09/2007,03:27,1478.50,1478.50,1478.00,1478.25,39,6,45.00
11/09/2007,03:28,1478.50,1478.50,1478.25,1478.50,11,1,12.00
11/09/2007,03:29,1478.25,1478.25,1478.25,1478.25,0,124,124.00
11/09/2007,03:30,1478.25,1478.50,1478.25,1478.50,2,216,218.00
11/09/2007,03:31,1478.25,1478.50,1478.25,1478.50,2,21,23.00
11/09/2007,03:32,1478.50,1478.50,1478.25,1478.25,17,16,33.00
11/09/2007,03:33,1478.25,1478.75,1478.25,1478.50,137,29,166.00
11/09/2007,03:34,1478.50,1478.50,1478.25,1478.25,0,83,83.00
11/09/2007,03:35,1478.00,1478.00,1477.50,1477.50,84,257,341.00
11/09/2007,03:36,1477.50,1477.75,1477.25,1477.50,14,166,180.00
11/09/2007,03:37,1477.50,1477.50,1477.50,1477.50,35,0,35.00
11/09/2007,03:38,1477.25,1477.25,1476.25,1476.75,452,809,1261.00
11/09/2007,03:39,1476.75,1476.75,1475.75,1476.00,40,462,502.00
11/09/2007,03:40,1476.25,1476.25,1476.00,1476.25,150,1,151.00
11/09/2007,03:41,1476.25,1476.25,1476.00,1476.25,403,1,404.00
11/09/2007,03:42,1476.25,1476.25,1476.25,1476.25,60,0,60.00
11/09/2007,03:43,1476.25,1476.75,1476.25,1476.25,120,32,152.00
11/09/2007,03:44,1476.25,1476.25,1476.00,1476.25,35,18,53.00
11/09/2007,03:45,1476.25,1476.25,1475.75,1475.75,48,113,161.00
11/09/2007,03:46,1475.75,1476.00,1475.50,1475.50,178,241,419.00
11/09/2007,03:47,1475.50,1476.00,1475.50,1475.50,159,704,863.00
11/09/2007,03:48,1475.50,1475.75,1475.00,1475.00,151,325,476.00
11/09/2007,03:49,1475.00,1475.50,1475.00,1475.00,45,127,172.00
11/09/2007,03:50,1475.25,1475.50,1475.00,1475.00,81,245,326.00
11/09/2007,03:51,1474.75,1475.25,1474.75,1475.25,134,142,276.00
11/09/2007,03:52,1475.50,1475.75,1475.25,1475.50,130,122,252.00
11/09/2007,03:53,1475.75,1475.75,1475.25,1475.50,197,44,241.00
11/09/2007,03:54,1475.50,1475.75,1475.25,1475.50,113,134,247.00
11/09/2007,03:55,1475.50,1475.75,1475.50,1475.50,62,7,69.00
11/09/2007,03:56,1475.50,1476.00,1475.50,1476.00,85,113,198.00
11/09/2007,03:57,1475.75,1476.00,1475.50,1475.50,1,115,116.00
11/09/2007,03:58,1475.50,1475.75,1475.50,1475.75,12,17,29.00
11/09/2007,03:59,1475.50,1475.75,1475.50,1475.75,84,1,85.00
11/09/2007,04:00,1475.75,1476.50,1475.75,1476.25,103,21,124.00
11/09/2007,04:01,1476.50,1476.75,1476.00,1476.00,261,236,497.00
11/09/2007,04:02,1476.00,1476.25,1475.75,1476.00,7,145,152.00
11/09/2007,04:03,1476.00,1476.00,1475.75,1475.75,28,204,232.00
11/09/2007,04:04,1475.75,1475.75,1475.00,1475.25,115,379,494.00
11/09/2007,04:05,1475.25,1475.75,1475.00,1475.25,366,249,615.00
11/09/2007,04:06,1475.25,1475.50,1474.75,1474.75,56,163,219.00
11/09/2007,04:07,1474.75,1475.00,1474.50,1474.50,129,183,312.00
11/09/2007,04:08,1474.50,1474.75,1474.25,1474.75,105,98,203.00
11/09/2007,04:09,1474.75,1474.75,1474.50,1474.50,28,29,57.00
11/09/2007,04:10,1474.50,1474.50,1474.25,1474.50,9,66,75.00
11/09/2007,04:11,1474.25,1474.50,1474.25,1474.50,104,115,219.00
11/09/2007,04:12,1474.25,1474.25,1473.50,1473.75,57,392,449.00
11/09/2007,04:13,1474.00,1474.00,1473.25,1473.50,66,201,267.00
11/09/2007,04:14,1473.50,1473.75,1473.50,1473.75,108,6,114.00
11/09/2007,04:15,1473.75,1473.75,1473.50,1473.50,179,65,244.00
11/09/2007,04:16,1473.25,1473.75,1473.25,1473.75,201,111,312.00
11/09/2007,04:17,1473.75,1474.75,1473.75,1474.75,188,4,192.00
11/09/2007,04:18,1474.75,1474.75,1474.50,1474.50,196,60,256.00
11/09/2007,04:19,1474.50,1475.00,1474.25,1474.75,348,94,442.00
11/09/2007,04:20,1474.75,1474.75,1474.50,1474.50,122,112,234.00
11/09/2007,04:21,1474.25,1474.75,1474.25,1474.25,7,143,150.00
11/09/2007,04:22,1474.25,1474.25,1474.00,1474.00,1,62,63.00
11/09/2007,04:23,1474.00,1474.00,1473.50,1473.50,214,281,495.00
11/09/2007,04:24,1473.75,1474.00,1473.50,1473.75,128,52,180.00
11/09/2007,04:25,1473.75,1474.00,1473.75,1473.75,98,95,193.00
11/09/2007,04:26,1473.75,1474.00,1473.50,1474.00,25,157,182.00
11/09/2007,04:27,1474.00,1474.25,1473.75,1474.00,147,15,162.00
11/09/2007,04:28,1473.75,1474.25,1473.75,1474.00,72,6,78.00
11/09/2007,04:29,1474.00,1474.25,1474.00,1474.00,6,121,127.00
11/09/2007,04:30,1474.00,1474.25,1474.00,1474.00,28,122,150.00
11/09/2007,04:31,1474.00,1474.50,1474.00,1474.50,149,313,462.00
11/09/2007,04:32,1474.25,1474.50,1474.00,1474.00,48,312,360.00
11/09/2007,04:33,1473.75,1474.00,1473.50,1473.75,87,650,737.00
11/09/2007,04:34,1473.50,1474.00,1473.50,1473.75,158,87,245.00
11/09/2007,04:35,1473.50,1473.50,1473.00,1473.25,17,257,274.00
11/09/2007,04:36,1473.50,1473.50,1473.25,1473.25,14,6,20.00
11/09/2007,04:37,1473.25,1473.50,1472.75,1472.75,9,496,505.00
11/09/2007,04:38,1473.00,1473.25,1472.50,1472.75,190,311,501.00
11/09/2007,04:39,1472.75,1472.75,1471.25,1471.25,532,1535,2067.00
11/09/2007,04:40,1471.50,1471.50,1469.75,1469.75,589,1223,1812.00
11/09/2007,04:41,1469.75,1470.50,1469.00,1470.50,945,970,1915.00
11/09/2007,04:42,1470.75,1472.25,1470.50,1472.00,638,209,847.00
11/09/2007,04:43,1472.00,1472.00,1471.00,1471.25,113,171,284.00
11/09/2007,04:44,1471.25,1471.25,1470.50,1471.25,87,174,261.00
11/09/2007,04:45,1471.25,1471.25,1470.00,1470.25,39,157,196.00
11/09/2007,04:46,1470.25,1470.75,1470.00,1470.00,57,80,137.00
11/09/2007,04:47,1470.25,1470.25,1469.50,1469.75,29,114,143.00
11/09/2007,04:48,1469.75,1470.25,1469.50,1469.50,111,106,217.00
11/09/2007,04:49,1469.50,1469.75,1469.00,1469.25,77,228,305.00
11/09/2007,04:50,1469.50,1469.50,1468.50,1468.50,124,560,684.00
11/09/2007,04:51,1468.25,1468.50,1468.00,1468.50,419,331,750.00
11/09/2007,04:52,1468.75,1469.75,1468.75,1469.75,617,51,668.00
11/09/2007,04:53,1469.50,1470.00,1469.25,1469.25,199,548,747.00
11/09/2007,04:54,1469.25,1469.75,1469.25,1469.75,48,38,86.00
11/09/2007,04:55,1469.75,1469.75,1469.25,1469.75,306,76,382.00
11/09/2007,04:56,1469.75,1470.00,1469.50,1469.50,69,239,308.00
11/09/2007,04:57,1469.25,1469.50,1469.25,1469.50,75,280,355.00
11/09/2007,04:58,1469.50,1469.75,1469.25,1469.75,129,53,182.00
11/09/2007,04:59,1469.50,1469.75,1469.25,1469.50,14,120,134.00
11/09/2007,05:00,1469.50,1469.75,1468.50,1469.25,351,572,923.00
11/09/2007,05:01,1469.25,1469.75,1469.00,1469.75,437,6,443.00
11/09/2007,05:02,1469.75,1470.00,1469.25,1469.25,479,258,737.00
11/09/2007,05:03,1469.50,1469.50,1468.75,1469.00,84,129,213.00
11/09/2007,05:04,1469.00,1469.25,1468.75,1468.75,2,258,260.00
11/09/2007,05:05,1468.50,1468.75,1468.25,1468.50,101,217,318.00
11/09/2007,05:06,1468.50,1468.75,1468.25,1468.75,200,352,552.00
11/09/2007,05:07,1468.75,1468.75,1468.25,1468.25,51,86,137.00
11/09/2007,05:08,1468.25,1468.75,1468.25,1468.25,109,132,241.00
11/09/2007,05:09,1468.25,1468.50,1467.50,1467.50,178,953,1131.00
11/09/2007,05:10,1467.50,1467.75,1465.75,1466.00,876,1392,2268.00
11/09/2007,05:11,1466.00,1467.00,1465.75,1466.50,361,119,480.00
11/09/2007,05:12,1466.75,1467.00,1466.25,1466.50,229,195,424.00
11/09/2007,05:13,1466.50,1466.75,1466.25,1466.50,98,388,486.00
11/09/2007,05:14,1466.50,1467.50,1466.25,1467.25,659,277,936.00
11/09/2007,05:15,1467.25,1467.50,1467.00,1467.00,137,210,347.00
11/09/2007,05:16,1467.00,1467.25,1466.75,1467.25,208,243,451.00
11/09/2007,05:17,1467.25,1467.25,1465.50,1465.50,26,1130,1156.00
11/09/2007,05:18,1465.50,1465.50,1464.50,1465.00,402,1519,1921.00
11/09/2007,05:19,1465.00,1465.00,1462.50,1463.75,427,1624,2051.00
11/09/2007,05:20,1464.00,1464.00,1463.50,1463.75,181,259,440.00
11/09/2007,05:21,1463.75,1463.75,1462.50,1462.50,431,497,928.00
11/09/2007,05:22,1462.75,1464.25,1462.75,1464.25,1149,453,1602.00
11/09/2007,05:23,1464.00,1464.50,1464.00,1464.25,121,512,633.00
11/09/2007,05:24,1464.25,1464.50,1463.50,1464.25,345,176,521.00
11/09/2007,05:25,1464.00,1464.50,1464.00,1464.50,178,160,338.00
11/09/2007,05:26,1464.50,1464.50,1463.75,1464.00,36,210,246.00
11/09/2007,05:27,1464.00,1464.25,1463.25,1463.50,104,88,192.00
11/09/2007,05:28,1463.50,1463.75,1463.00,1463.50,389,95,484.00
11/09/2007,05:29,1463.50,1463.50,1462.50,1462.75,166,391,557.00
11/09/2007,05:30,1462.75,1463.00,1462.25,1462.50,110,273,383.00
11/09/2007,05:31,1462.50,1463.50,1462.25,1462.25,507,979,1486.00
11/09/2007,05:32,1462.25,1462.25,1460.25,1460.50,202,1646,1848.00
11/09/2007,05:33,1460.50,1460.50,1459.25,1459.50,615,1412,2027.00
11/09/2007,05:34,1459.25,1459.75,1458.00,1459.50,528,593,1121.00
11/09/2007,05:35,1459.50,1460.50,1459.50,1460.50,578,142,720.00
11/09/2007,05:36,1460.25,1460.50,1460.25,1460.50,303,102,405.00
11/09/2007,05:37,1460.25,1461.00,1460.00,1461.00,1374,477,1851.00
11/09/2007,05:38,1461.00,1461.75,1461.00,1461.00,684,124,808.00
11/09/2007,05:39,1461.00,1461.50,1460.75,1461.00,416,289,705.00
11/09/2007,05:40,1461.00,1461.50,1460.75,1461.25,365,302,667.00
11/09/2007,05:41,1461.00,1461.25,1460.50,1460.75,814,584,1398.00
11/09/2007,05:42,1460.75,1462.25,1460.75,1461.50,944,440,1384.00
11/09/2007,05:43,1461.25,1461.50,1458.75,1459.00,415,2107,2522.00
11/09/2007,05:44,1459.25,1460.50,1458.75,1460.50,924,735,1659.00
11/09/2007,05:45,1460.50,1461.50,1460.25,1460.50,688,731,1419.00
11/09/2007,05:46,1460.50,1461.00,1460.50,1461.00,871,48,919.00
11/09/2007,05:47,1460.75,1462.00,1460.75,1461.75,671,176,847.00
11/09/2007,05:48,1461.75,1462.00,1461.25,1461.75,303,536,839.00
11/09/2007,05:49,1461.75,1462.50,1461.75,1462.00,277,403,680.00
11/09/2007,05:50,1461.75,1461.75,1460.00,1460.50,340,960,1300.00
11/09/2007,05:51,1460.50,1460.75,1459.75,1460.25,612,902,1514.00
11/09/2007,05:52,1460.25,1460.25,1459.00,1459.25,407,1104,1511.00
11/09/2007,05:53,1459.50,1461.25,1459.25,1461.00,974,194,1168.00
11/09/2007,05:54,1461.00,1461.25,1460.50,1461.00,116,390,506.00
11/09/2007,05:55,1461.00,1461.25,1460.50,1460.75,86,121,207.00
11/09/2007,05:56,1461.00,1461.00,1460.75,1460.75,73,21,94.00
11/09/2007,05:57,1460.75,1461.00,1459.75,1459.75,196,396,592.00
11/09/2007,05:58,1459.50,1460.50,1459.50,1460.50,374,434,808.00
11/09/2007,05:59,1460.25,1461.00,1459.75,1461.00,577,451,1028.00
11/09/2007,06:00,1461.25,1461.50,1460.75,1461.25,158,130,288.00
11/09/2007,06:01,1461.50,1462.00,1460.75,1461.00,216,424,640.00
11/09/2007,06:02,1461.00,1461.25,1460.50,1461.25,129,172,301.00
11/09/2007,06:03,1461.25,1462.25,1461.25,1462.25,563,491,1054.00
11/09/2007,06:04,1462.00,1463.50,1462.00,1463.50,1252,281,1533.00
11/09/2007,06:05,1463.50,1464.75,1463.25,1464.00,1467,1109,2576.00
11/09/2007,06:06,1464.00,1464.50,1463.75,1464.00,611,645,1256.00
11/09/2007,06:07,1463.75,1464.00,1462.50,1462.75,251,497,748.00
11/09/2007,06:08,1463.00,1463.75,1462.75,1463.75,736,51,787.00
11/09/2007,06:09,1463.75,1465.50,1463.25,1464.75,1874,628,2502.00
11/09/2007,06:10,1464.50,1465.00,1464.25,1464.75,229,298,527.00
11/09/2007,06:11,1464.50,1466.50,1463.75,1466.00,1500,591,2091.00
11/09/2007,06:12,1466.25,1466.75,1466.00,1466.25,1012,1438,2450.00
11/09/2007,06:13,1466.50,1467.25,1466.25,1467.00,883,406,1289.00
11/09/2007,06:14,1467.00,1467.00,1466.00,1466.25,517,321,838.00
11/09/2007,06:15,1466.50,1466.50,1465.75,1466.25,237,384,621.00
11/09/2007,06:16,1466.00,1466.25,1464.75,1465.50,600,503,1103.00
11/09/2007,06:17,1465.75,1465.75,1464.25,1464.75,219,669,888.00
11/09/2007,06:18,1464.75,1465.50,1464.75,1464.75,403,158,561.00
11/09/2007,06:19,1464.75,1464.75,1464.25,1464.25,135,574,709.00
11/09/2007,06:20,1464.25,1465.50,1464.25,1465.25,451,228,679.00
11/09/2007,06:21,1465.25,1466.00,1464.75,1465.25,271,265,536.00
11/09/2007,06:22,1465.00,1465.25,1464.25,1464.75,115,493,608.00
11/09/2007,06:23,1464.75,1465.25,1464.25,1464.75,357,219,576.00
11/09/2007,06:24,1464.75,1465.25,1464.50,1465.25,187,193,380.00
11/09/2007,06:25,1465.00,1465.00,1464.50,1464.50,296,288,584.00
11/09/2007,06:26,1464.50,1464.75,1464.25,1464.50,86,124,210.00
11/09/2007,06:27,1464.50,1464.50,1464.00,1464.25,456,284,740.00
11/09/2007,06:28,1464.25,1464.25,1463.50,1463.50,15,354,369.00
11/09/2007,06:29,1463.25,1463.50,1462.75,1463.00,126,487,613.00
11/09/2007,06:30,1462.75,1463.00,1462.25,1463.00,308,424,732.00
11/09/2007,06:31,1463.00,1463.75,1462.75,1463.75,209,170,379.00
11/09/2007,06:32,1463.75,1464.00,1463.50,1463.75,223,122,345.00
11/09/2007,06:33,1463.75,1463.75,1463.25,1463.50,236,82,318.00
11/09/2007,06:34,1463.50,1463.75,1463.25,1463.75,245,19,264.00
11/09/2007,06:35,1463.75,1464.50,1463.75,1464.25,276,84,360.00
11/09/2007,06:36,1464.50,1464.75,1464.25,1464.50,239,371,610.00
11/09/2007,06:37,1464.50,1464.50,1463.75,1463.75,34,158,192.00
11/09/2007,06:38,1464.00,1464.50,1464.00,1464.25,150,95,245.00
11/09/2007,06:39,1464.25,1464.25,1463.25,1463.50,42,123,165.00
11/09/2007,06:40,1463.50,1463.50,1461.25,1462.25,469,852,1321.00
11/09/2007,06:41,1462.25,1462.75,1461.50,1461.75,283,252,535.00
11/09/2007,06:42,1461.75,1462.25,1461.50,1462.25,223,223,446.00
11/09/2007,06:43,1462.25,1462.75,1462.00,1462.75,199,68,267.00
11/09/2007,06:44,1462.50,1462.75,1462.00,1462.50,51,239,290.00
11/09/2007,06:45,1462.50,1462.50,1462.00,1462.25,153,87,240.00
11/09/2007,06:46,1462.50,1462.50,1462.00,1462.50,131,146,277.00
11/09/2007,06:47,1462.50,1462.75,1462.00,1462.50,74,158,232.00
11/09/2007,06:48,1462.50,1462.75,1462.50,1462.75,24,17,41.00
11/09/2007,06:49,1462.50,1462.50,1462.25,1462.25,15,223,238.00
11/09/2007,06:50,1462.50,1463.50,1462.25,1463.25,339,345,684.00
11/09/2007,06:51,1463.25,1463.75,1463.25,1463.50,160,132,292.00
11/09/2007,06:52,1463.25,1463.25,1462.50,1462.75,46,277,323.00
11/09/2007,06:53,1462.75,1463.00,1462.75,1463.00,167,56,223.00
11/09/2007,06:54,1463.00,1463.25,1463.00,1463.00,168,44,212.00
11/09/2007,06:55,1462.75,1462.75,1461.25,1461.25,173,934,1107.00
11/09/2007,06:56,1461.25,1461.75,1461.00,1461.50,301,191,492.00
11/09/2007,06:57,1461.50,1462.00,1461.50,1462.00,540,49,589.00
11/09/2007,06:58,1462.00,1462.25,1462.00,1462.00,175,60,235.00
11/09/2007,06:59,1462.00,1462.25,1462.00,1462.00,1,57,58.00
11/09/2007,07:00,1462.00,1462.25,1462.00,1462.25,8,19,27.00
11/09/2007,07:01,1462.25,1463.00,1461.75,1462.75,308,263,571.00
11/09/2007,07:02,1462.50,1464.00,1462.50,1464.00,747,100,847.00
11/09/2007,07:03,1464.00,1464.00,1463.25,1463.50,189,260,449.00
11/09/2007,07:04,1463.50,1464.25,1463.50,1464.25,784,182,966.00
11/09/2007,07:05,1464.25,1465.00,1464.25,1464.75,616,256,872.00
11/09/2007,07:06,1464.75,1465.25,1464.50,1465.00,437,206,643.00
11/09/2007,07:07,1465.00,1465.00,1464.50,1464.50,185,370,555.00
11/09/2007,07:08,1464.25,1464.25,1463.50,1463.50,8,249,257.00
11/09/2007,07:09,1463.50,1463.75,1463.25,1463.75,62,261,323.00
11/09/2007,07:10,1463.75,1463.75,1463.25,1463.50,160,96,256.00
11/09/2007,07:11,1463.50,1463.75,1462.75,1463.25,118,187,305.00
11/09/2007,07:12,1463.25,1463.50,1462.75,1462.75,42,133,175.00
11/09/2007,07:13,1462.75,1463.25,1462.75,1463.25,90,44,134.00
11/09/2007,07:14,1463.00,1463.25,1462.75,1463.25,136,106,242.00
11/09/2007,07:15,1463.25,1463.50,1463.00,1463.00,52,174,226.00
11/09/2007,07:16,1463.00,1463.25,1462.50,1462.75,44,228,272.00
11/09/2007,07:17,1463.00,1463.25,1462.75,1463.00,165,96,261.00
11/09/2007,07:18,1463.00,1463.50,1461.50,1462.50,993,704,1697.00
11/09/2007,07:19,1462.50,1462.75,1462.25,1462.75,477,250,727.00
11/09/2007,07:20,1462.75,1463.50,1462.50,1463.50,1225,600,1825.00
11/09/2007,07:21,1463.25,1463.75,1463.00,1463.50,195,154,349.00
11/09/2007,07:22,1463.50,1464.00,1463.50,1463.50,298,288,586.00
11/09/2007,07:23,1463.75,1464.00,1463.25,1463.25,202,271,473.00
11/09/2007,07:24,1463.50,1463.50,1462.75,1463.25,134,316,450.00
11/09/2007,07:25,1463.00,1463.25,1462.75,1462.75,17,100,117.00
11/09/2007,07:26,1463.00,1463.25,1462.75,1462.75,83,28,111.00
11/09/2007,07:27,1462.75,1463.00,1462.50,1462.75,20,257,277.00
11/09/2007,07:28,1462.75,1462.75,1462.00,1462.25,241,227,468.00
11/09/2007,07:29,1462.00,1462.00,1458.00,1460.75,1278,3775,5053.00
11/09/2007,07:30,1460.75,1460.75,1459.50,1460.25,493,628,1121.00
11/09/2007,07:31,1460.25,1461.00,1458.25,1458.50,881,2208,3089.00
11/09/2007,07:32,1458.50,1460.50,1458.50,1460.50,1571,1338,2909.00
11/09/2007,07:33,1460.25,1460.75,1460.00,1460.50,399,1090,1489.00
11/09/2007,07:34,1460.50,1461.00,1460.00,1460.50,756,698,1454.00
11/09/2007,07:35,1460.50,1460.75,1459.75,1460.00,286,582,868.00
11/09/2007,07:36,1460.00,1461.00,1459.75,1460.75,853,239,1092.00
11/09/2007,07:37,1460.50,1461.00,1460.00,1460.25,253,284,537.00
11/09/2007,07:38,1460.00,1460.75,1459.25,1460.25,653,1418,2071.00
11/09/2007,07:39,1460.25,1460.50,1459.75,1460.00,98,255,353.00
11/09/2007,07:40,1459.75,1460.00,1458.75,1459.25,803,807,1610.00
11/09/2007,07:41,1459.25,1460.00,1459.25,1459.50,413,510,923.00
11/09/2007,07:42,1459.50,1460.25,1459.50,1460.00,565,178,743.00
11/09/2007,07:43,1460.00,1460.50,1459.75,1459.75,169,351,520.00
11/09/2007,07:44,1460.00,1460.00,1459.50,1459.75,196,94,290.00
11/09/2007,07:45,1459.75,1459.75,1458.50,1459.50,466,1151,1617.00
11/09/2007,07:46,1459.50,1459.50,1458.75,1459.25,227,303,530.00
11/09/2007,07:47,1459.25,1459.75,1459.25,1459.50,236,113,349.00
11/09/2007,07:48,1459.50,1460.00,1459.50,1459.75,300,95,395.00
11/09/2007,07:49,1459.75,1460.25,1459.50,1459.75,570,141,711.00
11/09/2007,07:50,1460.00,1461.25,1460.00,1461.00,1229,476,1705.00
11/09/2007,07:51,1461.25,1461.25,1460.75,1461.00,63,162,225.00
11/09/2007,07:52,1461.25,1461.25,1460.25,1460.50,241,208,449.00
11/09/2007,07:53,1460.75,1461.00,1460.50,1461.00,142,303,445.00
11/09/2007,07:54,1460.75,1462.25,1460.75,1461.75,1066,617,1683.00
11/09/2007,07:55,1462.00,1463.25,1461.75,1463.00,2005,1589,3594.00
11/09/2007,07:56,1463.00,1464.25,1463.00,1463.00,1457,858,2315.00
11/09/2007,07:57,1463.25,1463.25,1462.25,1462.75,162,654,816.00
11/09/2007,07:58,1462.50,1463.75,1462.25,1462.25,505,1081,1586.00
11/09/2007,07:59,1462.25,1462.50,1461.75,1461.75,239,654,893.00
11/09/2007,08:00,1461.75,1462.25,1461.25,1462.25,216,245,461.00
11/09/2007,08:01,1462.25,1462.50,1462.00,1462.25,125,70,195.00
11/09/2007,08:02,1462.25,1462.25,1461.50,1461.50,48,365,413.00
11/09/2007,08:03,1461.50,1461.75,1461.25,1461.75,90,38,128.00
11/09/2007,08:04,1461.50,1461.50,1461.00,1461.50,100,275,375.00
11/09/2007,08:05,1461.25,1461.50,1461.25,1461.25,22,323,345.00
11/09/2007,08:06,1461.25,1462.50,1461.25,1462.50,502,195,697.00
11/09/2007,08:07,1462.25,1462.50,1462.00,1462.00,38,254,292.00
11/09/2007,08:08,1462.00,1462.25,1461.75,1462.00,101,105,206.00
11/09/2007,08:09,1462.00,1462.25,1461.50,1461.50,122,231,353.00
11/09/2007,08:10,1461.50,1461.75,1461.50,1461.50,198,56,254.00
11/09/2007,08:11,1461.50,1462.25,1461.50,1462.00,109,33,142.00
11/09/2007,08:12,1462.00,1462.50,1462.00,1462.25,225,132,357.00
11/09/2007,08:13,1462.00,1463.00,1461.50,1462.75,829,818,1647.00
11/09/2007,08:14,1462.75,1462.75,1461.75,1462.25,218,588,806.00
11/09/2007,08:15,1462.25,1462.75,1462.00,1462.00,128,244,372.00
11/09/2007,08:16,1462.25,1462.50,1462.00,1462.00,73,190,263.00
11/09/2007,08:17,1462.25,1462.25,1461.50,1461.75,54,564,618.00
11/09/2007,08:18,1461.75,1462.25,1461.75,1462.00,91,115,206.00
11/09/2007,08:19,1462.25,1462.25,1461.75,1461.75,230,380,610.00
11/09/2007,08:20,1462.00,1462.25,1461.75,1462.00,302,85,387.00
11/09/2007,08:21,1462.00,1462.25,1461.25,1461.50,33,400,433.00
11/09/2007,08:22,1461.75,1461.75,1461.50,1461.50,37,18,55.00
11/09/2007,08:23,1461.50,1461.75,1460.75,1461.25,299,671,970.00
11/09/2007,08:24,1461.25,1461.25,1460.75,1461.00,159,816,975.00
11/09/2007,08:25,1461.00,1461.25,1460.50,1460.75,382,671,1053.00
11/09/2007,08:26,1460.75,1461.00,1460.25,1460.50,246,947,1193.00
11/09/2007,08:27,1460.25,1460.75,1460.25,1460.50,226,111,337.00
11/09/2007,08:28,1460.50,1460.75,1459.50,1459.50,276,1144,1420.00
11/09/2007,08:29,1459.25,1460.25,1459.25,1459.75,536,1286,1822.00
11/09/2007,08:30,1459.75,1460.00,1458.00,1458.50,635,2513,3148.00
11/09/2007,08:31,1458.50,1459.50,1457.00,1459.25,5437,7635,13072.00
11/09/2007,08:32,1459.00,1461.00,1459.00,1461.00,5338,3621,8959.00
11/09/2007,08:33,1461.00,1461.75,1460.25,1461.25,2924,4045,6969.00
11/09/2007,08:34,1461.25,1462.25,1461.00,1462.25,2695,1473,4168.00
11/09/2007,08:35,1462.25,1462.75,1461.25,1461.50,3002,3124,6126.00
11/09/2007,08:36,1461.75,1461.75,1459.00,1459.50,3175,5876,9051.00
11/09/2007,08:37,1459.50,1459.75,1457.00,1457.00,3718,6229,9947.00
11/09/2007,08:38,1457.25,1457.50,1455.00,1455.25,6914,12749,19663.00
11/09/2007,08:39,1455.25,1455.75,1454.00,1454.25,6747,8855,15602.00
11/09/2007,08:40,1454.25,1457.00,1454.00,1457.00,6671,5094,11765.00
11/09/2007,08:41,1456.75,1457.50,1456.25,1457.50,6755,5669,12424.00
11/09/2007,08:42,1457.50,1457.75,1456.25,1457.00,4241,4081,8322.00
11/09/2007,08:43,1456.75,1457.75,1456.25,1456.75,2852,2910,5762.00
11/09/2007,08:44,1457.00,1458.25,1456.50,1458.00,4016,1996,6012.00
11/09/2007,08:45,1458.25,1459.75,1458.00,1459.25,6868,3283,10151.00
11/09/2007,08:46,1459.25,1459.75,1457.50,1458.50,5171,5566,10737.00
11/09/2007,08:47,1458.25,1459.25,1457.50,1457.75,3979,3698,7677.00
11/09/2007,08:48,1457.75,1460.00,1457.00,1459.75,6217,4356,10573.00
11/09/2007,08:49,1459.50,1460.50,1459.00,1459.75,4042,4431,8473.00
11/09/2007,08:50,1459.75,1462.50,1459.50,1461.75,6221,3991,10212.00
11/09/2007,08:51,1461.50,1461.75,1458.75,1458.75,3181,5963,9144.00
11/09/2007,08:52,1459.00,1460.50,1458.75,1460.00,4152,2485,6637.00
11/09/2007,08:53,1460.00,1460.00,1456.75,1457.50,2813,6308,9121.00
11/09/2007,08:54,1457.50,1459.00,1457.25,1457.50,4190,3855,8045.00
11/09/2007,08:55,1457.75,1458.25,1455.50,1456.00,3607,6314,9921.00
11/09/2007,08:56,1455.75,1458.00,1454.75,1458.00,5134,3413,8547.00
11/09/2007,08:57,1457.75,1458.50,1456.50,1458.25,2654,2384,5038.00
11/09/2007,08:58,1458.25,1460.75,1458.25,1460.25,6568,4224,10792.00
11/09/2007,08:59,1460.25,1460.50,1458.75,1459.50,2459,3359,5818.00
11/09/2007,09:00,1459.50,1460.25,1458.00,1458.25,1948,2901,4849.00
11/09/2007,09:01,1458.00,1458.00,1454.50,1457.75,9434,10913,20347.00
11/09/2007,09:02,1458.00,1458.50,1456.00,1458.25,4141,4055,8196.00
11/09/2007,09:03,1458.25,1460.25,1458.00,1460.25,6581,4866,11447.00
11/09/2007,09:04,1460.50,1462.00,1460.00,1460.50,7414,5539,12953.00
11/09/2007,09:05,1460.75,1461.50,1459.25,1461.25,5493,4874,10367.00
11/09/2007,09:06,1461.25,1463.25,1461.25,1461.50,10083,6801,16884.00
11/09/2007,09:07,1461.50,1463.00,1461.50,1462.25,2751,2873,5624.00
11/09/2007,09:08,1462.25,1462.75,1460.75,1461.25,2998,3016,6014.00
11/09/2007,09:09,1461.00,1463.75,1460.75,1462.50,4685,2441,7126.00
11/09/2007,09:10,1462.50,1464.25,1462.25,1462.75,5663,4703,10366.00
11/09/2007,09:11,1462.75,1465.25,1462.50,1464.50,7813,5252,13065.00
11/09/2007,09:12,1464.25,1465.00,1463.50,1464.50,4215,4546,8761.00
11/09/2007,09:13,1464.75,1465.50,1463.50,1463.75,5299,3701,9000.00
11/09/2007,09:14,1463.75,1464.25,1462.25,1462.50,2291,4213,6504.00
11/09/2007,09:15,1462.50,1462.75,1461.25,1462.50,3389,4007,7396.00
11/09/2007,09:16,1462.50,1463.75,1461.75,1462.50,2463,3130,5593.00
11/09/2007,09:17,1462.50,1462.75,1461.50,1462.00,1612,2212,3824.00
11/09/2007,09:18,1462.00,1464.50,1461.75,1464.50,3149,1208,4357.00
11/09/2007,09:19,1464.75,1467.00,1464.50,1467.00,9023,4427,13450.00
11/09/2007,09:20,1466.75,1468.50,1466.50,1468.25,10063,6039,16102.00
11/09/2007,09:21,1468.00,1468.25,1466.50,1466.75,4908,7158,12066.00
11/09/2007,09:22,1466.75,1466.75,1465.75,1466.00,2499,4431,6930.00
11/09/2007,09:23,1466.25,1466.25,1464.50,1465.25,2834,5113,7947.00
11/09/2007,09:24,1465.50,1465.75,1464.75,1464.75,1639,2168,3807.00
11/09/2007,09:25,1464.75,1466.00,1464.50,1466.00,5151,3721,8872.00
11/09/2007,09:26,1466.00,1466.75,1465.50,1466.00,1908,1961,3869.00
11/09/2007,09:27,1466.00,1466.50,1464.00,1466.25,5569,6324,11893.00
11/09/2007,09:28,1466.50,1466.50,1465.25,1465.50,1957,2824,4781.00
11/09/2007,09:29,1465.25,1465.50,1463.75,1465.25,6320,4446,10766.00
11/09/2007,09:30,1465.25,1467.00,1464.25,1464.75,4733,4794,9527.00
11/09/2007,09:31,1464.75,1465.25,1464.25,1464.75,2585,1292,3877.00
11/09/2007,09:32,1465.00,1466.00,1464.50,1465.75,1494,879,2373.00
11/09/2007,09:33,1465.75,1465.75,1465.00,1465.25,873,1448,2321.00
11/09/2007,09:34,1465.25,1465.75,1463.00,1463.25,2842,3685,6527.00
11/09/2007,09:35,1463.25,1464.25,1462.75,1463.25,2462,2667,5129.00
11/09/2007,09:36,1463.25,1464.00,1462.75,1463.50,1950,1813,3763.00
11/09/2007,09:37,1463.25,1463.75,1462.75,1463.25,1374,2138,3512.00
11/09/2007,09:38,1463.25,1465.50,1463.00,1465.25,3405,847,4252.00
11/09/2007,09:39,1465.25,1466.25,1465.00,1466.25,2154,2084,4238.00
11/09/2007,09:40,1466.25,1467.00,1465.50,1466.50,3895,2148,6043.00
11/09/2007,09:41,1466.75,1467.50,1466.25,1466.50,3062,2432,5494.00
11/09/2007,09:42,1466.50,1466.75,1465.00,1465.50,849,2550,3399.00
11/09/2007,09:43,1465.25,1466.00,1464.00,1464.25,1133,3631,4764.00
11/09/2007,09:44,1464.25,1465.50,1464.00,1465.25,1695,1125,2820.00
11/09/2007,09:45,1465.00,1465.50,1463.75,1464.50,1955,3088,5043.00
11/09/2007,09:46,1464.50,1464.75,1463.25,1464.00,1413,2796,4209.00
11/09/2007,09:47,1464.00,1464.00,1461.75,1462.00,1672,6894,8566.00
11/09/2007,09:48,1462.00,1462.75,1461.75,1462.00,2445,2775,5220.00
11/09/2007,09:49,1462.00,1462.25,1460.25,1460.50,2386,5293,7679.00
11/09/2007,09:50,1460.50,1461.00,1459.00,1460.75,6146,6411,12557.00
11/09/2007,09:51,1460.75,1461.50,1459.75,1461.00,3118,2721,5839.00
11/09/2007,09:52,1461.00,1461.50,1460.25,1460.50,1448,1529,2977.00
11/09/2007,09:53,1460.50,1461.00,1459.50,1460.75,1732,2199,3931.00
11/09/2007,09:54,1460.75,1461.00,1459.75,1460.00,757,1868,2625.00
11/09/2007,09:55,1460.00,1460.50,1459.25,1459.75,1454,2811,4265.00
11/09/2007,09:56,1459.75,1461.00,1459.75,1460.00,1654,1516,3170.00
11/09/2007,09:57,1460.00,1461.00,1459.75,1460.75,1324,1119,2443.00
11/09/2007,09:58,1460.75,1461.25,1459.50,1460.00,1687,1393,3080.00
11/09/2007,09:59,1460.00,1460.50,1458.25,1459.00,3526,6549,10075.00
11/09/2007,10:00,1459.00,1461.00,1458.25,1460.75,3864,3446,7310.00
11/09/2007,10:01,1460.75,1462.50,1460.75,1461.75,3388,2169,5557.00
11/09/2007,10:02,1462.00,1462.00,1459.50,1459.50,1298,2873,4171.00
11/09/2007,10:03,1459.50,1459.75,1457.50,1457.75,3343,7737,11080.00
11/09/2007,10:04,1457.75,1458.25,1456.50,1456.75,3485,6459,9944.00
11/09/2007,10:05,1457.00,1458.50,1456.75,1458.00,3261,3382,6643.00
11/09/2007,10:06,1458.00,1459.25,1457.25,1459.25,2876,2531,5407.00
11/09/2007,10:07,1459.00,1459.75,1458.25,1459.00,2041,2420,4461.00
11/09/2007,10:08,1459.00,1459.00,1457.25,1457.75,1853,2767,4620.00
11/09/2007,10:09,1457.75,1458.00,1456.75,1456.75,1502,3611,5113.00
11/09/2007,10:10,1456.50,1456.75,1454.75,1454.75,6455,10517,16972.00
11/09/2007,10:11,1454.75,1456.50,1454.50,1455.00,4112,3908,8020.00
11/09/2007,10:12,1455.00,1456.25,1454.75,1455.25,3109,3001,6110.00
11/09/2007,10:13,1455.50,1455.50,1451.75,1452.25,6542,18258,24800.00
11/09/2007,10:14,1452.00,1455.00,1452.00,1454.50,6834,3726,10560.00
11/09/2007,10:15,1454.50,1456.25,1454.25,1456.25,6232,2598,8830.00
11/09/2007,10:16,1456.50,1457.50,1456.00,1457.25,7076,3821,10897.00
11/09/2007,10:17,1457.25,1458.75,1457.00,1458.75,7273,3338,10611.00
11/09/2007,10:18,1458.50,1458.75,1457.00,1457.50,2288,4109,6397.00
11/09/2007,10:19,1457.50,1458.00,1457.25,1457.75,1690,1234,2924.00
11/09/2007,10:20,1457.75,1457.75,1456.25,1457.25,1569,2520,4089.00
11/09/2007,10:21,1457.25,1459.00,1457.00,1459.00,3653,1379,5032.00
11/09/2007,10:22,1459.00,1461.25,1458.50,1461.00,8712,2635,11347.00
11/09/2007,10:23,1461.00,1462.00,1460.50,1460.50,5342,3481,8823.00
11/09/2007,10:24,1460.75,1461.00,1459.50,1459.50,1707,2939,4646.00
11/09/2007,10:25,1459.50,1461.50,1459.50,1460.75,2944,1902,4846.00
11/09/2007,10:26,1460.75,1463.50,1460.75,1462.50,7826,3359,11185.00
11/09/2007,10:27,1462.50,1462.75,1461.25,1461.25,1602,3396,4998.00
11/09/2007,10:28,1461.50,1463.00,1460.75,1461.75,4163,3122,7285.00
11/09/2007,10:29,1461.75,1462.50,1461.50,1462.00,3344,2041,5385.00
11/09/2007,10:30,1462.00,1462.50,1459.50,1460.00,3642,5459,9101.00
11/09/2007,10:31,1460.25,1461.75,1459.75,1461.50,5449,4015,9464.00
11/09/2007,10:32,1461.50,1463.50,1461.50,1463.25,3035,2105,5140.00
11/09/2007,10:33,1463.00,1464.50,1462.50,1464.25,6707,3771,10478.00
11/09/2007,10:34,1464.25,1464.25,1461.75,1462.00,1542,2989,4531.00
11/09/2007,10:35,1462.00,1462.00,1460.50,1460.75,1742,3162,4904.00
11/09/2007,10:36,1460.75,1461.75,1460.50,1461.25,1951,1710,3661.00
11/09/2007,10:37,1461.25,1461.25,1459.25,1459.25,2205,4094,6299.00
11/09/2007,10:38,1459.50,1459.50,1458.50,1459.50,2611,3234,5845.00
11/09/2007,10:39,1459.50,1460.50,1458.75,1460.00,3713,2224,5937.00
11/09/2007,10:40,1460.25,1460.50,1459.00,1459.75,786,1547,2333.00
11/09/2007,10:41,1459.75,1462.25,1459.50,1462.00,4473,1891,6364.00
11/09/2007,10:42,1462.00,1462.50,1461.50,1462.00,1393,1648,3041.00
11/09/2007,10:43,1461.75,1461.75,1460.00,1460.50,715,1713,2428.00
11/09/2007,10:44,1460.50,1462.00,1460.50,1461.25,1080,1079,2159.00
11/09/2007,10:45,1461.25,1462.50,1461.00,1462.50,1345,693,2038.00
11/09/2007,10:46,1462.25,1463.75,1461.75,1463.75,3059,1681,4740.00
11/09/2007,10:47,1463.75,1468.00,1463.75,1467.50,11936,5418,17354.00
11/09/2007,10:48,1467.50,1468.50,1465.00,1465.75,4942,6191,11133.00
11/09/2007,10:49,1466.00,1467.25,1465.25,1466.25,3150,2547,5697.00
11/09/2007,10:50,1466.25,1467.00,1465.00,1465.00,2984,4184,7168.00
11/09/2007,10:51,1465.00,1465.75,1464.50,1465.00,3185,3825,7010.00
11/09/2007,10:52,1465.00,1465.25,1464.00,1464.50,1289,2210,3499.00
11/09/2007,10:53,1464.50,1466.50,1464.50,1465.75,3759,2610,6369.00
11/09/2007,10:54,1465.75,1466.00,1463.25,1463.75,1270,3467,4737.00
11/09/2007,10:55,1463.75,1465.50,1463.50,1465.00,2837,1272,4109.00
11/09/2007,10:56,1465.25,1466.00,1465.00,1465.75,1111,795,1906.00
11/09/2007,10:57,1465.50,1465.75,1464.25,1465.00,1981,1770,3751.00
11/09/2007,10:58,1465.00,1467.00,1464.75,1466.25,3296,1265,4561.00
11/09/2007,10:59,1466.25,1467.50,1465.50,1465.75,2829,2008,4837.00
11/09/2007,11:00,1465.75,1467.50,1465.75,1466.75,2566,907,3473.00
11/09/2007,11:01,1466.75,1467.00,1464.50,1464.75,1403,3015,4418.00
11/09/2007,11:02,1464.75,1465.00,1462.75,1463.00,1231,5578,6809.00
11/09/2007,11:03,1463.00,1463.25,1461.50,1462.50,2511,3352,5863.00
11/09/2007,11:04,1462.50,1462.75,1461.75,1462.25,1061,3095,4156.00
11/09/2007,11:05,1462.25,1463.50,1461.75,1463.50,1650,767,2417.00
11/09/2007,11:06,1463.50,1463.75,1462.00,1462.25,917,1436,2353.00
11/09/2007,11:07,1462.25,1462.50,1461.50,1462.00,1843,2353,4196.00
11/09/2007,11:08,1462.00,1462.25,1461.25,1461.75,932,1171,2103.00
11/09/2007,11:09,1462.00,1462.75,1461.50,1462.50,1639,894,2533.00
11/09/2007,11:10,1462.75,1463.75,1462.00,1463.75,2770,882,3652.00
11/09/2007,11:11,1463.50,1463.75,1462.75,1463.00,434,1021,1455.00
11/09/2007,11:12,1463.00,1463.25,1462.50,1462.50,345,694,1039.00
11/09/2007,11:13,1462.75,1464.50,1462.50,1464.50,1812,591,2403.00
11/09/2007,11:14,1464.25,1464.75,1463.50,1463.50,330,865,1195.00
11/09/2007,11:15,1463.75,1464.25,1462.25,1462.75,833,2386,3219.00
11/09/2007,11:16,1462.50,1462.75,1461.25,1461.50,858,2846,3704.00
11/09/2007,11:17,1461.50,1462.00,1460.25,1461.25,1893,3871,5764.00
11/09/2007,11:18,1461.25,1462.25,1461.00,1462.00,528,342,870.00
11/09/2007,11:19,1462.00,1463.00,1461.75,1462.50,807,143,950.00
11/09/2007,11:20,1462.25,1463.25,1462.25,1463.00,659,489,1148.00
11/09/2007,11:21,1463.00,1464.50,1462.50,1462.75,1493,1619,3112.00
11/09/2007,11:22,1463.00,1464.25,1463.00,1463.50,1070,366,1436.00
11/09/2007,11:23,1463.75,1464.25,1463.25,1464.25,1255,296,1551.00
11/09/2007,11:24,1464.25,1464.50,1463.00,1463.25,936,1423,2359.00
11/09/2007,11:25,1463.25,1463.75,1462.50,1462.75,819,1515,2334.00
11/09/2007,11:26,1462.75,1463.00,1462.00,1462.50,433,935,1368.00
11/09/2007,11:27,1462.75,1464.50,1462.50,1464.00,1431,1061,2492.00
11/09/2007,11:28,1464.00,1464.25,1463.50,1464.00,742,577,1319.00
11/09/2007,11:29,1464.00,1465.00,1463.75,1464.75,1855,1015,2870.00
11/09/2007,11:30,1464.75,1465.25,1464.00,1464.75,1243,782,2025.00
11/09/2007,11:31,1464.75,1466.00,1463.50,1466.00,3881,1858,5739.00
11/09/2007,11:32,1465.75,1466.50,1465.25,1466.50,1091,1223,2314.00
11/09/2007,11:33,1466.25,1466.75,1465.75,1466.50,1752,894,2646.00
11/09/2007,11:34,1466.25,1466.50,1465.25,1465.50,729,1496,2225.00
11/09/2007,11:35,1465.25,1465.50,1464.25,1465.50,1089,1516,2605.00
11/09/2007,11:36,1465.50,1468.50,1465.50,1468.00,6488,2249,8737.00
11/09/2007,11:37,1468.00,1469.50,1467.25,1469.25,5266,2499,7765.00
11/09/2007,11:38,1469.50,1470.75,1468.75,1469.00,5969,6036,12005.00
11/09/2007,11:39,1469.00,1469.75,1468.00,1469.75,2470,2359,4829.00
11/09/2007,11:40,1469.50,1469.75,1468.25,1468.50,742,2230,2972.00
11/09/2007,11:41,1468.50,1471.25,1468.00,1470.00,5683,3430,9113.00
11/09/2007,11:42,1470.00,1470.75,1469.50,1469.75,1675,2604,4279.00
11/09/2007,11:43,1469.50,1469.75,1468.25,1468.50,961,1447,2408.00
11/09/2007,11:44,1468.50,1468.50,1467.25,1467.75,1629,1775,3404.00
11/09/2007,11:45,1468.00,1468.00,1466.50,1466.75,407,1641,2048.00
11/09/2007,11:46,1466.75,1468.25,1466.50,1468.25,1528,855,2383.00
11/09/2007,11:47,1468.25,1469.75,1467.50,1469.75,2389,1331,3720.00
11/09/2007,11:48,1469.50,1469.75,1468.25,1468.50,628,1794,2422.00
11/09/2007,11:49,1468.25,1468.25,1466.50,1467.00,1085,2503,3588.00
11/09/2007,11:50,1466.50,1467.25,1466.00,1466.50,3677,2443,6120.00
11/09/2007,11:51,1466.75,1466.75,1464.50,1465.25,3696,3768,7464.00
11/09/2007,11:52,1465.50,1466.00,1465.00,1465.75,906,960,1866.00
11/09/2007,11:53,1465.50,1466.00,1464.50,1464.75,1173,2240,3413.00
11/09/2007,11:54,1464.75,1465.00,1464.25,1465.00,1422,1873,3295.00
11/09/2007,11:55,1465.00,1465.75,1464.50,1465.50,1541,669,2210.00
11/09/2007,11:56,1465.75,1465.75,1464.50,1464.75,646,1408,2054.00
11/09/2007,11:57,1464.50,1465.75,1464.25,1465.25,1295,1377,2672.00
11/09/2007,11:58,1465.25,1465.75,1465.00,1465.00,1062,867,1929.00
11/09/2007,11:59,1465.25,1466.00,1464.50,1464.50,1355,1182,2537.00
11/09/2007,12:00,1464.50,1465.50,1464.25,1465.50,1413,692,2105.00
11/09/2007,12:01,1465.25,1465.50,1463.00,1463.50,2114,4461,6575.00
11/09/2007,12:02,1463.75,1464.25,1463.25,1464.00,1374,816,2190.00
11/09/2007,12:03,1464.25,1464.50,1463.25,1464.25,825,532,1357.00
11/09/2007,12:04,1464.25,1465.50,1464.25,1465.25,1101,597,1698.00
11/09/2007,12:05,1465.50,1466.00,1465.25,1466.00,778,316,1094.00
11/09/2007,12:06,1466.00,1466.25,1464.50,1464.50,945,921,1866.00
11/09/2007,12:07,1464.75,1464.75,1462.00,1462.25,2860,4648,7508.00
11/09/2007,12:08,1462.25,1463.00,1462.00,1463.00,1971,2056,4027.00
11/09/2007,12:09,1462.75,1463.00,1460.75,1461.75,1037,2513,3550.00
11/09/2007,12:10,1461.75,1462.25,1461.00,1462.00,1212,1306,2518.00
11/09/2007,12:11,1462.00,1462.25,1460.75,1461.25,1611,1617,3228.00
11/09/2007,12:12,1461.25,1463.00,1461.00,1462.75,3094,1566,4660.00
11/09/2007,12:13,1462.75,1463.50,1462.25,1463.25,1662,641,2303.00
11/09/2007,12:14,1463.50,1463.75,1462.25,1462.25,526,1028,1554.00
11/09/2007,12:15,1462.25,1462.50,1461.50,1462.25,870,1405,2275.00
11/09/2007,12:16,1462.25,1465.50,1462.25,1465.50,3143,1219,4362.00
11/09/2007,12:17,1465.25,1465.50,1464.50,1465.00,807,1078,1885.00
11/09/2007,12:18,1464.75,1465.00,1463.00,1464.50,2224,1285,3509.00
11/09/2007,12:19,1464.50,1465.75,1463.50,1465.25,2339,1310,3649.00
11/09/2007,12:20,1465.25,1466.50,1464.25,1466.25,1872,1266,3138.00
11/09/2007,12:21,1466.25,1466.75,1465.75,1466.25,1870,794,2664.00
11/09/2007,12:22,1466.25,1467.50,1466.25,1466.75,2083,972,3055.00
11/09/2007,12:23,1466.75,1467.00,1465.75,1465.75,227,979,1206.00
11/09/2007,12:24,1465.75,1465.75,1464.00,1465.00,578,1713,2291.00
11/09/2007,12:25,1464.75,1467.50,1464.50,1467.25,3044,1387,4431.00
11/09/2007,12:26,1467.25,1467.25,1466.00,1466.00,491,1166,1657.00
11/09/2007,12:27,1466.25,1467.75,1463.75,1465.25,2927,3539,6466.00
11/09/2007,12:28,1465.00,1466.00,1464.75,1464.75,299,882,1181.00
11/09/2007,12:29,1464.75,1465.75,1464.75,1465.25,742,272,1014.00
11/09/2007,12:30,1465.50,1465.75,1465.00,1465.75,785,207,992.00
11/09/2007,12:31,1465.75,1466.00,1465.25,1466.00,663,335,998.00
11/09/2007,12:32,1466.00,1467.50,1466.00,1466.25,1138,1028,2166.00
11/09/2007,12:33,1466.25,1466.50,1464.50,1464.50,402,1229,1631.00
11/09/2007,12:34,1464.50,1465.00,1463.25,1465.00,1051,1977,3028.00
11/09/2007,12:35,1464.75,1465.50,1464.25,1465.25,444,835,1279.00
11/09/2007,12:36,1465.25,1465.25,1463.75,1464.50,384,927,1311.00
11/09/2007,12:37,1464.50,1465.00,1463.00,1463.75,671,1112,1783.00
11/09/2007,12:38,1463.75,1464.00,1462.00,1463.00,1744,2197,3941.00
11/09/2007,12:39,1462.75,1464.00,1462.50,1463.25,2141,2026,4167.00
11/09/2007,12:40,1463.25,1464.00,1463.25,1464.00,1423,842,2265.00
11/09/2007,12:41,1463.75,1464.00,1463.50,1463.75,324,258,582.00
11/09/2007,12:42,1463.75,1465.00,1463.50,1464.25,1357,910,2267.00
11/09/2007,12:43,1464.25,1465.00,1464.00,1465.00,1003,427,1430.00
11/09/2007,12:44,1465.00,1465.50,1464.50,1464.75,1172,568,1740.00
11/09/2007,12:45,1464.50,1464.50,1463.50,1463.75,765,821,1586.00
11/09/2007,12:46,1464.00,1465.00,1463.50,1464.75,859,630,1489.00
11/09/2007,12:47,1465.00,1465.50,1464.75,1465.25,1086,567,1653.00
11/09/2007,12:48,1465.50,1466.25,1464.75,1466.25,1664,539,2203.00
11/09/2007,12:49,1466.00,1466.00,1465.00,1465.25,600,736,1336.00
11/09/2007,12:50,1465.25,1465.75,1464.50,1465.75,877,756,1633.00
11/09/2007,12:51,1465.50,1466.00,1465.25,1465.75,451,386,837.00
11/09/2007,12:52,1465.50,1466.00,1464.75,1465.25,393,545,938.00
11/09/2007,12:53,1465.25,1465.25,1464.50,1464.75,180,453,633.00
11/09/2007,12:54,1464.75,1466.00,1464.75,1465.75,643,347,990.00
11/09/2007,12:55,1465.50,1465.50,1464.50,1465.00,863,1404,2267.00
11/09/2007,12:56,1465.00,1465.25,1464.75,1464.75,60,378,438.00
11/09/2007,12:57,1464.75,1464.75,1464.00,1464.50,523,891,1414.00
11/09/2007,12:58,1464.50,1464.50,1463.25,1463.75,685,2539,3224.00
11/09/2007,12:59,1463.50,1464.50,1463.50,1464.50,1007,348,1355.00
11/09/2007,13:00,1464.50,1464.50,1462.50,1462.75,796,1704,2500.00
11/09/2007,13:01,1462.50,1463.00,1461.25,1463.00,2855,3151,6006.00
11/09/2007,13:02,1462.75,1466.50,1462.50,1466.25,3959,2687,6646.00
11/09/2007,13:03,1466.25,1466.75,1465.00,1465.75,3353,2302,5655.00
11/09/2007,13:04,1465.75,1466.50,1465.50,1466.25,725,632,1357.00
11/09/2007,13:05,1466.25,1467.75,1465.75,1467.75,2360,1373,3733.00
11/09/2007,13:06,1467.75,1468.75,1466.75,1468.50,3441,2681,6122.00
11/09/2007,13:07,1468.50,1469.75,1467.75,1469.75,4013,1898,5911.00
11/09/2007,13:08,1469.50,1469.75,1468.75,1469.00,2518,1694,4212.00
11/09/2007,13:09,1469.00,1469.25,1467.25,1468.00,1106,2152,3258.00
11/09/2007,13:10,1467.75,1468.00,1467.50,1467.50,490,256,746.00
11/09/2007,13:11,1467.75,1468.75,1467.25,1468.50,1913,1202,3115.00
11/09/2007,13:12,1468.50,1468.50,1466.25,1467.00,484,1969,2453.00
11/09/2007,13:13,1467.00,1468.00,1466.50,1467.50,679,502,1181.00
11/09/2007,13:14,1467.50,1469.50,1467.25,1469.25,2419,645,3064.00
11/09/2007,13:15,1469.50,1469.50,1467.25,1468.00,2241,1773,4014.00
11/09/2007,13:16,1467.75,1469.75,1467.50,1469.25,1221,1100,2321.00
11/09/2007,13:17,1469.25,1470.00,1467.75,1469.75,2102,1341,3443.00
11/09/2007,13:18,1469.75,1470.50,1468.50,1468.75,3190,2176,5366.00
11/09/2007,13:19,1468.75,1470.25,1468.50,1469.75,1431,1255,2686.00
11/09/2007,13:20,1469.75,1471.75,1469.50,1471.50,3570,1600,5170.00
11/09/2007,13:21,1471.50,1473.50,1471.00,1473.00,9046,3057,12103.00
11/09/2007,13:22,1473.25,1473.50,1471.75,1471.75,3417,4608,8025.00
11/09/2007,13:23,1471.75,1471.75,1470.00,1470.25,1632,4088,5720.00
11/09/2007,13:24,1470.25,1471.75,1470.00,1471.25,1866,1322,3188.00
11/09/2007,13:25,1471.25,1473.50,1471.00,1473.00,3746,2584,6330.00
11/09/2007,13:26,1473.00,1474.50,1472.25,1472.25,5155,4549,9704.00
11/09/2007,13:27,1472.25,1474.00,1472.25,1474.00,2293,1662,3955.00
11/09/2007,13:28,1474.00,1475.50,1473.75,1475.00,9093,3787,12880.00
11/09/2007,13:29,1475.00,1475.50,1474.00,1474.50,4277,3822,8099.00
11/09/2007,13:30,1474.50,1474.50,1473.25,1473.25,1103,4193,5296.00
11/09/2007,13:31,1473.25,1474.75,1473.00,1473.25,1779,1360,3139.00
11/09/2007,13:32,1473.25,1473.50,1471.00,1471.25,2085,3841,5926.00
11/09/2007,13:33,1471.50,1471.75,1470.50,1470.75,1388,2769,4157.00
11/09/2007,13:34,1470.75,1472.50,1470.50,1472.25,3343,2021,5364.00
11/09/2007,13:35,1472.25,1472.50,1471.25,1472.00,628,1097,1725.00
11/09/2007,13:36,1472.00,1472.50,1471.50,1471.75,748,1107,1855.00
11/09/2007,13:37,1471.50,1472.25,1471.50,1471.75,801,1045,1846.00
11/09/2007,13:38,1471.75,1471.75,1469.75,1469.75,1544,5053,6597.00
11/09/2007,13:39,1470.00,1471.75,1469.75,1471.75,2762,1395,4157.00
11/09/2007,13:40,1471.75,1473.00,1471.50,1472.00,1507,1161,2668.00
11/09/2007,13:41,1472.25,1474.00,1472.25,1474.00,2646,1393,4039.00
11/09/2007,13:42,1473.75,1475.25,1473.50,1475.00,3441,2146,5587.00
11/09/2007,13:43,1475.25,1477.00,1475.00,1476.75,7863,3393,11256.00
11/09/2007,13:44,1476.75,1477.75,1476.00,1476.25,4877,5714,10591.00
11/09/2007,13:45,1476.25,1476.75,1475.75,1476.00,1702,2923,4625.00
11/09/2007,13:46,1476.00,1476.50,1474.50,1475.75,1960,3488,5448.00
11/09/2007,13:47,1475.75,1476.25,1474.75,1475.75,1624,1931,3555.00
11/09/2007,13:48,1475.50,1476.00,1475.00,1475.25,1354,1155,2509.00
11/09/2007,13:49,1475.25,1475.75,1474.50,1475.75,849,1696,2545.00
11/09/2007,13:50,1475.50,1475.75,1474.25,1475.50,1344,1390,2734.00
11/09/2007,13:51,1475.25,1475.25,1473.75,1473.75,676,2230,2906.00
11/09/2007,13:52,1473.75,1474.75,1473.75,1474.25,2452,1481,3933.00
11/09/2007,13:53,1474.25,1474.75,1473.00,1474.50,2071,2158,4229.00
11/09/2007,13:54,1474.50,1475.00,1474.00,1474.50,834,961,1795.00
11/09/2007,13:55,1474.25,1474.75,1472.75,1473.25,1003,2789,3792.00
11/09/2007,13:56,1473.00,1474.00,1472.50,1473.25,1536,1357,2893.00
11/09/2007,13:57,1473.25,1473.25,1472.00,1472.75,1436,3101,4537.00
11/09/2007,13:58,1472.50,1473.75,1472.00,1472.75,1270,1986,3256.00
11/09/2007,13:59,1472.50,1472.75,1471.50,1472.00,883,1659,2542.00
11/09/2007,14:00,1472.00,1472.50,1471.50,1472.25,625,608,1233.00
11/09/2007,14:01,1472.00,1474.25,1472.00,1473.75,3890,1408,5298.00
11/09/2007,14:02,1473.50,1475.00,1473.50,1474.75,1963,1662,3625.00
11/09/2007,14:03,1474.50,1475.75,1472.75,1473.00,3477,3331,6808.00
11/09/2007,14:04,1473.00,1473.00,1471.50,1472.50,1719,3259,4978.00
11/09/2007,14:05,1472.50,1472.50,1471.75,1472.25,475,928,1403.00
11/09/2007,14:06,1472.25,1473.00,1471.00,1471.00,1465,2642,4107.00
11/09/2007,14:07,1471.00,1472.00,1471.00,1471.25,1969,2222,4191.00
11/09/2007,14:08,1471.25,1473.00,1471.00,1472.50,2216,1018,3234.00
11/09/2007,14:09,1472.50,1472.75,1471.50,1472.00,1427,1500,2927.00
11/09/2007,14:10,1472.25,1473.75,1472.25,1472.75,1708,1355,3063.00
11/09/2007,14:11,1473.00,1473.75,1472.50,1473.75,2328,1022,3350.00
11/09/2007,14:12,1473.75,1474.00,1472.75,1473.00,415,757,1172.00
11/09/2007,14:13,1473.00,1473.75,1472.00,1473.50,678,1039,1717.00
11/09/2007,14:14,1473.25,1474.50,1473.25,1474.25,1775,416,2191.00
11/09/2007,14:15,1474.25,1474.25,1472.50,1474.00,2060,1982,4042.00
11/09/2007,14:16,1474.00,1474.25,1472.50,1472.75,816,1379,2195.00
11/09/2007,14:17,1472.75,1474.00,1472.50,1473.50,2331,1702,4033.00
11/09/2007,14:18,1473.50,1473.75,1472.75,1473.00,278,951,1229.00
11/09/2007,14:19,1473.00,1475.50,1472.50,1475.25,3819,1509,5328.00
11/09/2007,14:20,1475.00,1476.50,1474.50,1475.25,5152,2396,7548.00
11/09/2007,14:21,1475.25,1475.25,1474.25,1474.50,561,1283,1844.00
11/09/2007,14:22,1474.50,1476.75,1474.50,1476.25,2824,1093,3917.00
11/09/2007,14:23,1476.00,1476.00,1474.75,1476.00,1707,1577,3284.00
11/09/2007,14:24,1476.00,1476.75,1475.25,1476.75,1707,778,2485.00
11/09/2007,14:25,1476.50,1478.50,1476.50,1477.75,5201,3341,8542.00
11/09/2007,14:26,1477.75,1478.00,1475.75,1476.25,3048,6546,9594.00
11/09/2007,14:27,1476.00,1476.25,1474.50,1475.25,2052,2064,4116.00
11/09/2007,14:28,1475.25,1476.25,1474.75,1476.25,1653,754,2407.00
11/09/2007,14:29,1476.00,1476.75,1474.75,1475.50,1995,1880,3875.00
11/09/2007,14:30,1475.50,1475.75,1474.75,1475.50,1230,1005,2235.00
11/09/2007,14:31,1475.75,1476.00,1473.75,1473.75,739,2427,3166.00
11/09/2007,14:32,1473.75,1474.75,1473.25,1474.50,2421,2650,5071.00
11/09/2007,14:33,1474.50,1475.50,1474.00,1474.75,3521,1804,5325.00
11/09/2007,14:34,1475.00,1475.00,1473.50,1474.00,766,1066,1832.00
11/09/2007,14:35,1473.75,1473.75,1471.75,1472.25,2712,4124,6836.00
11/09/2007,14:36,1472.25,1472.50,1468.00,1469.25,5357,9374,14731.00
11/09/2007,14:37,1469.25,1470.50,1469.00,1469.75,3389,2841,6230.00
11/09/2007,14:38,1469.50,1470.50,1468.75,1469.00,3612,3329,6941.00
11/09/2007,14:39,1469.00,1469.25,1467.50,1469.25,4342,5159,9501.00
11/09/2007,14:40,1469.00,1469.75,1468.50,1469.25,1999,2510,4509.00
11/09/2007,14:41,1469.25,1470.00,1468.75,1469.00,3338,2383,5721.00
11/09/2007,14:42,1469.25,1469.75,1469.00,1469.25,2434,1810,4244.00
11/09/2007,14:43,1469.25,1469.50,1464.75,1464.75,5539,12788,18327.00
11/09/2007,14:44,1465.00,1466.50,1463.25,1466.00,7589,6659,14248.00
11/09/2007,14:45,1466.25,1466.25,1464.50,1465.25,4530,4314,8844.00
11/09/2007,14:46,1465.00,1467.25,1464.00,1467.25,4279,3213,7492.00
11/09/2007,14:47,1467.25,1467.25,1464.25,1465.25,2679,4768,7447.00
11/09/2007,14:48,1465.25,1466.00,1464.25,1465.25,3980,2688,6668.00
11/09/2007,14:49,1465.25,1465.25,1462.50,1462.75,2614,6940,9554.00
11/09/2007,14:50,1462.75,1463.75,1462.25,1462.25,3594,5809,9403.00
11/09/2007,14:51,1462.25,1464.00,1462.00,1463.75,4517,3624,8141.00
11/09/2007,14:52,1463.50,1463.75,1460.50,1460.75,4087,7472,11559.00
11/09/2007,14:53,1460.75,1461.75,1459.00,1459.25,7782,10509,18291.00
11/09/2007,14:54,1459.25,1460.25,1458.25,1460.25,6628,8994,15622.00
11/09/2007,14:55,1460.25,1460.50,1457.75,1458.25,4251,7676,11927.00
11/09/2007,14:56,1458.25,1461.00,1458.25,1460.00,6168,3343,9511.00
11/09/2007,14:57,1459.75,1460.25,1458.75,1459.25,3086,3948,7034.00
11/09/2007,14:58,1459.25,1459.75,1457.00,1457.00,3023,10484,13507.00
11/09/2007,14:59,1457.00,1459.25,1457.00,1458.25,11027,10073,21100.00
11/09/2007,15:00,1458.25,1458.75,1455.25,1455.75,11847,21456,33303.00
11/09/2007,15:01,1455.75,1457.00,1455.75,1456.00,12882,13455,26337.00
11/09/2007,15:02,1455.75,1457.00,1455.25,1456.50,8705,5532,14237.00
11/09/2007,15:03,1456.75,1457.00,1456.00,1456.75,3750,3047,6797.00
11/09/2007,15:04,1456.75,1457.00,1455.50,1455.50,3232,5549,8781.00
11/09/2007,15:05,1455.50,1456.25,1455.00,1456.00,3058,2148,5206.00
11/09/2007,15:06,1456.00,1456.75,1455.75,1456.25,3631,2027,5658.00
11/09/2007,15:07,1456.00,1456.50,1455.75,1456.25,1705,1581,3286.00
11/09/2007,15:08,1456.25,1456.50,1455.25,1455.50,2013,2450,4463.00
11/09/2007,15:09,1455.50,1456.50,1455.25,1455.75,2502,2019,4521.00
11/09/2007,15:10,1455.75,1456.00,1455.25,1455.25,1933,2664,4597.00
11/09/2007,15:11,1455.25,1455.50,1454.50,1454.75,2311,3997,6308.00
11/09/2007,15:12,1454.75,1456.75,1454.50,1456.25,4445,1251,5696.00
11/09/2007,15:13,1456.00,1456.25,1455.00,1456.00,2003,2267,4270.00
11/09/2007,15:14,1456.25,1457.00,1455.75,1456.00,3552,3781,7333.00
11/09/2007,15:15,1456.00,1456.50,1454.50,1455.25,3850,5666,9516.00
11/09/2007,15:16,1455.25,1455.25,1455.25,1455.25,95,0,95.00
11/11/2007,17:01,1453.75,1456.25,1453.25,1456.00,836,1062,1898.00
11/11/2007,17:02,1456.25,1456.50,1454.25,1454.75,169,286,455.00
11/11/2007,17:03,1454.50,1455.00,1454.00,1454.00,256,398,654.00
11/11/2007,17:04,1454.25,1454.25,1452.75,1453.00,172,381,553.00
11/11/2007,17:05,1453.00,1453.50,1452.75,1453.25,227,252,479.00
11/11/2007,17:06,1453.25,1454.25,1453.00,1454.00,239,73,312.00
11/11/2007,17:07,1454.25,1454.25,1453.50,1453.75,31,70,101.00
11/11/2007,17:08,1454.00,1454.25,1454.00,1454.00,43,25,68.00
11/11/2007,17:09,1454.00,1454.25,1453.25,1453.50,46,70,116.00
11/11/2007,17:10,1453.75,1453.75,1453.25,1453.75,97,14,111.00
11/11/2007,17:11,1453.75,1454.00,1453.50,1453.75,103,26,129.00
11/11/2007,17:12,1453.75,1453.75,1453.25,1453.50,32,23,55.00
11/11/2007,17:13,1453.50,1453.50,1453.00,1453.25,22,33,55.00
11/11/2007,17:14,1453.25,1453.25,1452.25,1452.25,70,1016,1086.00
11/11/2007,17:15,1452.00,1452.50,1451.75,1452.50,88,369,457.00
11/11/2007,17:16,1452.25,1453.25,1452.25,1452.75,159,61,220.00
11/11/2007,17:17,1453.00,1453.00,1452.50,1452.50,12,72,84.00
11/11/2007,17:18,1452.75,1452.75,1452.25,1452.75,24,92,116.00
11/11/2007,17:19,1452.75,1453.00,1452.50,1452.50,14,30,44.00
11/11/2007,17:20,1452.50,1452.75,1452.25,1452.25,9,41,50.00
11/11/2007,17:21,1452.25,1452.50,1452.00,1452.50,65,43,108.00
11/11/2007,17:22,1452.50,1452.75,1452.25,1452.50,19,119,138.00
11/11/2007,17:23,1452.25,1452.25,1452.00,1452.25,22,26,48.00
11/11/2007,17:24,1452.25,1452.50,1452.00,1452.50,55,164,219.00
11/11/2007,17:25,1452.50,1452.50,1452.00,1452.25,15,34,49.00
11/11/2007,17:26,1452.25,1452.25,1452.00,1452.25,54,6,60.00
11/11/2007,17:27,1452.25,1452.75,1452.25,1452.75,66,38,104.00
11/11/2007,17:28,1452.75,1453.50,1452.75,1453.25,110,10,120.00
11/11/2007,17:29,1453.25,1453.25,1452.75,1453.25,25,38,63.00
11/11/2007,17:30,1453.25,1453.25,1452.25,1452.75,15,114,129.00
11/11/2007,17:31,1452.75,1452.75,1452.50,1452.50,25,67,92.00
11/11/2007,17:32,1452.50,1452.75,1452.50,1452.50,33,52,85.00
11/11/2007,17:33,1452.50,1452.75,1452.25,1452.75,12,10,22.00
11/11/2007,17:34,1452.75,1453.00,1452.75,1453.00,37,1,38.00
11/11/2007,17:35,1453.00,1453.00,1453.00,1453.00,7,0,7.00
11/11/2007,17:36,1453.00,1453.25,1453.00,1453.25,20,0,20.00
11/11/2007,17:37,1453.25,1453.50,1453.25,1453.50,80,0,80.00
11/11/2007,17:38,1453.50,1453.75,1453.25,1453.50,31,26,57.00
11/11/2007,17:39,1453.75,1454.00,1453.50,1453.50,49,9,58.00
11/11/2007,17:40,1453.50,1453.75,1453.25,1453.50,47,11,58.00
11/11/2007,17:41,1453.50,1453.50,1453.25,1453.25,10,4,14.00
11/11/2007,17:42,1453.50,1453.75,1453.50,1453.50,2,5,7.00
11/11/2007,17:43,1453.50,1453.50,1453.25,1453.50,4,3,7.00
11/11/2007,17:44,1453.75,1453.75,1453.50,1453.50,2,7,9.00
11/11/2007,17:45,1453.50,1453.75,1453.50,1453.50,1,3,4.00
11/11/2007,17:46,1453.75,1454.00,1453.50,1453.50,145,61,206.00
11/11/2007,17:47,1454.00,1454.50,1453.75,1454.25,118,17,135.00
11/11/2007,17:48,1454.25,1454.75,1454.25,1454.75,57,52,109.00
11/11/2007,17:49,1454.50,1454.75,1454.25,1454.75,76,42,118.00
11/11/2007,17:50,1454.75,1455.00,1454.25,1454.25,116,24,140.00
11/11/2007,17:51,1454.25,1454.75,1454.25,1454.75,22,3,25.00
11/11/2007,17:52,1454.75,1455.00,1454.75,1454.75,6,13,19.00
11/11/2007,17:53,1454.75,1455.00,1454.75,1454.75,1,2,3.00
11/11/2007,17:54,1454.75,1454.75,1454.75,1454.75,0,4,4.00
11/11/2007,17:55,1455.00,1455.00,1454.75,1455.00,38,35,73.00
11/11/2007,17:57,1454.75,1454.75,1454.50,1454.75,12,50,62.00
11/11/2007,17:58,1454.75,1454.75,1454.50,1454.50,6,35,41.00
11/11/2007,17:59,1454.25,1454.25,1453.75,1454.00,1,46,47.00
11/11/2007,18:00,1453.75,1453.75,1453.75,1453.75,0,59,59.00
11/11/2007,18:01,1454.00,1454.00,1453.50,1453.75,11,32,43.00
11/11/2007,18:02,1453.75,1454.00,1453.75,1453.75,1,39,40.00
11/11/2007,18:03,1454.00,1454.50,1454.00,1454.50,72,5,77.00
11/11/2007,18:04,1454.50,1454.75,1454.50,1454.50,8,8,16.00
11/11/2007,18:05,1454.25,1454.50,1454.00,1454.00,1,98,99.00
11/11/2007,18:06,1454.25,1454.50,1454.25,1454.50,15,0,15.00
11/11/2007,18:07,1454.50,1454.50,1454.25,1454.25,1,11,12.00
11/11/2007,18:08,1454.25,1454.50,1454.25,1454.50,54,8,62.00
11/11/2007,18:09,1454.50,1454.75,1454.50,1454.50,109,45,154.00
11/11/2007,18:10,1454.75,1455.00,1454.75,1455.00,36,2,38.00
11/11/2007,18:11,1455.00,1455.25,1455.00,1455.25,274,0,274.00
11/11/2007,18:12,1455.25,1456.00,1455.25,1456.00,134,15,149.00
11/11/2007,18:13,1456.00,1456.25,1455.75,1456.25,98,37,135.00
11/11/2007,18:14,1456.25,1456.50,1456.25,1456.25,41,84,125.00
11/11/2007,18:15,1456.25,1456.50,1455.75,1456.25,17,50,67.00
11/11/2007,18:16,1456.25,1456.25,1456.25,1456.25,39,0,39.00
11/11/2007,18:17,1456.25,1456.25,1456.25,1456.25,51,0,51.00
11/11/2007,18:18,1456.25,1456.25,1456.00,1456.00,4,1,5.00
11/11/2007,18:19,1456.00,1456.00,1455.75,1455.75,0,53,53.00
11/11/2007,18:20,1455.75,1455.75,1455.75,1455.75,0,4,4.00
11/11/2007,18:21,1455.75,1456.50,1455.75,1456.25,87,14,101.00
11/11/2007,18:22,1456.25,1456.50,1456.25,1456.25,9,57,66.00
11/11/2007,18:23,1456.25,1456.50,1456.00,1456.50,23,6,29.00
11/11/2007,18:24,1456.25,1456.75,1456.25,1456.50,216,169,385.00
11/11/2007,18:25,1456.50,1456.50,1456.25,1456.25,0,18,18.00
11/11/2007,18:26,1456.25,1456.50,1456.00,1456.00,3,33,36.00
11/11/2007,18:27,1456.00,1456.50,1456.00,1456.25,71,19,90.00
11/11/2007,18:28,1456.50,1456.50,1456.00,1456.00,6,107,113.00
11/11/2007,18:29,1456.00,1456.00,1455.50,1455.50,3,56,59.00
11/11/2007,18:30,1455.75,1455.75,1455.75,1455.75,16,0,16.00
11/11/2007,18:31,1456.00,1456.00,1455.75,1455.75,12,5,17.00
11/11/2007,18:32,1455.75,1456.00,1455.50,1455.50,11,14,25.00
11/11/2007,18:33,1455.50,1456.00,1455.50,1455.75,12,13,25.00
11/11/2007,18:34,1456.00,1456.25,1455.75,1455.75,8,3,11.00
11/11/2007,18:35,1455.75,1455.75,1455.75,1455.75,0,19,19.00
11/11/2007,18:36,1455.75,1456.00,1455.75,1455.75,53,23,76.00
11/11/2007,18:37,1455.75,1456.00,1455.50,1455.75,17,7,24.00
11/11/2007,18:38,1455.75,1455.75,1455.50,1455.50,4,22,26.00
11/11/2007,18:39,1455.25,1455.50,1455.25,1455.50,1,2,3.00
11/11/2007,18:40,1455.25,1455.25,1454.00,1454.25,14,259,273.00
11/11/2007,18:41,1454.00,1454.25,1453.75,1454.00,4,107,111.00
11/11/2007,18:42,1453.75,1453.75,1453.50,1453.50,1,89,90.00
11/11/2007,18:43,1453.50,1453.50,1453.25,1453.50,19,43,62.00
11/11/2007,18:44,1453.25,1453.75,1453.25,1453.50,14,20,34.00
11/11/2007,18:45,1453.50,1453.75,1453.50,1453.75,10,7,17.00
11/11/2007,18:46,1453.75,1454.00,1453.75,1453.75,26,1,27.00
11/11/2007,18:47,1453.75,1453.75,1453.75,1453.75,0,2,2.00
11/11/2007,18:48,1453.75,1453.75,1453.50,1453.75,1,20,21.00
11/11/2007,18:49,1453.75,1453.75,1453.25,1453.50,21,97,118.00
11/11/2007,18:50,1453.50,1453.50,1453.25,1453.25,1,5,6.00
11/11/2007,18:51,1453.25,1453.25,1452.75,1452.75,5,248,253.00
11/11/2007,18:52,1452.75,1453.00,1452.25,1452.75,84,264,348.00
11/11/2007,18:53,1452.75,1453.00,1452.50,1452.75,21,28,49.00
11/11/2007,18:54,1452.50,1452.75,1452.25,1452.75,13,85,98.00
11/11/2007,18:55,1452.75,1452.75,1452.00,1452.25,26,141,167.00
11/11/2007,18:56,1452.25,1452.50,1452.00,1452.25,10,56,66.00
11/11/2007,18:57,1452.50,1452.50,1452.00,1452.25,54,48,102.00
11/11/2007,18:58,1452.00,1452.25,1452.00,1452.00,1,175,176.00
11/11/2007,18:59,1452.00,1452.00,1451.50,1451.75,67,166,233.00
11/11/2007,19:00,1451.75,1452.00,1451.50,1451.75,3,118,121.00
11/11/2007,19:01,1451.75,1451.75,1451.50,1451.50,36,17,53.00
11/11/2007,19:02,1451.75,1452.00,1451.50,1451.75,135,88,223.00
11/11/2007,19:03,1452.00,1452.00,1451.75,1452.00,61,62,123.00
11/11/2007,19:04,1452.25,1453.00,1452.25,1453.00,426,55,481.00
11/11/2007,19:05,1453.00,1453.25,1453.00,1453.00,97,186,283.00
11/11/2007,19:06,1453.25,1453.50,1453.25,1453.50,157,0,157.00
11/11/2007,19:07,1453.50,1453.75,1453.25,1453.50,29,4,33.00
11/11/2007,19:08,1453.50,1453.50,1453.50,1453.50,0,134,134.00
11/11/2007,19:09,1453.50,1454.00,1453.50,1454.00,34,10,44.00
11/11/2007,19:10,1453.75,1454.00,1453.75,1453.75,10,68,78.00
11/11/2007,19:11,1454.00,1454.25,1453.75,1454.00,68,58,126.00
11/11/2007,19:12,1454.25,1454.50,1454.00,1454.25,95,28,123.00
11/11/2007,19:13,1454.50,1454.75,1454.25,1454.50,83,27,110.00
11/11/2007,19:14,1454.50,1455.00,1454.50,1455.00,148,76,224.00
11/11/2007,19:15,1455.00,1455.00,1454.75,1454.75,14,8,22.00
11/11/2007,19:16,1454.50,1455.00,1454.50,1454.50,68,11,79.00
11/11/2007,19:17,1454.75,1454.75,1454.50,1454.50,2,44,46.00
11/11/2007,19:18,1454.50,1455.25,1454.50,1455.25,48,8,56.00
11/11/2007,19:19,1455.00,1455.75,1455.00,1455.75,163,44,207.00
11/11/2007,19:20,1455.75,1455.75,1455.50,1455.50,20,1,21.00
11/11/2007,19:21,1455.50,1455.50,1455.25,1455.25,0,25,25.00
11/11/2007,19:22,1455.50,1456.00,1455.50,1456.00,208,23,231.00
11/11/2007,19:23,1456.00,1456.00,1455.25,1455.50,21,100,121.00
11/11/2007,19:24,1455.50,1455.50,1455.50,1455.50,0,17,17.00
11/11/2007,19:25,1455.50,1455.50,1455.25,1455.25,0,122,122.00
11/11/2007,19:26,1455.25,1455.25,1455.00,1455.25,2,50,52.00
11/11/2007,19:27,1455.25,1455.50,1455.00,1455.25,37,88,125.00
11/11/2007,19:28,1455.50,1455.50,1455.00,1455.50,12,16,28.00
11/11/2007,19:29,1455.50,1455.50,1455.50,1455.50,52,0,52.00
11/11/2007,19:30,1455.50,1455.75,1455.50,1455.75,88,0,88.00
11/11/2007,19:31,1456.00,1456.00,1455.75,1455.75,9,4,13.00
11/11/2007,19:32,1455.75,1456.00,1455.75,1455.75,21,2,23.00
11/11/2007,19:33,1456.25,1456.25,1456.00,1456.00,95,14,109.00
11/11/2007,19:34,1456.00,1456.00,1455.75,1455.75,2,55,57.00
11/11/2007,19:35,1455.75,1455.75,1455.50,1455.50,0,66,66.00
11/11/2007,19:36,1455.50,1455.50,1455.25,1455.50,19,76,95.00
11/11/2007,19:37,1455.25,1455.25,1455.25,1455.25,0,1,1.00
11/11/2007,19:38,1455.25,1455.25,1455.25,1455.25,0,26,26.00
11/11/2007,19:39,1455.25,1455.50,1455.25,1455.25,4,5,9.00
11/11/2007,19:40,1455.50,1456.00,1455.25,1456.00,116,2,118.00
11/11/2007,19:41,1456.00,1456.00,1456.00,1456.00,2,0,2.00
11/11/2007,19:42,1456.00,1456.00,1455.75,1455.75,148,20,168.00
11/11/2007,19:43,1455.75,1456.00,1455.75,1456.00,15,7,22.00
11/11/2007,19:44,1456.00,1456.25,1456.00,1456.00,39,1,40.00
11/11/2007,19:45,1456.00,1456.50,1456.00,1456.25,106,17,123.00
11/11/2007,19:46,1456.50,1456.50,1456.25,1456.50,70,25,95.00
11/11/2007,19:47,1456.50,1456.75,1456.00,1456.50,23,103,126.00
11/11/2007,19:48,1456.25,1456.25,1456.00,1456.25,24,43,67.00
11/11/2007,19:49,1456.00,1456.25,1455.75,1456.25,203,23,226.00
11/11/2007,19:50,1456.25,1456.25,1455.75,1455.75,16,51,67.00
11/11/2007,19:51,1455.75,1456.00,1455.50,1455.50,11,60,71.00
11/11/2007,19:52,1455.50,1455.75,1455.50,1455.75,21,46,67.00
11/11/2007,19:53,1455.75,1455.75,1455.75,1455.75,19,0,19.00
11/11/2007,19:54,1455.75,1455.75,1455.75,1455.75,15,0,15.00
11/11/2007,19:55,1455.75,1456.00,1455.50,1455.75,13,3,16.00
11/11/2007,19:56,1455.50,1455.75,1455.50,1455.75,12,28,40.00
11/11/2007,19:57,1456.00,1456.00,1455.75,1455.75,115,10,125.00
11/11/2007,19:58,1455.75,1456.25,1455.75,1456.25,102,3,105.00
11/11/2007,19:59,1456.25,1456.25,1455.75,1455.75,2,52,54.00
11/11/2007,20:00,1455.50,1455.75,1455.50,1455.50,4,8,12.00
11/11/2007,20:01,1455.50,1456.25,1455.00,1456.00,59,91,150.00
11/11/2007,20:02,1455.75,1456.25,1455.75,1456.00,77,70,147.00
11/11/2007,20:03,1456.00,1456.25,1455.25,1455.25,7,121,128.00
11/11/2007,20:04,1455.50,1455.50,1455.00,1455.00,10,60,70.00
11/11/2007,20:05,1455.25,1455.75,1455.25,1455.25,73,21,94.00
11/11/2007,20:06,1455.25,1455.50,1455.00,1455.00,2,28,30.00
11/11/2007,20:07,1455.00,1455.25,1455.00,1455.25,1,1,2.00
11/11/2007,20:08,1455.25,1455.25,1455.00,1455.00,5,104,109.00
11/11/2007,20:09,1455.00,1455.75,1454.75,1455.25,46,238,284.00
11/11/2007,20:10,1455.25,1455.25,1454.75,1454.75,13,62,75.00
11/11/2007,20:11,1454.75,1455.00,1454.75,1454.75,11,35,46.00
11/11/2007,20:12,1454.75,1455.00,1454.50,1454.50,50,156,206.00
11/11/2007,20:13,1454.50,1454.75,1454.50,1454.50,18,9,27.00
11/11/2007,20:14,1454.50,1454.50,1454.50,1454.50,0,146,146.00
11/11/2007,20:15,1454.50,1455.00,1454.50,1454.75,85,4,89.00
11/11/2007,20:16,1455.00,1455.00,1455.00,1455.00,6,0,6.00
11/11/2007,20:17,1455.00,1455.00,1454.75,1455.00,8,1,9.00
11/11/2007,20:18,1455.00,1455.00,1454.75,1454.75,4,1,5.00
11/11/2007,20:19,1454.75,1455.00,1454.75,1454.75,2,6,8.00
11/11/2007,20:20,1454.75,1455.25,1454.75,1455.25,121,6,127.00
11/11/2007,20:21,1455.00,1455.00,1454.75,1455.00,5,17,22.00
11/11/2007,20:22,1455.00,1455.25,1455.00,1455.00,6,83,89.00
11/11/2007,20:23,1455.00,1455.00,1454.75,1455.00,2,2,4.00
11/11/2007,20:24,1455.00,1455.25,1455.00,1455.00,129,3,132.00
11/11/2007,20:25,1455.00,1455.00,1455.00,1455.00,0,3,3.00
11/11/2007,20:26,1455.25,1455.25,1455.00,1455.00,3,15,18.00
11/11/2007,20:27,1455.25,1455.75,1455.25,1455.75,101,0,101.00
11/11/2007,20:28,1455.75,1455.75,1455.75,1455.75,22,0,22.00
11/11/2007,20:29,1455.75,1456.00,1455.50,1456.00,84,1,85.00
11/11/2007,20:30,1456.00,1456.25,1456.00,1456.00,58,25,83.00
11/11/2007,20:31,1456.00,1456.00,1455.75,1455.75,35,25,60.00
11/11/2007,20:32,1455.75,1455.75,1455.50,1455.50,0,19,19.00
11/11/2007,20:33,1455.25,1455.25,1454.75,1454.75,16,40,56.00
11/11/2007,20:34,1454.75,1454.75,1454.00,1454.25,45,75,120.00
11/11/2007,20:35,1454.25,1454.25,1454.00,1454.00,28,64,92.00
11/11/2007,20:36,1454.00,1454.25,1453.75,1454.25,79,21,100.00
11/11/2007,20:37,1454.50,1455.00,1454.25,1454.75,11,20,31.00
11/11/2007,20:38,1454.75,1455.00,1454.75,1454.75,40,27,67.00
11/11/2007,20:39,1454.75,1454.75,1454.50,1454.75,4,7,11.00
11/11/2007,20:40,1454.50,1455.00,1454.50,1454.50,15,13,28.00
11/11/2007,20:42,1454.50,1454.50,1454.50,1454.50,0,2,2.00
11/11/2007,20:43,1454.75,1454.75,1454.50,1454.50,17,1,18.00
11/11/2007,20:44,1454.75,1455.00,1454.75,1455.00,31,0,31.00
11/11/2007,20:45,1454.75,1455.00,1454.75,1455.00,3,6,9.00
11/11/2007,20:46,1454.75,1454.75,1454.50,1454.50,0,15,15.00
11/11/2007,20:48,1454.75,1455.00,1454.75,1454.75,33,2,35.00
11/11/2007,20:49,1454.75,1455.00,1454.75,1454.75,41,4,45.00
11/11/2007,20:50,1454.75,1454.75,1454.50,1454.75,2,7,9.00
11/11/2007,20:51,1454.75,1454.75,1454.50,1454.50,2,6,8.00
11/11/2007,20:52,1454.50,1454.50,1454.25,1454.25,0,67,67.00
11/11/2007,20:53,1454.25,1454.25,1454.25,1454.25,0,13,13.00
11/11/2007,20:54,1454.25,1454.50,1454.25,1454.25,1,25,26.00
11/11/2007,20:55,1454.25,1454.25,1454.00,1454.00,0,90,90.00
11/11/2007,20:56,1453.75,1454.25,1453.75,1454.00,44,76,120.00
11/11/2007,20:57,1453.75,1453.75,1453.00,1453.00,4,113,117.00
11/11/2007,20:58,1453.00,1453.00,1452.50,1452.50,32,86,118.00
11/11/2007,20:59,1452.75,1453.00,1452.75,1453.00,16,4,20.00
11/11/2007,21:00,1453.00,1453.75,1453.00,1453.75,46,5,51.00
11/11/2007,21:01,1453.75,1454.25,1453.75,1454.25,25,0,25.00
11/11/2007,21:02,1454.25,1454.25,1454.00,1454.00,5,5,10.00
11/11/2007,21:03,1454.00,1454.00,1454.00,1454.00,0,9,9.00
11/11/2007,21:04,1454.00,1454.00,1453.75,1453.75,0,7,7.00
11/11/2007,21:05,1453.75,1453.75,1453.50,1453.50,5,8,13.00
11/11/2007,21:06,1453.50,1453.75,1453.25,1453.50,4,16,20.00
11/11/2007,21:07,1453.50,1453.50,1452.50,1452.50,6,190,196.00
11/11/2007,21:08,1452.50,1452.75,1452.50,1452.50,12,17,29.00
11/11/2007,21:09,1452.75,1452.75,1452.50,1452.50,1,20,21.00
11/11/2007,21:10,1452.50,1452.75,1452.25,1452.75,4,33,37.00
11/11/2007,21:11,1452.50,1452.75,1452.50,1452.75,36,6,42.00
11/11/2007,21:12,1452.75,1452.75,1452.25,1452.25,4,54,58.00
11/11/2007,21:13,1452.50,1452.50,1452.50,1452.50,6,0,6.00
11/11/2007,21:14,1452.50,1453.00,1452.50,1453.00,37,0,37.00
11/11/2007,21:15,1453.00,1453.25,1453.00,1453.25,36,11,47.00
11/11/2007,21:16,1453.25,1454.00,1453.25,1454.00,57,8,65.00
11/11/2007,21:17,1454.00,1454.00,1453.75,1453.75,6,35,41.00
11/11/2007,21:18,1453.50,1453.50,1452.75,1452.75,0,24,24.00
11/11/2007,21:19,1452.75,1453.00,1452.75,1453.00,21,11,32.00
11/11/2007,21:20,1453.00,1453.00,1452.50,1452.50,3,13,16.00
11/11/2007,21:21,1452.75,1452.75,1452.25,1452.25,8,32,40.00
11/11/2007,21:22,1452.25,1453.25,1452.00,1452.00,150,143,293.00
11/11/2007,21:23,1452.25,1452.25,1451.75,1452.00,26,226,252.00
11/11/2007,21:24,1452.00,1452.25,1452.00,1452.25,18,0,18.00
11/11/2007,21:25,1452.25,1452.25,1451.75,1452.00,17,54,71.00
11/11/2007,21:26,1451.75,1452.50,1451.75,1452.00,11,4,15.00
11/11/2007,21:27,1452.50,1452.50,1452.00,1452.25,4,6,10.00
11/11/2007,21:28,1452.25,1452.25,1451.75,1452.00,10,43,53.00
11/11/2007,21:29,1452.00,1452.00,1451.50,1451.75,5,12,17.00
11/11/2007,21:30,1451.75,1452.00,1451.75,1451.75,55,12,67.00
11/11/2007,21:31,1451.75,1451.75,1450.75,1451.25,88,787,875.00
11/11/2007,21:32,1451.25,1451.25,1451.00,1451.25,17,3,20.00
11/11/2007,21:33,1451.25,1451.25,1450.50,1451.00,20,120,140.00
11/11/2007,21:34,1451.00,1451.00,1450.00,1450.00,56,540,596.00
11/11/2007,21:35,1450.25,1450.50,1449.50,1449.75,189,553,742.00
11/11/2007,21:36,1449.75,1450.25,1449.50,1449.75,141,173,314.00
11/11/2007,21:37,1450.00,1450.00,1449.50,1449.75,231,48,279.00
11/11/2007,21:38,1450.00,1450.25,1449.75,1450.00,37,56,93.00
11/11/2007,21:39,1449.75,1450.00,1449.25,1449.75,99,184,283.00
11/11/2007,21:40,1449.75,1450.00,1449.75,1449.75,59,1,60.00
11/11/2007,21:41,1449.75,1449.75,1449.75,1449.75,0,28,28.00
11/11/2007,21:42,1449.75,1450.00,1449.50,1450.00,70,32,102.00
11/11/2007,21:43,1449.75,1449.75,1449.25,1449.75,111,70,181.00
11/11/2007,21:44,1449.50,1449.75,1449.25,1449.25,100,41,141.00
11/11/2007,21:45,1449.50,1449.50,1449.00,1449.25,72,264,336.00
11/11/2007,21:46,1449.50,1449.50,1449.00,1449.25,32,188,220.00
11/11/2007,21:47,1449.00,1449.00,1448.25,1448.50,286,435,721.00
11/11/2007,21:48,1448.50,1448.75,1446.25,1446.75,190,1249,1439.00
11/11/2007,21:49,1446.75,1447.00,1446.75,1447.00,189,12,201.00
11/11/2007,21:50,1447.00,1447.75,1446.75,1447.75,208,19,227.00
11/11/2007,21:51,1447.75,1448.00,1447.25,1447.75,222,73,295.00
11/11/2007,21:52,1448.00,1448.25,1447.50,1447.75,50,77,127.00
11/11/2007,21:53,1447.75,1447.75,1447.50,1447.50,30,46,76.00
11/11/2007,21:54,1447.50,1447.75,1447.25,1447.50,84,58,142.00
11/11/2007,21:55,1447.25,1447.50,1446.75,1447.00,82,159,241.00
11/11/2007,21:56,1447.00,1447.25,1446.50,1447.25,137,94,231.00
11/11/2007,21:57,1447.00,1447.25,1446.75,1447.00,63,134,197.00
11/11/2007,21:58,1446.75,1447.00,1446.75,1447.00,21,29,50.00
11/11/2007,21:59,1447.00,1447.00,1446.50,1446.75,104,27,131.00
11/11/2007,22:00,1446.75,1447.00,1446.25,1446.75,59,218,277.00
11/11/2007,22:01,1446.50,1447.00,1446.50,1446.75,22,2,24.00
11/11/2007,22:02,1446.75,1447.50,1446.75,1447.50,128,31,159.00
11/11/2007,22:03,1447.50,1447.50,1447.25,1447.50,53,2,55.00
11/11/2007,22:04,1447.50,1447.50,1447.25,1447.50,22,11,33.00
11/11/2007,22:05,1447.25,1447.50,1447.25,1447.50,29,6,35.00
11/11/2007,22:06,1447.25,1447.50,1447.00,1447.00,5,130,135.00
11/11/2007,22:07,1447.00,1447.25,1447.00,1447.25,9,155,164.00
11/11/2007,22:08,1447.00,1447.50,1447.00,1447.50,165,75,240.00
11/11/2007,22:09,1447.50,1447.75,1447.50,1447.75,5,0,5.00
11/11/2007,22:10,1447.75,1447.75,1447.75,1447.75,17,0,17.00
11/11/2007,22:11,1447.75,1448.25,1447.75,1448.25,160,0,160.00
11/11/2007,22:12,1448.00,1448.50,1448.00,1448.50,60,33,93.00
11/11/2007,22:13,1448.50,1448.75,1448.50,1448.50,104,17,121.00
11/11/2007,22:14,1448.75,1448.75,1448.50,1448.50,44,4,48.00
11/11/2007,22:15,1448.50,1449.25,1448.25,1449.00,230,6,236.00
11/11/2007,22:16,1449.25,1449.25,1448.50,1448.75,38,52,90.00
11/11/2007,22:17,1448.75,1449.50,1448.75,1449.50,265,1,266.00
11/11/2007,22:18,1449.50,1449.50,1448.75,1448.75,11,151,162.00
11/11/2007,22:19,1449.00,1449.00,1447.75,1448.00,26,108,134.00
11/11/2007,22:20,1448.00,1448.75,1447.75,1448.75,62,13,75.00
11/11/2007,22:21,1448.50,1448.50,1448.50,1448.50,0,5,5.00
11/11/2007,22:22,1448.50,1448.50,1448.50,1448.50,0,19,19.00
11/11/2007,22:23,1448.50,1449.00,1448.50,1449.00,43,24,67.00
11/11/2007,22:24,1448.75,1448.75,1447.75,1448.00,3,74,77.00
11/11/2007,22:25,1448.00,1448.75,1447.75,1448.75,61,7,68.00
11/11/2007,22:26,1448.50,1448.75,1448.50,1448.75,101,6,107.00
11/11/2007,22:27,1448.75,1448.75,1448.50,1448.75,20,2,22.00
11/11/2007,22:28,1448.50,1448.50,1448.25,1448.50,8,6,14.00
11/11/2007,22:29,1448.50,1449.25,1448.50,1449.00,57,1,58.00
11/11/2007,22:30,1449.00,1449.50,1448.75,1448.75,153,6,159.00
11/11/2007,22:31,1449.00,1449.25,1449.00,1449.00,12,2,14.00
11/11/2007,22:32,1449.25,1449.25,1448.50,1448.75,22,43,65.00
11/11/2007,22:33,1448.75,1449.50,1448.75,1449.00,61,4,65.00
11/11/2007,22:34,1449.25,1449.75,1449.25,1449.50,220,10,230.00
11/11/2007,22:35,1449.50,1449.50,1449.00,1449.00,28,47,75.00
11/11/2007,22:36,1449.25,1449.25,1448.75,1448.75,3,33,36.00
11/11/2007,22:37,1448.75,1448.75,1448.50,1448.75,10,34,44.00
11/11/2007,22:38,1448.75,1448.75,1448.75,1448.75,3,0,3.00
11/11/2007,22:39,1448.75,1448.75,1447.75,1447.75,13,146,159.00
11/11/2007,22:40,1448.00,1448.00,1447.25,1447.25,122,141,263.00
11/11/2007,22:41,1447.50,1447.75,1447.25,1447.75,141,3,144.00
11/11/2007,22:42,1448.00,1448.25,1447.50,1448.00,71,57,128.00
11/11/2007,22:43,1448.25,1448.25,1447.75,1448.00,17,1,18.00
11/11/2007,22:44,1448.00,1448.50,1448.00,1448.50,70,0,70.00
11/11/2007,22:45,1448.50,1448.50,1448.50,1448.50,21,0,21.00
11/11/2007,22:46,1448.75,1448.75,1448.50,1448.75,51,2,53.00
11/11/2007,22:47,1448.75,1449.00,1448.75,1449.00,38,13,51.00
11/11/2007,22:48,1449.00,1449.00,1448.50,1449.00,16,33,49.00
11/11/2007,22:49,1449.00,1449.00,1448.75,1449.00,28,2,30.00
11/11/2007,22:50,1449.00,1449.25,1448.75,1449.00,68,32,100.00
11/11/2007,22:51,1449.00,1449.00,1448.75,1448.75,0,18,18.00
11/11/2007,22:52,1448.75,1449.25,1448.50,1449.25,71,7,78.00
11/11/2007,22:53,1449.25,1449.50,1448.50,1448.50,26,103,129.00
11/11/2007,22:54,1448.25,1448.50,1448.00,1448.25,13,24,37.00
11/11/2007,22:55,1448.00,1449.00,1448.00,1449.00,70,5,75.00
11/11/2007,22:56,1448.75,1448.75,1448.75,1448.75,0,7,7.00
11/11/2007,22:57,1449.00,1449.25,1449.00,1449.25,32,0,32.00
11/11/2007,22:58,1449.25,1449.50,1449.00,1449.50,5,3,8.00
11/11/2007,22:59,1449.50,1449.50,1449.25,1449.25,3,24,27.00
11/11/2007,23:00,1449.25,1449.25,1449.00,1449.00,0,80,80.00
11/11/2007,23:01,1449.00,1449.00,1449.00,1449.00,0,2,2.00
11/11/2007,23:02,1449.25,1449.50,1449.25,1449.50,51,0,51.00
11/11/2007,23:03,1449.25,1449.50,1449.25,1449.25,7,14,21.00
11/11/2007,23:04,1449.25,1449.25,1449.00,1449.25,80,9,89.00
11/11/2007,23:05,1449.25,1449.50,1449.25,1449.25,52,102,154.00
11/11/2007,23:06,1449.50,1449.75,1449.25,1449.50,26,17,43.00
11/11/2007,23:07,1449.00,1449.00,1448.50,1448.50,2,68,70.00
11/11/2007,23:08,1448.50,1448.75,1448.25,1448.25,5,33,38.00
11/11/2007,23:09,1448.50,1448.50,1448.25,1448.25,29,66,95.00
11/11/2007,23:10,1448.25,1448.50,1447.75,1448.25,6,54,60.00
11/11/2007,23:11,1448.25,1448.25,1448.25,1448.25,1,0,1.00
11/11/2007,23:12,1448.25,1448.25,1448.00,1448.25,33,3,36.00
11/11/2007,23:13,1448.25,1448.25,1448.00,1448.25,45,1,46.00
11/11/2007,23:14,1448.50,1448.50,1448.25,1448.50,31,5,36.00
11/11/2007,23:15,1448.25,1448.50,1448.25,1448.50,2,5,7.00
11/11/2007,23:16,1448.25,1448.25,1448.25,1448.25,0,21,21.00
11/11/2007,23:17,1448.50,1448.75,1448.50,1448.50,7,3,10.00
11/11/2007,23:18,1448.50,1449.25,1448.50,1449.25,33,53,86.00
11/11/2007,23:19,1449.25,1449.50,1449.00,1449.00,38,45,83.00
11/11/2007,23:20,1448.75,1449.00,1448.75,1449.00,3,7,10.00
11/11/2007,23:21,1448.75,1448.75,1448.75,1448.75,0,5,5.00
11/11/2007,23:22,1448.75,1448.75,1448.50,1448.50,0,6,6.00
11/11/2007,23:23,1448.50,1448.75,1448.50,1448.75,3,5,8.00
11/11/2007,23:24,1448.75,1448.75,1448.25,1448.50,34,53,87.00
11/11/2007,23:25,1448.50,1448.50,1448.00,1448.25,3,90,93.00
11/11/2007,23:26,1448.00,1448.25,1448.00,1448.25,12,2,14.00
11/11/2007,23:27,1448.00,1448.00,1448.00,1448.00,0,18,18.00
11/11/2007,23:28,1448.00,1448.00,1447.75,1448.00,44,17,61.00
11/11/2007,23:29,1448.00,1448.00,1447.75,1447.75,29,1,30.00
11/11/2007,23:30,1447.75,1448.00,1447.75,1448.00,67,22,89.00
11/11/2007,23:31,1448.00,1448.50,1447.75,1448.00,103,10,113.00
11/11/2007,23:32,1448.25,1448.50,1448.00,1448.00,23,18,41.00
11/11/2007,23:33,1448.00,1448.25,1448.00,1448.00,22,29,51.00
11/11/2007,23:34,1448.00,1448.00,1447.75,1447.75,0,19,19.00
11/11/2007,23:35,1447.75,1448.00,1447.75,1448.00,4,1,5.00
11/11/2007,23:36,1447.75,1448.00,1447.75,1447.75,14,82,96.00
11/11/2007,23:37,1448.00,1448.00,1448.00,1448.00,72,0,72.00
11/11/2007,23:38,1448.00,1448.00,1448.00,1448.00,67,0,67.00
11/11/2007,23:39,1448.00,1448.00,1447.75,1448.00,193,13,206.00
11/11/2007,23:40,1448.00,1448.00,1448.00,1448.00,84,0,84.00
11/11/2007,23:41,1448.00,1448.00,1448.00,1448.00,69,0,69.00
11/11/2007,23:42,1448.25,1448.25,1447.75,1447.75,16,38,54.00
11/11/2007,23:43,1448.00,1448.00,1447.75,1447.75,7,1,8.00
11/11/2007,23:44,1448.00,1448.25,1448.00,1448.25,103,1,104.00
11/11/2007,23:45,1448.25,1448.25,1448.00,1448.00,45,138,183.00
11/11/2007,23:46,1448.00,1448.00,1447.75,1448.00,1,126,127.00
11/11/2007,23:47,1448.00,1448.00,1447.75,1447.75,199,3,202.00
11/11/2007,23:48,1448.00,1448.00,1447.75,1448.00,105,1,106.00
11/11/2007,23:49,1448.25,1448.25,1448.25,1448.25,1,0,1.00
11/11/2007,23:50,1448.25,1448.50,1448.00,1448.25,26,6,32.00
11/11/2007,23:51,1448.50,1448.75,1448.50,1448.75,11,0,11.00
11/11/2007,23:52,1448.75,1448.75,1448.75,1448.75,17,0,17.00
11/11/2007,23:54,1449.00,1449.25,1449.00,1449.00,13,9,22.00
11/11/2007,23:55,1449.00,1449.25,1449.00,1449.25,22,6,28.00
11/11/2007,23:56,1449.25,1449.50,1449.25,1449.50,3,0,3.00
11/11/2007,23:57,1449.50,1449.50,1449.00,1449.25,3,55,58.00
11/11/2007,23:58,1449.25,1449.25,1449.25,1449.25,3,0,3.00
11/11/2007,23:59,1449.00,1449.00,1449.00,1449.00,0,10,10.00
11/12/2007,00:00,1449.00,1449.00,1449.00,1449.00,0,1,1.00
11/12/2007,00:01,1449.00,1449.25,1449.00,1449.25,10,1,11.00
11/12/2007,00:02,1449.25,1449.25,1449.25,1449.25,4,0,4.00
11/12/2007,00:03,1449.25,1449.50,1449.25,1449.50,19,8,27.00
11/12/2007,00:04,1449.50,1449.50,1448.50,1448.75,5,54,59.00
11/12/2007,00:05,1449.00,1449.00,1448.75,1449.00,52,1,53.00
11/12/2007,00:06,1449.00,1449.25,1449.00,1449.25,20,1,21.00
11/12/2007,00:07,1448.75,1449.00,1448.75,1449.00,1,2,3.00
11/12/2007,00:08,1448.75,1449.00,1448.75,1448.75,1,21,22.00
11/12/2007,00:09,1449.00,1449.00,1449.00,1449.00,24,0,24.00
11/12/2007,00:10,1448.75,1448.75,1448.75,1448.75,0,2,2.00
11/12/2007,00:11,1449.00,1449.25,1449.00,1449.25,85,5,90.00
11/12/2007,00:12,1449.00,1449.50,1449.00,1449.25,6,2,8.00
11/12/2007,00:13,1449.25,1449.50,1449.00,1449.00,1,9,10.00
11/12/2007,00:14,1449.25,1449.50,1449.25,1449.50,41,0,41.00
11/12/2007,00:15,1449.50,1449.50,1449.25,1449.25,9,6,15.00
11/12/2007,00:16,1449.25,1449.25,1449.25,1449.25,0,2,2.00
11/12/2007,00:17,1449.25,1449.25,1449.25,1449.25,0,30,30.00
11/12/2007,00:18,1449.25,1449.25,1449.25,1449.25,0,2,2.00
11/12/2007,00:19,1449.25,1449.25,1449.00,1449.00,0,31,31.00
11/12/2007,00:20,1449.25,1449.25,1449.00,1449.00,2,1,3.00
11/12/2007,00:21,1449.25,1449.25,1449.25,1449.25,10,0,10.00
11/12/2007,00:22,1449.25,1449.50,1449.25,1449.50,19,0,19.00
11/12/2007,00:23,1449.50,1449.50,1449.25,1449.50,7,1,8.00
11/12/2007,00:24,1449.50,1449.50,1449.50,1449.50,1,0,1.00
11/12/2007,00:25,1449.50,1449.50,1449.50,1449.50,5,0,5.00
11/12/2007,00:26,1449.50,1449.50,1449.25,1449.25,11,11,22.00
11/12/2007,00:27,1449.25,1449.50,1449.25,1449.50,1,3,4.00
11/12/2007,00:28,1449.25,1449.25,1449.25,1449.25,0,98,98.00
11/12/2007,00:29,1449.25,1449.25,1448.75,1449.00,66,95,161.00
11/12/2007,00:30,1449.25,1449.25,1449.25,1449.25,1,0,1.00
11/12/2007,00:31,1449.25,1449.25,1449.25,1449.25,9,0,9.00
11/12/2007,00:32,1449.25,1449.25,1449.00,1449.00,1,21,22.00
11/12/2007,00:33,1449.00,1449.00,1448.75,1449.00,3,32,35.00
11/12/2007,00:34,1449.00,1449.00,1449.00,1449.00,1,0,1.00
11/12/2007,00:35,1448.75,1448.75,1448.25,1448.25,0,34,34.00
11/12/2007,00:36,1448.50,1448.50,1448.50,1448.50,4,0,4.00
11/12/2007,00:37,1448.75,1448.75,1448.75,1448.75,7,0,7.00
11/12/2007,00:38,1449.00,1449.00,1449.00,1449.00,15,0,15.00
11/12/2007,00:39,1449.00,1449.00,1448.75,1448.75,19,1,20.00
11/12/2007,00:40,1448.75,1448.75,1448.50,1448.50,0,34,34.00
11/12/2007,00:41,1448.50,1448.75,1448.50,1448.75,13,10,23.00
11/12/2007,00:42,1448.75,1448.75,1448.75,1448.75,2,0,2.00
11/12/2007,00:43,1448.75,1448.75,1448.50,1448.50,2,32,34.00
11/12/2007,00:44,1448.50,1448.50,1448.25,1448.50,2,3,5.00
11/12/2007,00:45,1448.50,1449.00,1448.25,1449.00,8,3,11.00
11/12/2007,00:46,1448.75,1448.75,1448.75,1448.75,0,8,8.00
11/12/2007,00:47,1448.50,1448.50,1448.50,1448.50,0,6,6.00
11/12/2007,00:48,1448.75,1449.00,1448.75,1449.00,105,10,115.00
11/12/2007,00:49,1449.25,1449.25,1449.25,1449.25,112,0,112.00
11/12/2007,00:50,1449.25,1449.25,1449.25,1449.25,2,0,2.00
11/12/2007,00:51,1449.50,1449.50,1449.25,1449.50,42,2,44.00
11/12/2007,00:52,1449.25,1449.50,1449.25,1449.50,128,5,133.00
11/12/2007,00:53,1449.25,1449.50,1449.25,1449.50,31,13,44.00
11/12/2007,00:54,1449.50,1449.50,1448.75,1448.75,5,40,45.00
11/12/2007,00:55,1449.00,1449.25,1449.00,1449.25,87,0,87.00
11/12/2007,00:56,1449.00,1449.75,1449.00,1449.50,38,22,60.00
11/12/2007,00:57,1449.50,1449.50,1449.50,1449.50,0,2,2.00
11/12/2007,00:58,1449.50,1449.50,1449.50,1449.50,0,4,4.00
11/12/2007,00:59,1449.50,1449.50,1449.50,1449.50,0,10,10.00
11/12/2007,01:00,1449.50,1449.50,1449.25,1449.50,15,9,24.00
11/12/2007,01:01,1449.50,1449.75,1449.50,1449.50,76,49,125.00
11/12/2007,01:02,1449.50,1449.75,1449.25,1449.75,28,22,50.00
11/12/2007,01:03,1449.75,1449.75,1449.75,1449.75,73,0,73.00
11/12/2007,01:04,1449.75,1449.75,1449.75,1449.75,205,0,205.00
11/12/2007,01:05,1449.75,1450.00,1449.50,1449.75,91,70,161.00
11/12/2007,01:06,1449.75,1449.75,1449.25,1449.25,7,48,55.00
11/12/2007,01:07,1449.50,1449.75,1449.25,1449.75,89,11,100.00
11/12/2007,01:08,1449.75,1450.00,1449.75,1449.75,50,14,64.00
11/12/2007,01:09,1449.75,1450.00,1449.75,1449.75,5,8,13.00
11/12/2007,01:10,1449.75,1450.00,1449.75,1449.75,242,75,317.00
11/12/2007,01:11,1449.75,1449.75,1449.75,1449.75,0,31,31.00
11/12/2007,01:12,1449.50,1449.75,1449.25,1449.25,21,44,65.00
11/12/2007,01:13,1449.25,1449.75,1449.25,1449.50,60,54,114.00
11/12/2007,01:14,1449.50,1449.50,1449.00,1449.50,22,86,108.00
11/12/2007,01:15,1449.50,1450.00,1449.50,1449.50,60,19,79.00
11/12/2007,01:16,1449.50,1449.75,1449.50,1449.75,1,93,94.00
11/12/2007,01:17,1449.75,1450.00,1449.50,1450.00,230,15,245.00
11/12/2007,01:18,1450.00,1450.00,1449.75,1449.75,3,4,7.00
11/12/2007,01:19,1449.75,1450.00,1449.75,1450.00,84,9,93.00
11/12/2007,01:20,1450.25,1450.25,1450.25,1450.25,16,0,16.00
11/12/2007,01:21,1450.00,1450.00,1449.50,1449.75,20,81,101.00
11/12/2007,01:22,1449.75,1450.25,1449.75,1450.25,51,0,51.00
11/12/2007,01:23,1450.25,1450.25,1450.00,1450.00,13,30,43.00
11/12/2007,01:24,1450.00,1450.00,1449.75,1450.00,30,71,101.00
11/12/2007,01:25,1449.75,1450.00,1449.75,1449.75,51,49,100.00
11/12/2007,01:26,1449.75,1449.75,1449.50,1449.75,2,4,6.00
11/12/2007,01:27,1449.75,1449.75,1449.75,1449.75,217,0,217.00
11/12/2007,01:28,1449.75,1449.75,1449.75,1449.75,97,0,97.00
11/12/2007,01:29,1449.75,1449.75,1449.25,1449.50,35,95,130.00
11/12/2007,01:30,1449.50,1449.50,1449.00,1449.25,26,48,74.00
11/12/2007,01:31,1449.00,1449.75,1449.00,1449.50,35,42,77.00
11/12/2007,01:32,1449.50,1449.75,1449.25,1449.25,40,65,105.00
11/12/2007,01:33,1449.25,1449.50,1449.25,1449.25,15,8,23.00
11/12/2007,01:34,1449.50,1449.50,1449.00,1449.00,2,47,49.00
11/12/2007,01:35,1449.25,1449.50,1449.00,1449.25,55,37,92.00
11/12/2007,01:36,1449.25,1449.25,1449.25,1449.25,0,83,83.00
11/12/2007,01:37,1449.25,1449.50,1449.25,1449.50,15,44,59.00
11/12/2007,01:38,1449.50,1449.75,1449.25,1449.75,74,1,75.00
11/12/2007,01:39,1449.75,1449.75,1449.50,1449.50,77,21,98.00
11/12/2007,01:40,1449.50,1449.50,1449.50,1449.50,0,57,57.00
11/12/2007,01:41,1449.25,1449.25,1449.25,1449.25,0,1,1.00
11/12/2007,01:42,1449.25,1449.50,1449.25,1449.50,1,1,2.00
11/12/2007,01:43,1449.50,1449.50,1449.25,1449.25,23,4,27.00
11/12/2007,01:44,1449.25,1449.50,1449.25,1449.50,20,10,30.00
11/12/2007,01:45,1449.50,1449.50,1449.50,1449.50,5,0,5.00
11/12/2007,01:46,1449.75,1449.75,1449.50,1449.50,48,53,101.00
11/12/2007,01:47,1449.75,1450.00,1449.75,1450.00,214,0,214.00
11/12/2007,01:48,1450.00,1450.25,1450.00,1450.00,119,52,171.00
11/12/2007,01:49,1450.00,1450.50,1450.00,1450.25,162,9,171.00
11/12/2007,01:50,1450.25,1450.25,1450.00,1450.00,0,22,22.00
11/12/2007,01:51,1450.00,1450.50,1450.00,1450.25,71,64,135.00
11/12/2007,01:52,1450.50,1450.50,1449.75,1450.00,78,102,180.00
11/12/2007,01:53,1450.00,1451.50,1449.75,1450.00,683,415,1098.00
11/12/2007,01:54,1450.00,1450.00,1449.25,1449.75,101,46,147.00
11/12/2007,01:55,1449.75,1450.00,1449.50,1450.00,91,14,105.00
11/12/2007,01:56,1449.75,1450.00,1449.25,1449.50,7,151,158.00
11/12/2007,01:57,1449.50,1449.75,1449.25,1449.75,71,4,75.00
11/12/2007,01:58,1449.75,1449.75,1449.25,1449.50,27,46,73.00
11/12/2007,01:59,1449.50,1449.50,1449.25,1449.50,8,70,78.00
11/12/2007,02:00,1449.50,1449.75,1449.50,1449.75,38,0,38.00
11/12/2007,02:01,1449.50,1449.75,1449.25,1449.50,80,21,101.00
11/12/2007,02:02,1449.50,1450.00,1449.50,1450.00,202,11,213.00
11/12/2007,02:03,1450.00,1450.50,1449.75,1450.00,64,56,120.00
11/12/2007,02:04,1450.25,1451.50,1450.25,1451.50,233,4,237.00
11/12/2007,02:05,1451.25,1452.25,1451.25,1451.50,442,360,802.00
11/12/2007,02:06,1451.75,1452.50,1451.00,1452.25,198,41,239.00
11/12/2007,02:07,1452.25,1453.00,1452.00,1453.00,150,78,228.00
11/12/2007,02:08,1453.00,1453.75,1452.75,1453.75,403,59,462.00
11/12/2007,02:09,1453.75,1453.75,1452.50,1453.00,68,256,324.00
11/12/2007,02:10,1453.25,1453.50,1452.75,1453.25,94,35,129.00
11/12/2007,02:11,1453.50,1453.75,1453.25,1453.75,93,90,183.00
11/12/2007,02:12,1453.75,1453.75,1453.00,1453.00,29,163,192.00
11/12/2007,02:13,1453.00,1453.00,1452.75,1453.00,85,108,193.00
11/12/2007,02:14,1452.75,1453.25,1452.75,1453.25,114,27,141.00
11/12/2007,02:15,1453.25,1453.25,1453.00,1453.00,47,126,173.00
11/12/2007,02:16,1453.25,1453.75,1453.25,1453.75,259,6,265.00
11/12/2007,02:17,1453.75,1454.50,1453.75,1454.00,517,131,648.00
11/12/2007,02:18,1454.00,1454.50,1454.00,1454.50,40,13,53.00
11/12/2007,02:19,1454.25,1454.50,1453.75,1454.50,182,197,379.00
11/12/2007,02:20,1454.25,1454.75,1454.25,1454.75,145,119,264.00
11/12/2007,02:21,1454.75,1454.75,1454.25,1454.25,397,148,545.00
11/12/2007,02:22,1454.25,1454.75,1454.00,1454.25,280,160,440.00
11/12/2007,02:23,1454.25,1454.50,1454.00,1454.25,186,282,468.00
11/12/2007,02:24,1454.25,1454.50,1454.25,1454.25,118,5,123.00
11/12/2007,02:25,1454.50,1454.75,1454.25,1454.50,166,43,209.00
11/12/2007,02:26,1454.50,1454.75,1454.50,1454.50,50,41,91.00
11/12/2007,02:27,1454.75,1454.75,1454.50,1454.75,159,1,160.00
11/12/2007,02:28,1454.75,1455.50,1454.75,1455.25,504,20,524.00
11/12/2007,02:29,1455.25,1455.25,1454.75,1454.75,29,368,397.00
11/12/2007,02:30,1454.75,1454.75,1454.50,1454.75,17,207,224.00
11/12/2007,02:31,1454.75,1454.75,1454.50,1454.75,60,108,168.00
11/12/2007,02:32,1454.50,1454.75,1454.25,1454.75,54,143,197.00
11/12/2007,02:33,1454.50,1454.50,1454.00,1454.50,29,162,191.00
11/12/2007,02:34,1454.25,1454.50,1453.75,1454.25,186,250,436.00
11/12/2007,02:35,1454.00,1454.25,1453.75,1454.25,168,70,238.00
11/12/2007,02:36,1454.25,1454.50,1454.25,1454.50,313,141,454.00
11/12/2007,02:37,1454.75,1454.75,1454.25,1454.25,10,79,89.00
11/12/2007,02:38,1454.25,1454.50,1454.25,1454.50,50,7,57.00
11/12/2007,02:39,1454.50,1454.50,1454.25,1454.50,58,12,70.00
11/12/2007,02:40,1454.75,1455.00,1454.50,1454.50,16,14,30.00
11/12/2007,02:41,1454.50,1454.75,1454.50,1454.75,21,318,339.00
11/12/2007,02:42,1454.75,1454.75,1454.50,1454.75,47,1,48.00
11/12/2007,02:43,1454.75,1454.75,1454.25,1454.50,92,61,153.00
11/12/2007,02:44,1454.25,1454.50,1454.25,1454.25,5,107,112.00
11/12/2007,02:45,1454.25,1454.50,1454.25,1454.50,13,93,106.00
11/12/2007,02:46,1454.50,1454.50,1454.50,1454.50,46,0,46.00
11/12/2007,02:47,1454.50,1455.00,1454.50,1454.75,90,18,108.00
11/12/2007,02:48,1454.50,1454.75,1454.50,1454.50,11,163,174.00
11/12/2007,02:49,1454.75,1454.75,1454.75,1454.75,56,0,56.00
11/12/2007,02:50,1455.00,1455.00,1455.00,1455.00,14,0,14.00
11/12/2007,02:51,1454.75,1455.00,1454.75,1455.00,156,18,174.00
11/12/2007,02:52,1455.25,1455.25,1455.00,1455.25,27,8,35.00
11/12/2007,02:53,1455.00,1455.25,1455.00,1455.00,104,11,115.00
11/12/2007,02:54,1455.00,1455.25,1455.00,1455.00,3,235,238.00
11/12/2007,02:55,1454.75,1455.50,1454.75,1455.50,209,127,336.00
11/12/2007,02:56,1455.75,1456.00,1455.50,1455.50,211,155,366.00
11/12/2007,02:57,1455.75,1456.50,1455.75,1456.00,536,164,700.00
11/12/2007,02:58,1456.00,1456.25,1455.50,1456.00,104,423,527.00
11/12/2007,02:59,1456.00,1456.25,1455.75,1456.25,106,111,217.00
11/12/2007,03:00,1456.25,1456.25,1455.75,1456.00,107,214,321.00
11/12/2007,03:01,1456.00,1456.25,1455.75,1456.00,101,158,259.00
11/12/2007,03:02,1456.00,1456.00,1455.50,1455.75,13,212,225.00
11/12/2007,03:03,1455.75,1455.75,1455.00,1455.25,170,347,517.00
11/12/2007,03:04,1455.50,1455.50,1455.00,1455.25,381,196,577.00
11/12/2007,03:05,1455.25,1455.50,1455.25,1455.50,80,37,117.00
11/12/2007,03:06,1455.50,1456.00,1455.25,1455.75,134,19,153.00
11/12/2007,03:07,1455.75,1456.50,1455.50,1456.50,498,63,561.00
11/12/2007,03:08,1456.50,1456.50,1455.50,1455.50,162,478,640.00
11/12/2007,03:09,1455.75,1456.75,1455.75,1456.75,335,18,353.00
11/12/2007,03:10,1456.50,1457.00,1456.50,1456.75,338,27,365.00
11/12/2007,03:11,1457.00,1457.75,1456.75,1457.50,510,113,623.00
11/12/2007,03:12,1457.25,1457.50,1457.25,1457.50,96,70,166.00
11/12/2007,03:13,1457.50,1458.00,1457.25,1457.75,278,108,386.00
11/12/2007,03:14,1457.75,1458.00,1457.50,1457.75,82,59,141.00
11/12/2007,03:15,1457.75,1458.00,1457.50,1457.75,33,105,138.00
11/12/2007,03:16,1457.50,1457.75,1457.50,1457.50,34,81,115.00
11/12/2007,03:17,1457.75,1457.75,1457.50,1457.75,52,8,60.00
11/12/2007,03:18,1457.75,1457.75,1457.50,1457.75,24,182,206.00
11/12/2007,03:19,1457.50,1458.50,1457.50,1458.25,377,127,504.00
11/12/2007,03:20,1458.00,1458.25,1457.75,1458.00,57,43,100.00
11/12/2007,03:21,1458.25,1458.50,1458.25,1458.50,156,36,192.00
11/12/2007,03:22,1458.25,1458.50,1458.25,1458.50,31,17,48.00
11/12/2007,03:23,1458.50,1458.75,1458.50,1458.50,639,140,779.00
11/12/2007,03:24,1458.75,1459.00,1458.50,1459.00,341,185,526.00
11/12/2007,03:25,1459.00,1459.50,1459.00,1459.25,337,267,604.00
11/12/2007,03:26,1459.25,1459.25,1458.00,1458.00,18,483,501.00
11/12/2007,03:27,1458.00,1458.25,1458.00,1458.00,79,86,165.00
11/12/2007,03:28,1458.25,1458.50,1458.00,1458.50,73,66,139.00
11/12/2007,03:29,1458.25,1459.50,1458.25,1459.00,626,320,946.00
11/12/2007,03:30,1458.75,1459.50,1458.50,1459.50,381,287,668.00
11/12/2007,03:31,1459.75,1459.75,1459.00,1459.00,225,132,357.00
11/12/2007,03:32,1459.25,1459.50,1459.00,1459.50,397,8,405.00
11/12/2007,03:33,1459.50,1459.50,1458.25,1458.75,82,387,469.00
11/12/2007,03:34,1458.50,1458.75,1457.25,1457.75,153,214,367.00
11/12/2007,03:35,1458.00,1458.50,1457.25,1458.50,186,249,435.00
11/12/2007,03:36,1458.50,1459.00,1458.25,1459.00,79,8,87.00
11/12/2007,03:37,1459.00,1459.00,1458.50,1458.75,44,195,239.00
11/12/2007,03:38,1458.75,1459.25,1458.75,1458.75,150,176,326.00
11/12/2007,03:39,1458.75,1458.75,1458.25,1458.25,12,204,216.00
11/12/2007,03:40,1458.25,1458.75,1458.25,1458.50,129,90,219.00
11/12/2007,03:41,1458.50,1458.50,1458.25,1458.50,41,36,77.00
11/12/2007,03:42,1458.50,1458.50,1458.25,1458.25,8,14,22.00
11/12/2007,03:43,1458.50,1458.50,1458.00,1458.25,9,17,26.00
11/12/2007,03:44,1458.50,1458.50,1458.25,1458.50,54,4,58.00
11/12/2007,03:45,1458.50,1458.75,1458.50,1458.50,68,22,90.00
11/12/2007,03:46,1458.50,1458.50,1458.50,1458.50,0,4,4.00
11/12/2007,03:47,1458.50,1458.50,1458.00,1458.00,8,219,227.00
11/12/2007,03:48,1458.00,1458.00,1457.25,1457.50,11,127,138.00
11/12/2007,03:49,1457.50,1457.75,1457.50,1457.75,11,70,81.00
11/12/2007,03:50,1457.75,1458.00,1457.50,1458.00,21,7,28.00
11/12/2007,03:51,1458.00,1458.00,1457.50,1457.75,62,131,193.00
11/12/2007,03:52,1458.00,1458.00,1457.75,1458.00,16,4,20.00
11/12/2007,03:53,1457.75,1458.00,1457.75,1457.75,196,93,289.00
11/12/2007,03:54,1457.75,1457.75,1457.75,1457.75,0,64,64.00
11/12/2007,03:55,1457.75,1457.75,1457.75,1457.75,0,6,6.00
11/12/2007,03:56,1457.50,1457.75,1457.25,1457.75,123,98,221.00
11/12/2007,03:57,1457.75,1458.00,1457.50,1457.75,74,2,76.00
11/12/2007,03:58,1457.75,1457.75,1457.50,1457.50,10,53,63.00
11/12/2007,03:59,1457.75,1458.25,1457.75,1458.25,198,0,198.00
11/12/2007,04:00,1458.25,1458.50,1458.00,1458.25,107,77,184.00
11/12/2007,04:01,1458.00,1458.25,1458.00,1458.25,16,68,84.00
11/12/2007,04:02,1458.25,1458.50,1458.00,1458.50,93,12,105.00
11/12/2007,04:03,1458.25,1458.50,1457.75,1458.00,97,20,117.00
11/12/2007,04:04,1458.25,1458.25,1458.00,1458.00,15,41,56.00
11/12/2007,04:05,1458.25,1458.50,1458.00,1458.50,120,1,121.00
11/12/2007,04:06,1458.50,1458.50,1458.00,1458.25,38,196,234.00
11/12/2007,04:07,1458.25,1458.50,1458.25,1458.50,225,10,235.00
11/12/2007,04:08,1458.50,1458.75,1458.25,1458.75,51,2,53.00
11/12/2007,04:09,1458.75,1458.75,1458.75,1458.75,37,0,37.00
11/12/2007,04:10,1459.00,1459.50,1459.00,1459.25,447,91,538.00
11/12/2007,04:11,1459.25,1459.50,1459.25,1459.25,38,51,89.00
11/12/2007,04:12,1459.25,1459.50,1459.25,1459.50,51,18,69.00
11/12/2007,04:13,1459.50,1459.50,1459.00,1459.00,151,117,268.00
11/12/2007,04:14,1459.00,1459.25,1458.75,1459.00,69,169,238.00
11/12/2007,04:15,1459.00,1459.50,1459.00,1459.50,274,1,275.00
11/12/2007,04:16,1459.50,1459.75,1459.25,1459.50,94,107,201.00
11/12/2007,04:17,1459.50,1459.50,1458.75,1458.75,64,184,248.00
11/12/2007,04:18,1458.75,1458.75,1458.50,1458.75,68,181,249.00
11/12/2007,04:19,1458.75,1459.25,1458.75,1459.00,58,33,91.00
11/12/2007,04:20,1459.00,1459.25,1459.00,1459.25,26,135,161.00
11/12/2007,04:21,1459.00,1459.75,1459.00,1459.50,409,48,457.00
11/12/2007,04:22,1459.50,1460.50,1459.50,1460.50,1404,116,1520.00
11/12/2007,04:23,1460.50,1460.75,1460.50,1460.50,74,118,192.00
11/12/2007,04:24,1460.50,1460.75,1460.25,1460.25,51,162,213.00
11/12/2007,04:25,1460.25,1460.50,1460.25,1460.25,3,76,79.00
11/12/2007,04:26,1460.25,1460.50,1460.25,1460.25,9,31,40.00
11/12/2007,04:27,1460.25,1461.50,1460.25,1460.50,564,172,736.00
11/12/2007,04:28,1460.75,1461.00,1460.00,1460.00,52,539,591.00
11/12/2007,04:29,1460.00,1460.25,1459.75,1459.75,29,187,216.00
11/12/2007,04:30,1459.75,1459.75,1459.75,1459.75,0,73,73.00
11/12/2007,04:31,1459.50,1459.75,1458.75,1459.00,73,300,373.00
11/12/2007,04:32,1459.00,1459.25,1458.75,1459.00,287,76,363.00
11/12/2007,04:33,1459.00,1459.25,1458.75,1459.00,23,22,45.00
11/12/2007,04:34,1459.00,1459.25,1459.00,1459.00,10,87,97.00
11/12/2007,04:35,1459.00,1459.25,1459.00,1459.00,1,36,37.00
11/12/2007,04:36,1459.00,1459.00,1459.00,1459.00,0,95,95.00
11/12/2007,04:37,1459.00,1459.00,1458.25,1458.25,0,252,252.00
11/12/2007,04:38,1458.25,1458.50,1458.00,1458.00,79,267,346.00
11/12/2007,04:39,1458.25,1458.25,1457.00,1457.25,157,534,691.00
11/12/2007,04:40,1457.25,1457.50,1457.00,1457.00,2,301,303.00
11/12/2007,04:41,1457.00,1457.25,1456.75,1457.25,53,110,163.00
11/12/2007,04:42,1457.25,1457.25,1456.75,1456.75,3,315,318.00
11/12/2007,04:43,1456.75,1457.00,1456.50,1456.75,88,70,158.00
11/12/2007,04:44,1456.75,1456.75,1456.50,1456.75,21,71,92.00
11/12/2007,04:45,1456.50,1456.50,1456.00,1456.00,15,529,544.00
11/12/2007,04:46,1456.00,1456.25,1455.00,1455.75,341,727,1068.00
11/12/2007,04:47,1455.75,1456.00,1455.25,1455.75,70,118,188.00
11/12/2007,04:48,1455.75,1456.00,1455.75,1456.00,61,25,86.00
11/12/2007,04:49,1456.00,1456.00,1454.50,1455.00,307,446,753.00
11/12/2007,04:50,1455.00,1455.00,1455.00,1455.00,88,0,88.00
11/12/2007,04:51,1455.00,1455.25,1455.00,1455.00,70,6,76.00
11/12/2007,04:52,1455.25,1455.25,1455.00,1455.00,1,67,68.00
11/12/2007,04:53,1455.00,1455.00,1454.75,1455.00,47,160,207.00
11/12/2007,04:54,1455.00,1455.00,1454.75,1454.75,44,9,53.00
11/12/2007,04:55,1454.75,1455.25,1454.75,1455.25,116,10,126.00
11/12/2007,04:56,1455.00,1455.00,1455.00,1455.00,0,100,100.00
11/12/2007,04:57,1455.00,1455.25,1455.00,1455.25,3,30,33.00
11/12/2007,04:58,1455.00,1455.25,1455.00,1455.00,2,57,59.00
11/12/2007,04:59,1455.00,1455.25,1454.75,1455.25,96,34,130.00
11/12/2007,05:00,1455.25,1455.25,1455.00,1455.00,1,94,95.00
11/12/2007,05:01,1455.00,1455.00,1454.75,1455.00,170,15,185.00
11/12/2007,05:02,1455.25,1456.00,1455.00,1455.50,417,87,504.00
11/12/2007,05:03,1455.75,1456.25,1455.75,1456.25,128,18,146.00
11/12/2007,05:04,1456.00,1456.00,1455.75,1456.00,60,111,171.00
11/12/2007,05:05,1455.75,1456.00,1455.75,1455.75,11,85,96.00
11/12/2007,05:06,1455.75,1456.00,1455.75,1455.75,2,21,23.00
11/12/2007,05:07,1456.00,1456.00,1455.50,1455.50,5,67,72.00
11/12/2007,05:08,1455.75,1455.75,1454.75,1454.75,109,338,447.00
11/12/2007,05:09,1454.75,1455.00,1454.75,1454.75,25,58,83.00
11/12/2007,05:10,1454.50,1454.50,1454.50,1454.50,0,173,173.00
11/12/2007,05:11,1454.75,1454.75,1454.25,1454.50,308,298,606.00
11/12/2007,05:12,1454.50,1454.50,1453.00,1453.00,257,704,961.00
11/12/2007,05:13,1453.00,1453.25,1452.25,1452.75,145,1013,1158.00
11/12/2007,05:14,1453.00,1453.25,1453.00,1453.25,180,64,244.00
11/12/2007,05:15,1453.25,1453.75,1453.25,1453.25,64,68,132.00
11/12/2007,05:16,1453.25,1453.25,1453.00,1453.00,52,137,189.00
11/12/2007,05:17,1453.00,1453.50,1453.00,1453.25,10,9,19.00
11/12/2007,05:18,1453.25,1453.75,1453.25,1453.50,69,33,102.00
11/12/2007,05:19,1453.75,1454.50,1453.50,1454.25,431,160,591.00
11/12/2007,05:20,1454.25,1454.50,1454.25,1454.25,18,74,92.00
11/12/2007,05:21,1454.25,1454.25,1453.75,1454.00,173,45,218.00
11/12/2007,05:22,1454.00,1454.00,1453.50,1453.75,37,46,83.00
11/12/2007,05:23,1453.75,1454.00,1453.50,1454.00,95,2,97.00
11/12/2007,05:24,1454.00,1454.00,1453.25,1453.25,23,168,191.00
11/12/2007,05:25,1453.25,1453.75,1453.00,1453.75,160,72,232.00
11/12/2007,05:26,1453.75,1453.75,1453.75,1453.75,17,0,17.00
11/12/2007,05:27,1453.75,1454.00,1453.50,1454.00,384,19,403.00
11/12/2007,05:28,1454.25,1454.50,1454.00,1454.50,31,4,35.00
11/12/2007,05:29,1454.50,1455.00,1454.25,1455.00,229,44,273.00
11/12/2007,05:30,1455.00,1455.50,1455.00,1455.50,216,12,228.00
11/12/2007,05:31,1455.25,1455.75,1455.25,1455.75,74,11,85.00
11/12/2007,05:32,1455.50,1456.00,1455.50,1455.50,284,146,430.00
11/12/2007,05:33,1455.50,1456.00,1455.50,1456.00,220,132,352.00
11/12/2007,05:34,1456.00,1456.75,1456.00,1456.50,630,65,695.00
11/12/2007,05:35,1456.50,1457.00,1456.50,1457.00,178,1,179.00
11/12/2007,05:36,1457.25,1457.75,1456.75,1457.00,234,100,334.00
11/12/2007,05:37,1456.75,1457.00,1456.75,1457.00,7,8,15.00
11/12/2007,05:38,1456.75,1457.00,1456.50,1456.75,14,182,196.00
11/12/2007,05:39,1456.50,1456.75,1456.25,1456.50,42,136,178.00
11/12/2007,05:40,1456.25,1456.25,1455.50,1455.75,30,240,270.00
11/12/2007,05:41,1455.75,1456.00,1455.50,1455.50,17,153,170.00
11/12/2007,05:42,1455.50,1456.25,1455.50,1455.75,280,182,462.00
11/12/2007,05:43,1455.75,1456.00,1455.75,1456.00,5,43,48.00
11/12/2007,05:44,1455.75,1455.75,1455.50,1455.75,1,36,37.00
11/12/2007,05:45,1455.75,1456.25,1455.75,1456.00,119,7,126.00
11/12/2007,05:46,1456.00,1456.00,1456.00,1456.00,0,28,28.00
11/12/2007,05:47,1456.00,1456.25,1456.00,1456.25,5,32,37.00
11/12/2007,05:48,1456.25,1457.25,1456.25,1457.00,658,341,999.00
11/12/2007,05:49,1457.00,1457.75,1457.00,1457.50,403,215,618.00
11/12/2007,05:50,1457.50,1458.50,1457.50,1458.00,724,175,899.00
11/12/2007,05:51,1458.00,1458.50,1457.75,1458.25,395,83,478.00
11/12/2007,05:52,1458.00,1458.25,1457.75,1458.00,213,128,341.00
11/12/2007,05:53,1458.00,1458.50,1457.75,1458.25,72,67,139.00
11/12/2007,05:54,1458.00,1458.50,1457.75,1458.25,81,95,176.00
11/12/2007,05:55,1458.25,1458.25,1457.75,1458.00,167,241,408.00
11/12/2007,05:56,1458.00,1458.00,1457.50,1457.50,67,268,335.00
11/12/2007,05:57,1457.50,1457.75,1457.25,1457.50,41,68,109.00
11/12/2007,05:58,1457.50,1457.75,1456.75,1456.75,136,583,719.00
11/12/2007,05:59,1457.00,1457.50,1456.75,1457.00,163,96,259.00
11/12/2007,06:00,1457.00,1457.00,1456.25,1456.25,39,264,303.00
11/12/2007,06:01,1456.25,1456.50,1456.00,1456.25,140,272,412.00
11/12/2007,06:02,1456.25,1456.50,1455.75,1455.75,289,258,547.00
11/12/2007,06:03,1456.25,1456.75,1456.00,1456.75,310,187,497.00
11/12/2007,06:04,1456.75,1457.00,1456.25,1457.00,129,88,217.00
11/12/2007,06:05,1457.00,1457.25,1457.00,1457.00,62,42,104.00
11/12/2007,06:06,1457.00,1457.00,1456.50,1456.50,2,154,156.00
11/12/2007,06:07,1456.25,1456.75,1456.25,1456.75,79,48,127.00
11/12/2007,06:08,1456.75,1456.75,1456.25,1456.50,150,53,203.00
11/12/2007,06:09,1456.50,1457.00,1456.50,1457.00,64,11,75.00
11/12/2007,06:10,1457.00,1457.50,1457.00,1457.25,310,27,337.00
11/12/2007,06:11,1457.50,1457.75,1457.50,1457.50,179,37,216.00
11/12/2007,06:12,1457.25,1457.50,1457.25,1457.25,92,19,111.00
11/12/2007,06:13,1457.25,1458.00,1457.00,1457.75,171,128,299.00
11/12/2007,06:14,1457.50,1458.00,1457.50,1457.75,168,203,371.00
11/12/2007,06:15,1457.50,1458.00,1457.50,1458.00,49,128,177.00
11/12/2007,06:16,1457.75,1458.00,1457.75,1458.00,11,32,43.00
11/12/2007,06:17,1458.00,1458.00,1457.75,1457.75,11,76,87.00
11/12/2007,06:18,1457.50,1458.50,1457.50,1458.25,292,49,341.00
11/12/2007,06:19,1458.50,1458.50,1457.50,1457.75,51,299,350.00
11/12/2007,06:20,1457.75,1458.00,1457.25,1457.50,319,309,628.00
11/12/2007,06:21,1457.50,1458.25,1457.25,1457.50,116,664,780.00
11/12/2007,06:22,1457.50,1457.50,1457.00,1457.00,132,266,398.00
11/12/2007,06:23,1457.00,1457.00,1456.25,1456.25,88,261,349.00
11/12/2007,06:24,1456.25,1456.50,1455.25,1455.50,364,882,1246.00
11/12/2007,06:25,1455.50,1455.75,1454.25,1455.00,393,1273,1666.00
11/12/2007,06:26,1455.00,1455.50,1453.75,1454.00,287,476,763.00
11/12/2007,06:27,1454.00,1454.00,1450.75,1451.50,715,2077,2792.00
11/12/2007,06:28,1451.75,1452.75,1451.25,1452.75,927,497,1424.00
11/12/2007,06:29,1452.75,1453.00,1451.75,1452.00,383,499,882.00
11/12/2007,06:30,1452.00,1453.25,1452.00,1453.25,735,40,775.00
11/12/2007,06:31,1453.25,1454.00,1453.00,1453.50,522,345,867.00
11/12/2007,06:32,1453.25,1454.25,1453.25,1454.25,553,15,568.00
11/12/2007,06:33,1454.25,1455.50,1454.00,1454.75,477,431,908.00
11/12/2007,06:34,1455.00,1455.00,1453.00,1453.25,437,575,1012.00
11/12/2007,06:35,1453.25,1454.00,1453.00,1453.00,142,190,332.00
11/12/2007,06:36,1453.00,1454.00,1453.00,1453.75,447,426,873.00
11/12/2007,06:37,1454.00,1454.00,1453.00,1453.25,74,444,518.00
11/12/2007,06:38,1453.50,1456.50,1453.00,1456.00,1368,687,2055.00
11/12/2007,06:39,1456.00,1456.50,1455.25,1455.50,261,484,745.00
11/12/2007,06:40,1455.25,1455.50,1455.00,1455.00,85,96,181.00
11/12/2007,06:41,1455.25,1455.50,1454.50,1454.50,91,290,381.00
11/12/2007,06:42,1454.50,1454.75,1454.25,1454.50,133,62,195.00
11/12/2007,06:43,1454.50,1454.75,1454.50,1454.75,288,44,332.00
11/12/2007,06:44,1454.50,1455.00,1454.50,1454.75,336,208,544.00
11/12/2007,06:45,1455.00,1455.25,1454.50,1454.75,86,76,162.00
11/12/2007,06:46,1455.00,1455.50,1454.75,1455.50,198,28,226.00
11/12/2007,06:47,1455.50,1456.25,1455.50,1456.25,288,1,289.00
11/12/2007,06:48,1456.25,1456.25,1455.50,1455.75,53,54,107.00
11/12/2007,06:49,1455.75,1456.00,1455.25,1455.25,51,145,196.00
11/12/2007,06:50,1455.25,1455.25,1454.25,1454.25,56,271,327.00
11/12/2007,06:51,1454.50,1455.25,1454.50,1455.00,121,117,238.00
11/12/2007,06:52,1455.00,1455.00,1454.25,1454.50,5,96,101.00
11/12/2007,06:53,1454.50,1454.50,1454.00,1454.25,92,62,154.00
11/12/2007,06:54,1454.25,1454.75,1454.25,1454.50,219,10,229.00
11/12/2007,06:55,1454.50,1454.75,1454.50,1454.50,191,520,711.00
11/12/2007,06:56,1454.75,1455.00,1454.50,1454.75,46,2,48.00
11/12/2007,06:57,1455.00,1455.00,1454.50,1454.50,7,56,63.00
11/12/2007,06:58,1454.50,1455.00,1454.50,1455.00,63,25,88.00
11/12/2007,06:59,1455.00,1455.25,1454.50,1454.75,88,21,109.00
11/12/2007,07:00,1454.75,1456.50,1454.75,1455.25,570,329,899.00
11/12/2007,07:01,1455.25,1456.25,1455.25,1456.25,194,119,313.00
11/12/2007,07:02,1456.25,1456.50,1455.50,1455.50,297,321,618.00
11/12/2007,07:03,1455.50,1455.50,1455.00,1455.00,63,159,222.00
11/12/2007,07:04,1455.25,1455.25,1454.50,1454.75,35,194,229.00
11/12/2007,07:05,1454.75,1454.75,1454.50,1454.50,2,60,62.00
11/12/2007,07:06,1454.75,1454.75,1454.25,1454.25,11,33,44.00
11/12/2007,07:07,1454.50,1455.00,1454.25,1454.50,76,252,328.00
11/12/2007,07:08,1454.75,1454.75,1454.25,1454.25,12,111,123.00
11/12/2007,07:09,1454.50,1454.50,1454.25,1454.50,35,74,109.00
11/12/2007,07:10,1454.50,1454.75,1454.50,1454.50,33,4,37.00
11/12/2007,07:11,1454.50,1454.75,1454.25,1454.25,2,195,197.00
11/12/2007,07:12,1454.75,1454.75,1454.50,1454.50,1,45,46.00
11/12/2007,07:13,1454.50,1455.00,1454.50,1454.75,88,28,116.00
11/12/2007,07:14,1455.00,1456.50,1455.00,1456.25,1354,171,1525.00
11/12/2007,07:15,1456.25,1456.25,1455.50,1455.75,147,112,259.00
11/12/2007,07:16,1456.00,1456.00,1455.50,1455.50,60,166,226.00
11/12/2007,07:17,1455.50,1456.00,1455.50,1455.50,39,66,105.00
11/12/2007,07:18,1455.75,1456.25,1455.75,1456.00,133,29,162.00
11/12/2007,07:19,1456.00,1456.00,1455.00,1455.00,10,226,236.00
11/12/2007,07:20,1454.75,1455.00,1454.75,1454.75,38,190,228.00
11/12/2007,07:21,1454.75,1455.00,1454.75,1455.00,7,157,164.00
11/12/2007,07:22,1455.00,1455.50,1455.00,1455.25,169,5,174.00
11/12/2007,07:23,1455.25,1455.50,1455.25,1455.50,34,18,52.00
11/12/2007,07:24,1455.25,1455.50,1455.00,1455.25,26,78,104.00
11/12/2007,07:25,1455.25,1455.50,1454.75,1454.75,81,125,206.00
11/12/2007,07:26,1454.75,1455.00,1454.75,1455.00,2,93,95.00
11/12/2007,07:27,1454.75,1455.25,1454.50,1455.25,184,115,299.00
11/12/2007,07:28,1455.25,1455.25,1454.75,1455.00,29,13,42.00
11/12/2007,07:29,1455.00,1455.00,1454.75,1454.75,19,113,132.00
11/12/2007,07:30,1454.75,1455.00,1454.50,1454.50,25,106,131.00
11/12/2007,07:31,1454.50,1454.75,1454.25,1454.50,40,108,148.00
11/12/2007,07:32,1454.50,1455.00,1454.50,1455.00,144,99,243.00
11/12/2007,07:33,1455.00,1455.75,1454.75,1455.50,351,40,391.00
11/12/2007,07:34,1455.50,1455.75,1455.50,1455.50,38,29,67.00
11/12/2007,07:35,1455.50,1455.75,1454.75,1455.50,103,259,362.00
11/12/2007,07:36,1455.75,1455.75,1455.25,1455.75,178,52,230.00
11/12/2007,07:37,1455.75,1456.25,1455.25,1456.00,402,127,529.00
11/12/2007,07:38,1456.00,1456.50,1456.00,1456.25,419,52,471.00
11/12/2007,07:39,1456.50,1457.00,1456.25,1456.75,615,370,985.00
11/12/2007,07:40,1456.75,1457.75,1456.75,1457.50,643,215,858.00
11/12/2007,07:41,1457.50,1457.75,1457.00,1457.00,129,170,299.00
11/12/2007,07:42,1457.25,1457.50,1456.75,1456.75,143,162,305.00
11/12/2007,07:43,1456.75,1457.25,1456.75,1457.00,179,45,224.00
11/12/2007,07:44,1457.00,1457.25,1456.75,1456.75,20,149,169.00
11/12/2007,07:45,1457.00,1457.00,1456.75,1456.75,23,1,24.00
11/12/2007,07:46,1457.00,1457.00,1456.75,1456.75,77,99,176.00
11/12/2007,07:47,1456.75,1457.00,1456.75,1456.75,54,60,114.00
11/12/2007,07:48,1456.75,1457.00,1456.25,1456.50,48,211,259.00
11/12/2007,07:49,1456.50,1456.50,1455.75,1456.00,149,157,306.00
11/12/2007,07:50,1455.75,1456.50,1455.75,1456.50,199,179,378.00
11/12/2007,07:51,1456.50,1456.50,1456.25,1456.25,39,51,90.00
11/12/2007,07:52,1456.25,1456.50,1456.25,1456.25,2,12,14.00
11/12/2007,07:53,1456.25,1456.50,1456.25,1456.25,11,24,35.00
11/12/2007,07:54,1456.25,1457.00,1456.25,1457.00,212,36,248.00
11/12/2007,07:55,1457.00,1457.00,1456.50,1456.75,41,34,75.00
11/12/2007,07:56,1456.75,1457.00,1456.75,1456.75,22,53,75.00
11/12/2007,07:57,1456.50,1457.00,1456.50,1456.75,50,96,146.00
11/12/2007,07:58,1456.75,1456.75,1456.50,1456.75,62,14,76.00
11/12/2007,07:59,1456.75,1456.75,1456.50,1456.50,9,7,16.00
11/12/2007,08:00,1456.75,1457.00,1456.50,1456.50,269,322,591.00
11/12/2007,08:01,1456.75,1456.75,1456.50,1456.75,103,25,128.00
11/12/2007,08:02,1456.75,1456.75,1456.50,1456.75,39,28,67.00
11/12/2007,08:03,1456.75,1457.00,1456.50,1457.00,75,13,88.00
11/12/2007,08:04,1456.75,1457.00,1456.25,1456.50,131,479,610.00
11/12/2007,08:05,1456.50,1456.75,1456.25,1456.25,71,174,245.00
11/12/2007,08:06,1456.25,1456.50,1456.25,1456.25,224,13,237.00
11/12/2007,08:07,1456.50,1456.50,1456.50,1456.50,11,0,11.00
11/12/2007,08:08,1456.25,1456.50,1456.25,1456.50,142,46,188.00
11/12/2007,08:09,1456.50,1456.50,1456.00,1456.00,175,273,448.00
11/12/2007,08:10,1456.00,1456.50,1456.00,1456.25,212,186,398.00
11/12/2007,08:11,1456.50,1456.50,1455.75,1456.00,169,409,578.00
11/12/2007,08:12,1456.00,1456.00,1455.25,1455.75,222,377,599.00
11/12/2007,08:13,1455.50,1455.75,1455.25,1455.75,75,210,285.00
11/12/2007,08:14,1455.75,1456.00,1455.50,1455.50,208,76,284.00
11/12/2007,08:15,1455.75,1456.25,1455.50,1455.75,404,382,786.00
11/12/2007,08:16,1456.00,1456.25,1455.50,1456.00,326,222,548.00
11/12/2007,08:17,1455.75,1455.75,1455.25,1455.50,72,445,517.00
11/12/2007,08:18,1455.50,1455.50,1455.00,1455.25,58,117,175.00
11/12/2007,08:19,1455.25,1455.50,1454.50,1455.50,289,305,594.00
11/12/2007,08:20,1455.50,1455.50,1455.00,1455.25,7,97,104.00
11/12/2007,08:21,1455.25,1455.25,1454.75,1455.00,171,362,533.00
11/12/2007,08:22,1455.25,1455.25,1455.00,1455.00,11,107,118.00
11/12/2007,08:23,1455.25,1455.50,1455.00,1455.50,185,13,198.00
11/12/2007,08:24,1455.50,1455.50,1455.25,1455.50,58,70,128.00
11/12/2007,08:25,1455.25,1455.75,1455.25,1455.50,75,74,149.00
11/12/2007,08:26,1455.75,1456.00,1455.25,1455.25,206,121,327.00
11/12/2007,08:27,1455.25,1455.50,1455.25,1455.50,8,199,207.00
11/12/2007,08:28,1455.25,1455.50,1455.00,1455.25,122,287,409.00
11/12/2007,08:29,1455.00,1455.00,1454.75,1455.00,355,123,478.00
11/12/2007,08:30,1455.00,1455.25,1454.75,1454.75,253,574,827.00
11/12/2007,08:31,1454.75,1455.50,1453.25,1453.25,3040,5132,8172.00
11/12/2007,08:32,1453.50,1454.75,1452.50,1454.25,4548,3324,7872.00
11/12/2007,08:33,1454.25,1454.50,1452.75,1453.00,2741,3029,5770.00
11/12/2007,08:34,1453.25,1453.25,1452.25,1453.25,2110,2715,4825.00
11/12/2007,08:35,1453.25,1453.25,1450.25,1450.50,3271,9175,12446.00
11/12/2007,08:36,1450.50,1452.00,1450.50,1451.25,4858,4098,8956.00
11/12/2007,08:37,1451.25,1452.50,1450.75,1452.00,3369,1452,4821.00
11/12/2007,08:38,1452.25,1454.75,1452.00,1454.00,6996,2837,9833.00
11/12/2007,08:39,1454.00,1457.75,1453.50,1457.00,9278,4594,13872.00
11/12/2007,08:40,1457.00,1457.75,1456.00,1457.25,5904,5674,11578.00
11/12/2007,08:41,1457.00,1459.25,1456.00,1459.25,8642,6625,15267.00
11/12/2007,08:42,1459.00,1459.75,1457.75,1459.25,7062,5847,12909.00
11/12/2007,08:43,1459.25,1460.25,1459.00,1459.75,6423,4369,10792.00
11/12/2007,08:44,1459.75,1460.50,1459.00,1459.00,6377,5500,11877.00
11/12/2007,08:45,1459.25,1459.50,1458.25,1458.50,2235,2710,4945.00
11/12/2007,08:46,1458.75,1459.75,1458.00,1459.25,2650,3653,6303.00
11/12/2007,08:47,1459.25,1462.00,1459.25,1461.25,9174,3366,12540.00
11/12/2007,08:48,1461.25,1462.00,1460.75,1462.00,4996,3962,8958.00
11/12/2007,08:49,1461.75,1462.50,1461.25,1462.00,5699,2884,8583.00
11/12/2007,08:50,1462.00,1462.00,1460.75,1460.75,2866,4411,7277.00
11/12/2007,08:51,1460.75,1461.50,1460.00,1460.25,2950,5625,8575.00
11/12/2007,08:52,1460.50,1462.00,1459.25,1459.75,5173,6248,11421.00
11/12/2007,08:53,1460.00,1460.00,1458.25,1459.00,3648,5359,9007.00
11/12/2007,08:54,1459.00,1460.00,1459.00,1459.25,2339,2272,4611.00
11/12/2007,08:55,1459.25,1460.50,1459.25,1460.25,2759,1815,4574.00
11/12/2007,08:56,1460.25,1461.50,1460.00,1461.25,3520,1336,4856.00
11/12/2007,08:57,1461.00,1461.50,1459.50,1460.00,2086,3199,5285.00
11/12/2007,08:58,1460.25,1460.25,1458.25,1459.75,2269,3649,5918.00
11/12/2007,08:59,1459.50,1460.00,1458.50,1458.50,719,1831,2550.00
11/12/2007,09:00,1458.50,1459.75,1458.25,1459.00,2862,1522,4384.00
11/12/2007,09:01,1459.00,1459.50,1457.50,1457.75,1563,4017,5580.00
11/12/2007,09:02,1457.75,1458.25,1457.00,1457.00,926,4186,5112.00
11/12/2007,09:03,1457.25,1457.50,1456.25,1456.75,1763,3563,5326.00
11/12/2007,09:04,1456.75,1457.50,1456.00,1456.25,2894,4004,6898.00
11/12/2007,09:05,1456.00,1456.50,1455.00,1456.00,3407,4541,7948.00
11/12/2007,09:06,1456.25,1456.75,1455.75,1456.75,2129,1200,3329.00
11/12/2007,09:07,1456.50,1457.50,1456.50,1456.75,2268,2113,4381.00
11/12/2007,09:08,1456.50,1456.75,1455.00,1455.25,1467,3620,5087.00
11/12/2007,09:09,1455.75,1455.75,1454.50,1454.50,2292,3008,5300.00
11/12/2007,09:10,1454.50,1454.75,1453.00,1453.25,3386,6292,9678.00
11/12/2007,09:11,1453.25,1455.50,1453.00,1455.00,4683,3205,7888.00
11/12/2007,09:12,1455.00,1456.75,1455.00,1456.25,4334,2919,7253.00
11/12/2007,09:13,1456.25,1456.75,1455.75,1456.25,2187,1929,4116.00
11/12/2007,09:14,1456.25,1456.25,1454.25,1455.00,2003,4322,6325.00
11/12/2007,09:15,1454.75,1455.50,1452.75,1453.00,2526,4879,7405.00
11/12/2007,09:16,1453.00,1455.00,1452.75,1454.75,3631,1698,5329.00
11/12/2007,09:17,1454.50,1455.00,1454.00,1455.00,2469,1749,4218.00
11/12/2007,09:18,1455.00,1456.00,1455.00,1455.50,2247,1700,3947.00
11/12/2007,09:19,1455.50,1456.50,1454.75,1456.50,2582,1537,4119.00
11/12/2007,09:20,1456.50,1457.50,1456.00,1456.75,4748,2077,6825.00
11/12/2007,09:21,1456.75,1457.50,1456.25,1456.50,2009,1607,3616.00
11/12/2007,09:22,1456.50,1457.00,1455.25,1455.25,1244,1713,2957.00
11/12/2007,09:23,1455.50,1458.25,1455.00,1457.75,5265,2418,7683.00
11/12/2007,09:24,1457.50,1459.00,1457.50,1458.75,2970,1081,4051.00
11/12/2007,09:25,1459.00,1459.75,1458.25,1459.25,2718,2000,4718.00
11/12/2007,09:26,1459.00,1460.25,1457.50,1457.50,4310,4837,9147.00
11/12/2007,09:27,1457.75,1459.00,1457.50,1459.00,2344,1906,4250.00
11/12/2007,09:28,1459.00,1460.00,1458.25,1459.50,2076,1168,3244.00
11/12/2007,09:29,1459.25,1459.50,1458.00,1458.00,1197,2403,3600.00
11/12/2007,09:30,1458.00,1459.00,1458.00,1459.00,1068,803,1871.00
11/12/2007,09:31,1459.00,1459.50,1458.00,1459.00,1512,1272,2784.00
11/12/2007,09:32,1459.25,1461.50,1459.25,1459.75,5151,3451,8602.00
11/12/2007,09:33,1459.75,1460.75,1459.50,1460.00,1650,1454,3104.00
11/12/2007,09:34,1460.00,1460.00,1459.00,1459.75,687,911,1598.00
11/12/2007,09:35,1459.75,1459.75,1459.00,1459.00,838,1519,2357.00
11/12/2007,09:36,1459.00,1459.25,1457.50,1458.50,2652,2259,4911.00
11/12/2007,09:37,1458.75,1459.75,1458.50,1458.75,2150,1964,4114.00
11/12/2007,09:38,1458.75,1460.25,1458.50,1459.25,2070,1311,3381.00
11/12/2007,09:39,1459.00,1459.50,1458.25,1459.50,1023,1188,2211.00
11/12/2007,09:40,1459.25,1459.50,1458.75,1459.50,570,435,1005.00
11/12/2007,09:41,1459.50,1461.50,1459.50,1461.25,3913,1094,5007.00
11/12/2007,09:42,1461.25,1461.75,1460.00,1460.50,2569,2789,5358.00
11/12/2007,09:43,1460.25,1461.50,1460.00,1461.25,1674,852,2526.00
11/12/2007,09:44,1461.00,1463.25,1461.00,1463.00,10455,5138,15593.00
11/12/2007,09:45,1463.00,1464.50,1462.50,1463.50,8082,5100,13182.00
11/12/2007,09:46,1463.50,1464.25,1462.75,1463.50,3802,4778,8580.00
11/12/2007,09:47,1463.50,1464.50,1463.00,1463.75,2570,2620,5190.00
11/12/2007,09:48,1463.75,1464.50,1463.25,1463.50,1705,2592,4297.00
11/12/2007,09:49,1463.25,1464.50,1463.00,1464.00,1593,868,2461.00
11/12/2007,09:50,1464.00,1464.00,1462.00,1462.25,1531,4027,5558.00
11/12/2007,09:51,1462.00,1463.25,1462.00,1462.50,1752,1179,2931.00
11/12/2007,09:52,1462.50,1463.00,1462.25,1462.25,705,991,1696.00
11/12/2007,09:53,1462.50,1462.75,1462.25,1462.25,300,961,1261.00
11/12/2007,09:54,1462.25,1462.75,1461.50,1462.50,2383,1884,4267.00
11/12/2007,09:55,1462.50,1462.50,1461.25,1461.50,1150,2261,3411.00
11/12/2007,09:56,1461.50,1463.00,1461.25,1462.75,1720,1435,3155.00
11/12/2007,09:57,1463.00,1464.25,1462.50,1464.00,3803,1550,5353.00
11/12/2007,09:58,1463.75,1464.00,1463.00,1463.25,1723,1893,3616.00
11/12/2007,09:59,1463.50,1464.00,1463.25,1463.75,1318,1080,2398.00
11/12/2007,10:00,1464.00,1464.25,1463.50,1463.50,589,461,1050.00
11/12/2007,10:01,1463.50,1463.75,1462.25,1462.75,1438,2876,4314.00
11/12/2007,10:02,1462.75,1465.25,1462.75,1464.50,6055,1438,7493.00
11/12/2007,10:03,1464.75,1466.00,1464.50,1465.00,5086,5634,10720.00
11/12/2007,10:04,1465.00,1465.25,1464.25,1464.75,1602,1987,3589.00
11/12/2007,10:05,1464.75,1465.25,1464.25,1464.50,2027,1942,3969.00
11/12/2007,10:06,1464.50,1465.75,1464.50,1465.25,1925,1959,3884.00
11/12/2007,10:07,1465.25,1466.25,1464.25,1466.00,4288,2699,6987.00
11/12/2007,10:08,1465.75,1466.25,1465.00,1466.00,1718,1206,2924.00
11/12/2007,10:09,1466.00,1467.50,1465.75,1467.00,8569,4111,12680.00
11/12/2007,10:10,1467.00,1467.75,1466.00,1466.50,4045,3245,7290.00
11/12/2007,10:11,1466.50,1467.00,1466.25,1466.75,923,1304,2227.00
11/12/2007,10:12,1466.75,1468.50,1466.75,1468.00,6550,2285,8835.00
11/12/2007,10:13,1468.00,1468.25,1466.50,1467.75,2074,3821,5895.00
11/12/2007,10:14,1467.50,1468.50,1467.25,1467.50,2026,2258,4284.00
11/12/2007,10:15,1467.50,1467.75,1466.75,1467.00,1522,3030,4552.00
11/12/2007,10:16,1467.00,1467.50,1466.75,1467.00,1274,1889,3163.00
11/12/2007,10:17,1467.00,1467.25,1466.50,1466.50,1373,1434,2807.00
11/12/2007,10:18,1466.75,1466.75,1465.50,1466.00,2056,3468,5524.00
11/12/2007,10:19,1466.00,1466.25,1464.75,1465.00,1365,4485,5850.00
11/12/2007,10:20,1465.00,1466.00,1465.00,1465.25,1162,1795,2957.00
11/12/2007,10:21,1465.50,1465.75,1465.00,1465.25,394,513,907.00
11/12/2007,10:22,1465.50,1465.75,1465.00,1465.75,833,939,1772.00
11/12/2007,10:23,1465.75,1465.75,1465.00,1465.25,1014,1542,2556.00
11/12/2007,10:24,1465.25,1465.50,1464.50,1465.25,1126,1481,2607.00
11/12/2007,10:25,1465.00,1465.25,1464.50,1465.25,462,1124,1586.00
11/12/2007,10:26,1465.00,1466.25,1465.00,1465.75,1926,1237,3163.00
11/12/2007,10:27,1465.75,1466.00,1465.25,1465.75,1205,807,2012.00
11/12/2007,10:28,1465.75,1467.75,1465.75,1467.25,3137,1202,4339.00
11/12/2007,10:29,1467.00,1467.25,1466.50,1467.25,1826,2293,4119.00
11/12/2007,10:30,1467.25,1467.75,1466.25,1467.50,2014,1157,3171.00
11/12/2007,10:31,1467.25,1468.00,1466.50,1466.75,1831,1944,3775.00
11/12/2007,10:32,1466.75,1467.25,1466.50,1467.25,1052,705,1757.00
11/12/2007,10:33,1467.25,1467.25,1465.00,1465.25,1509,4361,5870.00
11/12/2007,10:34,1465.25,1466.00,1465.00,1465.50,1135,1043,2178.00
11/12/2007,10:35,1465.50,1466.25,1465.25,1466.25,1091,815,1906.00
11/12/2007,10:36,1466.00,1466.25,1465.25,1465.25,178,881,1059.00
11/12/2007,10:37,1465.50,1466.25,1465.50,1466.00,659,505,1164.00
11/12/2007,10:38,1466.00,1466.25,1464.50,1464.50,666,1862,2528.00
11/12/2007,10:39,1464.50,1465.00,1464.00,1464.50,1222,2510,3732.00
11/12/2007,10:40,1464.25,1465.00,1463.25,1464.75,4672,5209,9881.00
11/12/2007,10:41,1464.75,1465.25,1464.00,1464.00,1642,1586,3228.00
11/12/2007,10:42,1464.00,1464.75,1464.00,1464.25,782,964,1746.00
11/12/2007,10:43,1464.25,1464.25,1463.75,1464.25,1015,1001,2016.00
11/12/2007,10:44,1464.25,1464.25,1463.00,1463.50,1072,1999,3071.00
11/12/2007,10:45,1463.25,1464.50,1463.00,1464.25,1592,1919,3511.00
11/12/2007,10:46,1464.25,1464.25,1463.50,1464.00,562,862,1424.00
11/12/2007,10:47,1464.00,1464.50,1463.75,1464.25,1030,496,1526.00
11/12/2007,10:48,1464.25,1464.75,1463.75,1464.00,799,1172,1971.00
11/12/2007,10:49,1464.25,1464.50,1463.00,1463.25,1294,3646,4940.00
11/12/2007,10:50,1463.50,1463.50,1462.75,1463.00,691,2122,2813.00
11/12/2007,10:51,1463.25,1463.25,1462.25,1463.00,1903,2647,4550.00
11/12/2007,10:52,1462.75,1463.25,1461.00,1461.75,1967,4307,6274.00
11/12/2007,10:53,1461.75,1462.25,1461.25,1461.75,1605,1205,2810.00
11/12/2007,10:54,1461.50,1462.00,1460.75,1460.75,2418,2992,5410.00
11/12/2007,10:55,1460.75,1461.50,1460.50,1461.00,2622,2213,4835.00
11/12/2007,10:56,1461.00,1461.50,1460.25,1460.25,1846,2793,4639.00
11/12/2007,10:57,1460.25,1461.25,1460.25,1460.75,2854,802,3656.00
11/12/2007,10:58,1460.75,1461.50,1460.75,1461.25,2064,548,2612.00
11/12/2007,10:59,1461.00,1462.25,1461.00,1461.25,1743,1098,2841.00
11/12/2007,11:00,1461.25,1461.75,1461.00,1461.75,581,773,1354.00
11/12/2007,11:01,1461.75,1462.75,1461.50,1462.00,1403,1742,3145.00
11/12/2007,11:02,1461.75,1463.50,1461.50,1463.00,2670,1886,4556.00
11/12/2007,11:03,1463.00,1463.50,1462.25,1462.25,857,1256,2113.00
11/12/2007,11:04,1462.25,1463.50,1462.25,1463.50,1399,562,1961.00
11/12/2007,11:05,1463.25,1464.00,1463.00,1463.75,1177,617,1794.00
11/12/2007,11:06,1463.75,1464.00,1463.25,1463.50,328,432,760.00
11/12/2007,11:07,1463.50,1464.50,1463.50,1464.00,1730,1006,2736.00
11/12/2007,11:08,1464.00,1464.50,1462.25,1463.00,2007,2918,4925.00
11/12/2007,11:09,1463.00,1464.25,1463.00,1464.00,1329,398,1727.00
11/12/2007,11:10,1464.00,1464.00,1463.25,1463.75,728,226,954.00
11/12/2007,11:11,1463.75,1464.00,1462.25,1462.75,325,1136,1461.00
11/12/2007,11:12,1462.75,1463.00,1462.50,1462.75,297,168,465.00
11/12/2007,11:13,1462.50,1463.00,1462.25,1462.50,317,625,942.00
11/12/2007,11:14,1462.50,1464.00,1462.25,1462.50,1069,1193,2262.00
11/12/2007,11:15,1462.25,1463.25,1462.25,1462.75,602,377,979.00
11/12/2007,11:16,1462.75,1463.00,1461.75,1463.00,617,1082,1699.00
11/12/2007,11:17,1463.00,1464.00,1462.75,1463.25,567,376,943.00
11/12/2007,11:18,1463.25,1464.00,1463.25,1464.00,842,277,1119.00
11/12/2007,11:19,1463.75,1465.00,1463.50,1464.75,2355,822,3177.00
11/12/2007,11:20,1464.75,1465.00,1464.00,1464.25,719,1262,1981.00
11/12/2007,11:21,1464.25,1466.00,1464.00,1465.50,2784,634,3418.00
11/12/2007,11:22,1465.50,1467.25,1465.00,1466.75,4166,1832,5998.00
11/12/2007,11:23,1466.75,1467.00,1466.25,1466.25,1527,907,2434.00
11/12/2007,11:24,1466.50,1466.50,1465.00,1466.25,2526,1908,4434.00
11/12/2007,11:25,1466.25,1466.75,1465.75,1466.00,1277,978,2255.00
11/12/2007,11:26,1465.75,1466.00,1465.25,1465.25,560,690,1250.00
11/12/2007,11:27,1465.50,1465.50,1465.00,1465.50,676,733,1409.00
11/12/2007,11:28,1465.25,1465.50,1464.50,1465.00,567,851,1418.00
11/12/2007,11:29,1465.25,1466.25,1465.00,1466.00,870,170,1040.00
11/12/2007,11:30,1466.00,1466.50,1465.75,1466.00,1000,303,1303.00
11/12/2007,11:31,1466.25,1468.00,1466.00,1467.50,2571,1268,3839.00
11/12/2007,11:32,1467.75,1468.00,1466.75,1467.75,1800,825,2625.00
11/12/2007,11:33,1467.75,1467.75,1466.50,1467.25,1728,1913,3641.00
11/12/2007,11:34,1467.50,1468.00,1467.00,1467.00,1294,1120,2414.00
11/12/2007,11:35,1467.25,1468.00,1467.00,1467.75,1003,831,1834.00
11/12/2007,11:36,1468.00,1468.50,1467.25,1468.00,4101,1145,5246.00
11/12/2007,11:37,1468.00,1468.25,1467.50,1468.00,1893,776,2669.00
11/12/2007,11:38,1468.25,1469.25,1467.50,1467.50,3386,2358,5744.00
11/12/2007,11:39,1467.50,1468.00,1467.00,1467.75,894,596,1490.00
11/12/2007,11:40,1467.75,1468.00,1467.50,1467.50,223,496,719.00
11/12/2007,11:41,1467.50,1468.25,1467.50,1467.75,616,818,1434.00
11/12/2007,11:42,1467.75,1467.75,1467.25,1467.50,507,512,1019.00
11/12/2007,11:43,1467.50,1467.75,1467.00,1467.25,801,919,1720.00
11/12/2007,11:44,1467.25,1467.50,1467.00,1467.00,37,435,472.00
11/12/2007,11:45,1467.00,1467.25,1466.75,1466.75,302,1305,1607.00
11/12/2007,11:46,1467.00,1467.25,1466.25,1466.75,897,1062,1959.00
11/12/2007,11:47,1466.75,1467.25,1466.50,1466.50,196,607,803.00
11/12/2007,11:48,1466.50,1467.00,1466.25,1466.50,384,760,1144.00
11/12/2007,11:49,1466.75,1466.75,1466.25,1466.50,203,567,770.00
11/12/2007,11:50,1466.75,1466.75,1465.25,1465.75,707,2468,3175.00
11/12/2007,11:51,1465.50,1466.00,1465.25,1465.50,405,318,723.00
11/12/2007,11:52,1465.50,1465.75,1464.50,1464.50,574,1474,2048.00
11/12/2007,11:53,1464.50,1465.00,1463.25,1464.00,1169,2661,3830.00
11/12/2007,11:54,1464.00,1464.75,1463.75,1464.25,1545,692,2237.00
11/12/2007,11:55,1464.25,1464.75,1464.25,1464.50,595,338,933.00
11/12/2007,11:56,1464.50,1464.50,1464.00,1464.25,560,322,882.00
11/12/2007,11:57,1464.25,1464.50,1463.75,1464.50,824,627,1451.00
11/12/2007,11:58,1464.50,1464.75,1464.00,1464.25,359,221,580.00
11/12/2007,11:59,1464.50,1464.75,1463.00,1463.25,639,1216,1855.00
11/12/2007,12:00,1463.25,1463.50,1462.50,1463.25,880,1497,2377.00
11/12/2007,12:01,1463.25,1463.75,1462.50,1462.75,534,1077,1611.00
11/12/2007,12:02,1462.50,1463.25,1461.75,1462.00,1289,2820,4109.00
11/12/2007,12:03,1462.00,1463.00,1461.75,1462.25,2005,1412,3417.00
11/12/2007,12:04,1462.25,1464.00,1461.75,1464.00,1922,892,2814.00
11/12/2007,12:05,1463.75,1464.00,1463.25,1463.75,498,661,1159.00
11/12/2007,12:06,1463.50,1463.75,1463.25,1463.75,329,492,821.00
11/12/2007,12:07,1463.50,1463.75,1463.00,1463.25,291,192,483.00
11/12/2007,12:08,1463.25,1463.25,1462.25,1462.50,264,1008,1272.00
11/12/2007,12:09,1462.50,1462.75,1461.50,1462.00,1421,1705,3126.00
11/12/2007,12:10,1461.75,1462.50,1461.25,1461.50,725,1209,1934.00
11/12/2007,12:11,1461.50,1462.25,1460.50,1462.25,3222,3392,6614.00
11/12/2007,12:12,1462.00,1462.25,1460.75,1461.50,991,1807,2798.00
11/12/2007,12:13,1461.25,1461.50,1460.75,1461.00,765,1604,2369.00
11/12/2007,12:14,1461.00,1462.25,1460.75,1462.00,869,506,1375.00
11/12/2007,12:15,1462.00,1462.75,1461.75,1462.25,1146,964,2110.00
11/12/2007,12:16,1462.25,1462.50,1460.50,1460.75,766,1585,2351.00
11/12/2007,12:17,1461.00,1461.75,1460.25,1461.75,1544,980,2524.00
11/12/2007,12:18,1461.75,1462.50,1461.50,1461.75,1054,809,1863.00
11/12/2007,12:19,1461.75,1462.50,1461.50,1462.50,707,288,995.00
11/12/2007,12:20,1462.25,1463.00,1462.00,1463.00,1356,499,1855.00
11/12/2007,12:21,1462.75,1463.00,1462.25,1462.25,377,380,757.00
11/12/2007,12:22,1462.25,1463.25,1462.00,1463.00,1007,441,1448.00
11/12/2007,12:23,1462.75,1463.50,1462.75,1463.50,506,64,570.00
11/12/2007,12:24,1463.25,1463.50,1462.75,1463.25,571,662,1233.00
11/12/2007,12:25,1463.00,1464.25,1463.00,1464.00,889,276,1165.00
11/12/2007,12:26,1464.00,1464.75,1463.50,1464.00,1854,1766,3620.00
11/12/2007,12:27,1464.25,1465.00,1464.00,1464.25,1936,759,2695.00
11/12/2007,12:28,1464.25,1464.50,1463.75,1463.75,275,873,1148.00
11/12/2007,12:29,1463.75,1464.75,1463.75,1464.25,586,630,1216.00
11/12/2007,12:30,1464.25,1464.75,1464.00,1464.25,671,415,1086.00
11/12/2007,12:31,1464.25,1464.50,1463.75,1463.75,355,495,850.00
11/12/2007,12:32,1463.75,1464.00,1463.00,1463.00,240,1571,1811.00
11/12/2007,12:33,1463.00,1463.50,1462.50,1463.25,1255,881,2136.00
11/12/2007,12:34,1463.25,1463.75,1463.00,1463.75,562,414,976.00
11/12/2007,12:35,1463.50,1463.75,1462.75,1463.00,37,789,826.00
11/12/2007,12:36,1463.00,1463.00,1461.75,1462.00,471,1741,2212.00
11/12/2007,12:37,1462.00,1462.25,1460.50,1461.00,1008,2833,3841.00
11/12/2007,12:38,1460.75,1460.75,1459.50,1459.75,1408,4469,5877.00
11/12/2007,12:39,1459.75,1460.00,1457.50,1458.50,4057,6907,10964.00
11/12/2007,12:40,1458.50,1458.75,1457.50,1457.75,876,1842,2718.00
11/12/2007,12:41,1457.75,1458.00,1455.75,1456.25,4223,9063,13286.00
11/12/2007,12:42,1456.25,1457.75,1456.00,1457.50,3161,1744,4905.00
11/12/2007,12:43,1457.50,1458.50,1457.00,1458.00,2995,1991,4986.00
11/12/2007,12:44,1458.25,1458.25,1456.50,1456.75,853,1981,2834.00
11/12/2007,12:45,1456.75,1458.00,1456.50,1458.00,2622,1129,3751.00
11/12/2007,12:46,1458.00,1458.25,1457.00,1457.25,820,1110,1930.00
11/12/2007,12:47,1457.25,1457.75,1456.25,1456.75,1281,1753,3034.00
11/12/2007,12:48,1456.75,1458.50,1456.50,1457.75,2418,715,3133.00
11/12/2007,12:49,1458.00,1458.00,1456.50,1457.75,979,1094,2073.00
11/12/2007,12:50,1457.75,1458.50,1457.75,1458.00,873,690,1563.00
11/12/2007,12:51,1458.00,1458.25,1456.25,1457.00,1775,1738,3513.00
11/12/2007,12:52,1457.25,1457.50,1456.25,1456.75,2118,2264,4382.00
11/12/2007,12:53,1456.75,1457.25,1455.25,1456.75,2479,3244,5723.00
11/12/2007,12:54,1456.50,1456.75,1455.00,1455.00,1249,2290,3539.00
11/12/2007,12:55,1455.25,1456.25,1454.50,1455.50,4863,4070,8933.00
11/12/2007,12:56,1455.75,1457.50,1455.00,1456.25,3846,2503,6349.00
11/12/2007,12:57,1456.25,1457.25,1456.25,1457.00,2254,2392,4646.00
11/12/2007,12:58,1457.00,1457.50,1456.50,1456.75,1229,2489,3718.00
11/12/2007,12:59,1456.75,1458.25,1456.75,1458.00,2328,970,3298.00
11/12/2007,13:00,1458.00,1458.00,1456.75,1457.00,377,1352,1729.00
11/12/2007,13:01,1456.75,1458.00,1456.50,1457.75,1854,1020,2874.00
11/12/2007,13:02,1457.75,1458.00,1456.75,1457.25,377,555,932.00
11/12/2007,13:03,1457.00,1458.00,1456.50,1457.00,1576,1394,2970.00
11/12/2007,13:04,1457.25,1457.75,1457.00,1457.25,1023,1171,2194.00
11/12/2007,13:05,1457.50,1458.50,1457.25,1458.25,1151,379,1530.00
11/12/2007,13:06,1458.50,1458.50,1457.50,1458.00,883,1799,2682.00
11/12/2007,13:07,1458.00,1458.25,1456.50,1457.25,1398,1737,3135.00
11/12/2007,13:08,1457.50,1458.25,1457.00,1458.25,833,353,1186.00
11/12/2007,13:09,1458.25,1458.75,1457.25,1457.75,2018,1230,3248.00
11/12/2007,13:10,1457.50,1457.75,1457.00,1457.25,219,1032,1251.00
11/12/2007,13:11,1457.25,1457.25,1456.25,1456.50,570,1125,1695.00
11/12/2007,13:12,1456.75,1456.75,1456.00,1456.25,953,605,1558.00
11/12/2007,13:13,1456.25,1457.00,1456.00,1457.00,462,435,897.00
11/12/2007,13:14,1457.00,1457.25,1456.00,1456.75,2002,1966,3968.00
11/12/2007,13:15,1456.75,1457.00,1455.25,1455.50,1019,2537,3556.00
11/12/2007,13:16,1455.50,1455.75,1453.75,1454.00,1570,5167,6737.00
11/12/2007,13:17,1454.00,1454.75,1453.25,1454.00,3832,5186,9018.00
11/12/2007,13:18,1454.00,1454.75,1453.50,1454.75,1479,1694,3173.00
11/12/2007,13:19,1454.75,1457.00,1454.75,1455.75,3296,2089,5385.00
11/12/2007,13:20,1456.00,1456.50,1455.00,1455.50,1079,1184,2263.00
11/12/2007,13:21,1455.50,1456.75,1455.25,1456.50,1748,372,2120.00
11/12/2007,13:22,1456.75,1458.00,1456.75,1457.50,3390,1374,4764.00
11/12/2007,13:23,1457.50,1458.00,1456.50,1456.75,1385,1397,2782.00
11/12/2007,13:24,1457.25,1458.00,1456.25,1457.75,2077,950,3027.00
11/12/2007,13:25,1457.75,1458.75,1457.00,1457.25,3601,2670,6271.00
11/12/2007,13:26,1457.25,1458.00,1456.00,1456.50,1257,1698,2955.00
11/12/2007,13:27,1456.50,1456.50,1454.25,1455.25,2228,3471,5699.00
11/12/2007,13:28,1455.25,1457.00,1455.00,1456.75,1592,1082,2674.00
11/12/2007,13:29,1456.50,1458.25,1456.50,1457.75,2055,1428,3483.00
11/12/2007,13:30,1457.75,1459.75,1457.50,1458.25,5459,3255,8714.00
11/12/2007,13:31,1458.00,1461.25,1458.00,1460.75,5785,2926,8711.00
11/12/2007,13:32,1460.75,1461.25,1459.75,1461.00,2746,3360,6106.00
11/12/2007,13:33,1461.00,1461.25,1460.00,1460.50,2084,1767,3851.00
11/12/2007,13:34,1460.50,1460.75,1459.50,1460.00,1875,2830,4705.00
11/12/2007,13:35,1460.00,1461.50,1460.00,1461.25,3065,1461,4526.00
11/12/2007,13:36,1461.50,1462.75,1460.75,1460.75,4501,2335,6836.00
11/12/2007,13:37,1460.75,1461.25,1460.50,1461.00,2144,2096,4240.00
11/12/2007,13:38,1460.75,1462.50,1460.75,1461.75,1839,1381,3220.00
11/12/2007,13:39,1461.75,1462.00,1461.00,1461.50,879,796,1675.00
11/12/2007,13:40,1461.50,1461.50,1461.00,1461.50,403,416,819.00
11/12/2007,13:41,1461.50,1464.50,1461.50,1463.50,8014,3746,11760.00
11/12/2007,13:42,1463.25,1464.25,1463.00,1464.25,1335,1085,2420.00
11/12/2007,13:43,1464.00,1464.75,1463.50,1463.50,2240,2181,4421.00
11/12/2007,13:44,1463.50,1463.75,1462.75,1462.75,899,1744,2643.00
11/12/2007,13:45,1463.00,1463.00,1461.75,1462.25,1271,2638,3909.00
11/12/2007,13:46,1462.25,1462.50,1461.75,1462.50,1719,806,2525.00
11/12/2007,13:47,1462.50,1463.75,1462.25,1463.50,1204,576,1780.00
11/12/2007,13:48,1463.50,1463.75,1462.50,1463.00,834,929,1763.00
11/12/2007,13:49,1462.75,1463.00,1462.00,1462.25,490,1834,2324.00
11/12/2007,13:50,1462.25,1463.00,1461.25,1461.25,992,1816,2808.00
11/12/2007,13:51,1461.25,1461.75,1460.50,1461.25,2066,2795,4861.00
11/12/2007,13:52,1461.00,1461.50,1460.00,1460.25,1545,3615,5160.00
11/12/2007,13:53,1460.25,1461.75,1460.25,1461.00,1155,650,1805.00
11/12/2007,13:54,1461.00,1462.50,1461.00,1462.25,1566,521,2087.00
11/12/2007,13:55,1462.50,1462.50,1460.00,1460.00,859,2168,3027.00
11/12/2007,13:56,1460.00,1461.25,1459.75,1460.50,1807,1226,3033.00
11/12/2007,13:57,1460.50,1461.50,1460.00,1461.50,933,583,1516.00
11/12/2007,13:58,1461.25,1461.25,1460.25,1460.75,522,681,1203.00
11/12/2007,13:59,1460.75,1461.25,1460.00,1460.50,866,568,1434.00
11/12/2007,14:00,1460.75,1461.00,1460.50,1460.50,544,508,1052.00
11/12/2007,14:01,1460.75,1460.75,1457.75,1458.50,2179,6572,8751.00
11/12/2007,14:02,1458.50,1458.75,1457.75,1458.25,1278,1345,2623.00
11/12/2007,14:03,1458.25,1458.25,1455.75,1456.50,3475,5241,8716.00
11/12/2007,14:04,1456.50,1458.25,1455.75,1458.00,3774,2205,5979.00
11/12/2007,14:05,1458.25,1458.25,1456.25,1457.50,1005,2027,3032.00
11/12/2007,14:06,1457.50,1458.00,1456.00,1456.50,573,1334,1907.00
11/12/2007,14:07,1456.25,1456.25,1454.75,1454.75,1405,4266,5671.00
11/12/2007,14:08,1454.75,1455.75,1454.50,1455.25,2194,2463,4657.00
11/12/2007,14:09,1455.25,1457.00,1455.00,1456.75,2417,981,3398.00
11/12/2007,14:10,1456.75,1458.50,1456.25,1458.25,3245,1401,4646.00
11/12/2007,14:11,1458.00,1458.25,1456.75,1457.00,1177,1713,2890.00
11/12/2007,14:12,1457.00,1459.50,1456.75,1459.25,2370,1064,3434.00
11/12/2007,14:13,1459.25,1459.50,1457.25,1457.50,2184,1956,4140.00
11/12/2007,14:14,1457.50,1458.75,1456.50,1458.00,1613,1355,2968.00
11/12/2007,14:15,1458.00,1459.00,1458.00,1458.50,873,1213,2086.00
11/12/2007,14:16,1458.50,1458.50,1457.25,1457.50,1413,1171,2584.00
11/12/2007,14:17,1457.50,1457.75,1455.50,1456.50,1823,3041,4864.00
11/12/2007,14:18,1456.25,1457.75,1455.75,1457.25,1617,992,2609.00
11/12/2007,14:19,1457.00,1458.25,1456.75,1457.75,952,841,1793.00
11/12/2007,14:20,1457.75,1458.00,1456.25,1456.75,1332,1099,2431.00
11/12/2007,14:21,1456.75,1457.75,1455.75,1456.00,1110,1487,2597.00
11/12/2007,14:22,1456.00,1457.50,1455.25,1455.50,1423,1448,2871.00
11/12/2007,14:23,1455.50,1456.50,1455.00,1456.50,2128,2089,4217.00
11/12/2007,14:24,1456.25,1456.50,1454.25,1454.75,1177,3113,4290.00
11/12/2007,14:25,1454.50,1456.00,1454.00,1455.00,3297,2512,5809.00
11/12/2007,14:26,1455.00,1456.50,1453.25,1453.25,3301,5973,9274.00
11/12/2007,14:27,1453.25,1453.50,1452.50,1453.00,2356,5186,7542.00
11/12/2007,14:28,1452.75,1455.00,1452.50,1453.75,4714,2020,6734.00
11/12/2007,14:29,1453.75,1454.75,1453.25,1453.75,3236,2512,5748.00
11/12/2007,14:30,1453.75,1454.00,1450.75,1451.00,5177,10366,15543.00
11/12/2007,14:31,1450.75,1452.25,1450.75,1452.00,4281,2939,7220.00
11/12/2007,14:32,1452.00,1453.50,1451.75,1453.25,5256,2015,7271.00
11/12/2007,14:33,1453.25,1453.25,1451.50,1452.25,2172,2590,4762.00
11/12/2007,14:34,1452.25,1454.75,1452.25,1454.25,4110,1679,5789.00
11/12/2007,14:35,1454.00,1455.25,1454.00,1454.25,3851,2577,6428.00
11/12/2007,14:36,1454.25,1454.50,1453.50,1453.75,1366,1781,3147.00
11/12/2007,14:37,1453.75,1454.00,1452.75,1453.00,666,1564,2230.00
11/12/2007,14:38,1453.00,1454.75,1452.50,1452.50,2179,2149,4328.00
11/12/2007,14:39,1452.50,1454.25,1452.25,1453.00,1731,1517,3248.00
11/12/2007,14:40,1453.00,1453.75,1452.50,1453.25,681,871,1552.00
11/12/2007,14:41,1453.25,1453.50,1450.25,1450.50,2311,7179,9490.00
11/12/2007,14:42,1450.50,1452.00,1450.25,1451.50,4529,4191,8720.00
11/12/2007,14:43,1451.25,1453.25,1451.25,1452.75,4404,3462,7866.00
11/12/2007,14:44,1452.75,1453.00,1450.25,1450.50,1820,3135,4955.00
11/12/2007,14:45,1450.50,1450.75,1449.25,1449.50,4596,6983,11579.00
11/12/2007,14:46,1449.25,1450.00,1446.75,1447.00,4954,9335,14289.00
11/12/2007,14:47,1447.00,1447.25,1445.25,1446.25,5453,7586,13039.00
11/12/2007,14:48,1446.00,1446.75,1445.00,1446.25,3324,4380,7704.00
11/12/2007,14:49,1446.25,1446.50,1444.50,1444.50,4778,8504,13282.00
11/12/2007,14:50,1444.50,1445.25,1443.75,1444.00,3614,3621,7235.00
11/12/2007,14:51,1444.00,1444.25,1442.00,1443.00,4769,9014,13783.00
11/12/2007,14:52,1442.75,1444.75,1442.75,1444.50,6121,2768,8889.00
11/12/2007,14:53,1444.50,1444.50,1443.25,1443.50,2545,2707,5252.00
11/12/2007,14:54,1443.75,1445.25,1443.50,1445.00,4829,3382,8211.00
11/12/2007,14:55,1445.00,1445.50,1444.50,1444.75,3423,3678,7101.00
11/12/2007,14:56,1445.00,1445.75,1445.00,1445.50,5076,3006,8082.00
11/12/2007,14:57,1445.50,1445.75,1444.00,1444.75,3097,4712,7809.00
11/12/2007,14:58,1444.50,1445.00,1443.25,1443.75,5995,4117,10112.00
11/12/2007,14:59,1443.75,1444.00,1443.50,1443.75,4989,8425,13414.00
11/12/2007,15:00,1443.50,1444.50,1442.25,1442.50,12204,15147,27351.00
11/12/2007,15:01,1442.50,1442.75,1441.50,1441.50,9889,14033,23922.00
11/12/2007,15:02,1441.75,1442.00,1440.50,1441.75,4720,4677,9397.00
11/12/2007,15:03,1441.75,1442.25,1440.75,1441.25,4207,3926,8133.00
11/12/2007,15:04,1441.25,1442.50,1441.25,1442.00,2966,2444,5410.00
11/12/2007,15:05,1441.75,1442.00,1440.75,1440.75,3367,2830,6197.00
11/12/2007,15:06,1440.75,1442.25,1440.75,1441.75,2529,1246,3775.00
11/12/2007,15:07,1441.75,1442.25,1441.50,1441.50,1061,1075,2136.00
11/12/2007,15:08,1441.50,1442.00,1441.25,1441.75,943,1539,2482.00
11/12/2007,15:09,1441.75,1442.00,1441.50,1441.50,1606,1239,2845.00
11/12/2007,15:10,1441.75,1441.75,1441.25,1441.25,2076,1260,3336.00
11/12/2007,15:11,1441.50,1442.00,1441.50,1442.00,1058,341,1399.00
11/12/2007,15:12,1442.00,1442.25,1441.75,1441.75,3003,1019,4022.00
11/12/2007,15:13,1442.00,1442.00,1440.50,1440.50,728,3010,3738.00
11/12/2007,15:14,1440.75,1440.75,1440.00,1440.25,2484,2981,5465.00
11/12/2007,15:15,1440.25,1440.50,1439.50,1440.25,3310,4125,7435.00
11/12/2007,15:31,1441.00,1441.75,1441.00,1441.75,759,207,966.00
11/12/2007,15:32,1441.50,1441.50,1440.75,1441.50,356,489,845.00
11/12/2007,15:33,1441.50,1441.75,1441.25,1441.50,346,461,807.00
11/12/2007,15:34,1441.50,1442.00,1441.25,1442.00,491,91,582.00
11/12/2007,15:35,1442.00,1442.00,1441.25,1441.25,324,334,658.00
11/12/2007,15:36,1441.50,1441.75,1441.25,1441.25,140,214,354.00
11/12/2007,15:37,1441.25,1441.25,1440.50,1440.75,12,497,509.00
11/12/2007,15:38,1440.75,1440.75,1440.50,1440.75,218,25,243.00
11/12/2007,15:39,1440.75,1441.00,1440.50,1440.75,21,54,75.00
11/12/2007,15:40,1440.75,1440.75,1440.25,1440.25,9,192,201.00
11/12/2007,15:41,1440.50,1440.50,1439.25,1439.50,124,420,544.00
11/12/2007,15:42,1439.75,1439.75,1438.50,1439.25,175,427,602.00
11/12/2007,15:43,1439.25,1439.75,1439.25,1439.50,200,33,233.00
11/12/2007,15:44,1439.50,1439.50,1438.75,1439.00,25,235,260.00
11/12/2007,15:45,1439.00,1439.25,1438.75,1439.00,225,254,479.00
11/12/2007,15:46,1439.00,1439.25,1439.00,1439.00,34,19,53.00
11/12/2007,15:47,1439.25,1439.50,1438.75,1439.25,100,311,411.00
11/12/2007,15:48,1439.25,1439.50,1438.75,1439.50,233,122,355.00
11/12/2007,15:49,1439.25,1439.50,1438.25,1438.75,130,549,679.00
11/12/2007,15:50,1438.25,1438.50,1437.50,1438.25,428,522,950.00
11/12/2007,15:51,1438.25,1438.25,1437.75,1438.25,271,93,364.00
11/12/2007,15:52,1438.25,1438.75,1437.75,1438.75,401,304,705.00
11/12/2007,15:53,1438.75,1439.50,1438.50,1438.50,284,280,564.00
11/12/2007,15:54,1438.25,1439.50,1438.25,1439.00,246,195,441.00
11/12/2007,15:55,1439.00,1439.00,1438.75,1439.00,84,4,88.00
11/12/2007,15:56,1439.00,1439.00,1438.00,1438.50,65,223,288.00
11/12/2007,15:57,1438.25,1438.25,1437.75,1438.00,7,349,356.00
11/12/2007,15:58,1438.00,1438.00,1437.25,1437.75,163,252,415.00
11/12/2007,15:59,1437.75,1437.75,1437.25,1437.25,182,319,501.00
11/12/2007,16:00,1437.50,1438.25,1437.50,1438.00,574,332,906.00
11/12/2007,17:01,1438.50,1438.50,1437.75,1438.25,134,144,278.00
11/12/2007,17:02,1438.25,1438.50,1438.00,1438.25,12,13,25.00
11/12/2007,17:03,1438.25,1438.25,1438.25,1438.25,0,77,77.00
11/12/2007,17:04,1438.25,1438.25,1438.00,1438.00,0,65,65.00
11/12/2007,17:05,1438.00,1438.75,1438.00,1438.75,268,109,377.00
11/12/2007,17:06,1438.50,1439.00,1438.50,1439.00,17,2,19.00
11/12/2007,17:07,1439.00,1439.00,1438.75,1439.00,17,1,18.00
11/12/2007,17:08,1438.75,1439.00,1438.75,1439.00,2,8,10.00
11/12/2007,17:09,1438.75,1439.00,1438.75,1439.00,24,3,27.00
11/12/2007,17:10,1439.00,1439.00,1438.75,1438.75,56,23,79.00
11/12/2007,17:11,1438.75,1438.75,1438.50,1438.75,5,11,16.00
11/12/2007,17:12,1438.75,1439.00,1438.75,1439.00,26,0,26.00
11/12/2007,17:13,1439.00,1439.00,1439.00,1439.00,56,0,56.00
11/12/2007,17:14,1439.00,1439.00,1438.50,1438.50,3,114,117.00
11/12/2007,17:15,1438.50,1438.75,1438.25,1438.75,30,172,202.00
11/12/2007,17:16,1438.75,1438.75,1438.75,1438.75,30,0,30.00
11/12/2007,17:17,1438.75,1439.00,1438.75,1439.00,38,0,38.00
11/12/2007,17:18,1439.00,1439.00,1439.00,1439.00,37,0,37.00
11/12/2007,17:19,1439.00,1439.25,1439.00,1439.25,58,1,59.00
11/12/2007,17:20,1439.25,1439.50,1439.25,1439.50,11,2,13.00
11/12/2007,17:21,1439.50,1439.50,1439.25,1439.25,21,23,44.00
11/12/2007,17:22,1439.25,1439.25,1439.00,1439.25,7,2,9.00
11/12/2007,17:23,1439.25,1439.50,1439.25,1439.25,3,6,9.00
11/12/2007,17:24,1439.25,1439.75,1439.00,1439.50,113,83,196.00
11/12/2007,17:25,1439.75,1439.75,1439.75,1439.75,21,0,21.00
11/12/2007,17:26,1439.75,1439.75,1439.75,1439.75,50,0,50.00
11/12/2007,17:27,1439.75,1439.75,1439.50,1439.50,2,50,52.00
11/12/2007,17:28,1439.50,1439.75,1439.50,1439.50,27,27,54.00
11/12/2007,17:29,1439.75,1439.75,1439.50,1439.75,8,4,12.00
11/12/2007,17:30,1439.75,1439.75,1439.25,1439.25,19,25,44.00
11/12/2007,17:31,1439.50,1439.75,1439.50,1439.75,36,0,36.00
11/12/2007,17:32,1439.75,1440.00,1439.50,1439.50,121,90,211.00
11/12/2007,17:33,1439.75,1439.75,1439.50,1439.50,5,19,24.00
11/12/2007,17:34,1439.50,1439.50,1439.50,1439.50,0,24,24.00
11/12/2007,17:35,1439.25,1439.50,1438.75,1439.50,102,148,250.00
11/12/2007,17:36,1439.25,1439.50,1439.25,1439.25,16,9,25.00
11/12/2007,17:37,1439.50,1439.50,1439.25,1439.25,7,1,8.00
11/12/2007,17:38,1439.25,1439.50,1439.25,1439.25,32,3,35.00
11/12/2007,17:39,1439.50,1439.50,1439.50,1439.50,3,0,3.00
11/12/2007,17:40,1439.25,1439.25,1439.25,1439.25,0,1,1.00
11/12/2007,17:41,1439.50,1439.50,1439.50,1439.50,2,0,2.00
11/12/2007,17:42,1439.50,1439.50,1439.50,1439.50,10,0,10.00
11/12/2007,17:43,1439.25,1439.25,1439.25,1439.25,0,54,54.00
11/12/2007,17:44,1439.00,1439.25,1439.00,1439.25,2,1,3.00
11/12/2007,17:45,1439.25,1439.50,1439.25,1439.25,8,7,15.00
11/12/2007,17:46,1439.25,1439.50,1439.25,1439.50,4,6,10.00
11/12/2007,17:48,1439.50,1439.50,1439.50,1439.50,22,0,22.00
11/12/2007,17:49,1439.50,1439.50,1439.50,1439.50,2,0,2.00
11/12/2007,17:50,1439.25,1439.25,1439.25,1439.25,0,7,7.00
11/12/2007,17:51,1439.50,1439.75,1439.25,1439.75,55,16,71.00
11/12/2007,17:52,1439.75,1439.75,1439.75,1439.75,51,0,51.00
11/12/2007,17:53,1439.50,1439.75,1439.25,1439.50,137,10,147.00
11/12/2007,17:54,1439.75,1439.75,1439.50,1439.50,10,21,31.00
11/12/2007,17:55,1439.50,1439.75,1439.50,1439.50,150,81,231.00
11/12/2007,17:56,1439.75,1440.00,1439.75,1440.00,69,0,69.00
11/12/2007,17:57,1440.00,1440.00,1439.75,1440.00,15,18,33.00
11/12/2007,17:58,1439.75,1440.25,1439.75,1440.00,136,65,201.00
11/12/2007,17:59,1440.00,1440.00,1440.00,1440.00,0,101,101.00
11/12/2007,18:00,1439.75,1439.75,1439.75,1439.75,0,64,64.00
11/12/2007,18:01,1439.75,1440.00,1439.75,1439.75,36,261,297.00
11/12/2007,18:02,1440.00,1440.25,1439.75,1440.00,209,242,451.00
11/12/2007,18:03,1440.00,1440.00,1439.75,1440.00,190,64,254.00
11/12/2007,18:04,1440.00,1440.00,1439.75,1439.75,120,73,193.00
11/12/2007,18:05,1439.75,1439.75,1439.75,1439.75,0,73,73.00
11/12/2007,18:06,1439.75,1439.75,1439.50,1439.50,0,17,17.00
11/12/2007,18:07,1439.75,1439.75,1439.00,1439.25,11,208,219.00
11/12/2007,18:08,1439.25,1439.25,1438.25,1438.50,13,255,268.00
11/12/2007,18:09,1438.50,1439.25,1438.50,1438.75,72,2,74.00
11/12/2007,18:10,1439.25,1439.50,1439.25,1439.50,110,1,111.00
11/12/2007,18:11,1439.50,1439.50,1439.00,1439.25,7,20,27.00
11/12/2007,18:12,1439.50,1439.50,1438.75,1438.75,7,46,53.00
11/12/2007,18:13,1439.00,1439.00,1439.00,1439.00,14,0,14.00
11/12/2007,18:14,1439.00,1439.25,1438.75,1439.25,25,1,26.00
11/12/2007,18:15,1439.25,1439.25,1438.75,1438.75,27,150,177.00
11/12/2007,18:16,1439.00,1439.00,1438.75,1439.00,15,3,18.00
11/12/2007,18:17,1439.00,1439.00,1438.75,1439.00,25,1,26.00
11/12/2007,18:18,1439.00,1439.25,1439.00,1439.00,60,29,89.00
11/12/2007,18:19,1439.00,1439.25,1439.00,1439.25,2,19,21.00
11/12/2007,18:20,1439.00,1439.00,1438.75,1439.00,1,5,6.00
11/12/2007,18:21,1439.00,1439.00,1439.00,1439.00,3,0,3.00
11/12/2007,18:22,1439.25,1439.25,1439.25,1439.25,16,0,16.00
11/12/2007,18:23,1439.25,1439.50,1439.00,1439.25,47,6,53.00
11/12/2007,18:24,1439.50,1439.75,1439.50,1439.50,60,25,85.00
11/12/2007,18:25,1439.50,1439.75,1439.50,1439.75,3,2,5.00
11/12/2007,18:26,1439.75,1440.50,1439.75,1440.25,516,38,554.00
11/12/2007,18:27,1440.00,1440.25,1440.00,1440.25,18,25,43.00
11/12/2007,18:28,1440.25,1440.25,1440.00,1440.25,38,1,39.00
11/12/2007,18:29,1440.25,1441.00,1440.25,1440.75,125,21,146.00
11/12/2007,18:30,1440.75,1441.00,1440.75,1441.00,163,85,248.00
11/12/2007,18:31,1441.00,1441.00,1441.00,1441.00,292,0,292.00
11/12/2007,18:32,1441.00,1441.00,1441.00,1441.00,39,0,39.00
11/12/2007,18:33,1441.00,1441.25,1441.00,1441.00,179,197,376.00
11/12/2007,18:34,1441.00,1441.50,1441.00,1441.50,553,80,633.00
11/12/2007,18:35,1441.50,1441.75,1441.25,1441.75,140,21,161.00
11/12/2007,18:36,1441.75,1441.75,1441.75,1441.75,24,0,24.00
11/12/2007,18:37,1441.75,1442.00,1441.75,1441.75,29,8,37.00
11/12/2007,18:38,1441.75,1442.00,1441.50,1442.00,133,61,194.00
11/12/2007,18:39,1442.00,1442.00,1441.75,1441.75,345,6,351.00
11/12/2007,18:40,1442.00,1442.50,1441.75,1442.00,464,64,528.00
11/12/2007,18:41,1442.00,1442.00,1441.75,1442.00,159,3,162.00
11/12/2007,18:42,1442.00,1442.25,1442.00,1442.00,32,27,59.00
11/12/2007,18:43,1442.00,1442.50,1441.75,1442.00,124,17,141.00
11/12/2007,18:44,1442.25,1442.25,1442.00,1442.00,7,5,12.00
11/12/2007,18:45,1442.25,1442.25,1442.25,1442.25,2,0,2.00
11/12/2007,18:46,1442.00,1442.00,1442.00,1442.00,0,101,101.00
11/12/2007,18:47,1442.00,1442.00,1441.75,1442.00,12,6,18.00
11/12/2007,18:48,1441.75,1441.75,1441.75,1441.75,0,27,27.00
11/12/2007,18:49,1441.75,1442.00,1441.75,1441.75,71,198,269.00
11/12/2007,18:50,1441.75,1442.00,1441.50,1442.00,100,36,136.00
11/12/2007,18:51,1441.75,1442.00,1441.75,1442.00,104,15,119.00
11/12/2007,18:52,1441.75,1441.75,1441.75,1441.75,0,1,1.00
11/12/2007,18:53,1441.75,1441.75,1441.75,1441.75,0,130,130.00
11/12/2007,18:54,1441.75,1441.75,1441.75,1441.75,0,3,3.00
11/12/2007,18:55,1441.75,1442.00,1441.75,1441.75,1,13,14.00
11/12/2007,18:56,1441.75,1442.00,1441.75,1442.00,4,3,7.00
11/12/2007,18:57,1442.00,1442.00,1441.75,1441.75,17,5,22.00
11/12/2007,18:58,1442.00,1442.00,1441.50,1441.75,9,75,84.00
11/12/2007,18:59,1441.50,1441.75,1441.50,1441.75,31,2,33.00
11/12/2007,19:00,1441.75,1442.00,1441.75,1441.75,16,2,18.00
11/12/2007,19:01,1442.00,1442.00,1442.00,1442.00,18,0,18.00
11/12/2007,19:02,1442.00,1442.00,1442.00,1442.00,7,0,7.00
11/12/2007,19:03,1442.00,1442.50,1442.00,1442.25,121,27,148.00
11/12/2007,19:04,1442.25,1443.00,1442.25,1442.50,361,76,437.00
11/12/2007,19:05,1442.75,1443.00,1442.50,1442.75,49,67,116.00
11/12/2007,19:06,1442.75,1442.75,1442.50,1442.50,4,78,82.00
11/12/2007,19:07,1442.50,1442.75,1442.50,1442.75,2,40,42.00
11/12/2007,19:08,1442.75,1443.00,1442.50,1443.00,79,44,123.00
11/12/2007,19:09,1443.00,1443.00,1442.75,1443.00,19,2,21.00
11/12/2007,19:10,1443.00,1443.00,1442.75,1443.00,16,4,20.00
11/12/2007,19:11,1443.00,1443.25,1443.00,1443.00,66,36,102.00
11/12/2007,19:12,1443.00,1443.50,1443.00,1443.25,68,10,78.00
11/12/2007,19:13,1443.25,1443.50,1443.25,1443.25,1,31,32.00
11/12/2007,19:14,1443.25,1443.25,1443.00,1443.25,41,37,78.00
11/12/2007,19:15,1443.50,1443.50,1443.25,1443.25,6,5,11.00
11/12/2007,19:16,1443.50,1443.50,1443.00,1443.00,4,28,32.00
11/12/2007,19:17,1443.25,1443.25,1443.25,1443.25,1,0,1.00
11/12/2007,19:19,1443.25,1443.25,1442.75,1442.75,1,98,99.00
11/12/2007,19:20,1442.75,1443.00,1442.50,1443.00,8,79,87.00
11/12/2007,19:21,1442.75,1443.25,1442.75,1443.00,135,13,148.00
11/12/2007,19:22,1442.75,1443.00,1442.75,1443.00,1,10,11.00
11/12/2007,19:24,1443.00,1443.00,1442.75,1442.75,1,2,3.00
11/12/2007,19:25,1442.75,1443.00,1442.75,1443.00,5,6,11.00
11/12/2007,19:26,1442.75,1443.00,1442.75,1443.00,5,13,18.00
11/12/2007,19:27,1443.00,1443.00,1443.00,1443.00,38,0,38.00
11/12/2007,19:28,1442.75,1443.25,1442.50,1443.00,83,31,114.00
11/12/2007,19:29,1443.25,1443.25,1443.00,1443.25,26,3,29.00
11/12/2007,19:30,1443.25,1443.25,1443.00,1443.25,55,9,64.00
11/12/2007,19:31,1443.25,1443.50,1443.00,1443.00,2,47,49.00
11/12/2007,19:32,1443.00,1443.00,1442.25,1442.75,166,620,786.00
11/12/2007,19:33,1442.75,1443.00,1442.50,1443.00,6,5,11.00
11/12/2007,19:34,1443.00,1443.00,1442.75,1442.75,3,54,57.00
11/12/2007,19:35,1442.50,1443.50,1442.50,1443.50,302,13,315.00
11/12/2007,19:36,1443.50,1443.50,1443.25,1443.25,50,14,64.00
11/12/2007,19:37,1443.25,1443.50,1443.25,1443.50,8,44,52.00
11/12/2007,19:38,1443.25,1443.50,1443.25,1443.25,2,5,7.00
11/12/2007,19:39,1443.25,1443.25,1443.00,1443.25,1,26,27.00
11/12/2007,19:40,1443.00,1443.25,1443.00,1443.25,12,3,15.00
11/12/2007,19:41,1443.25,1443.25,1443.00,1443.00,6,6,12.00
11/12/2007,19:42,1443.00,1443.25,1443.00,1443.00,1,27,28.00
11/12/2007,19:43,1443.00,1443.00,1442.75,1442.75,0,188,188.00
11/12/2007,19:44,1442.75,1443.00,1442.75,1442.75,3,33,36.00
11/12/2007,19:45,1442.75,1443.00,1442.50,1443.00,29,7,36.00
11/12/2007,19:46,1443.00,1443.00,1443.00,1443.00,12,0,12.00
11/12/2007,19:47,1443.00,1443.50,1443.00,1443.25,138,11,149.00
11/12/2007,19:48,1443.25,1443.25,1443.00,1443.25,11,15,26.00
11/12/2007,19:49,1443.25,1443.25,1443.25,1443.25,1,0,1.00
11/12/2007,19:50,1443.25,1443.25,1443.25,1443.25,22,0,22.00
11/12/2007,19:51,1443.50,1443.50,1443.50,1443.50,1,0,1.00
11/12/2007,19:52,1443.50,1443.50,1443.50,1443.50,2,0,2.00
11/12/2007,19:53,1443.25,1443.25,1443.25,1443.25,0,7,7.00
11/12/2007,19:54,1443.50,1443.50,1443.25,1443.25,5,31,36.00
11/12/2007,19:55,1443.25,1443.25,1443.25,1443.25,0,11,11.00
11/12/2007,19:56,1443.25,1443.50,1443.25,1443.50,2,6,8.00
11/12/2007,19:57,1443.50,1443.50,1443.50,1443.50,107,0,107.00
11/12/2007,19:58,1443.50,1443.50,1443.25,1443.50,2,1,3.00
11/12/2007,19:59,1443.50,1443.75,1443.50,1443.50,22,29,51.00
11/12/2007,20:00,1443.50,1443.50,1443.25,1443.50,53,12,65.00
11/12/2007,20:01,1443.50,1443.50,1443.50,1443.50,48,0,48.00
11/12/2007,20:02,1443.50,1443.50,1443.50,1443.50,4,0,4.00
11/12/2007,20:03,1443.50,1443.50,1443.50,1443.50,52,0,52.00
11/12/2007,20:04,1443.25,1443.25,1443.25,1443.25,0,5,5.00
11/12/2007,20:05,1443.25,1443.25,1443.25,1443.25,0,71,71.00
11/12/2007,20:06,1443.25,1443.25,1442.75,1443.00,4,38,42.00
11/12/2007,20:07,1442.75,1443.00,1442.75,1442.75,20,13,33.00
11/12/2007,20:08,1442.75,1443.00,1442.75,1442.75,14,7,21.00
11/12/2007,20:09,1443.00,1443.00,1442.75,1442.75,3,22,25.00
11/12/2007,20:10,1442.75,1443.00,1442.75,1443.00,55,41,96.00
11/12/2007,20:11,1443.00,1443.00,1442.75,1443.00,60,34,94.00
11/12/2007,20:12,1443.00,1443.00,1443.00,1443.00,8,0,8.00
11/12/2007,20:13,1443.00,1443.50,1442.75,1443.25,29,47,76.00
11/12/2007,20:14,1443.00,1443.50,1443.00,1443.25,80,86,166.00
11/12/2007,20:15,1443.25,1443.25,1443.25,1443.25,0,98,98.00
11/12/2007,20:16,1443.25,1443.50,1443.00,1443.25,68,3,71.00
11/12/2007,20:17,1443.50,1443.75,1443.50,1443.75,201,1,202.00
11/12/2007,20:18,1444.00,1444.50,1444.00,1444.25,524,19,543.00
11/12/2007,20:19,1444.25,1444.75,1444.00,1444.50,18,12,30.00
11/12/2007,20:20,1444.50,1444.75,1444.50,1444.50,3,10,13.00
11/12/2007,20:21,1444.50,1444.75,1444.25,1444.50,2,15,17.00
11/12/2007,20:22,1444.50,1444.50,1444.00,1444.25,30,46,76.00
11/12/2007,20:23,1444.25,1444.25,1444.25,1444.25,52,0,52.00
11/12/2007,20:24,1444.25,1444.50,1444.25,1444.25,22,4,26.00
11/12/2007,20:25,1444.25,1444.50,1444.25,1444.50,9,58,67.00
11/12/2007,20:26,1444.25,1444.50,1444.25,1444.50,2,5,7.00
11/12/2007,20:27,1444.50,1444.75,1444.50,1444.75,36,0,36.00
11/12/2007,20:28,1444.75,1444.75,1444.25,1444.50,17,95,112.00
11/12/2007,20:29,1444.50,1444.50,1444.25,1444.50,35,62,97.00
11/12/2007,20:30,1444.25,1444.75,1444.25,1444.50,27,3,30.00
11/12/2007,20:31,1444.50,1445.00,1444.50,1444.75,98,7,105.00
11/12/2007,20:32,1445.00,1445.50,1445.00,1445.00,1028,33,1061.00
11/12/2007,20:33,1444.75,1444.75,1444.25,1444.25,0,99,99.00
11/12/2007,20:34,1444.25,1444.75,1444.25,1444.50,20,26,46.00
11/12/2007,20:35,1444.75,1444.75,1444.75,1444.75,2,0,2.00
11/12/2007,20:36,1444.75,1445.00,1444.50,1444.50,43,33,76.00
11/12/2007,20:37,1444.75,1445.00,1444.75,1445.00,30,0,30.00
11/12/2007,20:38,1445.00,1445.75,1445.00,1445.75,478,6,484.00
11/12/2007,20:39,1445.50,1445.75,1445.00,1445.00,3,140,143.00
11/12/2007,20:40,1445.50,1445.75,1445.25,1445.50,248,3,251.00
11/12/2007,20:41,1445.50,1445.75,1445.50,1445.75,110,65,175.00
11/12/2007,20:42,1445.50,1445.75,1445.50,1445.75,62,18,80.00
11/12/2007,20:43,1445.75,1446.00,1445.50,1446.00,73,3,76.00
11/12/2007,20:44,1445.50,1445.75,1445.50,1445.50,1,55,56.00
11/12/2007,20:45,1445.75,1445.75,1445.50,1445.75,61,1,62.00
11/12/2007,20:46,1445.50,1445.75,1445.50,1445.50,1,89,90.00
11/12/2007,20:47,1445.50,1445.50,1445.50,1445.50,0,9,9.00
11/12/2007,20:48,1445.50,1445.50,1445.25,1445.25,0,42,42.00
11/12/2007,20:49,1445.25,1445.50,1445.25,1445.50,10,14,24.00
11/12/2007,20:50,1445.25,1445.25,1445.25,1445.25,0,15,15.00
11/12/2007,20:51,1445.25,1445.25,1445.25,1445.25,0,25,25.00
11/12/2007,20:52,1445.25,1445.25,1445.25,1445.25,0,8,8.00
11/12/2007,20:53,1445.00,1445.00,1445.00,1445.00,0,10,10.00
11/12/2007,20:54,1445.00,1445.25,1445.00,1445.00,2,196,198.00
11/12/2007,20:55,1444.75,1445.00,1444.75,1445.00,9,50,59.00
11/12/2007,20:56,1444.75,1444.75,1444.75,1444.75,0,8,8.00
11/12/2007,20:57,1445.00,1445.00,1444.50,1445.00,128,163,291.00
11/12/2007,20:58,1445.00,1445.25,1445.00,1445.25,18,6,24.00
11/12/2007,20:59,1445.00,1445.00,1445.00,1445.00,0,1,1.00
11/12/2007,21:00,1445.25,1445.25,1444.50,1444.50,1,214,215.00
11/12/2007,21:01,1444.50,1444.75,1444.50,1444.50,9,6,15.00
11/12/2007,21:02,1444.50,1444.75,1444.50,1444.50,3,32,35.00
11/12/2007,21:03,1444.50,1444.75,1444.50,1444.75,5,1,6.00
11/12/2007,21:04,1444.75,1444.75,1444.50,1444.50,12,55,67.00
11/12/2007,21:05,1444.50,1444.50,1444.50,1444.50,0,1,1.00
11/12/2007,21:06,1444.50,1444.75,1444.50,1444.50,1,13,14.00
11/12/2007,21:07,1444.75,1444.75,1444.75,1444.75,5,0,5.00
11/12/2007,21:08,1444.50,1445.00,1444.50,1445.00,103,26,129.00
11/12/2007,21:09,1444.75,1444.75,1444.50,1444.50,0,16,16.00
11/12/2007,21:10,1444.50,1444.50,1444.50,1444.50,0,4,4.00
11/12/2007,21:11,1444.50,1444.50,1444.25,1444.25,0,20,20.00
11/12/2007,21:12,1444.50,1444.50,1444.25,1444.25,45,10,55.00
11/12/2007,21:13,1444.25,1444.25,1444.25,1444.25,0,21,21.00
11/12/2007,21:14,1444.25,1444.25,1444.25,1444.25,0,28,28.00
11/12/2007,21:15,1444.25,1444.50,1444.25,1444.50,27,57,84.00
11/12/2007,21:16,1444.50,1444.50,1444.25,1444.50,25,1,26.00
11/12/2007,21:17,1444.50,1444.50,1444.25,1444.25,7,2,9.00
11/12/2007,21:18,1444.25,1444.25,1444.25,1444.25,0,50,50.00
11/12/2007,21:19,1444.25,1445.00,1444.25,1444.75,113,60,173.00
11/12/2007,21:20,1444.75,1444.75,1444.75,1444.75,0,12,12.00
11/12/2007,21:21,1444.50,1444.50,1444.50,1444.50,0,3,3.00
11/12/2007,21:22,1444.50,1444.75,1444.50,1444.50,2,4,6.00
11/12/2007,21:23,1444.50,1444.50,1444.50,1444.50,0,21,21.00
11/12/2007,21:24,1444.50,1444.50,1444.25,1444.50,7,2,9.00
11/12/2007,21:25,1444.25,1444.50,1444.25,1444.25,1,47,48.00
11/12/2007,21:26,1444.25,1444.25,1444.00,1444.00,4,6,10.00
11/12/2007,21:27,1444.00,1444.25,1444.00,1444.00,3,17,20.00
11/12/2007,21:28,1444.00,1444.00,1444.00,1444.00,0,15,15.00
11/12/2007,21:29,1444.00,1444.00,1444.00,1444.00,0,41,41.00
11/12/2007,21:30,1444.00,1444.00,1443.75,1443.75,0,62,62.00
11/12/2007,21:31,1443.75,1443.75,1443.75,1443.75,0,13,13.00
11/12/2007,21:32,1444.00,1444.00,1443.50,1443.50,9,51,60.00
11/12/2007,21:33,1443.75,1443.75,1443.50,1443.50,9,134,143.00
11/12/2007,21:34,1443.50,1443.75,1443.25,1443.50,8,67,75.00
11/12/2007,21:35,1443.50,1443.50,1442.75,1443.00,16,198,214.00
11/12/2007,21:36,1443.25,1443.25,1442.75,1443.00,44,26,70.00
11/12/2007,21:37,1443.00,1443.50,1443.00,1443.50,37,17,54.00
11/12/2007,21:38,1443.50,1443.50,1443.50,1443.50,1,0,1.00
11/12/2007,21:39,1443.50,1443.50,1442.75,1443.00,12,25,37.00
11/12/2007,21:40,1443.00,1443.00,1442.75,1442.75,7,1,8.00
11/12/2007,21:41,1442.75,1443.00,1442.75,1443.00,4,27,31.00
11/12/2007,21:42,1443.00,1443.00,1443.00,1443.00,36,0,36.00
11/12/2007,21:43,1442.75,1443.25,1442.75,1443.00,21,20,41.00
11/12/2007,21:44,1442.75,1442.75,1441.25,1441.25,17,724,741.00
11/12/2007,21:45,1441.25,1441.50,1440.50,1440.75,48,155,203.00
11/12/2007,21:46,1440.75,1441.00,1440.75,1440.75,21,77,98.00
11/12/2007,21:47,1441.00,1441.25,1440.75,1441.25,40,2,42.00
11/12/2007,21:48,1441.25,1441.25,1441.00,1441.00,7,16,23.00
11/12/2007,21:49,1441.00,1441.00,1440.75,1440.75,0,9,9.00
11/12/2007,21:50,1441.00,1441.25,1441.00,1441.25,11,0,11.00
11/12/2007,21:51,1441.25,1441.50,1441.25,1441.50,28,0,28.00
11/12/2007,21:52,1441.50,1441.75,1441.50,1441.50,58,22,80.00
11/12/2007,21:53,1441.25,1441.25,1440.75,1441.00,4,50,54.00
11/12/2007,21:54,1441.00,1441.25,1441.00,1441.25,6,0,6.00
11/12/2007,21:55,1441.00,1441.00,1440.75,1440.75,3,25,28.00
11/12/2007,21:56,1440.75,1440.75,1440.50,1440.75,7,62,69.00
11/12/2007,21:57,1440.75,1440.75,1440.75,1440.75,12,0,12.00
11/12/2007,21:58,1440.75,1440.75,1440.50,1440.50,33,2,35.00
11/12/2007,21:59,1440.50,1440.75,1440.50,1440.75,1,1,2.00
11/12/2007,22:00,1440.75,1440.75,1440.75,1440.75,47,0,47.00
11/12/2007,22:01,1440.75,1441.00,1440.75,1440.75,37,1,38.00
11/12/2007,22:02,1441.00,1441.25,1440.75,1440.75,101,15,116.00
11/12/2007,22:03,1441.25,1441.50,1441.25,1441.50,102,0,102.00
11/12/2007,22:04,1441.25,1442.00,1441.00,1441.50,105,39,144.00
11/12/2007,22:05,1441.50,1441.50,1440.50,1440.50,10,110,120.00
11/12/2007,22:06,1440.75,1441.00,1440.50,1440.50,5,2,7.00
11/12/2007,22:07,1440.50,1440.75,1440.25,1440.25,16,238,254.00
11/12/2007,22:08,1440.50,1440.50,1440.25,1440.25,10,10,20.00
11/12/2007,22:09,1440.75,1441.50,1440.75,1441.50,118,2,120.00
11/12/2007,22:10,1441.25,1441.25,1441.00,1441.00,0,26,26.00
11/12/2007,22:11,1441.00,1441.00,1440.75,1441.00,3,25,28.00
11/12/2007,22:12,1440.75,1441.50,1440.50,1441.50,120,4,124.00
11/12/2007,22:13,1441.25,1441.75,1441.25,1441.75,14,1,15.00
11/12/2007,22:14,1441.25,1441.50,1441.25,1441.50,1,21,22.00
11/12/2007,22:15,1441.50,1441.75,1441.50,1441.75,4,0,4.00
11/12/2007,22:16,1441.50,1441.50,1441.50,1441.50,0,4,4.00
11/12/2007,22:17,1441.50,1442.25,1441.00,1441.00,107,71,178.00
11/12/2007,22:18,1441.50,1441.50,1441.00,1441.25,9,2,11.00
11/12/2007,22:19,1441.50,1441.50,1441.25,1441.25,12,10,22.00
11/12/2007,22:20,1441.25,1441.50,1441.25,1441.50,11,1,12.00
11/12/2007,22:21,1441.25,1442.00,1441.00,1441.75,10,31,41.00
11/12/2007,22:22,1442.00,1442.75,1442.00,1442.25,105,17,122.00
11/12/2007,22:23,1442.25,1442.50,1442.25,1442.25,8,14,22.00
11/12/2007,22:24,1442.25,1442.25,1442.25,1442.25,0,1,1.00
11/12/2007,22:25,1442.50,1442.50,1442.50,1442.50,30,0,30.00
11/12/2007,22:26,1442.50,1442.50,1442.50,1442.50,4,0,4.00
11/12/2007,22:27,1442.50,1442.75,1442.50,1442.75,24,0,24.00
11/12/2007,22:28,1443.00,1443.25,1443.00,1443.00,13,4,17.00
11/12/2007,22:29,1443.00,1443.00,1443.00,1443.00,0,21,21.00
11/12/2007,22:30,1443.00,1443.00,1442.75,1443.00,1,18,19.00
11/12/2007,22:31,1443.25,1444.25,1443.25,1443.75,285,26,311.00
11/12/2007,22:32,1443.75,1444.00,1443.50,1443.50,5,18,23.00
11/12/2007,22:33,1443.50,1444.25,1443.50,1444.00,70,11,81.00
11/12/2007,22:34,1444.00,1444.25,1443.75,1444.25,5,14,19.00
11/12/2007,22:35,1443.50,1444.00,1443.50,1444.00,6,2,8.00
11/12/2007,22:36,1444.00,1444.50,1444.00,1444.50,149,0,149.00
11/12/2007,22:37,1444.50,1444.50,1444.00,1444.50,19,18,37.00
11/12/2007,22:38,1444.25,1444.25,1444.00,1444.00,0,8,8.00
11/12/2007,22:39,1444.50,1444.50,1444.50,1444.50,2,0,2.00
11/12/2007,22:40,1444.50,1445.00,1444.50,1444.75,135,1,136.00
11/12/2007,22:41,1445.00,1445.25,1444.75,1445.00,43,16,59.00
11/12/2007,22:42,1445.00,1445.25,1444.75,1444.75,2,4,6.00
11/12/2007,22:43,1445.00,1445.25,1444.75,1445.00,51,4,55.00
11/12/2007,22:44,1445.00,1445.25,1444.75,1445.00,6,46,52.00
11/12/2007,22:45,1444.75,1445.75,1444.75,1445.75,300,9,309.00
11/12/2007,22:46,1445.75,1445.75,1445.75,1445.75,86,0,86.00
11/12/2007,22:47,1445.50,1445.50,1445.50,1445.50,0,34,34.00
11/12/2007,22:48,1445.25,1445.50,1445.25,1445.50,1,14,15.00
11/12/2007,22:49,1445.50,1445.50,1445.50,1445.50,21,0,21.00
11/12/2007,22:50,1445.50,1445.75,1445.50,1445.50,5,43,48.00
11/12/2007,22:51,1445.25,1445.25,1445.25,1445.25,0,3,3.00
11/12/2007,22:52,1445.50,1445.50,1445.50,1445.50,19,0,19.00
11/12/2007,22:53,1445.50,1445.75,1445.50,1445.50,8,52,60.00
11/12/2007,22:54,1445.50,1445.50,1445.50,1445.50,0,15,15.00
11/12/2007,22:55,1445.75,1445.75,1445.75,1445.75,40,0,40.00
11/12/2007,22:56,1445.75,1446.00,1445.75,1445.75,148,1,149.00
11/12/2007,22:57,1445.75,1446.00,1445.75,1446.00,9,4,13.00
11/12/2007,22:58,1446.00,1446.00,1445.75,1446.00,451,11,462.00
11/12/2007,22:59,1445.75,1446.00,1445.25,1445.50,12,102,114.00
11/12/2007,23:00,1445.50,1445.75,1445.50,1445.50,2,50,52.00
11/12/2007,23:01,1445.75,1445.75,1445.75,1445.75,1,0,1.00
11/12/2007,23:02,1445.75,1446.00,1445.75,1445.75,4,1,5.00
11/12/2007,23:03,1445.75,1446.00,1445.75,1446.00,41,4,45.00
11/12/2007,23:04,1446.25,1446.25,1446.00,1446.25,42,1,43.00
11/12/2007,23:05,1446.25,1446.25,1446.00,1446.25,10,1,11.00
11/12/2007,23:06,1446.25,1446.25,1446.25,1446.25,22,0,22.00
11/12/2007,23:07,1446.25,1446.50,1446.00,1446.00,9,4,13.00
11/12/2007,23:08,1446.25,1446.25,1446.00,1446.00,10,11,21.00
11/12/2007,23:09,1446.00,1446.25,1446.00,1446.00,4,4,8.00
11/12/2007,23:10,1446.25,1446.25,1446.00,1446.25,16,1,17.00
11/12/2007,23:11,1446.25,1446.25,1446.00,1446.25,5,16,21.00
11/12/2007,23:12,1446.25,1446.25,1446.25,1446.25,4,0,4.00
11/12/2007,23:13,1446.25,1446.25,1446.25,1446.25,11,0,11.00
11/12/2007,23:14,1446.25,1446.25,1446.25,1446.25,3,0,3.00
11/12/2007,23:15,1446.00,1446.25,1445.50,1445.50,18,134,152.00
11/12/2007,23:16,1445.75,1446.25,1445.75,1446.25,41,13,54.00
11/12/2007,23:17,1446.00,1446.25,1446.00,1446.00,10,2,12.00
11/12/2007,23:18,1446.00,1446.00,1446.00,1446.00,0,6,6.00
11/12/2007,23:19,1446.00,1446.00,1445.75,1446.00,6,70,76.00
11/12/2007,23:20,1446.00,1446.00,1446.00,1446.00,6,0,6.00
11/12/2007,23:21,1446.00,1446.00,1446.00,1446.00,10,0,10.00
11/12/2007,23:22,1446.00,1446.00,1446.00,1446.00,14,0,14.00
11/12/2007,23:23,1445.75,1446.00,1445.75,1446.00,1,2,3.00
11/12/2007,23:24,1446.00,1446.00,1446.00,1446.00,2,0,2.00
11/12/2007,23:25,1446.00,1446.25,1446.00,1446.25,10,0,10.00
11/12/2007,23:26,1446.25,1446.25,1446.25,1446.25,21,0,21.00
11/12/2007,23:27,1446.00,1446.00,1446.00,1446.00,0,7,7.00
11/12/2007,23:28,1446.25,1446.25,1446.00,1446.00,7,3,10.00
11/12/2007,23:29,1446.25,1446.25,1446.00,1446.25,25,1,26.00
11/12/2007,23:30,1446.25,1446.25,1446.00,1446.00,3,4,7.00
11/12/2007,23:31,1446.25,1446.25,1446.00,1446.00,5,5,10.00
11/12/2007,23:32,1446.00,1446.00,1446.00,1446.00,0,57,57.00
11/12/2007,23:33,1446.00,1446.00,1446.00,1446.00,0,12,12.00
11/12/2007,23:34,1446.25,1446.25,1446.25,1446.25,7,0,7.00
11/12/2007,23:36,1446.25,1446.25,1446.25,1446.25,6,0,6.00
11/12/2007,23:37,1446.25,1446.25,1446.25,1446.25,21,0,21.00
11/12/2007,23:38,1446.25,1446.25,1446.25,1446.25,152,0,152.00
11/12/2007,23:39,1446.00,1446.00,1446.00,1446.00,0,8,8.00
11/12/2007,23:40,1446.25,1446.25,1446.00,1446.00,10,4,14.00
11/12/2007,23:41,1446.00,1446.00,1446.00,1446.00,0,27,27.00
11/12/2007,23:42,1446.00,1446.00,1446.00,1446.00,0,6,6.00
11/12/2007,23:43,1446.00,1446.25,1446.00,1446.25,1,2,3.00
11/12/2007,23:44,1446.00,1446.00,1446.00,1446.00,0,1,1.00
11/12/2007,23:45,1446.00,1446.25,1446.00,1446.25,1,3,4.00
11/12/2007,23:46,1446.25,1446.25,1446.25,1446.25,10,0,10.00
11/12/2007,23:47,1446.25,1446.25,1446.25,1446.25,10,0,10.00
11/12/2007,23:48,1446.00,1446.00,1446.00,1446.00,0,42,42.00
11/12/2007,23:49,1446.00,1446.25,1446.00,1446.25,29,2,31.00
11/12/2007,23:50,1446.25,1446.25,1446.25,1446.25,1,0,1.00
11/12/2007,23:51,1446.25,1446.25,1446.25,1446.25,53,0,53.00
11/12/2007,23:52,1446.50,1446.50,1446.25,1446.50,171,30,201.00
11/12/2007,23:53,1446.25,1446.50,1446.25,1446.25,2,22,24.00
11/12/2007,23:54,1446.25,1446.25,1446.25,1446.25,0,14,14.00
11/12/2007,23:55,1446.25,1446.25,1446.25,1446.25,0,58,58.00
11/12/2007,23:56,1446.25,1446.25,1446.25,1446.25,0,81,81.00
11/12/2007,23:57,1446.25,1447.00,1446.25,1447.00,188,2,190.00
11/12/2007,23:58,1447.00,1447.25,1447.00,1447.00,147,73,220.00
11/12/2007,23:59,1447.00,1447.25,1447.00,1447.25,61,4,65.00
11/13/2007,00:00,1447.25,1447.25,1447.00,1447.00,19,25,44.00
11/13/2007,00:01,1447.25,1447.25,1447.25,1447.25,48,0,48.00
11/13/2007,00:02,1447.00,1447.25,1447.00,1447.25,5,6,11.00
11/13/2007,00:03,1447.00,1447.25,1447.00,1447.25,25,7,32.00
11/13/2007,00:04,1447.25,1447.25,1447.00,1447.00,1,2,3.00
11/13/2007,00:05,1447.25,1447.50,1447.25,1447.25,6,1,7.00
11/13/2007,00:06,1447.25,1447.50,1447.25,1447.50,450,15,465.00
11/13/2007,00:07,1447.50,1448.25,1447.50,1448.00,236,13,249.00
11/13/2007,00:08,1448.00,1448.00,1447.25,1447.50,10,17,27.00
11/13/2007,00:09,1447.50,1447.50,1447.50,1447.50,0,4,4.00
11/13/2007,00:10,1447.50,1447.75,1446.50,1446.50,12,159,171.00
11/13/2007,00:11,1446.50,1446.50,1446.25,1446.25,0,44,44.00
11/13/2007,00:12,1446.50,1446.50,1446.25,1446.25,4,6,10.00
11/13/2007,00:13,1446.50,1446.50,1446.25,1446.25,48,10,58.00
11/13/2007,00:15,1446.50,1446.50,1446.50,1446.50,8,0,8.00
11/13/2007,00:16,1446.25,1446.25,1446.25,1446.25,0,11,11.00
11/13/2007,00:17,1446.25,1446.75,1446.25,1446.75,34,6,40.00
11/13/2007,00:18,1447.00,1447.75,1447.00,1447.75,156,0,156.00
11/13/2007,00:19,1447.50,1447.50,1447.50,1447.50,0,23,23.00
11/13/2007,00:20,1447.50,1447.50,1447.50,1447.50,0,15,15.00
11/13/2007,00:21,1447.50,1447.50,1447.25,1447.50,27,4,31.00
11/13/2007,00:22,1447.25,1447.25,1447.25,1447.25,0,2,2.00
11/13/2007,00:23,1447.25,1447.50,1447.25,1447.25,1,2,3.00
11/13/2007,00:24,1447.50,1447.50,1447.50,1447.50,1,0,1.00
11/13/2007,00:25,1447.50,1447.50,1447.25,1447.25,11,46,57.00
11/13/2007,00:27,1447.25,1447.25,1447.25,1447.25,0,1,1.00
11/13/2007,00:28,1447.00,1447.25,1447.00,1447.25,7,10,17.00
11/13/2007,00:29,1447.25,1447.50,1447.25,1447.50,56,0,56.00
11/13/2007,00:30,1447.25,1447.25,1447.25,1447.25,0,31,31.00
11/13/2007,00:31,1447.25,1447.25,1447.25,1447.25,0,4,4.00
11/13/2007,00:32,1447.25,1447.25,1447.25,1447.25,0,39,39.00
11/13/2007,00:33,1447.00,1447.00,1447.00,1447.00,0,9,9.00
11/13/2007,00:34,1447.00,1447.00,1446.50,1446.75,1,16,17.00
11/13/2007,00:35,1446.75,1446.75,1446.50,1446.50,3,3,6.00
11/13/2007,00:36,1446.50,1446.75,1446.50,1446.75,10,1,11.00
11/13/2007,00:37,1446.50,1446.50,1446.50,1446.50,0,85,85.00
11/13/2007,00:38,1446.50,1446.50,1446.50,1446.50,0,1,1.00
11/13/2007,00:39,1446.25,1446.50,1446.25,1446.25,1,46,47.00
11/13/2007,00:40,1446.25,1446.50,1446.25,1446.50,4,8,12.00
11/13/2007,00:41,1446.50,1446.50,1446.25,1446.25,1,5,6.00
11/13/2007,00:42,1446.50,1446.50,1446.25,1446.50,59,2,61.00
11/13/2007,00:43,1446.50,1446.50,1446.50,1446.50,19,0,19.00
11/13/2007,00:44,1446.25,1446.75,1446.25,1446.75,53,8,61.00
11/13/2007,00:45,1446.75,1446.75,1446.25,1446.25,7,46,53.00
11/13/2007,00:46,1446.00,1446.25,1446.00,1446.25,75,5,80.00
11/13/2007,00:47,1446.00,1446.00,1445.75,1446.00,11,137,148.00
11/13/2007,00:48,1445.75,1446.00,1445.75,1446.00,28,15,43.00
11/13/2007,00:49,1445.75,1445.75,1445.50,1445.75,60,48,108.00
11/13/2007,00:50,1445.75,1445.75,1445.50,1445.50,9,29,38.00
11/13/2007,00:51,1445.25,1445.50,1445.25,1445.50,65,64,129.00
11/13/2007,00:52,1445.50,1446.50,1445.50,1446.50,128,0,128.00
11/13/2007,00:53,1446.75,1447.00,1446.50,1446.50,108,44,152.00
11/13/2007,00:54,1446.75,1447.00,1446.50,1447.00,82,86,168.00
11/13/2007,00:55,1447.25,1447.50,1446.75,1447.00,63,68,131.00
11/13/2007,00:56,1446.75,1447.25,1446.75,1447.25,55,1,56.00
11/13/2007,00:57,1447.25,1447.50,1447.25,1447.50,62,0,62.00
11/13/2007,00:58,1447.75,1448.25,1447.75,1448.00,125,108,233.00
11/13/2007,00:59,1448.00,1448.25,1448.00,1448.25,109,11,120.00
11/13/2007,01:00,1448.25,1448.25,1447.75,1447.75,19,50,69.00
11/13/2007,01:01,1448.00,1449.00,1448.00,1449.00,1010,184,1194.00
11/13/2007,01:02,1448.50,1449.00,1448.50,1448.75,217,172,389.00
11/13/2007,01:03,1449.00,1449.25,1448.50,1448.75,214,221,435.00
11/13/2007,01:04,1448.50,1449.00,1448.50,1449.00,63,132,195.00
11/13/2007,01:05,1448.50,1449.50,1448.50,1449.25,486,294,780.00
11/13/2007,01:06,1449.25,1449.75,1449.00,1449.75,768,176,944.00
11/13/2007,01:07,1449.75,1449.75,1448.75,1449.00,132,86,218.00
11/13/2007,01:08,1449.00,1450.25,1449.00,1450.00,736,39,775.00
11/13/2007,01:09,1450.25,1450.50,1449.25,1449.50,92,138,230.00
11/13/2007,01:10,1449.50,1449.50,1448.75,1449.25,205,132,337.00
11/13/2007,01:11,1449.25,1449.50,1449.00,1449.25,28,108,136.00
11/13/2007,01:12,1449.50,1450.50,1449.50,1450.50,606,322,928.00
11/13/2007,01:13,1450.25,1450.25,1449.75,1450.00,43,87,130.00
11/13/2007,01:14,1450.25,1450.50,1450.25,1450.25,88,10,98.00
11/13/2007,01:15,1450.25,1450.75,1450.25,1450.25,157,403,560.00
11/13/2007,01:16,1450.25,1450.50,1450.00,1450.50,33,143,176.00
11/13/2007,01:17,1450.50,1450.75,1450.25,1450.25,211,106,317.00
11/13/2007,01:18,1450.25,1450.50,1450.25,1450.50,6,33,39.00
11/13/2007,01:19,1450.50,1450.50,1450.25,1450.25,59,28,87.00
11/13/2007,01:20,1450.25,1450.50,1450.25,1450.50,63,4,67.00
11/13/2007,01:21,1450.75,1450.75,1450.25,1450.25,16,181,197.00
11/13/2007,01:22,1450.25,1450.25,1449.25,1449.75,38,355,393.00
11/13/2007,01:23,1450.00,1450.50,1449.75,1449.75,152,30,182.00
11/13/2007,01:24,1450.00,1450.00,1449.50,1449.50,18,11,29.00
11/13/2007,01:25,1449.50,1449.50,1449.00,1449.25,51,168,219.00
11/13/2007,01:26,1449.25,1449.50,1448.75,1449.25,67,244,311.00
11/13/2007,01:27,1449.25,1449.25,1448.75,1449.25,67,35,102.00
11/13/2007,01:28,1449.50,1450.00,1449.50,1449.75,88,4,92.00
11/13/2007,01:29,1450.00,1450.00,1449.75,1450.00,15,27,42.00
11/13/2007,01:30,1450.00,1450.00,1449.75,1450.00,17,40,57.00
11/13/2007,01:31,1450.00,1450.25,1449.50,1449.50,37,34,71.00
11/13/2007,01:32,1449.75,1450.50,1449.75,1450.50,306,20,326.00
11/13/2007,01:33,1450.50,1450.75,1450.50,1450.50,51,18,69.00
11/13/2007,01:34,1450.50,1450.75,1450.25,1450.50,117,55,172.00
11/13/2007,01:35,1450.50,1450.50,1450.25,1450.25,11,30,41.00
11/13/2007,01:36,1450.50,1450.50,1450.25,1450.25,2,4,6.00
11/13/2007,01:37,1450.00,1450.50,1450.00,1450.25,14,4,18.00
11/13/2007,01:38,1450.50,1450.50,1450.00,1450.00,1,84,85.00
11/13/2007,01:39,1450.00,1450.25,1449.75,1450.00,107,44,151.00
11/13/2007,01:40,1450.25,1450.25,1450.00,1450.00,41,37,78.00
11/13/2007,01:41,1450.00,1450.25,1449.75,1450.25,75,46,121.00
11/13/2007,01:42,1450.25,1450.50,1450.00,1450.50,58,14,72.00
11/13/2007,01:43,1450.50,1450.75,1450.25,1450.50,247,43,290.00
11/13/2007,01:44,1450.50,1450.50,1449.75,1450.00,8,109,117.00
11/13/2007,01:45,1450.00,1450.00,1449.75,1449.75,54,46,100.00
11/13/2007,01:46,1449.75,1449.75,1449.75,1449.75,0,1,1.00
11/13/2007,01:47,1450.00,1450.00,1449.75,1449.75,28,79,107.00
11/13/2007,01:48,1449.75,1449.75,1449.25,1449.75,147,245,392.00
11/13/2007,01:49,1449.75,1449.75,1449.50,1449.50,46,1,47.00
11/13/2007,01:50,1449.75,1449.75,1449.25,1449.50,32,31,63.00
11/13/2007,01:51,1449.50,1450.25,1449.50,1450.00,188,44,232.00
11/13/2007,01:52,1450.25,1450.25,1450.00,1450.00,3,25,28.00
11/13/2007,01:53,1450.00,1450.00,1450.00,1450.00,0,4,4.00
11/13/2007,01:54,1449.75,1450.00,1449.75,1450.00,2,15,17.00
11/13/2007,01:55,1450.00,1450.25,1449.75,1449.75,125,67,192.00
11/13/2007,01:56,1450.00,1450.25,1450.00,1450.25,65,100,165.00
11/13/2007,01:57,1450.25,1450.50,1450.25,1450.50,157,84,241.00
11/13/2007,01:58,1450.50,1450.50,1450.00,1450.00,126,140,266.00
11/13/2007,01:59,1450.25,1450.50,1450.25,1450.50,89,0,89.00
11/13/2007,02:00,1450.50,1450.75,1450.50,1450.50,9,57,66.00
11/13/2007,02:01,1450.50,1450.75,1450.00,1450.25,24,202,226.00
11/13/2007,02:02,1450.25,1450.25,1450.00,1450.00,2,81,83.00
11/13/2007,02:03,1450.00,1450.00,1449.50,1449.75,26,218,244.00
11/13/2007,02:04,1449.50,1450.00,1449.50,1449.75,286,78,364.00
11/13/2007,02:05,1450.00,1450.25,1449.75,1450.00,229,364,593.00
11/13/2007,02:06,1450.00,1450.00,1449.75,1450.00,52,37,89.00
11/13/2007,02:07,1449.75,1450.25,1449.75,1450.00,123,129,252.00
11/13/2007,02:08,1450.00,1450.50,1450.00,1450.50,316,17,333.00
11/13/2007,02:09,1450.25,1450.50,1450.00,1450.50,168,169,337.00
11/13/2007,02:10,1450.50,1450.50,1450.50,1450.50,83,0,83.00
11/13/2007,02:11,1450.25,1450.25,1450.25,1450.25,0,115,115.00
11/13/2007,02:12,1450.50,1450.75,1450.50,1450.75,445,1,446.00
11/13/2007,02:13,1450.75,1451.00,1450.75,1451.00,406,7,413.00
11/13/2007,02:14,1451.00,1451.25,1451.00,1451.00,447,105,552.00
11/13/2007,02:15,1451.25,1451.50,1451.00,1451.00,254,309,563.00
11/13/2007,02:16,1451.00,1451.00,1450.25,1450.50,299,210,509.00
11/13/2007,02:17,1450.50,1451.00,1450.25,1450.75,246,118,364.00
11/13/2007,02:18,1450.75,1450.75,1450.50,1450.50,4,84,88.00
11/13/2007,02:19,1450.50,1450.75,1450.25,1450.75,197,67,264.00
11/13/2007,02:20,1450.75,1450.75,1450.25,1450.50,14,21,35.00
11/13/2007,02:21,1450.25,1450.50,1450.00,1450.50,103,313,416.00
11/13/2007,02:22,1450.25,1450.25,1449.50,1449.50,23,943,966.00
11/13/2007,02:23,1449.50,1450.00,1449.25,1449.25,61,238,299.00
11/13/2007,02:24,1449.25,1449.75,1449.25,1449.75,179,53,232.00
11/13/2007,02:25,1450.00,1450.00,1449.75,1449.75,58,85,143.00
11/13/2007,02:26,1449.75,1450.00,1449.75,1449.75,25,294,319.00
11/13/2007,02:27,1449.75,1450.00,1449.75,1450.00,107,39,146.00
11/13/2007,02:28,1450.00,1450.00,1449.00,1449.25,264,427,691.00
11/13/2007,02:29,1449.25,1449.50,1449.25,1449.25,108,4,112.00
11/13/2007,02:30,1449.25,1449.50,1449.00,1449.00,2,166,168.00
11/13/2007,02:31,1449.00,1449.00,1448.75,1449.00,38,215,253.00
11/13/2007,02:32,1449.25,1449.50,1449.00,1449.00,378,27,405.00
11/13/2007,02:33,1449.00,1449.00,1448.50,1448.75,11,280,291.00
11/13/2007,02:34,1448.75,1449.00,1448.50,1448.75,217,198,415.00
11/13/2007,02:35,1448.75,1449.00,1448.75,1448.75,100,74,174.00
11/13/2007,02:36,1448.75,1448.75,1448.75,1448.75,0,33,33.00
11/13/2007,02:37,1448.75,1449.25,1448.50,1448.50,121,270,391.00
11/13/2007,02:38,1448.75,1448.75,1448.00,1448.25,129,395,524.00
11/13/2007,02:39,1448.25,1448.75,1448.25,1448.50,248,67,315.00
11/13/2007,02:40,1448.75,1448.75,1447.75,1447.75,187,529,716.00
11/13/2007,02:41,1447.75,1447.75,1447.50,1447.50,77,258,335.00
11/13/2007,02:42,1447.50,1447.75,1446.75,1447.00,34,222,256.00
11/13/2007,02:43,1447.00,1447.25,1446.75,1446.75,85,98,183.00
11/13/2007,02:44,1446.75,1447.50,1446.75,1447.50,322,31,353.00
11/13/2007,02:45,1447.50,1448.25,1447.25,1447.75,277,257,534.00
11/13/2007,02:46,1447.75,1447.75,1447.50,1447.75,28,125,153.00
11/13/2007,02:47,1447.75,1447.75,1447.25,1447.75,231,47,278.00
11/13/2007,02:48,1447.75,1448.00,1447.50,1448.00,241,28,269.00
11/13/2007,02:49,1448.00,1448.00,1447.75,1448.00,155,2,157.00
11/13/2007,02:50,1448.00,1448.00,1447.75,1447.75,181,49,230.00
11/13/2007,02:51,1447.75,1448.25,1447.50,1448.25,262,68,330.00
11/13/2007,02:52,1448.00,1448.00,1447.50,1447.75,103,156,259.00
11/13/2007,02:53,1447.75,1448.00,1447.50,1447.75,213,137,350.00
11/13/2007,02:54,1447.75,1448.00,1447.50,1447.50,75,63,138.00
11/13/2007,02:55,1447.50,1447.75,1447.50,1447.50,3,144,147.00
11/13/2007,02:56,1447.50,1447.50,1447.25,1447.50,61,28,89.00
11/13/2007,02:57,1447.50,1447.50,1447.25,1447.50,69,6,75.00
11/13/2007,02:58,1447.50,1447.50,1446.25,1446.25,7,411,418.00
11/13/2007,02:59,1446.25,1446.25,1445.75,1446.25,259,345,604.00
11/13/2007,03:00,1446.00,1446.25,1445.75,1445.75,12,142,154.00
11/13/2007,03:01,1445.75,1446.00,1445.75,1445.75,11,373,384.00
11/13/2007,03:02,1445.75,1446.25,1445.75,1446.25,317,101,418.00
11/13/2007,03:03,1446.00,1446.25,1446.00,1446.00,227,40,267.00
11/13/2007,03:04,1446.00,1446.25,1445.75,1446.25,102,57,159.00
11/13/2007,03:05,1446.25,1446.25,1446.00,1446.00,6,62,68.00
11/13/2007,03:06,1446.00,1447.25,1445.75,1447.00,495,159,654.00
11/13/2007,03:07,1447.25,1447.50,1446.75,1447.25,225,244,469.00
11/13/2007,03:08,1447.25,1447.25,1447.00,1447.25,108,45,153.00
11/13/2007,03:09,1447.25,1447.25,1447.00,1447.00,79,5,84.00
11/13/2007,03:10,1447.00,1447.25,1446.00,1446.75,151,364,515.00
11/13/2007,03:11,1446.75,1446.75,1446.25,1446.25,13,289,302.00
11/13/2007,03:12,1446.25,1446.50,1446.00,1446.50,35,143,178.00
11/13/2007,03:13,1446.50,1447.00,1446.50,1447.00,63,2,65.00
11/13/2007,03:14,1446.75,1447.00,1446.50,1446.50,9,145,154.00
11/13/2007,03:15,1446.50,1447.00,1446.50,1447.00,174,18,192.00
11/13/2007,03:16,1446.75,1446.75,1446.75,1446.75,0,22,22.00
11/13/2007,03:17,1446.75,1447.00,1446.75,1446.75,2,15,17.00
11/13/2007,03:18,1447.00,1447.00,1446.75,1446.75,230,196,426.00
11/13/2007,03:19,1446.75,1447.00,1446.75,1446.75,18,152,170.00
11/13/2007,03:20,1447.00,1447.00,1447.00,1447.00,162,0,162.00
11/13/2007,03:21,1447.00,1447.25,1446.50,1446.75,341,205,546.00
11/13/2007,03:22,1446.75,1447.00,1446.50,1446.75,165,19,184.00
11/13/2007,03:23,1446.75,1447.00,1446.75,1447.00,50,5,55.00
11/13/2007,03:24,1446.75,1447.00,1446.75,1447.00,113,2,115.00
11/13/2007,03:25,1447.00,1447.25,1447.00,1447.25,187,3,190.00
11/13/2007,03:26,1447.25,1447.50,1447.00,1447.25,326,33,359.00
11/13/2007,03:27,1447.50,1447.75,1447.25,1447.50,218,126,344.00
11/13/2007,03:28,1447.25,1447.50,1447.00,1447.00,183,168,351.00
11/13/2007,03:29,1447.25,1447.25,1446.75,1446.75,6,70,76.00
11/13/2007,03:30,1447.00,1447.00,1446.75,1447.00,90,1,91.00
11/13/2007,03:31,1447.00,1447.50,1446.75,1447.00,140,128,268.00
11/13/2007,03:32,1447.25,1447.25,1447.25,1447.25,114,0,114.00
11/13/2007,03:33,1447.25,1447.50,1447.00,1447.25,40,16,56.00
11/13/2007,03:34,1447.50,1447.75,1447.25,1447.75,283,48,331.00
11/13/2007,03:35,1447.75,1448.00,1447.50,1447.75,114,65,179.00
11/13/2007,03:36,1447.75,1448.00,1447.25,1448.00,105,73,178.00
11/13/2007,03:37,1447.75,1448.00,1447.75,1447.75,16,270,286.00
11/13/2007,03:38,1448.00,1448.75,1448.00,1448.75,356,4,360.00
11/13/2007,03:39,1448.50,1448.50,1448.50,1448.50,0,59,59.00
11/13/2007,03:40,1448.25,1448.75,1448.25,1448.50,31,108,139.00
11/13/2007,03:41,1448.50,1448.50,1448.50,1448.50,0,386,386.00
11/13/2007,03:42,1448.50,1448.75,1447.75,1448.00,38,605,643.00
11/13/2007,03:43,1448.00,1448.00,1448.00,1448.00,116,0,116.00
11/13/2007,03:44,1447.75,1447.75,1447.75,1447.75,0,25,25.00
11/13/2007,03:45,1447.50,1447.75,1447.50,1447.50,17,23,40.00
11/13/2007,03:46,1447.50,1447.50,1447.25,1447.25,0,53,53.00
11/13/2007,03:47,1447.00,1447.00,1446.50,1446.50,66,273,339.00
11/13/2007,03:48,1446.50,1446.50,1446.25,1446.50,75,147,222.00
11/13/2007,03:49,1446.75,1446.75,1446.50,1446.75,70,2,72.00
11/13/2007,03:50,1446.75,1446.75,1446.50,1446.50,61,49,110.00
11/13/2007,03:51,1446.50,1447.25,1446.50,1447.25,99,88,187.00
11/13/2007,03:52,1447.50,1447.75,1447.25,1447.50,103,140,243.00
11/13/2007,03:53,1447.50,1447.75,1447.50,1447.50,12,19,31.00
11/13/2007,03:54,1447.75,1448.00,1447.50,1447.75,68,56,124.00
11/13/2007,03:55,1447.75,1448.00,1447.75,1447.75,3,3,6.00
11/13/2007,03:57,1447.75,1448.25,1447.75,1448.00,171,5,176.00
11/13/2007,03:58,1448.25,1448.50,1448.25,1448.50,25,5,30.00
11/13/2007,03:59,1448.50,1449.00,1448.50,1448.75,187,256,443.00
11/13/2007,04:00,1448.75,1449.25,1448.00,1448.00,326,291,617.00
11/13/2007,04:01,1448.25,1448.25,1447.25,1448.00,165,231,396.00
11/13/2007,04:02,1448.00,1448.25,1447.75,1448.25,80,51,131.00
11/13/2007,04:03,1448.00,1448.25,1448.00,1448.00,10,32,42.00
11/13/2007,04:04,1448.00,1448.25,1447.75,1448.00,75,73,148.00
11/13/2007,04:05,1448.00,1448.25,1448.00,1448.00,4,9,13.00
11/13/2007,04:06,1448.25,1448.25,1448.00,1448.00,40,9,49.00
11/13/2007,04:07,1448.25,1448.50,1448.00,1448.50,191,11,202.00
11/13/2007,04:08,1448.50,1448.50,1447.75,1448.25,121,210,331.00
11/13/2007,04:09,1448.00,1448.50,1447.75,1448.50,354,129,483.00
11/13/2007,04:10,1448.25,1448.50,1447.75,1448.50,126,75,201.00
11/13/2007,04:11,1448.50,1448.50,1447.50,1447.50,20,349,369.00
11/13/2007,04:12,1447.75,1447.75,1447.00,1447.50,131,151,282.00
11/13/2007,04:13,1447.50,1447.75,1447.00,1447.25,48,295,343.00
11/13/2007,04:14,1447.25,1447.50,1447.00,1447.00,72,251,323.00
11/13/2007,04:15,1447.00,1447.25,1446.75,1447.00,84,62,146.00
11/13/2007,04:16,1447.25,1447.50,1446.75,1447.50,166,126,292.00
11/13/2007,04:17,1447.50,1447.50,1447.00,1447.00,2,99,101.00
11/13/2007,04:18,1447.00,1447.50,1446.50,1447.00,113,268,381.00
11/13/2007,04:19,1447.00,1447.00,1446.00,1446.00,23,176,199.00
11/13/2007,04:20,1446.00,1446.50,1446.00,1446.00,56,114,170.00
11/13/2007,04:21,1446.25,1446.50,1446.00,1446.50,226,117,343.00
11/13/2007,04:22,1446.50,1446.50,1446.25,1446.50,45,7,52.00
11/13/2007,04:23,1446.50,1447.00,1446.50,1447.00,56,4,60.00
11/13/2007,04:24,1447.00,1447.00,1446.50,1446.50,107,48,155.00
11/13/2007,04:25,1446.50,1446.50,1446.00,1446.50,40,222,262.00
11/13/2007,04:26,1446.50,1447.00,1446.50,1446.50,120,23,143.00
11/13/2007,04:27,1446.50,1446.50,1446.25,1446.50,17,16,33.00
11/13/2007,04:28,1446.75,1447.00,1446.75,1447.00,49,0,49.00
11/13/2007,04:29,1446.75,1447.50,1446.75,1447.25,138,18,156.00
11/13/2007,04:30,1447.25,1447.75,1447.25,1447.50,159,34,193.00
11/13/2007,04:31,1447.75,1447.75,1447.00,1447.50,32,78,110.00
11/13/2007,04:32,1447.25,1447.50,1447.25,1447.25,53,15,68.00
11/13/2007,04:33,1447.25,1447.75,1447.25,1447.75,71,1,72.00
11/13/2007,04:34,1447.75,1447.75,1447.00,1447.25,127,102,229.00
11/13/2007,04:35,1447.25,1448.25,1447.00,1448.25,199,23,222.00
11/13/2007,04:36,1448.00,1449.00,1448.00,1448.50,221,40,261.00
11/13/2007,04:37,1448.50,1449.00,1448.50,1449.00,231,2,233.00
11/13/2007,04:38,1449.00,1449.00,1447.75,1447.75,41,449,490.00
11/13/2007,04:39,1448.00,1448.50,1448.00,1448.50,109,1,110.00
11/13/2007,04:40,1448.25,1448.25,1448.25,1448.25,0,73,73.00
11/13/2007,04:41,1448.25,1448.25,1448.00,1448.25,9,3,12.00
11/13/2007,04:42,1448.25,1448.75,1448.25,1448.50,156,50,206.00
11/13/2007,04:43,1448.50,1448.50,1448.25,1448.25,18,155,173.00
11/13/2007,04:44,1448.25,1448.50,1448.00,1448.25,57,75,132.00
11/13/2007,04:45,1448.00,1448.25,1447.75,1448.00,41,242,283.00
11/13/2007,04:46,1448.25,1448.25,1448.00,1448.00,2,14,16.00
11/13/2007,04:47,1448.25,1448.75,1447.75,1448.75,416,64,480.00
11/13/2007,04:48,1448.75,1449.00,1448.50,1448.75,158,94,252.00
11/13/2007,04:49,1449.00,1450.00,1449.00,1449.75,607,149,756.00
11/13/2007,04:50,1449.75,1450.00,1449.75,1449.75,1,153,154.00
11/13/2007,04:51,1449.50,1449.75,1449.25,1449.25,13,136,149.00
11/13/2007,04:52,1449.25,1449.50,1449.25,1449.25,86,99,185.00
11/13/2007,04:53,1449.50,1449.75,1449.25,1449.50,42,262,304.00
11/13/2007,04:54,1449.50,1449.75,1449.00,1449.50,279,285,564.00
11/13/2007,04:55,1449.50,1449.75,1449.25,1449.25,72,296,368.00
11/13/2007,04:56,1449.50,1449.50,1449.25,1449.25,91,31,122.00
11/13/2007,04:57,1449.25,1449.50,1449.25,1449.25,1,22,23.00
11/13/2007,04:58,1449.25,1449.50,1449.00,1449.25,56,38,94.00
11/13/2007,04:59,1449.25,1449.50,1449.25,1449.50,1,2,3.00
11/13/2007,05:00,1449.50,1449.50,1449.25,1449.50,153,2,155.00
11/13/2007,05:01,1449.50,1449.75,1449.50,1449.75,143,0,143.00
11/13/2007,05:02,1449.50,1450.00,1449.50,1449.75,104,28,132.00
11/13/2007,05:03,1450.00,1450.00,1449.50,1449.75,38,32,70.00
11/13/2007,05:04,1450.00,1450.00,1449.50,1449.75,10,36,46.00
11/13/2007,05:05,1449.75,1449.75,1449.75,1449.75,32,0,32.00
11/13/2007,05:06,1449.75,1450.75,1449.75,1450.75,680,79,759.00
11/13/2007,05:07,1450.75,1451.00,1450.50,1450.75,135,12,147.00
11/13/2007,05:08,1451.00,1451.50,1451.00,1451.50,477,194,671.00
11/13/2007,05:09,1451.50,1451.75,1451.00,1451.25,202,389,591.00
11/13/2007,05:10,1451.25,1451.25,1451.00,1451.25,31,103,134.00
11/13/2007,05:11,1451.25,1451.50,1451.00,1451.25,244,17,261.00
11/13/2007,05:12,1451.25,1451.25,1450.75,1451.00,86,511,597.00
11/13/2007,05:13,1451.00,1451.25,1450.75,1451.25,236,130,366.00
11/13/2007,05:14,1451.00,1452.50,1451.00,1452.00,1601,241,1842.00
11/13/2007,05:15,1452.25,1452.75,1452.00,1452.50,679,111,790.00
11/13/2007,05:16,1452.25,1452.75,1452.00,1452.25,134,284,418.00
11/13/2007,05:17,1452.00,1452.25,1451.75,1451.75,90,205,295.00
11/13/2007,05:18,1452.00,1452.00,1451.50,1451.50,67,182,249.00
11/13/2007,05:19,1451.75,1452.25,1451.75,1452.00,207,41,248.00
11/13/2007,05:20,1452.00,1452.25,1451.50,1452.00,262,226,488.00
11/13/2007,05:21,1451.75,1452.25,1451.75,1452.00,38,47,85.00
11/13/2007,05:22,1451.75,1452.25,1451.75,1452.25,251,103,354.00
11/13/2007,05:23,1452.00,1452.00,1451.75,1451.75,0,362,362.00
11/13/2007,05:24,1451.75,1452.00,1451.75,1451.75,2,54,56.00
11/13/2007,05:25,1451.75,1452.00,1451.50,1452.00,46,67,113.00
11/13/2007,05:26,1451.75,1452.50,1451.75,1452.50,315,83,398.00
11/13/2007,05:27,1452.25,1452.25,1452.00,1452.00,294,112,406.00
11/13/2007,05:28,1452.00,1452.50,1451.75,1452.25,579,246,825.00
11/13/2007,05:29,1452.25,1452.50,1452.25,1452.25,19,67,86.00
11/13/2007,05:30,1452.25,1453.25,1452.25,1453.00,894,220,1114.00
11/13/2007,05:31,1453.00,1453.25,1452.75,1453.00,327,136,463.00
11/13/2007,05:32,1453.25,1453.25,1453.00,1453.25,154,505,659.00
11/13/2007,05:33,1453.00,1453.25,1452.75,1453.00,234,145,379.00
11/13/2007,05:34,1452.75,1453.25,1452.75,1452.75,109,90,199.00
11/13/2007,05:35,1452.75,1453.25,1452.75,1453.00,34,86,120.00
11/13/2007,05:36,1453.00,1453.00,1452.25,1452.50,135,367,502.00
11/13/2007,05:37,1452.75,1452.75,1452.50,1452.50,84,86,170.00
11/13/2007,05:38,1452.50,1452.75,1452.25,1452.50,26,175,201.00
11/13/2007,05:39,1452.25,1452.75,1452.25,1452.75,82,45,127.00
11/13/2007,05:40,1452.50,1452.75,1452.50,1452.75,1,152,153.00
11/13/2007,05:41,1452.50,1453.00,1452.50,1453.00,601,2,603.00
11/13/2007,05:42,1453.00,1453.00,1452.75,1452.75,277,7,284.00
11/13/2007,05:43,1452.75,1453.00,1452.75,1453.00,100,7,107.00
11/13/2007,05:44,1453.00,1453.25,1453.00,1453.00,104,192,296.00
11/13/2007,05:45,1453.00,1453.00,1452.75,1453.00,2,269,271.00
11/13/2007,05:46,1453.00,1453.00,1452.50,1452.50,1,226,227.00
11/13/2007,05:47,1452.75,1453.00,1452.75,1452.75,47,57,104.00
11/13/2007,05:48,1452.75,1453.00,1452.50,1452.50,5,410,415.00
11/13/2007,05:49,1452.50,1452.75,1452.25,1452.50,113,268,381.00
11/13/2007,05:50,1452.75,1452.75,1452.25,1452.25,64,103,167.00
11/13/2007,05:51,1452.25,1452.25,1451.50,1451.75,117,685,802.00
11/13/2007,05:52,1451.50,1451.50,1451.00,1451.25,142,602,744.00
11/13/2007,05:53,1451.25,1451.50,1450.75,1450.75,51,356,407.00
11/13/2007,05:54,1450.75,1450.75,1450.25,1450.25,29,447,476.00
11/13/2007,05:55,1450.25,1451.00,1450.00,1450.50,166,146,312.00
11/13/2007,05:56,1450.50,1450.50,1449.75,1450.00,65,563,628.00
11/13/2007,05:57,1450.00,1450.25,1449.75,1450.25,235,106,341.00
11/13/2007,05:58,1450.25,1450.50,1449.75,1449.75,186,267,453.00
11/13/2007,05:59,1450.00,1450.25,1450.00,1450.00,84,74,158.00
11/13/2007,06:00,1450.00,1450.25,1450.00,1450.25,59,57,116.00
11/13/2007,06:01,1450.00,1450.50,1450.00,1450.00,63,182,245.00
11/13/2007,06:02,1450.25,1450.25,1450.25,1450.25,139,0,139.00
11/13/2007,06:03,1450.25,1450.50,1450.25,1450.50,43,1,44.00
11/13/2007,06:04,1450.75,1450.75,1450.25,1450.50,136,129,265.00
11/13/2007,06:05,1450.50,1451.00,1450.25,1450.75,300,4,304.00
11/13/2007,06:06,1451.00,1452.00,1451.00,1451.75,517,97,614.00
11/13/2007,06:07,1451.50,1451.75,1451.50,1451.75,159,34,193.00
11/13/2007,06:08,1451.50,1451.75,1451.50,1451.75,94,31,125.00
11/13/2007,06:09,1451.75,1452.00,1451.50,1451.75,220,99,319.00
11/13/2007,06:10,1451.50,1451.75,1451.50,1451.50,1,200,201.00
11/13/2007,06:11,1451.50,1451.75,1451.50,1451.75,2,1,3.00
11/13/2007,06:12,1451.75,1451.75,1451.75,1451.75,29,0,29.00
11/13/2007,06:13,1451.50,1451.50,1451.50,1451.50,0,248,248.00
11/13/2007,06:14,1451.50,1451.50,1451.25,1451.25,1,28,29.00
11/13/2007,06:15,1451.25,1451.50,1451.25,1451.50,83,7,90.00
11/13/2007,06:16,1451.50,1451.75,1451.50,1451.50,9,27,36.00
11/13/2007,06:17,1451.50,1451.50,1451.00,1451.25,43,361,404.00
11/13/2007,06:18,1451.00,1451.25,1450.75,1450.75,59,229,288.00
11/13/2007,06:19,1451.00,1451.50,1450.75,1451.50,169,45,214.00
11/13/2007,06:20,1451.25,1451.50,1451.00,1451.00,11,115,126.00
11/13/2007,06:21,1451.00,1451.00,1450.50,1450.75,225,156,381.00
11/13/2007,06:22,1450.75,1451.00,1450.50,1450.75,227,59,286.00
11/13/2007,06:23,1450.75,1450.75,1450.50,1450.50,36,71,107.00
11/13/2007,06:24,1450.50,1450.75,1450.50,1450.50,2,203,205.00
11/13/2007,06:25,1450.50,1450.50,1450.50,1450.50,0,52,52.00
11/13/2007,06:26,1450.25,1450.25,1450.00,1450.00,43,199,242.00
11/13/2007,06:27,1450.00,1450.25,1449.75,1449.75,63,236,299.00
11/13/2007,06:28,1449.75,1450.50,1449.75,1450.25,303,38,341.00
11/13/2007,06:29,1450.50,1450.75,1450.25,1450.50,92,162,254.00
11/13/2007,06:30,1450.50,1451.00,1450.50,1450.75,376,33,409.00
11/13/2007,06:31,1450.75,1451.00,1450.50,1450.75,87,97,184.00
11/13/2007,06:32,1450.50,1450.75,1450.25,1450.75,257,136,393.00
11/13/2007,06:33,1450.75,1451.00,1450.75,1451.00,86,94,180.00
11/13/2007,06:34,1451.00,1451.25,1450.75,1450.75,40,120,160.00
11/13/2007,06:35,1451.00,1451.00,1450.75,1451.00,6,30,36.00
11/13/2007,06:36,1451.00,1451.00,1450.75,1451.00,26,1,27.00
11/13/2007,06:37,1451.00,1451.25,1451.00,1451.25,238,16,254.00
11/13/2007,06:38,1451.25,1451.50,1451.00,1451.25,172,113,285.00
11/13/2007,06:39,1451.50,1451.75,1451.50,1451.50,191,144,335.00
11/13/2007,06:40,1451.50,1451.75,1451.25,1451.50,41,170,211.00
11/13/2007,06:41,1451.50,1451.75,1451.50,1451.75,57,277,334.00
11/13/2007,06:42,1451.75,1451.75,1451.00,1451.75,259,504,763.00
11/13/2007,06:43,1451.25,1451.50,1451.00,1451.00,42,269,311.00
11/13/2007,06:44,1451.00,1451.50,1451.00,1451.50,235,1,236.00
11/13/2007,06:45,1451.50,1452.00,1451.50,1451.75,572,294,866.00
11/13/2007,06:46,1451.75,1452.00,1451.50,1451.75,101,76,177.00
11/13/2007,06:47,1451.75,1452.25,1451.75,1451.75,178,269,447.00
11/13/2007,06:48,1451.75,1451.75,1451.75,1451.75,0,32,32.00
11/13/2007,06:49,1451.50,1451.75,1451.50,1451.75,163,12,175.00
11/13/2007,06:50,1451.75,1452.00,1451.75,1451.75,28,2,30.00
11/13/2007,06:51,1451.75,1452.25,1451.75,1452.25,354,7,361.00
11/13/2007,06:52,1452.25,1453.00,1452.00,1453.00,1250,141,1391.00
11/13/2007,06:53,1453.00,1453.25,1452.25,1452.75,402,612,1014.00
11/13/2007,06:54,1452.75,1453.00,1452.50,1452.50,55,384,439.00
11/13/2007,06:55,1452.50,1453.00,1452.50,1453.00,480,3,483.00
11/13/2007,06:56,1453.00,1453.25,1452.75,1453.00,223,388,611.00
11/13/2007,06:57,1453.00,1453.25,1452.75,1452.75,21,62,83.00
11/13/2007,06:58,1452.75,1453.00,1452.75,1453.00,358,37,395.00
11/13/2007,06:59,1453.00,1453.50,1453.00,1453.50,1276,77,1353.00
11/13/2007,07:00,1453.25,1454.00,1453.00,1453.00,780,780,1560.00
11/13/2007,07:01,1453.00,1453.75,1453.00,1453.25,795,491,1286.00
11/13/2007,07:02,1453.25,1453.75,1453.25,1453.75,473,267,740.00
11/13/2007,07:03,1453.50,1453.75,1453.50,1453.50,206,107,313.00
11/13/2007,07:04,1453.50,1454.25,1453.50,1454.00,749,222,971.00
11/13/2007,07:05,1454.00,1454.25,1453.75,1454.00,635,376,1011.00
11/13/2007,07:06,1454.00,1454.25,1453.50,1453.50,229,660,889.00
11/13/2007,07:07,1453.50,1453.75,1453.25,1453.50,504,313,817.00
11/13/2007,07:08,1453.75,1453.75,1453.50,1453.75,662,13,675.00
11/13/2007,07:09,1453.75,1454.00,1453.25,1453.25,42,552,594.00
11/13/2007,07:10,1453.25,1453.75,1453.25,1453.50,213,155,368.00
11/13/2007,07:11,1453.25,1453.50,1452.75,1452.75,213,776,989.00
11/13/2007,07:12,1452.75,1453.00,1452.75,1452.75,94,360,454.00
11/13/2007,07:13,1452.75,1453.00,1452.50,1452.75,185,456,641.00
11/13/2007,07:14,1453.00,1453.25,1452.75,1453.00,174,105,279.00
11/13/2007,07:15,1453.00,1453.25,1453.00,1453.25,154,32,186.00
11/13/2007,07:16,1453.25,1453.50,1452.75,1453.00,124,189,313.00
11/13/2007,07:17,1452.75,1453.00,1452.50,1452.75,214,103,317.00
11/13/2007,07:18,1452.75,1453.00,1452.50,1453.00,63,111,174.00
11/13/2007,07:19,1452.75,1452.75,1452.50,1452.50,129,203,332.00
11/13/2007,07:20,1452.50,1452.75,1452.50,1452.50,72,185,257.00
11/13/2007,07:21,1452.50,1452.50,1452.00,1452.25,47,467,514.00
11/13/2007,07:22,1452.00,1452.25,1451.50,1451.50,104,1182,1286.00
11/13/2007,07:23,1451.50,1451.75,1450.75,1451.25,429,678,1107.00
11/13/2007,07:24,1451.25,1452.00,1451.25,1451.75,362,163,525.00
11/13/2007,07:25,1451.75,1452.00,1451.50,1451.75,351,266,617.00
11/13/2007,07:26,1451.50,1452.25,1451.50,1452.00,105,184,289.00
11/13/2007,07:27,1452.00,1452.00,1451.75,1452.00,271,39,310.00
11/13/2007,07:28,1452.25,1452.25,1451.75,1452.00,321,99,420.00
11/13/2007,07:29,1452.25,1452.25,1451.75,1452.00,408,372,780.00
11/13/2007,07:30,1452.00,1452.25,1451.75,1452.25,396,266,662.00
11/13/2007,07:31,1452.25,1452.50,1452.25,1452.25,391,14,405.00
11/13/2007,07:32,1452.25,1452.75,1452.25,1452.50,147,60,207.00
11/13/2007,07:33,1452.50,1452.75,1452.25,1452.75,161,90,251.00
11/13/2007,07:34,1452.75,1453.00,1452.75,1453.00,275,118,393.00
11/13/2007,07:35,1453.00,1453.00,1452.25,1452.50,249,457,706.00
11/13/2007,07:36,1452.25,1452.50,1451.25,1451.50,167,1194,1361.00
11/13/2007,07:37,1451.75,1451.75,1451.50,1451.75,359,1,360.00
11/13/2007,07:38,1451.75,1452.25,1451.75,1452.00,281,81,362.00
11/13/2007,07:39,1452.00,1452.25,1452.00,1452.00,100,356,456.00
11/13/2007,07:40,1452.25,1452.75,1452.00,1452.50,375,248,623.00
11/13/2007,07:41,1452.50,1452.75,1452.50,1452.50,43,48,91.00
11/13/2007,07:42,1452.50,1452.75,1452.50,1452.75,42,13,55.00
11/13/2007,07:43,1452.50,1453.00,1452.50,1452.75,181,139,320.00
11/13/2007,07:44,1452.75,1453.00,1452.75,1452.75,8,77,85.00
11/13/2007,07:45,1452.75,1453.00,1452.75,1452.75,97,41,138.00
11/13/2007,07:46,1452.75,1453.25,1452.75,1453.25,483,7,490.00
11/13/2007,07:47,1453.25,1453.25,1452.75,1453.25,230,243,473.00
11/13/2007,07:48,1453.25,1453.25,1452.50,1452.75,77,472,549.00
11/13/2007,07:49,1452.50,1453.25,1452.25,1453.25,308,365,673.00
11/13/2007,07:50,1453.25,1453.50,1453.00,1453.25,317,217,534.00
11/13/2007,07:51,1453.50,1453.50,1453.25,1453.25,29,256,285.00
11/13/2007,07:52,1453.50,1453.50,1453.25,1453.25,1,21,22.00
11/13/2007,07:53,1453.50,1453.50,1453.25,1453.50,283,97,380.00
11/13/2007,07:54,1453.50,1453.75,1453.25,1453.25,56,108,164.00
11/13/2007,07:55,1453.25,1454.00,1453.25,1454.00,465,166,631.00
11/13/2007,07:56,1454.00,1454.00,1453.50,1454.00,132,288,420.00
11/13/2007,07:57,1453.75,1454.50,1453.75,1454.00,1245,704,1949.00
11/13/2007,07:58,1453.75,1454.25,1453.75,1454.25,580,395,975.00
11/13/2007,07:59,1454.00,1454.25,1454.00,1454.00,417,439,856.00
11/13/2007,08:00,1453.75,1453.75,1453.25,1453.25,116,696,812.00
11/13/2007,08:01,1453.25,1454.25,1453.25,1454.00,1145,126,1271.00
11/13/2007,08:02,1454.00,1454.25,1453.75,1454.25,167,40,207.00
11/13/2007,08:03,1454.25,1455.00,1454.00,1455.00,2836,327,3163.00
11/13/2007,08:04,1454.75,1455.25,1454.75,1455.25,1057,1494,2551.00
11/13/2007,08:05,1455.25,1455.25,1454.25,1454.50,410,1337,1747.00
11/13/2007,08:06,1454.25,1455.00,1454.25,1454.50,777,628,1405.00
11/13/2007,08:07,1454.50,1454.75,1454.25,1454.75,282,136,418.00
11/13/2007,08:08,1454.75,1454.75,1454.25,1454.75,524,136,660.00
11/13/2007,08:09,1454.75,1455.00,1454.25,1454.25,252,462,714.00
11/13/2007,08:10,1454.50,1455.00,1454.50,1454.50,466,430,896.00
11/13/2007,08:11,1454.75,1456.50,1454.25,1456.00,2536,882,3418.00
11/13/2007,08:12,1456.00,1456.25,1455.50,1456.00,1328,1126,2454.00
11/13/2007,08:13,1456.25,1456.75,1455.75,1455.75,1320,930,2250.00
11/13/2007,08:14,1455.75,1456.50,1455.75,1456.00,595,319,914.00
11/13/2007,08:15,1456.00,1456.75,1455.75,1456.50,1164,489,1653.00
11/13/2007,08:16,1456.50,1456.75,1456.00,1456.25,464,510,974.00
11/13/2007,08:17,1456.50,1456.50,1455.75,1455.75,210,574,784.00
11/13/2007,08:18,1455.75,1456.50,1455.75,1456.00,591,398,989.00
11/13/2007,08:19,1456.25,1456.25,1456.00,1456.25,61,375,436.00
11/13/2007,08:20,1456.25,1456.25,1456.00,1456.00,171,465,636.00
11/13/2007,08:21,1456.00,1456.25,1455.75,1456.00,621,632,1253.00
11/13/2007,08:22,1456.00,1456.25,1455.75,1456.00,392,388,780.00
11/13/2007,08:23,1456.25,1457.00,1456.00,1456.75,916,560,1476.00
11/13/2007,08:24,1456.50,1456.75,1455.75,1456.00,211,1064,1275.00
11/13/2007,08:25,1456.25,1456.25,1456.00,1456.00,39,372,411.00
11/13/2007,08:26,1456.00,1456.25,1455.75,1455.75,227,476,703.00
11/13/2007,08:27,1455.50,1455.75,1455.50,1455.75,122,748,870.00
11/13/2007,08:28,1455.50,1456.00,1455.50,1455.50,411,767,1178.00
11/13/2007,08:29,1455.75,1455.75,1455.50,1455.75,341,503,844.00
11/13/2007,08:30,1455.75,1456.00,1455.00,1455.00,916,2434,3350.00
11/13/2007,08:31,1455.25,1455.75,1454.75,1455.00,7947,7023,14970.00
11/13/2007,08:32,1455.00,1455.75,1454.75,1455.75,6622,4172,10794.00
11/13/2007,08:33,1455.75,1456.25,1455.00,1455.50,3882,4624,8506.00
11/13/2007,08:34,1455.25,1456.00,1454.75,1455.75,2861,2592,5453.00
11/13/2007,08:35,1455.75,1456.00,1455.25,1456.00,2250,1723,3973.00
11/13/2007,08:36,1455.75,1459.25,1455.75,1459.00,14561,7417,21978.00
11/13/2007,08:37,1458.75,1459.50,1458.50,1459.25,5717,5342,11059.00
11/13/2007,08:38,1459.25,1459.75,1458.50,1459.50,6399,6295,12694.00
11/13/2007,08:39,1459.25,1460.25,1459.00,1459.75,9129,6575,15704.00
11/13/2007,08:40,1459.75,1461.25,1459.25,1461.00,8821,4363,13184.00
11/13/2007,08:41,1461.25,1461.25,1459.50,1460.25,2587,5101,7688.00
11/13/2007,08:42,1460.00,1460.75,1459.50,1460.50,3803,3698,7501.00
11/13/2007,08:43,1460.75,1463.00,1460.50,1462.00,9488,6073,15561.00
11/13/2007,08:44,1462.00,1462.00,1460.50,1460.50,3099,6051,9150.00
11/13/2007,08:45,1460.75,1460.75,1459.50,1460.00,3631,6471,10102.00
11/13/2007,08:46,1460.00,1460.00,1459.25,1459.25,2592,3854,6446.00
11/13/2007,08:47,1459.25,1459.50,1458.75,1459.25,3757,4432,8189.00
11/13/2007,08:48,1459.50,1459.75,1458.75,1459.50,1802,3576,5378.00
11/13/2007,08:49,1459.50,1459.50,1458.75,1459.00,2448,1664,4112.00
11/13/2007,08:50,1459.00,1460.00,1458.50,1459.75,3834,3027,6861.00
11/13/2007,08:51,1459.75,1459.75,1457.75,1458.25,2162,9402,11564.00
11/13/2007,08:52,1458.00,1458.25,1456.50,1457.25,2774,7410,10184.00
11/13/2007,08:53,1457.00,1457.75,1456.75,1457.00,1851,2736,4587.00
11/13/2007,08:54,1457.00,1457.50,1456.25,1457.25,3938,4666,8604.00
11/13/2007,08:55,1457.25,1458.25,1457.00,1457.75,3134,2780,5914.00
11/13/2007,08:56,1457.75,1458.00,1456.50,1456.75,1191,1723,2914.00
11/13/2007,08:57,1456.75,1458.50,1456.75,1458.00,3526,1304,4830.00
11/13/2007,08:58,1458.00,1458.75,1457.75,1458.75,2144,1280,3424.00
11/13/2007,08:59,1458.50,1459.00,1458.25,1458.50,2918,887,3805.00
11/13/2007,09:00,1458.75,1459.00,1458.00,1458.75,2403,1931,4334.00
11/13/2007,09:01,1458.75,1459.00,1457.50,1458.50,1755,3117,4872.00
11/13/2007,09:02,1458.75,1459.00,1457.75,1458.50,1044,1401,2445.00
11/13/2007,09:03,1458.50,1460.50,1458.50,1459.25,9373,3893,13266.00
11/13/2007,09:04,1459.25,1460.00,1458.50,1460.00,5511,3706,9217.00
11/13/2007,09:05,1460.00,1461.25,1459.75,1460.00,7434,7266,14700.00
11/13/2007,09:06,1459.75,1460.75,1459.00,1460.00,4220,3812,8032.00
11/13/2007,09:07,1460.00,1461.50,1459.75,1461.00,6257,2649,8906.00
11/13/2007,09:08,1461.25,1462.50,1460.75,1460.75,5892,4973,10865.00
11/13/2007,09:09,1460.75,1462.00,1460.75,1461.00,2764,1992,4756.00
11/13/2007,09:10,1461.00,1462.00,1461.00,1461.25,1721,1660,3381.00
11/13/2007,09:11,1461.00,1461.75,1460.00,1460.75,2933,4027,6960.00
11/13/2007,09:12,1460.75,1461.75,1460.50,1461.50,3082,2166,5248.00
11/13/2007,09:13,1461.50,1462.00,1460.75,1461.50,2684,1819,4503.00
11/13/2007,09:14,1461.50,1461.75,1461.25,1461.75,1595,1099,2694.00
11/13/2007,09:15,1461.75,1463.25,1461.50,1462.75,6933,1906,8839.00
11/13/2007,09:16,1462.75,1462.75,1461.00,1461.25,2807,3573,6380.00
11/13/2007,09:17,1461.25,1461.50,1460.50,1461.00,2697,2965,5662.00
11/13/2007,09:18,1461.00,1461.00,1460.00,1460.25,1625,3247,4872.00
11/13/2007,09:19,1460.25,1460.50,1459.00,1459.50,2390,4214,6604.00
11/13/2007,09:20,1459.50,1460.25,1459.25,1460.00,2988,1821,4809.00
11/13/2007,09:21,1460.00,1460.00,1459.00,1459.25,1452,1826,3278.00
11/13/2007,09:22,1459.25,1460.00,1458.75,1459.75,2023,3670,5693.00
11/13/2007,09:23,1459.50,1459.75,1459.00,1459.00,743,884,1627.00
11/13/2007,09:24,1459.00,1459.75,1458.75,1459.50,1945,1468,3413.00
11/13/2007,09:25,1459.50,1460.75,1459.25,1460.50,2130,842,2972.00
11/13/2007,09:26,1460.25,1460.50,1459.75,1459.75,376,1809,2185.00
11/13/2007,09:27,1459.75,1460.75,1459.75,1460.50,2068,921,2989.00
11/13/2007,09:28,1460.50,1461.00,1460.25,1460.50,2187,1512,3699.00
11/13/2007,09:29,1460.50,1461.25,1460.25,1461.25,3175,818,3993.00
11/13/2007,09:30,1461.25,1462.25,1461.00,1462.00,5160,1680,6840.00
11/13/2007,09:31,1462.25,1462.25,1460.75,1461.25,1415,2814,4229.00
11/13/2007,09:32,1461.00,1461.25,1460.25,1460.50,1700,3210,4910.00
11/13/2007,09:33,1460.50,1460.75,1460.25,1460.50,915,1275,2190.00
11/13/2007,09:34,1460.50,1460.75,1459.50,1459.50,1332,3002,4334.00
11/13/2007,09:35,1459.50,1459.75,1458.00,1458.25,2195,6491,8686.00
11/13/2007,09:36,1458.25,1458.75,1457.75,1458.50,2592,3247,5839.00
11/13/2007,09:37,1458.25,1458.50,1457.75,1458.25,1593,2113,3706.00
11/13/2007,09:38,1458.25,1458.50,1457.50,1457.75,2484,3218,5702.00
11/13/2007,09:39,1457.50,1458.00,1457.25,1457.25,2310,3095,5405.00
11/13/2007,09:40,1457.25,1458.00,1457.00,1457.50,1629,1669,3298.00
11/13/2007,09:41,1457.25,1458.25,1457.00,1458.00,2868,2119,4987.00
11/13/2007,09:42,1458.00,1458.00,1456.75,1456.75,1122,2941,4063.00
11/13/2007,09:43,1456.75,1458.75,1456.75,1458.75,3482,1448,4930.00
11/13/2007,09:44,1458.50,1458.75,1457.75,1458.00,931,1315,2246.00
11/13/2007,09:45,1457.75,1458.75,1457.75,1458.75,1093,294,1387.00
11/13/2007,09:46,1458.50,1459.50,1458.25,1459.50,1987,1088,3075.00
11/13/2007,09:47,1459.50,1459.50,1458.50,1459.00,1162,2733,3895.00
11/13/2007,09:48,1459.00,1459.00,1458.50,1459.00,618,721,1339.00
11/13/2007,09:49,1459.00,1459.25,1458.25,1458.50,981,1299,2280.00
11/13/2007,09:50,1458.50,1458.75,1457.25,1457.50,669,2529,3198.00
11/13/2007,09:51,1457.50,1457.75,1456.50,1456.50,1575,4674,6249.00
11/13/2007,09:52,1456.75,1457.50,1456.25,1457.50,2714,2005,4719.00
11/13/2007,09:53,1457.50,1459.00,1457.50,1459.00,3986,768,4754.00
11/13/2007,09:54,1459.00,1460.50,1458.75,1460.25,5640,2006,7646.00
11/13/2007,09:55,1460.25,1461.00,1460.00,1460.00,2811,2368,5179.00
11/13/2007,09:56,1460.00,1460.25,1458.75,1459.50,1495,3231,4726.00
11/13/2007,09:57,1459.75,1460.25,1459.25,1459.25,1480,1316,2796.00
11/13/2007,09:58,1459.25,1459.75,1459.25,1459.50,770,799,1569.00
11/13/2007,09:59,1459.75,1459.75,1458.00,1458.00,1548,2936,4484.00
11/13/2007,10:00,1458.25,1458.50,1457.50,1458.25,2108,2208,4316.00
11/13/2007,10:01,1458.25,1459.00,1458.00,1458.00,1000,1530,2530.00
11/13/2007,10:02,1458.00,1458.75,1457.50,1457.75,1302,2247,3549.00
11/13/2007,10:03,1457.75,1459.25,1457.75,1459.00,1997,1699,3696.00
11/13/2007,10:04,1459.00,1459.25,1458.50,1459.00,1424,1311,2735.00
11/13/2007,10:05,1459.00,1460.50,1458.75,1460.50,3403,1875,5278.00
11/13/2007,10:06,1460.50,1460.75,1460.00,1460.50,2782,2740,5522.00
11/13/2007,10:07,1460.50,1461.50,1460.25,1460.50,3199,2255,5454.00
11/13/2007,10:08,1460.50,1461.25,1460.25,1460.75,1681,615,2296.00
11/13/2007,10:09,1460.75,1461.50,1460.50,1460.50,2719,981,3700.00
11/13/2007,10:10,1460.75,1461.00,1460.25,1460.75,1214,841,2055.00
11/13/2007,10:11,1460.50,1461.00,1460.00,1460.00,1025,2531,3556.00
11/13/2007,10:12,1460.00,1460.50,1458.75,1459.00,567,3274,3841.00
11/13/2007,10:13,1458.75,1459.25,1458.25,1459.25,2021,1646,3667.00
11/13/2007,10:14,1459.25,1459.75,1459.00,1459.50,962,535,1497.00
11/13/2007,10:15,1459.25,1459.50,1458.75,1459.25,817,1670,2487.00
11/13/2007,10:16,1459.25,1461.00,1459.25,1460.75,3602,1497,5099.00
11/13/2007,10:17,1460.50,1460.75,1459.25,1459.50,1545,3603,5148.00
11/13/2007,10:18,1459.50,1460.25,1458.50,1460.00,2465,2046,4511.00
11/13/2007,10:19,1460.00,1460.25,1459.25,1460.25,1703,1403,3106.00
11/13/2007,10:20,1460.25,1460.75,1459.75,1459.75,1222,1592,2814.00
11/13/2007,10:21,1459.75,1460.25,1459.25,1459.75,709,1049,1758.00
11/13/2007,10:22,1460.00,1461.50,1460.00,1460.75,3993,2784,6777.00
11/13/2007,10:23,1460.75,1461.75,1460.50,1461.00,2779,1365,4144.00
11/13/2007,10:24,1461.00,1461.50,1460.50,1461.00,1589,1423,3012.00
11/13/2007,10:25,1461.00,1462.00,1461.00,1461.75,2518,1730,4248.00
11/13/2007,10:26,1461.75,1462.75,1461.50,1462.25,5558,2189,7747.00
11/13/2007,10:27,1462.50,1462.50,1461.75,1461.75,2098,4303,6401.00
11/13/2007,10:28,1461.75,1462.25,1461.25,1462.00,1011,2152,3163.00
11/13/2007,10:29,1461.75,1463.75,1461.75,1463.25,9133,2033,11166.00
11/13/2007,10:30,1463.50,1464.25,1463.00,1463.75,6796,3746,10542.00
11/13/2007,10:31,1463.75,1464.25,1463.00,1463.00,2303,2784,5087.00
11/13/2007,10:32,1463.25,1464.00,1463.00,1463.50,3440,1289,4729.00
11/13/2007,10:33,1463.50,1464.25,1463.50,1464.00,2017,2327,4344.00
11/13/2007,10:34,1463.75,1464.50,1463.50,1464.25,2437,2189,4626.00
11/13/2007,10:35,1464.25,1464.75,1464.00,1464.00,2622,2005,4627.00
11/13/2007,10:36,1464.00,1465.00,1463.75,1465.00,3264,1587,4851.00
11/13/2007,10:37,1464.75,1466.25,1464.50,1465.25,9516,7325,16841.00
11/13/2007,10:38,1465.25,1465.75,1464.75,1465.00,2638,3293,5931.00
11/13/2007,10:39,1464.75,1465.00,1464.50,1464.50,1351,3288,4639.00
11/13/2007,10:40,1464.50,1464.75,1464.25,1464.50,1595,2575,4170.00
11/13/2007,10:41,1464.75,1464.75,1464.00,1464.00,499,1363,1862.00
11/13/2007,10:42,1464.25,1464.75,1464.00,1464.25,1460,1980,3440.00
11/13/2007,10:43,1464.50,1464.50,1463.50,1463.75,1350,2954,4304.00
11/13/2007,10:44,1464.00,1464.00,1463.50,1463.75,138,1211,1349.00
11/13/2007,10:45,1463.75,1464.50,1463.50,1463.75,1495,889,2384.00
11/13/2007,10:46,1464.00,1464.25,1463.00,1463.50,1795,4024,5819.00
11/13/2007,10:47,1463.25,1463.50,1462.00,1462.50,2700,4824,7524.00
11/13/2007,10:48,1462.50,1462.75,1462.00,1462.00,797,2484,3281.00
11/13/2007,10:49,1462.00,1462.25,1461.50,1462.00,1546,3116,4662.00
11/13/2007,10:50,1462.00,1462.75,1461.75,1462.50,1398,1548,2946.00
11/13/2007,10:51,1462.50,1463.25,1462.25,1462.50,3081,2580,5661.00
11/13/2007,10:52,1462.75,1462.75,1462.25,1462.50,417,637,1054.00
11/13/2007,10:53,1462.75,1462.75,1462.00,1462.25,750,2321,3071.00
11/13/2007,10:54,1462.00,1462.25,1461.50,1461.75,225,2536,2761.00
11/13/2007,10:55,1461.50,1462.00,1461.25,1461.75,1336,1729,3065.00
11/13/2007,10:56,1461.50,1462.50,1460.75,1462.25,3924,2335,6259.00
11/13/2007,10:57,1462.25,1462.25,1461.25,1462.00,1908,2900,4808.00
11/13/2007,10:58,1462.25,1462.50,1461.50,1461.75,728,911,1639.00
11/13/2007,10:59,1462.00,1462.00,1461.50,1461.75,141,599,740.00
11/13/2007,11:00,1461.50,1462.25,1461.50,1461.75,703,642,1345.00
11/13/2007,11:01,1461.75,1462.00,1461.00,1461.75,1899,2811,4710.00
11/13/2007,11:02,1461.75,1462.25,1461.25,1462.00,1585,1474,3059.00
11/13/2007,11:03,1462.00,1462.50,1461.75,1462.50,755,613,1368.00
11/13/2007,11:04,1462.50,1462.50,1462.00,1462.25,268,688,956.00
11/13/2007,11:05,1462.00,1462.50,1462.00,1462.25,898,763,1661.00
11/13/2007,11:06,1462.25,1462.25,1461.75,1462.00,400,1414,1814.00
11/13/2007,11:07,1461.75,1463.25,1461.50,1463.25,6313,2309,8622.00
11/13/2007,11:08,1463.00,1463.00,1462.25,1462.50,2272,2172,4444.00
11/13/2007,11:09,1462.50,1463.50,1462.50,1463.00,2680,1822,4502.00
11/13/2007,11:10,1463.00,1463.25,1462.75,1463.00,708,531,1239.00
11/13/2007,11:11,1463.00,1463.50,1462.75,1463.25,1945,809,2754.00
11/13/2007,11:12,1463.25,1463.25,1462.75,1462.75,21,1522,1543.00
11/13/2007,11:13,1462.75,1463.00,1462.25,1462.25,857,2427,3284.00
11/13/2007,11:14,1462.25,1462.50,1462.00,1462.00,667,531,1198.00
11/13/2007,11:15,1462.00,1462.25,1461.25,1461.25,566,2507,3073.00
11/13/2007,11:16,1461.25,1462.00,1460.75,1461.75,2087,1701,3788.00
11/13/2007,11:17,1461.75,1462.00,1461.50,1461.75,560,481,1041.00
11/13/2007,11:18,1461.75,1462.25,1461.25,1462.00,1722,511,2233.00
11/13/2007,11:19,1462.00,1462.50,1461.75,1462.00,696,659,1355.00
11/13/2007,11:20,1462.00,1462.25,1461.50,1461.75,104,958,1062.00
11/13/2007,11:21,1461.75,1462.00,1461.50,1461.75,352,392,744.00
11/13/2007,11:22,1461.50,1462.25,1461.25,1462.00,508,1015,1523.00
11/13/2007,11:23,1461.75,1462.25,1461.25,1462.00,462,1067,1529.00
11/13/2007,11:24,1462.00,1462.50,1461.75,1462.25,1828,918,2746.00
11/13/2007,11:25,1462.25,1462.50,1462.00,1462.25,338,502,840.00
11/13/2007,11:26,1462.25,1463.00,1462.25,1462.50,1808,1572,3380.00
11/13/2007,11:27,1462.50,1462.50,1461.25,1461.25,417,1128,1545.00
11/13/2007,11:28,1461.50,1461.75,1461.25,1461.50,462,477,939.00
11/13/2007,11:29,1461.50,1461.75,1461.25,1461.50,382,775,1157.00
11/13/2007,11:30,1461.50,1462.25,1461.50,1462.00,1145,512,1657.00
11/13/2007,11:31,1462.25,1462.25,1461.50,1461.75,456,1014,1470.00
11/13/2007,11:32,1461.75,1461.75,1461.00,1461.00,150,1926,2076.00
11/13/2007,11:33,1461.25,1461.25,1460.50,1461.00,1054,1803,2857.00
11/13/2007,11:34,1461.00,1461.50,1460.75,1461.25,1130,637,1767.00
11/13/2007,11:35,1461.25,1462.00,1460.50,1460.75,832,1504,2336.00
11/13/2007,11:36,1460.75,1461.25,1460.50,1461.00,472,335,807.00
11/13/2007,11:37,1461.25,1461.75,1461.00,1461.75,748,295,1043.00
11/13/2007,11:38,1461.75,1462.00,1461.50,1461.50,266,292,558.00
11/13/2007,11:39,1461.75,1461.75,1461.25,1461.50,518,699,1217.00
11/13/2007,11:40,1461.50,1462.50,1461.25,1462.25,2323,1138,3461.00
11/13/2007,11:41,1462.25,1462.75,1462.25,1462.50,1409,681,2090.00
11/13/2007,11:42,1462.50,1462.75,1462.25,1462.50,762,496,1258.00
11/13/2007,11:43,1462.75,1463.00,1462.50,1462.75,1182,363,1545.00
11/13/2007,11:44,1462.75,1463.00,1462.50,1462.50,644,340,984.00
11/13/2007,11:45,1462.75,1463.75,1462.75,1463.00,3166,1627,4793.00
11/13/2007,11:46,1463.25,1463.25,1462.50,1462.50,504,1483,1987.00
11/13/2007,11:47,1462.50,1462.75,1462.25,1462.50,428,448,876.00
11/13/2007,11:48,1462.50,1462.75,1462.00,1462.00,478,1455,1933.00
11/13/2007,11:49,1462.00,1462.50,1462.00,1462.25,899,456,1355.00
11/13/2007,11:50,1462.25,1462.50,1461.75,1462.00,1266,1199,2465.00
11/13/2007,11:51,1462.00,1462.25,1461.75,1461.75,243,759,1002.00
11/13/2007,11:52,1461.75,1461.75,1461.00,1461.50,2378,2003,4381.00
11/13/2007,11:53,1461.50,1462.00,1461.50,1461.75,611,142,753.00
11/13/2007,11:54,1461.75,1462.25,1461.25,1462.00,785,321,1106.00
11/13/2007,11:55,1462.00,1462.50,1462.00,1462.50,935,107,1042.00
11/13/2007,11:56,1462.50,1462.50,1462.00,1462.00,213,1182,1395.00
11/13/2007,11:57,1462.25,1462.25,1461.25,1461.50,1050,2625,3675.00
11/13/2007,11:58,1461.25,1461.50,1460.00,1460.25,860,3258,4118.00
11/13/2007,11:59,1460.00,1460.25,1459.75,1460.00,2575,3053,5628.00
11/13/2007,12:00,1459.75,1461.25,1459.75,1461.25,1382,788,2170.00
11/13/2007,12:01,1461.00,1461.25,1460.00,1460.50,734,1520,2254.00
11/13/2007,12:02,1460.50,1461.00,1460.00,1460.75,807,857,1664.00
11/13/2007,12:03,1460.75,1460.75,1460.50,1460.75,91,561,652.00
11/13/2007,12:04,1460.75,1461.25,1460.50,1460.75,890,605,1495.00
11/13/2007,12:05,1460.75,1461.00,1460.00,1460.25,281,852,1133.00
11/13/2007,12:06,1460.25,1460.25,1459.00,1459.50,1230,2934,4164.00
11/13/2007,12:07,1459.25,1460.25,1459.25,1460.25,956,1082,2038.00
11/13/2007,12:08,1460.00,1460.25,1459.75,1460.00,626,514,1140.00
11/13/2007,12:09,1459.75,1460.50,1459.75,1460.00,1282,742,2024.00
11/13/2007,12:10,1460.00,1460.25,1459.75,1460.25,286,331,617.00
11/13/2007,12:11,1460.25,1460.50,1459.50,1460.00,536,921,1457.00
11/13/2007,12:12,1459.75,1460.25,1459.75,1460.25,781,238,1019.00
11/13/2007,12:13,1460.25,1460.75,1460.25,1460.25,1118,157,1275.00
11/13/2007,12:14,1460.50,1460.50,1459.75,1459.75,588,924,1512.00
11/13/2007,12:15,1460.00,1460.50,1459.75,1460.50,929,420,1349.00
11/13/2007,12:16,1460.50,1461.25,1460.25,1461.00,1799,259,2058.00
11/13/2007,12:17,1461.00,1461.50,1460.75,1461.00,1407,1486,2893.00
11/13/2007,12:18,1461.00,1461.50,1461.00,1461.25,1004,247,1251.00
11/13/2007,12:19,1461.50,1461.75,1461.00,1461.50,425,278,703.00
11/13/2007,12:20,1461.50,1462.25,1461.25,1461.25,1368,1321,2689.00
11/13/2007,12:21,1461.25,1462.00,1461.25,1461.75,562,285,847.00
11/13/2007,12:22,1461.75,1462.00,1461.00,1461.50,641,1140,1781.00
11/13/2007,12:23,1461.50,1461.75,1461.00,1461.00,398,1052,1450.00
11/13/2007,12:24,1461.00,1461.75,1461.00,1461.50,491,131,622.00
11/13/2007,12:25,1461.75,1464.00,1461.75,1463.00,5917,3753,9670.00
11/13/2007,12:26,1463.00,1463.75,1462.50,1463.50,2691,1193,3884.00
11/13/2007,12:27,1463.25,1464.00,1462.75,1463.00,2213,1421,3634.00
11/13/2007,12:28,1463.25,1464.00,1462.75,1463.00,1311,1534,2845.00
11/13/2007,12:29,1463.00,1463.50,1463.00,1463.25,503,556,1059.00
11/13/2007,12:30,1463.25,1464.50,1463.25,1463.50,2604,1653,4257.00
11/13/2007,12:31,1463.50,1464.50,1463.50,1464.25,2045,3347,5392.00
11/13/2007,12:32,1464.25,1464.25,1463.50,1463.50,318,1246,1564.00
11/13/2007,12:33,1463.75,1464.75,1463.50,1463.75,1744,1055,2799.00
11/13/2007,12:34,1463.75,1464.25,1463.50,1464.00,1043,585,1628.00
11/13/2007,12:35,1464.00,1464.75,1464.00,1464.75,1200,719,1919.00
11/13/2007,12:36,1464.50,1465.00,1464.25,1464.50,1593,1169,2762.00
11/13/2007,12:37,1464.50,1464.75,1463.50,1463.75,738,1136,1874.00
11/13/2007,12:38,1464.00,1465.00,1463.75,1464.75,3365,1079,4444.00
11/13/2007,12:39,1464.50,1465.50,1464.50,1465.00,2509,1196,3705.00
11/13/2007,12:40,1464.75,1465.25,1464.75,1465.00,1337,479,1816.00
11/13/2007,12:41,1465.00,1465.50,1464.75,1465.50,1758,497,2255.00
11/13/2007,12:42,1465.25,1465.50,1464.75,1465.00,1045,1352,2397.00
11/13/2007,12:43,1465.00,1468.00,1464.75,1468.00,13333,3827,17160.00
11/13/2007,12:44,1467.75,1468.75,1467.75,1468.00,8134,5815,13949.00
11/13/2007,12:45,1468.25,1468.25,1467.75,1468.00,1418,1974,3392.00
11/13/2007,12:46,1467.75,1468.25,1467.50,1467.75,1432,1624,3056.00
11/13/2007,12:47,1467.50,1468.75,1467.50,1468.75,4249,1694,5943.00
11/13/2007,12:48,1468.75,1468.75,1467.25,1467.75,1784,2936,4720.00
11/13/2007,12:49,1467.50,1467.75,1467.00,1467.50,682,1551,2233.00
11/13/2007,12:50,1467.50,1467.50,1467.00,1467.25,879,1982,2861.00
11/13/2007,12:51,1467.25,1469.50,1467.25,1468.25,7394,2917,10311.00
11/13/2007,12:52,1468.25,1468.25,1467.50,1468.00,863,1552,2415.00
11/13/2007,12:53,1467.75,1468.75,1467.75,1468.50,2025,964,2989.00
11/13/2007,12:54,1468.75,1469.75,1468.25,1468.75,3525,2714,6239.00
11/13/2007,12:55,1468.75,1469.00,1468.25,1468.25,2125,2114,4239.00
11/13/2007,12:56,1468.25,1468.75,1468.25,1468.50,990,459,1449.00
11/13/2007,12:57,1468.50,1468.75,1467.50,1467.50,485,1918,2403.00
11/13/2007,12:58,1467.50,1468.00,1467.25,1468.00,985,914,1899.00
11/13/2007,12:59,1467.75,1468.25,1467.75,1468.00,284,313,597.00
11/13/2007,13:00,1468.00,1468.00,1467.25,1467.50,340,983,1323.00
11/13/2007,13:01,1467.50,1467.75,1467.00,1467.00,428,1464,1892.00
11/13/2007,13:02,1467.25,1467.75,1467.00,1467.50,1124,1486,2610.00
11/13/2007,13:03,1467.50,1467.75,1467.00,1467.00,499,1163,1662.00
11/13/2007,13:04,1467.00,1467.25,1466.50,1467.00,791,3024,3815.00
11/13/2007,13:05,1466.75,1468.00,1466.75,1467.75,2983,2171,5154.00
11/13/2007,13:06,1467.75,1468.25,1467.25,1467.25,1792,1979,3771.00
11/13/2007,13:07,1467.25,1468.00,1467.25,1467.75,1809,869,2678.00
11/13/2007,13:08,1467.50,1467.75,1467.25,1467.50,528,518,1046.00
11/13/2007,13:09,1467.75,1467.75,1467.00,1467.25,272,478,750.00
11/13/2007,13:10,1467.00,1467.75,1467.00,1467.25,440,375,815.00
11/13/2007,13:11,1467.25,1468.75,1467.25,1468.75,3342,736,4078.00
11/13/2007,13:12,1468.75,1469.75,1468.50,1469.50,2444,1196,3640.00
11/13/2007,13:13,1469.50,1470.50,1469.25,1469.50,7343,2742,10085.00
11/13/2007,13:14,1469.50,1469.75,1468.75,1469.50,2424,2647,5071.00
11/13/2007,13:15,1469.25,1469.75,1468.50,1469.00,2182,3196,5378.00
11/13/2007,13:16,1468.75,1469.50,1468.50,1469.00,2093,1723,3816.00
11/13/2007,13:17,1468.75,1469.50,1468.50,1469.25,1105,453,1558.00
11/13/2007,13:18,1469.50,1470.25,1469.00,1470.25,2043,330,2373.00
11/13/2007,13:19,1470.25,1471.25,1470.00,1470.50,6403,3112,9515.00
11/13/2007,13:20,1470.50,1470.75,1469.50,1470.25,2468,2668,5136.00
11/13/2007,13:21,1470.25,1470.75,1470.00,1470.50,1917,927,2844.00
11/13/2007,13:22,1470.75,1471.50,1470.50,1470.75,1816,1031,2847.00
11/13/2007,13:23,1471.00,1471.00,1470.00,1470.00,486,1476,1962.00
11/13/2007,13:24,1470.25,1470.25,1469.25,1469.75,1427,1512,2939.00
11/13/2007,13:25,1470.00,1470.50,1469.50,1470.25,1922,542,2464.00
11/13/2007,13:26,1470.25,1471.25,1469.50,1471.00,3483,1753,5236.00
11/13/2007,13:27,1471.00,1471.25,1469.75,1469.75,554,1649,2203.00
11/13/2007,13:28,1470.00,1470.50,1469.50,1470.00,1409,1130,2539.00
11/13/2007,13:29,1470.00,1470.75,1469.50,1469.50,902,2444,3346.00
11/13/2007,13:30,1469.50,1469.75,1469.00,1469.25,849,2273,3122.00
11/13/2007,13:31,1469.50,1470.00,1469.25,1469.75,1190,656,1846.00
11/13/2007,13:32,1469.75,1469.75,1469.00,1469.25,2046,2686,4732.00
11/13/2007,13:33,1469.50,1469.75,1468.75,1469.00,1547,2235,3782.00
11/13/2007,13:34,1469.00,1469.75,1469.00,1469.50,1048,764,1812.00
11/13/2007,13:35,1469.50,1470.50,1469.50,1470.00,2419,2415,4834.00
11/13/2007,13:36,1470.00,1471.75,1469.75,1471.50,3992,906,4898.00
11/13/2007,13:37,1471.75,1472.00,1471.00,1471.50,3884,3325,7209.00
11/13/2007,13:38,1471.25,1471.50,1470.75,1471.00,1053,2352,3405.00
11/13/2007,13:39,1470.75,1472.25,1470.75,1471.00,3608,1982,5590.00
11/13/2007,13:40,1471.00,1471.00,1470.50,1470.75,751,1073,1824.00
11/13/2007,13:41,1470.75,1471.50,1470.50,1470.75,983,1328,2311.00
11/13/2007,13:42,1471.00,1471.25,1470.75,1471.00,252,515,767.00
11/13/2007,13:43,1471.00,1471.50,1470.50,1471.50,934,896,1830.00
11/13/2007,13:44,1471.50,1471.50,1471.00,1471.00,211,695,906.00
11/13/2007,13:45,1470.75,1471.00,1470.25,1470.75,1084,1500,2584.00
11/13/2007,13:46,1470.75,1471.75,1470.50,1471.50,1574,1377,2951.00
11/13/2007,13:47,1471.75,1472.25,1471.50,1471.75,2074,1243,3317.00
11/13/2007,13:48,1471.50,1473.00,1471.50,1472.25,4443,1793,6236.00
11/13/2007,13:49,1472.00,1473.25,1471.75,1472.50,4889,1670,6559.00
11/13/2007,13:50,1472.50,1473.50,1472.25,1473.50,2416,818,3234.00
11/13/2007,13:51,1473.25,1473.75,1472.75,1473.00,2214,3384,5598.00
11/13/2007,13:52,1473.25,1474.00,1472.75,1474.00,3901,1177,5078.00
11/13/2007,13:53,1474.00,1474.00,1473.25,1473.50,2007,1421,3428.00
11/13/2007,13:54,1473.25,1473.50,1472.75,1473.00,1058,1772,2830.00
11/13/2007,13:55,1473.00,1473.50,1472.75,1473.25,1250,757,2007.00
11/13/2007,13:56,1473.25,1473.50,1472.50,1472.75,987,2128,3115.00
11/13/2007,13:57,1472.75,1473.00,1472.25,1472.50,798,1624,2422.00
11/13/2007,13:58,1472.50,1472.75,1471.75,1472.00,1494,2549,4043.00
11/13/2007,13:59,1472.00,1473.50,1472.00,1473.25,3689,1301,4990.00
11/13/2007,14:00,1473.25,1473.50,1472.50,1473.00,1144,1312,2456.00
11/13/2007,14:01,1473.00,1475.50,1473.00,1474.50,10073,6578,16651.00
11/13/2007,14:02,1474.50,1475.50,1474.50,1475.50,3725,1222,4947.00
11/13/2007,14:03,1475.50,1476.00,1475.25,1475.75,6342,2955,9297.00
11/13/2007,14:04,1475.75,1477.25,1475.75,1477.00,7519,1589,9108.00
11/13/2007,14:05,1477.00,1477.25,1476.50,1477.00,3436,4464,7900.00
11/13/2007,14:06,1477.00,1477.25,1476.25,1476.75,2382,2274,4656.00
11/13/2007,14:07,1476.75,1478.50,1476.75,1478.00,9163,4571,13734.00
11/13/2007,14:08,1477.75,1478.00,1477.00,1477.50,2335,3449,5784.00
11/13/2007,14:09,1477.25,1478.25,1477.00,1477.00,1715,2825,4540.00
11/13/2007,14:10,1477.00,1477.25,1476.75,1477.00,836,2770,3606.00
11/13/2007,14:11,1477.00,1478.25,1476.75,1477.75,2786,1587,4373.00
11/13/2007,14:12,1477.75,1479.25,1477.50,1478.75,6071,3842,9913.00
11/13/2007,14:13,1478.75,1479.00,1477.50,1477.50,1951,3136,5087.00
11/13/2007,14:14,1477.75,1477.75,1477.00,1477.50,1465,1991,3456.00
11/13/2007,14:15,1477.25,1478.25,1477.25,1477.75,2624,1852,4476.00
11/13/2007,14:16,1477.75,1478.25,1477.50,1478.00,1760,1284,3044.00
11/13/2007,14:17,1478.00,1478.75,1477.75,1478.00,1720,3021,4741.00
11/13/2007,14:18,1478.00,1478.25,1476.75,1476.75,744,4040,4784.00
11/13/2007,14:19,1477.00,1477.50,1476.75,1477.25,2620,1254,3874.00
11/13/2007,14:20,1477.25,1477.75,1477.25,1477.50,1540,678,2218.00
11/13/2007,14:21,1477.50,1477.75,1477.00,1477.50,1323,1673,2996.00
11/13/2007,14:22,1477.50,1478.00,1477.00,1477.50,2736,1295,4031.00
11/13/2007,14:23,1477.50,1477.75,1477.00,1477.50,919,1100,2019.00
11/13/2007,14:24,1477.50,1477.50,1477.00,1477.25,613,893,1506.00
11/13/2007,14:25,1477.00,1477.75,1477.00,1477.25,1091,854,1945.00
11/13/2007,14:26,1477.25,1477.50,1476.75,1476.75,77,1823,1900.00
11/13/2007,14:27,1476.75,1478.25,1476.75,1478.00,3446,1917,5363.00
11/13/2007,14:28,1478.25,1479.00,1478.00,1478.75,3021,1503,4524.00
11/13/2007,14:29,1478.75,1479.00,1478.00,1478.25,1199,1749,2948.00
11/13/2007,14:30,1478.25,1478.75,1478.00,1478.50,1263,469,1732.00
11/13/2007,14:31,1478.50,1479.00,1477.75,1478.75,4106,2907,7013.00
11/13/2007,14:32,1478.75,1479.50,1478.25,1478.75,3523,2751,6274.00
11/13/2007,14:33,1478.75,1479.25,1478.25,1479.00,1612,1059,2671.00
11/13/2007,14:34,1479.00,1480.00,1478.75,1479.75,4719,3019,7738.00
11/13/2007,14:35,1479.75,1480.00,1479.25,1479.50,1490,1456,2946.00
11/13/2007,14:36,1479.75,1479.75,1478.25,1478.25,811,3251,4062.00
11/13/2007,14:37,1478.25,1478.75,1478.00,1478.75,1276,1126,2402.00
11/13/2007,14:38,1478.75,1479.00,1478.25,1478.50,1382,848,2230.00
11/13/2007,14:39,1478.50,1479.50,1478.50,1479.50,2253,546,2799.00
11/13/2007,14:40,1479.50,1480.00,1479.25,1479.75,2694,1289,3983.00
11/13/2007,14:41,1479.75,1482.25,1479.50,1482.25,10791,5124,15915.00
11/13/2007,14:42,1482.00,1483.25,1481.75,1483.00,11959,5962,17921.00
11/13/2007,14:43,1483.00,1483.25,1482.25,1483.00,2376,4233,6609.00
11/13/2007,14:44,1482.75,1483.25,1482.50,1482.50,1260,2384,3644.00
11/13/2007,14:45,1482.50,1482.75,1482.25,1482.50,1869,2069,3938.00
11/13/2007,14:46,1482.50,1483.00,1482.00,1483.00,3043,3765,6808.00
11/13/2007,14:47,1482.75,1483.75,1482.75,1483.50,6845,2225,9070.00
11/13/2007,14:48,1483.75,1483.75,1482.75,1483.00,1942,4682,6624.00
11/13/2007,14:49,1483.00,1483.25,1482.75,1482.75,1991,1936,3927.00
11/13/2007,14:50,1482.75,1483.25,1482.75,1483.00,1960,1365,3325.00
11/13/2007,14:51,1483.25,1483.50,1482.75,1483.50,2740,1548,4288.00
11/13/2007,14:52,1483.50,1484.00,1483.25,1483.75,4513,2422,6935.00
11/13/2007,14:53,1483.75,1483.75,1482.75,1482.75,2132,5522,7654.00
11/13/2007,14:54,1482.75,1483.50,1482.75,1483.50,5273,3740,9013.00
11/13/2007,14:55,1483.50,1484.25,1483.25,1484.25,9079,2436,11515.00
11/13/2007,14:56,1484.25,1485.00,1484.00,1484.75,9814,4387,14201.00
11/13/2007,14:57,1484.75,1486.00,1484.75,1485.75,12687,7031,19718.00
11/13/2007,14:58,1485.75,1486.25,1485.25,1485.75,8942,7859,16801.00
11/13/2007,14:59,1486.00,1486.00,1485.00,1485.00,3042,7923,10965.00
11/13/2007,15:00,1485.25,1485.25,1484.50,1485.00,9387,14173,23560.00
11/13/2007,15:01,1484.75,1485.00,1484.25,1484.75,8333,11171,19504.00
11/13/2007,15:02,1484.50,1484.75,1484.50,1484.75,3556,3151,6707.00
11/13/2007,15:03,1484.50,1484.50,1483.00,1483.25,3371,8411,11782.00
11/13/2007,15:04,1483.00,1483.50,1483.00,1483.50,2492,3027,5519.00
11/13/2007,15:05,1483.50,1483.75,1483.00,1483.75,2216,1906,4122.00
11/13/2007,15:06,1483.50,1484.25,1483.50,1484.25,3441,1974,5415.00
11/13/2007,15:07,1484.00,1484.50,1483.75,1484.50,2564,2604,5168.00
11/13/2007,15:08,1484.50,1484.50,1483.75,1484.25,2278,2679,4957.00
11/13/2007,15:09,1484.00,1484.25,1483.50,1483.75,694,1377,2071.00
11/13/2007,15:10,1483.50,1483.75,1483.00,1483.50,1046,2119,3165.00
11/13/2007,15:11,1483.25,1483.50,1483.25,1483.25,1130,1067,2197.00
11/13/2007,15:12,1483.25,1483.50,1483.00,1483.50,1604,1858,3462.00
11/13/2007,15:13,1483.25,1483.75,1483.25,1483.50,717,1840,2557.00
11/13/2007,15:14,1483.75,1483.75,1483.00,1483.25,971,2053,3024.00
11/13/2007,15:15,1483.50,1483.75,1482.75,1483.25,6171,6337,12508.00
11/13/2007,15:31,1483.00,1483.25,1482.75,1483.25,232,646,878.00
11/13/2007,15:32,1483.25,1483.50,1482.75,1483.00,369,658,1027.00
11/13/2007,15:33,1482.75,1483.25,1482.75,1482.75,37,150,187.00
11/13/2007,15:34,1482.75,1483.00,1482.75,1483.00,175,2,177.00
11/13/2007,15:35,1483.00,1483.25,1483.00,1483.00,15,75,90.00
11/13/2007,15:36,1483.00,1483.25,1482.75,1483.00,97,111,208.00
11/13/2007,15:37,1483.00,1483.25,1483.00,1483.00,40,68,108.00
11/13/2007,15:38,1483.00,1483.00,1482.50,1482.75,96,160,256.00
11/13/2007,15:39,1482.75,1482.75,1482.75,1482.75,0,2,2.00
11/13/2007,15:40,1482.75,1483.00,1482.75,1482.75,6,120,126.00
11/13/2007,15:41,1483.00,1483.00,1482.50,1482.75,184,146,330.00
11/13/2007,15:42,1482.50,1482.75,1482.50,1482.75,138,3,141.00
11/13/2007,15:43,1482.75,1482.75,1482.50,1482.75,24,84,108.00
11/13/2007,15:44,1482.75,1483.00,1482.50,1482.75,151,75,226.00
11/13/2007,15:45,1483.00,1483.00,1482.75,1482.75,1,50,51.00
11/13/2007,15:46,1482.75,1483.00,1482.75,1483.00,9,84,93.00
11/13/2007,15:47,1482.75,1483.00,1482.75,1482.75,160,61,221.00
11/13/2007,15:48,1482.75,1483.00,1482.75,1483.00,5,8,13.00
11/13/2007,15:49,1483.00,1483.25,1483.00,1483.00,34,4,38.00
11/13/2007,15:50,1483.25,1483.25,1483.00,1483.00,5,32,37.00
11/13/2007,15:51,1483.00,1483.00,1482.50,1482.50,13,407,420.00
11/13/2007,15:52,1482.50,1482.50,1482.50,1482.50,0,11,11.00
11/13/2007,15:53,1482.75,1482.75,1482.75,1482.75,286,0,286.00
11/13/2007,15:54,1482.50,1482.75,1482.50,1482.50,20,76,96.00
11/13/2007,15:55,1482.75,1483.00,1482.50,1482.75,102,18,120.00
11/13/2007,15:56,1482.75,1482.75,1482.50,1482.50,0,26,26.00
11/13/2007,15:57,1482.75,1483.00,1482.50,1482.75,18,2,20.00
11/13/2007,15:58,1483.00,1483.00,1482.75,1482.75,36,5,41.00
11/13/2007,15:59,1483.00,1483.00,1483.00,1483.00,15,0,15.00
11/13/2007,16:00,1483.00,1483.00,1482.75,1482.75,163,42,205.00
11/13/2007,17:01,1480.75,1481.25,1480.75,1481.00,75,156,231.00
11/13/2007,17:02,1481.25,1481.75,1481.00,1481.75,337,31,368.00
11/13/2007,17:03,1481.75,1481.75,1481.50,1481.75,40,5,45.00
11/13/2007,17:04,1481.75,1482.00,1481.50,1481.50,27,86,113.00
11/13/2007,17:05,1481.50,1481.75,1481.50,1481.75,44,17,61.00
11/13/2007,17:06,1481.75,1481.75,1481.75,1481.75,39,0,39.00
11/13/2007,17:07,1481.50,1481.75,1481.50,1481.75,10,1,11.00
11/13/2007,17:08,1481.75,1482.00,1481.75,1482.00,14,0,14.00
11/13/2007,17:09,1481.75,1481.75,1481.75,1481.75,0,4,4.00
11/13/2007,17:10,1481.75,1482.00,1481.75,1481.75,1,8,9.00
11/13/2007,17:11,1481.75,1481.75,1481.75,1481.75,0,16,16.00
11/13/2007,17:12,1482.00,1482.00,1481.75,1481.75,25,9,34.00
11/13/2007,17:13,1482.00,1482.00,1481.75,1481.75,2,8,10.00
11/13/2007,17:14,1481.75,1481.75,1481.75,1481.75,0,29,29.00
11/13/2007,17:15,1482.00,1482.00,1481.75,1482.00,96,1,97.00
11/13/2007,17:16,1481.75,1482.00,1481.75,1481.75,1,21,22.00
11/13/2007,17:17,1481.75,1481.75,1481.50,1481.50,0,14,14.00
11/13/2007,17:18,1481.75,1481.75,1481.50,1481.75,26,53,79.00
11/13/2007,17:19,1481.50,1481.75,1481.50,1481.75,4,1,5.00
11/13/2007,17:20,1481.75,1481.75,1481.25,1481.25,6,310,316.00
11/13/2007,17:21,1481.25,1481.50,1481.25,1481.25,12,68,80.00
11/13/2007,17:22,1481.25,1481.25,1481.25,1481.25,0,29,29.00
11/13/2007,17:23,1481.00,1481.00,1481.00,1481.00,0,2,2.00
11/13/2007,17:24,1481.25,1481.25,1481.00,1481.25,11,2,13.00
11/13/2007,17:25,1481.25,1481.25,1481.00,1481.25,30,1,31.00
11/13/2007,17:26,1481.00,1481.25,1481.00,1481.25,3,6,9.00
11/13/2007,17:27,1481.25,1481.25,1481.25,1481.25,34,0,34.00
11/13/2007,17:28,1481.50,1481.50,1481.25,1481.25,3,34,37.00
11/13/2007,17:29,1481.25,1481.50,1481.25,1481.50,1,25,26.00
11/13/2007,17:31,1481.50,1481.50,1481.50,1481.50,205,0,205.00
11/13/2007,17:32,1481.50,1482.00,1481.50,1482.00,27,0,27.00
11/13/2007,17:33,1482.00,1482.00,1481.50,1481.50,1,9,10.00
11/13/2007,17:34,1481.75,1481.75,1481.75,1481.75,16,0,16.00
11/13/2007,17:35,1481.75,1481.75,1481.50,1481.50,1,58,59.00
11/13/2007,17:36,1481.75,1481.75,1481.50,1481.50,1,51,52.00
11/13/2007,17:37,1481.50,1481.50,1481.50,1481.50,0,1,1.00
11/13/2007,17:38,1481.50,1481.50,1481.50,1481.50,0,11,11.00
11/13/2007,17:39,1481.50,1481.50,1481.50,1481.50,0,9,9.00
11/13/2007,17:40,1481.75,1481.75,1481.50,1481.50,20,1,21.00
11/13/2007,17:41,1481.75,1481.75,1481.75,1481.75,2,0,2.00
11/13/2007,17:42,1481.50,1481.75,1481.50,1481.75,70,2,72.00
11/13/2007,17:43,1481.75,1481.75,1481.50,1481.50,51,120,171.00
11/13/2007,17:44,1481.25,1481.50,1481.25,1481.50,22,10,32.00
11/13/2007,17:45,1481.75,1481.75,1481.50,1481.50,2,30,32.00
11/13/2007,17:46,1481.50,1481.50,1481.50,1481.50,0,1,1.00
11/13/2007,17:47,1481.75,1481.75,1481.50,1481.50,24,2,26.00
11/13/2007,17:48,1481.75,1481.75,1481.75,1481.75,4,0,4.00
11/13/2007,17:49,1482.00,1482.00,1481.50,1481.75,31,40,71.00
11/13/2007,17:50,1482.00,1482.00,1481.75,1481.75,4,12,16.00
11/13/2007,17:51,1481.75,1481.75,1481.50,1481.50,0,4,4.00
11/13/2007,17:52,1481.75,1481.75,1481.75,1481.75,4,0,4.00
11/13/2007,17:53,1481.50,1481.75,1481.50,1481.50,1,2,3.00
11/13/2007,17:54,1481.50,1481.75,1481.50,1481.50,11,26,37.00
11/13/2007,17:55,1481.50,1481.50,1481.25,1481.25,0,66,66.00
11/13/2007,17:56,1481.25,1481.50,1481.00,1481.25,5,48,53.00
11/13/2007,17:57,1481.00,1481.25,1481.00,1481.25,13,95,108.00
11/13/2007,17:58,1481.25,1481.25,1481.25,1481.25,23,0,23.00
11/13/2007,17:59,1481.25,1481.25,1481.00,1481.00,9,190,199.00
11/13/2007,18:00,1481.00,1481.50,1481.00,1481.50,181,16,197.00
11/13/2007,18:01,1481.50,1481.75,1481.25,1481.50,83,8,91.00
11/13/2007,18:02,1481.75,1481.75,1481.50,1481.50,6,14,20.00
11/13/2007,18:03,1481.50,1481.75,1481.50,1481.75,54,1,55.00
11/13/2007,18:04,1481.75,1481.75,1481.75,1481.75,33,0,33.00
11/13/2007,18:05,1481.75,1481.75,1481.75,1481.75,17,0,17.00
11/13/2007,18:06,1481.75,1481.75,1481.75,1481.75,119,0,119.00
11/13/2007,18:07,1481.75,1482.00,1481.75,1482.00,10,0,10.00
11/13/2007,18:08,1481.75,1481.75,1481.75,1481.75,0,5,5.00
11/13/2007,18:09,1481.75,1482.00,1481.75,1481.75,2,189,191.00
11/13/2007,18:10,1481.75,1482.00,1481.75,1481.75,4,124,128.00
11/13/2007,18:11,1481.50,1481.50,1481.50,1481.50,0,2,2.00
11/13/2007,18:12,1481.75,1481.75,1481.75,1481.75,40,0,40.00
11/13/2007,18:13,1482.00,1482.00,1481.50,1481.75,2,22,24.00
11/13/2007,18:14,1481.75,1482.00,1481.50,1481.75,3,2,5.00
11/13/2007,18:15,1481.75,1481.75,1481.50,1481.50,3,1,4.00
11/13/2007,18:16,1481.75,1481.75,1481.75,1481.75,4,0,4.00
11/13/2007,18:17,1481.75,1481.75,1481.75,1481.75,8,0,8.00
11/13/2007,18:18,1481.75,1481.75,1481.75,1481.75,4,0,4.00
11/13/2007,18:19,1481.75,1481.75,1481.75,1481.75,1,0,1.00
11/13/2007,18:20,1481.75,1481.75,1481.50,1481.50,3,2,5.00
11/13/2007,18:21,1481.50,1481.50,1481.50,1481.50,0,116,116.00
11/13/2007,18:22,1481.50,1481.50,1481.50,1481.50,0,8,8.00
11/13/2007,18:23,1481.50,1481.50,1481.25,1481.50,1,4,5.00
11/13/2007,18:24,1481.50,1481.50,1481.25,1481.25,6,7,13.00
11/13/2007,18:25,1481.25,1481.25,1481.00,1481.25,27,328,355.00
11/13/2007,18:26,1481.25,1481.25,1481.25,1481.25,6,0,6.00
11/13/2007,18:27,1481.25,1481.25,1481.25,1481.25,1,0,1.00
11/13/2007,18:30,1481.50,1481.50,1481.25,1481.25,2,5,7.00
11/13/2007,18:31,1481.25,1481.25,1481.00,1481.25,2,11,13.00
11/13/2007,18:32,1481.50,1481.50,1481.50,1481.50,1,0,1.00
11/13/2007,18:33,1481.25,1481.50,1481.25,1481.50,10,2,12.00
11/13/2007,18:34,1481.25,1481.25,1481.25,1481.25,0,18,18.00
11/13/2007,18:35,1481.25,1481.25,1481.25,1481.25,0,1,1.00
11/13/2007,18:38,1481.25,1481.50,1481.25,1481.50,1,2,3.00
11/13/2007,18:39,1481.50,1481.75,1481.50,1481.50,52,1,53.00
11/13/2007,18:40,1481.75,1481.75,1481.50,1481.50,44,6,50.00
11/13/2007,18:41,1481.75,1481.75,1481.75,1481.75,6,0,6.00
11/13/2007,18:42,1481.75,1481.75,1481.75,1481.75,2,0,2.00
11/13/2007,18:43,1481.75,1482.00,1481.75,1482.00,5,0,5.00
11/13/2007,18:44,1481.75,1481.75,1481.50,1481.50,0,35,35.00
11/13/2007,18:45,1481.50,1481.50,1481.25,1481.25,0,28,28.00
11/13/2007,18:46,1481.50,1481.50,1481.25,1481.25,3,8,11.00
11/13/2007,18:48,1481.50,1481.50,1481.25,1481.25,1,12,13.00
11/13/2007,18:50,1481.50,1481.50,1481.50,1481.50,30,0,30.00
11/13/2007,18:51,1481.50,1481.50,1481.25,1481.50,5,16,21.00
11/13/2007,18:52,1481.50,1481.75,1481.50,1481.75,81,0,81.00
11/13/2007,18:53,1482.00,1482.00,1482.00,1482.00,151,0,151.00
11/13/2007,18:54,1482.00,1482.25,1482.00,1482.00,51,192,243.00
11/13/2007,18:55,1482.00,1482.25,1482.00,1482.25,1,20,21.00
11/13/2007,18:56,1482.25,1482.50,1482.25,1482.50,170,0,170.00
11/13/2007,18:57,1482.50,1482.75,1482.50,1482.50,55,6,61.00
11/13/2007,18:58,1482.50,1482.50,1482.50,1482.50,0,5,5.00
11/13/2007,18:59,1482.75,1482.75,1482.75,1482.75,53,0,53.00
11/13/2007,19:00,1483.00,1483.00,1482.75,1482.75,53,3,56.00
11/13/2007,19:01,1483.00,1483.00,1483.00,1483.00,12,0,12.00
11/13/2007,19:02,1483.00,1483.00,1483.00,1483.00,9,0,9.00
11/13/2007,19:03,1483.00,1483.00,1483.00,1483.00,1,0,1.00
11/13/2007,19:04,1483.00,1483.00,1483.00,1483.00,1,0,1.00
11/13/2007,19:05,1483.00,1483.00,1482.75,1482.75,2,5,7.00
11/13/2007,19:06,1483.00,1483.00,1482.75,1483.00,9,1,10.00
11/13/2007,19:07,1482.75,1483.00,1482.75,1483.00,1,1,2.00
11/13/2007,19:08,1482.75,1482.75,1482.75,1482.75,0,32,32.00
11/13/2007,19:09,1482.75,1482.75,1482.75,1482.75,0,17,17.00
11/13/2007,19:10,1482.75,1482.75,1482.75,1482.75,0,6,6.00
11/13/2007,19:11,1482.75,1482.75,1482.75,1482.75,0,4,4.00
11/13/2007,19:12,1482.75,1483.00,1482.25,1482.25,1,125,126.00
11/13/2007,19:13,1482.50,1482.50,1482.25,1482.50,10,2,12.00
11/13/2007,19:14,1482.50,1482.50,1482.25,1482.50,6,1,7.00
11/13/2007,19:15,1482.50,1482.75,1482.50,1482.75,12,0,12.00
11/13/2007,19:16,1482.75,1482.75,1482.25,1482.50,26,81,107.00
11/13/2007,19:17,1482.50,1482.50,1482.00,1482.00,6,122,128.00
11/13/2007,19:18,1482.25,1482.25,1482.00,1482.25,13,1,14.00
11/13/2007,19:19,1482.25,1482.25,1482.25,1482.25,6,0,6.00
11/13/2007,19:20,1482.00,1482.00,1482.00,1482.00,0,5,5.00
11/13/2007,19:21,1482.25,1482.50,1482.00,1482.50,16,4,20.00
11/13/2007,19:22,1482.25,1482.50,1482.25,1482.50,1,21,22.00
11/13/2007,19:24,1482.25,1482.50,1482.25,1482.50,1,1,2.00
11/13/2007,19:25,1482.25,1482.25,1482.25,1482.25,0,1,1.00
11/13/2007,19:27,1482.25,1482.25,1482.25,1482.25,0,30,30.00
11/13/2007,19:28,1482.25,1482.25,1482.25,1482.25,0,18,18.00
11/13/2007,19:29,1482.25,1482.25,1482.00,1482.00,0,68,68.00
11/13/2007,19:30,1481.75,1482.00,1481.75,1482.00,8,2,10.00
11/13/2007,19:31,1481.75,1482.00,1481.75,1481.75,29,3,32.00
11/13/2007,19:32,1482.00,1482.00,1482.00,1482.00,12,0,12.00
11/13/2007,19:33,1481.75,1482.00,1481.75,1482.00,1,1,2.00
11/13/2007,19:35,1482.00,1482.00,1481.75,1481.75,5,2,7.00
11/13/2007,19:36,1481.75,1482.00,1481.75,1481.75,10,43,53.00
11/13/2007,19:37,1481.75,1481.75,1481.75,1481.75,0,23,23.00
11/13/2007,19:38,1481.75,1481.75,1481.50,1481.50,3,53,56.00
11/13/2007,19:39,1481.50,1481.75,1481.50,1481.75,166,1,167.00
11/13/2007,19:40,1481.75,1481.75,1481.75,1481.75,4,0,4.00
11/13/2007,19:41,1482.00,1482.00,1482.00,1482.00,32,0,32.00
11/13/2007,19:42,1482.25,1482.25,1482.00,1482.25,8,5,13.00
11/13/2007,19:43,1482.50,1482.50,1482.00,1482.00,5,4,9.00
11/13/2007,19:44,1482.25,1482.25,1482.00,1482.25,16,2,18.00
11/13/2007,19:45,1482.50,1482.50,1482.50,1482.50,10,0,10.00
11/13/2007,19:46,1482.50,1482.50,1482.50,1482.50,14,0,14.00
11/13/2007,19:47,1482.50,1482.50,1482.25,1482.25,3,1,4.00
11/13/2007,19:48,1482.25,1482.50,1482.25,1482.50,1,4,5.00
11/13/2007,19:49,1482.50,1482.50,1482.50,1482.50,23,0,23.00
11/13/2007,19:50,1482.50,1482.75,1482.25,1482.75,11,3,14.00
11/13/2007,19:51,1482.50,1482.50,1482.50,1482.50,0,41,41.00
11/13/2007,19:52,1482.50,1482.50,1482.50,1482.50,0,61,61.00
11/13/2007,19:53,1482.50,1482.75,1482.50,1482.50,31,4,35.00
11/13/2007,19:54,1482.50,1482.50,1482.50,1482.50,0,3,3.00
11/13/2007,19:56,1482.50,1482.50,1482.50,1482.50,0,1,1.00
11/13/2007,19:57,1482.75,1482.75,1482.75,1482.75,84,0,84.00
11/13/2007,19:58,1482.75,1482.75,1482.50,1482.75,56,1,57.00
11/13/2007,19:59,1482.75,1482.75,1482.75,1482.75,36,0,36.00
11/13/2007,20:00,1482.75,1483.00,1482.75,1483.00,74,0,74.00
11/13/2007,20:01,1483.00,1483.25,1482.75,1483.00,46,24,70.00
11/13/2007,20:02,1483.00,1483.00,1483.00,1483.00,0,6,6.00
11/13/2007,20:03,1483.00,1483.50,1483.00,1483.50,195,3,198.00
11/13/2007,20:04,1483.50,1483.50,1483.00,1483.25,46,156,202.00
11/13/2007,20:05,1483.25,1483.25,1483.00,1483.25,5,31,36.00
11/13/2007,20:06,1482.75,1483.00,1482.75,1483.00,4,3,7.00
11/13/2007,20:07,1483.00,1483.00,1483.00,1483.00,1,0,1.00
11/13/2007,20:08,1483.00,1483.00,1483.00,1483.00,4,0,4.00
11/13/2007,20:09,1483.00,1483.25,1483.00,1483.25,4,0,4.00
11/13/2007,20:10,1483.25,1483.25,1483.25,1483.25,6,0,6.00
11/13/2007,20:11,1483.00,1483.25,1483.00,1483.00,1,23,24.00
11/13/2007,20:12,1483.00,1483.25,1483.00,1483.25,1,1,2.00
11/13/2007,20:13,1483.25,1483.50,1483.25,1483.25,8,11,19.00
11/13/2007,20:14,1483.25,1483.50,1483.25,1483.25,5,8,13.00
11/13/2007,20:15,1483.50,1483.75,1483.50,1483.50,78,16,94.00
11/13/2007,20:16,1483.50,1483.50,1483.00,1483.00,0,37,37.00
11/13/2007,20:17,1483.50,1483.50,1483.50,1483.50,8,0,8.00
11/13/2007,20:18,1483.25,1483.50,1483.25,1483.50,1,5,6.00
11/13/2007,20:19,1483.50,1483.50,1483.50,1483.50,1,0,1.00
11/13/2007,20:20,1483.50,1483.50,1483.50,1483.50,1,0,1.00
11/13/2007,20:21,1483.50,1483.50,1483.50,1483.50,23,0,23.00
11/13/2007,20:23,1483.25,1483.25,1483.25,1483.25,0,2,2.00
11/13/2007,20:25,1483.50,1483.50,1483.25,1483.25,2,10,12.00
11/13/2007,20:26,1483.25,1483.50,1483.25,1483.50,6,3,9.00
11/13/2007,20:27,1483.50,1483.75,1483.50,1483.75,62,0,62.00
11/13/2007,20:29,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,20:30,1483.75,1483.75,1483.25,1483.75,185,317,502.00
11/13/2007,20:31,1483.75,1483.75,1483.50,1483.50,5,2,7.00
11/13/2007,20:32,1483.50,1483.50,1483.25,1483.25,0,30,30.00
11/13/2007,20:33,1483.50,1483.50,1483.50,1483.50,17,0,17.00
11/13/2007,20:34,1483.50,1483.50,1483.25,1483.50,4,4,8.00
11/13/2007,20:35,1483.50,1483.75,1483.50,1483.75,28,0,28.00
11/13/2007,20:36,1483.75,1483.75,1483.75,1483.75,9,0,9.00
11/13/2007,20:38,1483.50,1483.75,1483.50,1483.75,2,26,28.00
11/13/2007,20:39,1483.75,1483.75,1483.50,1483.50,4,3,7.00
11/13/2007,20:40,1483.50,1483.75,1483.50,1483.75,2,6,8.00
11/13/2007,20:41,1483.75,1483.75,1483.75,1483.75,15,0,15.00
11/13/2007,20:42,1483.75,1483.75,1483.50,1483.50,1,41,42.00
11/13/2007,20:43,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,20:45,1483.50,1483.75,1483.50,1483.75,1,3,4.00
11/13/2007,20:46,1483.75,1483.75,1483.50,1483.75,32,1,33.00
11/13/2007,20:47,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,20:48,1483.50,1483.50,1483.50,1483.50,0,3,3.00
11/13/2007,20:49,1483.50,1483.75,1483.50,1483.75,2,6,8.00
11/13/2007,20:50,1483.75,1483.75,1483.75,1483.75,20,0,20.00
11/13/2007,20:51,1483.50,1483.50,1483.50,1483.50,0,5,5.00
11/13/2007,20:52,1483.50,1483.75,1483.50,1483.75,1,4,5.00
11/13/2007,20:56,1483.75,1483.75,1483.50,1483.50,104,112,216.00
11/13/2007,20:57,1483.50,1483.75,1483.50,1483.75,1,41,42.00
11/13/2007,20:58,1483.50,1483.50,1483.50,1483.50,0,3,3.00
11/13/2007,20:59,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,21:00,1483.50,1483.50,1483.50,1483.50,0,2,2.00
11/13/2007,21:01,1483.50,1483.75,1483.50,1483.75,15,6,21.00
11/13/2007,21:02,1483.75,1483.75,1483.75,1483.75,1,0,1.00
11/13/2007,21:03,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,21:04,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,21:05,1483.75,1483.75,1483.75,1483.75,2,0,2.00
11/13/2007,21:06,1483.50,1483.50,1483.50,1483.50,0,1,1.00
11/13/2007,21:07,1483.75,1483.75,1483.75,1483.75,66,0,66.00
11/13/2007,21:08,1483.75,1483.75,1483.75,1483.75,1,0,1.00
11/13/2007,21:09,1483.75,1484.25,1483.75,1484.00,440,11,451.00
11/13/2007,21:10,1484.25,1484.50,1484.00,1484.50,145,1,146.00
11/13/2007,21:11,1484.50,1484.50,1484.50,1484.50,7,0,7.00
11/13/2007,21:12,1484.50,1484.75,1484.50,1484.50,45,2,47.00
11/13/2007,21:13,1484.75,1484.75,1484.25,1484.25,4,99,103.00
11/13/2007,21:14,1484.50,1484.50,1484.50,1484.50,5,0,5.00
11/13/2007,21:15,1484.50,1484.50,1484.25,1484.50,3,5,8.00
11/13/2007,21:16,1484.25,1484.50,1484.25,1484.25,42,49,91.00
11/13/2007,21:17,1484.50,1484.50,1484.25,1484.25,31,3,34.00
11/13/2007,21:18,1484.25,1484.50,1484.25,1484.25,1,116,117.00
11/13/2007,21:19,1484.25,1484.25,1484.25,1484.25,0,1,1.00
11/13/2007,21:20,1484.25,1484.25,1484.25,1484.25,0,5,5.00
11/13/2007,21:21,1484.25,1484.25,1484.25,1484.25,0,28,28.00
11/13/2007,21:23,1484.25,1484.50,1484.25,1484.25,6,3,9.00
11/13/2007,21:24,1484.50,1484.50,1484.25,1484.25,1,19,20.00
11/13/2007,21:25,1484.25,1484.25,1484.25,1484.25,0,1,1.00
11/13/2007,21:26,1484.00,1484.00,1483.75,1484.00,20,71,91.00
11/13/2007,21:27,1484.00,1484.00,1484.00,1484.00,30,0,30.00
11/13/2007,21:28,1484.00,1484.00,1483.75,1483.75,1,12,13.00
11/13/2007,21:30,1483.75,1483.75,1483.75,1483.75,0,4,4.00
11/13/2007,21:31,1484.00,1484.00,1484.00,1484.00,10,0,10.00
11/13/2007,21:32,1484.00,1484.25,1484.00,1484.25,46,0,46.00
11/13/2007,21:33,1484.00,1484.25,1484.00,1484.25,21,4,25.00
11/13/2007,21:34,1484.25,1484.25,1484.25,1484.25,1,0,1.00
11/13/2007,21:35,1484.00,1484.00,1484.00,1484.00,0,1,1.00
11/13/2007,21:36,1484.00,1484.00,1484.00,1484.00,0,7,7.00
11/13/2007,21:37,1484.00,1484.25,1484.00,1484.00,6,20,26.00
11/13/2007,21:38,1484.25,1484.25,1483.75,1484.00,12,54,66.00
11/13/2007,21:39,1484.00,1484.00,1484.00,1484.00,9,0,9.00
11/13/2007,21:40,1484.00,1484.00,1484.00,1484.00,1,0,1.00
11/13/2007,21:42,1484.00,1484.00,1484.00,1484.00,30,0,30.00
11/13/2007,21:44,1484.00,1484.00,1483.75,1484.00,21,1,22.00
11/13/2007,21:45,1484.00,1484.00,1483.75,1483.75,3,50,53.00
11/13/2007,21:46,1483.75,1483.75,1483.75,1483.75,0,3,3.00
11/13/2007,21:47,1483.75,1483.75,1483.75,1483.75,0,6,6.00
11/13/2007,21:48,1483.75,1483.75,1483.75,1483.75,0,1,1.00
11/13/2007,21:49,1483.75,1483.75,1483.75,1483.75,0,13,13.00
11/13/2007,21:50,1483.75,1483.75,1483.75,1483.75,0,15,15.00
11/13/2007,21:51,1483.75,1483.75,1483.50,1483.75,17,5,22.00
11/13/2007,21:52,1483.75,1483.75,1483.75,1483.75,67,0,67.00
11/13/2007,21:53,1483.75,1483.75,1483.50,1483.50,11,16,27.00
11/13/2007,21:54,1483.50,1483.75,1483.50,1483.50,4,11,15.00
11/13/2007,21:55,1483.75,1483.75,1483.75,1483.75,28,0,28.00
11/13/2007,21:56,1483.75,1484.00,1483.75,1484.00,66,0,66.00
11/13/2007,21:57,1483.75,1484.00,1483.75,1484.00,1,2,3.00
11/13/2007,21:58,1484.00,1484.00,1484.00,1484.00,25,0,25.00
11/13/2007,21:59,1483.75,1484.25,1483.75,1484.00,15,95,110.00
11/13/2007,22:00,1484.00,1484.00,1484.00,1484.00,0,8,8.00
11/13/2007,22:01,1484.25,1484.25,1484.00,1484.25,4,2,6.00
11/13/2007,22:02,1484.00,1484.25,1484.00,1484.00,1,3,4.00
11/13/2007,22:03,1484.00,1484.00,1484.00,1484.00,0,103,103.00
11/13/2007,22:04,1483.75,1484.00,1483.75,1484.00,2,23,25.00
11/13/2007,22:05,1483.75,1483.75,1483.75,1483.75,0,4,4.00
11/13/2007,22:06,1483.75,1483.75,1483.75,1483.75,0,2,2.00
11/13/2007,22:07,1483.75,1484.00,1483.75,1483.75,10,2,12.00
11/13/2007,22:08,1483.75,1483.75,1483.00,1483.00,6,223,229.00
11/13/2007,22:09,1483.00,1483.00,1482.25,1482.75,43,200,243.00
11/13/2007,22:10,1483.00,1483.50,1482.50,1482.50,12,44,56.00
11/13/2007,22:11,1482.50,1482.75,1482.25,1482.50,5,9,14.00
11/13/2007,22:12,1482.25,1482.50,1482.25,1482.25,4,22,26.00
11/13/2007,22:13,1482.25,1482.50,1482.25,1482.50,13,18,31.00
11/13/2007,22:14,1482.50,1482.75,1482.50,1482.75,5,2,7.00
11/13/2007,22:15,1482.50,1482.50,1482.50,1482.50,0,1,1.00
11/13/2007,22:16,1482.75,1482.75,1482.75,1482.75,1,0,1.00
11/13/2007,22:17,1482.50,1482.50,1482.50,1482.50,0,1,1.00
11/13/2007,22:18,1482.50,1482.75,1482.50,1482.75,1,6,7.00
11/13/2007,22:19,1482.75,1482.75,1482.75,1482.75,2,0,2.00
11/13/2007,22:20,1482.75,1482.75,1482.75,1482.75,1,0,1.00
11/13/2007,22:22,1482.75,1483.25,1482.75,1482.75,10,2,12.00
11/13/2007,22:23,1483.25,1483.50,1483.25,1483.50,7,0,7.00
11/13/2007,22:24,1483.50,1483.50,1483.25,1483.25,13,5,18.00
11/13/2007,22:25,1483.25,1483.50,1483.25,1483.50,8,26,34.00
11/13/2007,22:26,1483.25,1483.25,1483.25,1483.25,0,3,3.00
11/13/2007,22:27,1483.25,1483.50,1483.25,1483.50,18,5,23.00
11/13/2007,22:28,1483.50,1483.50,1483.50,1483.50,11,0,11.00
11/13/2007,22:29,1483.50,1483.50,1483.50,1483.50,1,0,1.00
11/13/2007,22:30,1483.25,1483.25,1483.25,1483.25,0,34,34.00
11/13/2007,22:31,1483.25,1483.25,1483.25,1483.25,0,11,11.00
11/13/2007,22:33,1483.25,1483.25,1483.25,1483.25,0,4,4.00
11/13/2007,22:34,1483.25,1483.25,1483.25,1483.25,0,1,1.00
11/13/2007,22:36,1483.25,1483.25,1483.25,1483.25,0,40,40.00
11/13/2007,22:37,1483.25,1483.25,1483.25,1483.25,0,51,51.00
11/13/2007,22:38,1483.25,1483.25,1483.25,1483.25,0,11,11.00
11/13/2007,22:39,1483.25,1483.50,1483.25,1483.25,2,13,15.00
11/13/2007,22:40,1483.25,1483.25,1483.25,1483.25,0,6,6.00
11/13/2007,22:41,1483.25,1483.25,1483.25,1483.25,0,1,1.00
11/13/2007,22:42,1483.25,1483.25,1483.25,1483.25,0,1,1.00
11/13/2007,22:43,1483.25,1483.25,1483.25,1483.25,0,2,2.00
11/13/2007,22:44,1483.25,1483.25,1483.25,1483.25,0,33,33.00
11/13/2007,22:45,1483.25,1483.25,1483.25,1483.25,0,12,12.00
11/13/2007,22:46,1483.25,1483.25,1483.00,1483.25,7,6,13.00
11/13/2007,22:47,1483.00,1483.25,1483.00,1483.25,10,1,11.00
11/13/2007,22:48,1483.50,1483.50,1483.50,1483.50,2,0,2.00
11/13/2007,22:49,1483.25,1483.50,1483.25,1483.50,1,1,2.00
11/13/2007,22:50,1483.25,1483.25,1483.25,1483.25,0,2,2.00
11/13/2007,22:51,1483.50,1483.50,1483.50,1483.50,1,0,1.00
11/13/2007,22:53,1483.25,1483.25,1483.25,1483.25,0,1,1.00
11/13/2007,22:54,1483.25,1484.00,1483.25,1484.00,287,99,386.00
11/13/2007,22:55,1484.00,1484.50,1484.00,1484.50,96,0,96.00
11/13/2007,22:56,1484.50,1485.00,1484.50,1484.50,356,14,370.00
11/13/2007,22:57,1484.75,1485.00,1484.50,1485.00,72,1,73.00
11/13/2007,22:58,1484.75,1484.75,1484.75,1484.75,0,10,10.00
11/13/2007,22:59,1484.75,1484.75,1484.75,1484.75,0,17,17.00
11/13/2007,23:00,1485.00,1485.00,1485.00,1485.00,1,0,1.00
11/13/2007,23:01,1485.00,1485.00,1484.75,1484.75,4,12,16.00
11/13/2007,23:02,1485.00,1485.50,1485.00,1485.00,185,2,187.00
11/13/2007,23:03,1485.25,1485.50,1485.25,1485.25,14,7,21.00
11/13/2007,23:04,1485.25,1485.25,1485.25,1485.25,0,2,2.00
11/13/2007,23:05,1485.50,1485.50,1485.50,1485.50,1,0,1.00
11/13/2007,23:06,1485.25,1485.50,1485.25,1485.25,1,73,74.00
11/13/2007,23:07,1485.50,1485.50,1485.50,1485.50,14,0,14.00
11/13/2007,23:08,1485.50,1485.75,1485.50,1485.50,440,45,485.00
11/13/2007,23:09,1485.50,1485.75,1485.50,1485.75,396,10,406.00
11/13/2007,23:10,1485.50,1486.00,1485.50,1486.00,77,2,79.00
11/13/2007,23:11,1485.75,1486.00,1485.50,1485.75,179,27,206.00
11/13/2007,23:12,1485.75,1485.75,1485.75,1485.75,47,0,47.00
11/13/2007,23:13,1486.00,1486.00,1485.75,1485.75,3,18,21.00
11/13/2007,23:14,1485.75,1485.75,1485.75,1485.75,0,1,1.00
11/13/2007,23:15,1485.75,1485.75,1485.25,1485.50,2,33,35.00
11/13/2007,23:16,1485.50,1485.75,1485.50,1485.50,3,14,17.00
11/13/2007,23:17,1485.50,1485.50,1485.50,1485.50,0,12,12.00
11/13/2007,23:19,1485.75,1485.75,1485.50,1485.50,12,22,34.00
11/13/2007,23:20,1485.75,1485.75,1485.75,1485.75,2,0,2.00
11/13/2007,23:21,1485.75,1485.75,1485.75,1485.75,17,0,17.00
11/13/2007,23:22,1485.75,1486.50,1485.75,1486.25,264,24,288.00
11/13/2007,23:23,1486.25,1486.25,1486.00,1486.00,3,19,22.00
11/13/2007,23:24,1486.00,1486.25,1486.00,1486.25,1,19,20.00
11/13/2007,23:25,1486.00,1486.25,1486.00,1486.25,26,1,27.00
11/13/2007,23:26,1486.00,1486.25,1486.00,1486.25,2,3,5.00
11/13/2007,23:27,1486.00,1486.25,1486.00,1486.25,24,1,25.00
11/13/2007,23:28,1486.25,1486.25,1485.75,1486.00,8,21,29.00
11/13/2007,23:29,1486.00,1486.00,1486.00,1486.00,12,0,12.00
11/13/2007,23:30,1486.00,1486.00,1486.00,1486.00,13,0,13.00
11/13/2007,23:31,1485.75,1486.00,1485.75,1486.00,2,26,28.00
11/13/2007,23:32,1486.00,1486.00,1486.00,1486.00,3,0,3.00
11/13/2007,23:33,1485.75,1485.75,1485.75,1485.75,0,13,13.00
11/13/2007,23:34,1485.75,1485.75,1485.75,1485.75,0,21,21.00
11/13/2007,23:35,1485.75,1485.75,1485.75,1485.75,0,1,1.00
11/13/2007,23:36,1485.75,1485.75,1485.75,1485.75,0,2,2.00
11/13/2007,23:37,1485.75,1486.00,1485.75,1486.00,1,1,2.00
11/13/2007,23:38,1485.75,1485.75,1485.75,1485.75,0,19,19.00
11/13/2007,23:39,1485.75,1486.00,1485.75,1486.00,5,2,7.00
11/13/2007,23:40,1486.00,1486.00,1485.75,1485.75,14,5,19.00
11/13/2007,23:42,1486.00,1486.00,1486.00,1486.00,106,0,106.00
11/13/2007,23:43,1486.25,1486.25,1486.25,1486.25,43,0,43.00
11/13/2007,23:44,1486.25,1486.25,1486.25,1486.25,1,0,1.00
11/13/2007,23:45,1486.25,1486.25,1486.00,1486.00,10,1,11.00
11/13/2007,23:46,1486.25,1486.25,1486.25,1486.25,6,0,6.00
11/13/2007,23:47,1486.25,1486.25,1486.00,1486.00,6,11,17.00
11/13/2007,23:49,1486.25,1486.25,1486.00,1486.25,4,1,5.00
11/13/2007,23:50,1486.25,1486.25,1486.25,1486.25,3,0,3.00
11/13/2007,23:51,1486.25,1486.50,1486.00,1486.00,288,15,303.00
11/13/2007,23:52,1486.00,1486.00,1486.00,1486.00,0,4,4.00
11/13/2007,23:53,1486.25,1486.25,1486.25,1486.25,1,0,1.00
11/13/2007,23:54,1486.25,1486.25,1486.25,1486.25,7,0,7.00
11/13/2007,23:55,1486.25,1486.25,1486.25,1486.25,18,0,18.00
11/13/2007,23:56,1486.00,1486.25,1486.00,1486.25,12,1,13.00
11/13/2007,23:57,1486.50,1486.50,1486.50,1486.50,20,0,20.00
11/13/2007,23:58,1486.50,1486.75,1486.50,1486.50,27,2,29.00
11/13/2007,23:59,1486.50,1486.50,1486.25,1486.25,0,13,13.00
11/14/2007,00:00,1486.25,1486.50,1486.25,1486.25,1,21,22.00
11/14/2007,00:01,1486.50,1486.50,1486.00,1486.00,2,31,33.00
11/14/2007,00:02,1486.00,1486.50,1486.00,1486.00,27,7,34.00
11/14/2007,00:03,1486.25,1486.25,1486.00,1486.00,2,2,4.00
11/14/2007,00:04,1486.25,1486.25,1486.25,1486.25,1,0,1.00
11/14/2007,00:05,1486.25,1486.25,1486.25,1486.25,4,0,4.00
11/14/2007,00:06,1486.25,1486.25,1486.00,1486.25,4,2,6.00
11/14/2007,00:08,1486.50,1486.50,1486.25,1486.50,2,25,27.00
11/14/2007,00:10,1486.25,1486.25,1486.25,1486.25,0,8,8.00
11/14/2007,00:11,1486.25,1486.50,1486.25,1486.50,1,5,6.00
11/14/2007,00:12,1486.50,1486.50,1486.25,1486.25,26,4,30.00
11/14/2007,00:13,1486.50,1486.50,1486.25,1486.25,2,70,72.00
11/14/2007,00:14,1486.50,1486.50,1486.50,1486.50,1,0,1.00
11/14/2007,00:15,1486.50,1486.50,1486.25,1486.25,2,2,4.00
11/14/2007,00:16,1486.25,1486.50,1486.25,1486.50,86,1,87.00
11/14/2007,00:17,1486.50,1486.75,1486.50,1486.75,33,0,33.00
11/14/2007,00:18,1486.75,1486.75,1486.50,1486.50,12,2,14.00
11/14/2007,00:19,1486.75,1486.75,1486.50,1486.75,25,1,26.00
11/14/2007,00:20,1486.75,1486.75,1486.75,1486.75,1,0,1.00
11/14/2007,00:21,1486.75,1486.75,1486.50,1486.75,34,2,36.00
11/14/2007,00:22,1486.75,1486.75,1486.50,1486.50,1,1,2.00
11/14/2007,00:23,1486.75,1487.75,1486.75,1487.25,814,39,853.00
11/14/2007,00:24,1487.25,1487.75,1487.25,1487.50,80,22,102.00
11/14/2007,00:25,1487.25,1487.25,1487.00,1487.00,0,14,14.00
11/14/2007,00:26,1487.25,1487.50,1487.00,1487.25,109,3,112.00
11/14/2007,00:27,1487.25,1487.50,1487.00,1487.25,41,93,134.00
11/14/2007,00:28,1487.00,1487.00,1487.00,1487.00,0,1,1.00
11/14/2007,00:29,1487.00,1487.00,1486.75,1487.00,30,27,57.00
11/14/2007,00:30,1487.00,1487.25,1486.75,1487.25,6,4,10.00
11/14/2007,00:31,1487.00,1487.00,1487.00,1487.00,0,61,61.00
11/14/2007,00:32,1487.00,1487.00,1487.00,1487.00,0,7,7.00
11/14/2007,00:33,1487.25,1487.50,1487.25,1487.50,50,0,50.00
11/14/2007,00:34,1487.50,1487.50,1487.25,1487.50,11,1,12.00
11/14/2007,00:35,1487.50,1487.50,1487.25,1487.50,134,10,144.00
11/14/2007,00:36,1487.75,1487.75,1487.50,1487.50,5,177,182.00
11/14/2007,00:37,1487.25,1487.25,1486.75,1487.00,4,585,589.00
11/14/2007,00:38,1487.00,1487.25,1486.75,1487.00,16,36,52.00
11/14/2007,00:39,1487.25,1487.25,1487.25,1487.25,13,0,13.00
11/14/2007,00:40,1487.25,1487.25,1487.00,1487.00,22,7,29.00
11/14/2007,00:41,1487.00,1487.25,1487.00,1487.25,7,2,9.00
11/14/2007,00:43,1487.00,1487.00,1487.00,1487.00,0,1,1.00
11/14/2007,00:44,1487.00,1487.25,1487.00,1487.25,10,2,12.00
11/14/2007,00:45,1487.25,1487.25,1487.25,1487.25,1,0,1.00
11/14/2007,00:47,1487.00,1487.00,1487.00,1487.00,0,27,27.00
11/14/2007,00:48,1487.00,1487.00,1487.00,1487.00,0,1,1.00
11/14/2007,00:49,1487.00,1487.00,1486.50,1486.75,2,78,80.00
11/14/2007,00:50,1486.50,1486.75,1486.50,1486.75,52,1,53.00
11/14/2007,00:51,1486.75,1486.75,1486.75,1486.75,2,0,2.00
11/14/2007,00:52,1486.50,1486.50,1486.50,1486.50,0,1,1.00
11/14/2007,00:53,1486.50,1486.50,1486.50,1486.50,0,16,16.00
11/14/2007,00:54,1486.50,1487.00,1486.50,1486.75,129,18,147.00
11/14/2007,00:55,1486.75,1486.75,1486.75,1486.75,0,123,123.00
11/14/2007,00:56,1486.75,1486.75,1486.50,1486.75,215,64,279.00
11/14/2007,00:57,1486.75,1486.75,1486.75,1486.75,1,0,1.00
11/14/2007,00:58,1486.50,1486.75,1486.50,1486.50,11,8,19.00
11/14/2007,00:59,1486.50,1487.00,1486.50,1487.00,51,11,62.00
11/14/2007,01:00,1487.00,1487.00,1487.00,1487.00,4,0,4.00
11/14/2007,01:01,1486.75,1486.75,1486.50,1486.50,14,94,108.00
11/14/2007,01:02,1486.25,1486.50,1485.75,1486.00,29,268,297.00
11/14/2007,01:03,1485.75,1486.25,1485.50,1486.25,122,106,228.00
11/14/2007,01:04,1486.25,1486.25,1485.50,1486.25,88,67,155.00
11/14/2007,01:05,1486.00,1486.50,1485.75,1486.50,84,33,117.00
11/14/2007,01:06,1486.75,1487.00,1486.50,1487.00,143,37,180.00
11/14/2007,01:07,1487.00,1487.50,1487.00,1487.25,74,128,202.00
11/14/2007,01:08,1487.25,1487.50,1487.25,1487.25,126,67,193.00
11/14/2007,01:09,1487.00,1487.25,1487.00,1487.00,6,39,45.00
11/14/2007,01:10,1486.75,1487.00,1486.50,1486.50,15,39,54.00
11/14/2007,01:11,1486.50,1486.50,1485.25,1485.50,33,239,272.00
11/14/2007,01:12,1485.75,1488.25,1485.75,1486.75,1004,524,1528.00
11/14/2007,01:13,1487.00,1487.00,1486.50,1486.75,66,72,138.00
11/14/2007,01:14,1486.50,1486.50,1486.00,1486.25,94,83,177.00
11/14/2007,01:15,1486.25,1486.25,1485.75,1485.75,24,143,167.00
11/14/2007,01:16,1485.75,1486.00,1485.75,1486.00,70,13,83.00
11/14/2007,01:17,1485.75,1486.25,1485.75,1485.75,52,33,85.00
11/14/2007,01:18,1485.75,1486.00,1485.50,1485.50,3,59,62.00
11/14/2007,01:19,1485.75,1486.50,1485.75,1486.50,156,4,160.00
11/14/2007,01:20,1486.50,1487.00,1486.25,1486.75,115,21,136.00
11/14/2007,01:21,1487.00,1487.00,1486.50,1487.00,77,5,82.00
11/14/2007,01:22,1486.75,1487.25,1486.75,1486.75,57,9,66.00
11/14/2007,01:23,1486.75,1487.00,1486.75,1486.75,14,16,30.00
11/14/2007,01:24,1487.00,1487.25,1487.00,1487.00,14,12,26.00
11/14/2007,01:25,1486.75,1487.25,1486.75,1487.25,53,11,64.00
11/14/2007,01:26,1487.25,1487.50,1487.00,1487.50,34,12,46.00
11/14/2007,01:27,1487.25,1487.50,1487.25,1487.50,90,6,96.00
11/14/2007,01:28,1487.25,1487.75,1487.25,1487.75,45,23,68.00
11/14/2007,01:29,1487.50,1487.50,1487.50,1487.50,0,54,54.00
11/14/2007,01:30,1487.50,1487.75,1487.50,1487.75,106,52,158.00
11/14/2007,01:31,1487.75,1488.00,1487.50,1488.00,75,1,76.00
11/14/2007,01:32,1488.00,1488.00,1487.75,1487.75,79,42,121.00
11/14/2007,01:33,1487.75,1487.75,1487.50,1487.75,2,73,75.00
11/14/2007,01:34,1487.50,1487.50,1487.25,1487.50,25,50,75.00
11/14/2007,01:35,1487.50,1487.75,1487.25,1487.25,31,34,65.00
11/14/2007,01:36,1487.25,1487.50,1487.00,1487.50,28,20,48.00
11/14/2007,01:37,1487.75,1487.75,1487.50,1487.50,4,9,13.00
11/14/2007,01:38,1487.25,1487.25,1486.50,1486.75,60,148,208.00
11/14/2007,01:39,1486.75,1486.75,1486.25,1486.50,22,65,87.00
11/14/2007,01:40,1486.50,1487.00,1486.50,1486.75,63,1,64.00
11/14/2007,01:41,1486.75,1487.00,1486.25,1486.25,6,72,78.00
11/14/2007,01:42,1486.25,1486.75,1486.25,1486.50,9,140,149.00
11/14/2007,01:43,1486.50,1486.50,1485.75,1486.25,61,42,103.00
11/14/2007,01:44,1486.25,1486.25,1485.25,1485.25,34,437,471.00
11/14/2007,01:45,1485.25,1485.25,1484.25,1484.50,57,524,581.00
11/14/2007,01:46,1484.50,1485.00,1484.25,1485.00,93,71,164.00
11/14/2007,01:47,1485.00,1485.75,1484.75,1485.50,62,77,139.00
11/14/2007,01:48,1485.50,1485.50,1484.75,1484.75,16,258,274.00
11/14/2007,01:49,1485.00,1486.25,1485.00,1486.25,549,18,567.00
11/14/2007,01:50,1486.50,1486.75,1486.25,1486.50,149,4,153.00
11/14/2007,01:51,1486.50,1487.00,1486.50,1486.75,245,289,534.00
11/14/2007,01:52,1486.75,1486.75,1486.00,1486.25,141,154,295.00
11/14/2007,01:53,1486.00,1486.00,1485.50,1485.50,35,226,261.00
11/14/2007,01:54,1485.50,1485.75,1485.25,1485.50,13,150,163.00
11/14/2007,01:55,1485.50,1485.75,1485.50,1485.75,53,32,85.00
11/14/2007,01:56,1485.75,1485.75,1485.50,1485.50,1,98,99.00
11/14/2007,01:57,1485.50,1485.50,1485.25,1485.50,1,224,225.00
11/14/2007,01:58,1485.50,1485.50,1485.00,1485.25,143,38,181.00
11/14/2007,01:59,1485.25,1485.75,1485.25,1485.75,28,0,28.00
11/14/2007,02:00,1485.75,1486.25,1485.75,1486.00,323,89,412.00
11/14/2007,02:01,1486.00,1486.00,1483.25,1483.75,190,679,869.00
11/14/2007,02:02,1483.50,1483.50,1482.25,1482.50,332,787,1119.00
11/14/2007,02:03,1482.75,1483.00,1482.00,1482.50,354,439,793.00
11/14/2007,02:04,1482.25,1482.50,1481.75,1482.25,90,124,214.00
11/14/2007,02:05,1482.00,1482.25,1481.75,1482.00,95,154,249.00
11/14/2007,02:06,1482.00,1482.25,1481.25,1481.50,434,410,844.00
11/14/2007,02:07,1481.50,1482.25,1481.25,1482.25,149,23,172.00
11/14/2007,02:08,1482.25,1483.50,1482.25,1483.25,412,22,434.00
11/14/2007,02:09,1483.50,1484.25,1483.00,1483.75,367,180,547.00
11/14/2007,02:10,1483.75,1484.00,1483.25,1483.25,300,284,584.00
11/14/2007,02:11,1483.25,1483.75,1483.25,1483.50,206,4,210.00
11/14/2007,02:12,1483.50,1484.25,1483.50,1484.00,195,106,301.00
11/14/2007,02:13,1484.00,1484.75,1484.00,1484.75,138,2,140.00
11/14/2007,02:14,1484.50,1484.75,1484.50,1484.75,14,2,16.00
11/14/2007,02:15,1484.50,1485.25,1484.50,1485.25,170,30,200.00
11/14/2007,02:16,1485.25,1485.75,1485.25,1485.50,347,61,408.00
11/14/2007,02:17,1485.75,1486.00,1485.25,1485.50,213,92,305.00
11/14/2007,02:18,1485.50,1485.50,1484.50,1485.00,150,272,422.00
11/14/2007,02:19,1484.75,1485.00,1484.50,1484.50,89,297,386.00
11/14/2007,02:20,1484.50,1484.50,1484.25,1484.50,11,74,85.00
11/14/2007,02:21,1484.50,1484.75,1484.50,1484.50,107,4,111.00
11/14/2007,02:22,1484.75,1485.00,1484.50,1485.00,50,7,57.00
11/14/2007,02:23,1485.00,1485.00,1484.75,1485.00,4,16,20.00
11/14/2007,02:24,1485.00,1485.50,1485.00,1485.25,66,53,119.00
11/14/2007,02:25,1485.00,1485.00,1484.50,1484.50,32,123,155.00
11/14/2007,02:26,1484.75,1484.75,1484.50,1484.50,170,45,215.00
11/14/2007,02:27,1484.50,1484.75,1484.25,1484.75,104,94,198.00
11/14/2007,02:28,1484.75,1485.00,1484.50,1484.50,82,37,119.00
11/14/2007,02:29,1484.75,1484.75,1484.50,1484.75,8,128,136.00
11/14/2007,02:30,1484.75,1485.00,1484.75,1484.75,146,66,212.00
11/14/2007,02:31,1484.75,1485.25,1484.25,1484.25,128,355,483.00
11/14/2007,02:32,1484.25,1484.25,1483.75,1483.75,64,198,262.00
11/14/2007,02:33,1483.75,1483.75,1483.00,1483.25,186,441,627.00
11/14/2007,02:34,1483.25,1483.50,1483.25,1483.50,126,133,259.00
11/14/2007,02:35,1483.50,1483.75,1483.25,1483.25,217,147,364.00
11/14/2007,02:36,1483.25,1483.25,1482.75,1483.00,142,124,266.00
11/14/2007,02:37,1483.00,1483.25,1482.50,1482.75,286,389,675.00
11/14/2007,02:38,1482.75,1482.75,1481.75,1481.75,16,697,713.00
11/14/2007,02:39,1482.00,1482.00,1481.50,1482.00,136,396,532.00
11/14/2007,02:40,1481.75,1482.00,1481.50,1481.75,63,199,262.00
11/14/2007,02:41,1481.75,1482.25,1481.25,1481.25,163,434,597.00
11/14/2007,02:42,1481.00,1481.75,1481.00,1481.50,577,126,703.00
11/14/2007,02:43,1481.50,1481.50,1481.00,1481.00,45,471,516.00
11/14/2007,02:44,1481.00,1481.50,1481.00,1481.50,62,90,152.00
11/14/2007,02:45,1481.25,1481.50,1481.00,1481.25,76,24,100.00
11/14/2007,02:46,1481.50,1481.75,1481.50,1481.75,78,1,79.00
11/14/2007,02:47,1481.75,1482.25,1481.75,1482.25,256,43,299.00
11/14/2007,02:48,1482.25,1482.75,1482.00,1482.50,349,287,636.00
11/14/2007,02:49,1482.50,1482.50,1482.00,1482.25,73,109,182.00
11/14/2007,02:50,1482.25,1482.50,1482.00,1482.50,265,1,266.00
11/14/2007,02:51,1482.50,1483.00,1482.50,1482.75,109,28,137.00
11/14/2007,02:52,1483.00,1483.25,1483.00,1483.25,141,1,142.00
11/14/2007,02:53,1483.25,1483.75,1483.25,1483.50,248,3,251.00
11/14/2007,02:54,1483.75,1484.00,1483.25,1483.25,256,159,415.00
11/14/2007,02:55,1483.00,1483.25,1483.00,1483.25,107,22,129.00
11/14/2007,02:56,1483.00,1483.75,1483.00,1483.50,180,25,205.00
11/14/2007,02:57,1483.50,1484.00,1482.75,1483.00,172,552,724.00
11/14/2007,02:58,1483.00,1483.25,1482.75,1483.25,147,14,161.00
11/14/2007,02:59,1483.25,1483.50,1483.00,1483.50,333,22,355.00
11/14/2007,03:00,1483.25,1483.50,1483.25,1483.50,91,25,116.00
11/14/2007,03:01,1483.50,1483.50,1483.00,1483.25,70,41,111.00
11/14/2007,03:02,1483.25,1483.25,1482.50,1482.50,82,246,328.00
11/14/2007,03:03,1482.50,1482.75,1481.75,1482.00,18,319,337.00
11/14/2007,03:04,1482.00,1482.25,1482.00,1482.25,96,0,96.00
11/14/2007,03:05,1482.25,1482.50,1482.25,1482.50,268,0,268.00
11/14/2007,03:06,1482.75,1483.25,1482.75,1483.00,58,3,61.00
11/14/2007,03:07,1483.00,1483.00,1482.50,1482.75,21,47,68.00
11/14/2007,03:08,1483.00,1483.25,1483.00,1483.00,44,59,103.00
11/14/2007,03:09,1483.00,1483.25,1483.00,1483.25,2,45,47.00
11/14/2007,03:10,1483.00,1483.50,1483.00,1483.50,129,5,134.00
11/14/2007,03:11,1483.50,1484.75,1483.50,1484.75,732,86,818.00
11/14/2007,03:12,1484.75,1485.00,1484.50,1484.50,160,229,389.00
11/14/2007,03:13,1484.50,1484.75,1484.25,1484.75,45,14,59.00
11/14/2007,03:14,1484.50,1484.50,1484.25,1484.25,0,70,70.00
11/14/2007,03:15,1484.50,1485.50,1484.50,1485.25,410,80,490.00
11/14/2007,03:16,1485.25,1485.75,1485.00,1485.25,126,180,306.00
11/14/2007,03:17,1485.25,1485.25,1484.50,1484.75,94,241,335.00
11/14/2007,03:18,1485.00,1485.00,1484.50,1484.75,66,57,123.00
11/14/2007,03:19,1485.00,1485.00,1484.75,1485.00,78,5,83.00
11/14/2007,03:20,1484.75,1485.25,1484.75,1485.25,328,104,432.00
11/14/2007,03:21,1485.00,1485.25,1484.75,1484.75,1,125,126.00
11/14/2007,03:22,1484.50,1484.75,1484.50,1484.75,3,15,18.00
11/14/2007,03:23,1484.50,1484.75,1484.50,1484.75,8,8,16.00
11/14/2007,03:24,1484.75,1484.75,1484.50,1484.75,6,2,8.00
11/14/2007,03:25,1484.50,1484.50,1484.25,1484.25,0,89,89.00
11/14/2007,03:26,1484.50,1485.00,1484.50,1484.50,112,19,131.00
11/14/2007,03:27,1484.75,1484.75,1484.75,1484.75,19,0,19.00
11/14/2007,03:28,1484.50,1485.00,1484.50,1485.00,1,2,3.00
11/14/2007,03:29,1484.75,1485.75,1484.75,1485.75,347,57,404.00
11/14/2007,03:30,1485.75,1485.75,1485.25,1485.25,255,200,455.00
11/14/2007,03:31,1485.50,1485.50,1485.25,1485.25,1,14,15.00
11/14/2007,03:32,1485.50,1485.50,1485.25,1485.50,28,2,30.00
11/14/2007,03:33,1485.50,1485.75,1485.25,1485.50,33,24,57.00
11/14/2007,03:34,1485.50,1485.50,1485.25,1485.25,11,31,42.00
11/14/2007,03:35,1485.50,1485.75,1485.50,1485.75,154,0,154.00
11/14/2007,03:36,1485.75,1485.75,1485.50,1485.75,2,7,9.00
11/14/2007,03:37,1485.50,1487.00,1485.50,1486.50,729,74,803.00
11/14/2007,03:38,1486.50,1486.75,1486.50,1486.50,92,65,157.00
11/14/2007,03:39,1486.75,1486.75,1486.50,1486.50,147,83,230.00
11/14/2007,03:40,1486.25,1486.75,1486.25,1486.75,96,33,129.00
11/14/2007,03:41,1486.75,1486.75,1486.25,1486.25,261,147,408.00
11/14/2007,03:42,1486.50,1486.50,1486.25,1486.25,1,37,38.00
11/14/2007,03:43,1486.25,1486.50,1486.25,1486.50,3,57,60.00
11/14/2007,03:44,1486.50,1486.50,1486.25,1486.25,12,56,68.00
11/14/2007,03:45,1486.25,1486.25,1486.00,1486.00,0,26,26.00
11/14/2007,03:46,1486.50,1486.50,1486.25,1486.25,56,3,59.00
11/14/2007,03:47,1486.25,1486.50,1486.25,1486.50,3,19,22.00
11/14/2007,03:48,1486.25,1486.25,1486.00,1486.25,13,49,62.00
11/14/2007,03:49,1486.25,1486.25,1486.25,1486.25,30,0,30.00
11/14/2007,03:50,1486.25,1486.25,1486.00,1486.00,35,145,180.00
11/14/2007,03:51,1485.75,1486.25,1485.75,1486.25,129,2,131.00
11/14/2007,03:52,1486.00,1486.00,1485.75,1485.75,0,156,156.00
11/14/2007,03:53,1485.75,1486.00,1485.75,1485.75,3,44,47.00
11/14/2007,03:54,1486.00,1486.00,1485.50,1485.75,18,88,106.00
11/14/2007,03:55,1486.00,1486.00,1485.50,1486.00,303,10,313.00
11/14/2007,03:56,1485.75,1485.75,1485.75,1485.75,0,72,72.00
11/14/2007,03:57,1485.75,1485.75,1485.50,1485.50,1,5,6.00
11/14/2007,03:58,1485.75,1486.00,1485.50,1485.50,8,37,45.00
11/14/2007,03:59,1486.00,1486.00,1485.50,1486.00,51,36,87.00
11/14/2007,04:00,1485.75,1485.75,1485.50,1485.50,0,196,196.00
11/14/2007,04:01,1485.50,1485.75,1485.50,1485.75,77,156,233.00
11/14/2007,04:02,1486.00,1486.00,1485.75,1485.75,3,17,20.00
11/14/2007,04:03,1485.75,1485.75,1485.50,1485.50,0,26,26.00
11/14/2007,04:04,1485.50,1486.00,1485.50,1486.00,270,3,273.00
11/14/2007,04:05,1486.00,1486.50,1486.00,1486.25,136,141,277.00
11/14/2007,04:06,1486.25,1486.25,1486.00,1486.00,2,29,31.00
11/14/2007,04:07,1486.00,1486.00,1486.00,1486.00,0,109,109.00
11/14/2007,04:08,1486.00,1486.25,1486.00,1486.00,5,30,35.00
11/14/2007,04:09,1485.75,1485.75,1485.25,1485.25,1,160,161.00
11/14/2007,04:10,1485.25,1485.25,1485.25,1485.25,0,91,91.00
11/14/2007,04:11,1485.25,1485.25,1485.00,1485.25,243,10,253.00
11/14/2007,04:12,1485.25,1485.50,1485.25,1485.50,21,0,21.00
11/14/2007,04:13,1485.50,1485.50,1485.50,1485.50,94,0,94.00
11/14/2007,04:14,1485.50,1485.50,1485.25,1485.50,52,221,273.00
11/14/2007,04:15,1485.25,1485.25,1485.25,1485.25,0,24,24.00
11/14/2007,04:16,1485.25,1485.25,1485.25,1485.25,0,2,2.00
11/14/2007,04:17,1485.50,1485.75,1485.25,1485.50,108,120,228.00
11/14/2007,04:18,1485.25,1485.50,1485.00,1485.00,29,47,76.00
11/14/2007,04:19,1485.25,1485.25,1485.00,1485.00,55,19,74.00
11/14/2007,04:20,1485.00,1485.25,1485.00,1485.25,37,10,47.00
11/14/2007,04:21,1485.50,1485.50,1485.25,1485.25,1,34,35.00
11/14/2007,04:22,1485.25,1485.25,1485.00,1485.00,0,52,52.00
11/14/2007,04:23,1485.00,1485.50,1485.00,1485.25,50,54,104.00
11/14/2007,04:24,1485.25,1485.25,1485.25,1485.25,0,11,11.00
11/14/2007,04:25,1485.00,1485.50,1485.00,1485.25,88,112,200.00
11/14/2007,04:26,1485.25,1485.75,1485.25,1485.25,147,23,170.00
11/14/2007,04:27,1485.50,1485.50,1485.50,1485.50,3,0,3.00
11/14/2007,04:28,1485.25,1485.25,1485.25,1485.25,0,56,56.00
11/14/2007,04:29,1485.25,1485.25,1485.25,1485.25,0,1,1.00
11/14/2007,04:30,1485.50,1485.50,1485.00,1485.50,43,55,98.00
11/14/2007,04:31,1485.25,1485.50,1485.25,1485.50,5,2,7.00
11/14/2007,04:32,1485.50,1485.50,1485.25,1485.25,1,9,10.00
11/14/2007,04:33,1485.25,1485.50,1485.00,1485.25,4,58,62.00
11/14/2007,04:34,1485.25,1485.25,1485.25,1485.25,40,0,40.00
11/14/2007,04:35,1485.25,1485.50,1485.25,1485.25,46,26,72.00
11/14/2007,04:36,1485.25,1485.25,1485.00,1485.00,12,61,73.00
11/14/2007,04:37,1485.00,1485.25,1484.75,1485.00,24,59,83.00
11/14/2007,04:38,1485.00,1485.25,1485.00,1485.25,17,68,85.00
11/14/2007,04:39,1485.25,1485.25,1485.00,1485.00,24,40,64.00
11/14/2007,04:40,1485.25,1485.50,1485.25,1485.50,52,0,52.00
11/14/2007,04:41,1485.50,1485.50,1485.25,1485.25,1,9,10.00
11/14/2007,04:42,1485.25,1485.50,1485.25,1485.50,84,4,88.00
11/14/2007,04:43,1485.50,1485.75,1485.25,1485.25,126,62,188.00
11/14/2007,04:44,1485.25,1486.00,1485.25,1485.75,256,70,326.00
11/14/2007,04:45,1485.75,1486.50,1485.75,1486.50,204,16,220.00
11/14/2007,04:46,1486.50,1486.75,1486.50,1486.75,562,108,670.00
11/14/2007,04:47,1486.50,1486.75,1486.50,1486.50,37,15,52.00
11/14/2007,04:48,1486.75,1486.75,1486.50,1486.75,107,30,137.00
11/14/2007,04:49,1486.75,1487.00,1486.50,1487.00,153,12,165.00
11/14/2007,04:50,1486.75,1487.00,1486.75,1487.00,108,92,200.00
11/14/2007,04:51,1487.00,1487.00,1486.50,1486.50,29,251,280.00
11/14/2007,04:52,1486.50,1486.50,1486.25,1486.25,0,280,280.00
11/14/2007,04:53,1486.25,1486.50,1486.25,1486.25,15,197,212.00
11/14/2007,04:54,1486.25,1486.75,1486.25,1486.75,27,10,37.00
11/14/2007,04:55,1486.50,1486.75,1486.25,1486.25,102,36,138.00
11/14/2007,04:56,1486.50,1486.50,1486.25,1486.25,7,447,454.00
11/14/2007,04:57,1486.25,1486.50,1486.25,1486.50,35,36,71.00
11/14/2007,04:58,1486.25,1486.25,1486.25,1486.25,0,6,6.00
11/14/2007,04:59,1486.25,1486.25,1486.25,1486.25,0,46,46.00
11/14/2007,05:00,1486.25,1486.50,1486.25,1486.25,172,88,260.00
11/14/2007,05:01,1486.50,1486.50,1486.00,1486.25,34,15,49.00
11/14/2007,05:02,1486.25,1486.25,1485.75,1485.75,73,198,271.00
11/14/2007,05:03,1486.00,1486.25,1486.00,1486.00,181,4,185.00
11/14/2007,05:04,1486.25,1486.25,1486.00,1486.25,110,8,118.00
11/14/2007,05:05,1486.25,1486.25,1486.00,1486.25,10,50,60.00
11/14/2007,05:06,1486.00,1486.25,1486.00,1486.25,26,3,29.00
11/14/2007,05:07,1486.00,1486.25,1486.00,1486.25,17,5,22.00
11/14/2007,05:08,1486.25,1486.25,1486.25,1486.25,9,0,9.00
11/14/2007,05:09,1486.25,1486.25,1486.00,1486.00,2,1,3.00
11/14/2007,05:10,1486.25,1486.25,1486.25,1486.25,4,0,4.00
11/14/2007,05:11,1486.25,1486.25,1486.25,1486.25,99,0,99.00
11/14/2007,05:12,1486.25,1486.25,1485.75,1485.75,20,134,154.00
11/14/2007,05:13,1485.75,1486.00,1485.75,1485.75,83,86,169.00
11/14/2007,05:14,1485.75,1486.00,1485.25,1485.75,135,304,439.00
11/14/2007,05:15,1485.75,1486.00,1485.25,1485.50,108,375,483.00
11/14/2007,05:16,1485.50,1485.50,1485.25,1485.50,20,125,145.00
11/14/2007,05:17,1485.25,1485.50,1485.25,1485.50,33,36,69.00
11/14/2007,05:18,1485.50,1485.50,1485.25,1485.25,34,1,35.00
11/14/2007,05:19,1485.50,1485.50,1484.75,1484.75,12,103,115.00
11/14/2007,05:20,1484.75,1484.75,1484.25,1484.50,41,295,336.00
11/14/2007,05:21,1484.50,1484.50,1483.25,1483.50,95,773,868.00
11/14/2007,05:22,1483.50,1483.75,1483.25,1483.25,12,84,96.00
11/14/2007,05:23,1483.25,1484.00,1483.25,1483.75,325,147,472.00
11/14/2007,05:24,1483.75,1483.75,1483.50,1483.75,119,160,279.00
11/14/2007,05:25,1483.75,1484.25,1483.75,1484.25,362,45,407.00
11/14/2007,05:26,1484.50,1484.75,1484.50,1484.50,199,95,294.00
11/14/2007,05:27,1484.50,1484.75,1484.50,1484.50,14,45,59.00
11/14/2007,05:28,1484.25,1484.25,1484.25,1484.25,0,38,38.00
11/14/2007,05:29,1484.25,1484.50,1483.50,1483.75,53,453,506.00
11/14/2007,05:30,1483.75,1484.00,1483.50,1483.75,56,104,160.00
11/14/2007,05:31,1483.50,1484.25,1483.50,1484.00,98,18,116.00
11/14/2007,05:32,1484.00,1484.25,1483.75,1483.75,144,87,231.00
11/14/2007,05:33,1483.75,1483.75,1483.50,1483.75,4,12,16.00
11/14/2007,05:34,1483.50,1483.50,1483.00,1483.00,37,295,332.00
11/14/2007,05:35,1483.00,1483.25,1483.00,1483.00,1,76,77.00
11/14/2007,05:36,1483.00,1483.00,1483.00,1483.00,0,2,2.00
11/14/2007,05:37,1483.25,1483.25,1482.25,1482.50,183,200,383.00
11/14/2007,05:38,1482.50,1483.00,1482.25,1482.75,157,164,321.00
11/14/2007,05:39,1483.00,1483.00,1482.00,1482.25,29,306,335.00
11/14/2007,05:40,1482.25,1482.25,1481.00,1481.50,195,599,794.00
11/14/2007,05:41,1481.50,1481.50,1481.00,1481.25,282,329,611.00
11/14/2007,05:42,1481.25,1481.75,1481.25,1481.50,143,144,287.00
11/14/2007,05:43,1481.50,1481.75,1481.25,1481.75,354,23,377.00
11/14/2007,05:44,1481.75,1481.75,1481.00,1481.25,147,406,553.00
11/14/2007,05:45,1481.25,1481.50,1481.00,1481.50,43,363,406.00
11/14/2007,05:46,1481.50,1481.50,1481.00,1481.00,30,375,405.00
11/14/2007,05:47,1481.00,1481.25,1480.75,1481.25,136,695,831.00
11/14/2007,05:48,1481.25,1481.25,1480.25,1480.25,183,928,1111.00
11/14/2007,05:49,1480.50,1480.50,1480.00,1480.50,227,509,736.00
11/14/2007,05:50,1480.75,1480.75,1480.25,1480.75,96,115,211.00
11/14/2007,05:51,1480.50,1481.50,1480.50,1481.50,618,29,647.00
11/14/2007,05:52,1481.50,1482.25,1481.50,1482.00,160,20,180.00
11/14/2007,05:53,1482.00,1482.50,1481.25,1481.25,90,426,516.00
11/14/2007,05:54,1481.25,1482.00,1481.25,1481.50,70,171,241.00
11/14/2007,05:55,1481.25,1481.75,1481.25,1481.75,58,3,61.00
11/14/2007,05:56,1481.75,1482.00,1481.50,1481.75,110,87,197.00
11/14/2007,05:57,1481.75,1481.75,1481.25,1481.25,94,110,204.00
11/14/2007,05:58,1481.25,1481.75,1481.25,1481.75,135,125,260.00
11/14/2007,05:59,1481.50,1482.25,1481.25,1482.00,358,189,547.00
11/14/2007,06:00,1482.00,1482.00,1481.75,1481.75,0,33,33.00
11/14/2007,06:01,1481.75,1481.75,1481.00,1481.00,394,422,816.00
11/14/2007,06:02,1481.00,1481.25,1480.25,1480.25,50,733,783.00
11/14/2007,06:03,1480.25,1480.50,1479.75,1479.75,231,979,1210.00
11/14/2007,06:04,1479.75,1479.75,1479.25,1479.50,152,620,772.00
11/14/2007,06:05,1479.25,1479.50,1478.50,1479.00,216,2570,2786.00
11/14/2007,06:06,1479.25,1479.25,1478.50,1478.75,262,727,989.00
11/14/2007,06:07,1478.75,1479.25,1478.75,1479.25,726,310,1036.00
11/14/2007,06:08,1479.00,1479.50,1479.00,1479.50,335,250,585.00
11/14/2007,06:09,1479.50,1479.75,1479.50,1479.75,296,238,534.00
11/14/2007,06:10,1479.75,1479.75,1479.50,1479.75,203,381,584.00
11/14/2007,06:11,1479.75,1480.00,1479.00,1479.25,73,423,496.00
11/14/2007,06:12,1479.25,1479.25,1478.25,1478.50,129,895,1024.00
11/14/2007,06:13,1478.50,1478.75,1478.25,1478.50,315,708,1023.00
11/14/2007,06:14,1478.50,1479.25,1478.50,1479.25,529,507,1036.00
11/14/2007,06:15,1479.00,1479.25,1478.50,1479.00,247,380,627.00
11/14/2007,06:16,1479.25,1479.25,1478.75,1478.75,148,338,486.00
11/14/2007,06:17,1478.50,1479.00,1477.75,1478.25,835,1209,2044.00
11/14/2007,06:18,1478.00,1478.50,1478.00,1478.25,356,128,484.00
11/14/2007,06:19,1478.25,1478.75,1478.25,1478.25,266,367,633.00
11/14/2007,06:20,1478.25,1478.75,1478.25,1478.50,92,143,235.00
11/14/2007,06:21,1478.50,1479.25,1478.50,1479.25,365,60,425.00
11/14/2007,06:22,1479.25,1480.00,1479.00,1479.75,446,167,613.00
11/14/2007,06:23,1479.75,1480.00,1479.50,1479.75,152,128,280.00
11/14/2007,06:24,1480.00,1480.00,1479.75,1479.75,183,46,229.00
11/14/2007,06:25,1479.75,1480.00,1479.75,1480.00,132,3,135.00
11/14/2007,06:26,1480.00,1480.25,1480.00,1480.00,360,74,434.00
11/14/2007,06:27,1480.00,1480.00,1479.75,1479.75,6,153,159.00
11/14/2007,06:28,1479.75,1480.00,1479.75,1480.00,5,167,172.00
11/14/2007,06:29,1479.75,1480.00,1479.75,1479.75,57,450,507.00
11/14/2007,06:30,1479.75,1479.75,1479.50,1479.75,467,135,602.00
11/14/2007,06:31,1480.00,1480.00,1479.75,1480.00,115,10,125.00
11/14/2007,06:32,1480.00,1480.25,1479.75,1480.00,134,55,189.00
11/14/2007,06:33,1480.00,1480.50,1480.00,1480.50,436,22,458.00
11/14/2007,06:34,1480.50,1480.50,1480.25,1480.50,130,215,345.00
11/14/2007,06:35,1480.50,1480.50,1480.25,1480.25,9,255,264.00
11/14/2007,06:36,1480.00,1480.25,1479.50,1479.50,20,608,628.00
11/14/2007,06:37,1479.50,1479.75,1479.50,1479.50,24,22,46.00
11/14/2007,06:38,1479.50,1480.00,1479.50,1480.00,194,79,273.00
11/14/2007,06:39,1479.75,1480.00,1479.75,1480.00,67,50,117.00
11/14/2007,06:40,1480.00,1480.25,1479.75,1480.25,130,10,140.00
11/14/2007,06:41,1480.00,1480.25,1480.00,1480.25,114,32,146.00
11/14/2007,06:42,1480.25,1480.75,1480.25,1480.50,175,9,184.00
11/14/2007,06:43,1480.75,1481.50,1480.50,1481.00,513,109,622.00
11/14/2007,06:44,1481.00,1481.75,1480.75,1481.50,188,100,288.00
11/14/2007,06:45,1481.50,1481.75,1481.25,1481.25,247,165,412.00
11/14/2007,06:46,1481.25,1481.75,1481.00,1481.50,263,152,415.00
11/14/2007,06:47,1481.25,1482.00,1481.25,1481.75,444,36,480.00
11/14/2007,06:48,1481.75,1482.25,1481.75,1482.25,663,69,732.00
11/14/2007,06:49,1482.25,1482.25,1481.75,1482.00,115,246,361.00
11/14/2007,06:50,1482.25,1483.00,1482.00,1482.75,635,170,805.00
11/14/2007,06:51,1482.50,1483.00,1482.50,1482.50,470,572,1042.00
11/14/2007,06:52,1482.75,1483.25,1482.75,1483.00,387,33,420.00
11/14/2007,06:53,1483.00,1483.00,1482.75,1483.00,176,202,378.00
11/14/2007,06:54,1483.00,1483.25,1482.75,1483.00,23,101,124.00
11/14/2007,06:55,1482.75,1483.25,1482.75,1483.00,100,153,253.00
11/14/2007,06:56,1483.00,1483.75,1483.00,1483.00,464,276,740.00
11/14/2007,06:57,1483.25,1483.25,1482.50,1482.75,129,385,514.00
11/14/2007,06:58,1482.75,1483.00,1482.75,1483.00,408,4,412.00
11/14/2007,06:59,1483.00,1483.75,1483.00,1483.25,508,56,564.00
11/14/2007,07:00,1483.25,1483.75,1483.25,1483.75,804,98,902.00
11/14/2007,07:01,1483.50,1483.75,1483.25,1483.50,326,804,1130.00
11/14/2007,07:02,1483.50,1483.50,1483.00,1483.25,425,235,660.00
11/14/2007,07:03,1483.25,1483.25,1483.00,1483.00,43,79,122.00
11/14/2007,07:04,1483.00,1483.25,1483.00,1483.25,187,58,245.00
11/14/2007,07:05,1483.00,1483.50,1483.00,1483.25,49,47,96.00
11/14/2007,07:06,1483.25,1483.25,1482.75,1483.00,1,265,266.00
11/14/2007,07:07,1482.75,1483.00,1482.25,1482.75,115,534,649.00
11/14/2007,07:08,1482.75,1483.25,1482.75,1483.00,504,109,613.00
11/14/2007,07:09,1483.00,1483.00,1482.75,1483.00,169,5,174.00
11/14/2007,07:10,1483.00,1483.25,1482.75,1483.00,57,145,202.00
11/14/2007,07:11,1483.00,1483.25,1483.00,1483.25,29,11,40.00
11/14/2007,07:12,1483.25,1483.50,1483.25,1483.50,310,66,376.00
11/14/2007,07:13,1483.25,1483.75,1483.25,1483.75,392,96,488.00
11/14/2007,07:14,1483.75,1484.25,1483.50,1484.00,607,227,834.00
11/14/2007,07:15,1484.25,1484.75,1484.00,1484.50,553,204,757.00
11/14/2007,07:16,1484.75,1484.75,1484.50,1484.75,571,252,823.00
11/14/2007,07:17,1484.75,1485.00,1484.50,1485.00,211,223,434.00
11/14/2007,07:18,1484.75,1485.25,1484.75,1485.25,520,61,581.00
11/14/2007,07:19,1485.25,1485.75,1485.00,1485.00,192,312,504.00
11/14/2007,07:20,1485.00,1485.25,1484.75,1484.75,25,283,308.00
11/14/2007,07:21,1485.00,1485.00,1484.75,1485.00,174,7,181.00
11/14/2007,07:22,1485.00,1485.00,1484.75,1485.00,11,23,34.00
11/14/2007,07:23,1484.75,1485.75,1484.75,1485.25,790,207,997.00
11/14/2007,07:24,1485.50,1485.75,1485.50,1485.50,132,128,260.00
11/14/2007,07:25,1485.25,1485.75,1485.25,1485.75,514,126,640.00
11/14/2007,07:26,1485.75,1486.75,1485.75,1486.25,807,584,1391.00
11/14/2007,07:27,1486.50,1486.75,1486.25,1486.50,260,595,855.00
11/14/2007,07:28,1486.50,1487.25,1486.50,1487.00,1023,1357,2380.00
11/14/2007,07:29,1487.00,1487.75,1487.00,1487.25,1246,893,2139.00
11/14/2007,07:30,1487.50,1488.25,1487.25,1488.00,856,677,1533.00
11/14/2007,07:31,1487.75,1494.00,1487.75,1492.50,17422,6802,24224.00
11/14/2007,07:32,1492.50,1494.75,1492.50,1494.00,9906,7373,17279.00
11/14/2007,07:33,1494.00,1494.25,1492.25,1492.50,3032,6395,9427.00
11/14/2007,07:34,1492.50,1492.75,1491.75,1492.50,1960,2058,4018.00
11/14/2007,07:35,1492.50,1492.75,1491.75,1492.50,959,1063,2022.00
11/14/2007,07:36,1492.25,1493.00,1492.25,1492.75,1628,1600,3228.00
11/14/2007,07:37,1492.75,1493.25,1492.25,1492.75,1385,1683,3068.00
11/14/2007,07:38,1492.75,1492.75,1492.00,1492.00,434,2575,3009.00
11/14/2007,07:39,1492.00,1492.50,1491.50,1492.25,1108,1333,2441.00
11/14/2007,07:40,1492.25,1493.25,1492.00,1493.25,1261,854,2115.00
11/14/2007,07:41,1493.00,1494.75,1493.00,1494.25,3650,895,4545.00
11/14/2007,07:42,1494.25,1495.50,1494.00,1494.00,4388,2159,6547.00
11/14/2007,07:43,1494.25,1494.75,1494.00,1494.50,704,604,1308.00
11/14/2007,07:44,1494.25,1495.25,1494.25,1495.00,1342,545,1887.00
11/14/2007,07:45,1495.00,1496.75,1495.00,1496.50,3998,1012,5010.00
11/14/2007,07:46,1496.25,1496.50,1495.50,1495.50,1582,2514,4096.00
11/14/2007,07:47,1495.75,1495.75,1495.00,1495.25,308,1359,1667.00
11/14/2007,07:48,1495.25,1495.50,1494.50,1494.75,1224,1878,3102.00
11/14/2007,07:49,1494.50,1495.00,1494.25,1494.50,442,873,1315.00
11/14/2007,07:50,1494.75,1495.25,1494.50,1494.50,395,237,632.00
11/14/2007,07:51,1494.50,1494.75,1494.00,1494.25,204,1445,1649.00
11/14/2007,07:52,1494.00,1494.00,1493.50,1493.50,59,1553,1612.00
11/14/2007,07:53,1493.50,1494.00,1493.25,1493.50,869,1672,2541.00
11/14/2007,07:54,1493.50,1494.00,1493.50,1494.00,618,468,1086.00
11/14/2007,07:55,1494.00,1494.00,1493.50,1493.50,139,346,485.00
11/14/2007,07:56,1493.75,1493.75,1493.50,1493.50,63,32,95.00
11/14/2007,07:57,1493.75,1494.25,1493.75,1494.25,542,220,762.00
11/14/2007,07:58,1494.00,1494.50,1493.75,1494.00,437,491,928.00
11/14/2007,07:59,1493.75,1494.50,1493.50,1494.50,737,466,1203.00
11/14/2007,08:00,1494.50,1494.50,1493.00,1493.25,639,1440,2079.00
11/14/2007,08:01,1493.25,1493.50,1492.50,1492.75,734,1099,1833.00
11/14/2007,08:02,1492.50,1493.00,1492.50,1492.75,595,940,1535.00
11/14/2007,08:03,1492.75,1493.00,1492.50,1492.75,242,463,705.00
11/14/2007,08:04,1493.00,1493.50,1492.75,1493.50,1293,285,1578.00
11/14/2007,08:05,1493.25,1494.50,1493.25,1494.00,493,155,648.00
11/14/2007,08:06,1493.75,1494.00,1493.50,1493.50,232,313,545.00
11/14/2007,08:07,1493.50,1494.25,1493.25,1494.00,323,171,494.00
11/14/2007,08:08,1494.00,1494.25,1493.75,1493.75,195,139,334.00
11/14/2007,08:09,1493.75,1494.25,1493.50,1493.75,439,271,710.00
11/14/2007,08:10,1493.75,1494.75,1493.50,1494.50,982,374,1356.00
11/14/2007,08:11,1494.75,1495.25,1494.00,1494.25,1179,956,2135.00
11/14/2007,08:12,1494.50,1494.50,1493.50,1493.50,262,720,982.00
11/14/2007,08:13,1493.75,1494.75,1493.75,1494.25,970,625,1595.00
11/14/2007,08:14,1494.50,1494.75,1494.00,1494.25,251,300,551.00
11/14/2007,08:15,1494.50,1494.50,1494.25,1494.25,65,376,441.00
11/14/2007,08:16,1494.50,1494.75,1494.25,1494.50,246,265,511.00
11/14/2007,08:17,1494.75,1495.00,1494.50,1495.00,918,233,1151.00
11/14/2007,08:18,1494.75,1495.25,1494.25,1494.25,242,783,1025.00
11/14/2007,08:19,1494.25,1494.75,1494.25,1494.25,126,366,492.00
11/14/2007,08:20,1494.50,1494.50,1494.00,1494.00,33,180,213.00
11/14/2007,08:21,1494.25,1494.50,1493.25,1493.50,408,1150,1558.00
11/14/2007,08:22,1493.50,1495.00,1493.50,1494.75,761,88,849.00
11/14/2007,08:23,1494.75,1495.00,1494.25,1495.00,169,278,447.00
11/14/2007,08:24,1495.00,1495.00,1494.25,1494.75,303,334,637.00
11/14/2007,08:25,1494.75,1494.75,1494.50,1494.75,157,387,544.00
11/14/2007,08:26,1494.50,1495.00,1494.25,1494.50,691,375,1066.00
11/14/2007,08:27,1494.50,1494.75,1494.50,1494.50,418,41,459.00
11/14/2007,08:28,1494.50,1494.50,1494.25,1494.25,30,64,94.00
11/14/2007,08:29,1494.25,1495.00,1494.25,1494.50,362,181,543.00
11/14/2007,08:30,1494.75,1495.25,1494.25,1494.25,1151,931,2082.00
11/14/2007,08:31,1494.25,1495.25,1493.75,1494.00,4891,3817,8708.00
11/14/2007,08:32,1494.00,1494.25,1492.75,1493.25,2889,3791,6680.00
11/14/2007,08:33,1493.00,1493.00,1492.00,1492.25,2762,5253,8015.00
11/14/2007,08:34,1492.25,1493.25,1492.00,1493.25,3730,3195,6925.00
11/14/2007,08:35,1493.00,1493.50,1492.50,1493.00,2685,3207,5892.00
11/14/2007,08:36,1493.00,1493.50,1492.50,1493.25,2429,2510,4939.00
11/14/2007,08:37,1493.50,1494.25,1493.00,1494.00,4087,2193,6280.00
11/14/2007,08:38,1494.25,1494.75,1494.00,1494.25,1609,2281,3890.00
11/14/2007,08:39,1494.50,1495.00,1494.00,1494.25,2303,2720,5023.00
11/14/2007,08:40,1494.50,1496.00,1494.00,1495.75,6441,4301,10742.00
11/14/2007,08:41,1495.75,1496.50,1494.50,1494.50,4556,4888,9444.00
11/14/2007,08:42,1494.75,1495.25,1494.25,1494.50,2310,2321,4631.00
11/14/2007,08:43,1494.50,1494.75,1493.50,1494.00,1332,3586,4918.00
11/14/2007,08:44,1494.00,1494.50,1492.75,1492.75,3334,5378,8712.00
11/14/2007,08:45,1492.75,1493.50,1491.75,1492.75,4365,7333,11698.00
11/14/2007,08:46,1492.50,1493.00,1492.00,1492.50,2384,3151,5535.00
11/14/2007,08:47,1492.25,1493.75,1492.25,1493.25,3945,1687,5632.00
11/14/2007,08:48,1493.25,1493.75,1492.50,1493.25,2943,2533,5476.00
11/14/2007,08:49,1493.50,1493.50,1491.75,1491.75,804,4478,5282.00
11/14/2007,08:50,1491.75,1491.75,1490.25,1490.50,3574,6380,9954.00
11/14/2007,08:51,1490.50,1490.75,1489.75,1490.50,4962,5434,10396.00
11/14/2007,08:52,1490.50,1490.75,1489.75,1490.50,2190,2229,4419.00
11/14/2007,08:53,1490.50,1490.75,1490.00,1490.75,2126,2106,4232.00
11/14/2007,08:54,1490.50,1490.50,1488.50,1488.75,4477,7987,12464.00
11/14/2007,08:55,1489.00,1489.75,1488.50,1489.25,3121,2683,5804.00
11/14/2007,08:56,1489.00,1489.50,1488.50,1489.25,2255,3488,5743.00
11/14/2007,08:57,1489.25,1489.75,1488.25,1488.50,3956,4768,8724.00
11/14/2007,08:58,1488.25,1489.25,1487.25,1487.25,2472,5537,8009.00
11/14/2007,08:59,1487.50,1489.25,1487.25,1489.25,3788,3471,7259.00
11/14/2007,09:00,1489.00,1489.50,1488.25,1488.25,1987,2598,4585.00
11/14/2007,09:01,1488.50,1491.00,1488.25,1490.50,7062,3309,10371.00
11/14/2007,09:02,1490.50,1491.50,1490.00,1491.25,3913,3505,7418.00
11/14/2007,09:03,1491.25,1491.75,1490.50,1491.50,2704,2737,5441.00
11/14/2007,09:04,1491.75,1491.75,1489.50,1490.25,2647,3642,6289.00
11/14/2007,09:05,1490.25,1491.00,1489.50,1489.50,1569,2335,3904.00
11/14/2007,09:06,1489.50,1490.50,1489.50,1490.25,2015,3255,5270.00
11/14/2007,09:07,1490.00,1490.25,1489.25,1489.50,1032,3249,4281.00
11/14/2007,09:08,1489.50,1489.75,1488.25,1488.50,1380,3774,5154.00
11/14/2007,09:09,1488.50,1489.25,1486.75,1486.75,2678,7356,10034.00
11/14/2007,09:10,1487.00,1487.50,1486.50,1487.00,3629,3965,7594.00
11/14/2007,09:11,1486.75,1487.50,1486.00,1486.25,3570,5348,8918.00
11/14/2007,09:12,1486.25,1487.50,1485.25,1487.25,8598,7801,16399.00
11/14/2007,09:13,1487.50,1488.75,1486.50,1488.50,5745,4145,9890.00
11/14/2007,09:14,1488.50,1489.00,1488.00,1488.75,3142,2820,5962.00
11/14/2007,09:15,1488.75,1489.75,1488.50,1489.50,4279,1144,5423.00
11/14/2007,09:16,1489.75,1489.75,1488.75,1489.00,848,2164,3012.00
11/14/2007,09:17,1489.00,1489.75,1488.25,1489.75,2375,1275,3650.00
11/14/2007,09:18,1489.75,1489.75,1489.25,1489.25,1448,1338,2786.00
11/14/2007,09:19,1489.25,1491.00,1488.75,1490.50,3640,2129,5769.00
11/14/2007,09:20,1490.50,1490.75,1489.75,1490.25,1749,1868,3617.00
11/14/2007,09:21,1490.25,1491.25,1490.00,1490.50,2251,1818,4069.00
11/14/2007,09:22,1490.75,1491.25,1490.25,1491.00,1039,863,1902.00
11/14/2007,09:23,1491.00,1491.75,1490.75,1491.25,2384,1617,4001.00
11/14/2007,09:24,1491.25,1491.50,1490.75,1491.25,766,914,1680.00
11/14/2007,09:25,1491.25,1491.25,1489.50,1489.75,1249,3285,4534.00
11/14/2007,09:26,1489.75,1490.00,1489.00,1489.50,1624,2941,4565.00
11/14/2007,09:27,1489.50,1490.00,1488.50,1489.00,2503,3716,6219.00
11/14/2007,09:28,1489.00,1489.25,1487.75,1487.75,2443,4970,7413.00
11/14/2007,09:29,1488.00,1489.75,1487.75,1489.25,3297,1450,4747.00
11/14/2007,09:30,1489.25,1489.25,1488.25,1489.00,1033,1535,2568.00
11/14/2007,09:31,1489.00,1489.00,1487.25,1487.50,505,3038,3543.00
11/14/2007,09:32,1487.50,1487.50,1486.25,1486.50,2104,4444,6548.00
11/14/2007,09:33,1486.50,1487.25,1486.00,1487.00,2559,1601,4160.00
11/14/2007,09:34,1487.00,1487.00,1485.50,1485.50,1408,3205,4613.00
11/14/2007,09:35,1485.75,1487.25,1485.50,1486.75,2966,1359,4325.00
11/14/2007,09:36,1486.75,1488.25,1486.75,1487.75,3075,1481,4556.00
11/14/2007,09:37,1487.75,1488.00,1486.75,1487.00,1017,2673,3690.00
11/14/2007,09:38,1486.75,1487.00,1486.25,1486.25,893,2817,3710.00
11/14/2007,09:39,1486.00,1487.50,1485.50,1487.25,3435,2112,5547.00
11/14/2007,09:40,1487.50,1488.25,1487.00,1487.50,1788,1538,3326.00
11/14/2007,09:41,1487.50,1488.25,1487.25,1487.50,1476,1118,2594.00
11/14/2007,09:42,1487.50,1488.00,1487.00,1487.75,753,748,1501.00
11/14/2007,09:43,1487.50,1488.25,1487.00,1487.50,1394,1927,3321.00
11/14/2007,09:44,1487.50,1489.00,1487.25,1488.75,2614,840,3454.00
11/14/2007,09:45,1488.50,1488.75,1487.25,1487.75,1091,2470,3561.00
11/14/2007,09:46,1488.00,1490.00,1487.75,1489.25,4840,2403,7243.00
11/14/2007,09:47,1489.25,1489.75,1488.75,1489.25,1792,1332,3124.00
11/14/2007,09:48,1489.25,1490.00,1489.00,1489.25,1469,1808,3277.00
11/14/2007,09:49,1489.50,1490.25,1489.50,1489.50,1845,683,2528.00
11/14/2007,09:50,1489.75,1490.75,1489.50,1490.25,2548,1662,4210.00
11/14/2007,09:51,1490.50,1490.50,1490.00,1490.25,945,414,1359.00
11/14/2007,09:52,1490.50,1490.50,1489.75,1490.00,403,910,1313.00
11/14/2007,09:53,1490.00,1490.50,1489.50,1490.25,1283,713,1996.00
11/14/2007,09:54,1490.25,1490.75,1490.00,1490.25,1065,1395,2460.00
11/14/2007,09:55,1490.00,1491.00,1489.75,1489.75,2563,2334,4897.00
11/14/2007,09:56,1489.75,1490.25,1489.75,1490.00,749,445,1194.00
11/14/2007,09:57,1490.00,1490.00,1489.00,1489.00,180,2623,2803.00
11/14/2007,09:58,1489.00,1489.50,1488.75,1489.00,2232,2101,4333.00
11/14/2007,09:59,1489.25,1489.75,1488.75,1489.25,1758,1876,3634.00
11/14/2007,10:00,1489.25,1489.25,1487.50,1487.75,725,2732,3457.00
11/14/2007,10:01,1487.50,1487.75,1486.75,1486.75,1471,2386,3857.00
11/14/2007,10:02,1487.00,1488.00,1486.50,1487.50,2167,1809,3976.00
11/14/2007,10:03,1487.50,1488.25,1487.25,1488.00,2228,1110,3338.00
11/14/2007,10:04,1488.00,1488.25,1487.25,1487.75,1099,854,1953.00
11/14/2007,10:05,1487.75,1489.00,1487.50,1488.75,3411,1637,5048.00
11/14/2007,10:06,1489.00,1489.25,1488.50,1489.00,1266,920,2186.00
11/14/2007,10:07,1489.00,1489.00,1488.25,1488.25,350,1177,1527.00
11/14/2007,10:08,1488.25,1488.50,1487.25,1487.25,204,1515,1719.00
11/14/2007,10:09,1487.25,1487.50,1485.25,1485.75,2144,4760,6904.00
11/14/2007,10:10,1485.75,1486.75,1485.25,1485.50,2128,2601,4729.00
11/14/2007,10:11,1485.50,1486.25,1485.25,1485.75,2073,1576,3649.00
11/14/2007,10:12,1485.50,1485.75,1484.00,1484.50,2627,7649,10276.00
11/14/2007,10:13,1484.50,1485.75,1484.25,1485.75,2633,1159,3792.00
11/14/2007,10:14,1485.75,1485.75,1484.75,1485.75,1616,1814,3430.00
11/14/2007,10:15,1485.75,1486.00,1483.50,1484.25,2021,4657,6678.00
11/14/2007,10:16,1484.00,1485.50,1484.00,1485.00,2337,1856,4193.00
11/14/2007,10:17,1485.00,1486.00,1485.00,1485.25,1422,651,2073.00
11/14/2007,10:18,1485.25,1485.50,1484.25,1484.50,1370,1640,3010.00
11/14/2007,10:19,1484.25,1485.75,1484.25,1485.25,2089,1277,3366.00
11/14/2007,10:20,1485.00,1486.50,1485.00,1486.25,2815,1226,4041.00
11/14/2007,10:21,1486.25,1488.00,1486.00,1487.75,5724,2929,8653.00
11/14/2007,10:22,1487.75,1488.00,1487.00,1487.25,2441,2207,4648.00
11/14/2007,10:23,1487.25,1487.75,1486.75,1487.25,745,1224,1969.00
11/14/2007,10:24,1487.00,1487.75,1486.75,1487.25,1643,911,2554.00
11/14/2007,10:25,1487.00,1487.25,1486.75,1487.00,837,962,1799.00
11/14/2007,10:26,1487.00,1487.75,1487.00,1487.50,746,237,983.00
11/14/2007,10:27,1487.25,1488.50,1487.25,1488.25,2516,633,3149.00
11/14/2007,10:28,1488.25,1488.50,1487.25,1487.50,1538,1780,3318.00
11/14/2007,10:29,1487.50,1487.75,1486.50,1487.25,1225,1310,2535.00
11/14/2007,10:30,1487.25,1487.75,1486.50,1486.75,698,1531,2229.00
11/14/2007,10:31,1487.00,1487.75,1486.75,1487.25,1173,623,1796.00
11/14/2007,10:32,1487.25,1487.50,1486.25,1486.50,653,1084,1737.00
11/14/2007,10:33,1486.50,1487.00,1486.00,1486.50,806,532,1338.00
11/14/2007,10:34,1486.50,1487.75,1486.25,1487.75,2062,505,2567.00
11/14/2007,10:35,1487.75,1487.75,1487.00,1487.25,495,543,1038.00
11/14/2007,10:36,1487.25,1487.25,1486.25,1486.25,561,1610,2171.00
11/14/2007,10:37,1486.50,1486.50,1485.25,1485.50,1201,1907,3108.00
11/14/2007,10:38,1485.75,1486.50,1485.50,1485.75,1212,707,1919.00
11/14/2007,10:39,1485.75,1487.25,1485.50,1486.50,2282,1477,3759.00
11/14/2007,10:40,1486.25,1486.75,1485.50,1486.25,897,1024,1921.00
11/14/2007,10:41,1486.25,1486.50,1485.50,1486.25,440,769,1209.00
11/14/2007,10:42,1486.25,1486.75,1486.00,1486.75,418,284,702.00
11/14/2007,10:43,1486.75,1487.00,1486.50,1486.50,246,562,808.00
11/14/2007,10:44,1486.50,1487.00,1486.25,1486.75,557,382,939.00
11/14/2007,10:45,1486.75,1488.00,1486.50,1487.50,2039,705,2744.00
11/14/2007,10:46,1487.50,1487.75,1487.00,1487.50,537,383,920.00
11/14/2007,10:47,1487.75,1489.00,1487.75,1488.75,4024,1227,5251.00
11/14/2007,10:48,1489.00,1489.00,1488.00,1488.50,883,1403,2286.00
11/14/2007,10:49,1488.75,1490.00,1488.50,1489.75,3547,1366,4913.00
11/14/2007,10:50,1489.75,1489.75,1489.00,1489.25,1180,897,2077.00
11/14/2007,10:51,1489.50,1491.00,1489.50,1490.50,3495,1180,4675.00
11/14/2007,10:52,1490.25,1491.50,1490.25,1491.00,3551,1535,5086.00
11/14/2007,10:53,1491.25,1491.25,1490.50,1491.00,1654,1895,3549.00
11/14/2007,10:54,1491.25,1491.50,1491.00,1491.25,589,878,1467.00
11/14/2007,10:55,1491.25,1491.50,1490.25,1490.75,1516,2477,3993.00
11/14/2007,10:56,1490.75,1491.25,1490.50,1491.00,586,810,1396.00
11/14/2007,10:57,1491.00,1491.00,1490.00,1490.75,1437,1838,3275.00
11/14/2007,10:58,1490.75,1490.75,1490.25,1490.25,392,642,1034.00
11/14/2007,10:59,1490.50,1491.00,1490.00,1490.00,1134,1842,2976.00
11/14/2007,11:00,1490.25,1490.50,1489.75,1490.00,658,1296,1954.00
11/14/2007,11:01,1490.00,1490.50,1489.75,1490.00,425,671,1096.00
11/14/2007,11:02,1490.00,1490.25,1489.50,1489.75,342,648,990.00
11/14/2007,11:03,1489.75,1490.25,1489.50,1489.75,799,863,1662.00
11/14/2007,11:04,1489.75,1490.25,1489.50,1490.25,421,318,739.00
11/14/2007,11:05,1490.25,1490.50,1489.50,1490.00,980,1186,2166.00
11/14/2007,11:06,1490.00,1490.25,1489.75,1489.75,298,296,594.00
11/14/2007,11:07,1490.00,1490.25,1488.75,1489.25,1995,3404,5399.00
11/14/2007,11:08,1489.25,1490.00,1489.25,1489.75,719,228,947.00
11/14/2007,11:09,1489.75,1489.75,1489.25,1489.50,149,571,720.00
11/14/2007,11:10,1489.50,1490.00,1489.25,1489.75,861,214,1075.00
11/14/2007,11:11,1489.75,1490.75,1489.75,1490.75,1240,482,1722.00
11/14/2007,11:12,1490.50,1492.25,1490.50,1492.00,5279,2297,7576.00
11/14/2007,11:13,1492.00,1492.00,1491.25,1491.75,1878,1670,3548.00
11/14/2007,11:14,1491.75,1492.25,1491.25,1492.25,791,1379,2170.00
11/14/2007,11:15,1492.25,1493.00,1492.00,1492.50,3607,1484,5091.00
11/14/2007,11:16,1492.50,1492.75,1491.25,1491.50,2019,2547,4566.00
11/14/2007,11:17,1491.75,1492.00,1491.50,1491.75,921,474,1395.00
11/14/2007,11:18,1491.50,1492.25,1491.50,1491.50,574,788,1362.00
11/14/2007,11:19,1491.75,1491.75,1491.00,1491.25,662,1444,2106.00
11/14/2007,11:20,1491.00,1491.25,1490.75,1491.00,882,662,1544.00
11/14/2007,11:21,1490.75,1491.50,1490.75,1491.25,1073,857,1930.00
11/14/2007,11:22,1491.00,1491.50,1491.00,1491.00,387,315,702.00
11/14/2007,11:23,1491.25,1492.00,1490.75,1492.00,2536,1828,4364.00
11/14/2007,11:24,1492.00,1492.25,1491.75,1492.00,1098,684,1782.00
11/14/2007,11:25,1492.00,1492.25,1491.75,1492.25,1074,705,1779.00
11/14/2007,11:26,1492.25,1493.25,1492.00,1493.25,2413,650,3063.00
11/14/2007,11:27,1493.25,1494.00,1493.00,1493.75,2868,1072,3940.00
11/14/2007,11:28,1493.75,1494.75,1493.50,1493.75,4750,3799,8549.00
11/14/2007,11:29,1493.75,1494.00,1493.25,1493.25,887,1653,2540.00
11/14/2007,11:30,1493.25,1493.75,1492.50,1493.25,2131,1692,3823.00
11/14/2007,11:31,1493.25,1493.50,1492.75,1492.75,475,688,1163.00
11/14/2007,11:32,1492.75,1493.25,1492.75,1493.00,504,249,753.00
11/14/2007,11:33,1493.00,1493.00,1492.25,1492.75,559,1573,2132.00
11/14/2007,11:34,1492.75,1493.00,1492.25,1492.25,580,845,1425.00
11/14/2007,11:35,1492.25,1492.50,1491.75,1492.00,274,999,1273.00
11/14/2007,11:36,1492.00,1492.00,1491.50,1491.75,1225,636,1861.00
11/14/2007,11:37,1491.75,1492.00,1491.50,1492.00,431,624,1055.00
11/14/2007,11:38,1492.00,1492.25,1491.75,1492.25,416,337,753.00
11/14/2007,11:39,1492.25,1493.00,1492.00,1492.50,1020,333,1353.00
11/14/2007,11:40,1492.50,1493.25,1492.50,1493.00,1018,189,1207.00
11/14/2007,11:41,1492.75,1493.25,1492.25,1493.25,872,1206,2078.00
11/14/2007,11:42,1493.25,1493.50,1491.25,1491.50,1097,2365,3462.00
11/14/2007,11:43,1491.50,1492.50,1491.25,1491.75,790,652,1442.00
11/14/2007,11:44,1492.00,1492.00,1491.00,1491.25,110,1466,1576.00
11/14/2007,11:45,1491.25,1491.75,1491.00,1491.25,859,501,1360.00
11/14/2007,11:46,1491.25,1491.25,1490.00,1490.00,1115,2486,3601.00
11/14/2007,11:47,1490.00,1490.50,1490.00,1490.25,1021,809,1830.00
11/14/2007,11:48,1490.00,1490.25,1489.25,1489.75,1345,2883,4228.00
11/14/2007,11:49,1489.50,1490.00,1489.25,1489.75,535,409,944.00
11/14/2007,11:50,1489.75,1490.25,1489.50,1489.75,599,517,1116.00
11/14/2007,11:51,1490.00,1490.00,1489.25,1489.25,52,976,1028.00
11/14/2007,11:52,1489.25,1489.50,1488.75,1489.25,618,1481,2099.00
11/14/2007,11:53,1489.25,1490.00,1489.25,1489.75,1028,688,1716.00
11/14/2007,11:54,1489.75,1489.75,1489.25,1489.50,198,333,531.00
11/14/2007,11:55,1489.25,1490.25,1489.25,1490.00,746,361,1107.00
11/14/2007,11:56,1489.75,1490.75,1489.75,1490.50,1479,916,2395.00
11/14/2007,11:57,1490.75,1490.75,1489.75,1490.00,233,1407,1640.00
11/14/2007,11:58,1490.25,1490.25,1489.75,1490.00,248,403,651.00
11/14/2007,11:59,1490.00,1490.00,1488.50,1488.50,173,2951,3124.00
11/14/2007,12:00,1488.50,1488.75,1488.25,1488.50,662,1302,1964.00
11/14/2007,12:01,1488.25,1489.50,1488.25,1489.25,1029,500,1529.00
11/14/2007,12:02,1489.50,1490.25,1489.25,1490.00,1031,329,1360.00
11/14/2007,12:03,1490.00,1490.00,1489.25,1489.50,368,718,1086.00
11/14/2007,12:04,1489.25,1490.00,1488.75,1488.75,526,888,1414.00
11/14/2007,12:05,1488.75,1490.00,1488.50,1488.50,625,1378,2003.00
11/14/2007,12:06,1488.75,1489.75,1488.50,1489.00,903,729,1632.00
11/14/2007,12:07,1489.25,1489.75,1489.00,1489.50,347,128,475.00
11/14/2007,12:08,1489.50,1490.00,1489.25,1490.00,462,420,882.00
11/14/2007,12:09,1490.00,1490.00,1489.25,1489.50,247,679,926.00
11/14/2007,12:10,1489.25,1489.50,1488.50,1488.50,350,774,1124.00
11/14/2007,12:11,1488.50,1489.75,1488.50,1489.25,1231,500,1731.00
11/14/2007,12:12,1489.50,1489.75,1489.00,1489.25,313,729,1042.00
11/14/2007,12:13,1489.25,1491.75,1489.25,1491.75,4118,885,5003.00
11/14/2007,12:14,1491.50,1491.75,1490.75,1491.00,853,1059,1912.00
11/14/2007,12:15,1491.25,1491.75,1491.00,1491.75,745,466,1211.00
11/14/2007,12:16,1491.75,1491.75,1491.00,1491.25,449,581,1030.00
11/14/2007,12:17,1491.25,1491.50,1490.75,1490.75,261,678,939.00
11/14/2007,12:18,1490.75,1491.25,1490.75,1491.25,337,80,417.00
11/14/2007,12:19,1491.25,1491.25,1490.75,1491.25,557,393,950.00
11/14/2007,12:20,1491.00,1491.50,1491.00,1491.00,243,170,413.00
11/14/2007,12:21,1491.25,1491.25,1490.50,1490.75,33,663,696.00
11/14/2007,12:22,1490.50,1491.50,1490.50,1491.25,579,408,987.00
11/14/2007,12:23,1491.25,1493.00,1491.25,1492.50,3399,1812,5211.00
11/14/2007,12:24,1492.50,1493.25,1492.50,1492.75,619,1058,1677.00
11/14/2007,12:25,1492.75,1493.25,1492.25,1493.00,836,1040,1876.00
11/14/2007,12:26,1493.25,1493.25,1492.50,1492.75,433,780,1213.00
11/14/2007,12:27,1492.75,1493.25,1492.25,1492.75,1061,1064,2125.00
11/14/2007,12:28,1492.50,1492.75,1492.25,1492.50,252,679,931.00
11/14/2007,12:29,1492.25,1493.50,1492.25,1493.25,1183,548,1731.00
11/14/2007,12:30,1493.25,1493.50,1492.50,1492.50,297,1474,1771.00
11/14/2007,12:31,1492.50,1492.75,1491.25,1491.50,1474,1932,3406.00
11/14/2007,12:32,1491.50,1492.25,1491.25,1492.00,997,465,1462.00
11/14/2007,12:33,1492.25,1492.25,1491.50,1491.75,361,421,782.00
11/14/2007,12:34,1491.75,1492.75,1491.25,1492.50,1093,341,1434.00
11/14/2007,12:35,1492.50,1492.75,1492.25,1492.50,502,302,804.00
11/14/2007,12:36,1492.50,1492.75,1491.25,1491.50,194,742,936.00
11/14/2007,12:37,1491.50,1492.00,1491.25,1491.75,1137,870,2007.00
11/14/2007,12:38,1491.75,1492.25,1491.75,1491.75,571,649,1220.00
11/14/2007,12:39,1491.75,1491.75,1489.50,1490.25,1951,3015,4966.00
11/14/2007,12:40,1490.50,1490.50,1489.00,1489.50,1388,2340,3728.00
11/14/2007,12:41,1489.50,1489.75,1489.25,1489.50,450,452,902.00
11/14/2007,12:42,1489.75,1490.25,1489.50,1489.75,1011,713,1724.00
11/14/2007,12:43,1489.75,1489.75,1489.00,1489.25,1150,1212,2362.00
11/14/2007,12:44,1489.50,1490.00,1489.50,1490.00,1075,695,1770.00
11/14/2007,12:45,1490.00,1490.00,1489.50,1489.75,397,404,801.00
11/14/2007,12:46,1489.75,1489.75,1489.50,1489.50,199,184,383.00
11/14/2007,12:47,1489.50,1489.50,1488.25,1488.25,1072,3956,5028.00
11/14/2007,12:48,1488.25,1489.00,1487.75,1488.00,2051,2708,4759.00
11/14/2007,12:49,1488.25,1488.75,1487.75,1488.25,813,597,1410.00
11/14/2007,12:50,1488.25,1489.50,1488.00,1489.00,1317,590,1907.00
11/14/2007,12:51,1489.00,1489.75,1488.50,1488.50,1299,1279,2578.00
11/14/2007,12:52,1488.75,1488.75,1487.75,1488.00,682,1354,2036.00
11/14/2007,12:53,1488.00,1488.50,1487.50,1488.00,2050,1743,3793.00
11/14/2007,12:54,1488.00,1488.50,1487.50,1488.50,1343,605,1948.00
11/14/2007,12:55,1488.25,1489.00,1488.00,1488.50,747,666,1413.00
11/14/2007,12:56,1488.25,1488.75,1488.00,1488.75,447,695,1142.00
11/14/2007,12:57,1488.50,1489.75,1487.50,1489.25,3261,2081,5342.00
11/14/2007,12:58,1489.50,1489.75,1488.75,1489.00,788,962,1750.00
11/14/2007,12:59,1489.25,1489.25,1487.50,1488.00,1216,2457,3673.00
11/14/2007,13:00,1488.00,1488.25,1486.25,1486.50,1742,3532,5274.00
11/14/2007,13:01,1486.50,1486.50,1485.50,1486.00,2375,3080,5455.00
11/14/2007,13:02,1485.75,1487.00,1485.75,1486.50,1837,1061,2898.00
11/14/2007,13:03,1486.50,1487.00,1485.75,1486.00,737,2380,3117.00
11/14/2007,13:04,1485.75,1486.50,1485.50,1485.50,1425,2000,3425.00
11/14/2007,13:05,1485.50,1486.50,1485.25,1486.50,1945,978,2923.00
11/14/2007,13:06,1486.50,1487.25,1486.25,1487.25,1845,582,2427.00
11/14/2007,13:07,1487.25,1487.75,1486.75,1486.75,1219,1000,2219.00
11/14/2007,13:08,1486.75,1487.25,1486.75,1487.00,422,932,1354.00
11/14/2007,13:09,1486.75,1487.50,1486.75,1487.25,1222,304,1526.00
11/14/2007,13:10,1487.25,1488.00,1487.25,1487.50,1301,924,2225.00
11/14/2007,13:11,1487.50,1487.75,1487.25,1487.50,286,393,679.00
11/14/2007,13:12,1487.50,1487.75,1486.50,1486.50,1099,1580,2679.00
11/14/2007,13:13,1486.50,1488.75,1486.50,1488.75,2548,341,2889.00
11/14/2007,13:14,1488.50,1489.75,1488.25,1489.50,3934,1420,5354.00
11/14/2007,13:15,1489.25,1489.50,1488.50,1489.50,1840,1730,3570.00
11/14/2007,13:16,1489.50,1490.25,1489.00,1489.00,2619,1709,4328.00
11/14/2007,13:17,1489.00,1489.25,1488.25,1489.00,825,1069,1894.00
11/14/2007,13:18,1489.25,1490.25,1489.00,1490.25,1262,620,1882.00
11/14/2007,13:19,1490.25,1490.50,1489.25,1490.00,1352,1503,2855.00
11/14/2007,13:20,1489.75,1490.00,1489.50,1489.75,169,471,640.00
11/14/2007,13:21,1489.75,1490.25,1489.50,1490.00,745,438,1183.00
11/14/2007,13:22,1490.00,1490.75,1490.00,1490.25,1256,568,1824.00
11/14/2007,13:23,1490.50,1490.75,1490.25,1490.25,591,469,1060.00
11/14/2007,13:24,1490.25,1490.50,1489.50,1489.50,719,1481,2200.00
11/14/2007,13:25,1489.50,1490.25,1489.50,1490.00,724,257,981.00
11/14/2007,13:26,1490.00,1490.50,1489.25,1490.50,1103,970,2073.00
11/14/2007,13:27,1490.50,1491.75,1490.25,1491.25,3617,2526,6143.00
11/14/2007,13:28,1491.25,1491.50,1491.00,1491.00,741,1170,1911.00
11/14/2007,13:29,1491.00,1491.75,1490.75,1491.25,2279,943,3222.00
11/14/2007,13:30,1491.25,1491.25,1490.00,1490.00,165,1653,1818.00
11/14/2007,13:31,1490.00,1490.75,1489.75,1490.50,1245,571,1816.00
11/14/2007,13:32,1490.50,1490.50,1489.00,1489.50,746,1688,2434.00
11/14/2007,13:33,1489.50,1490.00,1488.75,1489.25,907,1231,2138.00
11/14/2007,13:34,1489.50,1489.75,1489.25,1489.50,295,299,594.00
11/14/2007,13:35,1489.25,1490.00,1488.75,1490.00,849,495,1344.00
11/14/2007,13:36,1490.00,1490.25,1489.50,1490.00,714,266,980.00
11/14/2007,13:37,1490.00,1491.50,1490.00,1491.00,1949,1764,3713.00
11/14/2007,13:38,1491.25,1491.50,1490.25,1490.75,932,1204,2136.00
11/14/2007,13:39,1490.75,1491.00,1490.00,1490.00,95,761,856.00
11/14/2007,13:40,1490.00,1491.25,1490.00,1491.00,1039,666,1705.00
11/14/2007,13:41,1491.00,1491.50,1490.25,1490.50,621,918,1539.00
11/14/2007,13:42,1490.50,1491.25,1490.50,1491.25,571,307,878.00
11/14/2007,13:43,1491.25,1491.25,1489.75,1489.75,363,1682,2045.00
11/14/2007,13:44,1489.75,1490.25,1489.00,1489.75,1011,1514,2525.00
11/14/2007,13:45,1489.75,1490.25,1489.25,1489.50,591,748,1339.00
11/14/2007,13:46,1489.75,1490.50,1488.25,1489.00,1832,2727,4559.00
11/14/2007,13:47,1488.75,1489.50,1488.75,1489.00,727,743,1470.00
11/14/2007,13:48,1489.25,1489.50,1488.75,1488.75,237,465,702.00
11/14/2007,13:49,1488.50,1488.75,1486.25,1486.50,1183,4837,6020.00
11/14/2007,13:50,1486.75,1488.00,1486.25,1487.50,2380,2374,4754.00
11/14/2007,13:51,1487.50,1489.00,1487.50,1488.75,1740,1007,2747.00
11/14/2007,13:52,1488.75,1488.75,1488.00,1488.00,464,2173,2637.00
11/14/2007,13:53,1488.00,1489.25,1488.00,1489.00,679,526,1205.00
11/14/2007,13:54,1489.00,1489.50,1488.00,1488.00,577,1142,1719.00
11/14/2007,13:55,1488.25,1488.50,1487.75,1488.25,653,574,1227.00
11/14/2007,13:56,1488.25,1489.00,1488.25,1488.25,450,526,976.00
11/14/2007,13:57,1488.25,1489.00,1487.25,1487.50,718,1747,2465.00
11/14/2007,13:58,1487.50,1488.75,1487.25,1488.25,1267,1048,2315.00
11/14/2007,13:59,1488.25,1488.50,1487.75,1488.25,349,374,723.00
11/14/2007,14:00,1488.00,1488.00,1486.50,1486.50,1155,2024,3179.00
11/14/2007,14:01,1486.75,1487.25,1486.00,1487.00,2362,2225,4587.00
11/14/2007,14:02,1487.00,1487.00,1485.25,1486.00,2981,3605,6586.00
11/14/2007,14:03,1486.00,1487.25,1485.50,1486.75,2200,1436,3636.00
11/14/2007,14:04,1486.75,1487.00,1485.00,1485.50,1991,3291,5282.00
11/14/2007,14:05,1485.50,1486.25,1485.00,1486.00,2448,1294,3742.00
11/14/2007,14:06,1485.75,1486.25,1485.25,1485.75,1211,2052,3263.00
11/14/2007,14:07,1486.00,1488.50,1486.00,1488.00,4993,3136,8129.00
11/14/2007,14:08,1488.00,1488.00,1487.25,1487.50,974,1443,2417.00
11/14/2007,14:09,1487.50,1488.00,1487.00,1488.00,1553,1445,2998.00
11/14/2007,14:10,1488.00,1488.25,1487.25,1488.00,979,539,1518.00
11/14/2007,14:11,1487.75,1488.00,1486.75,1487.50,1013,1254,2267.00
11/14/2007,14:12,1487.50,1488.25,1487.00,1488.25,1456,678,2134.00
11/14/2007,14:13,1488.25,1489.25,1487.50,1488.50,2929,1715,4644.00
11/14/2007,14:14,1488.50,1489.50,1488.50,1488.75,1696,635,2331.00
11/14/2007,14:15,1488.75,1489.25,1487.50,1487.50,774,1819,2593.00
11/14/2007,14:16,1487.50,1488.75,1487.50,1488.75,1193,506,1699.00
11/14/2007,14:17,1488.75,1489.50,1488.50,1489.00,1129,709,1838.00
11/14/2007,14:18,1489.00,1489.25,1488.25,1488.50,1118,655,1773.00
11/14/2007,14:19,1488.50,1489.00,1488.00,1488.75,897,415,1312.00
11/14/2007,14:20,1488.50,1488.75,1487.75,1488.25,783,1336,2119.00
11/14/2007,14:21,1488.25,1488.50,1487.25,1487.25,1095,1554,2649.00
11/14/2007,14:22,1487.50,1487.75,1487.00,1487.50,1110,1551,2661.00
11/14/2007,14:23,1487.50,1488.50,1487.25,1488.00,1372,1669,3041.00
11/14/2007,14:24,1488.00,1489.75,1487.75,1489.50,2565,586,3151.00
11/14/2007,14:25,1489.50,1490.75,1489.25,1490.25,4893,2088,6981.00
11/14/2007,14:26,1490.00,1490.50,1489.25,1489.50,696,1853,2549.00
11/14/2007,14:27,1489.25,1490.00,1489.25,1489.75,1071,806,1877.00
11/14/2007,14:28,1489.25,1489.50,1488.25,1488.50,424,2126,2550.00
11/14/2007,14:29,1488.25,1489.75,1488.00,1489.25,1581,1702,3283.00
11/14/2007,14:30,1489.50,1489.75,1489.00,1489.25,261,310,571.00
11/14/2007,14:31,1489.00,1489.25,1487.25,1487.50,1488,3857,5345.00
11/14/2007,14:32,1487.75,1488.25,1487.50,1488.00,1002,610,1612.00
11/14/2007,14:33,1488.25,1488.50,1485.75,1486.00,2114,5536,7650.00
11/14/2007,14:34,1486.00,1486.75,1485.75,1486.00,1779,2364,4143.00
11/14/2007,14:35,1486.00,1486.50,1485.50,1486.50,2580,1488,4068.00
11/14/2007,14:36,1486.25,1486.50,1483.75,1483.75,3337,6371,9708.00
11/14/2007,14:37,1484.00,1484.75,1481.25,1481.50,6594,12124,18718.00
11/14/2007,14:38,1481.50,1482.50,1481.00,1482.25,4545,3498,8043.00
11/14/2007,14:39,1482.50,1482.50,1481.25,1481.75,3752,4592,8344.00
11/14/2007,14:40,1481.50,1482.25,1480.75,1481.25,4554,5990,10544.00
11/14/2007,14:41,1481.25,1481.50,1479.25,1479.50,7950,13502,21452.00
11/14/2007,14:42,1479.75,1479.75,1477.50,1478.25,8578,18338,26916.00
11/14/2007,14:43,1478.00,1479.50,1477.50,1478.50,5587,8082,13669.00
11/14/2007,14:44,1478.50,1479.50,1477.25,1479.25,4771,5474,10245.00
11/14/2007,14:45,1479.25,1481.25,1479.25,1480.50,7549,4122,11671.00
11/14/2007,14:46,1480.50,1481.25,1480.00,1480.25,2032,1561,3593.00
11/14/2007,14:47,1480.25,1480.75,1478.00,1478.75,2246,4870,7116.00
11/14/2007,14:48,1478.50,1480.00,1478.50,1479.50,3116,3105,6221.00
11/14/2007,14:49,1479.50,1479.75,1478.00,1478.75,2096,3117,5213.00
11/14/2007,14:50,1478.75,1479.50,1478.00,1478.00,2761,2259,5020.00
11/14/2007,14:51,1478.00,1479.00,1475.75,1476.00,4014,12243,16257.00
11/14/2007,14:52,1476.00,1476.00,1473.50,1474.00,7005,12239,19244.00
11/14/2007,14:53,1473.75,1474.00,1471.50,1471.75,7305,12915,20220.00
11/14/2007,14:54,1472.00,1472.00,1470.00,1471.25,6481,11567,18048.00
11/14/2007,14:55,1471.00,1472.50,1470.75,1472.50,5495,4509,10004.00
11/14/2007,14:56,1472.25,1473.25,1472.25,1472.75,9269,6267,15536.00
11/14/2007,14:57,1472.50,1473.50,1472.25,1473.50,6695,4879,11574.00
11/14/2007,14:58,1473.25,1473.50,1472.00,1472.25,3410,7499,10909.00
11/14/2007,14:59,1472.50,1474.50,1472.25,1474.25,10525,5903,16428.00
11/14/2007,15:00,1474.25,1474.75,1472.75,1473.00,9226,14124,23350.00
11/14/2007,15:01,1473.00,1474.00,1472.00,1474.00,10065,10409,20474.00
11/14/2007,15:02,1474.00,1476.25,1473.75,1476.00,8987,6025,15012.00
11/14/2007,15:03,1476.25,1477.00,1475.75,1476.50,3248,3497,6745.00
11/14/2007,15:04,1476.50,1477.25,1476.25,1476.25,3047,2946,5993.00
11/14/2007,15:05,1476.25,1476.75,1476.00,1476.25,1118,2038,3156.00
11/14/2007,15:06,1476.50,1477.00,1476.00,1476.75,1368,1765,3133.00
11/14/2007,15:07,1476.75,1476.75,1476.25,1476.50,897,1054,1951.00
11/14/2007,15:08,1476.50,1477.50,1476.50,1477.25,2004,1223,3227.00
11/14/2007,15:09,1477.50,1477.75,1477.25,1477.50,1834,1572,3406.00
11/14/2007,15:10,1477.75,1478.75,1477.50,1477.75,2743,1962,4705.00
11/14/2007,15:11,1478.00,1478.25,1477.50,1478.25,1743,971,2714.00
11/14/2007,15:12,1478.25,1478.75,1477.50,1477.50,1193,1408,2601.00
11/14/2007,15:13,1477.50,1478.00,1477.25,1477.25,1619,1530,3149.00
11/14/2007,15:14,1477.50,1477.75,1477.00,1477.25,2018,1909,3927.00
11/14/2007,15:15,1477.00,1478.50,1477.00,1478.25,5390,3756,9146.00
11/14/2007,15:16,1478.25,1478.25,1478.25,1478.25,1,0,1.00
11/14/2007,15:31,1478.00,1478.00,1477.25,1477.25,488,1343,1831.00
11/14/2007,15:32,1477.00,1478.00,1477.00,1477.50,713,100,813.00
11/14/2007,15:33,1477.75,1478.25,1477.75,1478.00,430,132,562.00
11/14/2007,15:34,1478.00,1478.00,1477.75,1477.75,11,372,383.00
11/14/2007,15:35,1477.75,1478.25,1477.50,1478.00,338,224,562.00
11/14/2007,15:36,1478.25,1478.50,1478.00,1478.50,180,46,226.00
11/14/2007,15:37,1478.50,1479.00,1478.50,1478.75,481,218,699.00
11/14/2007,15:38,1478.50,1479.00,1478.50,1479.00,629,75,704.00
11/14/2007,15:39,1479.25,1479.75,1478.75,1479.25,606,195,801.00
11/14/2007,15:40,1479.00,1479.50,1479.00,1479.50,271,53,324.00
11/14/2007,15:41,1479.50,1479.75,1479.25,1479.25,4,228,232.00
11/14/2007,15:42,1479.25,1479.75,1479.25,1479.50,243,27,270.00
11/14/2007,15:43,1479.50,1479.75,1479.50,1479.50,51,33,84.00
11/14/2007,15:44,1479.50,1479.50,1479.50,1479.50,0,155,155.00
11/14/2007,15:45,1479.25,1479.50,1479.00,1479.00,7,260,267.00
11/14/2007,15:46,1479.00,1479.00,1479.00,1479.00,0,3,3.00
11/14/2007,15:47,1479.00,1479.00,1478.75,1479.00,10,297,307.00
11/14/2007,15:48,1479.00,1479.00,1478.75,1479.00,39,50,89.00
11/14/2007,15:49,1478.75,1478.75,1478.50,1478.50,0,432,432.00
11/14/2007,15:50,1478.75,1478.75,1478.50,1478.75,28,197,225.00
11/14/2007,15:51,1478.75,1478.75,1478.75,1478.75,15,0,15.00
11/14/2007,15:52,1478.75,1478.75,1478.50,1478.50,76,101,177.00
11/14/2007,15:53,1478.50,1478.75,1478.25,1478.50,90,510,600.00
11/14/2007,15:54,1478.50,1478.50,1478.50,1478.50,0,4,4.00
11/14/2007,15:55,1478.50,1478.75,1478.50,1478.50,16,25,41.00
11/14/2007,15:56,1478.75,1478.75,1478.50,1478.75,95,35,130.00
11/14/2007,15:57,1478.75,1479.00,1478.75,1479.00,178,0,178.00
11/14/2007,15:58,1479.00,1479.50,1479.00,1479.25,177,12,189.00
11/14/2007,15:59,1479.25,1479.75,1479.00,1479.50,253,140,393.00
11/14/2007,16:00,1479.75,1480.25,1479.50,1479.75,497,122,619.00
11/14/2007,17:01,1478.25,1479.00,1477.25,1477.50,448,1210,1658.00
11/14/2007,17:02,1477.50,1477.50,1477.25,1477.25,72,75,147.00
11/14/2007,17:03,1477.50,1478.00,1477.50,1477.75,256,54,310.00
11/14/2007,17:04,1477.75,1478.00,1477.25,1477.50,359,383,742.00
11/14/2007,17:05,1477.50,1477.50,1477.00,1477.25,33,137,170.00
11/14/2007,17:06,1477.25,1477.25,1477.00,1477.00,27,1,28.00
11/14/2007,17:07,1477.00,1477.25,1477.00,1477.25,32,28,60.00
11/14/2007,17:08,1477.25,1478.00,1477.25,1478.00,704,112,816.00
11/14/2007,17:09,1477.75,1478.00,1477.50,1478.00,62,105,167.00
11/14/2007,17:10,1478.00,1478.25,1478.00,1478.00,86,100,186.00
11/14/2007,17:11,1478.25,1478.50,1478.00,1478.00,22,2,24.00
11/14/2007,17:12,1478.00,1478.00,1477.75,1478.00,373,165,538.00
11/14/2007,17:13,1478.00,1478.25,1478.00,1478.00,6,5,11.00
11/14/2007,17:14,1478.00,1478.00,1478.00,1478.00,0,3,3.00
11/14/2007,17:15,1478.00,1478.25,1477.75,1478.00,35,79,114.00
11/14/2007,17:16,1478.00,1478.25,1478.00,1478.25,95,1,96.00
11/14/2007,17:17,1478.25,1478.75,1478.25,1478.75,108,169,277.00
11/14/2007,17:18,1478.75,1479.75,1478.75,1478.75,468,224,692.00
11/14/2007,17:19,1478.75,1479.00,1478.50,1479.00,37,9,46.00
11/14/2007,17:20,1479.00,1479.00,1478.75,1479.00,97,4,101.00
11/14/2007,17:21,1479.00,1479.25,1478.75,1479.25,173,5,178.00
11/14/2007,17:22,1479.25,1479.50,1478.75,1478.75,67,62,129.00
11/14/2007,17:23,1478.75,1478.75,1478.25,1478.50,17,101,118.00
11/14/2007,17:24,1478.25,1478.25,1477.75,1478.25,46,206,252.00
11/14/2007,17:25,1478.25,1478.25,1478.00,1478.25,13,15,28.00
11/14/2007,17:26,1478.25,1478.25,1478.00,1478.25,18,1,19.00
11/14/2007,17:27,1478.25,1478.50,1478.25,1478.50,13,0,13.00
11/14/2007,17:28,1478.25,1478.25,1478.00,1478.25,3,10,13.00
11/14/2007,17:29,1478.00,1478.00,1478.00,1478.00,0,1,1.00
11/14/2007,17:30,1478.00,1478.00,1478.00,1478.00,0,104,104.00
11/14/2007,17:31,1477.75,1478.25,1477.75,1478.25,63,5,68.00
11/14/2007,17:32,1478.00,1478.25,1477.75,1478.00,40,111,151.00
11/14/2007,17:33,1478.00,1478.25,1478.00,1478.25,17,3,20.00
11/14/2007,17:34,1478.25,1478.25,1477.50,1477.50,2,76,78.00
11/14/2007,17:35,1477.75,1477.75,1477.25,1477.25,18,230,248.00
11/14/2007,17:36,1477.00,1477.50,1477.00,1477.25,78,52,130.00
11/14/2007,17:37,1477.25,1477.50,1477.25,1477.25,2,49,51.00
11/14/2007,17:38,1477.50,1477.50,1477.25,1477.50,4,14,18.00
11/14/2007,17:39,1477.25,1477.50,1477.25,1477.50,3,7,10.00
11/14/2007,17:40,1477.50,1477.50,1477.25,1477.25,5,31,36.00
11/14/2007,17:41,1477.50,1477.75,1477.50,1477.75,52,1,53.00
11/14/2007,17:42,1477.50,1478.00,1477.50,1478.00,103,30,133.00
11/14/2007,17:43,1477.75,1478.00,1477.75,1478.00,14,3,17.00
11/14/2007,17:44,1478.00,1478.00,1477.75,1477.75,20,28,48.00
11/14/2007,17:45,1477.75,1478.00,1477.75,1478.00,36,2,38.00
11/14/2007,17:46,1477.75,1478.50,1477.75,1478.50,81,2,83.00
11/14/2007,17:47,1478.25,1478.50,1478.25,1478.25,50,44,94.00
11/14/2007,17:48,1478.25,1478.25,1478.00,1478.25,2,40,42.00
11/14/2007,17:49,1478.00,1478.00,1477.25,1477.50,14,118,132.00
11/14/2007,17:50,1477.75,1477.75,1477.50,1477.50,1,3,4.00
11/14/2007,17:51,1477.50,1477.50,1477.50,1477.50,0,50,50.00
11/14/2007,17:52,1477.75,1478.00,1477.75,1478.00,19,1,20.00
11/14/2007,17:53,1478.00,1478.00,1477.75,1477.75,35,4,39.00
11/14/2007,17:54,1478.00,1478.00,1478.00,1478.00,8,0,8.00
11/14/2007,17:55,1478.00,1478.00,1478.00,1478.00,4,0,4.00
11/14/2007,17:56,1478.00,1478.00,1478.00,1478.00,4,0,4.00
11/14/2007,17:57,1478.25,1478.25,1478.25,1478.25,1,0,1.00
11/14/2007,17:58,1478.00,1478.25,1477.75,1478.25,39,29,68.00
11/14/2007,17:59,1478.00,1478.00,1478.00,1478.00,0,7,7.00
11/14/2007,18:00,1478.00,1478.00,1478.00,1478.00,0,7,7.00
11/14/2007,18:01,1478.00,1478.00,1477.25,1477.25,0,138,138.00
11/14/2007,18:02,1477.25,1477.25,1477.00,1477.25,3,10,13.00
11/14/2007,18:03,1477.25,1477.50,1477.25,1477.25,40,18,58.00
11/14/2007,18:04,1477.50,1478.00,1477.50,1477.75,22,6,28.00
11/14/2007,18:05,1477.75,1477.75,1477.75,1477.75,0,13,13.00
11/14/2007,18:06,1477.75,1477.75,1476.75,1477.00,145,291,436.00
11/14/2007,18:07,1477.00,1477.25,1477.00,1477.00,31,74,105.00
11/14/2007,18:08,1477.25,1477.25,1477.25,1477.25,30,0,30.00
11/14/2007,18:09,1477.25,1477.25,1477.00,1477.00,4,6,10.00
11/14/2007,18:10,1477.00,1477.25,1477.00,1477.00,1,23,24.00
11/14/2007,18:11,1477.00,1477.25,1477.00,1477.00,1,11,12.00
11/14/2007,18:12,1477.00,1477.25,1477.00,1477.25,58,10,68.00
11/14/2007,18:13,1477.50,1477.50,1477.25,1477.25,2,2,4.00
11/14/2007,18:14,1477.50,1477.50,1477.50,1477.50,12,0,12.00
11/14/2007,18:15,1477.50,1477.50,1477.50,1477.50,1,0,1.00
11/14/2007,18:16,1477.50,1477.50,1477.50,1477.50,67,0,67.00
11/14/2007,18:17,1477.50,1477.50,1477.50,1477.50,44,0,44.00
11/14/2007,18:18,1477.50,1477.50,1477.50,1477.50,7,0,7.00
11/14/2007,18:19,1477.50,1477.50,1477.50,1477.50,11,0,11.00
11/14/2007,18:20,1477.50,1477.75,1477.50,1477.50,6,3,9.00
11/14/2007,18:21,1477.50,1477.75,1477.50,1477.50,4,6,10.00
11/14/2007,18:22,1477.50,1477.50,1477.50,1477.50,0,2,2.00
11/14/2007,18:23,1477.50,1477.50,1477.50,1477.50,0,7,7.00
11/14/2007,18:24,1477.75,1478.00,1477.75,1478.00,92,0,92.00
11/14/2007,18:25,1478.25,1478.50,1478.25,1478.25,14,30,44.00
11/14/2007,18:26,1478.25,1478.25,1478.00,1478.25,2,18,20.00
11/14/2007,18:27,1478.25,1478.25,1478.25,1478.25,62,0,62.00
11/14/2007,18:28,1478.25,1478.25,1478.25,1478.25,6,0,6.00
11/14/2007,18:29,1478.25,1478.25,1478.00,1478.25,26,6,32.00
11/14/2007,18:30,1478.25,1478.50,1478.00,1478.25,34,41,75.00
11/14/2007,18:31,1478.25,1478.25,1478.25,1478.25,4,0,4.00
11/14/2007,18:32,1478.50,1478.50,1478.25,1478.25,2,3,5.00
11/14/2007,18:33,1478.50,1478.50,1478.50,1478.50,23,0,23.00
11/14/2007,18:34,1478.25,1478.50,1478.25,1478.50,5,60,65.00
11/14/2007,18:35,1478.50,1478.50,1478.25,1478.25,4,57,61.00
11/14/2007,18:36,1478.50,1478.50,1478.25,1478.25,3,1,4.00
11/14/2007,18:37,1478.25,1478.25,1478.25,1478.25,0,2,2.00
11/14/2007,18:38,1478.25,1478.25,1478.25,1478.25,0,92,92.00
11/14/2007,18:39,1478.25,1478.25,1478.25,1478.25,0,39,39.00
11/14/2007,18:41,1478.25,1478.50,1478.25,1478.50,1,5,6.00
11/14/2007,18:42,1478.50,1478.50,1478.50,1478.50,36,0,36.00
11/14/2007,18:43,1478.50,1478.50,1478.50,1478.50,3,0,3.00
11/14/2007,18:44,1478.50,1478.50,1478.50,1478.50,11,0,11.00
11/14/2007,18:45,1478.50,1478.50,1478.25,1478.25,1,15,16.00
11/14/2007,18:46,1478.25,1478.50,1478.00,1478.00,3,112,115.00
11/14/2007,18:47,1478.00,1478.00,1477.75,1477.75,0,28,28.00
11/14/2007,18:48,1477.50,1477.75,1477.50,1477.75,49,12,61.00
11/14/2007,18:49,1477.75,1478.00,1477.50,1477.50,4,10,14.00
11/14/2007,18:50,1477.50,1477.50,1477.50,1477.50,0,11,11.00
11/14/2007,18:52,1477.50,1477.50,1477.50,1477.50,0,2,2.00
11/14/2007,18:53,1477.75,1477.75,1477.75,1477.75,43,0,43.00
11/14/2007,18:55,1478.00,1478.00,1477.50,1477.50,2,94,96.00
11/14/2007,18:56,1477.75,1477.75,1477.75,1477.75,4,0,4.00
11/14/2007,18:57,1478.00,1478.00,1477.75,1478.00,42,23,65.00
11/14/2007,18:58,1477.50,1477.75,1477.50,1477.75,2,5,7.00
11/14/2007,18:59,1477.75,1477.75,1477.75,1477.75,1,0,1.00
11/14/2007,19:00,1477.75,1478.00,1477.50,1478.00,8,20,28.00
11/14/2007,19:01,1477.75,1477.75,1477.75,1477.75,0,1,1.00
11/14/2007,19:02,1477.75,1477.75,1477.50,1477.75,2,24,26.00
11/14/2007,19:03,1477.50,1477.50,1477.50,1477.50,0,2,2.00
11/14/2007,19:04,1477.50,1477.75,1477.25,1477.25,1,118,119.00
11/14/2007,19:05,1477.25,1477.50,1477.25,1477.50,6,1,7.00
11/14/2007,19:06,1477.50,1477.75,1477.50,1477.75,194,0,194.00
11/14/2007,19:07,1477.75,1478.75,1477.75,1477.75,222,83,305.00
11/14/2007,19:08,1478.00,1478.00,1478.00,1478.00,23,0,23.00
11/14/2007,19:09,1477.75,1477.75,1477.75,1477.75,0,1,1.00
11/14/2007,19:10,1478.00,1478.00,1478.00,1478.00,32,0,32.00
11/14/2007,19:11,1478.00,1478.25,1478.00,1478.25,4,0,4.00
11/14/2007,19:12,1478.25,1478.25,1478.25,1478.25,4,0,4.00
11/14/2007,19:13,1478.25,1478.50,1478.25,1478.50,20,0,20.00
11/14/2007,19:15,1478.50,1478.50,1478.50,1478.50,1,0,1.00
11/14/2007,19:16,1478.50,1478.75,1478.50,1478.75,75,0,75.00
11/14/2007,19:17,1478.75,1479.00,1478.75,1479.00,25,0,25.00
11/14/2007,19:18,1479.00,1479.00,1479.00,1479.00,23,0,23.00
11/14/2007,19:19,1479.00,1479.25,1479.00,1479.00,34,3,37.00
11/14/2007,19:20,1479.25,1479.75,1479.25,1479.50,71,1,72.00
11/14/2007,19:21,1479.50,1479.75,1479.25,1479.25,71,110,181.00
11/14/2007,19:22,1479.50,1479.75,1479.25,1479.25,10,25,35.00
11/14/2007,19:23,1479.50,1479.50,1479.25,1479.50,6,43,49.00
11/14/2007,19:25,1479.25,1479.25,1479.25,1479.25,0,21,21.00
11/14/2007,19:26,1479.25,1479.25,1478.25,1478.50,9,183,192.00
11/14/2007,19:27,1478.75,1479.50,1478.75,1479.50,136,0,136.00
11/14/2007,19:28,1479.50,1479.50,1479.25,1479.25,2,15,17.00
11/14/2007,19:30,1479.25,1479.50,1479.25,1479.50,4,21,25.00
11/14/2007,19:31,1479.50,1479.75,1479.25,1479.25,17,30,47.00
11/14/2007,19:32,1479.25,1479.75,1479.25,1479.50,22,2,24.00
11/14/2007,19:33,1479.50,1479.50,1479.50,1479.50,1,0,1.00
11/14/2007,19:34,1479.25,1479.50,1479.25,1479.50,1,11,12.00
11/14/2007,19:35,1479.25,1479.25,1479.25,1479.25,0,21,21.00
11/14/2007,19:36,1479.00,1479.25,1478.75,1478.75,3,65,68.00
11/14/2007,19:37,1478.75,1478.75,1478.50,1478.75,18,3,21.00
11/14/2007,19:38,1478.75,1478.75,1478.50,1478.50,1,5,6.00
11/14/2007,19:39,1478.50,1478.50,1478.50,1478.50,0,8,8.00
11/14/2007,19:40,1478.75,1478.75,1478.50,1478.50,6,4,10.00
11/14/2007,19:41,1478.50,1478.75,1478.50,1478.75,1,1,2.00
11/14/2007,19:44,1478.50,1478.50,1478.50,1478.50,0,5,5.00
11/14/2007,19:45,1478.50,1478.50,1478.50,1478.50,0,11,11.00
11/14/2007,19:46,1478.50,1478.50,1478.50,1478.50,0,3,3.00
11/14/2007,19:47,1478.50,1478.50,1478.25,1478.25,0,40,40.00
11/14/2007,19:48,1478.25,1478.25,1477.75,1478.00,3,26,29.00
11/14/2007,19:49,1477.75,1478.00,1477.75,1478.00,13,22,35.00
11/14/2007,19:50,1478.00,1478.00,1478.00,1478.00,1,0,1.00
11/14/2007,19:51,1478.00,1478.00,1477.75,1477.75,1,2,3.00
11/14/2007,19:52,1477.75,1477.75,1477.75,1477.75,0,21,21.00
11/14/2007,19:53,1477.75,1477.75,1477.75,1477.75,0,11,11.00
11/14/2007,19:54,1477.75,1478.00,1477.75,1477.75,5,5,10.00
11/14/2007,19:58,1478.00,1478.00,1477.75,1477.75,3,4,7.00
11/14/2007,19:59,1477.75,1477.75,1477.25,1477.50,2,109,111.00
11/14/2007,20:00,1477.50,1477.50,1477.25,1477.50,52,2,54.00
11/14/2007,20:01,1477.50,1477.50,1477.25,1477.50,15,4,19.00
11/14/2007,20:02,1477.50,1477.50,1477.25,1477.25,2,4,6.00
11/14/2007,20:03,1477.25,1477.50,1477.25,1477.50,40,5,45.00
11/14/2007,20:04,1477.50,1477.75,1477.50,1477.75,9,0,9.00
11/14/2007,20:05,1477.50,1477.75,1477.50,1477.75,1,2,3.00
11/14/2007,20:06,1477.50,1477.50,1477.25,1477.25,0,90,90.00
11/14/2007,20:07,1477.25,1477.25,1477.25,1477.25,0,8,8.00
11/14/2007,20:08,1477.25,1477.25,1477.00,1477.00,0,17,17.00
11/14/2007,20:09,1477.00,1477.25,1477.00,1477.25,6,2,8.00
11/14/2007,20:10,1477.25,1477.25,1477.25,1477.25,5,0,5.00
11/14/2007,20:11,1477.25,1477.25,1477.00,1477.00,12,1,13.00
11/14/2007,20:12,1477.25,1477.25,1477.25,1477.25,13,0,13.00
11/14/2007,20:13,1477.25,1477.25,1477.25,1477.25,6,0,6.00
11/14/2007,20:14,1477.50,1477.50,1477.50,1477.50,11,0,11.00
11/14/2007,20:15,1477.50,1477.50,1477.25,1477.25,5,2,7.00
11/14/2007,20:16,1477.50,1477.50,1477.50,1477.50,1,0,1.00
11/14/2007,20:17,1477.50,1477.50,1477.50,1477.50,5,0,5.00
11/14/2007,20:18,1477.25,1477.25,1477.25,1477.25,0,21,21.00
11/14/2007,20:19,1477.50,1477.50,1477.25,1477.25,2,5,7.00
11/14/2007,20:20,1477.50,1477.50,1477.25,1477.25,1,11,12.00
11/14/2007,20:21,1477.25,1477.25,1477.25,1477.25,0,19,19.00
11/14/2007,20:22,1477.25,1477.25,1477.25,1477.25,0,14,14.00
11/14/2007,20:23,1477.25,1477.25,1477.25,1477.25,0,21,21.00
11/14/2007,20:24,1477.25,1477.25,1477.00,1477.00,1,9,10.00
11/14/2007,20:25,1477.00,1477.00,1477.00,1477.00,0,11,11.00
11/14/2007,20:26,1477.25,1477.25,1477.25,1477.25,5,0,5.00
11/14/2007,20:27,1477.00,1477.00,1477.00,1477.00,0,186,186.00
11/14/2007,20:28,1477.25,1477.25,1477.25,1477.25,10,0,10.00
11/14/2007,20:29,1477.00,1477.00,1477.00,1477.00,0,1,1.00
11/14/2007,20:30,1477.00,1477.25,1477.00,1477.25,59,1,60.00
11/14/2007,20:31,1477.25,1477.25,1477.00,1477.00,5,15,20.00
11/14/2007,20:32,1477.00,1477.25,1477.00,1477.25,3,5,8.00
11/14/2007,20:33,1477.25,1477.25,1477.25,1477.25,6,0,6.00
11/14/2007,20:34,1477.25,1477.25,1477.25,1477.25,10,0,10.00
11/14/2007,20:35,1477.25,1477.25,1477.00,1477.25,6,7,13.00
11/14/2007,20:36,1477.25,1477.25,1477.25,1477.25,13,0,13.00
11/14/2007,20:37,1477.25,1477.25,1477.25,1477.25,6,0,6.00
11/14/2007,20:39,1477.25,1477.25,1477.25,1477.25,5,0,5.00
11/14/2007,20:40,1477.25,1477.25,1477.00,1477.00,2,1,3.00
11/14/2007,20:41,1477.25,1477.25,1477.00,1477.25,5,1,6.00
11/14/2007,20:42,1477.00,1477.00,1477.00,1477.00,0,30,30.00
11/14/2007,20:43,1477.00,1477.00,1476.75,1476.75,0,7,7.00
11/14/2007,20:45,1477.00,1477.00,1477.00,1477.00,2,0,2.00
11/14/2007,20:46,1476.75,1477.00,1476.75,1477.00,16,2,18.00
11/14/2007,20:47,1477.00,1477.00,1477.00,1477.00,26,0,26.00
11/14/2007,20:49,1477.00,1477.00,1476.75,1476.75,2,2,4.00
11/14/2007,20:50,1476.75,1477.00,1476.75,1477.00,4,1,5.00
11/14/2007,20:52,1477.00,1477.00,1476.75,1476.75,5,21,26.00
11/14/2007,20:53,1476.75,1476.75,1476.50,1476.75,13,42,55.00
11/14/2007,20:54,1476.75,1476.75,1476.75,1476.75,9,0,9.00
11/14/2007,20:56,1476.75,1476.75,1476.50,1476.50,16,2,18.00
11/14/2007,20:57,1476.75,1477.00,1476.75,1477.00,125,0,125.00
11/14/2007,20:58,1477.00,1477.00,1477.00,1477.00,4,0,4.00
11/14/2007,20:59,1477.00,1477.00,1476.75,1476.75,10,4,14.00
11/14/2007,21:00,1477.00,1477.75,1477.00,1477.50,67,4,71.00
11/14/2007,21:01,1477.75,1477.75,1477.00,1477.25,11,122,133.00
11/14/2007,21:02,1477.25,1477.25,1476.75,1476.75,6,12,18.00
11/14/2007,21:03,1477.00,1477.00,1477.00,1477.00,2,0,2.00
11/14/2007,21:05,1477.00,1477.25,1477.00,1477.25,104,0,104.00
11/14/2007,21:06,1477.00,1477.25,1477.00,1477.25,13,2,15.00
11/14/2007,21:07,1477.00,1477.00,1476.75,1476.75,0,8,8.00
11/14/2007,21:08,1477.00,1477.00,1477.00,1477.00,15,0,15.00
11/14/2007,21:09,1477.00,1477.00,1476.75,1477.00,52,1,53.00
11/14/2007,21:11,1477.00,1477.00,1477.00,1477.00,5,0,5.00
11/14/2007,21:12,1476.75,1477.00,1476.75,1477.00,9,3,12.00
11/14/2007,21:13,1476.75,1477.00,1476.75,1477.00,4,7,11.00
11/14/2007,21:14,1477.00,1477.00,1477.00,1477.00,11,0,11.00
11/14/2007,21:15,1477.00,1477.00,1477.00,1477.00,1,0,1.00
11/14/2007,21:16,1477.00,1477.00,1477.00,1477.00,37,0,37.00
11/14/2007,21:18,1477.00,1477.00,1477.00,1477.00,14,0,14.00
11/14/2007,21:19,1477.00,1477.00,1476.75,1476.75,3,5,8.00
11/14/2007,21:20,1476.75,1476.75,1476.75,1476.75,0,3,3.00
11/14/2007,21:21,1477.00,1477.00,1477.00,1477.00,12,0,12.00
11/14/2007,21:23,1477.00,1477.00,1477.00,1477.00,7,0,7.00
11/14/2007,21:24,1477.00,1477.00,1476.75,1476.75,8,27,35.00
11/14/2007,21:25,1476.50,1476.75,1476.50,1476.75,16,6,22.00
11/14/2007,21:26,1476.75,1476.75,1476.50,1476.50,16,11,27.00
11/14/2007,21:27,1476.50,1476.75,1476.50,1476.75,3,118,121.00
11/14/2007,21:28,1476.50,1476.75,1476.50,1476.50,1,50,51.00
11/14/2007,21:29,1476.75,1476.75,1476.75,1476.75,14,0,14.00
11/14/2007,21:30,1476.75,1476.75,1476.75,1476.75,9,0,9.00
11/14/2007,21:31,1476.75,1477.25,1476.75,1477.25,99,0,99.00
11/14/2007,21:32,1477.00,1477.00,1476.75,1476.75,0,3,3.00
11/14/2007,21:33,1476.75,1477.00,1476.75,1477.00,1,8,9.00
11/14/2007,21:34,1477.00,1477.00,1477.00,1477.00,1,0,1.00
11/14/2007,21:35,1477.00,1477.00,1477.00,1477.00,9,0,9.00
11/14/2007,21:36,1477.00,1477.00,1476.75,1476.75,1,2,3.00
11/14/2007,21:37,1477.00,1477.00,1476.75,1477.00,44,1,45.00
11/14/2007,21:38,1477.00,1477.00,1477.00,1477.00,10,0,10.00
11/14/2007,21:39,1477.00,1477.00,1477.00,1477.00,10,0,10.00
11/14/2007,21:40,1477.00,1477.00,1477.00,1477.00,8,0,8.00
11/14/2007,21:41,1477.00,1477.25,1477.00,1477.00,3,2,5.00
11/14/2007,21:42,1477.25,1477.25,1477.25,1477.25,20,0,20.00
11/14/2007,21:43,1477.25,1477.25,1477.00,1477.00,12,1,13.00
11/14/2007,21:44,1477.25,1477.25,1477.25,1477.25,6,0,6.00
11/14/2007,21:45,1477.25,1477.25,1477.25,1477.25,1,0,1.00
11/14/2007,21:46,1477.25,1477.25,1477.25,1477.25,6,0,6.00
11/14/2007,21:47,1477.25,1477.25,1477.00,1477.00,1,10,11.00
11/14/2007,21:48,1477.00,1477.00,1477.00,1477.00,0,6,6.00
11/14/2007,21:49,1477.00,1477.00,1477.00,1477.00,0,8,8.00
11/14/2007,21:50,1477.00,1477.00,1477.00,1477.00,0,10,10.00
11/14/2007,21:52,1477.00,1477.00,1477.00,1477.00,0,6,6.00
11/14/2007,21:53,1477.00,1477.00,1477.00,1477.00,0,15,15.00
11/14/2007,21:54,1477.00,1477.00,1477.00,1477.00,0,5,5.00
11/14/2007,21:56,1477.00,1477.00,1477.00,1477.00,0,2,2.00
11/14/2007,21:57,1477.00,1477.00,1477.00,1477.00,0,8,8.00
11/14/2007,21:58,1476.75,1477.00,1476.75,1477.00,1,4,5.00
11/14/2007,21:59,1477.00,1477.00,1477.00,1477.00,25,0,25.00
11/14/2007,22:00,1477.00,1477.00,1476.75,1477.00,37,1,38.00
11/14/2007,22:01,1477.00,1477.25,1476.75,1477.25,102,9,111.00
11/14/2007,22:02,1477.25,1477.25,1477.00,1477.00,15,3,18.00
11/14/2007,22:03,1477.00,1477.25,1477.00,1477.00,7,2,9.00
11/14/2007,22:05,1477.25,1477.25,1477.25,1477.25,9,0,9.00
11/14/2007,22:07,1477.00,1477.00,1477.00,1477.00,0,1,1.00
11/14/2007,22:08,1477.00,1477.00,1477.00,1477.00,0,1,1.00
11/14/2007,22:09,1477.25,1477.25,1476.75,1476.75,7,14,21.00
11/14/2007,22:10,1477.00,1477.00,1476.75,1476.75,1,2,3.00
11/14/2007,22:11,1476.75,1477.00,1476.75,1477.00,1,9,10.00
11/14/2007,22:12,1476.75,1477.00,1476.75,1476.75,1,6,7.00
11/14/2007,22:13,1476.75,1476.75,1476.75,1476.75,0,3,3.00
11/14/2007,22:14,1476.75,1477.00,1476.75,1477.00,3,3,6.00
11/14/2007,22:15,1477.00,1477.00,1477.00,1477.00,1,0,1.00
11/14/2007,22:17,1476.75,1476.75,1476.75,1476.75,0,2,2.00
11/14/2007,22:18,1476.50,1476.50,1476.50,1476.50,0,192,192.00
11/14/2007,22:19,1476.50,1476.50,1476.25,1476.50,61,142,203.00
11/14/2007,22:20,1476.50,1476.75,1476.50,1476.75,47,45,92.00
11/14/2007,22:21,1476.75,1476.75,1476.75,1476.75,2,0,2.00
11/14/2007,22:22,1476.50,1476.75,1476.50,1476.75,1,2,3.00
11/14/2007,22:23,1476.75,1477.00,1476.50,1477.00,7,1,8.00
11/14/2007,22:24,1476.50,1476.50,1476.50,1476.50,0,20,20.00
11/14/2007,22:25,1476.75,1476.75,1476.50,1476.50,2,2,4.00
11/14/2007,22:26,1477.00,1477.00,1476.75,1476.75,6,2,8.00
11/14/2007,22:27,1476.75,1476.75,1476.75,1476.75,0,1,1.00
11/14/2007,22:28,1476.50,1477.00,1476.50,1477.00,2,1,3.00
11/14/2007,22:29,1476.75,1476.75,1476.75,1476.75,0,1,1.00
11/14/2007,22:30,1477.00,1477.00,1477.00,1477.00,9,0,9.00
11/14/2007,22:31,1476.75,1477.00,1476.75,1477.00,6,6,12.00
11/14/2007,22:32,1477.00,1477.00,1476.75,1477.00,81,1,82.00
11/14/2007,22:34,1477.00,1477.00,1477.00,1477.00,2,0,2.00
11/14/2007,22:35,1477.00,1477.00,1477.00,1477.00,2,0,2.00
11/14/2007,22:36,1477.00,1477.00,1477.00,1477.00,22,0,22.00
11/14/2007,22:37,1477.25,1477.25,1477.25,1477.25,9,0,9.00
11/14/2007,22:40,1477.25,1477.25,1477.25,1477.25,12,0,12.00
11/14/2007,22:43,1477.25,1477.25,1477.25,1477.25,24,0,24.00
11/14/2007,22:45,1477.00,1477.25,1477.00,1477.25,1,32,33.00
11/14/2007,22:46,1477.25,1477.25,1477.00,1477.00,1,4,5.00
11/14/2007,22:47,1477.25,1477.25,1477.00,1477.00,3,25,28.00
11/14/2007,22:48,1477.00,1477.00,1477.00,1477.00,0,6,6.00
11/14/2007,22:49,1477.00,1477.00,1477.00,1477.00,0,42,42.00
11/14/2007,22:50,1477.00,1477.00,1477.00,1477.00,0,10,10.00
11/14/2007,22:51,1477.00,1477.00,1477.00,1477.00,0,5,5.00
11/14/2007,22:52,1477.00,1477.00,1476.75,1476.75,0,52,52.00
11/14/2007,22:53,1476.75,1476.75,1476.75,1476.75,0,11,11.00
11/14/2007,22:54,1477.00,1477.25,1477.00,1477.25,90,0,90.00
11/14/2007,22:55,1477.00,1477.00,1477.00,1477.00,0,1,1.00
11/14/2007,22:56,1477.00,1477.00,1477.00,1477.00,0,15,15.00
11/14/2007,22:57,1477.00,1477.00,1477.00,1477.00,0,2,2.00
11/14/2007,22:58,1477.00,1477.00,1477.00,1477.00,0,15,15.00
11/14/2007,22:59,1476.75,1476.75,1476.75,1476.75,0,3,3.00
11/14/2007,23:00,1477.00,1477.00,1476.50,1476.50,6,13,19.00
11/14/2007,23:01,1476.75,1477.00,1476.75,1476.75,33,5,38.00
11/14/2007,23:02,1477.00,1477.00,1477.00,1477.00,34,0,34.00
11/14/2007,23:04,1477.00,1477.00,1477.00,1477.00,3,0,3.00
11/14/2007,23:05,1477.25,1477.25,1477.25,1477.25,6,0,6.00
11/14/2007,23:06,1477.25,1477.25,1477.25,1477.25,23,0,23.00
11/14/2007,23:07,1477.25,1477.25,1477.00,1477.00,2,38,40.00
11/14/2007,23:10,1476.75,1476.75,1476.75,1476.75,0,12,12.00
11/14/2007,23:11,1477.00,1477.00,1476.50,1477.00,7,34,41.00
11/14/2007,23:13,1476.75,1476.75,1476.75,1476.75,0,4,4.00
11/14/2007,23:14,1476.75,1476.75,1476.75,1476.75,0,14,14.00
11/14/2007,23:15,1476.75,1476.75,1476.50,1476.50,0,9,9.00
11/14/2007,23:16,1476.75,1476.75,1476.75,1476.75,1,0,1.00
11/14/2007,23:17,1476.75,1476.75,1476.75,1476.75,8,0,8.00
11/14/2007,23:18,1476.50,1476.50,1476.50,1476.50,0,3,3.00
11/14/2007,23:19,1476.50,1476.50,1476.50,1476.50,0,30,30.00
11/14/2007,23:20,1476.75,1476.75,1476.75,1476.75,16,0,16.00
11/14/2007,23:21,1476.75,1476.75,1476.75,1476.75,1,0,1.00
11/14/2007,23:22,1477.00,1477.00,1477.00,1477.00,6,0,6.00
11/14/2007,23:23,1477.00,1477.00,1477.00,1477.00,3,0,3.00
11/14/2007,23:24,1477.00,1477.00,1477.00,1477.00,3,0,3.00
11/14/2007,23:26,1476.75,1476.75,1476.75,1476.75,0,35,35.00
11/14/2007,23:27,1476.75,1476.75,1476.75,1476.75,0,1,1.00
11/14/2007,23:28,1476.75,1477.00,1476.75,1476.75,6,25,31.00
11/14/2007,23:30,1476.75,1476.75,1476.75,1476.75,0,21,21.00
11/14/2007,23:31,1477.00,1477.00,1477.00,1477.00,39,0,39.00
11/14/2007,23:32,1477.00,1477.00,1477.00,1477.00,3,0,3.00
11/14/2007,23:33,1477.00,1477.00,1477.00,1477.00,1,0,1.00
11/14/2007,23:34,1477.00,1477.00,1477.00,1477.00,23,0,23.00
11/14/2007,23:35,1477.00,1477.00,1477.00,1477.00,2,0,2.00
11/14/2007,23:36,1477.00,1477.00,1477.00,1477.00,17,0,17.00
11/14/2007,23:38,1477.00,1477.00,1476.75,1477.00,92,1,93.00
11/14/2007,23:39,1477.00,1477.00,1476.75,1476.75,6,1,7.00
11/14/2007,23:40,1476.75,1477.00,1476.75,1477.00,2,3,5.00
11/14/2007,23:43,1476.75,1476.75,1476.75,1476.75,0,7,7.00
11/14/2007,23:45,1476.75,1477.00,1476.75,1476.75,1,36,37.00
11/14/2007,23:46,1476.75,1476.75,1476.25,1476.25,0,111,111.00
11/14/2007,23:47,1476.25,1476.50,1476.25,1476.50,11,1,12.00
11/14/2007,23:48,1476.25,1476.25,1476.00,1476.25,5,91,96.00
11/14/2007,23:49,1476.25,1476.25,1476.25,1476.25,89,0,89.00
11/14/2007,23:50,1476.00,1476.00,1476.00,1476.00,0,7,7.00
11/14/2007,23:51,1476.25,1476.25,1476.25,1476.25,23,0,23.00
11/14/2007,23:52,1476.25,1476.25,1476.25,1476.25,1,0,1.00
11/14/2007,23:53,1476.25,1476.25,1476.25,1476.25,2,0,2.00
11/14/2007,23:54,1476.25,1476.25,1476.25,1476.25,1,0,1.00
11/14/2007,23:55,1476.25,1476.25,1476.25,1476.25,44,0,44.00
11/14/2007,23:56,1476.25,1476.25,1476.25,1476.25,6,0,6.00
11/14/2007,23:57,1476.25,1476.25,1476.25,1476.25,10,0,10.00
11/14/2007,23:58,1476.00,1476.00,1476.00,1476.00,0,1,1.00
11/14/2007,23:59,1476.00,1476.25,1476.00,1476.25,1,85,86.00
11/15/2007,00:01,1476.00,1476.00,1476.00,1476.00,0,42,42.00
11/15/2007,00:02,1476.00,1476.25,1476.00,1476.25,62,1,63.00
11/15/2007,00:03,1476.25,1476.25,1476.25,1476.25,16,0,16.00
11/15/2007,00:04,1476.25,1476.25,1476.25,1476.25,23,0,23.00
11/15/2007,00:05,1476.25,1476.75,1476.25,1476.75,205,0,205.00
11/15/2007,00:06,1477.00,1477.00,1476.25,1476.25,12,68,80.00
11/15/2007,00:08,1476.50,1476.50,1476.50,1476.50,8,0,8.00
11/15/2007,00:09,1476.50,1476.50,1476.25,1476.25,9,1,10.00
11/15/2007,00:10,1476.25,1476.25,1476.00,1476.00,2,328,330.00
11/15/2007,00:11,1476.00,1476.00,1476.00,1476.00,0,101,101.00
11/15/2007,00:12,1476.25,1476.25,1476.25,1476.25,5,0,5.00
11/15/2007,00:13,1476.00,1476.25,1476.00,1476.25,7,5,12.00
11/15/2007,00:14,1476.25,1476.25,1476.00,1476.00,2,36,38.00
11/15/2007,00:15,1476.00,1476.50,1476.00,1476.50,82,20,102.00
11/15/2007,00:16,1476.50,1476.50,1476.25,1476.25,100,10,110.00
11/15/2007,00:19,1476.50,1476.50,1476.50,1476.50,6,0,6.00
11/15/2007,00:20,1476.25,1476.25,1476.25,1476.25,0,13,13.00
11/15/2007,00:21,1476.25,1476.25,1476.00,1476.00,0,3,3.00
11/15/2007,00:22,1476.00,1476.00,1476.00,1476.00,0,50,50.00
11/15/2007,00:23,1476.00,1476.25,1476.00,1476.00,11,40,51.00
11/15/2007,00:24,1476.00,1476.25,1476.00,1476.00,4,2,6.00
11/15/2007,00:25,1476.25,1476.25,1476.25,1476.25,6,0,6.00
11/15/2007,00:26,1476.00,1476.25,1476.00,1476.25,6,5,11.00
11/15/2007,00:27,1476.25,1476.25,1476.25,1476.25,24,0,24.00
11/15/2007,00:28,1476.00,1476.25,1476.00,1476.25,6,106,112.00
11/15/2007,00:29,1476.00,1476.00,1476.00,1476.00,0,15,15.00
11/15/2007,00:30,1476.25,1476.25,1476.25,1476.25,8,0,8.00
11/15/2007,00:31,1476.25,1476.25,1476.25,1476.25,3,0,3.00
11/15/2007,00:32,1476.25,1476.25,1476.00,1476.00,1,2,3.00
11/15/2007,00:33,1476.00,1476.25,1476.00,1476.25,2,101,103.00
11/15/2007,00:34,1476.25,1476.25,1476.25,1476.25,6,0,6.00
11/15/2007,00:35,1476.25,1476.25,1476.00,1476.00,11,2,13.00
11/15/2007,00:36,1476.25,1476.25,1476.00,1476.00,8,1,9.00
11/15/2007,00:37,1476.25,1476.25,1476.00,1476.00,2,3,5.00
11/15/2007,00:38,1476.00,1476.00,1476.00,1476.00,0,93,93.00
11/15/2007,00:39,1476.00,1476.00,1476.00,1476.00,0,19,19.00
11/15/2007,00:40,1476.25,1476.25,1476.25,1476.25,3,0,3.00
11/15/2007,00:41,1476.00,1476.00,1475.75,1475.75,0,54,54.00
11/15/2007,00:42,1476.00,1476.00,1476.00,1476.00,7,0,7.00
11/15/2007,00:44,1475.75,1475.75,1475.75,1475.75,0,16,16.00
11/15/2007,00:45,1476.00,1476.00,1476.00,1476.00,25,0,25.00
11/15/2007,00:46,1476.25,1476.25,1476.25,1476.25,3,0,3.00
11/15/2007,00:47,1476.25,1476.25,1476.25,1476.25,14,0,14.00
11/15/2007,00:48,1476.25,1476.25,1476.25,1476.25,1,0,1.00
11/15/2007,00:49,1476.25,1476.25,1476.00,1476.25,2,2,4.00
11/15/2007,00:50,1476.25,1476.25,1476.00,1476.25,4,15,19.00
11/15/2007,00:51,1476.25,1476.25,1476.25,1476.25,2,0,2.00
11/15/2007,00:52,1476.00,1476.00,1476.00,1476.00,0,4,4.00
11/15/2007,00:53,1476.25,1476.25,1476.00,1476.00,6,40,46.00
11/15/2007,00:54,1476.00,1476.00,1476.00,1476.00,0,46,46.00
11/15/2007,00:56,1476.00,1476.00,1475.75,1475.75,0,6,6.00
11/15/2007,00:57,1476.00,1476.00,1475.75,1475.75,6,3,9.00
11/15/2007,00:58,1476.00,1476.00,1475.50,1475.50,1,79,80.00
11/15/2007,00:59,1475.75,1475.75,1475.50,1475.50,14,3,17.00
11/15/2007,01:00,1475.75,1475.75,1475.50,1475.75,4,3,7.00
11/15/2007,01:01,1475.75,1476.00,1475.75,1475.75,172,103,275.00
11/15/2007,01:02,1476.00,1476.50,1476.00,1476.50,192,10,202.00
11/15/2007,01:03,1476.50,1477.25,1476.50,1477.00,252,37,289.00
11/15/2007,01:04,1477.25,1477.50,1477.00,1477.25,178,55,233.00
11/15/2007,01:05,1477.00,1477.50,1477.00,1477.50,210,88,298.00
11/15/2007,01:06,1477.25,1477.50,1477.00,1477.25,30,40,70.00
11/15/2007,01:07,1477.25,1477.25,1477.00,1477.25,14,54,68.00
11/15/2007,01:08,1477.50,1477.50,1477.25,1477.25,1,37,38.00
11/15/2007,01:09,1477.25,1477.50,1477.25,1477.25,71,121,192.00
11/15/2007,01:10,1477.50,1478.00,1477.50,1477.75,71,88,159.00
11/15/2007,01:11,1477.75,1478.50,1477.75,1478.25,130,86,216.00
11/15/2007,01:12,1478.25,1478.75,1478.25,1478.25,127,50,177.00
11/15/2007,01:13,1478.25,1478.25,1477.75,1478.00,10,32,42.00
11/15/2007,01:14,1477.75,1477.75,1477.75,1477.75,0,26,26.00
11/15/2007,01:15,1478.00,1478.00,1477.50,1477.75,3,74,77.00
11/15/2007,01:16,1477.75,1477.75,1477.50,1477.50,20,16,36.00
11/15/2007,01:17,1477.50,1477.75,1477.50,1477.75,63,2,65.00
11/15/2007,01:18,1477.75,1478.00,1477.75,1477.75,116,1,117.00
11/15/2007,01:20,1478.00,1478.25,1478.00,1478.25,43,0,43.00
11/15/2007,01:21,1478.00,1478.25,1478.00,1478.25,24,9,33.00
11/15/2007,01:22,1478.25,1478.25,1478.25,1478.25,84,0,84.00
11/15/2007,01:23,1478.50,1479.25,1478.50,1479.25,308,27,335.00
11/15/2007,01:24,1479.25,1479.25,1478.50,1478.50,4,94,98.00
11/15/2007,01:25,1478.75,1479.00,1478.75,1479.00,75,0,75.00
11/15/2007,01:26,1479.00,1480.00,1479.00,1479.25,384,57,441.00
11/15/2007,01:27,1479.50,1479.75,1479.00,1479.00,41,9,50.00
11/15/2007,01:28,1479.25,1479.50,1479.00,1479.50,10,184,194.00
11/15/2007,01:29,1479.25,1479.50,1479.00,1479.50,925,96,1021.00
11/15/2007,01:30,1479.50,1480.00,1479.50,1479.75,330,13,343.00
11/15/2007,01:31,1480.00,1481.00,1479.75,1480.75,580,139,719.00
11/15/2007,01:32,1480.75,1481.50,1480.50,1481.25,577,46,623.00
11/15/2007,01:33,1481.50,1481.50,1481.25,1481.25,23,46,69.00
11/15/2007,01:34,1481.50,1481.50,1481.25,1481.25,253,48,301.00
11/15/2007,01:35,1481.25,1481.50,1481.00,1481.25,73,71,144.00
11/15/2007,01:36,1481.25,1482.00,1481.25,1481.25,374,162,536.00
11/15/2007,01:37,1481.25,1481.25,1481.00,1481.00,25,19,44.00
11/15/2007,01:38,1481.00,1481.25,1481.00,1481.00,7,23,30.00
11/15/2007,01:39,1481.00,1481.25,1481.00,1481.00,19,35,54.00
11/15/2007,01:40,1481.00,1481.25,1480.50,1480.75,69,131,200.00
11/15/2007,01:41,1480.75,1480.75,1480.50,1480.50,55,21,76.00
11/15/2007,01:42,1480.50,1480.75,1480.50,1480.50,20,15,35.00
11/15/2007,01:43,1481.00,1481.00,1480.50,1480.75,11,20,31.00
11/15/2007,01:44,1481.00,1481.25,1480.75,1481.00,33,15,48.00
11/15/2007,01:45,1480.75,1480.75,1480.50,1480.75,14,43,57.00
11/15/2007,01:46,1480.75,1480.75,1480.50,1480.50,52,6,58.00
11/15/2007,01:47,1480.50,1480.75,1480.50,1480.50,1,16,17.00
11/15/2007,01:48,1480.50,1480.50,1480.50,1480.50,0,37,37.00
11/15/2007,01:49,1480.50,1480.50,1480.25,1480.50,18,40,58.00
11/15/2007,01:50,1480.25,1480.50,1479.75,1479.75,21,201,222.00
11/15/2007,01:51,1479.75,1480.00,1479.50,1479.75,25,73,98.00
11/15/2007,01:52,1479.75,1480.00,1479.50,1479.75,86,26,112.00
11/15/2007,01:53,1479.75,1479.75,1479.25,1479.75,14,220,234.00
11/15/2007,01:54,1479.75,1479.75,1479.50,1479.50,29,48,77.00
11/15/2007,01:55,1479.50,1479.50,1479.00,1479.25,19,59,78.00
11/15/2007,01:56,1479.25,1479.25,1478.75,1478.75,4,220,224.00
11/15/2007,01:57,1478.75,1479.00,1478.50,1478.75,17,33,50.00
11/15/2007,01:58,1478.75,1478.75,1478.25,1478.75,92,119,211.00
11/15/2007,01:59,1478.50,1478.75,1478.00,1478.50,180,91,271.00
11/15/2007,02:00,1478.75,1479.00,1478.50,1478.75,15,28,43.00
11/15/2007,02:01,1478.50,1479.50,1478.50,1479.25,277,148,425.00
11/15/2007,02:02,1479.50,1480.25,1479.25,1480.00,263,34,297.00
11/15/2007,02:03,1480.00,1481.00,1480.00,1480.50,168,127,295.00
11/15/2007,02:04,1480.25,1480.75,1480.00,1480.00,147,264,411.00
11/15/2007,02:05,1480.25,1480.25,1479.75,1480.00,25,42,67.00
11/15/2007,02:06,1480.25,1480.25,1479.50,1480.00,184,246,430.00
11/15/2007,02:07,1480.00,1481.25,1480.00,1481.25,526,68,594.00
11/15/2007,02:08,1481.50,1481.75,1480.75,1481.25,105,229,334.00
11/15/2007,02:09,1481.25,1481.50,1481.25,1481.25,107,190,297.00
11/15/2007,02:10,1481.25,1481.50,1481.00,1481.25,21,152,173.00
11/15/2007,02:11,1481.25,1481.50,1481.25,1481.25,57,203,260.00
11/15/2007,02:12,1481.25,1481.50,1481.00,1481.50,244,41,285.00
11/15/2007,02:13,1481.50,1481.75,1481.25,1481.50,161,40,201.00
11/15/2007,02:14,1481.50,1481.50,1481.00,1481.50,131,62,193.00
11/15/2007,02:15,1481.25,1481.75,1481.00,1481.00,14,156,170.00
11/15/2007,02:16,1481.00,1481.50,1481.00,1481.25,44,84,128.00
11/15/2007,02:17,1481.25,1481.25,1480.50,1480.50,35,269,304.00
11/15/2007,02:18,1480.50,1480.50,1479.00,1479.25,55,432,487.00
11/15/2007,02:19,1479.25,1480.00,1479.25,1479.75,181,52,233.00
11/15/2007,02:20,1480.00,1480.25,1479.75,1480.00,42,35,77.00
11/15/2007,02:21,1480.00,1480.00,1479.25,1479.50,45,110,155.00
11/15/2007,02:22,1479.25,1479.50,1478.50,1478.50,19,256,275.00
11/15/2007,02:23,1478.50,1478.75,1478.00,1478.50,111,322,433.00
11/15/2007,02:24,1478.25,1478.25,1477.25,1477.50,83,552,635.00
11/15/2007,02:25,1477.25,1477.75,1476.75,1476.75,249,782,1031.00
11/15/2007,02:26,1476.75,1477.50,1476.50,1477.00,138,122,260.00
11/15/2007,02:27,1476.75,1477.75,1476.75,1477.50,244,71,315.00
11/15/2007,02:28,1477.50,1477.75,1476.50,1476.75,12,184,196.00
11/15/2007,02:29,1476.75,1476.75,1476.25,1476.25,38,205,243.00
11/15/2007,02:30,1476.50,1477.25,1476.25,1477.25,158,211,369.00
11/15/2007,02:31,1477.00,1477.25,1477.00,1477.25,4,46,50.00
11/15/2007,02:32,1477.00,1477.25,1477.00,1477.25,22,17,39.00
11/15/2007,02:33,1477.25,1478.00,1477.25,1477.75,350,91,441.00
11/15/2007,02:34,1477.75,1478.50,1477.75,1478.25,113,9,122.00
11/15/2007,02:35,1478.50,1478.50,1478.00,1478.25,33,63,96.00
11/15/2007,02:36,1478.00,1478.50,1478.00,1478.50,31,17,48.00
11/15/2007,02:37,1478.50,1478.50,1478.00,1478.00,80,454,534.00
11/15/2007,02:38,1478.00,1478.50,1478.00,1478.50,68,132,200.00
11/15/2007,02:39,1478.25,1478.50,1477.75,1478.00,52,191,243.00
11/15/2007,02:40,1478.25,1478.75,1477.75,1477.75,100,347,447.00
11/15/2007,02:41,1477.50,1478.25,1477.50,1477.75,32,69,101.00
11/15/2007,02:42,1477.75,1477.75,1477.50,1477.50,0,102,102.00
11/15/2007,02:43,1477.25,1477.75,1476.75,1477.25,204,128,332.00
11/15/2007,02:44,1477.25,1477.50,1476.75,1477.00,126,307,433.00
11/15/2007,02:45,1477.00,1477.25,1476.50,1476.75,89,251,340.00
11/15/2007,02:46,1476.75,1477.00,1476.25,1476.75,200,502,702.00
11/15/2007,02:47,1476.75,1477.00,1475.75,1475.75,237,533,770.00
11/15/2007,02:48,1475.75,1477.25,1475.75,1477.00,692,149,841.00
11/15/2007,02:49,1477.00,1477.00,1476.00,1476.00,301,477,778.00
11/15/2007,02:50,1476.25,1476.50,1476.25,1476.50,313,47,360.00
11/15/2007,02:51,1476.50,1477.00,1476.25,1476.75,265,3,268.00
11/15/2007,02:52,1476.75,1477.00,1476.75,1477.00,43,67,110.00
11/15/2007,02:53,1477.00,1477.00,1475.75,1475.75,82,354,436.00
11/15/2007,02:54,1475.75,1476.00,1475.25,1475.25,156,978,1134.00
11/15/2007,02:55,1475.25,1475.75,1475.00,1475.25,450,596,1046.00
11/15/2007,02:56,1475.50,1475.75,1475.25,1475.50,113,156,269.00
11/15/2007,02:57,1475.25,1475.75,1475.25,1475.25,126,112,238.00
11/15/2007,02:58,1475.75,1476.00,1475.25,1475.50,172,69,241.00
11/15/2007,02:59,1475.50,1475.50,1475.00,1475.25,193,380,573.00
11/15/2007,03:00,1475.25,1475.25,1475.00,1475.00,132,72,204.00
11/15/2007,03:01,1475.00,1475.00,1474.00,1474.75,217,1584,1801.00
11/15/2007,03:02,1474.75,1475.00,1474.25,1474.75,460,486,946.00
11/15/2007,03:03,1474.75,1475.25,1474.75,1474.75,312,176,488.00
11/15/2007,03:04,1475.00,1475.25,1474.75,1475.00,89,64,153.00
11/15/2007,03:05,1475.00,1475.25,1474.75,1474.75,266,473,739.00
11/15/2007,03:06,1474.75,1475.00,1474.50,1474.75,168,338,506.00
11/15/2007,03:07,1474.50,1474.50,1473.25,1473.25,205,1090,1295.00
11/15/2007,03:08,1473.25,1474.00,1473.00,1473.50,142,483,625.00
11/15/2007,03:09,1473.25,1473.50,1473.00,1473.00,6,111,117.00
11/15/2007,03:10,1473.00,1473.25,1472.75,1472.75,259,1133,1392.00
11/15/2007,03:11,1473.00,1473.00,1472.50,1472.75,90,60,150.00
11/15/2007,03:12,1473.00,1473.25,1472.50,1473.25,201,250,451.00
11/15/2007,03:13,1473.25,1473.25,1472.50,1472.75,165,169,334.00
11/15/2007,03:14,1473.00,1473.25,1472.75,1473.00,149,131,280.00
11/15/2007,03:15,1473.00,1473.00,1471.50,1471.50,22,1181,1203.00
11/15/2007,03:16,1471.50,1472.25,1471.50,1472.25,264,284,548.00
11/15/2007,03:17,1472.00,1472.50,1471.25,1471.25,221,439,660.00
11/15/2007,03:18,1471.25,1472.00,1471.25,1471.75,163,397,560.00
11/15/2007,03:19,1472.00,1472.00,1471.25,1471.75,235,234,469.00
11/15/2007,03:20,1472.00,1473.00,1471.50,1473.00,394,78,472.00
11/15/2007,03:21,1473.00,1473.25,1471.75,1471.75,241,640,881.00
11/15/2007,03:22,1472.00,1472.50,1471.75,1472.50,195,69,264.00
11/15/2007,03:23,1472.50,1472.50,1472.25,1472.50,54,7,61.00
11/15/2007,03:24,1472.25,1472.25,1471.50,1472.00,118,146,264.00
11/15/2007,03:25,1471.75,1471.75,1471.50,1471.75,8,174,182.00
11/15/2007,03:26,1471.50,1472.00,1471.50,1471.75,92,127,219.00
11/15/2007,03:27,1472.00,1472.00,1471.50,1471.50,39,159,198.00
11/15/2007,03:28,1471.75,1472.00,1471.50,1472.00,69,54,123.00
11/15/2007,03:29,1471.75,1472.50,1471.75,1472.50,158,44,202.00
11/15/2007,03:30,1472.50,1473.00,1472.25,1472.50,276,204,480.00
11/15/2007,03:31,1472.50,1472.50,1472.00,1472.00,26,149,175.00
11/15/2007,03:32,1471.75,1472.50,1471.75,1472.25,217,42,259.00
11/15/2007,03:33,1472.50,1472.75,1472.50,1472.50,304,138,442.00
11/15/2007,03:34,1472.50,1473.00,1472.50,1472.75,113,37,150.00
11/15/2007,03:35,1473.00,1473.75,1473.00,1473.50,706,156,862.00
11/15/2007,03:36,1473.50,1473.50,1473.00,1473.00,0,73,73.00
11/15/2007,03:37,1473.25,1473.50,1473.00,1473.25,83,84,167.00
11/15/2007,03:38,1473.25,1473.25,1473.00,1473.00,18,105,123.00
11/15/2007,03:39,1473.00,1473.25,1472.75,1473.00,223,248,471.00
11/15/2007,03:40,1473.00,1473.00,1472.75,1473.00,249,5,254.00
11/15/2007,03:41,1473.00,1473.00,1472.75,1472.75,4,16,20.00
11/15/2007,03:42,1473.00,1473.00,1473.00,1473.00,66,0,66.00
11/15/2007,03:43,1473.00,1473.25,1473.00,1473.00,11,6,17.00
11/15/2007,03:44,1473.00,1473.25,1472.75,1473.25,212,51,263.00
11/15/2007,03:45,1473.25,1473.25,1473.25,1473.25,74,0,74.00
11/15/2007,03:46,1473.25,1473.25,1473.25,1473.25,44,0,44.00
11/15/2007,03:47,1473.25,1473.25,1473.25,1473.25,18,0,18.00
11/15/2007,03:48,1473.00,1473.25,1473.00,1473.00,28,16,44.00
11/15/2007,03:49,1473.25,1473.25,1473.00,1473.25,24,30,54.00
11/15/2007,03:50,1473.00,1473.00,1472.75,1473.00,16,100,116.00
11/15/2007,03:51,1473.00,1473.25,1472.75,1473.25,138,47,185.00
11/15/2007,03:52,1473.25,1473.25,1473.00,1473.25,30,10,40.00
11/15/2007,03:53,1473.25,1473.25,1473.00,1473.00,20,172,192.00
11/15/2007,03:54,1473.00,1473.00,1472.75,1472.75,14,113,127.00
11/15/2007,03:55,1472.75,1473.00,1472.75,1473.00,30,6,36.00
11/15/2007,03:56,1472.75,1473.00,1472.75,1472.75,1,3,4.00
11/15/2007,03:57,1473.00,1473.00,1472.75,1473.00,46,5,51.00
11/15/2007,03:58,1473.00,1473.25,1473.00,1473.25,31,0,31.00
11/15/2007,03:59,1473.00,1473.00,1472.75,1472.75,0,14,14.00
11/15/2007,04:00,1472.75,1473.00,1472.75,1473.00,3,1,4.00
11/15/2007,04:01,1473.00,1473.50,1472.75,1473.50,321,29,350.00
11/15/2007,04:02,1473.50,1473.75,1473.25,1473.50,374,100,474.00
11/15/2007,04:03,1473.50,1473.75,1473.25,1473.50,29,369,398.00
11/15/2007,04:04,1473.25,1473.50,1472.50,1472.50,67,816,883.00
11/15/2007,04:05,1472.50,1472.75,1471.00,1471.50,493,1312,1805.00
11/15/2007,04:06,1471.50,1472.25,1471.00,1472.00,250,315,565.00
11/15/2007,04:07,1472.00,1472.25,1471.75,1472.00,223,311,534.00
11/15/2007,04:08,1472.00,1472.00,1471.75,1471.75,64,118,182.00
11/15/2007,04:09,1471.75,1471.75,1471.50,1471.75,5,173,178.00
11/15/2007,04:10,1471.50,1471.50,1471.00,1471.25,131,240,371.00
11/15/2007,04:11,1471.25,1472.00,1471.00,1472.00,417,212,629.00
11/15/2007,04:12,1472.00,1472.25,1472.00,1472.00,17,139,156.00
11/15/2007,04:13,1472.25,1472.75,1472.25,1472.50,129,11,140.00
11/15/2007,04:14,1472.50,1472.75,1472.25,1472.50,82,130,212.00
11/15/2007,04:15,1472.50,1473.00,1472.25,1472.25,150,104,254.00
11/15/2007,04:16,1472.50,1472.50,1472.00,1472.00,5,110,115.00
11/15/2007,04:17,1472.25,1472.25,1471.75,1472.00,4,46,50.00
11/15/2007,04:18,1472.00,1472.00,1471.50,1472.00,81,206,287.00
11/15/2007,04:19,1471.75,1472.00,1471.75,1471.75,2,8,10.00
11/15/2007,04:20,1471.75,1471.75,1471.50,1471.75,12,46,58.00
11/15/2007,04:21,1471.75,1472.00,1471.50,1471.75,62,66,128.00
11/15/2007,04:22,1472.00,1472.00,1471.25,1471.75,56,314,370.00
11/15/2007,04:23,1471.25,1471.50,1470.75,1471.00,122,284,406.00
11/15/2007,04:24,1471.00,1471.50,1470.75,1470.75,58,128,186.00
11/15/2007,04:25,1470.75,1471.00,1470.25,1470.50,274,448,722.00
11/15/2007,04:26,1470.50,1470.50,1469.50,1469.75,199,764,963.00
11/15/2007,04:27,1469.75,1470.25,1469.50,1469.50,224,314,538.00
11/15/2007,04:28,1469.75,1470.50,1469.50,1470.50,394,179,573.00
11/15/2007,04:29,1470.25,1470.50,1470.25,1470.50,73,274,347.00
11/15/2007,04:30,1470.25,1470.75,1470.25,1470.50,226,204,430.00
11/15/2007,04:31,1470.75,1470.75,1470.00,1470.00,30,348,378.00
11/15/2007,04:32,1470.25,1470.75,1470.25,1470.50,83,4,87.00
11/15/2007,04:33,1470.75,1470.75,1470.50,1470.75,82,2,84.00
11/15/2007,04:34,1470.50,1471.50,1470.25,1471.25,361,352,713.00
11/15/2007,04:35,1471.25,1471.50,1471.25,1471.50,71,252,323.00
11/15/2007,04:36,1471.75,1471.75,1471.25,1471.25,28,199,227.00
11/15/2007,04:37,1471.50,1471.50,1470.50,1470.75,187,428,615.00
11/15/2007,04:38,1470.75,1471.50,1470.50,1471.00,277,171,448.00
11/15/2007,04:39,1471.00,1471.50,1471.00,1471.25,59,25,84.00
11/15/2007,04:40,1471.25,1471.25,1471.00,1471.25,94,93,187.00
11/15/2007,04:41,1471.50,1471.50,1471.00,1471.25,18,38,56.00
11/15/2007,04:42,1471.25,1471.50,1470.75,1470.75,7,74,81.00
11/15/2007,04:43,1470.75,1471.25,1470.75,1471.00,54,45,99.00
11/15/2007,04:44,1471.25,1471.75,1470.75,1471.75,144,22,166.00
11/15/2007,04:45,1472.00,1472.25,1471.50,1472.00,461,62,523.00
11/15/2007,04:46,1472.00,1472.00,1470.75,1471.25,139,537,676.00
11/15/2007,04:47,1471.25,1471.25,1470.75,1471.00,84,49,133.00
11/15/2007,04:48,1471.00,1471.25,1470.75,1471.25,268,27,295.00
11/15/2007,04:49,1471.00,1471.00,1470.25,1470.50,38,248,286.00
11/15/2007,04:50,1470.50,1470.50,1469.75,1470.00,107,608,715.00
11/15/2007,04:51,1470.00,1470.25,1469.75,1469.75,85,99,184.00
11/15/2007,04:52,1469.75,1470.00,1469.25,1470.00,158,391,549.00
11/15/2007,04:53,1470.00,1470.00,1469.50,1469.75,93,160,253.00
11/15/2007,04:54,1469.75,1470.00,1469.50,1469.75,331,194,525.00
11/15/2007,04:55,1469.75,1470.00,1469.00,1469.50,282,734,1016.00
11/15/2007,04:56,1469.50,1470.00,1469.50,1470.00,366,38,404.00
11/15/2007,04:57,1469.75,1470.25,1469.75,1469.75,161,107,268.00
11/15/2007,04:58,1469.75,1470.00,1469.75,1469.75,25,3,28.00
11/15/2007,04:59,1469.75,1470.00,1469.75,1470.00,35,85,120.00
11/15/2007,05:00,1470.00,1470.00,1469.50,1469.50,4,93,97.00
11/15/2007,05:01,1469.50,1470.00,1469.25,1470.00,92,83,175.00
11/15/2007,05:02,1470.00,1470.00,1469.75,1470.00,408,283,691.00
11/15/2007,05:03,1470.00,1470.75,1470.00,1470.50,541,17,558.00
11/15/2007,05:04,1470.50,1470.50,1469.75,1469.75,0,249,249.00
11/15/2007,05:05,1470.00,1470.00,1469.50,1469.75,223,404,627.00
11/15/2007,05:06,1469.50,1469.50,1468.75,1469.00,216,443,659.00
11/15/2007,05:07,1469.00,1469.25,1467.75,1468.00,349,2557,2906.00
11/15/2007,05:08,1468.00,1468.75,1468.00,1468.50,265,512,777.00
11/15/2007,05:09,1468.50,1469.00,1468.50,1468.75,103,70,173.00
11/15/2007,05:10,1468.75,1468.75,1468.25,1468.50,70,305,375.00
11/15/2007,05:11,1468.50,1468.75,1468.25,1468.75,201,76,277.00
11/15/2007,05:12,1468.50,1468.75,1468.50,1468.75,74,223,297.00
11/15/2007,05:13,1468.75,1469.25,1468.50,1469.00,512,119,631.00
11/15/2007,05:14,1469.00,1469.25,1468.75,1469.00,128,253,381.00
11/15/2007,05:15,1468.75,1469.25,1468.50,1469.00,208,267,475.00
11/15/2007,05:16,1468.75,1469.25,1468.75,1469.00,138,223,361.00
11/15/2007,05:17,1469.25,1469.50,1468.75,1469.25,219,86,305.00
11/15/2007,05:18,1469.25,1469.25,1469.00,1469.00,16,36,52.00
11/15/2007,05:19,1469.00,1469.25,1468.75,1469.00,315,120,435.00
11/15/2007,05:20,1469.25,1469.75,1469.00,1469.25,363,63,426.00
11/15/2007,05:21,1469.50,1470.75,1469.50,1470.50,901,115,1016.00
11/15/2007,05:22,1470.50,1471.00,1470.25,1470.25,271,235,506.00
11/15/2007,05:23,1470.25,1470.75,1470.25,1470.25,98,41,139.00
11/15/2007,05:24,1470.00,1470.50,1470.00,1470.50,37,132,169.00
11/15/2007,05:25,1470.50,1471.00,1470.50,1471.00,428,57,485.00
11/15/2007,05:26,1471.00,1471.25,1471.00,1471.25,138,17,155.00
11/15/2007,05:27,1471.25,1471.50,1471.00,1471.50,188,80,268.00
11/15/2007,05:28,1471.25,1471.50,1470.75,1470.75,4,230,234.00
11/15/2007,05:29,1470.75,1471.00,1470.00,1470.25,34,310,344.00
11/15/2007,05:30,1470.25,1470.50,1470.00,1470.50,288,97,385.00
11/15/2007,05:31,1470.50,1470.75,1470.25,1470.50,15,75,90.00
11/15/2007,05:32,1470.50,1470.75,1470.50,1470.75,48,1,49.00
11/15/2007,05:33,1470.75,1471.25,1470.50,1471.25,615,140,755.00
11/15/2007,05:34,1471.25,1471.75,1471.00,1471.75,584,79,663.00
11/15/2007,05:35,1471.75,1471.75,1471.25,1471.75,288,259,547.00
11/15/2007,05:36,1471.75,1472.50,1471.50,1472.25,735,74,809.00
11/15/2007,05:37,1472.00,1472.75,1472.00,1472.25,542,110,652.00
11/15/2007,05:38,1472.25,1472.50,1471.75,1471.75,27,106,133.00
11/15/2007,05:39,1471.75,1472.00,1471.75,1472.00,62,45,107.00
11/15/2007,05:40,1472.25,1472.25,1471.75,1472.00,3,48,51.00
11/15/2007,05:41,1471.75,1472.00,1471.75,1472.00,1,2,3.00
11/15/2007,05:42,1471.75,1472.00,1471.50,1471.75,22,86,108.00
11/15/2007,05:43,1471.75,1472.00,1471.75,1472.00,108,1,109.00
11/15/2007,05:44,1472.00,1472.00,1471.25,1471.75,196,296,492.00
11/15/2007,05:45,1471.50,1472.00,1471.25,1471.50,75,63,138.00
11/15/2007,05:46,1471.75,1471.75,1471.00,1471.25,60,216,276.00
11/15/2007,05:47,1471.50,1471.75,1471.00,1471.00,121,244,365.00
11/15/2007,05:48,1471.25,1471.25,1471.00,1471.25,36,1,37.00
11/15/2007,05:49,1471.25,1471.75,1471.25,1471.50,125,4,129.00
11/15/2007,05:50,1471.50,1471.75,1471.00,1471.50,34,63,97.00
11/15/2007,05:51,1471.50,1471.50,1471.25,1471.50,146,164,310.00
11/15/2007,05:52,1471.50,1471.50,1470.75,1471.00,236,127,363.00
11/15/2007,05:53,1471.00,1471.25,1471.00,1471.25,67,0,67.00
11/15/2007,05:54,1471.00,1471.75,1471.00,1471.50,196,16,212.00
11/15/2007,05:55,1471.50,1472.00,1471.50,1471.75,181,26,207.00
11/15/2007,05:56,1471.75,1472.00,1471.75,1472.00,126,0,126.00
11/15/2007,05:57,1472.00,1472.00,1471.00,1471.25,17,248,265.00
11/15/2007,05:58,1471.00,1471.50,1471.00,1471.25,87,17,104.00
11/15/2007,05:59,1471.25,1471.75,1471.25,1471.75,85,1,86.00
11/15/2007,06:00,1471.50,1471.50,1471.25,1471.50,59,19,78.00
11/15/2007,06:01,1471.25,1471.75,1471.00,1471.50,223,89,312.00
11/15/2007,06:02,1471.75,1472.25,1471.50,1472.00,288,46,334.00
11/15/2007,06:03,1472.00,1472.75,1471.75,1472.50,336,328,664.00
11/15/2007,06:04,1472.50,1472.75,1472.25,1472.25,38,340,378.00
11/15/2007,06:05,1472.25,1472.50,1472.00,1472.25,274,120,394.00
11/15/2007,06:06,1472.25,1472.50,1472.25,1472.50,149,54,203.00
11/15/2007,06:07,1472.25,1472.50,1472.25,1472.50,20,91,111.00
11/15/2007,06:08,1472.25,1472.25,1471.75,1472.25,170,334,504.00
11/15/2007,06:09,1472.25,1472.50,1472.00,1472.50,185,160,345.00
11/15/2007,06:10,1472.50,1472.75,1472.00,1472.00,10,204,214.00
11/15/2007,06:11,1472.00,1472.00,1472.00,1472.00,0,125,125.00
11/15/2007,06:12,1472.00,1472.50,1471.25,1472.50,228,438,666.00
11/15/2007,06:13,1472.25,1472.50,1471.75,1472.25,267,164,431.00
11/15/2007,06:14,1472.25,1472.50,1472.00,1472.25,40,110,150.00
11/15/2007,06:15,1472.25,1472.25,1471.75,1472.25,87,251,338.00
11/15/2007,06:16,1472.25,1472.50,1472.25,1472.25,27,27,54.00
11/15/2007,06:17,1472.00,1472.25,1472.00,1472.00,206,3,209.00
11/15/2007,06:18,1472.25,1472.25,1472.00,1472.25,92,40,132.00
11/15/2007,06:19,1472.25,1472.25,1471.25,1471.50,174,420,594.00
11/15/2007,06:20,1471.25,1471.50,1470.75,1470.75,61,472,533.00
11/15/2007,06:21,1470.75,1471.25,1470.50,1470.75,188,228,416.00
11/15/2007,06:22,1470.75,1471.00,1470.50,1471.00,55,83,138.00
11/15/2007,06:23,1471.00,1471.00,1470.75,1470.75,63,13,76.00
11/15/2007,06:24,1470.75,1470.75,1469.75,1470.00,112,622,734.00
11/15/2007,06:25,1470.00,1471.25,1469.50,1470.75,570,257,827.00
11/15/2007,06:26,1470.75,1471.25,1470.75,1471.00,180,125,305.00
11/15/2007,06:27,1471.00,1471.00,1470.50,1471.00,151,54,205.00
11/15/2007,06:28,1471.00,1471.25,1470.75,1471.00,120,75,195.00
11/15/2007,06:29,1471.25,1471.25,1471.00,1471.25,382,215,597.00
11/15/2007,06:30,1471.00,1471.75,1471.00,1471.50,388,251,639.00
11/15/2007,06:31,1471.50,1472.00,1471.50,1471.75,99,40,139.00
11/15/2007,06:32,1472.00,1472.25,1471.75,1472.00,226,299,525.00
11/15/2007,06:33,1471.75,1472.50,1471.75,1472.25,290,112,402.00
11/15/2007,06:34,1472.50,1472.50,1471.75,1472.00,21,97,118.00
11/15/2007,06:35,1472.00,1472.00,1471.75,1472.00,155,60,215.00
11/15/2007,06:36,1472.00,1473.00,1472.00,1472.75,322,68,390.00
11/15/2007,06:37,1472.75,1473.00,1472.50,1472.75,75,259,334.00
11/15/2007,06:38,1472.75,1473.00,1472.50,1472.75,292,133,425.00
11/15/2007,06:39,1472.75,1472.75,1472.25,1472.50,131,108,239.00
11/15/2007,06:40,1472.25,1472.75,1472.25,1472.50,34,11,45.00
11/15/2007,06:41,1472.75,1473.50,1472.75,1473.25,767,122,889.00
11/15/2007,06:42,1473.50,1474.00,1473.50,1473.50,823,337,1160.00
11/15/2007,06:43,1473.75,1473.75,1472.50,1473.00,256,879,1135.00
11/15/2007,06:44,1473.00,1473.25,1472.50,1472.75,88,132,220.00
11/15/2007,06:45,1473.00,1473.00,1472.50,1473.00,274,110,384.00
11/15/2007,06:46,1472.75,1472.75,1472.50,1472.50,0,80,80.00
11/15/2007,06:47,1472.50,1472.50,1472.00,1472.50,116,243,359.00
11/15/2007,06:48,1472.50,1472.50,1471.75,1471.75,126,208,334.00
11/15/2007,06:49,1471.75,1472.25,1471.75,1472.25,95,5,100.00
11/15/2007,06:50,1472.00,1472.25,1471.50,1472.00,436,574,1010.00
11/15/2007,06:51,1472.00,1472.25,1471.75,1472.00,158,151,309.00
11/15/2007,06:52,1472.00,1472.00,1471.00,1471.25,512,604,1116.00
11/15/2007,06:53,1471.25,1471.50,1470.75,1470.75,353,1056,1409.00
11/15/2007,06:54,1470.75,1470.75,1469.50,1469.75,265,537,802.00
11/15/2007,06:55,1470.00,1470.00,1469.25,1470.00,392,569,961.00
11/15/2007,06:56,1470.00,1470.25,1469.00,1469.50,338,871,1209.00
11/15/2007,06:57,1469.25,1469.50,1468.75,1469.25,232,296,528.00
11/15/2007,06:58,1469.25,1469.25,1468.50,1468.75,202,539,741.00
11/15/2007,06:59,1468.75,1469.00,1468.50,1469.00,478,371,849.00
11/15/2007,07:00,1468.75,1469.00,1468.50,1469.00,91,340,431.00
11/15/2007,07:01,1469.00,1469.75,1468.75,1469.75,965,104,1069.00
11/15/2007,07:02,1469.75,1470.25,1469.50,1470.00,563,65,628.00
11/15/2007,07:03,1470.00,1470.75,1470.00,1470.50,405,405,810.00
11/15/2007,07:04,1470.25,1470.75,1470.25,1470.50,183,44,227.00
11/15/2007,07:05,1470.25,1470.50,1470.00,1470.50,166,172,338.00
11/15/2007,07:06,1470.50,1470.75,1470.00,1470.00,155,516,671.00
11/15/2007,07:07,1470.25,1470.25,1468.75,1469.50,381,791,1172.00
11/15/2007,07:08,1469.50,1470.50,1469.50,1470.25,836,256,1092.00
11/15/2007,07:09,1470.25,1470.25,1470.00,1470.00,419,188,607.00
11/15/2007,07:10,1470.00,1470.50,1469.75,1470.00,259,171,430.00
11/15/2007,07:11,1469.75,1471.00,1469.75,1471.00,392,166,558.00
11/15/2007,07:12,1470.75,1471.00,1470.50,1470.75,112,116,228.00
11/15/2007,07:13,1470.75,1471.00,1470.50,1470.75,138,113,251.00
11/15/2007,07:14,1471.00,1471.50,1470.75,1471.25,294,151,445.00
11/15/2007,07:15,1471.25,1471.25,1470.50,1470.75,116,129,245.00
11/15/2007,07:16,1470.50,1472.25,1470.50,1472.25,1088,284,1372.00
11/15/2007,07:17,1472.00,1472.00,1471.25,1471.25,162,403,565.00
11/15/2007,07:18,1471.25,1471.50,1471.25,1471.25,21,134,155.00
11/15/2007,07:19,1471.25,1471.25,1470.75,1471.00,207,213,420.00
11/15/2007,07:20,1471.25,1472.00,1471.25,1471.75,360,96,456.00
11/15/2007,07:21,1471.75,1472.25,1471.75,1471.75,191,130,321.00
11/15/2007,07:22,1471.75,1472.75,1471.75,1472.50,504,132,636.00
11/15/2007,07:23,1472.50,1472.75,1472.00,1472.50,435,208,643.00
11/15/2007,07:24,1472.50,1472.75,1472.50,1472.50,149,257,406.00
11/15/2007,07:25,1472.50,1473.25,1472.00,1472.25,479,860,1339.00
11/15/2007,07:26,1472.00,1472.75,1472.00,1472.75,554,291,845.00
11/15/2007,07:27,1472.75,1473.75,1472.75,1473.50,1085,1763,2848.00
11/15/2007,07:28,1473.50,1473.75,1472.75,1473.00,525,345,870.00
11/15/2007,07:29,1473.00,1473.00,1472.00,1472.00,276,676,952.00
11/15/2007,07:30,1472.00,1473.50,1471.25,1473.00,688,759,1447.00
11/15/2007,07:31,1473.25,1474.75,1471.00,1474.25,3799,2870,6669.00
11/15/2007,07:32,1474.25,1475.50,1473.00,1473.25,1901,1721,3622.00
11/15/2007,07:33,1473.25,1473.50,1471.00,1471.00,1723,3012,4735.00
11/15/2007,07:34,1471.25,1472.00,1470.75,1471.75,1074,1890,2964.00
11/15/2007,07:35,1472.00,1472.50,1471.00,1471.50,658,517,1175.00
11/15/2007,07:36,1471.75,1472.25,1471.50,1472.00,648,366,1014.00
11/15/2007,07:37,1472.00,1473.25,1471.75,1473.25,1478,561,2039.00
11/15/2007,07:38,1473.25,1473.50,1472.00,1472.25,449,747,1196.00
11/15/2007,07:39,1472.50,1472.75,1472.00,1472.00,497,232,729.00
11/15/2007,07:40,1472.25,1473.25,1472.00,1473.25,574,188,762.00
11/15/2007,07:41,1473.00,1473.25,1471.25,1471.25,349,1046,1395.00
11/15/2007,07:42,1471.50,1471.50,1469.75,1470.50,1019,1690,2709.00
11/15/2007,07:43,1470.75,1470.75,1469.00,1469.75,838,1980,2818.00
11/15/2007,07:44,1469.75,1470.25,1469.25,1469.75,423,652,1075.00
11/15/2007,07:45,1469.75,1470.50,1469.25,1470.50,741,176,917.00
11/15/2007,07:46,1470.50,1470.50,1468.50,1469.25,775,1466,2241.00
11/15/2007,07:47,1469.00,1469.25,1467.75,1468.75,1369,2211,3580.00
11/15/2007,07:48,1468.50,1468.75,1467.00,1467.25,997,2340,3337.00
11/15/2007,07:49,1467.25,1467.50,1465.25,1465.75,2196,5254,7450.00
11/15/2007,07:50,1466.00,1467.00,1465.75,1466.75,1905,1277,3182.00
11/15/2007,07:51,1466.75,1467.25,1466.50,1466.75,1058,591,1649.00
11/15/2007,07:52,1467.00,1467.00,1466.50,1467.00,275,125,400.00
11/15/2007,07:53,1467.00,1468.00,1467.00,1468.00,1485,560,2045.00
11/15/2007,07:54,1468.00,1468.50,1467.75,1468.25,1113,492,1605.00
11/15/2007,07:55,1468.25,1469.00,1468.00,1468.50,667,397,1064.00
11/15/2007,07:56,1468.50,1469.00,1467.75,1468.50,945,977,1922.00
11/15/2007,07:57,1468.50,1469.50,1468.50,1469.25,489,201,690.00
11/15/2007,07:58,1469.00,1469.25,1468.50,1468.75,371,526,897.00
11/15/2007,07:59,1468.75,1469.00,1468.50,1468.75,111,355,466.00
11/15/2007,08:00,1468.75,1469.00,1468.25,1468.50,258,357,615.00
11/15/2007,08:01,1468.50,1468.75,1467.75,1468.00,99,508,607.00
11/15/2007,08:02,1468.00,1468.00,1467.25,1467.25,377,668,1045.00
11/15/2007,08:03,1467.25,1468.00,1467.25,1467.50,590,1262,1852.00
11/15/2007,08:04,1467.50,1467.75,1466.50,1467.25,878,1027,1905.00
11/15/2007,08:05,1467.25,1467.75,1467.00,1467.25,546,405,951.00
11/15/2007,08:06,1467.25,1467.75,1467.00,1467.50,571,174,745.00
11/15/2007,08:07,1467.50,1467.75,1467.00,1467.50,129,296,425.00
11/15/2007,08:08,1467.25,1468.00,1467.25,1467.75,836,212,1048.00
11/15/2007,08:09,1467.75,1468.00,1467.50,1467.50,101,279,380.00
11/15/2007,08:10,1467.75,1467.75,1467.25,1467.25,282,170,452.00
11/15/2007,08:11,1467.50,1467.75,1467.00,1467.00,130,321,451.00
11/15/2007,08:12,1467.25,1467.50,1467.00,1467.50,519,210,729.00
11/15/2007,08:13,1467.50,1467.75,1467.25,1467.50,80,33,113.00
11/15/2007,08:14,1467.25,1467.50,1466.75,1467.50,308,721,1029.00
11/15/2007,08:15,1467.25,1467.50,1467.25,1467.50,60,295,355.00
11/15/2007,08:16,1467.25,1468.75,1467.25,1468.25,1101,600,1701.00
11/15/2007,08:17,1468.25,1469.00,1468.00,1468.25,552,566,1118.00
11/15/2007,08:18,1468.25,1468.50,1467.75,1468.00,272,238,510.00
11/15/2007,08:19,1468.00,1468.50,1468.00,1468.50,198,173,371.00
11/15/2007,08:20,1468.50,1469.00,1468.50,1468.75,633,131,764.00
11/15/2007,08:21,1468.75,1469.00,1468.50,1468.50,118,111,229.00
11/15/2007,08:22,1468.75,1468.75,1468.25,1468.50,363,104,467.00
11/15/2007,08:23,1468.75,1469.00,1468.50,1468.75,159,232,391.00
11/15/2007,08:24,1468.50,1468.75,1468.50,1468.50,70,151,221.00
11/15/2007,08:25,1468.75,1469.25,1468.50,1469.25,630,52,682.00
11/15/2007,08:26,1469.25,1469.25,1468.50,1468.75,193,319,512.00
11/15/2007,08:27,1468.75,1468.75,1468.25,1468.50,138,414,552.00
11/15/2007,08:28,1468.50,1469.00,1468.25,1469.00,413,167,580.00
11/15/2007,08:29,1469.00,1469.50,1468.75,1469.50,385,94,479.00
11/15/2007,08:30,1469.25,1470.00,1469.25,1470.00,1513,588,2101.00
11/15/2007,08:31,1470.00,1470.00,1468.25,1468.50,3516,3980,7496.00
11/15/2007,08:32,1468.50,1471.00,1468.25,1470.75,4445,2979,7424.00
11/15/2007,08:33,1470.75,1471.50,1470.50,1470.75,2963,4098,7061.00
11/15/2007,08:34,1470.75,1471.25,1470.00,1470.75,2023,2377,4400.00
11/15/2007,08:35,1470.50,1470.75,1468.75,1469.25,2454,5620,8074.00
11/15/2007,08:36,1469.25,1470.00,1468.75,1468.75,2327,3888,6215.00
11/15/2007,08:37,1469.00,1469.25,1467.50,1467.75,2677,5241,7918.00
11/15/2007,08:38,1467.50,1468.00,1466.75,1467.75,5733,4466,10199.00
11/15/2007,08:39,1467.75,1468.00,1466.00,1467.00,5854,5935,11789.00
11/15/2007,08:40,1467.25,1468.50,1467.00,1468.25,3484,2347,5831.00
11/15/2007,08:41,1468.25,1470.00,1468.00,1469.75,5176,2897,8073.00
11/15/2007,08:42,1469.50,1470.75,1468.75,1470.50,6609,3950,10559.00
11/15/2007,08:43,1470.50,1471.75,1470.50,1471.25,6312,4673,10985.00
11/15/2007,08:44,1471.50,1472.50,1471.25,1472.25,4644,3309,7953.00
11/15/2007,08:45,1472.25,1472.25,1470.00,1471.00,2777,4384,7161.00
11/15/2007,08:46,1470.75,1471.00,1469.50,1470.00,1635,3344,4979.00
11/15/2007,08:47,1469.75,1470.00,1468.00,1468.50,2620,5990,8610.00
11/15/2007,08:48,1468.25,1469.25,1468.25,1469.00,1402,1581,2983.00
11/15/2007,08:49,1469.00,1469.25,1467.75,1468.25,1400,2951,4351.00
11/15/2007,08:50,1468.25,1468.75,1467.00,1467.25,2160,4419,6579.00
11/15/2007,08:51,1467.50,1468.00,1467.00,1467.50,3197,2901,6098.00
11/15/2007,08:52,1467.75,1469.50,1467.50,1469.25,4617,2706,7323.00
11/15/2007,08:53,1469.00,1470.25,1469.00,1470.00,2752,1578,4330.00
11/15/2007,08:54,1470.25,1470.75,1469.50,1470.00,3057,2995,6052.00
11/15/2007,08:55,1470.00,1470.00,1468.50,1468.75,1567,5061,6628.00
11/15/2007,08:56,1468.75,1471.50,1468.50,1471.25,4331,2095,6426.00
11/15/2007,08:57,1471.25,1471.50,1470.00,1470.75,2597,3286,5883.00
11/15/2007,08:58,1471.00,1471.50,1469.75,1471.25,2177,1807,3984.00
11/15/2007,08:59,1471.50,1471.75,1469.00,1469.50,3141,4067,7208.00
11/15/2007,09:00,1470.00,1470.25,1468.50,1470.25,2799,2728,5527.00
11/15/2007,09:01,1470.00,1470.00,1468.00,1468.00,966,4409,5375.00
11/15/2007,09:02,1468.25,1469.50,1468.00,1468.25,2445,2980,5425.00
11/15/2007,09:03,1468.25,1469.75,1468.00,1469.75,2328,1372,3700.00
11/15/2007,09:04,1469.75,1469.75,1468.50,1468.50,1512,1759,3271.00
11/15/2007,09:05,1468.50,1469.25,1468.25,1469.25,909,975,1884.00
11/15/2007,09:06,1469.25,1469.75,1467.25,1468.00,1770,3539,5309.00
11/15/2007,09:07,1468.00,1468.50,1467.50,1467.75,1679,2169,3848.00
11/15/2007,09:08,1467.50,1468.50,1467.25,1468.50,2036,869,2905.00
11/15/2007,09:09,1468.50,1470.00,1468.25,1469.50,3150,2838,5988.00
11/15/2007,09:10,1469.50,1471.75,1469.00,1471.25,6733,3657,10390.00
11/15/2007,09:11,1471.25,1473.00,1470.50,1473.00,7074,3565,10639.00
11/15/2007,09:12,1472.75,1473.75,1472.00,1473.50,5049,4072,9121.00
11/15/2007,09:13,1473.50,1474.00,1472.00,1473.00,3860,3937,7797.00
11/15/2007,09:14,1473.25,1473.50,1471.50,1471.75,1394,3593,4987.00
11/15/2007,09:15,1471.75,1473.75,1471.50,1473.00,3482,2373,5855.00
11/15/2007,09:16,1473.25,1473.75,1472.00,1473.25,3086,2119,5205.00
11/15/2007,09:17,1473.25,1473.50,1473.00,1473.25,1487,1174,2661.00
11/15/2007,09:18,1473.25,1473.75,1472.50,1473.00,2217,1971,4188.00
11/15/2007,09:19,1473.00,1473.25,1472.25,1473.00,1278,2592,3870.00
11/15/2007,09:20,1472.75,1474.50,1472.75,1474.25,5658,3675,9333.00
11/15/2007,09:21,1474.00,1474.25,1473.25,1473.75,1830,1934,3764.00
11/15/2007,09:22,1473.50,1474.00,1473.00,1473.50,2119,1797,3916.00
11/15/2007,09:23,1473.50,1474.00,1473.00,1473.50,1629,1150,2779.00
11/15/2007,09:24,1473.50,1473.75,1472.50,1472.75,1031,2245,3276.00
11/15/2007,09:25,1472.75,1473.25,1472.50,1473.00,910,913,1823.00
11/15/2007,09:26,1473.00,1474.25,1472.75,1473.25,1870,1615,3485.00
11/15/2007,09:27,1473.25,1473.50,1472.50,1473.00,348,1834,2182.00
11/15/2007,09:28,1472.75,1473.75,1472.50,1472.50,1234,1285,2519.00
11/15/2007,09:29,1472.75,1473.25,1472.25,1472.75,1011,1088,2099.00
11/15/2007,09:30,1472.75,1473.25,1472.25,1472.50,670,753,1423.00
11/15/2007,09:31,1472.50,1473.00,1471.25,1471.50,3048,5066,8114.00
11/15/2007,09:32,1471.50,1472.25,1471.25,1472.25,1896,1487,3383.00
11/15/2007,09:33,1472.25,1472.75,1469.50,1470.00,2052,7297,9349.00
11/15/2007,09:34,1470.00,1472.00,1469.75,1472.00,4283,1162,5445.00
11/15/2007,09:35,1472.00,1472.75,1471.50,1472.75,2774,1880,4654.00
11/15/2007,09:36,1472.75,1475.25,1472.75,1475.00,8658,2727,11385.00
11/15/2007,09:37,1475.25,1475.75,1474.50,1475.50,4344,2736,7080.00
11/15/2007,09:38,1475.25,1477.00,1474.75,1475.75,8255,4572,12827.00
11/15/2007,09:39,1476.00,1476.50,1475.50,1476.50,3214,1923,5137.00
11/15/2007,09:40,1476.50,1476.75,1475.50,1476.25,3457,3546,7003.00
11/15/2007,09:41,1476.25,1476.25,1474.25,1474.75,2037,3328,5365.00
11/15/2007,09:42,1474.75,1475.25,1474.50,1475.00,1841,2622,4463.00
11/15/2007,09:43,1475.00,1475.00,1474.00,1474.25,1108,2714,3822.00
11/15/2007,09:44,1474.00,1474.75,1473.75,1474.50,1740,2526,4266.00
11/15/2007,09:45,1474.50,1474.75,1473.50,1474.25,1551,3716,5267.00
11/15/2007,09:46,1474.25,1474.75,1473.50,1474.50,1759,2911,4670.00
11/15/2007,09:47,1474.25,1474.75,1474.25,1474.25,796,1207,2003.00
11/15/2007,09:48,1474.25,1474.25,1473.25,1474.00,1671,2894,4565.00
11/15/2007,09:49,1473.75,1474.00,1473.25,1473.75,637,1403,2040.00
11/15/2007,09:50,1473.75,1474.75,1473.50,1474.75,1533,651,2184.00
11/15/2007,09:51,1474.50,1475.25,1474.25,1474.75,1224,1347,2571.00
11/15/2007,09:52,1474.75,1475.00,1473.75,1473.75,763,2289,3052.00
11/15/2007,09:53,1473.75,1475.00,1473.75,1475.00,1633,435,2068.00
11/15/2007,09:54,1475.00,1475.25,1474.00,1474.25,838,1471,2309.00
11/15/2007,09:55,1474.25,1474.50,1473.75,1473.75,412,1074,1486.00
11/15/2007,09:56,1473.75,1474.25,1473.00,1473.00,1190,2464,3654.00
11/15/2007,09:57,1473.00,1474.00,1473.00,1473.50,1789,1195,2984.00
11/15/2007,09:58,1473.50,1473.75,1472.75,1473.00,971,1688,2659.00
11/15/2007,09:59,1473.00,1473.25,1472.25,1472.50,1463,2666,4129.00
11/15/2007,10:00,1472.75,1472.75,1472.25,1472.75,830,797,1627.00
11/15/2007,10:01,1472.75,1473.00,1471.50,1472.75,2110,2459,4569.00
11/15/2007,10:02,1472.75,1472.75,1472.00,1472.25,866,829,1695.00
11/15/2007,10:03,1472.25,1473.75,1472.25,1473.50,2018,603,2621.00
11/15/2007,10:04,1473.50,1474.75,1473.25,1474.25,3455,1640,5095.00
11/15/2007,10:05,1474.00,1475.00,1474.00,1474.00,1364,1397,2761.00
11/15/2007,10:06,1474.00,1475.25,1474.00,1474.75,1894,1853,3747.00
11/15/2007,10:07,1474.75,1475.50,1474.50,1474.75,1895,1399,3294.00
11/15/2007,10:08,1474.75,1475.25,1474.50,1475.00,767,953,1720.00
11/15/2007,10:09,1475.00,1475.25,1474.50,1474.75,604,698,1302.00
11/15/2007,10:10,1474.75,1475.50,1474.75,1475.25,1812,347,2159.00
11/15/2007,10:11,1475.25,1475.75,1474.75,1475.25,2012,1309,3321.00
11/15/2007,10:12,1475.00,1475.50,1474.75,1475.00,354,572,926.00
11/15/2007,10:13,1474.75,1475.00,1474.50,1474.50,347,423,770.00
11/15/2007,10:14,1474.75,1475.00,1474.50,1474.75,491,596,1087.00
11/15/2007,10:15,1474.75,1475.00,1473.75,1474.50,1483,1018,2501.00
11/15/2007,10:16,1474.50,1474.75,1473.75,1473.75,743,1189,1932.00
11/15/2007,10:17,1474.00,1474.00,1473.25,1473.50,981,1652,2633.00
11/15/2007,10:18,1473.75,1474.25,1473.50,1474.00,1068,391,1459.00
11/15/2007,10:19,1474.00,1474.50,1473.75,1474.00,575,561,1136.00
11/15/2007,10:20,1474.00,1474.00,1472.75,1473.25,838,2141,2979.00
11/15/2007,10:21,1473.50,1473.75,1472.75,1473.50,1444,824,2268.00
11/15/2007,10:22,1473.50,1473.50,1472.25,1472.50,738,2247,2985.00
11/15/2007,10:23,1472.50,1473.25,1472.25,1472.75,1716,1225,2941.00
11/15/2007,10:24,1472.75,1472.75,1472.00,1472.50,815,1337,2152.00
11/15/2007,10:25,1472.50,1472.50,1472.00,1472.25,1067,1450,2517.00
11/15/2007,10:26,1472.25,1473.00,1472.25,1472.75,1080,547,1627.00
11/15/2007,10:27,1473.00,1473.00,1471.50,1471.50,565,1763,2328.00
11/15/2007,10:28,1471.75,1472.00,1471.50,1471.50,992,1290,2282.00
11/15/2007,10:29,1471.75,1472.00,1471.25,1471.75,1618,1463,3081.00
11/15/2007,10:30,1472.00,1472.50,1471.25,1471.75,1731,1951,3682.00
11/15/2007,10:31,1471.75,1472.00,1471.50,1471.50,931,1524,2455.00
11/15/2007,10:32,1471.50,1471.50,1469.75,1470.75,3439,6322,9761.00
11/15/2007,10:33,1470.75,1470.75,1469.25,1469.25,1595,2874,4469.00
11/15/2007,10:34,1469.50,1470.00,1468.75,1469.25,2390,3878,6268.00
11/15/2007,10:35,1469.00,1469.50,1468.25,1469.50,2326,2776,5102.00
11/15/2007,10:36,1469.25,1470.25,1469.25,1470.00,1594,1318,2912.00
11/15/2007,10:37,1469.75,1470.75,1469.75,1470.25,1471,792,2263.00
11/15/2007,10:38,1470.25,1471.00,1470.00,1470.50,1529,1466,2995.00
11/15/2007,10:39,1470.50,1471.00,1470.00,1470.25,661,1283,1944.00
11/15/2007,10:40,1470.50,1470.50,1470.00,1470.00,370,743,1113.00
11/15/2007,10:41,1470.00,1470.25,1469.75,1470.00,188,428,616.00
11/15/2007,10:42,1469.75,1470.50,1469.50,1469.50,775,1635,2410.00
11/15/2007,10:43,1469.50,1470.00,1469.25,1469.50,626,969,1595.00
11/15/2007,10:44,1469.50,1469.50,1468.25,1468.75,1266,3292,4558.00
11/15/2007,10:45,1468.75,1469.75,1468.50,1469.75,1164,777,1941.00
11/15/2007,10:46,1469.50,1470.75,1469.50,1470.25,2179,537,2716.00
11/15/2007,10:47,1470.25,1470.50,1469.75,1470.00,505,852,1357.00
11/15/2007,10:48,1470.00,1470.25,1469.75,1470.00,655,754,1409.00
11/15/2007,10:49,1470.00,1470.00,1469.50,1469.75,504,790,1294.00
11/15/2007,10:50,1469.75,1470.75,1469.50,1470.75,2350,1314,3664.00
11/15/2007,10:51,1470.50,1470.75,1470.25,1470.75,755,1225,1980.00
11/15/2007,10:52,1470.50,1471.00,1470.25,1470.50,584,484,1068.00
11/15/2007,10:53,1470.25,1470.50,1469.25,1469.25,150,1328,1478.00
11/15/2007,10:54,1469.25,1469.50,1468.25,1468.75,2163,1852,4015.00
11/15/2007,10:55,1469.00,1469.00,1466.75,1468.00,3208,6190,9398.00
11/15/2007,10:56,1467.75,1468.50,1467.25,1467.75,2049,2168,4217.00
11/15/2007,10:57,1467.75,1469.50,1467.50,1468.75,3496,1795,5291.00
11/15/2007,10:58,1468.75,1469.00,1468.00,1468.75,795,905,1700.00
11/15/2007,10:59,1468.75,1470.00,1468.25,1469.75,2232,941,3173.00
11/15/2007,11:00,1469.50,1469.75,1468.50,1469.00,986,1489,2475.00
11/15/2007,11:01,1469.00,1471.50,1469.00,1470.75,4532,2892,7424.00
11/15/2007,11:02,1471.00,1471.50,1469.75,1470.50,3113,2776,5889.00
11/15/2007,11:03,1470.50,1471.00,1470.00,1470.50,813,1069,1882.00
11/15/2007,11:04,1470.50,1471.75,1470.50,1471.25,1758,1113,2871.00
11/15/2007,11:05,1471.25,1471.50,1469.50,1469.75,1003,3016,4019.00
11/15/2007,11:06,1469.75,1470.00,1469.25,1469.50,866,1332,2198.00
11/15/2007,11:07,1469.50,1470.00,1469.25,1470.00,1041,251,1292.00
11/15/2007,11:08,1470.00,1470.50,1468.50,1468.50,2129,1837,3966.00
11/15/2007,11:09,1468.75,1469.25,1468.50,1468.75,783,833,1616.00
11/15/2007,11:10,1468.75,1470.50,1468.25,1470.25,1361,1125,2486.00
11/15/2007,11:11,1470.25,1470.50,1469.25,1469.25,547,1026,1573.00
11/15/2007,11:12,1469.25,1469.75,1469.25,1469.25,388,216,604.00
11/15/2007,11:13,1469.25,1469.75,1468.75,1469.50,281,531,812.00
11/15/2007,11:14,1469.75,1470.75,1469.50,1470.00,1361,821,2182.00
11/15/2007,11:15,1470.00,1470.25,1469.00,1469.00,1004,2774,3778.00
11/15/2007,11:16,1469.00,1470.00,1468.25,1469.75,1411,1894,3305.00
11/15/2007,11:17,1469.75,1469.75,1468.75,1469.75,1022,794,1816.00
11/15/2007,11:18,1469.50,1471.50,1469.50,1470.25,3061,1813,4874.00
11/15/2007,11:19,1470.00,1470.75,1468.75,1468.75,1255,2671,3926.00
11/15/2007,11:20,1468.75,1469.50,1468.25,1468.75,1133,1326,2459.00
11/15/2007,11:21,1468.75,1468.75,1467.50,1468.25,2129,2852,4981.00
11/15/2007,11:22,1468.25,1468.75,1467.75,1468.50,854,715,1569.00
11/15/2007,11:23,1468.75,1469.00,1468.25,1468.75,416,482,898.00
11/15/2007,11:24,1468.50,1468.75,1467.75,1468.00,1431,1902,3333.00
11/15/2007,11:25,1468.00,1468.75,1467.00,1468.25,1915,2287,4202.00
11/15/2007,11:26,1468.25,1468.75,1467.75,1468.00,348,947,1295.00
11/15/2007,11:27,1468.00,1468.50,1467.25,1468.00,717,1130,1847.00
11/15/2007,11:28,1468.00,1468.25,1466.25,1466.50,1438,4384,5822.00
11/15/2007,11:29,1466.50,1467.25,1466.00,1467.25,3292,3357,6649.00
11/15/2007,11:30,1467.25,1467.25,1465.25,1465.50,2618,4341,6959.00
11/15/2007,11:31,1465.25,1466.00,1464.50,1464.75,3624,6719,10343.00
11/15/2007,11:32,1464.75,1465.50,1464.50,1465.25,2775,2270,5045.00
11/15/2007,11:33,1465.00,1465.50,1463.75,1463.75,920,5626,6546.00
11/15/2007,11:34,1464.00,1464.50,1463.50,1463.75,3440,4193,7633.00
11/15/2007,11:35,1463.75,1465.25,1463.25,1464.50,4709,2481,7190.00
11/15/2007,11:36,1464.75,1465.25,1464.00,1465.25,1500,1317,2817.00
11/15/2007,11:37,1465.25,1465.75,1464.75,1465.25,1839,1397,3236.00
11/15/2007,11:38,1465.25,1465.75,1465.25,1465.75,594,751,1345.00
11/15/2007,11:39,1465.75,1466.50,1465.50,1466.00,2072,1395,3467.00
11/15/2007,11:40,1466.25,1466.25,1465.25,1465.75,686,999,1685.00
11/15/2007,11:41,1465.50,1466.25,1465.00,1465.00,1157,1279,2436.00
11/15/2007,11:42,1465.00,1465.50,1463.25,1463.50,1852,4060,5912.00
11/15/2007,11:43,1463.50,1464.00,1462.75,1463.75,4192,5373,9565.00
11/15/2007,11:44,1463.75,1463.75,1462.75,1463.75,2698,2278,4976.00
11/15/2007,11:45,1463.75,1464.00,1463.00,1463.00,964,1438,2402.00
11/15/2007,11:46,1463.00,1463.75,1462.25,1463.50,3712,4420,8132.00
11/15/2007,11:47,1463.50,1465.00,1463.25,1465.00,3341,713,4054.00
11/15/2007,11:48,1465.00,1465.00,1463.25,1464.00,891,2125,3016.00
11/15/2007,11:49,1464.00,1465.00,1464.00,1464.50,1117,1307,2424.00
11/15/2007,11:50,1464.50,1465.00,1463.75,1464.75,1514,930,2444.00
11/15/2007,11:51,1464.75,1465.00,1464.00,1464.75,1058,1266,2324.00
11/15/2007,11:52,1464.50,1465.50,1464.25,1464.50,2153,2542,4695.00
11/15/2007,11:53,1464.50,1466.00,1464.25,1466.00,2765,912,3677.00
11/15/2007,11:54,1466.00,1466.25,1465.00,1466.00,2962,2537,5499.00
11/15/2007,11:55,1465.75,1466.00,1464.25,1464.50,557,1965,2522.00
11/15/2007,11:56,1464.75,1465.25,1464.25,1464.75,1722,813,2535.00
11/15/2007,11:57,1465.00,1465.50,1464.75,1465.50,659,230,889.00
11/15/2007,11:58,1465.75,1466.50,1465.75,1466.00,2376,1137,3513.00
11/15/2007,11:59,1466.00,1466.25,1465.75,1466.00,194,317,511.00
11/15/2007,12:00,1465.75,1465.75,1465.25,1465.25,358,727,1085.00
11/15/2007,12:01,1465.25,1466.00,1464.75,1465.00,703,1028,1731.00
11/15/2007,12:02,1465.00,1465.75,1464.50,1465.50,1281,2611,3892.00
11/15/2007,12:03,1465.25,1466.25,1465.25,1465.75,986,382,1368.00
11/15/2007,12:04,1465.75,1466.75,1465.75,1466.50,3340,1158,4498.00
11/15/2007,12:05,1466.50,1467.25,1466.50,1467.00,3583,2033,5616.00
11/15/2007,12:06,1467.00,1467.75,1466.50,1466.50,2138,2662,4800.00
11/15/2007,12:07,1466.50,1467.00,1466.25,1466.50,508,1033,1541.00
11/15/2007,12:08,1466.50,1467.00,1466.25,1466.75,717,394,1111.00
11/15/2007,12:09,1466.75,1467.25,1466.50,1466.50,448,597,1045.00
11/15/2007,12:10,1466.50,1467.00,1466.25,1466.25,195,420,615.00
11/15/2007,12:11,1466.25,1466.75,1466.00,1466.25,465,1312,1777.00
11/15/2007,12:12,1466.00,1466.25,1465.50,1465.75,1053,1183,2236.00
11/15/2007,12:13,1466.00,1467.75,1465.75,1467.75,2335,528,2863.00
11/15/2007,12:14,1467.50,1468.75,1467.25,1468.25,3709,641,4350.00
11/15/2007,12:15,1468.50,1468.50,1467.50,1467.75,478,1128,1606.00
11/15/2007,12:16,1467.50,1467.50,1466.75,1466.75,548,1477,2025.00
11/15/2007,12:17,1466.75,1467.00,1465.75,1466.00,240,2305,2545.00
11/15/2007,12:18,1465.75,1466.75,1465.75,1466.50,1290,399,1689.00
11/15/2007,12:19,1466.50,1466.50,1464.50,1464.75,421,3110,3531.00
11/15/2007,12:20,1464.50,1465.25,1464.50,1465.00,2046,1895,3941.00
11/15/2007,12:21,1464.75,1465.50,1464.50,1465.00,1189,868,2057.00
11/15/2007,12:22,1465.00,1465.00,1463.75,1464.00,2615,3106,5721.00
11/15/2007,12:23,1464.00,1465.00,1464.00,1464.50,705,389,1094.00
11/15/2007,12:24,1464.50,1465.00,1464.50,1464.75,577,222,799.00
11/15/2007,12:25,1465.00,1465.50,1464.75,1465.00,1132,502,1634.00
11/15/2007,12:26,1465.00,1465.25,1464.50,1464.50,177,668,845.00
11/15/2007,12:27,1464.50,1465.50,1464.50,1465.25,908,414,1322.00
11/15/2007,12:28,1465.50,1467.00,1465.25,1466.75,3070,362,3432.00
11/15/2007,12:29,1467.00,1467.25,1466.50,1467.25,1392,923,2315.00
11/15/2007,12:30,1467.00,1467.50,1466.25,1466.25,388,459,847.00
11/15/2007,12:31,1466.25,1468.25,1466.25,1468.25,2162,753,2915.00
11/15/2007,12:32,1468.25,1468.25,1467.50,1467.75,1965,1543,3508.00
11/15/2007,12:33,1468.00,1468.00,1467.50,1467.50,523,507,1030.00
11/15/2007,12:34,1467.50,1470.00,1467.50,1469.50,7097,1113,8210.00
11/15/2007,12:35,1469.50,1469.75,1468.75,1469.00,933,1808,2741.00
11/15/2007,12:36,1468.75,1469.00,1468.25,1468.75,377,1296,1673.00
11/15/2007,12:37,1468.75,1468.75,1467.50,1467.50,185,2148,2333.00
11/15/2007,12:38,1467.25,1467.75,1466.50,1466.75,1017,1450,2467.00
11/15/2007,12:39,1467.00,1467.75,1466.75,1467.50,1345,156,1501.00
11/15/2007,12:40,1467.75,1467.75,1466.25,1466.50,390,1780,2170.00
11/15/2007,12:41,1466.50,1467.75,1466.25,1467.50,1288,457,1745.00
11/15/2007,12:42,1467.50,1468.00,1467.25,1467.50,625,498,1123.00
11/15/2007,12:43,1467.25,1467.50,1465.25,1465.75,228,1797,2025.00
11/15/2007,12:44,1465.50,1466.00,1465.50,1465.75,498,802,1300.00
11/15/2007,12:45,1465.50,1467.50,1465.50,1467.50,2284,796,3080.00
11/15/2007,12:46,1467.50,1467.75,1466.25,1466.50,523,1229,1752.00
11/15/2007,12:47,1466.25,1467.00,1466.25,1466.75,348,160,508.00
11/15/2007,12:48,1466.75,1468.50,1466.75,1468.50,2239,525,2764.00
11/15/2007,12:49,1468.50,1468.50,1467.25,1467.25,818,1869,2687.00
11/15/2007,12:50,1467.25,1468.00,1466.75,1466.75,486,1023,1509.00
11/15/2007,12:51,1466.75,1467.00,1466.50,1467.00,509,364,873.00
11/15/2007,12:52,1467.00,1467.75,1466.75,1466.75,1308,1222,2530.00
11/15/2007,12:53,1466.75,1467.25,1465.75,1465.75,444,1679,2123.00
11/15/2007,12:54,1465.75,1465.75,1465.00,1465.75,997,1313,2310.00
11/15/2007,12:55,1465.50,1465.75,1464.75,1465.00,764,2793,3557.00
11/15/2007,12:56,1465.00,1465.75,1464.75,1465.75,1053,849,1902.00
11/15/2007,12:57,1465.75,1465.75,1464.50,1464.50,271,1909,2180.00
11/15/2007,12:58,1464.50,1465.00,1463.50,1463.50,736,3808,4544.00
11/15/2007,12:59,1463.50,1464.75,1463.50,1464.50,1580,1264,2844.00
11/15/2007,13:00,1464.50,1464.75,1464.25,1464.50,1624,517,2141.00
11/15/2007,13:01,1464.75,1464.75,1462.50,1462.50,1253,3785,5038.00
11/15/2007,13:02,1462.75,1462.75,1461.25,1462.00,5101,8857,13958.00
11/15/2007,13:03,1462.00,1464.00,1461.25,1463.50,5068,2494,7562.00
11/15/2007,13:04,1463.25,1463.50,1462.00,1463.00,1529,1434,2963.00
11/15/2007,13:05,1462.75,1463.25,1462.00,1462.75,1207,1245,2452.00
11/15/2007,13:06,1463.00,1463.50,1461.25,1462.50,5117,7083,12200.00
11/15/2007,13:07,1462.50,1463.25,1461.50,1462.75,2884,2339,5223.00
11/15/2007,13:08,1462.75,1463.75,1461.75,1462.00,2327,3796,6123.00
11/15/2007,13:09,1462.25,1462.75,1461.50,1462.00,1253,2094,3347.00
11/15/2007,13:10,1462.00,1463.25,1462.00,1462.75,1501,814,2315.00
11/15/2007,13:11,1463.00,1463.25,1460.75,1461.25,1747,5618,7365.00
11/15/2007,13:12,1461.25,1462.50,1461.00,1462.25,2440,2380,4820.00
11/15/2007,13:13,1462.50,1463.75,1462.00,1462.75,2498,2319,4817.00
11/15/2007,13:14,1463.00,1463.00,1461.00,1461.25,1017,2276,3293.00
11/15/2007,13:15,1461.25,1462.25,1460.75,1461.75,2470,2339,4809.00
11/15/2007,13:16,1461.75,1463.00,1461.00,1462.50,3040,1933,4973.00
11/15/2007,13:17,1462.50,1463.50,1462.00,1463.50,2317,680,2997.00
11/15/2007,13:18,1463.50,1463.50,1462.50,1463.00,1576,2254,3830.00
11/15/2007,13:19,1463.00,1463.75,1462.25,1462.75,1818,1770,3588.00
11/15/2007,13:20,1462.50,1463.00,1462.50,1463.00,841,1431,2272.00
11/15/2007,13:21,1463.00,1464.75,1461.25,1464.00,4777,3980,8757.00
11/15/2007,13:22,1464.00,1464.50,1463.00,1463.75,2622,3246,5868.00
11/15/2007,13:23,1463.75,1464.50,1463.25,1464.00,2280,910,3190.00
11/15/2007,13:24,1463.75,1464.25,1462.25,1463.00,1457,2762,4219.00
11/15/2007,13:25,1462.75,1463.00,1461.75,1462.00,948,2060,3008.00
11/15/2007,13:26,1461.75,1464.00,1461.50,1463.75,3145,999,4144.00
11/15/2007,13:27,1464.00,1464.00,1462.75,1463.25,565,1314,1879.00
11/15/2007,13:28,1463.50,1464.00,1463.00,1464.00,906,279,1185.00
11/15/2007,13:29,1464.00,1465.00,1463.50,1463.50,2123,2240,4363.00
11/15/2007,13:30,1463.50,1463.75,1463.00,1463.00,794,1446,2240.00
11/15/2007,13:31,1463.00,1463.50,1462.25,1462.25,802,1718,2520.00
11/15/2007,13:32,1462.25,1465.25,1462.25,1464.75,4559,1182,5741.00
11/15/2007,13:33,1465.00,1465.50,1464.00,1464.75,2598,2413,5011.00
11/15/2007,13:34,1464.75,1465.00,1464.00,1464.00,569,967,1536.00
11/15/2007,13:35,1464.00,1465.25,1464.00,1464.50,2110,863,2973.00
11/15/2007,13:36,1464.50,1465.25,1463.50,1465.00,2103,1514,3617.00
11/15/2007,13:37,1465.00,1465.25,1464.25,1464.50,2122,2038,4160.00
11/15/2007,13:38,1464.50,1464.50,1463.75,1464.25,1795,1328,3123.00
11/15/2007,13:39,1464.25,1464.50,1463.00,1463.75,1182,1696,2878.00
11/15/2007,13:40,1463.75,1464.00,1463.25,1463.25,797,971,1768.00
11/15/2007,13:41,1463.50,1463.50,1461.50,1461.75,1422,3012,4434.00
11/15/2007,13:42,1461.75,1462.25,1461.00,1462.00,1790,3008,4798.00
11/15/2007,13:43,1462.00,1462.00,1459.75,1459.75,2417,6972,9389.00
11/15/2007,13:44,1459.75,1460.00,1457.50,1457.75,5975,13990,19965.00
11/15/2007,13:45,1457.75,1458.50,1457.25,1458.25,4780,4953,9733.00
11/15/2007,13:46,1458.25,1459.00,1458.00,1458.50,2769,1484,4253.00
11/15/2007,13:47,1458.25,1458.50,1457.25,1458.00,2214,4461,6675.00
11/15/2007,13:48,1458.25,1459.00,1457.75,1458.50,2994,2932,5926.00
11/15/2007,13:49,1458.50,1459.00,1457.50,1458.00,1847,2235,4082.00
11/15/2007,13:50,1458.00,1459.00,1458.00,1458.75,2148,1107,3255.00
11/15/2007,13:51,1458.50,1459.00,1458.00,1458.25,974,1432,2406.00
11/15/2007,13:52,1458.00,1458.00,1456.25,1457.00,3911,7561,11472.00
11/15/2007,13:53,1457.00,1457.25,1456.00,1457.25,2684,3638,6322.00
11/15/2007,13:54,1457.25,1457.75,1456.25,1457.25,2369,1734,4103.00
11/15/2007,13:55,1457.50,1457.75,1455.50,1455.75,2591,4634,7225.00
11/15/2007,13:56,1456.00,1456.50,1455.50,1456.25,2301,3119,5420.00
11/15/2007,13:57,1456.25,1457.00,1455.00,1455.25,4047,5280,9327.00
11/15/2007,13:58,1455.50,1456.00,1454.25,1454.75,3066,6265,9331.00
11/15/2007,13:59,1454.75,1455.50,1454.50,1455.25,2653,1245,3898.00
11/15/2007,14:00,1455.25,1455.50,1453.50,1454.00,2486,6644,9130.00
11/15/2007,14:01,1454.00,1455.75,1453.75,1455.50,4659,2520,7179.00
11/15/2007,14:02,1455.75,1455.75,1454.25,1455.25,3206,2238,5444.00
11/15/2007,14:03,1455.25,1455.50,1454.25,1455.00,2806,2432,5238.00
11/15/2007,14:04,1455.00,1455.75,1455.00,1455.75,3350,1885,5235.00
11/15/2007,14:05,1455.75,1456.00,1455.00,1455.00,2743,2156,4899.00
11/15/2007,14:06,1455.25,1455.75,1454.25,1455.75,1816,3098,4914.00
11/15/2007,14:07,1455.75,1455.75,1453.00,1453.00,2648,7127,9775.00
11/15/2007,14:08,1453.00,1453.00,1451.75,1452.75,6051,9669,15720.00
11/15/2007,14:09,1452.75,1453.75,1452.75,1453.50,3613,2494,6107.00
11/15/2007,14:10,1453.50,1454.25,1452.75,1452.75,2494,2401,4895.00
11/15/2007,14:11,1452.75,1454.50,1452.50,1453.00,3439,3144,6583.00
11/15/2007,14:12,1453.25,1453.50,1452.50,1452.50,759,2557,3316.00
11/15/2007,14:13,1452.50,1452.50,1450.50,1452.00,4099,8658,12757.00
11/15/2007,14:14,1452.00,1453.00,1451.75,1452.00,3227,2392,5619.00
11/15/2007,14:15,1452.00,1453.75,1452.00,1453.75,3386,1571,4957.00
11/15/2007,14:16,1453.75,1454.00,1452.75,1453.00,3654,3676,7330.00
11/15/2007,14:17,1453.00,1454.25,1452.75,1454.25,1874,1173,3047.00
11/15/2007,14:18,1454.25,1454.75,1454.00,1454.50,4033,1727,5760.00
11/15/2007,14:19,1454.25,1454.75,1453.75,1454.50,1851,3115,4966.00
11/15/2007,14:20,1454.50,1455.50,1454.25,1455.25,3146,1706,4852.00
11/15/2007,14:21,1455.25,1456.25,1455.00,1456.25,5361,2910,8271.00
11/15/2007,14:22,1456.00,1457.50,1455.75,1456.25,6960,3786,10746.00
11/15/2007,14:23,1456.00,1456.50,1455.75,1456.25,1904,2623,4527.00
11/15/2007,14:24,1456.25,1457.25,1456.25,1457.25,3128,1143,4271.00
11/15/2007,14:25,1457.00,1457.75,1456.75,1457.00,3482,2440,5922.00
11/15/2007,14:26,1457.00,1459.75,1456.75,1459.00,10806,5604,16410.00
11/15/2007,14:27,1458.75,1459.25,1458.25,1458.50,2065,4303,6368.00
11/15/2007,14:28,1458.50,1458.50,1456.50,1457.50,2381,4962,7343.00
11/15/2007,14:29,1457.25,1457.75,1456.50,1457.25,2629,3372,6001.00
11/15/2007,14:30,1457.25,1458.50,1457.00,1457.00,1748,2922,4670.00
11/15/2007,14:31,1457.25,1457.25,1454.50,1454.50,2965,7504,10469.00
11/15/2007,14:32,1454.75,1455.00,1452.50,1452.50,3843,7701,11544.00
11/15/2007,14:33,1452.50,1454.00,1451.75,1452.25,3379,5106,8485.00
11/15/2007,14:34,1452.25,1453.75,1452.00,1453.00,3139,2847,5986.00
11/15/2007,14:35,1453.25,1453.25,1448.75,1449.00,4062,9755,13817.00
11/15/2007,14:36,1448.75,1450.75,1448.00,1449.25,9155,7315,16470.00
11/15/2007,14:37,1449.25,1450.25,1448.00,1449.50,4995,7241,12236.00
11/15/2007,14:38,1449.25,1450.50,1448.75,1450.50,3813,3681,7494.00
11/15/2007,14:39,1450.50,1450.75,1447.25,1448.25,4080,8861,12941.00
11/15/2007,14:40,1448.25,1449.00,1447.50,1447.75,3766,5244,9010.00
11/15/2007,14:41,1447.50,1448.50,1446.75,1448.25,4352,5303,9655.00
11/15/2007,14:42,1448.00,1450.25,1447.25,1449.75,6450,4420,10870.00
11/15/2007,14:43,1449.75,1451.00,1449.50,1450.00,3909,3917,7826.00
11/15/2007,14:44,1450.25,1450.50,1448.75,1450.00,3609,4515,8124.00
11/15/2007,14:45,1449.75,1452.50,1449.50,1452.25,6899,2329,9228.00
11/15/2007,14:46,1452.25,1455.00,1452.25,1453.75,11331,8102,19433.00
11/15/2007,14:47,1453.75,1459.25,1453.50,1457.25,15993,8094,24087.00
11/15/2007,14:48,1457.50,1458.50,1455.75,1458.25,11039,8846,19885.00
11/15/2007,14:49,1458.25,1459.00,1455.75,1456.50,5137,7005,12142.00
11/15/2007,14:50,1456.25,1456.75,1454.75,1455.75,4168,6524,10692.00
11/15/2007,14:51,1455.50,1456.50,1455.25,1456.00,2788,2140,4928.00
11/15/2007,14:52,1456.25,1456.25,1453.25,1453.50,1828,5641,7469.00
11/15/2007,14:53,1453.50,1453.75,1452.00,1453.00,4763,4772,9535.00
11/15/2007,14:54,1453.00,1454.25,1453.00,1454.25,4296,3134,7430.00
11/15/2007,14:55,1454.50,1455.25,1452.50,1453.25,6949,7029,13978.00
11/15/2007,14:56,1453.50,1455.50,1453.00,1454.50,3832,3311,7143.00
11/15/2007,14:57,1454.50,1455.00,1454.25,1454.50,2334,1720,4054.00
11/15/2007,14:58,1454.50,1456.00,1454.50,1455.25,5441,2539,7980.00
11/15/2007,14:59,1455.50,1457.25,1455.00,1456.00,9844,7513,17357.00
11/15/2007,15:00,1455.75,1456.25,1454.50,1455.25,10223,15539,25762.00
11/15/2007,15:01,1455.50,1457.25,1455.25,1456.00,11173,9682,20855.00
11/15/2007,15:02,1456.00,1456.25,1455.25,1456.00,3873,3218,7091.00
11/15/2007,15:03,1456.00,1456.00,1455.25,1455.50,2811,3406,6217.00
11/15/2007,15:04,1455.50,1455.50,1454.50,1455.00,2299,4367,6666.00
11/15/2007,15:05,1455.00,1455.00,1454.25,1454.75,1259,1451,2710.00
11/15/2007,15:06,1454.50,1455.00,1454.50,1455.00,1700,803,2503.00
11/15/2007,15:07,1455.00,1455.25,1454.50,1455.00,1909,2016,3925.00
11/15/2007,15:08,1455.25,1456.00,1454.75,1456.00,3528,1380,4908.00
11/15/2007,15:09,1456.00,1456.75,1455.75,1456.00,2596,1836,4432.00
11/15/2007,15:10,1456.25,1458.00,1455.75,1457.50,4469,2238,6707.00
11/15/2007,15:11,1457.50,1458.00,1457.00,1457.50,2874,1546,4420.00
11/15/2007,15:12,1457.50,1458.25,1457.00,1458.25,3686,1387,5073.00
11/15/2007,15:13,1458.00,1458.50,1457.75,1458.00,1833,1639,3472.00
11/15/2007,15:14,1457.75,1458.25,1457.25,1458.00,2982,1901,4883.00
11/15/2007,15:15,1458.00,1458.50,1457.25,1457.50,4245,5675,9920.00
11/15/2007,15:31,1457.75,1457.75,1456.25,1457.00,1640,1016,2656.00
11/15/2007,15:32,1457.00,1457.50,1457.00,1457.50,187,11,198.00
11/15/2007,15:33,1457.25,1457.50,1457.25,1457.50,1,53,54.00
11/15/2007,15:34,1457.50,1457.50,1457.25,1457.50,110,41,151.00
11/15/2007,15:35,1457.50,1457.50,1457.00,1457.25,20,300,320.00
11/15/2007,15:36,1457.00,1457.50,1457.00,1457.50,302,67,369.00
11/15/2007,15:37,1457.25,1458.00,1457.25,1458.00,218,195,413.00
11/15/2007,15:38,1457.75,1458.25,1457.75,1458.00,241,389,630.00
11/15/2007,15:39,1458.00,1458.00,1457.75,1458.00,1,86,87.00
11/15/2007,15:40,1458.00,1458.00,1457.75,1458.00,19,1,20.00
11/15/2007,15:41,1457.75,1458.00,1457.50,1457.50,8,61,69.00
11/15/2007,15:42,1457.50,1458.00,1457.50,1457.75,27,11,38.00
11/15/2007,15:43,1457.75,1457.75,1457.75,1457.75,0,1,1.00
11/15/2007,15:44,1458.00,1458.25,1458.00,1458.25,95,1,96.00
11/15/2007,15:45,1458.00,1458.00,1458.00,1458.00,0,25,25.00
11/15/2007,15:46,1458.00,1458.25,1457.75,1458.00,78,103,181.00
11/15/2007,15:47,1458.00,1458.25,1458.00,1458.00,19,172,191.00
11/15/2007,15:48,1457.75,1457.75,1457.50,1457.50,0,203,203.00
11/15/2007,15:49,1457.50,1457.50,1457.00,1457.25,21,116,137.00
11/15/2007,15:50,1457.00,1457.25,1457.00,1457.25,42,1,43.00
11/15/2007,15:51,1457.25,1457.50,1457.25,1457.25,19,33,52.00
11/15/2007,15:52,1457.25,1457.50,1457.25,1457.50,60,11,71.00
11/15/2007,15:53,1457.50,1457.75,1457.50,1457.75,106,0,106.00
11/15/2007,15:54,1457.75,1457.75,1457.50,1457.50,6,126,132.00
11/15/2007,15:55,1457.50,1457.50,1457.50,1457.50,0,21,21.00
11/15/2007,15:56,1457.50,1457.50,1457.25,1457.25,0,187,187.00
11/15/2007,15:57,1457.25,1457.25,1457.00,1457.00,2,278,280.00
11/15/2007,15:58,1457.00,1457.25,1456.75,1456.75,3,22,25.00
11/15/2007,15:59,1456.75,1456.75,1456.50,1456.75,121,256,377.00
11/15/2007,16:00,1456.75,1457.00,1456.50,1457.00,59,67,126.00
11/15/2007,17:01,1457.00,1457.25,1456.75,1457.25,188,348,536.00
11/15/2007,17:02,1457.25,1457.25,1457.00,1457.00,94,18,112.00
11/15/2007,17:03,1457.25,1457.25,1457.00,1457.25,51,213,264.00
11/15/2007,17:04,1457.00,1457.50,1456.75,1457.50,420,73,493.00
11/15/2007,17:05,1457.50,1457.75,1457.25,1457.75,99,7,106.00
11/15/2007,17:06,1457.50,1457.50,1457.25,1457.50,19,46,65.00
11/15/2007,17:07,1457.75,1458.25,1457.75,1458.00,105,102,207.00
11/15/2007,17:08,1458.00,1458.50,1457.75,1458.50,171,40,211.00
11/15/2007,17:09,1458.00,1458.25,1458.00,1458.25,4,11,15.00
11/15/2007,17:10,1458.25,1458.25,1458.25,1458.25,20,0,20.00
11/15/2007,17:11,1458.00,1458.00,1458.00,1458.00,0,58,58.00
11/15/2007,17:12,1457.75,1458.00,1457.50,1457.50,1,134,135.00
11/15/2007,17:13,1457.50,1457.50,1457.50,1457.50,0,21,21.00
11/15/2007,17:14,1457.75,1458.25,1457.75,1458.00,603,7,610.00
11/15/2007,17:15,1458.00,1458.00,1457.25,1457.25,55,291,346.00
11/15/2007,17:16,1457.25,1457.50,1457.00,1457.25,24,138,162.00
11/15/2007,17:17,1457.25,1457.25,1457.00,1457.00,100,1,101.00
11/15/2007,17:18,1457.00,1457.00,1456.75,1457.00,1,68,69.00
11/15/2007,17:19,1456.75,1457.00,1456.75,1457.00,10,53,63.00
11/15/2007,17:20,1457.00,1457.00,1457.00,1457.00,19,0,19.00
11/15/2007,17:21,1457.00,1457.00,1457.00,1457.00,10,0,10.00
11/15/2007,17:22,1457.00,1457.00,1456.75,1457.00,11,9,20.00
11/15/2007,17:24,1457.25,1457.50,1457.25,1457.50,150,0,150.00
11/15/2007,17:25,1457.50,1457.50,1457.25,1457.50,21,1,22.00
11/15/2007,17:26,1457.25,1457.25,1457.00,1457.00,0,4,4.00
11/15/2007,17:27,1457.25,1457.25,1457.25,1457.25,2,0,2.00
11/15/2007,17:28,1457.25,1457.75,1457.25,1457.75,8,0,8.00
11/15/2007,17:29,1457.25,1457.25,1457.25,1457.25,0,1,1.00
11/15/2007,17:30,1457.50,1457.50,1457.50,1457.50,1,0,1.00
11/15/2007,17:31,1457.75,1457.75,1457.50,1457.50,2,9,11.00
11/15/2007,17:32,1457.75,1457.75,1457.75,1457.75,6,0,6.00
11/15/2007,17:33,1457.75,1458.00,1457.50,1457.50,51,2,53.00
11/15/2007,17:34,1457.50,1457.75,1457.50,1457.50,2,3,5.00
11/15/2007,17:35,1457.75,1457.75,1457.75,1457.75,2,0,2.00
11/15/2007,17:36,1457.75,1457.75,1457.50,1457.50,1,4,5.00
11/15/2007,17:37,1458.00,1458.00,1458.00,1458.00,3,0,3.00
11/15/2007,17:38,1457.75,1458.00,1457.75,1458.00,70,1,71.00
11/15/2007,17:39,1458.00,1458.00,1458.00,1458.00,3,0,3.00
11/15/2007,17:40,1458.00,1458.00,1457.75,1457.75,4,7,11.00
11/15/2007,17:41,1457.75,1458.00,1457.75,1458.00,8,1,9.00
11/15/2007,17:42,1458.00,1458.00,1457.75,1457.75,10,6,16.00
11/15/2007,17:43,1457.75,1457.75,1457.50,1457.50,0,7,7.00
11/15/2007,17:45,1457.50,1457.75,1457.50,1457.75,5,5,10.00
11/15/2007,17:47,1457.75,1458.00,1457.75,1458.00,18,0,18.00
11/15/2007,17:48,1458.00,1458.00,1457.75,1457.75,9,1,10.00
11/15/2007,17:49,1457.75,1457.75,1457.75,1457.75,0,14,14.00
11/15/2007,17:50,1457.75,1458.25,1457.75,1458.00,110,12,122.00
11/15/2007,17:51,1458.00,1458.25,1458.00,1458.00,26,5,31.00
11/15/2007,17:53,1458.00,1458.00,1457.75,1458.00,1,13,14.00
11/15/2007,17:54,1458.00,1458.00,1457.75,1458.00,15,1,16.00
11/15/2007,17:55,1458.00,1458.00,1457.75,1458.00,14,1,15.00
11/15/2007,17:56,1458.00,1458.00,1458.00,1458.00,7,0,7.00
11/15/2007,17:57,1458.00,1458.00,1458.00,1458.00,5,0,5.00
11/15/2007,17:58,1458.00,1458.00,1458.00,1458.00,37,0,37.00
11/15/2007,17:59,1458.00,1458.00,1458.00,1458.00,25,0,25.00
11/15/2007,18:00,1458.00,1458.00,1457.75,1458.00,6,1,7.00
11/15/2007,18:01,1458.00,1458.00,1458.00,1458.00,4,0,4.00
11/15/2007,18:02,1458.00,1458.00,1457.50,1457.50,44,19,63.00
11/15/2007,18:03,1457.50,1457.75,1457.50,1457.75,5,10,15.00
11/15/2007,18:04,1457.50,1457.75,1457.50,1457.75,43,60,103.00
11/15/2007,18:05,1457.75,1458.00,1457.75,1458.00,5,0,5.00
11/15/2007,18:06,1458.00,1458.00,1458.00,1458.00,7,0,7.00
11/15/2007,18:07,1458.00,1458.50,1458.00,1458.00,128,157,285.00
11/15/2007,18:08,1458.00,1458.00,1458.00,1458.00,0,43,43.00
11/15/2007,18:09,1457.75,1457.75,1457.75,1457.75,0,10,10.00
11/15/2007,18:10,1458.00,1458.00,1457.25,1457.50,102,97,199.00
11/15/2007,18:11,1457.50,1457.50,1457.50,1457.50,1,0,1.00
11/15/2007,18:12,1457.50,1457.50,1457.25,1457.25,8,1,9.00
11/15/2007,18:13,1457.25,1457.25,1456.75,1456.75,0,201,201.00
11/15/2007,18:14,1456.75,1457.25,1456.50,1457.25,77,87,164.00
11/15/2007,18:15,1457.00,1457.00,1456.75,1456.75,0,4,4.00
11/15/2007,18:16,1456.75,1457.00,1456.75,1457.00,3,3,6.00
11/15/2007,18:17,1457.00,1457.00,1457.00,1457.00,10,0,10.00
11/15/2007,18:18,1457.00,1457.00,1457.00,1457.00,6,0,6.00
11/15/2007,18:19,1457.00,1457.00,1456.75,1456.75,1,15,16.00
11/15/2007,18:20,1457.00,1457.00,1457.00,1457.00,7,0,7.00
11/15/2007,18:21,1457.00,1457.25,1457.00,1457.00,20,82,102.00
11/15/2007,18:22,1457.00,1457.75,1457.00,1457.50,76,54,130.00
11/15/2007,18:23,1457.25,1457.25,1457.25,1457.25,0,2,2.00
11/15/2007,18:24,1457.50,1458.25,1457.50,1457.75,127,45,172.00
11/15/2007,18:25,1457.50,1457.75,1457.50,1457.50,11,4,15.00
11/15/2007,18:26,1457.50,1457.50,1457.50,1457.50,0,1,1.00
11/15/2007,18:27,1457.75,1458.00,1457.75,1458.00,6,0,6.00
11/15/2007,18:28,1458.00,1458.00,1457.75,1457.75,1,6,7.00
11/15/2007,18:29,1457.75,1458.25,1457.75,1457.75,5,8,13.00
11/15/2007,18:30,1458.00,1458.00,1457.75,1457.75,1,14,15.00
11/15/2007,18:31,1457.50,1457.75,1457.50,1457.75,2,21,23.00
11/15/2007,18:32,1457.50,1457.50,1457.50,1457.50,0,21,21.00
11/15/2007,18:33,1457.50,1457.50,1457.50,1457.50,0,11,11.00
11/15/2007,18:34,1457.50,1457.50,1457.50,1457.50,0,1,1.00
11/15/2007,18:35,1457.50,1457.50,1457.50,1457.50,0,1,1.00
11/15/2007,18:36,1457.25,1458.00,1457.25,1457.75,78,14,92.00
11/15/2007,18:37,1457.50,1458.00,1457.50,1457.75,47,22,69.00
11/15/2007,18:38,1457.50,1457.50,1457.25,1457.25,0,15,15.00
11/15/2007,18:39,1457.50,1457.50,1457.25,1457.25,5,87,92.00
11/15/2007,18:40,1457.25,1457.25,1457.25,1457.25,0,53,53.00
11/15/2007,18:41,1457.25,1457.25,1457.25,1457.25,0,3,3.00
11/15/2007,18:42,1457.00,1457.00,1457.00,1457.00,0,131,131.00
11/15/2007,18:43,1457.00,1457.00,1456.75,1456.75,0,101,101.00
11/15/2007,18:44,1456.75,1457.00,1456.50,1456.50,10,22,32.00
11/15/2007,18:45,1456.50,1457.00,1456.50,1457.00,12,80,92.00
11/15/2007,18:46,1457.00,1457.00,1456.50,1456.50,5,58,63.00
11/15/2007,18:47,1456.75,1457.00,1456.75,1457.00,13,0,13.00
11/15/2007,18:48,1456.75,1456.75,1456.75,1456.75,0,14,14.00
11/15/2007,18:49,1456.75,1457.00,1456.75,1456.75,5,84,89.00
11/15/2007,18:50,1457.00,1457.00,1456.75,1457.00,50,52,102.00
11/15/2007,18:51,1457.25,1457.50,1456.75,1457.00,47,104,151.00
11/15/2007,18:52,1457.25,1457.25,1457.25,1457.25,3,0,3.00
11/15/2007,18:53,1457.25,1457.25,1457.25,1457.25,4,0,4.00
11/15/2007,18:54,1457.00,1457.25,1457.00,1457.25,1,4,5.00
11/15/2007,18:55,1457.00,1457.00,1457.00,1457.00,0,20,20.00
11/15/2007,18:56,1457.25,1457.50,1457.25,1457.50,6,0,6.00
11/15/2007,18:57,1457.50,1457.50,1457.50,1457.50,1,0,1.00
11/15/2007,18:58,1457.50,1457.50,1457.25,1457.25,1,13,14.00
11/15/2007,19:01,1457.00,1457.00,1457.00,1457.00,0,1,1.00
11/15/2007,19:02,1457.00,1457.00,1457.00,1457.00,0,11,11.00
11/15/2007,19:03,1457.00,1457.00,1456.75,1457.00,3,53,56.00
11/15/2007,19:04,1456.75,1457.00,1456.75,1456.75,1,11,12.00
11/15/2007,19:05,1457.00,1457.00,1456.75,1457.00,27,60,87.00
11/15/2007,19:07,1457.00,1457.00,1457.00,1457.00,34,0,34.00
11/15/2007,19:08,1456.75,1457.25,1456.75,1457.25,11,16,27.00
11/15/2007,19:09,1457.25,1457.50,1457.25,1457.50,40,0,40.00
11/15/2007,19:10,1457.50,1457.50,1457.25,1457.25,1,5,6.00
11/15/2007,19:11,1457.25,1457.50,1457.25,1457.25,4,8,12.00
11/15/2007,19:12,1457.25,1457.25,1457.25,1457.25,0,3,3.00
11/15/2007,19:13,1457.25,1457.25,1457.00,1457.00,0,2,2.00
11/15/2007,19:14,1457.00,1457.25,1457.00,1457.25,41,1,42.00
11/15/2007,19:15,1457.25,1457.25,1457.25,1457.25,14,0,14.00
11/15/2007,19:16,1457.25,1458.00,1457.25,1458.00,26,0,26.00
11/15/2007,19:17,1458.00,1458.00,1458.00,1458.00,103,0,103.00
11/15/2007,19:18,1458.00,1458.00,1457.75,1457.75,4,14,18.00
11/15/2007,19:19,1457.50,1458.25,1457.50,1458.25,62,1,63.00
11/15/2007,19:20,1458.00,1458.50,1457.75,1458.50,146,38,184.00
11/15/2007,19:21,1458.25,1458.25,1458.00,1458.25,7,3,10.00
11/15/2007,19:22,1458.25,1458.25,1458.25,1458.25,1,0,1.00
11/15/2007,19:23,1458.25,1458.25,1458.25,1458.25,1,0,1.00
11/15/2007,19:24,1458.25,1458.25,1458.00,1458.00,3,2,5.00
11/15/2007,19:25,1458.25,1458.25,1458.25,1458.25,39,0,39.00
11/15/2007,19:26,1458.50,1458.50,1458.25,1458.25,107,1,108.00
11/15/2007,19:27,1458.50,1458.50,1458.25,1458.50,80,1,81.00
11/15/2007,19:28,1458.75,1458.75,1458.50,1458.50,55,6,61.00
11/15/2007,19:29,1458.50,1458.75,1458.50,1458.75,6,7,13.00
11/15/2007,19:30,1458.75,1458.75,1458.50,1458.75,51,2,53.00
11/15/2007,19:31,1458.75,1458.75,1458.75,1458.75,6,0,6.00
11/15/2007,19:32,1458.50,1458.50,1458.50,1458.50,0,3,3.00
11/15/2007,19:33,1458.75,1458.75,1458.75,1458.75,2,0,2.00
11/15/2007,19:34,1458.50,1458.50,1458.50,1458.50,0,14,14.00
11/15/2007,19:35,1458.75,1458.75,1458.50,1458.50,3,2,5.00
11/15/2007,19:36,1458.75,1458.75,1458.50,1458.75,54,2,56.00
11/15/2007,19:37,1458.75,1458.75,1458.50,1458.50,6,5,11.00
11/15/2007,19:38,1458.75,1458.75,1458.75,1458.75,24,0,24.00
11/15/2007,19:39,1458.75,1459.50,1458.75,1459.25,132,11,143.00
11/15/2007,19:40,1459.25,1459.25,1458.75,1459.00,7,39,46.00
11/15/2007,19:41,1458.75,1458.75,1458.50,1458.50,0,8,8.00
11/15/2007,19:42,1458.75,1459.00,1458.75,1458.75,7,5,12.00
11/15/2007,19:43,1459.00,1459.00,1458.50,1458.75,12,55,67.00
11/15/2007,19:44,1458.75,1458.75,1458.50,1458.50,13,1,14.00
11/15/2007,19:45,1458.50,1458.75,1458.50,1458.75,2,2,4.00
11/15/2007,19:46,1458.75,1458.75,1458.75,1458.75,5,0,5.00
11/15/2007,19:47,1458.75,1458.75,1458.75,1458.75,4,0,4.00
11/15/2007,19:48,1458.50,1458.75,1458.50,1458.75,2,1,3.00
11/15/2007,19:50,1459.00,1459.00,1459.00,1459.00,17,0,17.00
11/15/2007,19:51,1459.00,1459.00,1459.00,1459.00,29,0,29.00
11/15/2007,19:52,1459.00,1459.25,1459.00,1459.25,53,0,53.00
11/15/2007,19:53,1459.25,1459.25,1459.00,1459.25,20,13,33.00
11/15/2007,19:54,1459.00,1459.00,1459.00,1459.00,0,5,5.00
11/15/2007,19:55,1459.00,1459.25,1459.00,1459.00,12,28,40.00
11/15/2007,19:56,1459.00,1459.25,1458.75,1459.00,152,72,224.00
11/15/2007,19:57,1459.25,1459.25,1459.00,1459.00,7,44,51.00
11/15/2007,19:58,1459.00,1459.00,1458.75,1458.75,0,6,6.00
11/15/2007,19:59,1459.00,1459.00,1459.00,1459.00,4,0,4.00
11/15/2007,20:00,1459.00,1459.00,1459.00,1459.00,2,0,2.00
11/15/2007,20:01,1458.75,1458.75,1458.25,1458.25,2,66,68.00
11/15/2007,20:02,1458.25,1458.50,1458.25,1458.50,1,2,3.00
11/15/2007,20:03,1458.50,1458.50,1458.50,1458.50,11,0,11.00
11/15/2007,20:04,1458.50,1458.50,1458.50,1458.50,5,0,5.00
11/15/2007,20:05,1458.50,1458.50,1458.25,1458.25,2,11,13.00
11/15/2007,20:06,1458.25,1458.25,1458.25,1458.25,0,21,21.00
11/15/2007,20:07,1458.25,1458.25,1457.75,1458.00,4,49,53.00
11/15/2007,20:08,1458.00,1458.00,1457.75,1457.75,13,22,35.00
11/15/2007,20:09,1457.75,1458.00,1457.75,1458.00,1,2,3.00
11/15/2007,20:10,1458.00,1458.00,1458.00,1458.00,1,0,1.00
11/15/2007,20:11,1457.75,1457.75,1457.50,1457.75,67,5,72.00
11/15/2007,20:12,1457.75,1457.75,1457.75,1457.75,2,0,2.00
11/15/2007,20:13,1457.50,1457.50,1457.00,1457.50,30,122,152.00
11/15/2007,20:14,1457.25,1457.25,1456.50,1456.50,0,224,224.00
11/15/2007,20:15,1456.50,1456.75,1456.50,1456.75,59,130,189.00
11/15/2007,20:16,1456.50,1456.50,1456.50,1456.50,0,63,63.00
11/15/2007,20:17,1456.50,1456.50,1456.25,1456.50,27,19,46.00
11/15/2007,20:18,1456.50,1456.50,1456.25,1456.25,41,1,42.00
11/15/2007,20:19,1456.50,1456.50,1456.50,1456.50,8,0,8.00
11/15/2007,20:20,1456.50,1456.75,1456.50,1456.75,62,1,63.00
11/15/2007,20:21,1456.50,1457.00,1456.50,1456.50,42,10,52.00
11/15/2007,20:22,1456.75,1456.75,1456.50,1456.50,1,3,4.00
11/15/2007,20:24,1456.25,1456.50,1456.25,1456.50,1,10,11.00
11/15/2007,20:25,1456.50,1456.50,1456.50,1456.50,2,0,2.00
11/15/2007,20:26,1456.50,1456.50,1456.25,1456.50,14,81,95.00
11/15/2007,20:27,1456.50,1456.50,1456.50,1456.50,52,0,52.00
11/15/2007,20:28,1456.50,1456.75,1456.50,1456.50,2,1,3.00
11/15/2007,20:31,1456.50,1456.50,1456.25,1456.25,0,46,46.00
11/15/2007,20:32,1456.50,1456.50,1456.50,1456.50,56,0,56.00
11/15/2007,20:33,1456.50,1456.50,1456.25,1456.25,1,137,138.00
11/15/2007,20:34,1456.25,1456.25,1456.00,1456.00,2,44,46.00
11/15/2007,20:35,1456.00,1456.00,1456.00,1456.00,0,8,8.00
11/15/2007,20:36,1456.25,1456.25,1456.25,1456.25,74,0,74.00
11/15/2007,20:37,1456.50,1456.50,1456.00,1456.00,1,170,171.00
11/15/2007,20:38,1456.25,1456.25,1456.25,1456.25,11,0,11.00
11/15/2007,20:39,1456.00,1456.00,1456.00,1456.00,0,15,15.00
11/15/2007,20:40,1456.25,1456.25,1456.00,1456.25,3,14,17.00
11/15/2007,20:41,1456.25,1456.25,1456.25,1456.25,11,0,11.00
11/15/2007,20:42,1456.25,1456.25,1456.25,1456.25,31,0,31.00
11/15/2007,20:43,1456.25,1456.50,1456.25,1456.25,7,2,9.00
11/15/2007,20:44,1456.25,1456.25,1456.25,1456.25,0,1,1.00
11/15/2007,20:45,1456.50,1456.50,1456.50,1456.50,2,0,2.00
11/15/2007,20:46,1456.50,1456.50,1456.50,1456.50,2,0,2.00
11/15/2007,20:47,1456.50,1456.50,1456.50,1456.50,2,0,2.00
11/15/2007,20:48,1456.25,1456.25,1456.25,1456.25,0,1,1.00
11/15/2007,20:49,1456.25,1456.25,1456.25,1456.25,0,42,42.00
11/15/2007,20:50,1456.25,1456.25,1456.00,1456.00,0,71,71.00
11/15/2007,20:51,1455.75,1456.00,1455.75,1456.00,20,15,35.00
11/15/2007,20:52,1455.75,1456.00,1455.75,1455.75,30,12,42.00
11/15/2007,20:53,1455.75,1455.75,1455.75,1455.75,0,5,5.00
11/15/2007,20:54,1455.75,1456.00,1455.75,1455.75,5,26,31.00
11/15/2007,20:55,1455.75,1456.00,1455.75,1456.00,15,55,70.00
11/15/2007,20:56,1455.75,1456.00,1455.75,1455.75,2,57,59.00
11/15/2007,20:57,1456.00,1456.00,1455.75,1456.00,38,5,43.00
11/15/2007,20:58,1456.00,1456.00,1456.00,1456.00,68,0,68.00
11/15/2007,20:59,1456.00,1456.00,1456.00,1456.00,18,0,18.00
11/15/2007,21:00,1456.00,1456.25,1456.00,1456.25,4,0,4.00
11/15/2007,21:01,1456.50,1456.50,1456.25,1456.25,1,3,4.00
11/15/2007,21:02,1456.00,1456.00,1456.00,1456.00,0,6,6.00
11/15/2007,21:03,1456.00,1456.00,1455.75,1455.75,0,5,5.00
11/15/2007,21:04,1455.75,1455.75,1455.75,1455.75,0,6,6.00
11/15/2007,21:05,1456.00,1456.00,1456.00,1456.00,25,0,25.00
11/15/2007,21:06,1455.75,1455.75,1455.75,1455.75,0,37,37.00
11/15/2007,21:07,1455.75,1455.75,1455.50,1455.50,0,67,67.00
11/15/2007,21:08,1455.50,1455.50,1455.50,1455.50,0,2,2.00
11/15/2007,21:09,1455.75,1456.00,1455.75,1456.00,43,0,43.00
11/15/2007,21:10,1455.75,1455.75,1455.75,1455.75,0,2,2.00
11/15/2007,21:11,1455.75,1455.75,1455.75,1455.75,0,1,1.00
11/15/2007,21:12,1455.75,1456.00,1455.75,1456.00,2,5,7.00
11/15/2007,21:13,1456.00,1456.00,1455.75,1455.75,5,21,26.00
11/15/2007,21:14,1455.75,1456.00,1455.75,1456.00,1,9,10.00
11/15/2007,21:15,1456.00,1456.00,1455.75,1455.75,10,12,22.00
11/15/2007,21:16,1455.75,1455.75,1455.75,1455.75,0,3,3.00
11/15/2007,21:17,1455.75,1455.75,1455.75,1455.75,0,35,35.00
11/15/2007,21:18,1455.75,1455.75,1455.75,1455.75,0,23,23.00
11/15/2007,21:19,1455.75,1455.75,1455.50,1455.50,0,36,36.00
11/15/2007,21:20,1455.50,1455.75,1455.50,1455.50,2,5,7.00
11/15/2007,21:21,1455.50,1455.50,1455.50,1455.50,0,3,3.00
11/15/2007,21:22,1455.75,1455.75,1455.50,1455.75,19,100,119.00
11/15/2007,21:23,1455.75,1455.75,1455.75,1455.75,16,0,16.00
11/15/2007,21:24,1455.75,1455.75,1455.75,1455.75,30,0,30.00
11/15/2007,21:25,1455.75,1455.75,1455.50,1455.50,3,108,111.00
11/15/2007,21:26,1455.25,1455.25,1455.00,1455.25,1,217,218.00
11/15/2007,21:27,1455.25,1455.25,1455.00,1455.25,5,4,9.00
11/15/2007,21:28,1455.25,1455.25,1455.25,1455.25,5,0,5.00
11/15/2007,21:29,1455.25,1455.25,1455.00,1455.00,55,10,65.00
11/15/2007,21:30,1455.00,1455.00,1455.00,1455.00,0,15,15.00
11/15/2007,21:31,1455.00,1455.25,1455.00,1455.00,1,120,121.00
11/15/2007,21:32,1455.00,1455.00,1454.50,1454.50,8,271,279.00
11/15/2007,21:33,1454.50,1454.75,1454.50,1454.75,60,12,72.00
11/15/2007,21:34,1455.00,1455.00,1454.50,1454.50,7,18,25.00
11/15/2007,21:35,1454.50,1454.75,1454.50,1454.75,3,9,12.00
11/15/2007,21:36,1454.50,1454.75,1454.50,1454.50,2,220,222.00
11/15/2007,21:37,1454.75,1454.75,1454.50,1454.50,2,14,16.00
11/15/2007,21:38,1454.50,1454.50,1454.50,1454.50,0,31,31.00
11/15/2007,21:39,1454.50,1454.75,1454.50,1454.75,23,3,26.00
11/15/2007,21:40,1455.00,1455.00,1454.75,1454.75,7,18,25.00
11/15/2007,21:41,1454.75,1455.00,1454.75,1455.00,18,12,30.00
11/15/2007,21:42,1455.00,1455.00,1455.00,1455.00,17,0,17.00
11/15/2007,21:43,1455.00,1455.00,1455.00,1455.00,1,0,1.00
11/15/2007,21:44,1455.25,1455.25,1455.00,1455.25,15,25,40.00
11/15/2007,21:45,1455.25,1455.50,1455.25,1455.25,11,2,13.00
11/15/2007,21:46,1455.00,1455.25,1455.00,1455.25,25,15,40.00
11/15/2007,21:47,1455.50,1455.50,1455.25,1455.25,30,1,31.00
11/15/2007,21:48,1455.25,1455.25,1455.25,1455.25,0,13,13.00
11/15/2007,21:49,1455.00,1455.25,1455.00,1455.25,1,10,11.00
11/15/2007,21:50,1455.25,1455.25,1455.00,1455.00,4,6,10.00
11/15/2007,21:51,1455.00,1455.00,1455.00,1455.00,0,2,2.00
11/15/2007,21:52,1455.00,1455.00,1455.00,1455.00,0,24,24.00
11/15/2007,21:53,1455.00,1455.25,1455.00,1455.00,1,74,75.00
11/15/2007,21:54,1455.00,1455.00,1455.00,1455.00,0,44,44.00
11/15/2007,21:55,1455.00,1455.00,1455.00,1455.00,0,1,1.00
11/15/2007,21:56,1455.00,1455.00,1454.75,1454.75,0,6,6.00
11/15/2007,21:57,1454.75,1455.00,1454.75,1455.00,1,1,2.00
11/15/2007,21:58,1455.00,1455.00,1455.00,1455.00,9,0,9.00
11/15/2007,21:59,1455.00,1455.25,1455.00,1455.00,3,1,4.00
11/15/2007,22:01,1455.00,1455.00,1454.75,1454.75,0,14,14.00
11/15/2007,22:02,1454.75,1454.75,1454.75,1454.75,0,54,54.00
11/15/2007,22:03,1455.00,1455.25,1455.00,1455.25,42,0,42.00
11/15/2007,22:04,1455.00,1455.00,1455.00,1455.00,0,1,1.00
11/15/2007,22:05,1455.00,1455.25,1455.00,1455.25,1,1,2.00
11/15/2007,22:06,1455.00,1455.00,1455.00,1455.00,0,4,4.00
11/15/2007,22:07,1455.25,1455.25,1455.00,1455.00,1,5,6.00
11/15/2007,22:10,1455.25,1455.25,1455.00,1455.25,2,2,4.00
11/15/2007,22:11,1455.00,1455.00,1455.00,1455.00,0,30,30.00
11/15/2007,22:12,1455.00,1455.00,1455.00,1455.00,0,4,4.00
11/15/2007,22:13,1455.25,1455.25,1455.25,1455.25,1,0,1.00
11/15/2007,22:14,1455.25,1455.25,1455.25,1455.25,18,0,18.00
11/15/2007,22:15,1455.25,1455.25,1455.25,1455.25,2,0,2.00
11/15/2007,22:16,1455.00,1455.25,1455.00,1455.00,1,5,6.00
11/15/2007,22:17,1455.25,1455.50,1455.25,1455.25,8,5,13.00
11/15/2007,22:18,1455.25,1455.25,1455.25,1455.25,0,3,3.00
11/15/2007,22:19,1455.25,1455.25,1455.25,1455.25,0,4,4.00
11/15/2007,22:20,1455.25,1455.25,1455.00,1455.00,0,6,6.00
11/15/2007,22:21,1455.00,1455.25,1454.75,1454.75,2,76,78.00
11/15/2007,22:22,1454.75,1454.75,1454.75,1454.75,0,6,6.00
11/15/2007,22:23,1455.00,1455.00,1455.00,1455.00,10,0,10.00
11/15/2007,22:24,1454.75,1454.75,1454.75,1454.75,0,7,7.00
11/15/2007,22:25,1454.75,1454.75,1454.75,1454.75,0,2,2.00
11/15/2007,22:26,1454.75,1454.75,1454.50,1454.75,1,14,15.00
11/15/2007,22:28,1454.75,1455.00,1454.75,1455.00,31,0,31.00
11/15/2007,22:29,1455.25,1455.75,1455.25,1455.50,29,2,31.00
11/15/2007,22:30,1455.50,1455.50,1455.50,1455.50,0,7,7.00
11/15/2007,22:31,1455.50,1455.50,1455.50,1455.50,0,9,9.00
11/15/2007,22:32,1455.50,1455.75,1455.50,1455.75,5,1,6.00
11/15/2007,22:33,1455.75,1455.75,1455.75,1455.75,24,0,24.00
11/15/2007,22:34,1455.75,1455.75,1455.75,1455.75,41,0,41.00
11/15/2007,22:35,1456.00,1456.00,1455.75,1455.75,5,4,9.00
11/15/2007,22:36,1455.75,1456.00,1455.75,1455.75,1,3,4.00
11/15/2007,22:37,1455.75,1455.75,1455.75,1455.75,0,2,2.00
11/15/2007,22:39,1455.75,1455.75,1455.75,1455.75,0,15,15.00
11/15/2007,22:40,1455.50,1456.00,1455.50,1456.00,3,32,35.00
11/15/2007,22:41,1456.00,1456.00,1455.75,1455.75,7,7,14.00
11/15/2007,22:47,1455.75,1455.75,1455.75,1455.75,0,12,12.00
11/15/2007,22:48,1455.75,1456.00,1455.50,1455.75,20,43,63.00
11/15/2007,22:49,1456.00,1456.25,1456.00,1456.25,87,0,87.00
11/15/2007,22:50,1456.25,1456.75,1456.25,1456.75,46,2,48.00
11/15/2007,22:51,1456.75,1456.75,1456.50,1456.75,87,19,106.00
11/15/2007,22:52,1456.75,1456.75,1456.75,1456.75,9,0,9.00
11/15/2007,22:53,1456.75,1456.75,1456.75,1456.75,5,0,5.00
11/15/2007,22:54,1456.75,1456.75,1456.75,1456.75,4,0,4.00
11/15/2007,22:55,1456.75,1456.75,1456.75,1456.75,2,0,2.00
11/15/2007,22:56,1456.75,1456.75,1456.75,1456.75,6,0,6.00
11/15/2007,22:57,1456.75,1456.75,1456.75,1456.75,4,0,4.00
11/15/2007,22:59,1457.00,1457.00,1456.75,1456.75,15,5,20.00
11/15/2007,23:00,1457.00,1457.00,1457.00,1457.00,1,0,1.00
11/15/2007,23:01,1457.00,1457.00,1457.00,1457.00,78,0,78.00
11/15/2007,23:02,1456.75,1456.75,1456.75,1456.75,0,71,71.00
11/15/2007,23:03,1456.50,1456.50,1455.75,1455.75,0,57,57.00
11/15/2007,23:04,1455.75,1456.25,1455.50,1456.25,16,8,24.00
11/15/2007,23:05,1456.00,1456.00,1456.00,1456.00,0,1,1.00
11/15/2007,23:06,1455.75,1455.75,1455.75,1455.75,0,2,2.00
11/15/2007,23:07,1455.75,1456.00,1455.50,1456.00,4,4,8.00
11/15/2007,23:10,1456.00,1456.00,1456.00,1456.00,6,0,6.00
11/15/2007,23:11,1456.25,1456.25,1456.25,1456.25,10,0,10.00
11/15/2007,23:12,1456.25,1456.25,1456.25,1456.25,16,0,16.00
11/15/2007,23:14,1456.25,1456.50,1456.00,1456.50,27,10,37.00
11/15/2007,23:15,1456.50,1457.00,1456.50,1456.50,8,6,14.00
11/15/2007,23:16,1457.00,1457.00,1456.50,1456.50,4,8,12.00
11/15/2007,23:17,1456.50,1456.75,1456.50,1456.50,2,4,6.00
11/15/2007,23:18,1456.25,1456.25,1456.25,1456.25,0,5,5.00
11/15/2007,23:19,1456.50,1456.50,1456.50,1456.50,6,0,6.00
11/15/2007,23:20,1456.50,1456.50,1456.50,1456.50,13,0,13.00
11/15/2007,23:22,1456.75,1456.75,1456.75,1456.75,7,0,7.00
11/15/2007,23:23,1457.00,1457.00,1456.75,1456.75,89,1,90.00
11/15/2007,23:24,1456.75,1456.75,1456.75,1456.75,0,10,10.00
11/15/2007,23:25,1457.00,1457.25,1457.00,1457.25,286,0,286.00
11/15/2007,23:26,1457.25,1457.50,1457.25,1457.25,60,6,66.00
11/15/2007,23:27,1457.25,1457.25,1457.00,1457.25,2,12,14.00
11/15/2007,23:28,1457.50,1457.50,1457.50,1457.50,3,0,3.00
11/15/2007,23:29,1457.50,1457.50,1457.50,1457.50,1,0,1.00
11/15/2007,23:30,1457.25,1457.50,1457.25,1457.25,3,3,6.00
11/15/2007,23:31,1457.50,1457.50,1457.50,1457.50,3,0,3.00
11/15/2007,23:33,1457.50,1457.50,1457.50,1457.50,2,0,2.00
11/15/2007,23:35,1457.50,1457.75,1457.50,1457.50,73,11,84.00
11/15/2007,23:36,1457.75,1457.75,1457.75,1457.75,5,0,5.00
11/15/2007,23:37,1457.75,1458.25,1457.75,1457.75,238,23,261.00
11/15/2007,23:38,1458.00,1458.25,1458.00,1458.25,13,0,13.00
11/15/2007,23:39,1458.25,1458.25,1457.75,1457.75,3,47,50.00
11/15/2007,23:40,1458.00,1458.50,1458.00,1458.25,67,18,85.00
11/15/2007,23:41,1458.00,1458.00,1458.00,1458.00,0,52,52.00
11/15/2007,23:42,1458.00,1458.00,1458.00,1458.00,0,1,1.00
11/15/2007,23:43,1458.00,1458.00,1458.00,1458.00,0,1,1.00
11/15/2007,23:44,1458.00,1458.00,1458.00,1458.00,0,31,31.00
11/15/2007,23:45,1458.00,1458.25,1458.00,1458.00,16,7,23.00
11/15/2007,23:46,1458.25,1458.25,1458.00,1458.00,2,41,43.00
11/15/2007,23:47,1458.00,1458.00,1458.00,1458.00,0,10,10.00
11/15/2007,23:48,1458.00,1458.00,1457.75,1457.75,0,15,15.00
11/15/2007,23:49,1457.75,1457.75,1457.75,1457.75,0,3,3.00
11/15/2007,23:52,1458.00,1458.00,1458.00,1458.00,1,0,1.00
11/15/2007,23:53,1458.00,1458.25,1458.00,1458.25,180,0,180.00
11/15/2007,23:54,1458.00,1458.25,1458.00,1458.25,12,1,13.00
11/15/2007,23:56,1458.25,1458.50,1458.25,1458.50,93,0,93.00
11/15/2007,23:57,1458.75,1458.75,1458.75,1458.75,8,0,8.00
11/15/2007,23:58,1458.75,1458.75,1458.75,1458.75,28,0,28.00
11/15/2007,23:59,1458.75,1458.75,1458.75,1458.75,1,0,1.00
11/16/2007,00:00,1458.75,1458.75,1458.75,1458.75,89,0,89.00
11/16/2007,00:01,1458.75,1458.75,1458.25,1458.50,3,21,24.00
11/16/2007,00:02,1458.50,1458.50,1458.50,1458.50,2,0,2.00
11/16/2007,00:03,1458.50,1458.75,1458.50,1458.75,7,0,7.00
11/16/2007,00:04,1458.50,1458.75,1458.50,1458.75,4,3,7.00
11/16/2007,00:06,1458.75,1458.75,1458.75,1458.75,10,0,10.00
11/16/2007,00:07,1458.75,1458.75,1458.75,1458.75,2,0,2.00
11/16/2007,00:08,1458.75,1459.25,1458.75,1459.25,381,1,382.00
11/16/2007,00:09,1459.25,1459.25,1459.00,1459.25,116,20,136.00
11/16/2007,00:10,1459.25,1459.25,1459.25,1459.25,17,0,17.00
11/16/2007,00:11,1459.25,1459.50,1459.25,1459.50,20,2,22.00
11/16/2007,00:12,1459.50,1459.50,1459.25,1459.25,30,101,131.00
11/16/2007,00:13,1459.25,1459.25,1459.25,1459.25,0,10,10.00
11/16/2007,00:14,1459.50,1459.50,1459.25,1459.25,1,1,2.00
11/16/2007,00:15,1459.25,1459.25,1459.00,1459.25,47,103,150.00
11/16/2007,00:16,1459.25,1459.25,1459.25,1459.25,2,0,2.00
11/16/2007,00:17,1459.25,1459.25,1459.25,1459.25,2,0,2.00
11/16/2007,00:18,1459.25,1459.25,1459.25,1459.25,4,0,4.00
11/16/2007,00:19,1459.25,1459.50,1459.25,1459.25,3,7,10.00
11/16/2007,00:20,1459.25,1459.25,1459.25,1459.25,0,75,75.00
11/16/2007,00:21,1459.25,1459.25,1459.25,1459.25,0,1,1.00
11/16/2007,00:22,1459.25,1459.25,1459.25,1459.25,0,1,1.00
11/16/2007,00:23,1459.25,1459.50,1459.25,1459.50,105,259,364.00
11/16/2007,00:25,1459.50,1459.50,1458.50,1458.50,5,69,74.00
11/16/2007,00:26,1458.75,1459.00,1458.50,1459.00,26,59,85.00
11/16/2007,00:27,1458.75,1458.75,1458.75,1458.75,0,1,1.00
11/16/2007,00:29,1458.75,1458.75,1458.75,1458.75,0,15,15.00
11/16/2007,00:30,1458.75,1459.00,1458.75,1459.00,1,3,4.00
11/16/2007,00:31,1459.00,1459.00,1459.00,1459.00,26,0,26.00
11/16/2007,00:32,1458.75,1458.75,1458.75,1458.75,0,99,99.00
11/16/2007,00:33,1458.75,1458.75,1458.75,1458.75,0,6,6.00
11/16/2007,00:34,1458.75,1458.75,1458.75,1458.75,0,17,17.00
11/16/2007,00:35,1458.50,1458.75,1458.50,1458.50,4,10,14.00
11/16/2007,00:36,1458.50,1458.75,1458.50,1458.75,17,14,31.00
11/16/2007,00:37,1459.00,1459.00,1459.00,1459.00,1,0,1.00
11/16/2007,00:38,1459.00,1459.00,1458.75,1458.75,2,1,3.00
11/16/2007,00:39,1458.75,1458.75,1458.75,1458.75,0,4,4.00
11/16/2007,00:41,1458.50,1458.50,1458.25,1458.25,0,51,51.00
11/16/2007,00:42,1458.50,1458.50,1458.50,1458.50,1,0,1.00
11/16/2007,00:43,1458.50,1458.50,1458.50,1458.50,4,0,4.00
11/16/2007,00:44,1458.50,1458.50,1458.50,1458.50,15,0,15.00
11/16/2007,00:45,1458.75,1458.75,1458.75,1458.75,3,0,3.00
11/16/2007,00:46,1458.50,1458.50,1458.50,1458.50,0,16,16.00
11/16/2007,00:47,1458.50,1458.75,1458.50,1458.75,5,14,19.00
11/16/2007,00:48,1458.75,1458.75,1458.75,1458.75,31,0,31.00
11/16/2007,00:50,1458.75,1458.75,1458.50,1458.50,8,32,40.00
11/16/2007,00:51,1458.50,1458.75,1458.50,1458.50,2,24,26.00
11/16/2007,00:53,1458.50,1458.50,1458.50,1458.50,0,1,1.00
11/16/2007,00:54,1458.25,1458.50,1458.25,1458.50,2,1,3.00
11/16/2007,00:55,1458.50,1458.50,1458.50,1458.50,7,0,7.00
11/16/2007,00:56,1458.25,1458.25,1458.25,1458.25,0,6,6.00
11/16/2007,00:57,1458.25,1458.25,1458.25,1458.25,0,32,32.00
11/16/2007,00:58,1458.25,1458.25,1458.25,1458.25,0,26,26.00
11/16/2007,00:59,1458.25,1458.75,1458.25,1458.75,74,8,82.00
11/16/2007,01:00,1458.50,1458.75,1458.50,1458.75,1,90,91.00
11/16/2007,01:01,1458.75,1459.00,1458.75,1458.75,77,3,80.00
11/16/2007,01:02,1458.75,1459.25,1458.75,1459.25,65,1,66.00
11/16/2007,01:03,1459.00,1459.25,1459.00,1459.25,26,3,29.00
11/16/2007,01:04,1459.25,1459.50,1459.00,1459.25,24,25,49.00
11/16/2007,01:05,1459.25,1459.25,1459.25,1459.25,0,13,13.00
11/16/2007,01:06,1459.50,1459.75,1459.50,1459.50,226,8,234.00
11/16/2007,01:07,1459.75,1460.00,1459.75,1460.00,122,3,125.00
11/16/2007,01:08,1460.00,1460.00,1459.75,1460.00,77,5,82.00
11/16/2007,01:09,1459.75,1460.50,1459.75,1460.25,262,7,269.00
11/16/2007,01:10,1460.25,1460.50,1460.25,1460.50,3,28,31.00
11/16/2007,01:11,1460.25,1460.50,1459.75,1460.00,25,53,78.00
11/16/2007,01:12,1460.00,1460.00,1459.75,1459.75,29,3,32.00
11/16/2007,01:13,1460.00,1460.00,1459.50,1459.50,24,10,34.00
11/16/2007,01:14,1459.50,1459.75,1459.50,1459.75,6,3,9.00
11/16/2007,01:15,1459.75,1459.75,1459.75,1459.75,20,0,20.00
11/16/2007,01:16,1459.75,1459.75,1459.75,1459.75,10,0,10.00
11/16/2007,01:17,1459.75,1459.75,1459.50,1459.50,4,15,19.00
11/16/2007,01:18,1459.50,1459.75,1459.25,1459.75,24,32,56.00
11/16/2007,01:19,1459.75,1459.75,1459.25,1459.25,2,17,19.00
11/16/2007,01:20,1459.50,1459.50,1459.25,1459.25,4,88,92.00
11/16/2007,01:21,1459.50,1459.50,1459.50,1459.50,28,0,28.00
11/16/2007,01:22,1459.50,1459.75,1459.25,1459.25,5,35,40.00
11/16/2007,01:23,1459.25,1459.25,1459.25,1459.25,0,2,2.00
11/16/2007,01:24,1459.00,1459.25,1459.00,1459.00,35,11,46.00
11/16/2007,01:25,1459.00,1459.00,1458.75,1459.00,1,189,190.00
11/16/2007,01:26,1459.00,1459.25,1458.50,1458.75,21,20,41.00
11/16/2007,01:27,1459.00,1459.00,1458.75,1458.75,4,8,12.00
11/16/2007,01:28,1458.75,1459.25,1458.50,1459.00,27,14,41.00
11/16/2007,01:29,1458.75,1459.00,1458.75,1458.75,4,15,19.00
11/16/2007,01:30,1458.75,1459.00,1458.75,1459.00,2,4,6.00
11/16/2007,01:31,1459.25,1459.25,1458.75,1458.75,14,15,29.00
11/16/2007,01:32,1458.50,1458.75,1458.50,1458.50,3,65,68.00
11/16/2007,01:33,1458.75,1459.00,1458.75,1459.00,68,0,68.00
11/16/2007,01:34,1458.75,1458.75,1458.75,1458.75,0,40,40.00
11/16/2007,01:35,1458.75,1459.00,1458.75,1459.00,10,19,29.00
11/16/2007,01:36,1458.75,1459.00,1458.50,1458.75,21,33,54.00
11/16/2007,01:37,1458.50,1458.50,1458.50,1458.50,0,67,67.00
11/16/2007,01:38,1458.50,1458.50,1458.00,1458.00,0,50,50.00
11/16/2007,01:39,1458.00,1458.00,1458.00,1458.00,0,122,122.00
11/16/2007,01:40,1458.00,1458.25,1458.00,1458.25,53,4,57.00
11/16/2007,01:41,1458.00,1458.00,1457.75,1457.75,23,88,111.00
11/16/2007,01:42,1457.75,1458.00,1457.75,1457.75,10,19,29.00
11/16/2007,01:43,1457.75,1458.00,1457.50,1457.75,11,27,38.00
11/16/2007,01:44,1457.75,1458.25,1457.75,1458.25,97,0,97.00
11/16/2007,01:45,1458.00,1458.00,1458.00,1458.00,0,3,3.00
11/16/2007,01:46,1458.00,1458.50,1458.00,1458.50,67,5,72.00
11/16/2007,01:47,1458.50,1458.75,1458.50,1458.50,24,48,72.00
11/16/2007,01:48,1458.50,1458.75,1458.50,1458.75,118,41,159.00
11/16/2007,01:49,1459.00,1459.50,1458.75,1459.25,138,35,173.00
11/16/2007,01:50,1459.50,1459.75,1459.25,1459.50,269,96,365.00
11/16/2007,01:51,1459.75,1460.00,1459.50,1459.75,59,9,68.00
11/16/2007,01:52,1459.75,1460.00,1459.75,1459.75,53,142,195.00
11/16/2007,01:53,1460.00,1460.25,1460.00,1460.00,297,7,304.00
11/16/2007,01:54,1460.25,1460.25,1460.00,1460.00,6,3,9.00
11/16/2007,01:55,1460.00,1460.25,1460.00,1460.00,9,20,29.00
11/16/2007,01:56,1460.00,1460.00,1460.00,1460.00,0,48,48.00
11/16/2007,01:57,1460.25,1460.50,1460.25,1460.25,122,7,129.00
11/16/2007,01:58,1460.25,1460.50,1460.25,1460.25,43,73,116.00
11/16/2007,01:59,1460.25,1460.50,1460.25,1460.25,52,31,83.00
11/16/2007,02:00,1460.25,1460.50,1460.25,1460.25,86,130,216.00
11/16/2007,02:01,1460.50,1460.50,1459.50,1459.75,189,117,306.00
11/16/2007,02:02,1459.75,1460.25,1459.75,1460.25,367,240,607.00
11/16/2007,02:03,1460.25,1460.50,1460.00,1460.25,179,194,373.00
11/16/2007,02:04,1460.25,1460.50,1460.25,1460.25,226,205,431.00
11/16/2007,02:05,1460.25,1460.50,1460.25,1460.25,130,85,215.00
11/16/2007,02:06,1460.25,1460.25,1460.00,1460.00,63,311,374.00
11/16/2007,02:07,1460.00,1460.00,1459.00,1459.00,20,197,217.00
11/16/2007,02:08,1459.00,1459.25,1458.75,1459.00,180,35,215.00
11/16/2007,02:09,1459.00,1459.50,1459.00,1459.50,41,0,41.00
11/16/2007,02:10,1459.50,1460.00,1459.25,1459.50,73,44,117.00
11/16/2007,02:11,1459.75,1459.75,1458.75,1458.75,39,129,168.00
11/16/2007,02:12,1459.00,1459.25,1458.75,1459.00,82,60,142.00
11/16/2007,02:13,1459.25,1459.50,1459.00,1459.25,355,18,373.00
11/16/2007,02:14,1459.50,1460.75,1459.25,1460.50,612,280,892.00
11/16/2007,02:15,1460.50,1460.50,1460.00,1460.25,35,66,101.00
11/16/2007,02:16,1460.00,1460.75,1460.00,1460.50,273,112,385.00
11/16/2007,02:17,1460.50,1461.25,1460.50,1460.75,347,40,387.00
11/16/2007,02:18,1460.75,1461.25,1460.50,1460.75,188,97,285.00
11/16/2007,02:19,1460.50,1460.75,1460.50,1460.75,191,6,197.00
11/16/2007,02:20,1460.75,1461.00,1460.75,1460.75,42,5,47.00
11/16/2007,02:21,1461.00,1461.25,1460.75,1461.25,461,53,514.00
11/16/2007,02:22,1461.00,1461.25,1461.00,1461.00,1,71,72.00
11/16/2007,02:23,1461.25,1461.50,1461.00,1461.25,337,74,411.00
11/16/2007,02:24,1461.25,1461.50,1461.00,1461.00,40,91,131.00
11/16/2007,02:25,1461.00,1461.50,1461.00,1461.25,79,267,346.00
11/16/2007,02:26,1461.25,1461.50,1461.00,1461.25,512,152,664.00
11/16/2007,02:27,1461.50,1461.50,1461.25,1461.50,119,3,122.00
11/16/2007,02:28,1461.50,1462.00,1461.50,1462.00,559,143,702.00
11/16/2007,02:29,1462.00,1462.00,1461.75,1462.00,390,89,479.00
11/16/2007,02:30,1462.00,1462.00,1461.50,1461.75,53,124,177.00
11/16/2007,02:31,1461.75,1461.75,1461.50,1461.75,235,50,285.00
11/16/2007,02:32,1461.50,1461.75,1461.50,1461.75,64,116,180.00
11/16/2007,02:33,1461.75,1462.00,1461.75,1461.75,54,51,105.00
11/16/2007,02:34,1461.75,1461.75,1461.50,1461.75,64,85,149.00
11/16/2007,02:35,1461.75,1461.75,1461.50,1461.75,255,1,256.00
11/16/2007,02:36,1461.75,1462.00,1461.50,1462.00,315,329,644.00
11/16/2007,02:37,1462.00,1462.25,1461.75,1462.00,395,386,781.00
11/16/2007,02:38,1461.75,1462.25,1461.75,1462.00,74,71,145.00
11/16/2007,02:39,1462.25,1462.25,1461.75,1462.25,202,103,305.00
11/16/2007,02:40,1461.75,1462.25,1461.75,1462.00,72,67,139.00
11/16/2007,02:41,1461.75,1462.00,1461.75,1461.75,28,23,51.00
11/16/2007,02:42,1461.75,1462.00,1461.75,1461.75,2,21,23.00
11/16/2007,02:43,1461.75,1461.75,1461.50,1461.50,0,201,201.00
11/16/2007,02:44,1461.50,1462.00,1461.50,1461.50,103,62,165.00
11/16/2007,02:45,1461.75,1461.75,1461.25,1461.25,30,89,119.00
11/16/2007,02:46,1461.25,1461.50,1461.00,1461.25,129,126,255.00
11/16/2007,02:47,1461.25,1461.50,1461.00,1461.00,1,29,30.00
11/16/2007,02:48,1461.25,1461.25,1460.75,1460.75,65,171,236.00
11/16/2007,02:49,1460.75,1461.00,1460.50,1460.50,62,511,573.00
11/16/2007,02:50,1460.50,1460.50,1460.00,1460.25,225,289,514.00
11/16/2007,02:51,1460.25,1460.75,1460.00,1460.25,147,12,159.00
11/16/2007,02:52,1460.50,1460.75,1460.50,1460.75,65,68,133.00
11/16/2007,02:53,1460.75,1460.75,1460.25,1460.50,40,38,78.00
11/16/2007,02:54,1460.75,1461.00,1460.50,1460.75,65,15,80.00
11/16/2007,02:55,1460.75,1461.00,1460.50,1460.75,13,11,24.00
11/16/2007,02:56,1461.00,1461.00,1460.50,1460.75,50,86,136.00
11/16/2007,02:57,1460.75,1460.75,1460.25,1460.25,62,111,173.00
11/16/2007,02:58,1460.25,1460.50,1460.00,1460.50,103,65,168.00
11/16/2007,02:59,1460.50,1460.75,1460.50,1460.50,26,6,32.00
11/16/2007,03:00,1460.50,1460.50,1460.50,1460.50,0,37,37.00
11/16/2007,03:01,1460.75,1461.00,1460.50,1460.50,189,79,268.00
11/16/2007,03:02,1461.00,1461.25,1460.75,1460.75,104,192,296.00
11/16/2007,03:03,1460.75,1460.75,1460.75,1460.75,0,71,71.00
11/16/2007,03:04,1461.00,1461.00,1460.75,1460.75,8,2,10.00
11/16/2007,03:05,1460.75,1461.00,1460.75,1461.00,57,6,63.00
11/16/2007,03:06,1460.75,1460.75,1460.75,1460.75,0,18,18.00
11/16/2007,03:07,1460.75,1461.00,1460.75,1460.75,19,52,71.00
11/16/2007,03:08,1460.50,1461.25,1460.25,1461.00,245,83,328.00
11/16/2007,03:09,1461.00,1461.25,1461.00,1461.25,35,8,43.00
11/16/2007,03:10,1461.50,1461.50,1460.75,1460.75,35,115,150.00
11/16/2007,03:11,1460.75,1461.25,1460.50,1460.75,23,54,77.00
11/16/2007,03:12,1460.50,1460.75,1460.50,1460.50,1,32,33.00
11/16/2007,03:13,1460.25,1460.50,1460.25,1460.25,3,28,31.00
11/16/2007,03:14,1460.00,1460.00,1459.25,1459.25,8,256,264.00
11/16/2007,03:15,1459.50,1459.75,1459.50,1459.50,36,24,60.00
11/16/2007,03:16,1459.75,1459.75,1459.25,1459.50,96,67,163.00
11/16/2007,03:17,1459.50,1459.75,1459.25,1459.75,93,26,119.00
11/16/2007,03:18,1459.50,1459.75,1459.25,1459.25,1,311,312.00
11/16/2007,03:19,1459.50,1459.50,1459.50,1459.50,49,0,49.00
11/16/2007,03:20,1459.25,1459.50,1459.25,1459.50,296,4,300.00
11/16/2007,03:21,1459.50,1459.50,1459.25,1459.50,110,2,112.00
11/16/2007,03:22,1459.50,1459.75,1459.25,1459.50,463,52,515.00
11/16/2007,03:23,1459.50,1460.00,1459.25,1460.00,183,79,262.00
11/16/2007,03:24,1460.00,1460.00,1459.75,1460.00,28,15,43.00
11/16/2007,03:25,1459.75,1460.00,1459.75,1460.00,73,3,76.00
11/16/2007,03:26,1459.75,1459.75,1459.75,1459.75,0,24,24.00
11/16/2007,03:27,1460.00,1460.00,1459.75,1460.00,104,13,117.00
11/16/2007,03:28,1460.25,1460.50,1460.25,1460.25,126,7,133.00
11/16/2007,03:29,1460.25,1460.25,1459.50,1459.50,0,172,172.00
11/16/2007,03:30,1459.50,1459.75,1459.00,1459.25,138,138,276.00
11/16/2007,03:31,1459.25,1459.50,1457.75,1458.25,487,669,1156.00
11/16/2007,03:32,1458.25,1459.25,1457.75,1459.00,500,206,706.00
11/16/2007,03:33,1459.00,1459.50,1459.00,1459.50,199,62,261.00
11/16/2007,03:34,1459.50,1459.50,1459.25,1459.50,190,3,193.00
11/16/2007,03:35,1459.50,1459.75,1459.25,1459.25,80,33,113.00
11/16/2007,03:36,1459.50,1459.75,1459.50,1459.75,25,0,25.00
11/16/2007,03:37,1459.50,1459.75,1459.00,1459.50,165,120,285.00
11/16/2007,03:38,1459.75,1460.25,1459.50,1460.00,220,133,353.00
11/16/2007,03:39,1459.75,1460.00,1459.50,1460.00,30,15,45.00
11/16/2007,03:40,1460.00,1460.00,1459.75,1460.00,87,1,88.00
11/16/2007,03:41,1460.25,1460.25,1460.25,1460.25,13,0,13.00
11/16/2007,03:42,1460.25,1460.25,1460.00,1460.25,79,2,81.00
11/16/2007,03:43,1460.00,1460.25,1459.75,1460.00,18,86,104.00
11/16/2007,03:44,1460.00,1460.00,1460.00,1460.00,24,0,24.00
11/16/2007,03:45,1460.00,1460.00,1459.75,1459.75,12,10,22.00
11/16/2007,03:46,1459.75,1460.00,1459.75,1459.75,15,87,102.00
11/16/2007,03:47,1459.75,1460.00,1459.75,1460.00,103,2,105.00
11/16/2007,03:48,1460.25,1460.25,1459.50,1459.75,11,79,90.00
11/16/2007,03:49,1459.50,1459.50,1459.00,1459.50,24,104,128.00
11/16/2007,03:50,1459.50,1459.75,1459.00,1459.25,15,31,46.00
11/16/2007,03:51,1459.50,1459.50,1459.00,1459.00,25,5,30.00
11/16/2007,03:52,1459.25,1459.50,1459.00,1459.25,283,71,354.00
11/16/2007,03:53,1459.25,1459.25,1459.25,1459.25,23,0,23.00
11/16/2007,03:54,1459.25,1459.25,1459.25,1459.25,12,0,12.00
11/16/2007,03:55,1459.00,1459.25,1459.00,1459.25,22,1,23.00
11/16/2007,03:56,1459.25,1459.25,1459.25,1459.25,18,0,18.00
11/16/2007,03:57,1459.50,1459.50,1459.25,1459.50,44,45,89.00
11/16/2007,03:58,1459.50,1459.50,1459.25,1459.50,37,8,45.00
11/16/2007,03:59,1459.25,1459.25,1458.75,1458.75,127,60,187.00
11/16/2007,04:00,1459.00,1459.00,1458.75,1458.75,15,124,139.00
11/16/2007,04:01,1458.75,1458.75,1458.00,1458.25,35,119,154.00
11/16/2007,04:02,1458.25,1458.25,1457.50,1458.00,58,238,296.00
11/16/2007,04:03,1458.00,1458.00,1457.75,1457.75,109,63,172.00
11/16/2007,04:04,1457.75,1458.25,1457.75,1457.75,43,127,170.00
11/16/2007,04:05,1457.75,1458.00,1457.50,1457.50,1,46,47.00
11/16/2007,04:06,1457.50,1457.75,1456.50,1456.50,93,436,529.00
11/16/2007,04:07,1456.50,1456.75,1456.50,1456.50,13,309,322.00
11/16/2007,04:08,1456.75,1457.00,1456.75,1456.75,34,36,70.00
11/16/2007,04:09,1457.00,1457.50,1456.50,1456.75,98,159,257.00
11/16/2007,04:10,1456.50,1456.75,1456.00,1456.00,16,330,346.00
11/16/2007,04:11,1456.00,1456.25,1455.75,1456.00,173,278,451.00
11/16/2007,04:12,1456.00,1456.25,1455.50,1455.75,116,198,314.00
11/16/2007,04:13,1455.75,1456.25,1455.50,1456.00,291,90,381.00
11/16/2007,04:14,1455.75,1456.25,1455.50,1455.75,80,266,346.00
11/16/2007,04:15,1455.75,1456.50,1455.00,1456.25,235,382,617.00
11/16/2007,04:16,1456.00,1457.00,1456.00,1456.50,158,98,256.00
11/16/2007,04:17,1456.75,1457.25,1456.50,1456.75,100,73,173.00
11/16/2007,04:18,1456.75,1456.75,1456.25,1456.50,31,55,86.00
11/16/2007,04:19,1456.50,1456.75,1456.25,1456.50,109,37,146.00
11/16/2007,04:20,1456.50,1456.50,1456.25,1456.25,0,112,112.00
11/16/2007,04:21,1456.25,1456.25,1456.00,1456.25,31,43,74.00
11/16/2007,04:22,1456.25,1456.50,1456.25,1456.25,40,5,45.00
11/16/2007,04:23,1456.50,1456.50,1456.25,1456.25,202,54,256.00
11/16/2007,04:24,1456.50,1457.00,1456.50,1457.00,222,13,235.00
11/16/2007,04:25,1457.00,1457.00,1456.25,1456.50,156,47,203.00
11/16/2007,04:26,1456.50,1456.50,1456.00,1456.00,195,11,206.00
11/16/2007,04:27,1456.25,1456.25,1456.00,1456.25,52,30,82.00
11/16/2007,04:28,1456.25,1456.75,1456.00,1456.75,321,44,365.00
11/16/2007,04:29,1456.75,1456.75,1456.25,1456.25,40,179,219.00
11/16/2007,04:30,1456.25,1456.25,1456.25,1456.25,0,74,74.00
11/16/2007,04:31,1456.50,1456.50,1455.75,1456.00,9,238,247.00
11/16/2007,04:32,1455.75,1456.00,1455.25,1455.50,153,285,438.00
11/16/2007,04:33,1455.50,1455.50,1455.00,1455.50,81,137,218.00
11/16/2007,04:34,1455.50,1455.75,1455.25,1455.50,188,81,269.00
11/16/2007,04:35,1455.50,1455.75,1455.50,1455.50,23,124,147.00
11/16/2007,04:36,1455.75,1455.75,1455.50,1455.75,17,3,20.00
11/16/2007,04:37,1455.75,1455.75,1455.50,1455.75,15,33,48.00
11/16/2007,04:38,1455.50,1455.75,1455.50,1455.75,63,77,140.00
11/16/2007,04:39,1455.75,1455.75,1455.75,1455.75,26,0,26.00
11/16/2007,04:40,1455.75,1455.75,1455.75,1455.75,146,0,146.00
11/16/2007,04:41,1455.75,1456.25,1455.75,1456.00,249,11,260.00
11/16/2007,04:42,1456.00,1456.00,1455.75,1455.75,2,55,57.00
11/16/2007,04:43,1455.75,1455.75,1455.50,1455.50,0,244,244.00
11/16/2007,04:44,1455.50,1455.50,1454.75,1455.00,53,680,733.00
11/16/2007,04:45,1455.00,1455.00,1454.75,1454.75,99,374,473.00
11/16/2007,04:46,1454.75,1454.75,1454.50,1454.75,29,19,48.00
11/16/2007,04:47,1454.50,1456.00,1454.50,1456.00,1051,179,1230.00
11/16/2007,04:48,1456.00,1456.25,1455.50,1455.75,118,150,268.00
11/16/2007,04:49,1455.75,1456.00,1455.50,1455.75,63,56,119.00
11/16/2007,04:50,1455.75,1456.00,1455.50,1456.00,143,39,182.00
11/16/2007,04:51,1456.25,1457.50,1456.25,1457.50,322,67,389.00
11/16/2007,04:52,1457.50,1457.75,1457.25,1457.50,268,56,324.00
11/16/2007,04:53,1457.25,1457.50,1457.00,1457.25,38,124,162.00
11/16/2007,04:54,1457.50,1458.25,1457.50,1458.00,371,275,646.00
11/16/2007,04:55,1458.00,1459.00,1458.00,1458.50,418,174,592.00
11/16/2007,04:56,1458.75,1459.25,1458.25,1459.00,288,203,491.00
11/16/2007,04:57,1459.00,1459.25,1458.50,1458.50,244,329,573.00
11/16/2007,04:58,1458.50,1458.50,1458.00,1458.25,376,195,571.00
11/16/2007,04:59,1458.00,1458.50,1458.00,1458.50,120,247,367.00
11/16/2007,05:00,1458.50,1459.00,1458.25,1458.75,298,79,377.00
11/16/2007,05:01,1458.75,1458.75,1458.50,1458.50,184,349,533.00
11/16/2007,05:02,1458.25,1458.75,1458.00,1458.50,376,146,522.00
11/16/2007,05:03,1458.50,1458.75,1458.25,1458.50,288,32,320.00
11/16/2007,05:04,1458.50,1458.75,1458.50,1458.50,129,193,322.00
11/16/2007,05:05,1458.25,1458.50,1458.25,1458.50,14,217,231.00
11/16/2007,05:06,1458.25,1458.50,1458.00,1458.50,141,168,309.00
11/16/2007,05:07,1458.50,1458.75,1458.25,1458.25,138,278,416.00
11/16/2007,05:08,1458.50,1458.75,1458.50,1458.50,18,12,30.00
11/16/2007,05:09,1458.25,1458.50,1458.25,1458.50,7,2,9.00
11/16/2007,05:10,1458.50,1459.00,1458.50,1458.75,158,59,217.00
11/16/2007,05:11,1458.75,1459.75,1458.75,1459.50,239,224,463.00
11/16/2007,05:12,1459.50,1460.00,1459.50,1459.75,78,93,171.00
11/16/2007,05:13,1459.75,1459.75,1459.50,1459.50,3,118,121.00
11/16/2007,05:14,1459.75,1460.00,1459.25,1459.50,91,84,175.00
11/16/2007,05:15,1459.50,1460.50,1459.50,1460.50,317,58,375.00
11/16/2007,05:16,1460.50,1460.50,1460.00,1460.00,23,208,231.00
11/16/2007,05:17,1460.00,1460.25,1460.00,1460.25,44,206,250.00
11/16/2007,05:18,1460.25,1460.50,1460.25,1460.25,140,1,141.00
11/16/2007,05:19,1460.50,1460.50,1460.25,1460.25,400,127,527.00
11/16/2007,05:20,1460.25,1461.00,1460.00,1461.00,852,109,961.00
11/16/2007,05:21,1461.00,1461.75,1461.00,1461.50,290,145,435.00
11/16/2007,05:22,1461.25,1461.50,1460.75,1460.75,189,283,472.00
11/16/2007,05:23,1460.75,1461.00,1460.50,1460.50,163,228,391.00
11/16/2007,05:24,1460.75,1461.00,1460.25,1460.50,295,70,365.00
11/16/2007,05:25,1460.75,1460.75,1460.25,1460.50,121,29,150.00
11/16/2007,05:26,1460.50,1460.50,1460.00,1460.25,59,107,166.00
11/16/2007,05:27,1460.25,1460.25,1459.25,1459.25,181,282,463.00
11/16/2007,05:28,1459.25,1459.75,1459.25,1459.50,93,115,208.00
11/16/2007,05:29,1459.50,1459.50,1459.25,1459.25,14,26,40.00
11/16/2007,05:30,1459.50,1459.75,1459.50,1459.50,21,14,35.00
11/16/2007,05:31,1459.50,1459.50,1459.25,1459.25,1,122,123.00
11/16/2007,05:32,1459.25,1459.75,1459.25,1459.75,163,7,170.00
11/16/2007,05:33,1459.50,1459.75,1459.25,1459.50,4,30,34.00
11/16/2007,05:34,1459.50,1459.75,1459.00,1459.50,28,86,114.00
11/16/2007,05:35,1459.25,1459.50,1459.00,1459.25,98,59,157.00
11/16/2007,05:36,1459.25,1459.75,1459.25,1459.75,32,12,44.00
11/16/2007,05:37,1459.50,1459.75,1459.50,1459.50,35,192,227.00
11/16/2007,05:38,1459.50,1460.00,1459.50,1460.00,143,135,278.00
11/16/2007,05:39,1459.75,1460.00,1459.50,1459.75,2,54,56.00
11/16/2007,05:40,1459.75,1460.00,1459.75,1459.75,36,26,62.00
11/16/2007,05:41,1459.75,1460.00,1459.75,1459.75,5,69,74.00
11/16/2007,05:42,1460.00,1460.25,1460.00,1460.00,573,22,595.00
11/16/2007,05:43,1460.00,1460.00,1459.50,1459.50,0,273,273.00
11/16/2007,05:44,1459.50,1460.00,1459.50,1459.75,100,7,107.00
11/16/2007,05:45,1459.75,1460.00,1459.50,1460.00,75,142,217.00
11/16/2007,05:46,1460.00,1460.25,1459.75,1460.00,187,93,280.00
11/16/2007,05:47,1459.75,1460.25,1459.50,1460.25,157,59,216.00
11/16/2007,05:48,1460.00,1460.00,1459.75,1460.00,6,263,269.00
11/16/2007,05:49,1460.00,1460.00,1459.75,1459.75,5,135,140.00
11/16/2007,05:50,1459.75,1459.75,1459.50,1459.50,0,175,175.00
11/16/2007,05:51,1459.50,1459.75,1459.50,1459.50,1,78,79.00
11/16/2007,05:52,1459.50,1459.50,1459.50,1459.50,0,230,230.00
11/16/2007,05:53,1459.50,1459.50,1459.50,1459.50,0,170,170.00
11/16/2007,05:54,1459.25,1459.25,1459.25,1459.25,0,5,5.00
11/16/2007,05:55,1459.25,1459.50,1459.25,1459.25,2,5,7.00
11/16/2007,05:56,1459.50,1459.50,1459.25,1459.25,8,46,54.00
11/16/2007,05:57,1459.50,1459.50,1459.00,1459.00,3,94,97.00
11/16/2007,05:58,1459.25,1459.25,1458.50,1458.75,156,154,310.00
11/16/2007,05:59,1458.50,1459.00,1458.50,1458.50,38,179,217.00
11/16/2007,06:00,1458.25,1458.50,1458.00,1458.50,376,76,452.00
11/16/2007,06:01,1458.50,1458.75,1458.00,1458.75,621,506,1127.00
11/16/2007,06:02,1458.75,1459.50,1458.50,1459.25,300,185,485.00
11/16/2007,06:03,1459.25,1459.25,1458.50,1458.75,67,240,307.00
11/16/2007,06:04,1458.75,1459.50,1458.75,1459.25,146,72,218.00
11/16/2007,06:05,1459.00,1459.25,1458.75,1458.75,245,160,405.00
11/16/2007,06:06,1458.75,1459.50,1458.75,1459.00,202,83,285.00
11/16/2007,06:07,1459.25,1459.75,1459.25,1459.50,398,28,426.00
11/16/2007,06:08,1459.50,1459.75,1459.50,1459.75,113,0,113.00
11/16/2007,06:09,1459.75,1460.75,1459.75,1460.50,748,136,884.00
11/16/2007,06:10,1460.75,1461.00,1460.50,1460.50,90,57,147.00
11/16/2007,06:11,1460.75,1460.75,1460.25,1460.50,55,81,136.00
11/16/2007,06:12,1460.25,1460.75,1460.25,1460.75,326,37,363.00
11/16/2007,06:13,1460.75,1461.00,1460.50,1460.50,44,57,101.00
11/16/2007,06:14,1460.75,1460.75,1460.25,1460.50,42,168,210.00
11/16/2007,06:15,1460.75,1461.00,1460.50,1461.00,290,54,344.00
11/16/2007,06:16,1460.75,1461.00,1460.50,1460.75,173,118,291.00
11/16/2007,06:17,1461.00,1461.25,1460.75,1461.00,288,51,339.00
11/16/2007,06:18,1461.00,1461.25,1461.00,1461.00,99,263,362.00
11/16/2007,06:19,1461.25,1462.00,1461.25,1461.75,1169,218,1387.00
11/16/2007,06:20,1461.75,1462.25,1461.50,1462.00,324,328,652.00
11/16/2007,06:21,1461.75,1462.00,1461.75,1461.75,303,21,324.00
11/16/2007,06:22,1461.75,1462.00,1461.50,1461.75,111,222,333.00
11/16/2007,06:23,1461.75,1462.75,1461.75,1462.50,1291,136,1427.00
11/16/2007,06:24,1462.50,1463.25,1462.50,1463.25,1094,178,1272.00
11/16/2007,06:25,1463.25,1463.25,1463.00,1463.25,442,106,548.00
11/16/2007,06:26,1463.25,1464.50,1463.25,1464.50,1675,221,1896.00
11/16/2007,06:27,1464.50,1464.50,1463.75,1463.75,18,557,575.00
11/16/2007,06:28,1464.00,1464.50,1463.75,1464.25,564,314,878.00
11/16/2007,06:29,1464.25,1464.50,1463.75,1464.00,855,377,1232.00
11/16/2007,06:30,1464.00,1465.00,1464.00,1465.00,1804,164,1968.00
11/16/2007,06:31,1465.00,1465.50,1464.75,1464.75,972,939,1911.00
11/16/2007,06:32,1464.75,1465.25,1464.75,1465.00,569,203,772.00
11/16/2007,06:33,1465.00,1465.25,1464.25,1464.50,513,521,1034.00
11/16/2007,06:34,1464.50,1465.00,1464.50,1464.75,206,102,308.00
11/16/2007,06:35,1464.50,1464.75,1464.25,1464.50,199,299,498.00
11/16/2007,06:36,1464.50,1464.50,1464.25,1464.50,137,39,176.00
11/16/2007,06:37,1464.50,1464.50,1464.50,1464.50,208,0,208.00
11/16/2007,06:38,1464.50,1464.75,1464.25,1464.25,34,166,200.00
11/16/2007,06:39,1464.25,1464.75,1464.25,1464.50,45,258,303.00
11/16/2007,06:40,1464.75,1464.75,1464.25,1464.75,64,130,194.00
11/16/2007,06:41,1464.50,1464.75,1464.50,1464.50,271,22,293.00
11/16/2007,06:42,1464.50,1464.75,1464.00,1464.25,83,189,272.00
11/16/2007,06:43,1464.25,1464.50,1464.00,1464.25,166,450,616.00
11/16/2007,06:44,1464.25,1464.50,1464.00,1464.25,185,153,338.00
11/16/2007,06:45,1464.00,1464.25,1464.00,1464.00,8,90,98.00
11/16/2007,06:46,1464.00,1464.25,1463.75,1463.75,8,119,127.00
11/16/2007,06:47,1463.75,1464.00,1463.50,1464.00,178,240,418.00
11/16/2007,06:48,1463.75,1464.00,1463.50,1463.75,182,152,334.00
11/16/2007,06:49,1463.75,1464.00,1463.75,1463.75,209,73,282.00
11/16/2007,06:50,1464.00,1464.00,1463.50,1463.50,394,210,604.00
11/16/2007,06:51,1463.50,1463.75,1463.50,1463.50,73,208,281.00
11/16/2007,06:52,1463.75,1463.75,1463.00,1463.25,116,297,413.00
11/16/2007,06:53,1463.25,1463.75,1463.00,1463.75,235,29,264.00
11/16/2007,06:54,1463.75,1464.00,1463.75,1464.00,52,62,114.00
11/16/2007,06:55,1464.00,1464.00,1463.75,1464.00,132,14,146.00
11/16/2007,06:56,1464.00,1464.00,1463.75,1464.00,45,20,65.00
11/16/2007,06:57,1463.75,1464.00,1463.75,1463.75,5,72,77.00
11/16/2007,06:58,1463.75,1464.00,1463.75,1463.75,3,146,149.00
11/16/2007,06:59,1463.50,1463.75,1463.50,1463.50,17,129,146.00
11/16/2007,07:00,1463.75,1464.00,1463.75,1464.00,261,44,305.00
11/16/2007,07:01,1464.00,1464.50,1464.00,1464.50,441,92,533.00
11/16/2007,07:02,1464.75,1465.75,1464.75,1465.75,802,346,1148.00
11/16/2007,07:03,1465.50,1466.00,1465.50,1466.00,793,851,1644.00
11/16/2007,07:04,1465.75,1466.00,1465.50,1466.00,638,267,905.00
11/16/2007,07:05,1465.75,1466.00,1465.25,1465.25,180,321,501.00
11/16/2007,07:06,1465.50,1465.50,1465.25,1465.50,138,86,224.00
11/16/2007,07:07,1465.50,1465.50,1465.00,1465.50,392,162,554.00
11/16/2007,07:08,1465.50,1465.50,1465.00,1465.50,287,59,346.00
11/16/2007,07:09,1465.50,1465.50,1465.00,1465.25,292,254,546.00
11/16/2007,07:10,1465.25,1465.50,1465.00,1465.00,395,265,660.00
11/16/2007,07:11,1465.25,1465.25,1464.75,1464.75,6,96,102.00
11/16/2007,07:12,1464.75,1465.25,1464.75,1465.25,421,26,447.00
11/16/2007,07:13,1465.00,1465.50,1465.00,1465.50,338,11,349.00
11/16/2007,07:14,1465.50,1465.50,1465.25,1465.25,23,55,78.00
11/16/2007,07:15,1465.50,1465.50,1465.00,1465.00,35,520,555.00
11/16/2007,07:16,1465.25,1465.25,1464.75,1464.75,39,575,614.00
11/16/2007,07:17,1464.75,1465.00,1464.50,1464.75,87,49,136.00
11/16/2007,07:18,1464.75,1465.00,1464.50,1464.50,110,100,210.00
11/16/2007,07:19,1464.50,1464.75,1463.50,1463.75,220,1064,1284.00
11/16/2007,07:20,1463.75,1463.75,1463.50,1463.50,242,279,521.00
11/16/2007,07:21,1463.50,1463.50,1462.75,1463.00,574,633,1207.00
11/16/2007,07:22,1463.25,1463.25,1462.75,1462.75,203,152,355.00
11/16/2007,07:23,1463.00,1463.25,1463.00,1463.25,285,22,307.00
11/16/2007,07:24,1463.25,1464.00,1463.25,1463.75,1253,92,1345.00
11/16/2007,07:25,1463.75,1464.00,1463.25,1463.75,210,274,484.00
11/16/2007,07:26,1463.75,1464.00,1463.00,1463.50,301,587,888.00
11/16/2007,07:27,1463.75,1463.75,1462.75,1463.00,224,813,1037.00
11/16/2007,07:28,1463.00,1463.50,1463.00,1463.50,476,252,728.00
11/16/2007,07:29,1463.50,1463.75,1463.25,1463.75,94,173,267.00
11/16/2007,07:30,1463.75,1464.00,1463.50,1463.75,454,610,1064.00
11/16/2007,07:31,1463.75,1464.25,1463.25,1464.25,319,313,632.00
11/16/2007,07:32,1464.25,1464.50,1464.00,1464.25,362,105,467.00
11/16/2007,07:33,1464.50,1465.25,1464.50,1464.75,1053,358,1411.00
11/16/2007,07:34,1465.00,1465.00,1464.50,1464.50,54,78,132.00
11/16/2007,07:35,1464.50,1465.00,1464.50,1464.75,216,153,369.00
11/16/2007,07:36,1464.75,1464.75,1464.25,1464.50,61,208,269.00
11/16/2007,07:37,1464.75,1464.75,1464.50,1464.75,156,95,251.00
11/16/2007,07:38,1464.75,1465.00,1464.50,1464.75,202,114,316.00
11/16/2007,07:39,1464.75,1464.75,1464.50,1464.75,41,9,50.00
11/16/2007,07:40,1464.75,1465.00,1464.75,1464.75,60,40,100.00
11/16/2007,07:41,1465.00,1465.00,1464.25,1464.25,99,345,444.00
11/16/2007,07:42,1464.50,1464.75,1464.25,1464.50,170,32,202.00
11/16/2007,07:43,1464.75,1465.25,1464.50,1465.00,196,138,334.00
11/16/2007,07:44,1465.00,1466.00,1465.00,1465.75,1197,413,1610.00
11/16/2007,07:45,1465.75,1466.00,1465.50,1465.75,176,342,518.00
11/16/2007,07:46,1465.50,1465.75,1464.25,1464.75,800,1601,2401.00
11/16/2007,07:47,1465.00,1465.75,1464.75,1465.50,579,226,805.00
11/16/2007,07:48,1465.50,1465.50,1465.25,1465.25,327,120,447.00
11/16/2007,07:49,1465.25,1465.50,1465.25,1465.50,411,83,494.00
11/16/2007,07:50,1465.50,1466.00,1465.25,1465.75,582,78,660.00
11/16/2007,07:51,1466.00,1466.00,1465.00,1465.00,70,822,892.00
11/16/2007,07:52,1465.00,1465.75,1465.00,1465.50,205,156,361.00
11/16/2007,07:53,1465.25,1465.25,1464.75,1465.00,104,241,345.00
11/16/2007,07:54,1465.25,1465.25,1465.00,1465.25,236,78,314.00
11/16/2007,07:55,1465.00,1465.50,1465.00,1465.50,808,139,947.00
11/16/2007,07:56,1465.75,1466.25,1465.25,1465.50,917,1083,2000.00
11/16/2007,07:57,1465.50,1465.75,1465.00,1465.75,494,520,1014.00
11/16/2007,07:58,1465.50,1465.75,1465.50,1465.75,354,408,762.00
11/16/2007,07:59,1465.75,1466.75,1465.50,1466.50,2160,667,2827.00
11/16/2007,08:00,1466.50,1466.75,1466.00,1466.00,1233,602,1835.00
11/16/2007,08:01,1466.25,1466.25,1464.50,1465.25,1098,1955,3053.00
11/16/2007,08:02,1465.25,1465.25,1463.50,1464.50,1858,2641,4499.00
11/16/2007,08:03,1464.25,1464.50,1463.50,1464.00,817,1494,2311.00
11/16/2007,08:04,1464.00,1464.50,1463.75,1464.25,649,316,965.00
11/16/2007,08:05,1464.25,1464.50,1463.25,1463.25,156,1534,1690.00
11/16/2007,08:06,1463.25,1463.75,1462.75,1462.75,698,1603,2301.00
11/16/2007,08:07,1462.75,1463.00,1462.50,1462.75,868,1102,1970.00
11/16/2007,08:08,1462.75,1463.00,1461.75,1462.00,652,1435,2087.00
11/16/2007,08:09,1462.25,1463.00,1462.00,1462.50,909,882,1791.00
11/16/2007,08:10,1462.50,1463.00,1462.25,1462.75,443,553,996.00
11/16/2007,08:11,1462.75,1463.50,1462.50,1463.25,938,339,1277.00
11/16/2007,08:12,1463.25,1463.25,1462.25,1462.75,362,704,1066.00
11/16/2007,08:13,1462.75,1463.00,1462.25,1462.75,385,377,762.00
11/16/2007,08:14,1462.50,1463.50,1462.25,1463.50,770,407,1177.00
11/16/2007,08:15,1463.50,1463.50,1462.50,1463.25,300,746,1046.00
11/16/2007,08:16,1463.25,1463.50,1462.25,1463.00,999,992,1991.00
11/16/2007,08:17,1463.00,1464.25,1463.00,1464.25,1860,594,2454.00
11/16/2007,08:18,1464.25,1464.50,1464.00,1464.00,612,496,1108.00
11/16/2007,08:19,1464.00,1464.25,1463.50,1464.00,190,297,487.00
11/16/2007,08:20,1464.25,1464.25,1462.50,1463.25,882,1948,2830.00
11/16/2007,08:21,1463.00,1463.75,1463.00,1463.75,980,125,1105.00
11/16/2007,08:22,1463.75,1463.75,1463.25,1463.75,977,162,1139.00
11/16/2007,08:23,1463.75,1464.00,1463.50,1464.00,655,60,715.00
11/16/2007,08:24,1464.00,1464.00,1463.50,1464.00,355,201,556.00
11/16/2007,08:25,1464.00,1464.25,1463.75,1464.00,239,201,440.00
11/16/2007,08:26,1464.00,1464.75,1463.75,1464.50,898,816,1714.00
11/16/2007,08:27,1464.50,1465.25,1464.00,1465.00,1943,1014,2957.00
11/16/2007,08:28,1465.25,1465.25,1464.75,1464.75,290,639,929.00
11/16/2007,08:29,1464.75,1465.00,1464.50,1465.00,705,284,989.00
11/16/2007,08:30,1465.00,1465.25,1464.50,1464.75,1458,2012,3470.00
11/16/2007,08:31,1464.75,1465.00,1463.00,1463.50,8827,8404,17231.00
11/16/2007,08:32,1463.50,1464.25,1463.50,1463.75,2712,3578,6290.00
11/16/2007,08:33,1463.75,1464.50,1463.50,1464.00,3497,2334,5831.00
11/16/2007,08:34,1464.25,1464.50,1463.75,1464.50,2245,2950,5195.00
11/16/2007,08:35,1464.25,1465.25,1463.50,1463.75,6442,6686,13128.00
11/16/2007,08:36,1463.75,1463.75,1462.00,1462.50,4083,7353,11436.00
11/16/2007,08:37,1462.25,1462.75,1461.00,1461.25,4292,4498,8790.00
11/16/2007,08:38,1461.25,1461.75,1460.50,1461.50,4051,3922,7973.00
11/16/2007,08:39,1461.25,1462.00,1461.00,1461.25,2956,2723,5679.00
11/16/2007,08:40,1461.25,1461.75,1460.50,1460.75,3509,4303,7812.00
11/16/2007,08:41,1460.75,1462.00,1460.75,1462.00,4736,3603,8339.00
11/16/2007,08:42,1461.75,1463.50,1461.75,1463.00,5162,3549,8711.00
11/16/2007,08:43,1463.00,1463.50,1462.50,1462.75,1678,1141,2819.00
11/16/2007,08:44,1462.75,1463.00,1461.50,1461.75,1434,2336,3770.00
11/16/2007,08:45,1461.75,1462.00,1460.50,1460.50,1449,2493,3942.00
11/16/2007,08:46,1460.75,1460.75,1459.25,1460.00,3146,6971,10117.00
11/16/2007,08:47,1459.75,1460.75,1459.25,1460.25,3684,2944,6628.00
11/16/2007,08:48,1460.25,1460.75,1458.75,1458.75,1729,4280,6009.00
11/16/2007,08:49,1459.00,1459.50,1458.50,1459.00,2986,3840,6826.00
11/16/2007,08:50,1459.00,1460.75,1458.75,1460.50,5076,3501,8577.00
11/16/2007,08:51,1460.50,1460.50,1458.25,1458.50,1942,4814,6756.00
11/16/2007,08:52,1458.75,1460.25,1458.25,1459.25,5265,4750,10015.00
11/16/2007,08:53,1459.25,1459.50,1458.00,1458.25,3065,4377,7442.00
11/16/2007,08:54,1458.25,1458.75,1456.75,1457.75,4304,6948,11252.00
11/16/2007,08:55,1457.50,1458.75,1457.25,1457.50,4482,3746,8228.00
11/16/2007,08:56,1457.50,1458.00,1457.25,1458.00,2171,1819,3990.00
11/16/2007,08:57,1458.00,1459.75,1457.75,1458.25,4779,2608,7387.00
11/16/2007,08:58,1458.50,1458.50,1457.75,1457.75,2022,2147,4169.00
11/16/2007,08:59,1457.75,1458.50,1457.25,1457.25,1967,2143,4110.00
11/16/2007,09:00,1457.25,1457.25,1454.75,1455.00,4851,11835,16686.00
11/16/2007,09:01,1454.75,1455.50,1453.00,1453.50,5923,8042,13965.00
11/16/2007,09:02,1453.50,1454.50,1453.50,1454.50,3838,2864,6702.00
11/16/2007,09:03,1454.25,1455.00,1453.50,1453.50,2229,4145,6374.00
11/16/2007,09:04,1453.50,1453.75,1450.50,1451.00,8058,16275,24333.00
11/16/2007,09:05,1451.00,1451.75,1450.25,1451.50,4572,6074,10646.00
11/16/2007,09:06,1451.50,1452.75,1450.75,1452.50,7137,3566,10703.00
11/16/2007,09:07,1452.50,1453.00,1450.75,1451.50,2872,5331,8203.00
11/16/2007,09:08,1451.50,1452.25,1449.50,1450.00,4023,7527,11550.00
11/16/2007,09:09,1450.00,1452.50,1450.00,1452.50,5837,3393,9230.00
11/16/2007,09:10,1452.25,1453.00,1452.00,1452.75,3777,2318,6095.00
11/16/2007,09:11,1452.75,1454.50,1452.50,1453.25,7419,6539,13958.00
11/16/2007,09:12,1453.50,1454.00,1452.75,1453.00,1738,3026,4764.00
11/16/2007,09:13,1453.00,1453.50,1452.25,1453.00,1539,2500,4039.00
11/16/2007,09:14,1452.75,1453.50,1452.50,1453.00,1537,1514,3051.00
11/16/2007,09:15,1452.75,1454.00,1452.75,1453.00,1663,1222,2885.00
11/16/2007,09:16,1453.25,1454.50,1452.00,1453.75,5547,5139,10686.00
11/16/2007,09:17,1453.75,1454.75,1453.50,1454.75,3572,1505,5077.00
11/16/2007,09:18,1454.75,1455.75,1454.00,1455.25,4822,4008,8830.00
11/16/2007,09:19,1455.25,1455.25,1454.25,1454.50,2047,2318,4365.00
11/16/2007,09:20,1454.50,1455.50,1454.25,1454.75,2440,2560,5000.00
11/16/2007,09:21,1454.75,1455.25,1453.50,1455.00,2988,3456,6444.00
11/16/2007,09:22,1454.75,1455.25,1454.50,1454.75,1419,1362,2781.00
11/16/2007,09:23,1454.75,1455.25,1454.25,1454.25,1869,1519,3388.00
11/16/2007,09:24,1454.50,1454.50,1453.50,1453.50,947,2629,3576.00
11/16/2007,09:25,1453.50,1453.75,1452.50,1453.50,3083,3708,6791.00
11/16/2007,09:26,1453.50,1453.75,1452.25,1452.50,885,2335,3220.00
11/16/2007,09:27,1452.75,1453.25,1451.50,1452.00,1739,4128,5867.00
11/16/2007,09:28,1452.00,1452.00,1449.75,1450.25,3309,7460,10769.00
11/16/2007,09:29,1450.25,1451.50,1449.50,1450.75,4845,5180,10025.00
11/16/2007,09:30,1450.50,1451.50,1449.00,1449.25,2616,4053,6669.00
11/16/2007,09:31,1449.25,1450.75,1448.75,1450.75,4932,3987,8919.00
11/16/2007,09:32,1450.75,1451.00,1449.75,1450.25,1105,2402,3507.00
11/16/2007,09:33,1450.00,1451.50,1450.00,1450.75,2547,1193,3740.00
11/16/2007,09:34,1450.75,1451.75,1450.50,1451.25,3069,2356,5425.00
11/16/2007,09:35,1451.00,1451.25,1450.50,1451.00,1126,2123,3249.00
11/16/2007,09:36,1451.00,1451.00,1448.75,1449.00,2525,5319,7844.00
11/16/2007,09:37,1449.25,1450.25,1447.50,1449.00,6515,10439,16954.00
11/16/2007,09:38,1449.00,1449.25,1447.75,1448.50,2824,3082,5906.00
11/16/2007,09:39,1448.25,1449.75,1448.00,1449.25,4181,2518,6699.00
11/16/2007,09:40,1449.25,1450.00,1448.75,1449.50,1871,1929,3800.00
11/16/2007,09:41,1449.50,1451.75,1449.25,1451.25,5901,4480,10381.00
11/16/2007,09:42,1451.00,1452.00,1450.50,1451.25,5001,3785,8786.00
11/16/2007,09:43,1451.25,1451.25,1450.50,1450.75,1067,1868,2935.00
11/16/2007,09:44,1451.00,1451.50,1450.75,1451.00,1005,855,1860.00
11/16/2007,09:45,1451.00,1452.25,1450.75,1451.00,2210,1714,3924.00
11/16/2007,09:46,1451.00,1451.50,1449.00,1450.00,2215,4263,6478.00
11/16/2007,09:47,1449.75,1450.25,1449.25,1450.00,2056,1688,3744.00
11/16/2007,09:48,1449.75,1451.25,1449.75,1451.00,2784,1196,3980.00
11/16/2007,09:49,1450.75,1451.75,1450.75,1451.50,2333,1859,4192.00
11/16/2007,09:50,1451.75,1452.25,1451.25,1452.00,2757,1397,4154.00
11/16/2007,09:51,1451.75,1452.25,1451.50,1452.25,1495,1208,2703.00
11/16/2007,09:52,1452.00,1453.25,1451.75,1453.25,5172,2158,7330.00
11/16/2007,09:53,1453.25,1453.25,1452.50,1453.00,2551,1410,3961.00
11/16/2007,09:54,1453.00,1453.50,1452.00,1452.50,2353,3754,6107.00
11/16/2007,09:55,1452.25,1452.75,1451.25,1451.50,772,3076,3848.00
11/16/2007,09:56,1451.50,1451.75,1450.75,1451.75,1266,2040,3306.00
11/16/2007,09:57,1451.75,1453.00,1451.25,1453.00,2362,976,3338.00
11/16/2007,09:58,1452.75,1454.25,1452.75,1453.75,3907,2168,6075.00
11/16/2007,09:59,1453.75,1454.00,1452.75,1453.25,1731,1956,3687.00
11/16/2007,10:00,1453.25,1453.50,1452.00,1452.25,961,2767,3728.00
11/16/2007,10:01,1452.00,1453.75,1452.00,1453.50,3559,3150,6709.00
11/16/2007,10:02,1453.25,1454.50,1453.25,1454.25,3859,1774,5633.00
11/16/2007,10:03,1454.50,1456.25,1454.50,1455.75,9423,4209,13632.00
11/16/2007,10:04,1456.00,1457.00,1455.75,1456.75,6156,3461,9617.00
11/16/2007,10:05,1456.75,1458.00,1456.50,1456.75,3967,4589,8556.00
11/16/2007,10:06,1456.75,1457.00,1456.00,1456.50,2068,3464,5532.00
11/16/2007,10:07,1456.25,1457.25,1456.00,1456.75,2658,2086,4744.00
11/16/2007,10:08,1456.50,1457.75,1456.25,1456.50,2200,2453,4653.00
11/16/2007,10:09,1456.50,1456.75,1455.75,1456.00,819,1090,1909.00
11/16/2007,10:10,1456.00,1456.75,1455.50,1456.00,2381,1781,4162.00
11/16/2007,10:11,1456.25,1456.50,1454.75,1455.00,887,4255,5142.00
11/16/2007,10:12,1455.00,1455.75,1454.75,1455.50,1195,1142,2337.00
11/16/2007,10:13,1455.50,1455.75,1455.25,1455.50,592,549,1141.00
11/16/2007,10:14,1455.50,1456.50,1455.25,1456.50,2051,1009,3060.00
11/16/2007,10:15,1456.25,1456.50,1455.25,1455.75,1324,1524,2848.00
11/16/2007,10:16,1455.75,1456.00,1455.25,1455.50,444,749,1193.00
11/16/2007,10:17,1455.50,1456.25,1455.25,1456.00,963,615,1578.00
11/16/2007,10:18,1456.00,1457.25,1455.75,1456.75,4586,996,5582.00
11/16/2007,10:19,1456.75,1457.75,1456.50,1457.50,2650,2201,4851.00
11/16/2007,10:20,1457.50,1457.50,1456.50,1457.25,2031,2636,4667.00
11/16/2007,10:21,1457.25,1457.25,1456.50,1457.00,901,614,1515.00
11/16/2007,10:22,1457.25,1457.25,1456.25,1456.50,307,1227,1534.00
11/16/2007,10:23,1456.50,1457.25,1456.25,1457.00,1277,490,1767.00
11/16/2007,10:24,1457.00,1457.25,1455.75,1456.00,1195,2266,3461.00
11/16/2007,10:25,1456.00,1456.75,1455.50,1455.75,1538,1819,3357.00
11/16/2007,10:26,1455.75,1456.25,1454.00,1454.25,1507,4486,5993.00
11/16/2007,10:27,1454.25,1454.75,1453.50,1453.50,1443,2405,3848.00
11/16/2007,10:28,1453.50,1454.00,1452.00,1452.50,2312,5141,7453.00
11/16/2007,10:29,1452.50,1452.75,1451.50,1451.75,2238,3576,5814.00
11/16/2007,10:30,1452.00,1452.50,1451.75,1451.75,1588,1739,3327.00
11/16/2007,10:31,1451.75,1452.50,1451.50,1452.50,2588,2217,4805.00
11/16/2007,10:32,1452.50,1453.25,1452.25,1452.75,2425,1562,3987.00
11/16/2007,10:33,1452.75,1453.75,1452.75,1453.50,1703,859,2562.00
11/16/2007,10:34,1453.50,1454.50,1453.25,1454.25,3528,734,4262.00
11/16/2007,10:35,1454.50,1454.50,1453.50,1454.00,1329,1794,3123.00
11/16/2007,10:36,1454.00,1454.25,1454.00,1454.00,201,607,808.00
11/16/2007,10:37,1454.00,1456.75,1454.00,1456.50,3939,1071,5010.00
11/16/2007,10:38,1456.50,1456.75,1455.50,1456.00,2388,2276,4664.00
11/16/2007,10:39,1456.00,1456.75,1455.75,1456.00,1540,1198,2738.00
11/16/2007,10:40,1456.00,1456.25,1455.25,1455.50,535,1328,1863.00
11/16/2007,10:41,1455.50,1456.50,1455.25,1455.50,884,1345,2229.00
11/16/2007,10:42,1455.50,1457.75,1455.50,1457.00,5316,2789,8105.00
11/16/2007,10:43,1457.25,1457.75,1456.75,1457.00,2278,1934,4212.00
11/16/2007,10:44,1457.25,1457.75,1456.50,1456.75,2172,1332,3504.00
11/16/2007,10:45,1456.75,1457.00,1456.00,1456.25,1461,949,2410.00
11/16/2007,10:46,1456.25,1456.25,1455.00,1455.50,2019,2822,4841.00
11/16/2007,10:47,1455.50,1456.00,1454.75,1454.75,744,1681,2425.00
11/16/2007,10:48,1454.75,1455.50,1454.50,1455.50,939,1451,2390.00
11/16/2007,10:49,1455.25,1456.50,1455.00,1456.00,2149,2472,4621.00
11/16/2007,10:50,1455.75,1457.75,1455.50,1457.00,2818,1464,4282.00
11/16/2007,10:51,1457.00,1457.75,1456.75,1457.00,1618,1056,2674.00
11/16/2007,10:52,1457.00,1460.25,1457.00,1460.25,12239,2968,15207.00
11/16/2007,10:53,1460.25,1461.50,1459.75,1460.00,9022,6504,15526.00
11/16/2007,10:54,1460.00,1461.75,1459.75,1461.25,4945,3052,7997.00
11/16/2007,10:55,1461.25,1462.00,1460.50,1461.25,5156,3409,8565.00
11/16/2007,10:56,1461.25,1461.25,1460.00,1460.25,1212,2457,3669.00
11/16/2007,10:57,1460.00,1460.25,1459.75,1460.00,613,2104,2717.00
11/16/2007,10:58,1459.75,1460.25,1459.50,1459.75,1593,2546,4139.00
11/16/2007,10:59,1459.75,1460.25,1459.00,1459.50,1038,4218,5256.00
11/16/2007,11:00,1459.25,1459.50,1458.75,1459.00,1914,3128,5042.00
11/16/2007,11:01,1459.00,1459.25,1458.25,1458.50,1305,2365,3670.00
11/16/2007,11:02,1458.50,1459.00,1458.25,1458.75,1032,1198,2230.00
11/16/2007,11:03,1458.50,1459.75,1458.50,1459.25,1559,1093,2652.00
11/16/2007,11:04,1459.25,1459.50,1459.00,1459.50,463,535,998.00
11/16/2007,11:05,1459.50,1459.75,1458.75,1459.00,679,884,1563.00
11/16/2007,11:06,1458.75,1460.25,1458.50,1460.25,2196,645,2841.00
11/16/2007,11:07,1460.25,1461.50,1459.75,1461.25,5154,2770,7924.00
11/16/2007,11:08,1461.25,1461.75,1460.50,1461.25,3141,1807,4948.00
11/16/2007,11:09,1461.50,1461.50,1460.75,1461.25,807,849,1656.00
11/16/2007,11:10,1461.25,1463.50,1460.75,1463.50,6543,1435,7978.00
11/16/2007,11:11,1463.50,1463.50,1462.50,1462.75,2895,2082,4977.00
11/16/2007,11:12,1462.75,1463.00,1462.25,1462.25,1368,1339,2707.00
11/16/2007,11:13,1462.25,1462.50,1461.75,1462.25,1146,1441,2587.00
11/16/2007,11:14,1462.50,1463.00,1462.25,1462.50,1332,911,2243.00
11/16/2007,11:15,1462.50,1463.75,1462.50,1462.75,2853,1236,4089.00
11/16/2007,11:16,1462.75,1464.50,1462.75,1464.00,4351,1481,5832.00
11/16/2007,11:17,1464.25,1464.50,1463.25,1464.50,3230,1735,4965.00
11/16/2007,11:18,1464.25,1466.75,1464.00,1466.25,10570,4511,15081.00
11/16/2007,11:19,1466.50,1466.50,1465.50,1466.25,3744,3096,6840.00
11/16/2007,11:20,1466.00,1466.50,1464.75,1465.00,1519,3301,4820.00
11/16/2007,11:21,1465.00,1465.00,1464.50,1464.50,394,1881,2275.00
11/16/2007,11:22,1464.50,1464.50,1463.25,1464.00,1643,2565,4208.00
11/16/2007,11:23,1463.75,1464.25,1463.50,1463.75,1451,909,2360.00
11/16/2007,11:24,1463.75,1464.25,1463.50,1464.00,506,690,1196.00
11/16/2007,11:25,1464.00,1464.25,1463.00,1463.50,1244,2435,3679.00
11/16/2007,11:26,1463.50,1463.75,1463.00,1463.50,617,831,1448.00
11/16/2007,11:27,1463.25,1463.75,1463.00,1463.00,764,606,1370.00
11/16/2007,11:28,1463.00,1463.25,1462.50,1462.75,756,1350,2106.00
11/16/2007,11:29,1463.00,1463.00,1462.25,1462.75,476,1326,1802.00
11/16/2007,11:30,1462.50,1462.75,1461.75,1462.00,997,1879,2876.00
11/16/2007,11:31,1462.00,1462.25,1461.50,1461.50,762,1083,1845.00
11/16/2007,11:32,1461.50,1461.75,1460.50,1461.00,2347,3062,5409.00
11/16/2007,11:33,1461.00,1461.25,1460.50,1461.00,1141,1115,2256.00
11/16/2007,11:34,1461.25,1462.00,1460.50,1461.50,1253,919,2172.00
11/16/2007,11:35,1461.50,1462.25,1461.25,1462.00,2419,252,2671.00
11/16/2007,11:36,1461.75,1462.75,1461.75,1462.75,1455,331,1786.00
11/16/2007,11:37,1462.75,1464.00,1462.25,1463.75,3054,1645,4699.00
11/16/2007,11:38,1463.50,1463.75,1462.75,1463.25,1395,2075,3470.00
11/16/2007,11:39,1463.50,1464.00,1462.25,1462.50,1908,1795,3703.00
11/16/2007,11:40,1462.75,1462.75,1461.25,1462.50,1295,1667,2962.00
11/16/2007,11:41,1462.50,1463.00,1461.00,1461.50,2341,3281,5622.00
11/16/2007,11:42,1461.50,1461.75,1461.25,1461.25,358,594,952.00
11/16/2007,11:43,1461.00,1461.50,1460.50,1461.25,912,1347,2259.00
11/16/2007,11:44,1461.00,1461.25,1460.25,1460.25,627,978,1605.00
11/16/2007,11:45,1460.25,1460.75,1460.00,1460.25,1253,2660,3913.00
11/16/2007,11:46,1460.25,1460.50,1459.00,1459.25,1147,2776,3923.00
11/16/2007,11:47,1459.25,1459.75,1458.75,1459.00,1994,3330,5324.00
11/16/2007,11:48,1458.75,1459.00,1458.50,1459.00,768,1556,2324.00
11/16/2007,11:49,1459.00,1460.00,1459.00,1459.75,2841,1120,3961.00
11/16/2007,11:50,1459.75,1460.00,1458.75,1459.50,1248,1741,2989.00
11/16/2007,11:51,1459.50,1459.75,1459.00,1459.25,260,999,1259.00
11/16/2007,11:52,1459.00,1460.75,1459.00,1460.25,2271,1109,3380.00
11/16/2007,11:53,1460.25,1460.50,1459.75,1459.75,579,456,1035.00
11/16/2007,11:54,1460.00,1460.75,1459.75,1460.50,673,85,758.00
11/16/2007,11:55,1460.75,1461.00,1460.25,1460.75,545,641,1186.00
11/16/2007,11:56,1460.50,1460.75,1459.25,1459.75,249,1118,1367.00
11/16/2007,11:57,1459.50,1459.50,1457.50,1458.00,1450,4616,6066.00
11/16/2007,11:58,1458.00,1459.00,1457.50,1459.00,1543,683,2226.00
11/16/2007,11:59,1459.00,1459.00,1458.25,1458.75,484,700,1184.00
11/16/2007,12:00,1458.50,1458.75,1458.25,1458.50,533,279,812.00
11/16/2007,12:01,1458.50,1459.25,1458.25,1459.25,787,248,1035.00
11/16/2007,12:02,1459.25,1460.75,1459.00,1459.50,2293,1141,3434.00
11/16/2007,12:03,1459.75,1459.75,1458.25,1458.25,734,1570,2304.00
11/16/2007,12:04,1458.50,1459.50,1458.00,1459.25,787,438,1225.00
11/16/2007,12:05,1459.25,1459.50,1459.00,1459.25,148,449,597.00
11/16/2007,12:06,1459.50,1460.00,1459.25,1460.00,791,399,1190.00
11/16/2007,12:07,1459.75,1460.00,1459.25,1459.25,112,497,609.00
11/16/2007,12:08,1459.25,1459.75,1459.25,1459.75,245,45,290.00
11/16/2007,12:09,1459.50,1461.50,1459.50,1461.25,2267,648,2915.00
11/16/2007,12:10,1461.00,1461.50,1460.50,1461.25,1006,828,1834.00
11/16/2007,12:11,1461.00,1461.25,1459.50,1459.75,228,836,1064.00
11/16/2007,12:12,1460.00,1460.00,1459.25,1459.50,70,542,612.00
11/16/2007,12:13,1459.75,1460.75,1459.50,1460.75,1095,115,1210.00
11/16/2007,12:14,1460.75,1461.50,1460.25,1460.25,1364,1127,2491.00
11/16/2007,12:15,1460.50,1460.50,1460.00,1460.25,222,309,531.00
11/16/2007,12:16,1460.25,1460.50,1460.00,1460.25,184,103,287.00
11/16/2007,12:17,1460.50,1460.75,1460.25,1460.50,157,284,441.00
11/16/2007,12:18,1460.50,1461.50,1460.50,1461.25,985,284,1269.00
11/16/2007,12:19,1461.25,1462.50,1461.00,1462.50,3132,649,3781.00
11/16/2007,12:20,1462.50,1462.50,1461.50,1461.50,549,1163,1712.00
11/16/2007,12:21,1461.75,1462.25,1461.75,1462.00,603,135,738.00
11/16/2007,12:22,1462.25,1462.25,1461.25,1461.50,486,952,1438.00
11/16/2007,12:23,1461.25,1461.50,1460.75,1460.75,578,494,1072.00
11/16/2007,12:24,1461.00,1461.00,1460.00,1460.25,343,1202,1545.00
11/16/2007,12:25,1460.25,1460.25,1459.50,1459.75,168,1002,1170.00
11/16/2007,12:26,1459.75,1460.00,1459.50,1459.50,122,633,755.00
11/16/2007,12:27,1459.50,1459.75,1458.25,1458.50,408,1974,2382.00
11/16/2007,12:28,1458.50,1459.00,1458.00,1459.00,1172,1688,2860.00
11/16/2007,12:29,1459.00,1459.00,1458.25,1458.25,502,798,1300.00
11/16/2007,12:30,1458.50,1459.50,1458.25,1459.25,1644,830,2474.00
11/16/2007,12:31,1459.00,1459.25,1458.50,1459.25,400,502,902.00
11/16/2007,12:32,1459.25,1459.50,1458.75,1459.00,417,900,1317.00
11/16/2007,12:33,1459.25,1461.25,1459.25,1461.25,2208,391,2599.00
11/16/2007,12:34,1461.00,1461.75,1460.50,1461.75,1297,1049,2346.00
11/16/2007,12:35,1461.75,1461.75,1460.75,1461.00,1269,1250,2519.00
11/16/2007,12:36,1461.00,1461.25,1460.50,1461.25,987,211,1198.00
11/16/2007,12:37,1461.25,1461.25,1460.75,1460.75,153,349,502.00
11/16/2007,12:38,1461.00,1461.50,1460.75,1461.25,297,486,783.00
11/16/2007,12:39,1461.00,1461.00,1459.25,1459.25,364,1476,1840.00
11/16/2007,12:40,1459.50,1460.50,1459.25,1460.25,886,548,1434.00
11/16/2007,12:41,1460.25,1460.50,1459.75,1460.00,104,291,395.00
11/16/2007,12:42,1459.75,1460.75,1459.75,1460.25,534,307,841.00
11/16/2007,12:43,1460.25,1462.25,1460.25,1462.00,2173,291,2464.00
11/16/2007,12:44,1462.25,1464.00,1462.00,1463.75,3609,1566,5175.00
11/16/2007,12:45,1464.00,1464.00,1462.75,1462.75,2485,3086,5571.00
11/16/2007,12:46,1462.75,1463.50,1462.00,1462.75,870,1234,2104.00
11/16/2007,12:47,1462.75,1463.75,1462.50,1463.50,2425,422,2847.00
11/16/2007,12:48,1463.50,1464.00,1463.25,1463.50,838,917,1755.00
11/16/2007,12:49,1463.50,1464.25,1463.25,1464.25,1975,803,2778.00
11/16/2007,12:50,1464.25,1465.00,1463.25,1463.75,3315,2146,5461.00
11/16/2007,12:51,1463.50,1463.75,1461.75,1461.75,119,2412,2531.00
11/16/2007,12:52,1461.75,1462.50,1461.00,1462.50,1411,1808,3219.00
11/16/2007,12:53,1462.25,1462.75,1461.75,1462.25,728,1120,1848.00
11/16/2007,12:54,1462.25,1462.50,1461.50,1461.50,64,641,705.00
11/16/2007,12:55,1461.50,1462.00,1461.00,1461.00,441,1434,1875.00
11/16/2007,12:56,1461.25,1461.50,1459.00,1459.25,1240,4520,5760.00
11/16/2007,12:57,1459.50,1460.00,1459.00,1460.00,2155,2621,4776.00
11/16/2007,12:58,1460.00,1460.00,1459.25,1459.50,557,1202,1759.00
11/16/2007,12:59,1459.50,1459.75,1458.75,1459.00,1066,2766,3832.00
11/16/2007,13:00,1459.00,1460.25,1458.75,1459.75,1701,1144,2845.00
11/16/2007,13:01,1460.00,1460.25,1459.25,1459.25,1513,1738,3251.00
11/16/2007,13:02,1459.25,1459.50,1458.75,1458.75,627,1909,2536.00
11/16/2007,13:03,1459.00,1459.00,1458.00,1459.00,3062,2837,5899.00
11/16/2007,13:04,1459.00,1459.00,1456.25,1457.00,3265,8688,11953.00
11/16/2007,13:05,1456.75,1458.00,1456.50,1458.00,3687,1295,4982.00
11/16/2007,13:06,1458.00,1458.25,1457.00,1457.25,1691,1103,2794.00
11/16/2007,13:07,1457.00,1458.00,1457.00,1457.25,1471,1003,2474.00
11/16/2007,13:08,1457.25,1457.50,1456.25,1456.75,2215,2217,4432.00
11/16/2007,13:09,1457.00,1457.25,1456.00,1456.25,818,2300,3118.00
11/16/2007,13:10,1456.00,1456.50,1454.75,1456.25,6816,9243,16059.00
11/16/2007,13:11,1456.00,1456.25,1454.75,1455.25,3039,5372,8411.00
11/16/2007,13:12,1455.00,1456.25,1455.00,1456.25,2253,594,2847.00
11/16/2007,13:13,1456.25,1457.00,1456.00,1456.50,1388,1809,3197.00
11/16/2007,13:14,1456.50,1456.75,1454.00,1454.25,1407,3852,5259.00
11/16/2007,13:15,1454.25,1454.50,1453.25,1454.00,2905,4422,7327.00
11/16/2007,13:16,1454.25,1454.25,1451.75,1452.75,3816,8388,12204.00
11/16/2007,13:17,1453.00,1453.75,1452.00,1453.00,3434,3490,6924.00
11/16/2007,13:18,1453.25,1453.50,1452.00,1453.00,2084,2252,4336.00
11/16/2007,13:19,1453.00,1454.00,1453.00,1453.75,2230,1529,3759.00
11/16/2007,13:20,1453.50,1453.75,1452.50,1453.50,1357,1511,2868.00
11/16/2007,13:21,1453.50,1454.50,1453.00,1454.25,2801,1005,3806.00
11/16/2007,13:22,1454.50,1454.75,1453.50,1453.75,1954,2149,4103.00
11/16/2007,13:23,1453.50,1454.25,1453.25,1454.25,1621,895,2516.00
11/16/2007,13:24,1454.00,1454.50,1453.25,1454.50,929,1707,2636.00
11/16/2007,13:25,1454.50,1454.75,1451.75,1452.75,2062,3364,5426.00
11/16/2007,13:26,1452.75,1453.75,1451.75,1452.25,3027,4799,7826.00
11/16/2007,13:27,1452.50,1454.75,1451.75,1454.75,2616,1134,3750.00
11/16/2007,13:28,1454.75,1454.75,1454.00,1454.50,697,1338,2035.00
11/16/2007,13:29,1454.25,1454.50,1452.75,1453.75,837,2133,2970.00
11/16/2007,13:30,1454.00,1456.75,1454.00,1456.00,8993,4638,13631.00
11/16/2007,13:31,1456.00,1456.50,1454.75,1455.00,1247,2512,3759.00
11/16/2007,13:32,1455.00,1456.00,1454.75,1455.75,961,435,1396.00
11/16/2007,13:33,1455.50,1457.25,1455.50,1457.00,2495,1329,3824.00
11/16/2007,13:34,1457.00,1457.50,1454.00,1454.25,3251,5975,9226.00
11/16/2007,13:35,1454.50,1454.50,1452.25,1453.00,2828,3060,5888.00
11/16/2007,13:36,1453.00,1453.25,1451.50,1451.75,1480,4931,6411.00
11/16/2007,13:37,1452.00,1452.75,1451.00,1452.50,3650,5665,9315.00
11/16/2007,13:38,1452.50,1452.50,1448.75,1449.25,4468,11340,15808.00
11/16/2007,13:39,1449.25,1450.00,1448.00,1448.75,5565,10114,15679.00
11/16/2007,13:40,1448.75,1449.75,1448.25,1449.00,3118,3638,6756.00
11/16/2007,13:41,1448.75,1450.25,1448.75,1450.25,4141,2426,6567.00
11/16/2007,13:42,1450.25,1451.00,1449.00,1449.50,3602,2972,6574.00
11/16/2007,13:43,1449.50,1452.00,1449.25,1450.75,4472,2327,6799.00
11/16/2007,13:44,1450.75,1451.50,1450.50,1451.25,1546,1249,2795.00
11/16/2007,13:45,1451.25,1451.75,1450.50,1451.50,1224,1672,2896.00
11/16/2007,13:46,1451.25,1451.75,1450.00,1450.00,1160,1928,3088.00
11/16/2007,13:47,1450.00,1451.25,1449.75,1451.25,1046,1953,2999.00
11/16/2007,13:48,1451.25,1451.75,1450.25,1451.75,2076,1686,3762.00
11/16/2007,13:49,1451.75,1452.75,1451.50,1452.25,3451,993,4444.00
11/16/2007,13:50,1452.50,1452.50,1450.25,1452.00,2174,2095,4269.00
11/16/2007,13:51,1452.00,1453.25,1451.50,1452.25,2233,2178,4411.00
11/16/2007,13:52,1452.25,1453.50,1452.25,1452.75,2299,1392,3691.00
11/16/2007,13:53,1453.00,1453.25,1451.50,1451.75,936,1578,2514.00
11/16/2007,13:54,1451.75,1451.75,1450.25,1451.50,1489,2216,3705.00
11/16/2007,13:55,1451.25,1451.50,1450.75,1451.00,695,660,1355.00
11/16/2007,13:56,1451.00,1452.00,1450.50,1450.50,878,1215,2093.00
11/16/2007,13:57,1450.50,1451.00,1450.00,1450.25,1150,1756,2906.00
11/16/2007,13:58,1450.25,1452.50,1450.25,1452.25,2165,1221,3386.00
11/16/2007,13:59,1452.00,1452.50,1451.50,1451.75,327,1165,1492.00
11/16/2007,14:00,1451.50,1454.75,1451.25,1454.25,6241,2167,8408.00
11/16/2007,14:01,1454.25,1455.25,1453.75,1455.00,4356,2031,6387.00
11/16/2007,14:02,1455.00,1456.00,1454.75,1455.00,2264,2679,4943.00
11/16/2007,14:03,1455.00,1455.00,1454.00,1454.50,1335,1818,3153.00
11/16/2007,14:04,1454.50,1455.25,1453.25,1453.25,2657,5591,8248.00
11/16/2007,14:05,1453.25,1453.25,1452.25,1452.50,2711,2640,5351.00
11/16/2007,14:06,1452.50,1454.75,1452.50,1453.50,2516,1544,4060.00
11/16/2007,14:07,1453.50,1454.00,1452.75,1453.75,657,1600,2257.00
11/16/2007,14:08,1454.00,1454.50,1453.00,1454.25,747,601,1348.00
11/16/2007,14:09,1454.50,1456.50,1454.25,1454.25,5025,2706,7731.00
11/16/2007,14:10,1454.50,1455.00,1453.75,1454.00,1190,926,2116.00
11/16/2007,14:11,1454.00,1455.00,1453.75,1455.00,605,512,1117.00
11/16/2007,14:12,1454.75,1456.00,1454.50,1456.00,2010,968,2978.00
11/16/2007,14:13,1456.00,1456.25,1454.50,1454.50,1113,1385,2498.00
11/16/2007,14:14,1454.50,1454.75,1453.00,1453.75,1361,2509,3870.00
11/16/2007,14:15,1453.75,1454.75,1453.25,1454.75,1454,1288,2742.00
11/16/2007,14:16,1454.75,1455.50,1454.50,1455.00,741,906,1647.00
11/16/2007,14:17,1454.75,1455.00,1452.75,1454.00,1665,2260,3925.00
11/16/2007,14:18,1454.00,1455.75,1453.75,1455.00,1791,1167,2958.00
11/16/2007,14:19,1455.00,1455.00,1453.25,1453.75,2309,1987,4296.00
11/16/2007,14:20,1453.50,1454.75,1453.50,1454.75,1647,413,2060.00
11/16/2007,14:21,1454.75,1455.50,1454.50,1455.00,781,934,1715.00
11/16/2007,14:22,1455.00,1455.25,1453.50,1454.00,871,1623,2494.00
11/16/2007,14:23,1454.25,1454.50,1453.25,1453.75,956,1677,2633.00
11/16/2007,14:24,1453.75,1454.25,1453.25,1454.25,1013,412,1425.00
11/16/2007,14:25,1454.00,1454.25,1453.50,1454.00,459,722,1181.00
11/16/2007,14:26,1453.75,1454.00,1452.25,1452.50,1301,2781,4082.00
11/16/2007,14:27,1452.25,1453.75,1452.25,1453.75,1629,1695,3324.00
11/16/2007,14:28,1453.50,1454.25,1453.50,1453.75,1100,714,1814.00
11/16/2007,14:29,1453.75,1456.00,1453.75,1455.00,3950,2466,6416.00
11/16/2007,14:30,1455.00,1455.50,1454.00,1454.00,464,1672,2136.00
11/16/2007,14:31,1454.00,1454.75,1453.50,1454.00,823,1353,2176.00
11/16/2007,14:32,1454.00,1455.00,1453.75,1455.00,1465,584,2049.00
11/16/2007,14:33,1455.00,1455.25,1453.75,1454.00,1437,1853,3290.00
11/16/2007,14:34,1454.00,1454.25,1453.50,1454.00,414,509,923.00
11/16/2007,14:35,1454.00,1454.25,1452.00,1452.25,1555,4166,5721.00
11/16/2007,14:36,1452.00,1452.75,1451.75,1452.00,1987,2557,4544.00
11/16/2007,14:37,1452.25,1453.00,1451.75,1452.75,2137,2217,4354.00
11/16/2007,14:38,1452.75,1453.25,1452.00,1452.25,1428,2143,3571.00
11/16/2007,14:39,1452.00,1453.00,1452.00,1452.00,1091,914,2005.00
11/16/2007,14:40,1452.25,1452.25,1450.75,1452.00,2096,3252,5348.00
11/16/2007,14:41,1452.00,1455.00,1452.00,1454.50,4887,3768,8655.00
11/16/2007,14:42,1454.50,1455.25,1453.50,1454.25,2823,1946,4769.00
11/16/2007,14:43,1454.25,1454.75,1453.50,1453.75,1685,1767,3452.00
11/16/2007,14:44,1453.75,1455.75,1453.50,1455.50,3188,1898,5086.00
11/16/2007,14:45,1455.50,1457.00,1455.50,1456.25,5687,2976,8663.00
11/16/2007,14:46,1456.50,1456.50,1455.00,1455.50,828,1531,2359.00
11/16/2007,14:47,1455.50,1458.50,1455.25,1458.00,5698,2088,7786.00
11/16/2007,14:48,1458.00,1459.00,1457.25,1458.25,4269,2474,6743.00
11/16/2007,14:49,1458.25,1460.50,1457.75,1460.00,6376,3969,10345.00
11/16/2007,14:50,1460.00,1462.50,1459.25,1462.00,10609,6042,16651.00
11/16/2007,14:51,1462.00,1462.25,1459.50,1460.25,4371,9166,13537.00
11/16/2007,14:52,1460.25,1461.75,1460.25,1461.25,7272,3923,11195.00
11/16/2007,14:53,1461.25,1462.50,1461.00,1461.50,6367,2752,9119.00
11/16/2007,14:54,1461.50,1462.50,1461.25,1462.25,3151,1337,4488.00
11/16/2007,14:55,1462.25,1463.50,1462.25,1463.25,5734,3546,9280.00
11/16/2007,14:56,1463.25,1463.50,1462.75,1463.00,2316,4302,6618.00
11/16/2007,14:57,1463.00,1464.00,1462.50,1462.75,4720,4387,9107.00
11/16/2007,14:58,1462.75,1462.75,1461.00,1462.00,4215,5079,9294.00
11/16/2007,14:59,1462.00,1463.00,1462.00,1462.75,7137,2970,10107.00
11/16/2007,15:00,1463.00,1463.00,1461.25,1461.75,8649,11724,20373.00
11/16/2007,15:01,1461.75,1462.25,1460.50,1461.25,8538,11868,20406.00
11/16/2007,15:02,1461.50,1462.75,1461.25,1462.50,3697,1593,5290.00
11/16/2007,15:03,1462.50,1462.75,1461.75,1462.00,2075,2865,4940.00
11/16/2007,15:04,1461.75,1462.00,1461.25,1461.75,1723,1413,3136.00
11/16/2007,15:05,1462.00,1462.25,1461.25,1461.50,1670,1659,3329.00
11/16/2007,15:06,1461.25,1462.00,1461.25,1461.50,870,1522,2392.00
11/16/2007,15:07,1461.50,1461.75,1461.00,1461.00,480,1555,2035.00
11/16/2007,15:08,1461.25,1461.50,1460.75,1461.25,907,896,1803.00
11/16/2007,15:09,1461.25,1461.75,1460.75,1461.75,1327,671,1998.00
11/16/2007,15:10,1461.75,1461.75,1461.00,1461.25,960,604,1564.00
11/16/2007,15:11,1461.25,1461.50,1460.25,1461.25,1470,1751,3221.00
11/16/2007,15:12,1461.00,1461.50,1460.25,1460.50,1111,2071,3182.00
11/16/2007,15:13,1460.50,1460.50,1460.00,1460.25,155,2667,2822.00
11/16/2007,15:14,1460.25,1460.25,1459.50,1459.75,932,1949,2881.00
11/16/2007,15:15,1460.00,1460.50,1459.75,1460.25,3094,1997,5091.00
11/16/2007,15:16,1460.25,1460.25,1460.25,1460.25,1,0,1.00
11/18/2007,17:01,1460.25,1461.00,1460.25,1460.50,592,264,856.00
11/18/2007,17:02,1460.75,1461.25,1460.50,1461.25,378,239,617.00
11/18/2007,17:03,1461.25,1461.75,1461.25,1461.50,192,8,200.00
11/18/2007,17:04,1461.50,1461.75,1461.25,1461.25,42,90,132.00
11/18/2007,17:05,1461.25,1461.50,1461.00,1461.25,7,59,66.00
11/18/2007,17:06,1461.00,1461.25,1461.00,1461.25,5,10,15.00
11/18/2007,17:07,1461.00,1461.00,1460.75,1460.75,5,22,27.00
11/18/2007,17:08,1460.75,1461.00,1460.50,1460.75,55,82,137.00
11/18/2007,17:09,1460.75,1461.00,1460.75,1460.75,29,5,34.00
11/18/2007,17:10,1461.00,1461.25,1461.00,1461.25,7,1,8.00
11/18/2007,17:11,1461.25,1461.25,1461.00,1461.25,29,2,31.00
11/18/2007,17:12,1461.25,1461.25,1461.00,1461.00,9,10,19.00
11/18/2007,17:13,1461.25,1461.25,1461.00,1461.25,4,1,5.00
11/18/2007,17:14,1461.25,1461.50,1461.25,1461.50,14,0,14.00
11/18/2007,17:15,1461.50,1461.50,1461.50,1461.50,2,0,2.00
11/18/2007,17:16,1461.50,1461.50,1461.50,1461.50,25,0,25.00
11/18/2007,17:17,1461.50,1461.50,1461.25,1461.50,7,5,12.00
11/18/2007,17:18,1461.50,1461.50,1461.50,1461.50,3,0,3.00
11/18/2007,17:19,1461.50,1461.75,1461.50,1461.50,27,6,33.00
11/18/2007,17:20,1461.50,1461.75,1461.25,1461.75,12,25,37.00
11/18/2007,17:21,1461.75,1462.00,1461.75,1462.00,79,0,79.00
11/18/2007,17:22,1462.00,1462.00,1461.75,1461.75,55,2,57.00
11/18/2007,17:23,1462.00,1462.25,1461.75,1462.25,30,1,31.00
11/18/2007,17:24,1462.00,1462.25,1462.00,1462.25,6,12,18.00
11/18/2007,17:25,1462.25,1462.25,1462.25,1462.25,16,0,16.00
11/18/2007,17:26,1462.25,1462.50,1462.25,1462.50,10,0,10.00
11/18/2007,17:27,1462.25,1462.50,1462.25,1462.50,2,5,7.00
11/18/2007,17:28,1462.50,1462.50,1462.50,1462.50,3,0,3.00
11/18/2007,17:29,1462.25,1462.25,1462.25,1462.25,0,2,2.00
11/18/2007,17:30,1462.25,1462.50,1462.25,1462.50,85,6,91.00
11/18/2007,17:31,1462.75,1463.00,1462.75,1463.00,153,0,153.00
11/18/2007,17:32,1462.75,1463.25,1462.75,1463.25,95,7,102.00
11/18/2007,17:33,1463.25,1463.25,1463.00,1463.25,17,6,23.00
11/18/2007,17:34,1463.25,1463.25,1463.00,1463.25,111,2,113.00
11/18/2007,17:35,1463.50,1463.75,1463.25,1463.25,125,72,197.00
11/18/2007,17:36,1463.00,1463.00,1462.75,1462.75,0,350,350.00
11/18/2007,17:37,1463.00,1463.25,1463.00,1463.00,86,7,93.00
11/18/2007,17:39,1462.75,1462.75,1462.75,1462.75,0,1,1.00
11/18/2007,17:40,1462.75,1462.75,1462.75,1462.75,0,16,16.00
11/18/2007,17:41,1462.75,1462.75,1462.75,1462.75,0,5,5.00
11/18/2007,17:42,1462.75,1463.00,1462.75,1463.00,1,4,5.00
11/18/2007,17:43,1462.75,1462.75,1462.50,1462.75,11,122,133.00
11/18/2007,17:44,1462.75,1462.75,1462.50,1462.50,42,12,54.00
11/18/2007,17:45,1462.50,1462.75,1462.50,1462.75,35,2,37.00
11/18/2007,17:46,1462.75,1463.00,1462.75,1462.75,62,1,63.00
11/18/2007,17:48,1463.00,1463.00,1463.00,1463.00,23,0,23.00
11/18/2007,17:49,1463.00,1463.00,1463.00,1463.00,6,0,6.00
11/18/2007,17:50,1463.00,1463.00,1462.75,1463.00,5,2,7.00
11/18/2007,17:51,1463.00,1463.00,1462.75,1463.00,11,5,16.00
11/18/2007,17:52,1463.00,1463.25,1463.00,1463.25,41,0,41.00
11/18/2007,17:53,1463.25,1463.50,1463.25,1463.25,5,31,36.00
11/18/2007,17:54,1463.25,1463.25,1463.00,1463.00,0,15,15.00
11/18/2007,17:56,1463.25,1463.25,1463.00,1463.00,26,102,128.00
11/18/2007,17:58,1463.00,1463.00,1463.00,1463.00,0,144,144.00
11/18/2007,17:59,1462.75,1462.75,1462.75,1462.75,0,59,59.00
11/18/2007,18:00,1462.75,1462.75,1462.50,1462.75,13,58,71.00
11/18/2007,18:01,1462.75,1462.75,1462.75,1462.75,30,0,30.00
11/18/2007,18:02,1462.75,1463.00,1462.75,1463.00,72,0,72.00
11/18/2007,18:03,1463.00,1463.25,1463.00,1463.25,39,0,39.00
11/18/2007,18:04,1463.25,1463.75,1463.25,1463.50,117,5,122.00
11/18/2007,18:05,1463.75,1464.00,1463.75,1463.75,22,38,60.00
11/18/2007,18:06,1463.50,1463.75,1463.50,1463.75,13,81,94.00
11/18/2007,18:07,1463.75,1464.00,1463.75,1464.00,38,0,38.00
11/18/2007,18:08,1463.75,1463.75,1463.50,1463.75,1,40,41.00
11/18/2007,18:09,1463.50,1463.50,1463.50,1463.50,0,2,2.00
11/18/2007,18:10,1463.75,1464.00,1463.75,1464.00,77,32,109.00
11/18/2007,18:11,1464.00,1464.25,1464.00,1464.00,82,1,83.00
11/18/2007,18:12,1464.00,1464.25,1463.50,1463.50,3,174,177.00
11/18/2007,18:13,1463.50,1463.50,1463.50,1463.50,0,33,33.00
11/18/2007,18:14,1463.50,1463.50,1463.50,1463.50,0,1,1.00
11/18/2007,18:15,1463.50,1463.50,1463.50,1463.50,0,34,34.00
11/18/2007,18:16,1463.50,1463.75,1463.25,1463.75,45,32,77.00
11/18/2007,18:17,1463.75,1463.75,1463.75,1463.75,2,0,2.00
11/18/2007,18:18,1463.75,1464.00,1463.75,1464.00,144,0,144.00
11/18/2007,18:19,1464.00,1464.25,1464.00,1464.25,6,0,6.00
11/18/2007,18:20,1464.00,1464.25,1464.00,1464.00,1,27,28.00
11/18/2007,18:21,1463.75,1464.25,1463.75,1464.25,155,28,183.00
11/18/2007,18:22,1464.25,1464.25,1464.00,1464.00,12,20,32.00
11/18/2007,18:23,1464.00,1464.00,1463.75,1463.75,0,88,88.00
11/18/2007,18:24,1463.75,1463.75,1463.75,1463.75,0,5,5.00
11/18/2007,18:25,1464.00,1464.00,1464.00,1464.00,10,0,10.00
11/18/2007,18:26,1464.00,1464.00,1463.75,1463.75,1,7,8.00
11/18/2007,18:27,1463.75,1464.00,1463.75,1464.00,30,63,93.00
11/18/2007,18:28,1463.75,1463.75,1463.75,1463.75,0,1,1.00
11/18/2007,18:29,1464.00,1464.25,1464.00,1464.25,16,1,17.00
11/18/2007,18:30,1464.25,1464.25,1464.25,1464.25,13,0,13.00
11/18/2007,18:31,1464.25,1464.25,1464.00,1464.25,7,60,67.00
11/18/2007,18:32,1464.00,1464.25,1464.00,1464.00,20,14,34.00
11/18/2007,18:33,1464.25,1464.50,1464.25,1464.25,72,12,84.00
11/18/2007,18:34,1464.50,1465.00,1464.00,1464.75,443,45,488.00
11/18/2007,18:35,1464.50,1464.75,1464.50,1464.75,32,2,34.00
11/18/2007,18:36,1465.00,1465.75,1465.00,1465.00,263,141,404.00
11/18/2007,18:37,1465.00,1465.00,1464.50,1464.75,15,122,137.00
11/18/2007,18:38,1464.50,1464.50,1464.50,1464.50,0,1,1.00
11/18/2007,18:39,1464.50,1464.75,1464.50,1464.50,1,27,28.00
11/18/2007,18:40,1464.75,1464.75,1464.00,1464.00,20,365,385.00
11/18/2007,18:41,1464.25,1464.25,1464.00,1464.00,25,45,70.00
11/18/2007,18:42,1464.00,1464.00,1464.00,1464.00,0,5,5.00
11/18/2007,18:43,1464.25,1464.25,1464.00,1464.00,8,8,16.00
11/18/2007,18:44,1464.25,1464.25,1464.25,1464.25,42,0,42.00
11/18/2007,18:45,1464.25,1464.25,1464.25,1464.25,5,0,5.00
11/18/2007,18:46,1464.00,1464.50,1464.00,1464.25,6,4,10.00
11/18/2007,18:47,1464.25,1464.25,1464.25,1464.25,0,5,5.00
11/18/2007,18:48,1464.50,1464.75,1464.50,1464.75,81,8,89.00
11/18/2007,18:49,1464.50,1464.75,1464.50,1464.75,34,21,55.00
11/18/2007,18:50,1464.75,1465.00,1464.75,1464.75,77,3,80.00
11/18/2007,18:51,1465.00,1465.25,1464.75,1465.00,28,24,52.00
11/18/2007,18:52,1464.75,1465.00,1464.75,1464.75,10,3,13.00
11/18/2007,18:53,1464.75,1464.75,1464.75,1464.75,0,36,36.00
11/18/2007,18:54,1464.75,1464.75,1464.75,1464.75,0,6,6.00
11/18/2007,18:55,1464.75,1464.75,1464.75,1464.75,0,3,3.00
11/18/2007,18:56,1464.75,1464.75,1464.75,1464.75,0,40,40.00
11/18/2007,18:57,1464.75,1464.75,1464.75,1464.75,0,4,4.00
11/18/2007,18:58,1465.00,1465.00,1464.75,1464.75,5,9,14.00
11/18/2007,18:59,1464.75,1465.00,1464.00,1464.25,11,219,230.00
11/18/2007,19:00,1464.25,1464.50,1464.25,1464.50,6,1,7.00
11/18/2007,19:01,1464.50,1464.50,1464.50,1464.50,47,0,47.00
11/18/2007,19:02,1464.50,1464.50,1464.50,1464.50,16,0,16.00
11/18/2007,19:03,1464.25,1464.25,1464.25,1464.25,0,8,8.00
11/18/2007,19:04,1464.25,1464.50,1464.25,1464.25,3,11,14.00
11/18/2007,19:05,1464.50,1464.75,1464.50,1464.75,20,0,20.00
11/18/2007,19:06,1464.75,1464.75,1464.50,1464.75,64,11,75.00
11/18/2007,19:07,1464.75,1464.75,1464.75,1464.75,23,0,23.00
11/18/2007,19:08,1464.75,1464.75,1464.75,1464.75,5,0,5.00
11/18/2007,19:11,1464.50,1464.50,1464.50,1464.50,0,2,2.00
11/18/2007,19:12,1464.75,1464.75,1464.50,1464.75,44,1,45.00
11/18/2007,19:13,1465.00,1465.00,1464.75,1464.75,51,4,55.00
11/18/2007,19:14,1464.75,1464.75,1464.75,1464.75,0,57,57.00
11/18/2007,19:15,1464.75,1464.75,1464.50,1464.50,0,67,67.00
11/18/2007,19:16,1464.75,1465.00,1464.75,1464.75,27,29,56.00
11/18/2007,19:17,1464.75,1464.75,1464.50,1464.50,0,111,111.00
11/18/2007,19:18,1464.50,1464.50,1464.50,1464.50,0,4,4.00
11/18/2007,19:19,1464.75,1465.00,1464.75,1464.75,24,1,25.00
11/18/2007,19:20,1464.75,1464.75,1464.75,1464.75,0,105,105.00
11/18/2007,19:21,1464.75,1464.75,1464.50,1464.50,0,104,104.00
11/18/2007,19:22,1464.75,1464.75,1464.75,1464.75,27,0,27.00
11/18/2007,19:23,1464.75,1464.75,1464.50,1464.50,2,3,5.00
11/18/2007,19:24,1464.50,1464.50,1464.50,1464.50,0,4,4.00
11/18/2007,19:25,1464.75,1464.75,1464.75,1464.75,4,0,4.00
11/18/2007,19:26,1464.50,1464.50,1464.50,1464.50,0,2,2.00
11/18/2007,19:27,1464.50,1464.75,1464.50,1464.75,3,7,10.00
11/18/2007,19:28,1464.50,1464.75,1464.50,1464.75,1,2,3.00
11/18/2007,19:29,1464.50,1464.75,1464.50,1464.75,1,10,11.00
11/18/2007,19:30,1464.75,1464.75,1464.50,1464.50,1,2,3.00
11/18/2007,19:31,1464.75,1464.75,1464.75,1464.75,3,0,3.00
11/18/2007,19:32,1464.75,1464.75,1464.75,1464.75,1,0,1.00
11/18/2007,19:34,1464.50,1464.50,1464.50,1464.50,0,6,6.00
11/18/2007,19:35,1464.50,1464.50,1464.50,1464.50,0,1,1.00
11/18/2007,19:36,1464.50,1464.50,1464.50,1464.50,0,1,1.00
11/18/2007,19:37,1464.50,1464.75,1464.50,1464.75,59,2,61.00
11/18/2007,19:38,1465.00,1465.00,1465.00,1465.00,11,0,11.00
11/18/2007,19:39,1465.00,1465.00,1464.75,1464.75,2,217,219.00
11/18/2007,19:40,1464.75,1465.00,1464.75,1465.00,6,2,8.00
11/18/2007,19:41,1464.75,1465.00,1464.75,1465.00,5,2,7.00
11/18/2007,19:42,1464.75,1464.75,1464.75,1464.75,0,24,24.00
11/18/2007,19:43,1464.75,1464.75,1464.50,1464.50,0,59,59.00
11/18/2007,19:44,1464.50,1464.50,1464.50,1464.50,0,3,3.00
11/18/2007,19:45,1464.50,1464.50,1464.25,1464.25,0,24,24.00
11/18/2007,19:46,1464.25,1464.50,1464.25,1464.25,3,88,91.00
11/18/2007,19:47,1464.25,1464.25,1464.00,1464.00,0,215,215.00
11/18/2007,19:48,1464.00,1464.00,1463.75,1463.75,0,154,154.00
11/18/2007,19:49,1463.75,1463.75,1463.75,1463.75,0,16,16.00
11/18/2007,19:50,1463.75,1463.75,1463.50,1463.75,5,15,20.00
11/18/2007,19:51,1463.75,1463.75,1463.75,1463.75,4,0,4.00
11/18/2007,19:52,1464.00,1464.00,1463.75,1463.75,2,1,3.00
11/18/2007,19:53,1463.75,1463.75,1463.50,1463.50,0,6,6.00
11/18/2007,19:54,1463.50,1463.75,1463.25,1463.25,1,145,146.00
11/18/2007,19:55,1463.25,1463.50,1463.25,1463.50,4,2,6.00
11/18/2007,19:56,1463.25,1463.25,1462.75,1463.00,79,183,262.00
11/18/2007,19:57,1463.00,1463.25,1463.00,1463.00,36,5,41.00
11/18/2007,19:58,1463.00,1463.25,1462.75,1463.25,21,139,160.00
11/18/2007,19:59,1463.25,1463.25,1463.00,1463.25,4,5,9.00
11/18/2007,20:01,1463.00,1463.50,1463.00,1463.25,7,21,28.00
11/18/2007,20:02,1463.25,1463.25,1463.25,1463.25,0,4,4.00
11/18/2007,20:03,1463.25,1463.25,1463.25,1463.25,0,22,22.00
11/18/2007,20:04,1463.25,1463.25,1463.25,1463.25,0,2,2.00
11/18/2007,20:05,1463.25,1463.25,1463.25,1463.25,0,1,1.00
11/18/2007,20:06,1463.25,1463.25,1463.00,1463.00,0,69,69.00
11/18/2007,20:07,1463.00,1463.25,1462.75,1463.00,5,26,31.00
11/18/2007,20:08,1463.00,1463.00,1463.00,1463.00,14,0,14.00
11/18/2007,20:09,1463.00,1463.00,1463.00,1463.00,41,0,41.00
11/18/2007,20:10,1462.75,1462.75,1462.75,1462.75,0,5,5.00
11/18/2007,20:11,1462.75,1463.00,1462.25,1462.25,4,165,169.00
11/18/2007,20:12,1462.25,1462.50,1462.25,1462.50,39,10,49.00
11/18/2007,20:13,1462.50,1462.50,1462.00,1462.00,2,100,102.00
11/18/2007,20:14,1462.25,1462.25,1462.25,1462.25,32,0,32.00
11/18/2007,20:15,1462.25,1462.25,1462.25,1462.25,3,0,3.00
11/18/2007,20:16,1462.50,1462.50,1462.25,1462.25,10,20,30.00
11/18/2007,20:17,1462.50,1462.75,1462.50,1462.75,26,0,26.00
11/18/2007,20:19,1462.50,1462.50,1462.25,1462.25,0,14,14.00
11/18/2007,20:20,1462.25,1462.25,1461.75,1462.25,23,51,74.00
11/18/2007,20:21,1462.25,1462.25,1462.25,1462.25,1,0,1.00
11/18/2007,20:22,1462.25,1462.25,1462.00,1462.00,5,2,7.00
11/18/2007,20:23,1462.00,1462.00,1462.00,1462.00,0,2,2.00
11/18/2007,20:25,1462.00,1462.25,1462.00,1462.00,2,27,29.00
11/18/2007,20:26,1462.00,1462.25,1462.00,1462.00,19,6,25.00
11/18/2007,20:27,1462.00,1462.00,1462.00,1462.00,0,107,107.00
11/18/2007,20:28,1462.00,1462.25,1462.00,1462.00,22,5,27.00
11/18/2007,20:29,1462.25,1462.25,1462.25,1462.25,110,0,110.00
11/18/2007,20:30,1462.00,1462.25,1461.75,1462.00,3,87,90.00
11/18/2007,20:31,1461.75,1462.00,1461.75,1462.00,11,8,19.00
11/18/2007,20:32,1462.25,1462.25,1462.00,1462.00,11,1,12.00
11/18/2007,20:33,1462.25,1462.25,1462.25,1462.25,7,0,7.00
11/18/2007,20:34,1462.25,1462.25,1462.25,1462.25,1,0,1.00
11/18/2007,20:35,1462.00,1462.25,1462.00,1462.25,28,1,29.00
11/18/2007,20:36,1462.25,1462.25,1462.25,1462.25,2,0,2.00
11/18/2007,20:37,1462.25,1462.25,1462.00,1462.00,10,15,25.00
11/18/2007,20:38,1462.00,1462.25,1462.00,1462.00,10,11,21.00
11/18/2007,20:39,1462.25,1462.25,1462.00,1462.00,3,2,5.00
11/18/2007,20:40,1462.25,1462.25,1462.25,1462.25,6,0,6.00
11/18/2007,20:41,1462.25,1462.50,1462.25,1462.50,61,1,62.00
11/18/2007,20:42,1462.50,1462.75,1462.50,1462.75,10,0,10.00
11/18/2007,20:43,1462.75,1462.75,1462.75,1462.75,23,0,23.00
11/18/2007,20:44,1462.75,1462.75,1462.75,1462.75,9,0,9.00
11/18/2007,20:45,1463.00,1463.00,1462.75,1462.75,2,11,13.00
11/18/2007,20:46,1462.75,1462.75,1462.75,1462.75,0,10,10.00
11/18/2007,20:47,1462.50,1462.50,1462.50,1462.50,0,5,5.00
11/18/2007,20:48,1462.75,1462.75,1462.50,1462.50,2,1,3.00
11/18/2007,20:49,1462.50,1462.50,1462.50,1462.50,0,2,2.00
11/18/2007,20:50,1462.75,1462.75,1462.75,1462.75,31,0,31.00
11/18/2007,20:51,1463.00,1463.00,1462.75,1462.75,2,5,7.00
11/18/2007,20:52,1463.00,1463.00,1463.00,1463.00,2,0,2.00
11/18/2007,20:54,1462.75,1462.75,1462.75,1462.75,0,2,2.00
11/18/2007,20:55,1463.00,1463.00,1462.75,1462.75,11,55,66.00
11/18/2007,20:56,1463.00,1463.00,1462.75,1462.75,1,3,4.00
11/18/2007,20:58,1462.75,1462.75,1462.75,1462.75,0,2,2.00
11/18/2007,21:00,1462.50,1462.50,1462.50,1462.50,0,17,17.00
11/18/2007,21:01,1462.75,1462.75,1462.00,1462.25,12,56,68.00
11/18/2007,21:02,1462.50,1462.50,1462.25,1462.50,6,27,33.00
11/18/2007,21:03,1462.50,1462.50,1462.50,1462.50,2,0,2.00
11/18/2007,21:05,1462.00,1462.00,1462.00,1462.00,0,14,14.00
11/18/2007,21:06,1462.00,1462.00,1462.00,1462.00,0,8,8.00
11/18/2007,21:07,1462.00,1462.00,1461.75,1461.75,0,54,54.00
11/18/2007,21:08,1462.00,1462.00,1462.00,1462.00,20,0,20.00
11/18/2007,21:09,1462.00,1462.00,1462.00,1462.00,5,0,5.00
11/18/2007,21:10,1462.00,1462.00,1461.75,1461.75,4,39,43.00
11/18/2007,21:11,1462.00,1462.25,1461.75,1462.25,35,22,57.00
11/18/2007,21:12,1462.25,1462.50,1462.25,1462.50,38,0,38.00
11/18/2007,21:13,1462.50,1462.50,1462.50,1462.50,9,0,9.00
11/18/2007,21:14,1462.75,1463.00,1462.75,1463.00,39,0,39.00
11/18/2007,21:15,1463.00,1463.00,1463.00,1463.00,6,0,6.00
11/18/2007,21:16,1463.00,1463.00,1462.75,1462.75,2,18,20.00
11/18/2007,21:17,1462.75,1463.00,1462.75,1462.75,1,33,34.00
11/18/2007,21:18,1462.75,1462.75,1462.75,1462.75,0,6,6.00
11/18/2007,21:19,1462.75,1462.75,1462.75,1462.75,0,2,2.00
11/18/2007,21:20,1462.75,1462.75,1462.75,1462.75,0,62,62.00
11/18/2007,21:21,1462.75,1462.75,1462.75,1462.75,0,29,29.00
11/18/2007,21:22,1462.75,1463.00,1462.75,1463.00,1,5,6.00
11/18/2007,21:23,1462.75,1462.75,1462.50,1462.50,3,37,40.00
11/18/2007,21:24,1462.50,1462.75,1462.50,1462.75,1,6,7.00
11/18/2007,21:25,1462.50,1462.50,1462.50,1462.50,0,2,2.00
11/18/2007,21:26,1462.25,1462.25,1462.00,1462.00,0,76,76.00
11/18/2007,21:27,1462.00,1462.00,1461.75,1461.75,0,229,229.00
11/18/2007,21:28,1462.00,1462.25,1461.75,1462.00,266,15,281.00
11/18/2007,21:29,1462.00,1462.00,1461.75,1461.75,10,95,105.00
11/18/2007,21:30,1462.00,1462.00,1462.00,1462.00,276,0,276.00
11/18/2007,21:31,1462.00,1462.00,1462.00,1462.00,14,0,14.00
11/18/2007,21:32,1462.00,1462.00,1462.00,1462.00,2,0,2.00
11/18/2007,21:34,1461.75,1461.75,1461.75,1461.75,0,41,41.00
11/18/2007,21:35,1461.75,1461.75,1461.75,1461.75,0,8,8.00
11/18/2007,21:36,1461.75,1461.75,1461.75,1461.75,0,2,2.00
11/18/2007,21:37,1461.50,1461.75,1461.50,1461.75,18,17,35.00
11/18/2007,21:38,1461.75,1461.75,1461.50,1461.50,7,45,52.00
11/18/2007,21:39,1461.50,1461.50,1461.50,1461.50,0,16,16.00
11/18/2007,21:40,1461.50,1461.75,1461.50,1461.50,3,19,22.00
11/18/2007,21:41,1461.50,1461.50,1461.25,1461.25,0,22,22.00
11/18/2007,21:42,1461.25,1461.25,1461.25,1461.25,0,94,94.00
11/18/2007,21:43,1461.00,1461.25,1460.75,1460.75,5,139,144.00
11/18/2007,21:44,1461.00,1461.00,1460.75,1460.75,2,39,41.00
11/18/2007,21:45,1460.75,1460.75,1460.75,1460.75,0,54,54.00
11/18/2007,21:46,1460.75,1461.00,1460.75,1460.75,233,20,253.00
11/18/2007,21:47,1460.75,1461.50,1460.50,1461.25,194,20,214.00
11/18/2007,21:48,1461.50,1461.75,1461.50,1461.75,58,15,73.00
11/18/2007,21:49,1461.75,1461.75,1461.75,1461.75,12,0,12.00
11/18/2007,21:51,1462.00,1462.00,1462.00,1462.00,20,0,20.00
11/18/2007,21:52,1461.75,1462.50,1461.75,1462.50,47,2,49.00
11/18/2007,21:53,1462.75,1462.75,1462.50,1462.50,6,10,16.00
11/18/2007,21:54,1462.50,1462.50,1462.25,1462.25,0,13,13.00
11/18/2007,21:55,1462.25,1462.25,1462.00,1462.25,5,20,25.00
11/18/2007,21:56,1462.25,1462.25,1462.00,1462.00,27,5,32.00
11/18/2007,21:57,1462.00,1462.00,1462.00,1462.00,0,5,5.00
11/18/2007,21:58,1462.25,1462.25,1462.25,1462.25,1,0,1.00
11/18/2007,21:59,1462.25,1462.25,1462.00,1462.25,18,5,23.00
11/18/2007,22:00,1462.25,1462.75,1462.25,1462.50,14,5,19.00
11/18/2007,22:01,1462.75,1462.75,1462.25,1462.25,2,12,14.00
11/18/2007,22:02,1462.00,1462.00,1461.75,1461.75,0,6,6.00
11/18/2007,22:03,1461.75,1461.75,1461.75,1461.75,0,1,1.00
11/18/2007,22:04,1462.00,1462.00,1462.00,1462.00,5,0,5.00
11/18/2007,22:05,1462.25,1462.25,1462.00,1462.00,1,26,27.00
11/18/2007,22:06,1461.75,1461.75,1461.75,1461.75,0,66,66.00
11/18/2007,22:07,1461.75,1462.50,1461.75,1462.50,99,1,100.00
11/18/2007,22:08,1462.25,1462.25,1462.00,1462.00,0,6,6.00
11/18/2007,22:09,1462.25,1462.25,1462.25,1462.25,2,0,2.00
11/18/2007,22:10,1462.00,1462.00,1461.75,1462.00,2,15,17.00
11/18/2007,22:11,1462.00,1462.25,1462.00,1462.25,12,0,12.00
11/18/2007,22:12,1462.00,1462.25,1462.00,1462.00,1,44,45.00
11/18/2007,22:13,1461.75,1462.00,1461.75,1462.00,10,5,15.00
11/18/2007,22:14,1462.00,1462.00,1461.75,1461.75,21,2,23.00
11/18/2007,22:15,1462.25,1462.25,1462.25,1462.25,10,0,10.00
11/18/2007,22:16,1462.00,1462.00,1462.00,1462.00,0,3,3.00
11/18/2007,22:17,1462.00,1462.00,1462.00,1462.00,0,4,4.00
11/18/2007,22:18,1462.00,1462.00,1461.75,1461.75,0,22,22.00
11/18/2007,22:19,1461.75,1461.75,1461.75,1461.75,0,16,16.00
11/18/2007,22:20,1461.75,1461.75,1461.75,1461.75,0,25,25.00
11/18/2007,22:21,1461.75,1461.75,1461.75,1461.75,0,14,14.00
11/18/2007,22:22,1461.50,1461.50,1461.25,1461.25,2,69,71.00
11/18/2007,22:23,1461.25,1461.25,1460.75,1461.25,8,35,43.00
11/18/2007,22:25,1461.25,1461.50,1461.00,1461.00,3,41,44.00
11/18/2007,22:26,1461.00,1461.50,1461.00,1461.50,17,9,26.00
11/18/2007,22:27,1461.25,1461.25,1461.00,1461.00,0,22,22.00
11/18/2007,22:28,1461.00,1461.00,1460.75,1460.75,0,3,3.00
11/18/2007,22:29,1461.00,1461.00,1461.00,1461.00,4,0,4.00
11/18/2007,22:30,1461.00,1461.00,1460.75,1461.00,14,8,22.00
11/18/2007,22:31,1461.00,1461.00,1461.00,1461.00,2,0,2.00
11/18/2007,22:32,1461.00,1461.50,1461.00,1461.50,15,0,15.00
11/18/2007,22:33,1461.25,1461.50,1461.25,1461.50,3,2,5.00
11/18/2007,22:34,1461.50,1461.75,1461.50,1461.50,8,3,11.00
11/18/2007,22:35,1461.75,1462.00,1461.75,1462.00,18,2,20.00
11/18/2007,22:36,1461.75,1462.00,1461.75,1462.00,7,3,10.00
11/18/2007,22:37,1462.00,1462.25,1462.00,1462.25,3,0,3.00
11/18/2007,22:38,1462.00,1462.00,1462.00,1462.00,0,7,7.00
11/18/2007,22:39,1462.00,1462.00,1462.00,1462.00,0,1,1.00
11/18/2007,22:40,1462.00,1462.00,1462.00,1462.00,0,4,4.00
11/18/2007,22:41,1462.00,1462.00,1462.00,1462.00,0,2,2.00
11/18/2007,22:42,1462.00,1462.25,1462.00,1462.25,10,14,24.00
11/18/2007,22:43,1462.25,1462.50,1462.25,1462.25,13,4,17.00
11/18/2007,22:44,1462.25,1462.25,1462.25,1462.25,0,3,3.00
11/18/2007,22:46,1462.25,1462.50,1462.25,1462.50,2,3,5.00
11/18/2007,22:47,1462.50,1462.50,1462.50,1462.50,1,0,1.00
11/18/2007,22:48,1462.25,1462.25,1462.25,1462.25,0,1,1.00
11/18/2007,22:49,1462.25,1462.25,1462.25,1462.25,0,2,2.00
11/18/2007,22:50,1462.00,1462.00,1462.00,1462.00,0,64,64.00
11/18/2007,22:52,1462.00,1462.00,1461.75,1462.00,4,16,20.00
11/18/2007,22:53,1462.25,1462.25,1462.25,1462.25,4,0,4.00
11/18/2007,22:55,1462.25,1462.25,1462.25,1462.25,1,0,1.00
11/18/2007,22:57,1462.00,1462.00,1461.75,1461.75,0,27,27.00
11/18/2007,22:58,1461.50,1461.50,1461.50,1461.50,0,1,1.00
11/18/2007,22:59,1461.50,1461.50,1461.50,1461.50,0,3,3.00
11/18/2007,23:00,1461.50,1461.50,1461.25,1461.25,0,11,11.00
11/18/2007,23:01,1461.25,1461.75,1460.75,1461.25,54,68,122.00
11/18/2007,23:02,1461.25,1461.25,1460.75,1460.75,1,8,9.00
11/18/2007,23:03,1460.75,1460.75,1460.25,1460.50,38,91,129.00
11/18/2007,23:04,1460.50,1460.50,1460.50,1460.50,72,0,72.00
11/18/2007,23:05,1460.50,1460.50,1460.50,1460.50,69,0,69.00
11/18/2007,23:06,1460.50,1460.50,1460.50,1460.50,8,0,8.00
11/18/2007,23:07,1460.50,1460.75,1460.50,1460.75,34,0,34.00
11/18/2007,23:08,1460.75,1461.00,1460.75,1461.00,4,0,4.00
11/18/2007,23:09,1461.00,1461.00,1460.75,1461.00,9,1,10.00
11/18/2007,23:10,1461.00,1461.25,1460.75,1460.75,5,1,6.00
11/18/2007,23:11,1461.00,1461.00,1461.00,1461.00,1,0,1.00
11/18/2007,23:12,1461.00,1461.00,1460.75,1460.75,15,26,41.00
11/18/2007,23:13,1460.75,1461.00,1460.50,1461.00,11,28,39.00
11/18/2007,23:14,1460.75,1460.75,1460.50,1460.75,3,32,35.00
11/18/2007,23:15,1460.75,1461.00,1460.50,1461.00,3,20,23.00
11/18/2007,23:16,1460.50,1460.50,1460.25,1460.50,19,51,70.00
11/18/2007,23:17,1460.50,1460.50,1460.25,1460.25,13,2,15.00
11/18/2007,23:18,1460.25,1461.00,1460.25,1461.00,13,61,74.00
11/18/2007,23:20,1460.50,1460.50,1460.50,1460.50,0,12,12.00
11/18/2007,23:21,1460.50,1461.25,1460.50,1461.25,15,6,21.00
11/18/2007,23:22,1460.75,1460.75,1460.75,1460.75,0,17,17.00
11/18/2007,23:23,1460.75,1460.75,1460.75,1460.75,0,7,7.00
11/18/2007,23:24,1460.75,1460.75,1460.50,1460.50,0,16,16.00
11/18/2007,23:25,1460.50,1460.50,1460.50,1460.50,0,1,1.00
11/18/2007,23:26,1460.25,1460.25,1460.00,1460.00,0,144,144.00
11/18/2007,23:27,1459.75,1460.25,1459.50,1460.00,37,174,211.00
11/18/2007,23:28,1459.75,1459.75,1459.75,1459.75,0,2,2.00
11/18/2007,23:29,1459.75,1459.75,1459.50,1459.75,4,50,54.00
11/18/2007,23:30,1459.75,1459.75,1459.75,1459.75,5,0,5.00
11/18/2007,23:31,1459.75,1459.75,1459.50,1459.50,13,16,29.00
11/18/2007,23:32,1459.50,1459.50,1459.25,1459.25,0,38,38.00
11/18/2007,23:33,1459.50,1459.50,1459.50,1459.50,4,0,4.00
11/18/2007,23:34,1459.75,1459.75,1459.75,1459.75,7,0,7.00
11/18/2007,23:35,1459.75,1460.00,1459.75,1460.00,10,0,10.00
11/18/2007,23:37,1460.00,1460.00,1459.75,1459.75,7,22,29.00
11/18/2007,23:38,1459.75,1459.75,1459.50,1459.50,0,29,29.00
11/18/2007,23:40,1459.50,1459.50,1459.50,1459.50,0,14,14.00
11/18/2007,23:41,1459.50,1459.75,1459.50,1459.75,5,1,6.00
11/18/2007,23:42,1459.50,1459.50,1459.25,1459.25,0,50,50.00
11/18/2007,23:43,1459.25,1460.00,1459.25,1460.00,30,11,41.00
11/18/2007,23:44,1459.50,1459.75,1459.25,1459.25,2,34,36.00
11/18/2007,23:46,1459.50,1459.50,1459.50,1459.50,11,0,11.00
11/18/2007,23:47,1459.50,1459.50,1459.50,1459.50,2,0,2.00
11/18/2007,23:48,1459.50,1459.50,1459.50,1459.50,1,0,1.00
11/18/2007,23:49,1459.50,1459.50,1459.50,1459.50,19,0,19.00
11/18/2007,23:50,1459.50,1459.50,1459.25,1459.25,15,35,50.00
11/18/2007,23:51,1459.25,1459.25,1459.00,1459.00,0,207,207.00
11/18/2007,23:52,1459.00,1459.00,1458.75,1458.75,2,309,311.00
11/18/2007,23:53,1458.75,1458.75,1458.50,1458.75,76,59,135.00
11/18/2007,23:54,1458.75,1458.75,1458.25,1458.25,53,373,426.00
11/18/2007,23:55,1458.25,1458.50,1458.25,1458.25,5,18,23.00
11/18/2007,23:56,1458.25,1458.25,1457.75,1458.00,21,269,290.00
11/18/2007,23:57,1457.75,1458.00,1457.50,1457.75,30,96,126.00
11/18/2007,23:58,1458.00,1458.00,1457.75,1458.00,126,29,155.00
11/18/2007,23:59,1458.25,1458.25,1457.00,1457.75,21,414,435.00
11/19/2007,00:00,1457.50,1457.50,1457.25,1457.50,2,13,15.00
11/19/2007,00:01,1457.50,1457.75,1457.50,1457.75,34,10,44.00
11/19/2007,00:02,1457.75,1459.75,1457.75,1459.50,426,40,466.00
11/19/2007,00:03,1459.25,1459.50,1459.00,1459.25,48,19,67.00
11/19/2007,00:04,1459.25,1459.25,1458.75,1458.75,3,47,50.00
11/19/2007,00:05,1458.75,1458.75,1458.75,1458.75,0,4,4.00
11/19/2007,00:06,1458.75,1458.75,1458.50,1458.50,1,30,31.00
11/19/2007,00:07,1458.25,1458.50,1458.25,1458.50,1,21,22.00
11/19/2007,00:08,1458.25,1458.25,1458.00,1458.00,0,74,74.00
11/19/2007,00:09,1458.00,1458.25,1457.75,1457.75,2,30,32.00
11/19/2007,00:10,1458.00,1458.00,1458.00,1458.00,2,0,2.00
11/19/2007,00:11,1458.00,1459.00,1458.00,1459.00,145,0,145.00
11/19/2007,00:12,1459.00,1459.00,1458.25,1458.25,3,3,6.00
11/19/2007,00:13,1458.75,1458.75,1458.75,1458.75,6,0,6.00
11/19/2007,00:14,1459.00,1459.50,1459.00,1459.50,22,0,22.00
11/19/2007,00:15,1459.50,1459.50,1459.00,1459.00,6,7,13.00
11/19/2007,00:18,1459.00,1459.00,1459.00,1459.00,0,2,2.00
11/19/2007,00:19,1459.00,1459.00,1459.00,1459.00,0,1,1.00
11/19/2007,00:20,1458.75,1458.75,1458.75,1458.75,0,4,4.00
11/19/2007,00:21,1459.00,1459.00,1459.00,1459.00,2,0,2.00
11/19/2007,00:22,1459.00,1459.00,1459.00,1459.00,2,0,2.00
11/19/2007,00:23,1459.00,1459.00,1459.00,1459.00,5,0,5.00
11/19/2007,00:24,1459.00,1459.00,1459.00,1459.00,6,0,6.00
11/19/2007,00:25,1459.00,1459.25,1459.00,1459.00,10,3,13.00
11/19/2007,00:26,1459.25,1459.50,1459.00,1459.00,14,5,19.00
11/19/2007,00:27,1459.00,1459.00,1459.00,1459.00,0,10,10.00
11/19/2007,00:28,1458.75,1458.75,1458.75,1458.75,0,2,2.00
11/19/2007,00:29,1458.75,1459.00,1458.75,1459.00,1,1,2.00
11/19/2007,00:30,1458.75,1458.75,1458.25,1458.25,0,53,53.00
11/19/2007,00:31,1458.25,1458.75,1458.25,1458.75,15,9,24.00
11/19/2007,00:32,1458.75,1459.00,1458.75,1458.75,8,4,12.00
11/19/2007,00:33,1458.50,1458.50,1458.50,1458.50,0,2,2.00
11/19/2007,00:35,1458.75,1458.75,1458.75,1458.75,2,0,2.00
11/19/2007,00:36,1458.75,1459.50,1458.75,1459.50,58,3,61.00
11/19/2007,00:37,1459.50,1459.75,1459.50,1459.75,43,20,63.00
11/19/2007,00:38,1459.25,1459.75,1459.25,1459.75,26,2,28.00
11/19/2007,00:39,1459.50,1459.75,1459.50,1459.75,6,7,13.00
11/19/2007,00:40,1459.50,1459.50,1459.50,1459.50,0,10,10.00
11/19/2007,00:41,1459.50,1459.50,1459.50,1459.50,0,1,1.00
11/19/2007,00:42,1459.75,1459.75,1459.75,1459.75,6,0,6.00
11/19/2007,00:43,1459.50,1459.50,1459.25,1459.25,0,30,30.00
11/19/2007,00:44,1458.75,1459.00,1458.50,1458.50,2,14,16.00
11/19/2007,00:45,1458.50,1458.50,1458.50,1458.50,0,32,32.00
11/19/2007,00:46,1458.75,1458.75,1458.75,1458.75,1,0,1.00
11/19/2007,00:47,1458.75,1458.75,1458.75,1458.75,2,0,2.00
11/19/2007,00:48,1458.50,1458.50,1458.50,1458.50,0,1,1.00
11/19/2007,00:49,1458.50,1458.75,1458.50,1458.75,1,4,5.00
11/19/2007,00:50,1458.75,1458.75,1458.50,1458.75,5,15,20.00
11/19/2007,00:51,1458.75,1459.75,1458.75,1459.75,95,4,99.00
11/19/2007,00:52,1459.50,1459.50,1459.50,1459.50,0,2,2.00
11/19/2007,00:53,1459.50,1459.50,1459.50,1459.50,0,4,4.00
11/19/2007,00:54,1459.50,1459.75,1459.25,1459.75,2,5,7.00
11/19/2007,00:55,1459.00,1459.00,1459.00,1459.00,0,1,1.00
11/19/2007,00:57,1459.50,1459.50,1459.25,1459.50,12,1,13.00
11/19/2007,00:58,1459.75,1459.75,1459.75,1459.75,4,0,4.00
11/19/2007,01:00,1459.75,1460.00,1458.75,1458.75,58,67,125.00
11/19/2007,01:01,1459.00,1459.00,1459.00,1459.00,61,0,61.00
11/19/2007,01:02,1458.75,1458.75,1458.75,1458.75,0,30,30.00
11/19/2007,01:03,1459.00,1459.00,1459.00,1459.00,73,0,73.00
11/19/2007,01:04,1458.75,1458.75,1458.25,1458.50,49,61,110.00
11/19/2007,01:05,1458.25,1458.50,1458.00,1458.00,56,56,112.00
11/19/2007,01:06,1458.25,1458.25,1458.25,1458.25,13,0,13.00
11/19/2007,01:07,1458.25,1458.50,1458.00,1458.50,164,84,248.00
11/19/2007,01:08,1458.50,1459.00,1458.50,1458.75,82,5,87.00
11/19/2007,01:10,1458.75,1458.75,1458.50,1458.50,0,25,25.00
11/19/2007,01:11,1458.75,1458.75,1458.25,1458.25,10,129,139.00
11/19/2007,01:12,1458.25,1458.50,1458.25,1458.25,6,8,14.00
11/19/2007,01:13,1458.50,1459.00,1458.50,1459.00,34,0,34.00
11/19/2007,01:14,1458.50,1458.50,1458.25,1458.50,9,21,30.00
11/19/2007,01:15,1458.25,1458.25,1457.75,1457.75,13,107,120.00
11/19/2007,01:16,1458.25,1458.25,1458.00,1458.25,60,3,63.00
11/19/2007,01:18,1458.50,1458.50,1458.50,1458.50,36,0,36.00
11/19/2007,01:19,1458.25,1458.50,1458.25,1458.25,2,51,53.00
11/19/2007,01:20,1458.00,1458.50,1458.00,1458.50,20,1,21.00
11/19/2007,01:21,1458.25,1458.50,1458.25,1458.50,15,1,16.00
11/19/2007,01:22,1458.25,1458.25,1458.25,1458.25,0,13,13.00
11/19/2007,01:23,1458.25,1458.25,1458.25,1458.25,0,5,5.00
11/19/2007,01:24,1458.25,1458.25,1458.25,1458.25,0,25,25.00
11/19/2007,01:25,1458.25,1458.25,1458.25,1458.25,0,25,25.00
11/19/2007,01:26,1458.50,1458.75,1458.25,1458.75,74,23,97.00
11/19/2007,01:27,1458.75,1459.25,1458.75,1459.25,30,0,30.00
11/19/2007,01:28,1459.25,1459.25,1459.00,1459.00,15,9,24.00
11/19/2007,01:29,1459.25,1460.00,1459.25,1459.75,215,119,334.00
11/19/2007,01:30,1459.75,1460.00,1459.50,1459.50,56,103,159.00
11/19/2007,01:31,1459.75,1459.75,1459.75,1459.75,228,0,228.00
11/19/2007,01:32,1459.75,1459.75,1459.50,1459.50,80,62,142.00
11/19/2007,01:33,1459.75,1459.75,1459.00,1459.25,58,92,150.00
11/19/2007,01:34,1459.25,1459.25,1459.25,1459.25,27,0,27.00
11/19/2007,01:35,1459.50,1459.50,1459.00,1459.25,47,59,106.00
11/19/2007,01:36,1459.00,1459.25,1459.00,1459.00,62,6,68.00
11/19/2007,01:37,1459.25,1459.25,1459.25,1459.25,19,0,19.00
11/19/2007,01:39,1459.00,1459.25,1459.00,1459.25,3,2,5.00
11/19/2007,01:40,1459.00,1459.00,1458.50,1458.75,3,200,203.00
11/19/2007,01:41,1458.50,1459.00,1458.50,1458.75,32,40,72.00
11/19/2007,01:42,1458.50,1459.00,1458.50,1459.00,3,99,102.00
11/19/2007,01:43,1459.00,1459.00,1458.75,1459.00,44,1,45.00
11/19/2007,01:44,1459.00,1459.00,1459.00,1459.00,37,0,37.00
11/19/2007,01:45,1459.00,1459.00,1458.75,1458.75,60,5,65.00
11/19/2007,01:46,1459.00,1459.00,1458.50,1458.50,11,128,139.00
11/19/2007,01:47,1458.75,1459.00,1458.75,1459.00,17,0,17.00
11/19/2007,01:48,1459.00,1459.25,1459.00,1459.25,53,0,53.00
11/19/2007,01:49,1459.25,1459.25,1459.25,1459.25,43,0,43.00
11/19/2007,01:50,1459.00,1459.25,1459.00,1459.25,9,2,11.00
11/19/2007,01:51,1459.25,1459.75,1459.25,1459.25,195,116,311.00
11/19/2007,01:52,1459.25,1459.25,1459.25,1459.25,0,2,2.00
11/19/2007,01:53,1459.50,1459.50,1459.25,1459.25,1,1,2.00
11/19/2007,01:54,1459.25,1459.25,1459.00,1459.00,0,48,48.00
11/19/2007,01:56,1459.25,1459.25,1459.25,1459.25,34,0,34.00
11/19/2007,01:57,1459.50,1459.50,1459.25,1459.25,2,20,22.00
11/19/2007,01:59,1459.25,1459.25,1458.75,1459.00,58,154,212.00
11/19/2007,02:00,1459.00,1459.00,1458.75,1458.75,74,3,77.00
11/19/2007,02:01,1459.00,1459.00,1458.50,1458.50,60,43,103.00
11/19/2007,02:02,1458.50,1458.50,1458.25,1458.50,15,86,101.00
11/19/2007,02:03,1458.50,1458.50,1458.25,1458.25,24,116,140.00
11/19/2007,02:04,1458.25,1458.25,1458.00,1458.00,68,423,491.00
11/19/2007,02:05,1458.25,1458.25,1457.75,1457.75,10,91,101.00
11/19/2007,02:06,1457.75,1458.00,1457.25,1457.75,84,148,232.00
11/19/2007,02:07,1457.50,1458.00,1457.50,1457.75,91,203,294.00
11/19/2007,02:08,1458.00,1458.00,1457.75,1458.00,10,6,16.00
11/19/2007,02:09,1458.00,1458.50,1457.75,1458.50,207,29,236.00
11/19/2007,02:10,1458.50,1458.75,1458.25,1458.25,35,70,105.00
11/19/2007,02:11,1458.50,1459.25,1458.50,1459.00,145,10,155.00
11/19/2007,02:12,1459.00,1459.50,1459.00,1459.50,28,72,100.00
11/19/2007,02:13,1459.50,1459.50,1459.00,1459.50,59,36,95.00
11/19/2007,02:14,1459.25,1460.00,1459.25,1459.75,86,104,190.00
11/19/2007,02:15,1459.75,1460.25,1459.75,1460.00,87,61,148.00
11/19/2007,02:16,1459.75,1460.00,1459.50,1459.50,26,39,65.00
11/19/2007,02:17,1459.50,1459.50,1459.00,1459.00,80,138,218.00
11/19/2007,02:18,1459.00,1459.00,1458.75,1459.00,64,29,93.00
11/19/2007,02:19,1458.75,1459.25,1458.75,1459.00,80,11,91.00
11/19/2007,02:20,1459.00,1459.25,1459.00,1459.25,9,65,74.00
11/19/2007,02:21,1459.25,1459.75,1459.25,1459.75,150,0,150.00
11/19/2007,02:22,1459.50,1459.50,1459.25,1459.25,0,41,41.00
11/19/2007,02:23,1459.50,1460.00,1459.50,1460.00,122,1,123.00
11/19/2007,02:24,1460.00,1460.50,1459.75,1460.50,138,100,238.00
11/19/2007,02:25,1460.25,1460.25,1459.75,1460.00,34,224,258.00
11/19/2007,02:26,1460.25,1460.25,1459.75,1460.00,6,77,83.00
11/19/2007,02:27,1460.00,1460.50,1460.00,1460.50,228,15,243.00
11/19/2007,02:28,1460.50,1460.75,1460.25,1460.50,30,26,56.00
11/19/2007,02:29,1460.50,1460.75,1460.25,1460.50,56,30,86.00
11/19/2007,02:30,1460.75,1461.25,1460.75,1461.00,195,24,219.00
11/19/2007,02:31,1461.00,1461.00,1460.75,1461.00,42,6,48.00
11/19/2007,02:32,1461.00,1461.25,1460.75,1460.75,81,190,271.00
11/19/2007,02:33,1460.75,1461.00,1460.75,1461.00,71,1,72.00
11/19/2007,02:34,1461.00,1461.00,1460.75,1461.00,45,6,51.00
11/19/2007,02:35,1461.25,1461.50,1461.00,1461.00,48,5,53.00
11/19/2007,02:36,1461.00,1461.25,1461.00,1461.00,33,98,131.00
11/19/2007,02:37,1461.00,1461.25,1460.50,1461.00,133,70,203.00
11/19/2007,02:38,1461.00,1461.75,1461.00,1461.75,245,9,254.00
11/19/2007,02:39,1461.75,1462.25,1461.50,1461.75,301,226,527.00
11/19/2007,02:40,1462.00,1462.25,1462.00,1462.00,149,9,158.00
11/19/2007,02:41,1462.00,1462.50,1462.00,1462.50,222,69,291.00
11/19/2007,02:42,1462.50,1462.50,1462.00,1462.25,110,54,164.00
11/19/2007,02:43,1462.25,1462.50,1462.25,1462.25,136,44,180.00
11/19/2007,02:44,1462.25,1462.75,1462.25,1462.75,176,11,187.00
11/19/2007,02:45,1462.75,1462.75,1462.50,1462.50,40,35,75.00
11/19/2007,02:46,1462.50,1462.75,1462.50,1462.50,136,40,176.00
11/19/2007,02:47,1462.25,1462.50,1462.00,1462.50,45,39,84.00
11/19/2007,02:48,1462.25,1462.25,1462.00,1462.25,16,193,209.00
11/19/2007,02:49,1462.00,1462.00,1461.75,1462.00,36,137,173.00
11/19/2007,02:50,1462.00,1462.25,1461.75,1462.25,18,2,20.00
11/19/2007,02:51,1462.25,1462.25,1462.25,1462.25,49,0,49.00
11/19/2007,02:52,1462.50,1462.50,1462.25,1462.25,2,1,3.00
11/19/2007,02:53,1462.50,1462.50,1462.25,1462.50,21,1,22.00
11/19/2007,02:54,1462.50,1462.50,1462.50,1462.50,41,0,41.00
11/19/2007,02:55,1462.25,1462.25,1462.00,1462.00,0,100,100.00
11/19/2007,02:56,1461.75,1462.00,1461.50,1461.50,3,32,35.00
11/19/2007,02:57,1461.50,1461.50,1461.25,1461.50,1,62,63.00
11/19/2007,02:58,1461.50,1461.50,1461.25,1461.25,40,8,48.00
11/19/2007,02:59,1461.25,1461.25,1461.00,1461.00,0,103,103.00
11/19/2007,03:00,1461.00,1461.00,1461.00,1461.00,0,6,6.00
11/19/2007,03:01,1461.00,1461.25,1460.50,1461.00,105,108,213.00
11/19/2007,03:02,1461.00,1461.00,1460.50,1460.75,43,115,158.00
11/19/2007,03:03,1460.75,1460.75,1460.50,1460.50,4,6,10.00
11/19/2007,03:04,1460.50,1461.25,1460.50,1461.25,88,31,119.00
11/19/2007,03:05,1461.25,1461.50,1461.00,1461.25,83,10,93.00
11/19/2007,03:06,1461.25,1461.75,1460.75,1461.50,67,39,106.00
11/19/2007,03:07,1461.50,1461.75,1460.75,1460.75,5,64,69.00
11/19/2007,03:08,1460.75,1461.50,1460.75,1461.50,23,20,43.00
11/19/2007,03:09,1461.25,1462.00,1461.25,1462.00,35,1,36.00
11/19/2007,03:10,1462.00,1462.00,1461.50,1461.50,11,35,46.00
11/19/2007,03:11,1461.50,1461.75,1461.00,1461.00,2,40,42.00
11/19/2007,03:13,1461.00,1461.25,1461.00,1461.00,1,10,11.00
11/19/2007,03:14,1461.00,1461.00,1461.00,1461.00,0,14,14.00
11/19/2007,03:15,1461.25,1461.25,1461.25,1461.25,1,0,1.00
11/19/2007,03:16,1461.25,1461.25,1460.50,1460.75,5,228,233.00
11/19/2007,03:17,1461.00,1461.25,1460.75,1461.25,24,8,32.00
11/19/2007,03:18,1461.00,1461.00,1460.75,1460.75,0,31,31.00
11/19/2007,03:19,1460.75,1460.75,1460.25,1460.25,1,92,93.00
11/19/2007,03:20,1460.25,1460.25,1459.25,1459.50,67,298,365.00
11/19/2007,03:21,1459.50,1460.25,1459.50,1459.75,94,72,166.00
11/19/2007,03:22,1459.75,1459.75,1459.25,1459.50,43,44,87.00
11/19/2007,03:23,1459.50,1459.50,1459.50,1459.50,0,45,45.00
11/19/2007,03:24,1459.25,1459.50,1459.00,1459.25,19,68,87.00
11/19/2007,03:25,1459.25,1459.25,1458.25,1458.25,107,352,459.00
11/19/2007,03:26,1458.50,1459.00,1458.50,1459.00,114,3,117.00
11/19/2007,03:27,1459.25,1459.25,1458.75,1458.75,7,24,31.00
11/19/2007,03:28,1458.75,1459.25,1458.75,1459.00,23,24,47.00
11/19/2007,03:29,1458.75,1459.25,1458.25,1459.00,95,165,260.00
11/19/2007,03:30,1459.00,1459.00,1458.00,1458.00,3,151,154.00
11/19/2007,03:31,1458.00,1458.75,1457.75,1458.50,123,123,246.00
11/19/2007,03:32,1458.25,1459.00,1458.25,1458.50,20,41,61.00
11/19/2007,03:33,1458.25,1458.50,1458.00,1458.50,55,84,139.00
11/19/2007,03:34,1458.25,1458.25,1458.00,1458.25,16,119,135.00
11/19/2007,03:35,1458.00,1458.00,1457.75,1457.75,3,44,47.00
11/19/2007,03:36,1458.00,1458.00,1457.75,1457.75,2,21,23.00
11/19/2007,03:37,1457.75,1458.00,1457.75,1458.00,34,40,74.00
11/19/2007,03:38,1458.00,1458.00,1458.00,1458.00,56,0,56.00
11/19/2007,03:39,1457.75,1458.00,1457.50,1458.00,136,120,256.00
11/19/2007,03:40,1458.00,1458.00,1457.50,1457.75,81,59,140.00
11/19/2007,03:41,1457.75,1457.75,1457.25,1457.25,13,334,347.00
11/19/2007,03:42,1457.25,1457.50,1457.00,1457.25,90,107,197.00
11/19/2007,03:43,1457.25,1457.25,1456.50,1456.75,149,620,769.00
11/19/2007,03:44,1456.50,1457.00,1456.50,1457.00,88,135,223.00
11/19/2007,03:45,1456.75,1457.00,1455.75,1456.00,319,1180,1499.00
11/19/2007,03:46,1456.00,1456.00,1455.25,1456.00,303,644,947.00
11/19/2007,03:47,1456.00,1456.50,1455.75,1456.25,244,9,253.00
11/19/2007,03:48,1456.25,1456.50,1456.00,1456.00,9,45,54.00
11/19/2007,03:49,1456.00,1456.25,1455.75,1456.25,85,235,320.00
11/19/2007,03:50,1456.00,1456.25,1456.00,1456.25,17,65,82.00
11/19/2007,03:51,1456.00,1456.00,1455.25,1456.00,108,493,601.00
11/19/2007,03:52,1455.75,1456.50,1455.75,1456.50,138,86,224.00
11/19/2007,03:53,1456.25,1456.50,1456.25,1456.25,15,78,93.00
11/19/2007,03:54,1456.50,1457.00,1456.50,1456.75,405,43,448.00
11/19/2007,03:55,1457.00,1457.00,1456.25,1456.50,268,169,437.00
11/19/2007,03:56,1456.50,1456.50,1456.50,1456.50,37,0,37.00
11/19/2007,03:57,1456.25,1456.75,1456.25,1456.25,52,148,200.00
11/19/2007,03:58,1456.25,1456.25,1455.75,1456.00,30,58,88.00
11/19/2007,03:59,1456.00,1456.25,1456.00,1456.25,33,71,104.00
11/19/2007,04:00,1456.00,1456.50,1456.00,1456.25,39,269,308.00
11/19/2007,04:01,1456.25,1456.25,1456.00,1456.00,0,105,105.00
11/19/2007,04:02,1456.25,1456.50,1456.00,1456.25,84,43,127.00
11/19/2007,04:03,1456.25,1456.25,1455.50,1456.25,147,415,562.00
11/19/2007,04:04,1456.00,1456.25,1455.75,1455.75,32,221,253.00
11/19/2007,04:05,1456.00,1456.25,1455.75,1456.00,61,5,66.00
11/19/2007,04:06,1456.00,1456.25,1456.00,1456.25,79,8,87.00
11/19/2007,04:07,1456.25,1456.50,1456.25,1456.50,51,0,51.00
11/19/2007,04:08,1456.50,1456.50,1456.25,1456.25,1,49,50.00
11/19/2007,04:09,1456.50,1456.50,1456.25,1456.50,82,9,91.00
11/19/2007,04:10,1456.50,1456.75,1456.50,1456.75,32,0,32.00
11/19/2007,04:11,1456.75,1456.75,1456.50,1456.50,2,6,8.00
11/19/2007,04:12,1456.50,1456.50,1456.25,1456.25,243,184,427.00
11/19/2007,04:13,1456.25,1456.25,1456.00,1456.00,87,223,310.00
11/19/2007,04:14,1456.00,1456.50,1456.00,1456.50,86,1,87.00
11/19/2007,04:15,1456.50,1456.75,1456.25,1456.50,56,85,141.00
11/19/2007,04:16,1456.50,1456.75,1456.50,1456.75,160,0,160.00
11/19/2007,04:17,1456.50,1456.50,1456.25,1456.25,0,182,182.00
11/19/2007,04:18,1456.50,1456.50,1456.00,1456.00,10,72,82.00
11/19/2007,04:19,1456.25,1456.25,1456.25,1456.25,15,0,15.00
11/19/2007,04:20,1456.25,1456.50,1456.25,1456.50,172,0,172.00
11/19/2007,04:21,1456.50,1456.50,1456.50,1456.50,98,0,98.00
11/19/2007,04:22,1456.50,1456.50,1456.50,1456.50,114,0,114.00
11/19/2007,04:23,1456.75,1457.00,1456.75,1457.00,103,1,104.00
11/19/2007,04:24,1457.00,1457.00,1456.75,1456.75,2,79,81.00
11/19/2007,04:25,1457.00,1457.25,1456.75,1457.00,128,15,143.00
11/19/2007,04:26,1457.00,1457.00,1457.00,1457.00,0,43,43.00
11/19/2007,04:27,1457.00,1457.25,1457.00,1457.25,10,7,17.00
11/19/2007,04:28,1457.25,1457.50,1457.25,1457.50,158,53,211.00
11/19/2007,04:29,1457.50,1457.75,1457.50,1457.50,182,45,227.00
11/19/2007,04:30,1457.50,1457.75,1457.50,1457.50,9,44,53.00
11/19/2007,04:31,1457.75,1457.75,1457.25,1457.50,27,100,127.00
11/19/2007,04:32,1457.50,1457.50,1457.50,1457.50,1,0,1.00
11/19/2007,04:33,1457.50,1457.50,1457.25,1457.25,45,187,232.00
11/19/2007,04:34,1457.25,1457.25,1456.50,1456.50,0,103,103.00
11/19/2007,04:35,1456.75,1457.00,1456.50,1456.50,87,86,173.00
11/19/2007,04:36,1456.50,1456.75,1456.50,1456.75,1,1,2.00
11/19/2007,04:37,1456.75,1456.75,1456.50,1456.75,18,1,19.00
11/19/2007,04:38,1456.50,1456.75,1456.50,1456.50,1,11,12.00
11/19/2007,04:39,1456.50,1456.75,1456.50,1456.75,1,1,2.00
11/19/2007,04:40,1456.75,1456.75,1456.50,1456.50,1,50,51.00
11/19/2007,04:41,1456.50,1456.50,1456.25,1456.50,17,35,52.00
11/19/2007,04:42,1456.50,1456.50,1456.00,1456.00,99,97,196.00
11/19/2007,04:43,1456.00,1456.50,1456.00,1456.25,40,100,140.00
11/19/2007,04:44,1456.25,1456.50,1456.00,1456.00,55,75,130.00
11/19/2007,04:45,1456.00,1456.00,1455.50,1455.75,15,63,78.00
11/19/2007,04:46,1456.00,1456.00,1455.50,1455.75,24,11,35.00
11/19/2007,04:47,1455.75,1455.75,1455.75,1455.75,8,0,8.00
11/19/2007,04:48,1455.50,1455.50,1455.50,1455.50,0,12,12.00
11/19/2007,04:49,1455.50,1455.50,1455.25,1455.25,10,137,147.00
11/19/2007,04:50,1455.25,1455.50,1455.00,1455.50,54,646,700.00
11/19/2007,04:51,1455.50,1455.50,1455.00,1455.25,82,219,301.00
11/19/2007,04:52,1455.00,1455.25,1454.50,1454.75,74,406,480.00
11/19/2007,04:53,1454.75,1455.00,1454.25,1454.75,243,562,805.00
11/19/2007,04:54,1454.50,1455.00,1454.50,1454.75,81,332,413.00
11/19/2007,04:55,1454.50,1455.50,1454.50,1455.50,162,6,168.00
11/19/2007,04:56,1455.50,1455.50,1455.25,1455.25,31,38,69.00
11/19/2007,04:57,1455.50,1455.50,1454.75,1454.75,26,148,174.00
11/19/2007,04:58,1454.75,1455.00,1454.50,1454.75,14,71,85.00
11/19/2007,04:59,1454.50,1455.00,1454.50,1454.75,18,118,136.00
11/19/2007,05:00,1454.75,1455.00,1454.25,1454.50,116,414,530.00
11/19/2007,05:01,1454.25,1454.50,1454.00,1454.25,99,420,519.00
11/19/2007,05:02,1454.50,1454.50,1454.00,1454.25,97,45,142.00
11/19/2007,05:03,1454.25,1454.50,1454.00,1454.50,93,164,257.00
11/19/2007,05:04,1454.25,1454.75,1454.25,1454.50,53,22,75.00
11/19/2007,05:05,1454.50,1454.50,1453.75,1453.75,104,322,426.00
11/19/2007,05:06,1453.75,1453.75,1453.00,1453.50,353,766,1119.00
11/19/2007,05:07,1453.50,1453.50,1452.50,1452.75,372,963,1335.00
11/19/2007,05:08,1452.50,1453.25,1452.50,1453.00,180,115,295.00
11/19/2007,05:09,1453.00,1453.25,1452.75,1453.00,330,451,781.00
11/19/2007,05:10,1453.00,1453.25,1452.50,1453.25,96,148,244.00
11/19/2007,05:11,1453.25,1453.50,1452.75,1453.25,86,180,266.00
11/19/2007,05:12,1453.25,1454.00,1453.00,1453.75,221,88,309.00
11/19/2007,05:13,1453.75,1454.25,1453.50,1454.25,234,70,304.00
11/19/2007,05:14,1454.50,1454.50,1454.00,1454.50,307,129,436.00
11/19/2007,05:15,1454.25,1454.50,1454.00,1454.00,27,132,159.00
11/19/2007,05:16,1454.00,1454.00,1453.75,1454.00,75,44,119.00
11/19/2007,05:17,1454.00,1454.00,1453.50,1453.75,68,400,468.00
11/19/2007,05:18,1453.50,1454.00,1453.50,1453.75,141,44,185.00
11/19/2007,05:19,1454.00,1454.25,1453.75,1454.00,107,40,147.00
11/19/2007,05:20,1454.25,1454.25,1453.75,1453.75,44,116,160.00
11/19/2007,05:21,1454.00,1454.00,1453.75,1453.75,42,7,49.00
11/19/2007,05:22,1453.75,1454.00,1453.75,1454.00,1,5,6.00
11/19/2007,05:23,1454.00,1454.75,1454.00,1454.50,490,55,545.00
11/19/2007,05:24,1454.75,1455.00,1454.00,1454.25,260,347,607.00
11/19/2007,05:25,1454.25,1454.25,1454.00,1454.25,9,181,190.00
11/19/2007,05:26,1453.75,1453.75,1452.50,1452.75,225,2918,3143.00
11/19/2007,05:27,1452.75,1452.75,1451.25,1451.25,482,1505,1987.00
11/19/2007,05:28,1451.25,1451.50,1450.25,1451.00,435,2291,2726.00
11/19/2007,05:29,1451.00,1451.25,1450.25,1450.75,188,433,621.00
11/19/2007,05:30,1450.75,1451.00,1450.00,1450.75,301,1098,1399.00
11/19/2007,05:31,1450.75,1451.50,1450.50,1451.50,376,120,496.00
11/19/2007,05:32,1451.75,1452.00,1451.25,1452.00,733,269,1002.00
11/19/2007,05:33,1451.75,1452.75,1451.50,1452.75,330,138,468.00
11/19/2007,05:34,1452.25,1453.00,1451.75,1452.75,395,314,709.00
11/19/2007,05:35,1453.00,1453.00,1452.25,1452.50,68,192,260.00
11/19/2007,05:36,1452.75,1452.75,1452.25,1452.75,65,171,236.00
11/19/2007,05:37,1452.75,1453.25,1452.75,1453.00,309,70,379.00
11/19/2007,05:38,1453.00,1453.00,1452.25,1452.25,17,249,266.00
11/19/2007,05:39,1452.50,1452.75,1452.50,1452.75,83,0,83.00
11/19/2007,05:40,1452.75,1452.75,1452.50,1452.75,17,61,78.00
11/19/2007,05:41,1452.50,1452.75,1452.50,1452.75,5,124,129.00
11/19/2007,05:42,1452.75,1452.75,1452.75,1452.75,370,0,370.00
11/19/2007,05:43,1452.75,1452.75,1452.00,1452.50,30,214,244.00
11/19/2007,05:44,1452.50,1452.75,1452.25,1452.50,93,60,153.00
11/19/2007,05:45,1452.50,1452.75,1452.00,1452.25,195,373,568.00
11/19/2007,05:46,1452.25,1452.75,1452.00,1452.75,332,22,354.00
11/19/2007,05:47,1452.50,1452.50,1452.50,1452.50,0,6,6.00
11/19/2007,05:48,1452.50,1452.50,1452.25,1452.50,15,34,49.00
11/19/2007,05:49,1452.50,1452.50,1451.50,1452.00,70,315,385.00
11/19/2007,05:50,1452.00,1452.00,1451.75,1452.00,100,76,176.00
11/19/2007,05:51,1452.00,1452.25,1451.75,1452.00,95,49,144.00
11/19/2007,05:52,1452.25,1452.25,1452.25,1452.25,6,0,6.00
11/19/2007,05:53,1452.25,1452.25,1452.25,1452.25,109,0,109.00
11/19/2007,05:54,1452.50,1452.75,1452.50,1452.75,100,0,100.00
11/19/2007,05:55,1452.75,1452.75,1452.25,1452.75,9,78,87.00
11/19/2007,05:56,1452.50,1452.75,1452.25,1452.75,12,79,91.00
11/19/2007,05:57,1452.75,1453.25,1452.75,1453.25,136,4,140.00
11/19/2007,05:58,1453.25,1453.25,1452.75,1452.75,8,185,193.00
11/19/2007,05:59,1452.75,1453.00,1452.75,1452.75,1,6,7.00
11/19/2007,06:00,1452.50,1452.75,1452.25,1452.50,45,198,243.00
11/19/2007,06:01,1452.75,1453.25,1452.75,1452.75,109,63,172.00
11/19/2007,06:02,1452.75,1454.50,1452.75,1454.25,980,362,1342.00
11/19/2007,06:03,1454.25,1454.75,1454.00,1454.50,266,328,594.00
11/19/2007,06:04,1454.25,1454.50,1453.75,1453.75,25,295,320.00
11/19/2007,06:05,1453.75,1454.00,1453.00,1453.25,42,391,433.00
11/19/2007,06:06,1453.50,1454.00,1453.25,1454.00,124,48,172.00
11/19/2007,06:07,1453.75,1454.00,1453.75,1454.00,4,5,9.00
11/19/2007,06:08,1454.00,1454.00,1453.75,1454.00,17,3,20.00
11/19/2007,06:09,1453.75,1454.00,1453.25,1454.00,23,143,166.00
11/19/2007,06:10,1454.00,1454.00,1453.75,1454.00,28,49,77.00
11/19/2007,06:11,1454.00,1454.00,1453.50,1454.00,110,62,172.00
11/19/2007,06:12,1454.00,1454.00,1453.75,1454.00,18,5,23.00
11/19/2007,06:13,1453.75,1453.75,1453.50,1453.50,8,211,219.00
11/19/2007,06:14,1453.50,1453.75,1453.50,1453.75,7,40,47.00
11/19/2007,06:15,1453.50,1453.75,1453.50,1453.50,6,52,58.00
11/19/2007,06:16,1453.75,1454.50,1453.75,1454.25,527,191,718.00
11/19/2007,06:17,1454.25,1454.50,1454.25,1454.25,67,7,74.00
11/19/2007,06:18,1454.25,1454.25,1453.00,1453.25,39,907,946.00
11/19/2007,06:19,1453.25,1453.50,1453.00,1453.25,206,388,594.00
11/19/2007,06:20,1453.00,1453.25,1452.75,1453.00,42,107,149.00
11/19/2007,06:21,1452.75,1452.75,1452.75,1452.75,0,17,17.00
11/19/2007,06:22,1452.75,1452.75,1452.50,1452.50,129,264,393.00
11/19/2007,06:23,1452.75,1452.75,1452.25,1452.25,71,140,211.00
11/19/2007,06:24,1452.50,1453.25,1452.25,1453.25,415,66,481.00
11/19/2007,06:25,1453.25,1453.50,1453.00,1453.50,240,68,308.00
11/19/2007,06:26,1453.50,1453.50,1453.50,1453.50,32,0,32.00
11/19/2007,06:27,1453.25,1453.50,1453.00,1453.00,30,130,160.00
11/19/2007,06:28,1453.00,1453.00,1452.75,1453.00,173,229,402.00
11/19/2007,06:29,1453.00,1453.25,1452.50,1452.75,165,366,531.00
11/19/2007,06:30,1452.50,1453.00,1452.50,1452.75,80,24,104.00
11/19/2007,06:31,1452.75,1453.00,1452.75,1452.75,33,61,94.00
11/19/2007,06:32,1452.75,1453.00,1452.75,1452.75,21,214,235.00
11/19/2007,06:33,1452.75,1453.00,1452.50,1452.75,78,147,225.00
11/19/2007,06:34,1452.75,1453.00,1452.75,1453.00,152,131,283.00
11/19/2007,06:35,1453.00,1453.00,1452.50,1452.75,41,5,46.00
11/19/2007,06:36,1452.75,1452.75,1452.50,1452.50,97,8,105.00
11/19/2007,06:37,1452.50,1452.75,1452.50,1452.50,2,157,159.00
11/19/2007,06:38,1452.50,1452.50,1452.00,1452.50,127,290,417.00
11/19/2007,06:39,1452.50,1452.50,1452.00,1452.50,94,316,410.00
11/19/2007,06:40,1452.25,1452.50,1452.00,1452.50,40,82,122.00
11/19/2007,06:41,1452.50,1452.75,1452.50,1452.75,85,7,92.00
11/19/2007,06:42,1452.75,1452.75,1452.50,1452.75,21,1,22.00
11/19/2007,06:43,1452.75,1452.75,1452.75,1452.75,108,0,108.00
11/19/2007,06:44,1452.75,1453.25,1452.75,1453.25,385,0,385.00
11/19/2007,06:45,1453.25,1453.50,1453.00,1453.25,62,150,212.00
11/19/2007,06:46,1453.25,1453.50,1453.00,1453.00,127,84,211.00
11/19/2007,06:47,1453.25,1453.50,1453.25,1453.50,222,0,222.00
11/19/2007,06:48,1453.50,1453.75,1453.25,1453.50,271,9,280.00
11/19/2007,06:49,1453.75,1454.25,1453.75,1453.75,365,204,569.00
11/19/2007,06:50,1454.00,1455.25,1454.00,1455.00,1237,212,1449.00
11/19/2007,06:51,1455.25,1455.25,1454.75,1455.00,110,228,338.00
11/19/2007,06:52,1455.00,1455.75,1455.00,1455.75,728,208,936.00
11/19/2007,06:53,1455.75,1455.75,1455.00,1455.00,36,472,508.00
11/19/2007,06:54,1454.75,1455.00,1454.50,1455.00,288,278,566.00
11/19/2007,06:55,1455.00,1455.25,1454.75,1455.00,130,35,165.00
11/19/2007,06:56,1455.00,1455.25,1454.75,1455.00,161,57,218.00
11/19/2007,06:57,1454.75,1455.00,1454.75,1454.75,55,118,173.00
11/19/2007,06:58,1454.75,1455.00,1454.50,1454.75,29,59,88.00
11/19/2007,06:59,1454.75,1454.75,1454.50,1454.75,58,1,59.00
11/19/2007,07:00,1454.75,1454.75,1454.00,1454.00,144,476,620.00
11/19/2007,07:01,1454.25,1454.25,1454.00,1454.00,5,71,76.00
11/19/2007,07:02,1454.00,1454.25,1453.75,1454.00,79,57,136.00
11/19/2007,07:03,1453.75,1454.00,1453.00,1453.00,39,720,759.00
11/19/2007,07:04,1453.25,1453.50,1453.00,1453.25,105,60,165.00
11/19/2007,07:05,1453.25,1453.25,1453.00,1453.25,12,3,15.00
11/19/2007,07:06,1453.00,1453.50,1453.00,1453.25,365,91,456.00
11/19/2007,07:07,1453.50,1453.50,1453.00,1453.50,133,76,209.00
11/19/2007,07:08,1453.50,1453.75,1453.50,1453.50,84,129,213.00
11/19/2007,07:09,1453.50,1453.50,1453.25,1453.25,196,163,359.00
11/19/2007,07:10,1453.50,1453.50,1453.25,1453.25,134,136,270.00
11/19/2007,07:11,1453.25,1453.50,1453.00,1453.25,60,38,98.00
11/19/2007,07:12,1453.50,1453.50,1452.75,1452.75,20,353,373.00
11/19/2007,07:13,1452.75,1453.25,1452.75,1453.00,104,250,354.00
11/19/2007,07:14,1453.00,1453.00,1451.50,1451.75,266,805,1071.00
11/19/2007,07:15,1451.75,1452.25,1451.75,1452.25,167,533,700.00
11/19/2007,07:16,1452.00,1452.50,1452.00,1452.50,133,2,135.00
11/19/2007,07:17,1452.50,1452.50,1452.50,1452.50,68,0,68.00
11/19/2007,07:18,1452.25,1452.50,1452.25,1452.50,127,81,208.00
11/19/2007,07:19,1452.50,1453.00,1452.25,1452.75,278,10,288.00
11/19/2007,07:20,1452.75,1453.50,1452.75,1453.50,283,182,465.00
11/19/2007,07:21,1453.50,1453.75,1453.50,1453.50,140,144,284.00
11/19/2007,07:22,1453.50,1453.75,1452.75,1452.75,27,221,248.00
11/19/2007,07:23,1452.75,1452.75,1451.25,1451.50,120,1043,1163.00
11/19/2007,07:24,1451.50,1452.00,1451.25,1451.50,143,167,310.00
11/19/2007,07:25,1451.50,1451.75,1451.00,1451.50,153,287,440.00
11/19/2007,07:26,1451.50,1451.75,1451.50,1451.75,30,17,47.00
11/19/2007,07:27,1451.50,1451.75,1451.25,1451.50,220,145,365.00
11/19/2007,07:28,1451.50,1452.00,1451.25,1452.00,268,94,362.00
11/19/2007,07:29,1452.00,1452.25,1451.75,1452.25,274,26,300.00
11/19/2007,07:30,1452.25,1452.75,1452.00,1452.75,156,13,169.00
11/19/2007,07:31,1452.75,1453.50,1452.50,1453.25,483,82,565.00
11/19/2007,07:32,1453.25,1453.25,1452.00,1452.50,290,674,964.00
11/19/2007,07:33,1452.50,1453.00,1452.50,1453.00,127,110,237.00
11/19/2007,07:34,1452.75,1453.00,1452.50,1452.50,19,160,179.00
11/19/2007,07:35,1452.75,1453.00,1452.25,1453.00,791,129,920.00
11/19/2007,07:36,1452.75,1453.00,1452.25,1452.50,16,159,175.00
11/19/2007,07:37,1452.25,1452.75,1452.25,1452.75,152,54,206.00
11/19/2007,07:38,1452.75,1452.75,1452.50,1452.75,213,18,231.00
11/19/2007,07:39,1452.50,1452.75,1452.00,1452.25,13,152,165.00
11/19/2007,07:40,1452.25,1452.75,1452.25,1452.75,295,49,344.00
11/19/2007,07:41,1452.50,1452.75,1452.00,1452.00,8,211,219.00
11/19/2007,07:42,1452.00,1452.25,1451.75,1451.75,57,290,347.00
11/19/2007,07:43,1451.50,1452.00,1451.50,1452.00,375,130,505.00
11/19/2007,07:44,1451.75,1452.25,1451.75,1452.25,269,186,455.00
11/19/2007,07:45,1452.25,1453.00,1452.00,1452.75,582,77,659.00
11/19/2007,07:46,1452.75,1452.75,1452.50,1452.50,51,173,224.00
11/19/2007,07:47,1452.50,1452.50,1452.25,1452.50,26,103,129.00
11/19/2007,07:48,1452.50,1453.00,1452.00,1452.50,160,199,359.00
11/19/2007,07:49,1452.25,1452.50,1452.25,1452.25,5,30,35.00
11/19/2007,07:50,1452.25,1452.75,1452.25,1452.75,251,323,574.00
11/19/2007,07:51,1452.50,1452.75,1452.25,1452.50,48,74,122.00
11/19/2007,07:52,1452.75,1452.75,1452.50,1452.75,158,18,176.00
11/19/2007,07:53,1452.75,1453.00,1452.50,1453.00,294,13,307.00
11/19/2007,07:54,1453.00,1453.50,1452.75,1453.25,611,343,954.00
11/19/2007,07:55,1453.25,1453.75,1453.25,1453.75,387,26,413.00
11/19/2007,07:56,1453.75,1454.00,1453.25,1453.75,382,295,677.00
11/19/2007,07:57,1453.50,1453.75,1453.25,1453.25,41,244,285.00
11/19/2007,07:58,1453.25,1453.25,1452.75,1452.75,9,212,221.00
11/19/2007,07:59,1452.75,1453.00,1452.75,1453.00,104,23,127.00
11/19/2007,08:00,1453.00,1453.00,1453.00,1453.00,121,0,121.00
11/19/2007,08:01,1452.75,1453.00,1452.50,1452.50,53,369,422.00
11/19/2007,08:02,1452.25,1452.50,1452.00,1452.00,356,448,804.00
11/19/2007,08:03,1452.00,1452.00,1451.25,1451.50,33,1123,1156.00
11/19/2007,08:04,1451.75,1452.25,1451.50,1452.00,282,66,348.00
11/19/2007,08:05,1452.00,1452.25,1451.50,1452.00,549,554,1103.00
11/19/2007,08:06,1452.00,1452.25,1452.00,1452.25,174,47,221.00
11/19/2007,08:07,1452.25,1452.50,1452.00,1452.25,187,134,321.00
11/19/2007,08:08,1452.00,1453.00,1451.75,1452.75,503,360,863.00
11/19/2007,08:09,1452.75,1453.50,1452.25,1453.50,502,258,760.00
11/19/2007,08:10,1453.25,1453.75,1453.00,1453.25,284,169,453.00
11/19/2007,08:11,1453.25,1453.50,1453.00,1453.25,277,158,435.00
11/19/2007,08:12,1453.50,1453.50,1453.25,1453.25,88,68,156.00
11/19/2007,08:13,1453.25,1453.75,1453.25,1453.25,127,217,344.00
11/19/2007,08:14,1453.25,1453.75,1453.00,1453.00,175,133,308.00
11/19/2007,08:15,1453.00,1453.25,1452.75,1452.75,55,136,191.00
11/19/2007,08:16,1453.00,1453.00,1452.50,1452.50,16,171,187.00
11/19/2007,08:17,1452.75,1452.75,1452.25,1452.25,3,196,199.00
11/19/2007,08:18,1452.50,1452.75,1452.25,1452.75,205,37,242.00
11/19/2007,08:19,1452.75,1453.25,1452.75,1453.25,496,65,561.00
11/19/2007,08:20,1453.00,1453.25,1452.75,1453.00,117,110,227.00
11/19/2007,08:21,1453.00,1453.25,1453.00,1453.00,10,27,37.00
11/19/2007,08:22,1453.25,1453.25,1453.00,1453.25,46,71,117.00
11/19/2007,08:23,1453.25,1453.50,1453.00,1453.25,249,104,353.00
11/19/2007,08:24,1453.25,1453.25,1453.00,1453.25,25,91,116.00
11/19/2007,08:25,1453.00,1453.50,1452.75,1453.50,309,73,382.00
11/19/2007,08:26,1453.25,1453.75,1453.25,1453.50,646,104,750.00
11/19/2007,08:27,1453.50,1453.75,1453.50,1453.75,48,55,103.00
11/19/2007,08:28,1453.50,1453.75,1453.50,1453.50,36,67,103.00
11/19/2007,08:29,1453.50,1454.50,1453.50,1454.25,1076,121,1197.00
11/19/2007,08:30,1454.25,1454.50,1453.75,1454.25,583,829,1412.00
11/19/2007,08:31,1454.25,1454.75,1453.50,1454.00,3330,4555,7885.00
11/19/2007,08:32,1454.00,1455.00,1453.75,1454.25,3970,3205,7175.00
11/19/2007,08:33,1454.25,1454.75,1453.50,1454.00,1489,2542,4031.00
11/19/2007,08:34,1453.75,1454.25,1452.25,1452.75,2568,4589,7157.00
11/19/2007,08:35,1452.50,1453.00,1452.00,1452.00,3292,5926,9218.00
11/19/2007,08:36,1452.00,1453.00,1452.00,1452.25,3004,2940,5944.00
11/19/2007,08:37,1452.50,1452.50,1450.00,1450.50,4671,7124,11795.00
11/19/2007,08:38,1450.25,1451.25,1450.25,1451.25,2844,1450,4294.00
11/19/2007,08:39,1451.25,1452.25,1450.75,1451.75,3391,3299,6690.00
11/19/2007,08:40,1451.50,1452.00,1451.25,1451.50,1124,2646,3770.00
11/19/2007,08:41,1451.50,1451.50,1450.50,1451.00,2708,3731,6439.00
11/19/2007,08:42,1451.00,1451.50,1450.50,1450.75,1955,1646,3601.00
11/19/2007,08:43,1450.75,1450.75,1448.50,1449.75,5285,9967,15252.00
11/19/2007,08:44,1449.75,1451.50,1449.50,1451.50,6925,3975,10900.00
11/19/2007,08:45,1451.50,1452.50,1451.00,1451.00,4411,3642,8053.00
11/19/2007,08:46,1451.25,1452.50,1451.00,1452.25,2968,2104,5072.00
11/19/2007,08:47,1452.25,1452.50,1451.50,1452.00,3204,2853,6057.00
11/19/2007,08:48,1452.00,1453.75,1451.75,1453.50,5945,2125,8070.00
11/19/2007,08:49,1453.50,1454.00,1452.75,1453.00,4128,5429,9557.00
11/19/2007,08:50,1453.00,1453.50,1452.25,1453.00,1981,2796,4777.00
11/19/2007,08:51,1453.00,1453.25,1452.25,1453.00,1869,2266,4135.00
11/19/2007,08:52,1453.00,1453.50,1451.50,1452.25,2940,4319,7259.00
11/19/2007,08:53,1452.25,1453.00,1451.50,1452.50,3405,4302,7707.00
11/19/2007,08:54,1452.50,1453.25,1451.75,1452.75,3406,1876,5282.00
11/19/2007,08:55,1452.75,1454.25,1452.50,1453.75,3366,1918,5284.00
11/19/2007,08:56,1453.75,1454.50,1453.50,1453.50,2113,1841,3954.00
11/19/2007,08:57,1453.50,1454.00,1452.00,1452.75,2091,3946,6037.00
11/19/2007,08:58,1452.50,1453.25,1452.50,1452.75,1147,1688,2835.00
11/19/2007,08:59,1452.50,1452.75,1451.25,1451.75,2442,4375,6817.00
11/19/2007,09:00,1451.50,1452.00,1450.00,1450.25,1355,4851,6206.00
11/19/2007,09:01,1450.25,1451.25,1449.50,1450.25,4414,5693,10107.00
11/19/2007,09:02,1450.25,1451.00,1449.50,1450.25,2480,2195,4675.00
11/19/2007,09:03,1450.00,1451.50,1449.50,1451.00,2763,1319,4082.00
11/19/2007,09:04,1451.00,1452.50,1451.00,1451.75,3751,1501,5252.00
11/19/2007,09:05,1452.00,1453.00,1451.75,1452.25,3681,1537,5218.00
11/19/2007,09:06,1452.25,1452.75,1451.75,1452.00,1285,2120,3405.00
11/19/2007,09:07,1452.25,1452.25,1451.25,1451.75,2168,2436,4604.00
11/19/2007,09:08,1452.00,1452.25,1450.00,1450.00,1110,2915,4025.00
11/19/2007,09:09,1450.00,1451.00,1450.00,1450.00,3296,2505,5801.00
11/19/2007,09:10,1450.00,1450.50,1449.00,1450.50,4730,5372,10102.00
11/19/2007,09:11,1450.50,1450.75,1449.75,1450.00,2489,4935,7424.00
11/19/2007,09:12,1450.00,1450.75,1449.50,1450.75,1781,1285,3066.00
11/19/2007,09:13,1450.75,1450.75,1449.00,1449.00,1963,4792,6755.00
11/19/2007,09:14,1449.00,1450.00,1448.75,1449.50,2936,2874,5810.00
11/19/2007,09:15,1449.50,1450.50,1448.75,1448.75,3034,3517,6551.00
11/19/2007,09:16,1448.75,1449.00,1447.75,1448.00,3427,7080,10507.00
11/19/2007,09:17,1448.00,1448.50,1447.25,1447.50,5993,4353,10346.00
11/19/2007,09:18,1447.50,1449.25,1447.50,1448.75,4266,2656,6922.00
11/19/2007,09:19,1449.00,1449.25,1448.25,1449.00,2095,1610,3705.00
11/19/2007,09:20,1449.25,1450.50,1448.75,1449.25,3010,2293,5303.00
11/19/2007,09:21,1449.50,1451.00,1449.25,1450.00,4305,2478,6783.00
11/19/2007,09:22,1450.00,1450.25,1449.00,1449.25,1494,1996,3490.00
11/19/2007,09:23,1449.50,1450.50,1449.25,1449.50,1830,653,2483.00
11/19/2007,09:24,1449.50,1450.25,1449.25,1450.00,1001,536,1537.00
11/19/2007,09:25,1450.00,1450.25,1449.00,1449.00,884,3380,4264.00
11/19/2007,09:26,1449.00,1449.50,1448.50,1449.00,1678,1862,3540.00
11/19/2007,09:27,1449.00,1450.75,1448.75,1450.75,2878,1245,4123.00
11/19/2007,09:28,1450.50,1451.25,1449.75,1451.00,2673,2542,5215.00
11/19/2007,09:29,1451.00,1451.25,1450.25,1450.50,2822,1517,4339.00
11/19/2007,09:30,1450.50,1450.75,1449.25,1449.50,717,2045,2762.00
11/19/2007,09:31,1449.50,1449.75,1447.75,1447.75,1624,4287,5911.00
11/19/2007,09:32,1448.00,1448.00,1445.75,1446.75,6610,11954,18564.00
11/19/2007,09:33,1446.75,1447.50,1446.25,1447.25,2575,2631,5206.00
11/19/2007,09:34,1447.25,1447.25,1445.75,1446.25,3000,5021,8021.00
11/19/2007,09:35,1446.25,1447.25,1445.50,1447.00,4185,2855,7040.00
11/19/2007,09:36,1446.75,1447.25,1445.00,1445.50,2162,6604,8766.00
11/19/2007,09:37,1445.25,1446.00,1445.00,1445.25,4280,6141,10421.00
11/19/2007,09:38,1445.00,1446.25,1445.00,1446.00,3085,1765,4850.00
11/19/2007,09:39,1446.00,1446.00,1443.50,1444.25,5009,8342,13351.00
11/19/2007,09:40,1444.25,1445.00,1443.50,1444.50,4947,4607,9554.00
11/19/2007,09:41,1444.50,1445.50,1444.00,1445.25,3565,1836,5401.00
11/19/2007,09:42,1445.25,1445.50,1443.50,1444.00,1675,4431,6106.00
11/19/2007,09:43,1444.00,1445.50,1443.75,1445.00,4134,3093,7227.00
11/19/2007,09:44,1445.00,1445.50,1444.25,1445.00,2702,2717,5419.00
11/19/2007,09:45,1444.75,1445.25,1443.75,1444.75,2316,2649,4965.00
11/19/2007,09:46,1444.50,1445.00,1444.25,1445.00,1382,1253,2635.00
11/19/2007,09:47,1445.00,1445.25,1444.25,1444.75,1998,2945,4943.00
11/19/2007,09:48,1444.75,1445.50,1444.50,1445.25,2986,1034,4020.00
11/19/2007,09:49,1445.50,1445.75,1445.25,1445.75,2761,1744,4505.00
11/19/2007,09:50,1445.75,1445.75,1444.50,1445.50,2374,2336,4710.00
11/19/2007,09:51,1445.50,1445.50,1444.25,1444.50,1794,1735,3529.00
11/19/2007,09:52,1444.50,1444.75,1443.25,1443.50,2714,4959,7673.00
11/19/2007,09:53,1443.50,1444.75,1443.25,1443.75,2869,2268,5137.00
11/19/2007,09:54,1443.75,1444.25,1442.75,1442.75,2510,7287,9797.00
11/19/2007,09:55,1442.75,1443.75,1442.50,1443.25,5007,3571,8578.00
11/19/2007,09:56,1443.50,1443.75,1443.00,1443.50,2042,2221,4263.00
11/19/2007,09:57,1443.50,1444.00,1443.25,1443.75,1401,1954,3355.00
11/19/2007,09:58,1443.75,1443.75,1442.50,1442.75,3972,3543,7515.00
11/19/2007,09:59,1442.75,1443.25,1441.50,1443.00,4779,8570,13349.00
11/19/2007,10:00,1442.75,1443.00,1442.25,1442.25,1924,2721,4645.00
11/19/2007,10:01,1442.50,1443.25,1442.00,1442.50,2719,2694,5413.00
11/19/2007,10:02,1442.50,1443.50,1442.00,1442.75,3343,2531,5874.00
11/19/2007,10:03,1443.00,1443.00,1442.25,1442.50,1273,2807,4080.00
11/19/2007,10:04,1442.50,1442.75,1441.25,1441.75,2981,5723,8704.00
11/19/2007,10:05,1441.75,1442.50,1441.25,1442.50,3321,755,4076.00
11/19/2007,10:06,1442.50,1442.75,1441.50,1441.75,2216,2029,4245.00
11/19/2007,10:07,1441.75,1442.25,1441.25,1441.50,2077,3142,5219.00
11/19/2007,10:08,1441.25,1441.75,1440.75,1441.00,4377,5880,10257.00
11/19/2007,10:09,1441.25,1442.00,1440.75,1441.00,3255,5123,8378.00
11/19/2007,10:10,1441.25,1441.50,1440.00,1440.50,3193,7856,11049.00
11/19/2007,10:11,1440.25,1440.75,1440.00,1440.50,3667,4102,7769.00
11/19/2007,10:12,1440.50,1440.75,1440.00,1440.25,2576,3351,5927.00
11/19/2007,10:13,1440.25,1440.25,1438.50,1439.00,6235,17437,23672.00
11/19/2007,10:14,1439.00,1439.50,1438.00,1438.25,2078,6222,8300.00
11/19/2007,10:15,1438.25,1439.75,1437.75,1439.75,7961,5338,13299.00
11/19/2007,10:16,1439.75,1440.50,1439.25,1440.50,7859,2578,10437.00
11/19/2007,10:17,1440.50,1440.75,1440.00,1440.75,3179,2327,5506.00
11/19/2007,10:18,1440.75,1440.75,1439.75,1440.25,2909,3067,5976.00
11/19/2007,10:19,1440.25,1441.00,1440.00,1440.50,3389,1287,4676.00
11/19/2007,10:20,1440.50,1441.50,1440.50,1441.25,3790,1642,5432.00
11/19/2007,10:21,1441.50,1441.75,1441.00,1441.50,4155,2185,6340.00
11/19/2007,10:22,1441.25,1441.50,1441.00,1441.00,1122,480,1602.00
11/19/2007,10:23,1441.25,1442.00,1441.00,1441.50,2834,1149,3983.00
11/19/2007,10:24,1441.75,1442.25,1441.50,1442.00,3343,427,3770.00
11/19/2007,10:25,1442.00,1442.00,1441.50,1441.50,1627,731,2358.00
11/19/2007,10:26,1441.75,1442.75,1441.25,1442.00,6374,3457,9831.00
11/19/2007,10:27,1442.00,1442.50,1441.50,1441.50,1436,1375,2811.00
11/19/2007,10:28,1441.50,1441.50,1440.75,1440.75,450,2845,3295.00
11/19/2007,10:29,1440.75,1440.75,1440.00,1440.50,992,3588,4580.00
11/19/2007,10:30,1440.25,1440.50,1439.50,1440.00,1532,4590,6122.00
11/19/2007,10:31,1440.00,1441.00,1439.75,1439.75,3998,2333,6331.00
11/19/2007,10:32,1440.00,1440.25,1439.75,1440.00,1044,804,1848.00
11/19/2007,10:33,1440.00,1441.50,1440.00,1441.25,3277,1457,4734.00
11/19/2007,10:34,1441.25,1441.75,1440.75,1440.75,2371,2352,4723.00
11/19/2007,10:35,1440.75,1441.25,1440.25,1440.25,682,1488,2170.00
11/19/2007,10:36,1440.25,1441.25,1440.25,1441.00,1248,656,1904.00
11/19/2007,10:37,1441.25,1441.75,1440.00,1440.25,2192,2605,4797.00
11/19/2007,10:38,1440.50,1441.50,1440.25,1441.50,3195,1245,4440.00
11/19/2007,10:39,1441.50,1442.25,1441.00,1441.75,2402,1551,3953.00
11/19/2007,10:40,1442.00,1442.75,1441.50,1442.50,4167,635,4802.00
11/19/2007,10:41,1442.50,1443.50,1442.50,1443.00,6019,2032,8051.00
11/19/2007,10:42,1443.00,1443.25,1442.50,1443.25,2689,1771,4460.00
11/19/2007,10:43,1443.25,1443.75,1442.75,1443.00,2476,1538,4014.00
11/19/2007,10:44,1442.75,1443.50,1442.25,1442.75,1265,1700,2965.00
11/19/2007,10:45,1442.75,1443.25,1442.50,1442.50,730,745,1475.00
11/19/2007,10:46,1442.50,1443.00,1442.25,1442.25,309,406,715.00
11/19/2007,10:47,1442.25,1442.25,1441.25,1441.75,1399,2938,4337.00
11/19/2007,10:48,1442.00,1442.00,1441.25,1441.75,1215,1156,2371.00
11/19/2007,10:49,1441.75,1441.75,1440.50,1440.75,640,2918,3558.00
11/19/2007,10:50,1441.00,1442.00,1441.00,1441.50,1768,1794,3562.00
11/19/2007,10:51,1441.50,1443.00,1441.50,1442.25,2297,2490,4787.00
11/19/2007,10:52,1442.25,1442.75,1442.00,1442.00,286,802,1088.00
11/19/2007,10:53,1442.00,1442.25,1441.75,1442.25,628,892,1520.00
11/19/2007,10:54,1442.25,1442.50,1441.75,1442.00,455,891,1346.00
11/19/2007,10:55,1442.00,1443.00,1442.00,1442.00,2377,2309,4686.00
11/19/2007,10:56,1442.25,1442.25,1441.25,1441.50,1177,2127,3304.00
11/19/2007,10:57,1441.75,1441.75,1440.50,1440.50,1179,3390,4569.00
11/19/2007,10:58,1440.75,1440.75,1439.25,1439.75,1497,5728,7225.00
11/19/2007,10:59,1439.50,1440.25,1439.25,1440.25,2111,1252,3363.00
11/19/2007,11:00,1440.00,1440.25,1439.50,1439.50,816,1862,2678.00
11/19/2007,11:01,1439.75,1439.75,1438.75,1439.50,2329,2829,5158.00
11/19/2007,11:02,1439.50,1440.50,1439.50,1440.25,3000,1383,4383.00
11/19/2007,11:03,1440.00,1441.50,1440.00,1441.00,2144,1610,3754.00
11/19/2007,11:04,1441.00,1442.25,1440.75,1442.25,2345,853,3198.00
11/19/2007,11:05,1442.25,1442.50,1441.50,1442.00,1152,1186,2338.00
11/19/2007,11:06,1441.75,1442.00,1441.50,1441.50,239,615,854.00
11/19/2007,11:07,1441.75,1442.00,1441.25,1441.75,1245,988,2233.00
11/19/2007,11:08,1442.00,1442.75,1441.75,1442.50,2234,1068,3302.00
11/19/2007,11:09,1442.50,1444.00,1442.50,1443.50,3733,797,4530.00
11/19/2007,11:10,1443.75,1443.75,1443.00,1443.25,1672,1581,3253.00
11/19/2007,11:11,1443.50,1444.00,1443.25,1443.75,1760,1296,3056.00
11/19/2007,11:12,1443.75,1444.25,1443.50,1443.75,2052,1495,3547.00
11/19/2007,11:13,1444.00,1444.00,1443.25,1443.50,660,1277,1937.00
11/19/2007,11:14,1443.50,1444.25,1442.50,1442.50,1313,2526,3839.00
11/19/2007,11:15,1442.50,1442.75,1441.50,1442.00,1391,1800,3191.00
11/19/2007,11:16,1442.25,1443.25,1442.25,1443.00,882,394,1276.00
11/19/2007,11:17,1443.00,1444.25,1443.00,1444.25,2364,753,3117.00
11/19/2007,11:18,1444.25,1445.25,1444.00,1445.00,7817,3440,11257.00
11/19/2007,11:19,1444.75,1445.00,1444.00,1444.00,1604,2920,4524.00
11/19/2007,11:20,1444.00,1444.25,1443.50,1444.25,1575,1283,2858.00
11/19/2007,11:21,1444.00,1444.50,1443.25,1444.25,1624,1202,2826.00
11/19/2007,11:22,1444.25,1444.50,1444.00,1444.50,669,146,815.00
11/19/2007,11:23,1444.75,1445.00,1444.50,1444.75,1101,820,1921.00
11/19/2007,11:24,1444.75,1445.00,1444.50,1444.50,845,1174,2019.00
11/19/2007,11:25,1444.75,1445.25,1444.50,1445.25,876,289,1165.00
11/19/2007,11:26,1445.00,1445.25,1444.00,1444.00,574,1501,2075.00
11/19/2007,11:27,1444.00,1444.50,1443.75,1443.75,804,1568,2372.00
11/19/2007,11:28,1443.75,1444.50,1443.75,1444.25,434,671,1105.00
11/19/2007,11:29,1444.00,1444.50,1444.00,1444.25,438,551,989.00
11/19/2007,11:30,1444.25,1444.75,1444.00,1444.00,363,392,755.00
11/19/2007,11:31,1444.25,1444.50,1443.50,1443.50,387,897,1284.00
11/19/2007,11:32,1443.50,1443.50,1442.50,1442.75,322,1663,1985.00
11/19/2007,11:33,1443.00,1443.00,1442.25,1442.50,719,1529,2248.00
11/19/2007,11:34,1442.25,1442.50,1441.50,1441.75,1529,2835,4364.00
11/19/2007,11:35,1441.75,1442.75,1441.50,1442.50,1075,724,1799.00
11/19/2007,11:36,1442.50,1442.50,1442.25,1442.50,35,110,145.00
11/19/2007,11:37,1442.50,1443.00,1442.50,1442.75,713,120,833.00
11/19/2007,11:38,1442.50,1443.50,1442.50,1443.00,555,519,1074.00
11/19/2007,11:39,1443.00,1444.00,1442.50,1442.50,1659,1866,3525.00
11/19/2007,11:40,1442.75,1443.00,1442.50,1442.75,161,148,309.00
11/19/2007,11:41,1443.00,1444.00,1442.75,1443.25,891,635,1526.00
11/19/2007,11:42,1443.25,1443.50,1443.00,1443.50,121,227,348.00
11/19/2007,11:43,1443.50,1443.50,1442.75,1442.75,496,451,947.00
11/19/2007,11:44,1442.75,1444.00,1442.75,1443.50,941,269,1210.00
11/19/2007,11:45,1443.50,1443.75,1443.25,1443.50,97,214,311.00
11/19/2007,11:46,1443.50,1443.50,1442.00,1442.25,310,1335,1645.00
11/19/2007,11:47,1442.25,1442.50,1441.50,1441.75,1263,1593,2856.00
11/19/2007,11:48,1441.50,1442.25,1441.50,1441.75,549,325,874.00
11/19/2007,11:49,1441.75,1443.50,1441.75,1443.25,2110,687,2797.00
11/19/2007,11:50,1443.25,1443.50,1442.25,1442.50,180,721,901.00
11/19/2007,11:51,1442.25,1442.50,1440.75,1441.00,1123,3726,4849.00
11/19/2007,11:52,1441.25,1441.50,1441.00,1441.00,534,854,1388.00
11/19/2007,11:53,1441.00,1441.25,1440.00,1440.00,362,3568,3930.00
11/19/2007,11:54,1440.00,1440.50,1438.75,1439.25,863,2012,2875.00
11/19/2007,11:55,1439.25,1440.00,1438.75,1439.00,1991,2581,4572.00
11/19/2007,11:56,1439.25,1439.25,1438.25,1438.25,1074,3289,4363.00
11/19/2007,11:57,1438.25,1440.00,1438.25,1440.00,1560,371,1931.00
11/19/2007,11:58,1439.75,1440.00,1439.00,1439.25,796,1287,2083.00
11/19/2007,11:59,1439.25,1440.75,1439.25,1440.50,1659,318,1977.00
11/19/2007,12:00,1440.50,1441.00,1439.50,1440.00,1822,1834,3656.00
11/19/2007,12:01,1440.00,1442.00,1439.75,1440.75,6402,4479,10881.00
11/19/2007,12:02,1440.75,1441.50,1440.25,1440.25,804,1153,1957.00
11/19/2007,12:03,1440.25,1440.50,1438.75,1439.75,1743,2281,4024.00
11/19/2007,12:04,1439.75,1440.25,1438.25,1438.50,1562,1995,3557.00
11/19/2007,12:05,1438.75,1439.25,1437.25,1437.25,2250,5667,7917.00
11/19/2007,12:06,1437.50,1438.00,1436.50,1436.75,3382,6332,9714.00
11/19/2007,12:07,1436.50,1439.00,1436.50,1437.50,3164,1770,4934.00
11/19/2007,12:08,1437.50,1438.00,1436.50,1436.50,1612,2147,3759.00
11/19/2007,12:09,1436.50,1437.00,1436.25,1436.75,1057,1928,2985.00
11/19/2007,12:10,1437.00,1438.00,1437.00,1437.75,3900,1037,4937.00
11/19/2007,12:11,1437.75,1438.50,1437.50,1437.75,1382,2113,3495.00
11/19/2007,12:12,1437.50,1438.00,1436.25,1436.75,1414,2218,3632.00
11/19/2007,12:13,1436.75,1437.75,1434.25,1434.75,4031,12994,17025.00
11/19/2007,12:14,1434.75,1435.25,1434.00,1434.50,3496,5307,8803.00
11/19/2007,12:15,1434.50,1435.75,1434.25,1435.75,2782,2779,5561.00
11/19/2007,12:16,1435.75,1436.00,1434.25,1435.25,2066,3027,5093.00
11/19/2007,12:17,1435.25,1436.00,1434.75,1435.75,1490,1107,2597.00
11/19/2007,12:18,1435.75,1436.25,1434.75,1435.00,1932,2583,4515.00
11/19/2007,12:19,1435.00,1435.00,1433.50,1434.75,2183,5576,7759.00
11/19/2007,12:20,1434.75,1435.25,1434.25,1435.00,3428,1429,4857.00
11/19/2007,12:21,1435.00,1435.25,1434.00,1435.25,1770,2362,4132.00
11/19/2007,12:22,1435.25,1436.50,1434.50,1435.75,3514,2365,5879.00
11/19/2007,12:23,1435.75,1436.50,1435.00,1435.75,1794,2121,3915.00
11/19/2007,12:24,1435.75,1436.00,1435.00,1435.25,846,1216,2062.00
11/19/2007,12:25,1435.25,1437.00,1435.00,1436.75,3366,854,4220.00
11/19/2007,12:26,1436.75,1437.50,1436.25,1437.00,2439,1381,3820.00
11/19/2007,12:27,1436.75,1439.00,1436.75,1437.75,5557,1781,7338.00
11/19/2007,12:28,1437.50,1438.75,1437.25,1438.00,2699,2293,4992.00
11/19/2007,12:29,1438.25,1438.50,1437.75,1438.00,648,583,1231.00
11/19/2007,12:30,1438.25,1439.25,1438.00,1438.50,2879,2142,5021.00
11/19/2007,12:31,1438.50,1440.00,1438.50,1439.50,3171,677,3848.00
11/19/2007,12:32,1439.25,1439.50,1438.50,1439.25,1312,949,2261.00
11/19/2007,12:33,1439.25,1439.25,1437.75,1438.50,1551,4244,5795.00
11/19/2007,12:34,1438.50,1438.75,1438.00,1438.75,1064,736,1800.00
11/19/2007,12:35,1438.50,1438.75,1437.50,1438.25,1328,2566,3894.00
11/19/2007,12:36,1438.25,1438.75,1438.00,1438.00,518,834,1352.00
11/19/2007,12:37,1438.00,1438.25,1437.50,1437.75,1800,2181,3981.00
11/19/2007,12:38,1437.75,1437.75,1437.25,1437.75,2164,1718,3882.00
11/19/2007,12:39,1437.50,1438.50,1437.25,1438.50,1512,626,2138.00
11/19/2007,12:40,1438.50,1439.75,1438.00,1439.75,2603,912,3515.00
11/19/2007,12:41,1439.50,1439.75,1438.50,1438.75,1351,1207,2558.00
11/19/2007,12:42,1438.75,1439.00,1438.50,1438.50,397,121,518.00
11/19/2007,12:43,1438.50,1438.75,1438.25,1438.25,295,1069,1364.00
11/19/2007,12:44,1438.50,1438.50,1437.25,1437.25,245,1782,2027.00
11/19/2007,12:45,1437.50,1437.75,1436.00,1437.00,2298,3618,5916.00
11/19/2007,12:46,1436.75,1438.50,1436.75,1438.25,1715,604,2319.00
11/19/2007,12:47,1438.25,1438.50,1437.00,1437.75,481,1152,1633.00
11/19/2007,12:48,1438.00,1438.50,1437.75,1438.25,457,44,501.00
11/19/2007,12:49,1438.50,1438.75,1437.75,1438.25,963,686,1649.00
11/19/2007,12:50,1438.00,1438.00,1436.75,1437.50,699,1878,2577.00
11/19/2007,12:51,1437.25,1437.50,1437.25,1437.50,174,184,358.00
11/19/2007,12:52,1437.50,1438.75,1437.50,1437.50,977,1553,2530.00
11/19/2007,12:53,1437.50,1438.50,1437.25,1438.00,1155,488,1643.00
11/19/2007,12:54,1438.00,1438.00,1435.50,1435.75,855,4113,4968.00
11/19/2007,12:55,1435.75,1436.75,1435.75,1436.25,1649,1493,3142.00
11/19/2007,12:56,1436.00,1436.25,1435.25,1435.25,1325,2861,4186.00
11/19/2007,12:57,1435.25,1436.75,1435.00,1435.75,2472,1609,4081.00
11/19/2007,12:58,1436.00,1436.75,1435.25,1436.00,2384,1330,3714.00
11/19/2007,12:59,1436.00,1436.00,1433.25,1434.50,2720,7898,10618.00
11/19/2007,13:00,1434.75,1435.00,1434.00,1434.75,1273,1824,3097.00
11/19/2007,13:01,1434.75,1435.00,1434.00,1434.25,1631,1931,3562.00
11/19/2007,13:02,1434.25,1435.50,1434.00,1434.50,2220,3152,5372.00
11/19/2007,13:03,1434.50,1435.75,1434.25,1435.50,2372,1219,3591.00
11/19/2007,13:04,1435.75,1436.75,1435.50,1436.50,3163,1887,5050.00
11/19/2007,13:05,1436.50,1437.25,1436.25,1436.50,1313,1124,2437.00
11/19/2007,13:06,1436.25,1436.25,1434.75,1434.75,968,2154,3122.00
11/19/2007,13:07,1434.75,1437.50,1434.50,1437.50,1990,614,2604.00
11/19/2007,13:08,1437.25,1437.25,1436.00,1436.25,1149,1082,2231.00
11/19/2007,13:09,1436.25,1438.50,1436.25,1438.25,3402,1433,4835.00
11/19/2007,13:10,1438.00,1439.50,1437.75,1439.25,3768,1815,5583.00
11/19/2007,13:11,1439.25,1440.25,1438.75,1439.50,6187,1468,7655.00
11/19/2007,13:12,1439.50,1439.75,1439.25,1439.25,1672,1034,2706.00
11/19/2007,13:13,1439.25,1440.25,1439.00,1440.00,2535,1343,3878.00
11/19/2007,13:14,1440.00,1441.75,1439.50,1441.25,7842,3914,11756.00
11/19/2007,13:15,1441.00,1441.25,1440.00,1440.50,1728,2617,4345.00
11/19/2007,13:16,1440.50,1440.50,1438.25,1438.75,2505,4615,7120.00
11/19/2007,13:17,1439.00,1439.00,1438.00,1438.50,1918,2132,4050.00
11/19/2007,13:18,1438.75,1439.25,1438.25,1439.00,754,644,1398.00
11/19/2007,13:19,1439.25,1440.00,1438.50,1440.00,1088,508,1596.00
11/19/2007,13:20,1440.00,1443.00,1440.00,1442.25,9526,4504,14030.00
11/19/2007,13:21,1442.25,1443.00,1442.00,1443.00,4706,1828,6534.00
11/19/2007,13:22,1443.00,1443.50,1442.50,1443.00,4650,2172,6822.00
11/19/2007,13:23,1443.00,1443.50,1441.00,1441.25,2200,4079,6279.00
11/19/2007,13:24,1441.00,1441.75,1440.50,1441.50,1562,2785,4347.00
11/19/2007,13:25,1441.25,1443.50,1441.25,1442.50,3414,2145,5559.00
11/19/2007,13:26,1442.50,1442.75,1441.50,1442.00,886,810,1696.00
11/19/2007,13:27,1442.25,1444.25,1442.00,1443.25,5142,1885,7027.00
11/19/2007,13:28,1443.25,1443.75,1442.25,1443.25,1895,1369,3264.00
11/19/2007,13:29,1443.25,1444.25,1442.25,1443.00,2231,3082,5313.00
11/19/2007,13:30,1443.00,1444.00,1442.75,1444.00,1519,611,2130.00
11/19/2007,13:31,1443.75,1444.50,1443.25,1444.00,1589,2768,4357.00
11/19/2007,13:32,1443.75,1444.00,1443.25,1443.50,578,1648,2226.00
11/19/2007,13:33,1443.50,1443.75,1443.25,1443.25,194,885,1079.00
11/19/2007,13:34,1443.25,1443.50,1441.00,1441.50,1227,5519,6746.00
11/19/2007,13:35,1441.50,1442.50,1441.25,1441.50,1421,2262,3683.00
11/19/2007,13:36,1441.75,1442.25,1441.50,1441.75,1325,392,1717.00
11/19/2007,13:37,1442.00,1442.50,1442.00,1442.25,648,186,834.00
11/19/2007,13:38,1442.25,1442.50,1441.75,1442.25,486,320,806.00
11/19/2007,13:39,1442.25,1443.75,1441.75,1443.50,1696,348,2044.00
11/19/2007,13:40,1443.50,1444.00,1443.25,1443.50,1448,1677,3125.00
11/19/2007,13:41,1443.50,1445.00,1443.50,1445.00,4386,1518,5904.00
11/19/2007,13:42,1445.00,1446.25,1444.75,1445.25,6319,4532,10851.00
11/19/2007,13:43,1445.50,1446.25,1445.25,1445.75,3904,3205,7109.00
11/19/2007,13:44,1445.75,1447.50,1445.50,1446.75,8665,6593,15258.00
11/19/2007,13:45,1446.75,1447.00,1445.25,1445.50,2532,4342,6874.00
11/19/2007,13:46,1445.50,1446.00,1444.50,1444.75,1715,4187,5902.00
11/19/2007,13:47,1444.50,1445.75,1444.50,1445.25,2186,1256,3442.00
11/19/2007,13:48,1445.25,1446.00,1444.50,1445.25,1332,1809,3141.00
11/19/2007,13:49,1445.25,1445.25,1444.50,1445.00,354,765,1119.00
11/19/2007,13:50,1445.00,1446.25,1444.50,1445.50,2227,3159,5386.00
11/19/2007,13:51,1445.50,1445.75,1443.75,1444.00,384,2650,3034.00
11/19/2007,13:52,1443.75,1444.00,1442.75,1443.00,1146,3163,4309.00
11/19/2007,13:53,1443.00,1444.25,1442.75,1443.50,1281,1684,2965.00
11/19/2007,13:54,1443.50,1443.75,1442.50,1443.25,730,1967,2697.00
11/19/2007,13:55,1443.00,1443.25,1441.75,1442.25,1774,3917,5691.00
11/19/2007,13:56,1442.25,1442.50,1441.50,1442.00,1715,2639,4354.00
11/19/2007,13:57,1442.00,1442.25,1441.50,1442.00,1131,2002,3133.00
11/19/2007,13:58,1442.00,1442.50,1441.75,1442.25,1621,442,2063.00
11/19/2007,13:59,1442.25,1442.50,1441.75,1441.75,713,787,1500.00
11/19/2007,14:00,1441.75,1442.25,1441.00,1442.00,2439,2905,5344.00
11/19/2007,14:01,1442.00,1442.25,1441.25,1441.50,719,2012,2731.00
11/19/2007,14:02,1441.25,1441.50,1439.75,1439.75,1450,6043,7493.00
11/19/2007,14:03,1439.50,1440.00,1438.75,1438.75,1827,3823,5650.00
11/19/2007,14:04,1438.75,1440.00,1438.00,1440.00,4740,3430,8170.00
11/19/2007,14:05,1439.75,1440.00,1438.75,1439.00,2131,4791,6922.00
11/19/2007,14:06,1439.00,1440.25,1438.75,1439.50,3243,1505,4748.00
11/19/2007,14:07,1439.50,1440.50,1439.50,1440.50,2170,351,2521.00
11/19/2007,14:08,1440.25,1440.50,1438.75,1439.50,778,2233,3011.00
11/19/2007,14:09,1439.25,1441.00,1439.25,1440.75,2018,950,2968.00
11/19/2007,14:10,1440.75,1440.75,1438.75,1438.75,779,3882,4661.00
11/19/2007,14:11,1438.75,1438.75,1437.50,1437.50,1536,4350,5886.00
11/19/2007,14:12,1437.50,1438.75,1437.50,1437.50,2196,2084,4280.00
11/19/2007,14:13,1437.75,1438.75,1437.00,1437.75,2232,2906,5138.00
11/19/2007,14:14,1437.75,1439.75,1437.75,1439.75,1932,665,2597.00
11/19/2007,14:15,1439.50,1439.75,1437.75,1438.00,590,1861,2451.00
11/19/2007,14:16,1438.00,1440.00,1438.00,1439.25,3112,2314,5426.00
11/19/2007,14:17,1439.50,1441.00,1439.00,1440.50,1977,1160,3137.00
11/19/2007,14:18,1440.50,1440.75,1439.00,1439.25,838,2061,2899.00
11/19/2007,14:19,1439.00,1440.00,1439.00,1439.25,1079,817,1896.00
11/19/2007,14:20,1439.50,1440.50,1439.00,1439.25,1249,1765,3014.00
11/19/2007,14:21,1439.25,1440.75,1439.00,1440.25,1394,1471,2865.00
11/19/2007,14:22,1440.25,1440.75,1439.50,1440.25,778,1126,1904.00
11/19/2007,14:23,1440.25,1442.50,1440.25,1442.50,5290,2085,7375.00
11/19/2007,14:24,1442.50,1444.50,1442.00,1443.50,7177,6056,13233.00
11/19/2007,14:25,1443.75,1444.25,1442.75,1443.25,2021,3168,5189.00
11/19/2007,14:26,1443.00,1443.25,1441.25,1442.00,1932,4177,6109.00
11/19/2007,14:27,1441.75,1442.50,1441.50,1442.00,1660,1868,3528.00
11/19/2007,14:28,1442.00,1443.00,1442.00,1443.00,1129,120,1249.00
11/19/2007,14:29,1443.00,1444.75,1443.00,1443.75,3065,2335,5400.00
11/19/2007,14:30,1443.75,1444.00,1442.00,1442.25,1999,2677,4676.00
11/19/2007,14:31,1441.75,1443.50,1441.75,1443.00,1546,1008,2554.00
11/19/2007,14:32,1443.25,1443.25,1440.50,1440.50,1174,3035,4209.00
11/19/2007,14:33,1440.75,1442.75,1440.50,1441.75,2040,2294,4334.00
11/19/2007,14:34,1441.75,1442.25,1440.25,1440.50,1740,3517,5257.00
11/19/2007,14:35,1440.50,1440.75,1438.25,1438.75,2598,7098,9696.00
11/19/2007,14:36,1438.75,1440.00,1438.25,1439.00,2425,2661,5086.00
11/19/2007,14:37,1439.00,1439.50,1438.50,1438.75,1849,2326,4175.00
11/19/2007,14:38,1438.75,1439.50,1438.75,1439.25,716,710,1426.00
11/19/2007,14:39,1439.50,1439.75,1438.25,1439.25,1509,2700,4209.00
11/19/2007,14:40,1439.25,1439.50,1438.25,1438.50,873,1921,2794.00
11/19/2007,14:41,1438.50,1438.75,1436.00,1436.25,4762,9582,14344.00
11/19/2007,14:42,1436.25,1437.25,1436.00,1436.75,3233,3446,6679.00
11/19/2007,14:43,1436.75,1437.75,1436.75,1437.00,2184,1559,3743.00
11/19/2007,14:44,1437.00,1437.25,1436.00,1436.00,855,2313,3168.00
11/19/2007,14:45,1436.00,1436.25,1435.50,1436.25,4622,5898,10520.00
11/19/2007,14:46,1436.25,1436.50,1435.25,1435.75,2452,3809,6261.00
11/19/2007,14:47,1435.50,1436.00,1435.00,1435.75,4313,2127,6440.00
11/19/2007,14:48,1436.00,1437.00,1435.75,1436.50,4173,2211,6384.00
11/19/2007,14:49,1436.50,1437.50,1436.25,1437.50,2290,734,3024.00
11/19/2007,14:50,1437.50,1437.50,1436.25,1436.25,723,2459,3182.00
11/19/2007,14:51,1436.25,1436.75,1435.50,1436.75,5096,2378,7474.00
11/19/2007,14:52,1436.50,1437.25,1436.50,1436.75,3801,2746,6547.00
11/19/2007,14:53,1436.50,1438.00,1436.50,1437.25,6847,2038,8885.00
11/19/2007,14:54,1437.50,1438.50,1437.25,1438.00,3602,1373,4975.00
11/19/2007,14:55,1438.25,1438.50,1437.25,1438.00,2160,1794,3954.00
11/19/2007,14:56,1438.00,1439.00,1438.00,1438.50,3412,2873,6285.00
11/19/2007,14:57,1438.50,1438.75,1438.00,1438.50,2143,2075,4218.00
11/19/2007,14:58,1438.50,1438.50,1437.50,1437.50,800,2919,3719.00
11/19/2007,14:59,1437.50,1437.75,1437.00,1437.50,4288,4990,9278.00
11/19/2007,15:00,1437.50,1438.00,1436.50,1437.00,8110,11674,19784.00
11/19/2007,15:01,1437.00,1438.00,1436.25,1437.00,12106,13710,25816.00
11/19/2007,15:02,1437.00,1438.00,1437.00,1437.50,3407,3336,6743.00
11/19/2007,15:03,1437.75,1438.00,1437.25,1437.50,1590,4075,5665.00
11/19/2007,15:04,1437.50,1437.50,1437.25,1437.25,1261,989,2250.00
11/19/2007,15:05,1437.25,1437.50,1436.75,1436.75,1944,2535,4479.00
11/19/2007,15:06,1437.00,1437.75,1436.75,1437.50,3320,1091,4411.00
11/19/2007,15:07,1437.75,1437.75,1437.00,1437.25,768,1908,2676.00
11/19/2007,15:08,1437.25,1437.50,1437.25,1437.50,1240,172,1412.00
11/19/2007,15:09,1437.50,1438.00,1437.25,1438.00,1356,2717,4073.00
11/19/2007,15:10,1438.00,1438.25,1436.75,1437.25,2328,3641,5969.00
11/19/2007,15:11,1437.00,1437.50,1437.00,1437.50,635,946,1581.00
11/19/2007,15:12,1437.25,1437.50,1437.25,1437.50,170,450,620.00
11/19/2007,15:13,1437.50,1437.75,1436.75,1436.75,1608,1830,3438.00
11/19/2007,15:14,1436.75,1437.25,1436.50,1437.00,1407,1484,2891.00
11/19/2007,15:15,1437.00,1438.50,1436.75,1438.25,6252,3187,9439.00
11/19/2007,15:31,1438.50,1439.25,1438.25,1438.50,258,404,662.00
11/19/2007,15:32,1438.75,1439.00,1438.50,1438.75,486,61,547.00
11/19/2007,15:33,1439.00,1439.00,1438.75,1438.75,7,201,208.00
11/19/2007,15:34,1439.00,1439.50,1438.75,1439.00,214,114,328.00
11/19/2007,15:35,1439.00,1439.25,1438.75,1438.75,161,141,302.00
11/19/2007,15:36,1438.75,1438.75,1438.75,1438.75,0,338,338.00
11/19/2007,15:37,1438.50,1439.00,1438.50,1438.75,90,158,248.00
11/19/2007,15:38,1438.75,1439.00,1438.25,1439.00,395,458,853.00
11/19/2007,15:39,1438.75,1439.25,1438.75,1439.00,182,124,306.00
11/19/2007,15:40,1439.00,1439.00,1438.75,1438.75,25,200,225.00
11/19/2007,15:41,1438.75,1438.75,1438.50,1438.50,100,240,340.00
11/19/2007,15:42,1438.50,1438.50,1438.25,1438.50,158,96,254.00
11/19/2007,15:43,1438.50,1438.50,1438.25,1438.50,20,1,21.00
11/19/2007,15:44,1438.75,1438.75,1438.25,1438.50,2,112,114.00
11/19/2007,15:45,1438.50,1438.50,1438.25,1438.50,75,10,85.00
11/19/2007,15:46,1438.50,1438.75,1438.50,1438.50,107,30,137.00
11/19/2007,15:47,1438.75,1438.75,1438.75,1438.75,45,0,45.00
11/19/2007,15:48,1438.75,1439.00,1438.75,1438.75,38,9,47.00
11/19/2007,15:49,1438.75,1438.75,1438.50,1438.75,6,96,102.00
11/19/2007,15:50,1438.50,1439.00,1438.50,1438.75,359,16,375.00
11/19/2007,15:51,1438.50,1438.75,1438.50,1438.75,2,1,3.00
11/19/2007,15:52,1438.50,1438.50,1437.75,1438.00,75,598,673.00
11/19/2007,15:53,1437.75,1438.25,1437.75,1438.25,268,29,297.00
11/19/2007,15:54,1438.25,1438.50,1438.25,1438.50,28,5,33.00
11/19/2007,15:55,1438.50,1438.75,1438.50,1438.50,34,36,70.00
11/19/2007,15:56,1438.50,1438.50,1438.50,1438.50,0,20,20.00
11/19/2007,15:57,1438.50,1438.75,1438.00,1438.25,8,85,93.00
11/19/2007,15:58,1438.25,1438.25,1438.25,1438.25,23,0,23.00
11/19/2007,15:59,1438.25,1438.25,1438.00,1438.25,3,1,4.00
11/19/2007,16:00,1438.25,1438.50,1438.25,1438.50,66,1,67.00
11/19/2007,17:01,1438.75,1439.25,1438.75,1438.75,382,63,445.00
11/19/2007,17:02,1438.75,1439.00,1438.75,1439.00,39,6,45.00
11/19/2007,17:03,1439.00,1439.00,1438.75,1438.75,5,78,83.00
11/19/2007,17:04,1438.75,1438.75,1438.75,1438.75,0,55,55.00
11/19/2007,17:05,1439.00,1439.25,1439.00,1439.25,75,0,75.00
11/19/2007,17:06,1439.25,1439.25,1439.00,1439.00,6,53,59.00
11/19/2007,17:07,1439.25,1440.00,1439.00,1440.00,657,12,669.00
11/19/2007,17:08,1440.00,1440.00,1439.75,1439.75,5,6,11.00
11/19/2007,17:09,1440.00,1440.00,1440.00,1440.00,36,0,36.00
11/19/2007,17:10,1440.00,1440.75,1440.00,1440.50,71,1,72.00
11/19/2007,17:11,1440.75,1440.75,1440.25,1440.50,4,11,15.00
11/19/2007,17:12,1440.25,1440.50,1440.25,1440.50,33,25,58.00
11/19/2007,17:13,1440.50,1441.00,1440.50,1441.00,132,60,192.00
11/19/2007,17:14,1441.00,1441.00,1440.75,1440.75,22,11,33.00
11/19/2007,17:15,1440.75,1441.00,1440.50,1440.75,25,111,136.00
11/19/2007,17:16,1440.75,1441.00,1440.75,1441.00,51,7,58.00
11/19/2007,17:17,1440.75,1440.75,1440.75,1440.75,0,5,5.00
11/19/2007,17:18,1440.75,1440.75,1440.75,1440.75,0,70,70.00
11/19/2007,17:19,1440.75,1441.00,1440.75,1441.00,24,15,39.00
11/19/2007,17:20,1440.75,1441.00,1440.75,1441.00,3,7,10.00
11/19/2007,17:21,1441.00,1441.00,1440.75,1440.75,1,15,16.00
11/19/2007,17:22,1441.00,1441.00,1440.75,1440.75,8,13,21.00
11/19/2007,17:23,1440.75,1441.00,1440.75,1441.00,3,30,33.00
11/19/2007,17:24,1441.00,1441.00,1440.75,1440.75,22,34,56.00
11/19/2007,17:25,1440.75,1440.75,1440.75,1440.75,0,51,51.00
11/19/2007,17:26,1441.00,1441.00,1440.75,1440.75,1,1,2.00
11/19/2007,17:27,1440.75,1440.75,1440.75,1440.75,0,12,12.00
11/19/2007,17:28,1440.75,1440.75,1440.75,1440.75,0,36,36.00
11/19/2007,17:29,1440.75,1440.75,1440.75,1440.75,0,6,6.00
11/19/2007,17:31,1441.00,1441.00,1440.75,1440.75,11,6,17.00
11/19/2007,17:32,1440.75,1441.00,1440.75,1440.75,4,16,20.00
11/19/2007,17:34,1440.75,1440.75,1440.75,1440.75,0,22,22.00
11/19/2007,17:35,1441.00,1441.00,1441.00,1441.00,15,0,15.00
11/19/2007,17:36,1440.75,1440.75,1440.75,1440.75,0,74,74.00
11/19/2007,17:37,1440.75,1440.75,1440.75,1440.75,0,21,21.00
11/19/2007,17:39,1440.75,1441.50,1440.75,1441.25,354,44,398.00
11/19/2007,17:40,1441.50,1441.75,1441.25,1441.75,253,15,268.00
11/19/2007,17:41,1441.50,1441.75,1441.25,1441.75,503,54,557.00
11/19/2007,17:42,1441.75,1442.00,1441.75,1441.75,49,4,53.00
11/19/2007,17:43,1441.75,1442.25,1441.75,1442.00,156,58,214.00
11/19/2007,17:44,1442.25,1442.25,1442.00,1442.00,12,12,24.00
11/19/2007,17:45,1442.00,1442.25,1442.00,1442.25,26,31,57.00
11/19/2007,17:46,1442.25,1442.50,1442.00,1442.50,36,15,51.00
11/19/2007,17:47,1442.25,1442.50,1442.00,1442.25,37,101,138.00
11/19/2007,17:48,1442.25,1442.25,1442.00,1442.00,0,25,25.00
11/19/2007,17:49,1442.00,1442.25,1442.00,1442.00,2,77,79.00
11/19/2007,17:50,1441.75,1442.25,1441.75,1442.25,72,4,76.00
11/19/2007,17:51,1442.00,1442.00,1441.75,1442.00,7,105,112.00
11/19/2007,17:52,1442.00,1442.00,1441.75,1441.75,13,2,15.00
11/19/2007,17:53,1441.75,1442.00,1441.75,1442.00,20,22,42.00
11/19/2007,17:54,1441.75,1441.75,1441.75,1441.75,0,55,55.00
11/19/2007,17:55,1441.75,1441.75,1441.50,1441.50,0,45,45.00
11/19/2007,17:56,1441.50,1441.50,1441.00,1441.00,55,181,236.00
11/19/2007,17:57,1441.25,1441.25,1441.25,1441.25,12,0,12.00
11/19/2007,17:58,1441.50,1441.50,1441.50,1441.50,81,0,81.00
11/19/2007,17:59,1441.50,1441.75,1441.50,1441.50,91,9,100.00
11/19/2007,18:00,1441.50,1441.75,1441.50,1441.75,100,3,103.00
11/19/2007,18:01,1442.00,1442.00,1441.75,1441.75,3,22,25.00
11/19/2007,18:02,1441.75,1441.75,1441.75,1441.75,0,27,27.00
11/19/2007,18:03,1441.75,1442.25,1441.75,1442.00,178,123,301.00
11/19/2007,18:04,1442.00,1442.25,1441.75,1441.75,112,230,342.00
11/19/2007,18:05,1441.75,1442.25,1441.75,1442.25,209,14,223.00
11/19/2007,18:06,1442.25,1442.25,1442.00,1442.00,55,10,65.00
11/19/2007,18:07,1442.00,1442.25,1442.00,1442.25,26,13,39.00
11/19/2007,18:08,1442.25,1442.50,1442.00,1442.25,32,11,43.00
11/19/2007,18:09,1442.25,1442.50,1442.25,1442.50,2,6,8.00
11/19/2007,18:10,1442.25,1442.50,1442.25,1442.50,1,10,11.00
11/19/2007,18:11,1442.50,1442.50,1442.25,1442.25,1,66,67.00
11/19/2007,18:12,1442.25,1442.25,1442.00,1442.00,3,74,77.00
11/19/2007,18:13,1442.00,1442.00,1442.00,1442.00,0,33,33.00
11/19/2007,18:14,1442.25,1442.25,1442.00,1442.00,2,5,7.00
11/19/2007,18:15,1442.00,1442.25,1442.00,1442.25,1,12,13.00
11/19/2007,18:16,1442.25,1442.25,1442.00,1442.00,23,68,91.00
11/19/2007,18:17,1442.00,1442.00,1441.50,1441.50,0,84,84.00
11/19/2007,18:18,1441.75,1441.75,1441.75,1441.75,34,0,34.00
11/19/2007,18:19,1441.75,1442.00,1441.50,1441.75,12,2,14.00
11/19/2007,18:20,1441.75,1441.75,1441.50,1441.50,2,38,40.00
11/19/2007,18:21,1441.50,1441.50,1441.50,1441.50,0,28,28.00
11/19/2007,18:22,1441.50,1441.50,1441.50,1441.50,0,48,48.00
11/19/2007,18:23,1441.50,1441.50,1441.50,1441.50,0,13,13.00
11/19/2007,18:24,1441.50,1441.75,1441.50,1441.75,3,10,13.00
11/19/2007,18:25,1441.50,1441.75,1441.50,1441.75,35,1,36.00
11/19/2007,18:26,1441.75,1441.75,1441.75,1441.75,1,0,1.00
11/19/2007,18:27,1441.75,1441.75,1441.50,1441.50,1,40,41.00
11/19/2007,18:28,1441.50,1441.50,1441.50,1441.50,0,22,22.00
11/19/2007,18:29,1441.50,1441.75,1441.50,1441.50,8,8,16.00
11/19/2007,18:31,1441.50,1441.50,1441.50,1441.50,0,6,6.00
11/19/2007,18:32,1441.25,1441.50,1441.25,1441.25,3,61,64.00
11/19/2007,18:33,1441.25,1441.25,1441.25,1441.25,0,27,27.00
11/19/2007,18:34,1441.25,1441.50,1441.25,1441.25,2,7,9.00
11/19/2007,18:35,1441.25,1441.50,1441.00,1441.25,13,16,29.00
11/19/2007,18:36,1441.50,1441.50,1441.25,1441.25,4,1,5.00
11/19/2007,18:37,1441.25,1441.25,1441.25,1441.25,0,21,21.00
11/19/2007,18:38,1441.25,1441.25,1441.00,1441.00,3,83,86.00
11/19/2007,18:39,1441.00,1441.25,1440.75,1441.25,6,10,16.00
11/19/2007,18:40,1441.00,1441.00,1440.75,1441.00,2,2,4.00
11/19/2007,18:41,1441.25,1441.25,1441.00,1441.00,3,4,7.00
11/19/2007,18:42,1440.75,1441.00,1440.75,1441.00,52,196,248.00
11/19/2007,18:44,1440.75,1441.00,1440.75,1441.00,1,10,11.00
11/19/2007,18:45,1440.75,1440.75,1440.75,1440.75,0,10,10.00
11/19/2007,18:46,1440.50,1440.75,1440.50,1440.75,4,11,15.00
11/19/2007,18:47,1440.75,1440.75,1440.50,1440.75,12,28,40.00
11/19/2007,18:48,1440.75,1440.75,1440.50,1440.50,1,7,8.00
11/19/2007,18:49,1440.50,1440.75,1440.50,1440.75,1,1,2.00
11/19/2007,18:50,1440.50,1440.50,1440.25,1440.25,2,33,35.00
11/19/2007,18:51,1440.50,1440.50,1440.25,1440.50,42,41,83.00
11/19/2007,18:52,1440.25,1440.25,1440.25,1440.25,0,5,5.00
11/19/2007,18:53,1440.25,1440.50,1440.25,1440.50,72,3,75.00
11/19/2007,18:54,1440.50,1440.75,1440.50,1440.75,59,0,59.00
11/19/2007,18:55,1440.50,1440.75,1440.50,1440.75,82,50,132.00
11/19/2007,18:56,1440.75,1441.00,1440.75,1441.00,28,37,65.00
11/19/2007,18:57,1440.75,1441.00,1440.75,1441.00,71,10,81.00
11/19/2007,18:58,1441.00,1441.75,1441.00,1441.75,136,1,137.00
11/19/2007,18:59,1441.75,1442.00,1441.75,1441.75,81,11,92.00
11/19/2007,19:00,1441.50,1441.75,1441.50,1441.75,39,23,62.00
11/19/2007,19:01,1442.00,1442.00,1441.75,1441.75,6,10,16.00
11/19/2007,19:02,1441.75,1441.75,1441.50,1441.50,0,45,45.00
11/19/2007,19:03,1441.50,1441.75,1441.25,1441.25,27,144,171.00
11/19/2007,19:04,1441.25,1441.50,1441.25,1441.50,11,10,21.00
11/19/2007,19:05,1441.25,1441.25,1441.00,1441.00,31,41,72.00
11/19/2007,19:06,1441.00,1441.50,1441.00,1441.50,42,73,115.00
11/19/2007,19:07,1441.25,1441.25,1441.25,1441.25,0,7,7.00
11/19/2007,19:08,1441.50,1441.50,1441.25,1441.25,1,1,2.00
11/19/2007,19:09,1441.25,1441.50,1441.25,1441.25,50,6,56.00
11/19/2007,19:10,1441.25,1441.25,1441.00,1441.00,0,21,21.00
11/19/2007,19:12,1441.00,1441.00,1441.00,1441.00,0,5,5.00
11/19/2007,19:15,1441.00,1441.00,1441.00,1441.00,0,1,1.00
11/19/2007,19:16,1441.00,1441.25,1441.00,1441.25,5,1,6.00
11/19/2007,19:17,1441.00,1441.00,1441.00,1441.00,0,39,39.00
11/19/2007,19:18,1441.00,1441.00,1441.00,1441.00,0,5,5.00
11/19/2007,19:19,1441.00,1441.25,1441.00,1441.00,1,10,11.00
11/19/2007,19:20,1440.75,1440.75,1440.25,1440.75,17,93,110.00
11/19/2007,19:21,1440.50,1440.75,1440.50,1440.50,22,52,74.00
11/19/2007,19:22,1440.50,1440.50,1440.50,1440.50,0,16,16.00
11/19/2007,19:24,1440.50,1440.50,1440.50,1440.50,0,2,2.00
11/19/2007,19:25,1440.50,1440.50,1440.50,1440.50,0,70,70.00
11/19/2007,19:26,1440.75,1440.75,1440.75,1440.75,2,0,2.00
11/19/2007,19:28,1440.50,1440.75,1440.50,1440.75,4,24,28.00
11/19/2007,19:29,1440.75,1440.75,1440.75,1440.75,4,0,4.00
11/19/2007,19:30,1440.75,1440.75,1440.75,1440.75,2,0,2.00
11/19/2007,19:31,1440.75,1440.75,1440.50,1440.50,5,1,6.00
11/19/2007,19:33,1440.50,1440.75,1440.50,1440.50,17,84,101.00
11/19/2007,19:34,1440.50,1440.50,1440.50,1440.50,0,65,65.00
11/19/2007,19:35,1440.50,1440.50,1440.50,1440.50,0,27,27.00
11/19/2007,19:36,1440.50,1440.50,1440.00,1440.25,15,19,34.00
11/19/2007,19:37,1440.50,1441.00,1440.50,1440.75,57,3,60.00
11/19/2007,19:38,1441.00,1441.00,1440.50,1440.50,4,59,63.00
11/19/2007,19:39,1440.50,1440.75,1440.25,1440.50,6,67,73.00
11/19/2007,19:40,1440.25,1440.50,1440.25,1440.50,118,6,124.00
11/19/2007,19:41,1440.50,1440.50,1440.50,1440.50,53,0,53.00
11/19/2007,19:43,1440.50,1440.50,1440.25,1440.25,4,12,16.00
11/19/2007,19:44,1440.25,1440.25,1440.00,1440.25,1,4,5.00
11/19/2007,19:45,1440.00,1440.00,1440.00,1440.00,0,45,45.00
11/19/2007,19:46,1440.00,1440.00,1440.00,1440.00,0,8,8.00
11/19/2007,19:47,1440.00,1440.00,1440.00,1440.00,0,4,4.00
11/19/2007,19:48,1440.25,1440.25,1440.25,1440.25,2,0,2.00
11/19/2007,19:49,1440.00,1440.00,1439.75,1440.00,2,22,24.00
11/19/2007,19:50,1440.00,1440.00,1440.00,1440.00,2,0,2.00
11/19/2007,19:51,1439.75,1439.75,1439.75,1439.75,0,10,10.00
11/19/2007,19:52,1439.75,1439.75,1439.25,1439.25,0,129,129.00
11/19/2007,19:53,1439.25,1439.50,1439.25,1439.50,2,11,13.00
11/19/2007,19:54,1439.25,1439.25,1438.75,1438.75,3,68,71.00
11/19/2007,19:55,1438.75,1438.75,1438.50,1438.50,17,88,105.00
11/19/2007,19:56,1438.50,1438.75,1438.25,1438.75,2,56,58.00
11/19/2007,19:57,1438.75,1439.00,1438.75,1438.75,37,10,47.00
11/19/2007,19:58,1439.00,1439.00,1438.75,1438.75,37,38,75.00
11/19/2007,19:59,1439.00,1439.00,1439.00,1439.00,4,0,4.00
11/19/2007,20:00,1439.00,1439.50,1439.00,1439.00,24,69,93.00
11/19/2007,20:01,1439.00,1439.50,1439.00,1439.50,132,2,134.00
11/19/2007,20:02,1439.25,1439.25,1439.00,1439.25,1,21,22.00
11/19/2007,20:03,1439.25,1439.50,1439.25,1439.50,61,0,61.00
11/19/2007,20:04,1439.25,1439.50,1439.25,1439.50,3,2,5.00
11/19/2007,20:05,1439.50,1439.50,1439.25,1439.25,8,1,9.00
11/19/2007,20:06,1439.25,1439.25,1439.25,1439.25,0,1,1.00
11/19/2007,20:07,1439.00,1439.25,1439.00,1439.00,2,16,18.00
11/19/2007,20:09,1439.00,1439.00,1438.75,1438.75,0,33,33.00
11/19/2007,20:10,1438.75,1439.00,1438.75,1439.00,12,32,44.00
11/19/2007,20:11,1438.75,1439.25,1438.75,1439.25,17,1,18.00
11/19/2007,20:12,1439.00,1439.25,1439.00,1439.25,1,1,2.00
11/19/2007,20:14,1439.25,1439.25,1439.25,1439.25,5,0,5.00
11/19/2007,20:15,1439.00,1439.25,1439.00,1439.25,15,1,16.00
11/19/2007,20:16,1439.25,1439.25,1439.00,1439.00,5,1,6.00
11/19/2007,20:17,1439.25,1439.50,1439.00,1439.00,60,18,78.00
11/19/2007,20:18,1438.75,1438.75,1438.00,1438.25,3,352,355.00
11/19/2007,20:19,1438.00,1438.00,1437.75,1437.75,15,55,70.00
11/19/2007,20:20,1438.00,1438.25,1437.75,1438.00,24,5,29.00
11/19/2007,20:21,1437.75,1438.00,1437.75,1438.00,8,6,14.00
11/19/2007,20:22,1438.00,1438.25,1438.00,1438.25,4,0,4.00
11/19/2007,20:23,1438.00,1438.25,1437.75,1437.75,2,20,22.00
11/19/2007,20:24,1438.00,1438.00,1437.75,1437.75,5,5,10.00
11/19/2007,20:25,1437.75,1437.75,1437.75,1437.75,0,1,1.00
11/19/2007,20:26,1438.00,1438.00,1437.75,1438.00,17,6,23.00
11/19/2007,20:27,1438.00,1438.00,1438.00,1438.00,49,0,49.00
11/19/2007,20:28,1438.25,1438.75,1438.25,1438.50,60,3,63.00
11/19/2007,20:29,1438.50,1438.50,1438.50,1438.50,0,3,3.00
11/19/2007,20:30,1438.50,1438.50,1438.50,1438.50,0,2,2.00
11/19/2007,20:31,1438.50,1438.75,1438.50,1438.50,5,9,14.00
11/19/2007,20:33,1438.50,1438.50,1438.50,1438.50,0,5,5.00
11/19/2007,20:34,1438.75,1438.75,1438.75,1438.75,16,0,16.00
11/19/2007,20:35,1438.75,1438.75,1438.75,1438.75,11,0,11.00
11/19/2007,20:36,1438.50,1438.50,1438.50,1438.50,0,75,75.00
11/19/2007,20:37,1438.75,1438.75,1438.75,1438.75,8,0,8.00
11/19/2007,20:38,1439.00,1439.25,1439.00,1439.25,40,3,43.00
11/19/2007,20:39,1439.25,1440.00,1439.25,1439.75,74,19,93.00
11/19/2007,20:40,1439.75,1440.00,1439.75,1439.75,35,7,42.00
11/19/2007,20:41,1440.00,1440.00,1440.00,1440.00,6,0,6.00
11/19/2007,20:42,1440.00,1440.50,1440.00,1440.25,64,1,65.00
11/19/2007,20:43,1440.25,1440.50,1440.25,1440.50,26,1,27.00
11/19/2007,20:44,1440.50,1441.50,1440.50,1441.50,110,0,110.00
11/19/2007,20:45,1441.50,1441.50,1440.75,1440.75,15,33,48.00
11/19/2007,20:46,1440.50,1440.50,1440.00,1440.00,0,42,42.00
11/19/2007,20:47,1440.25,1440.75,1440.25,1440.50,61,3,64.00
11/19/2007,20:48,1440.25,1440.25,1440.00,1440.00,0,56,56.00
11/19/2007,20:49,1439.75,1439.75,1439.50,1439.50,1,16,17.00
11/19/2007,20:51,1439.75,1440.00,1439.75,1440.00,101,0,101.00
11/19/2007,20:52,1440.00,1440.00,1439.75,1439.75,2,5,7.00
11/19/2007,20:53,1439.75,1440.00,1439.75,1440.00,2,5,7.00
11/19/2007,20:54,1439.75,1439.75,1439.50,1439.75,5,10,15.00
11/19/2007,20:55,1439.75,1439.75,1439.75,1439.75,1,0,1.00
11/19/2007,20:57,1440.00,1440.00,1440.00,1440.00,11,0,11.00
11/19/2007,20:58,1440.00,1440.00,1440.00,1440.00,6,0,6.00
11/19/2007,20:59,1440.00,1440.25,1440.00,1440.25,57,0,57.00
11/19/2007,21:00,1440.25,1440.25,1440.25,1440.25,15,0,15.00
11/19/2007,21:01,1440.25,1440.25,1440.25,1440.25,2,0,2.00
11/19/2007,21:02,1440.25,1440.25,1440.25,1440.25,14,0,14.00
11/19/2007,21:03,1440.25,1440.25,1440.00,1440.00,1,30,31.00
11/19/2007,21:04,1440.00,1440.00,1440.00,1440.00,0,2,2.00
11/19/2007,21:05,1440.00,1440.00,1440.00,1440.00,0,2,2.00
11/19/2007,21:06,1440.00,1440.00,1439.75,1439.75,0,23,23.00
11/19/2007,21:07,1439.75,1439.75,1439.50,1439.50,0,16,16.00
11/19/2007,21:08,1439.50,1439.50,1439.50,1439.50,0,1,1.00
11/19/2007,21:09,1439.75,1439.75,1439.75,1439.75,2,0,2.00
11/19/2007,21:10,1439.50,1439.75,1439.50,1439.75,1,1,2.00
11/19/2007,21:11,1440.00,1440.00,1439.75,1439.75,4,3,7.00
11/19/2007,21:12,1439.75,1439.75,1439.75,1439.75,0,5,5.00
11/19/2007,21:13,1439.50,1439.50,1439.50,1439.50,0,3,3.00
11/19/2007,21:15,1440.00,1440.00,1440.00,1440.00,5,0,5.00
11/19/2007,21:16,1440.00,1440.00,1440.00,1440.00,5,0,5.00
11/19/2007,21:18,1439.75,1439.75,1439.75,1439.75,0,2,2.00
11/19/2007,21:20,1439.75,1439.75,1439.75,1439.75,0,5,5.00
11/19/2007,21:21,1439.75,1439.75,1439.75,1439.75,0,7,7.00
11/19/2007,21:23,1440.00,1440.00,1440.00,1440.00,1,0,1.00
11/19/2007,21:24,1440.00,1440.00,1440.00,1440.00,2,0,2.00
11/19/2007,21:25,1439.75,1439.75,1439.75,1439.75,0,5,5.00
11/19/2007,21:26,1440.00,1440.00,1440.00,1440.00,14,0,14.00
11/19/2007,21:28,1440.25,1440.25,1440.25,1440.25,20,0,20.00
11/19/2007,21:29,1440.25,1440.75,1440.25,1440.75,76,3,79.00
11/19/2007,21:30,1440.75,1441.00,1440.75,1441.00,41,1,42.00
11/19/2007,21:31,1441.00,1441.50,1440.75,1441.25,59,9,68.00
11/19/2007,21:32,1441.00,1441.25,1441.00,1441.25,43,3,46.00
11/19/2007,21:33,1441.25,1441.25,1441.00,1441.25,79,24,103.00
11/19/2007,21:34,1441.25,1441.25,1441.25,1441.25,2,0,2.00
11/19/2007,21:35,1441.25,1441.50,1441.00,1441.50,101,9,110.00
11/19/2007,21:36,1441.00,1441.25,1441.00,1441.25,4,1,5.00
11/19/2007,21:37,1441.25,1441.50,1441.00,1441.50,24,1,25.00
11/19/2007,21:38,1441.25,1441.50,1441.25,1441.50,2,1,3.00
11/19/2007,21:39,1441.50,1441.50,1441.25,1441.50,41,5,46.00
11/19/2007,21:40,1441.50,1441.50,1441.25,1441.50,40,2,42.00
11/19/2007,21:41,1441.50,1441.50,1441.25,1441.25,111,11,122.00
11/19/2007,21:42,1441.50,1441.50,1441.25,1441.25,55,7,62.00
11/19/2007,21:43,1441.25,1441.50,1441.25,1441.25,30,6,36.00
11/19/2007,21:44,1441.50,1441.50,1441.50,1441.50,5,0,5.00
11/19/2007,21:45,1441.50,1441.50,1441.25,1441.50,7,3,10.00
11/19/2007,21:47,1441.50,1441.50,1441.50,1441.50,14,0,14.00
11/19/2007,21:48,1441.50,1441.50,1441.50,1441.50,22,0,22.00
11/19/2007,21:49,1441.25,1441.50,1441.25,1441.50,1,2,3.00
11/19/2007,21:50,1441.50,1441.50,1441.50,1441.50,2,0,2.00
11/19/2007,21:52,1441.50,1441.75,1441.50,1441.75,51,0,51.00
11/19/2007,21:53,1441.50,1441.50,1441.50,1441.50,0,15,15.00
11/19/2007,21:54,1441.50,1441.50,1441.50,1441.50,0,32,32.00
11/19/2007,21:56,1441.50,1441.50,1441.50,1441.50,0,39,39.00
11/19/2007,21:58,1441.75,1441.75,1441.50,1441.50,4,2,6.00
11/19/2007,21:59,1441.75,1441.75,1441.75,1441.75,104,0,104.00
11/19/2007,22:00,1441.75,1441.75,1441.75,1441.75,27,0,27.00
11/19/2007,22:01,1441.75,1441.75,1441.50,1441.75,15,13,28.00
11/19/2007,22:02,1441.75,1442.00,1441.75,1442.00,27,0,27.00
11/19/2007,22:03,1442.00,1442.25,1442.00,1442.25,127,2,129.00
11/19/2007,22:04,1442.00,1442.25,1441.75,1442.25,34,42,76.00
11/19/2007,22:05,1442.50,1442.75,1442.00,1442.25,65,55,120.00
11/19/2007,22:06,1442.25,1442.50,1442.25,1442.50,1,1,2.00
11/19/2007,22:07,1442.50,1443.00,1442.50,1442.75,209,2,211.00
11/19/2007,22:08,1442.75,1443.00,1442.75,1442.75,12,56,68.00
11/19/2007,22:09,1442.75,1443.00,1442.75,1442.75,2,13,15.00
11/19/2007,22:10,1442.75,1443.00,1442.50,1442.75,23,5,28.00
11/19/2007,22:11,1442.75,1443.00,1442.75,1442.75,213,1,214.00
11/19/2007,22:12,1442.75,1443.25,1442.75,1443.00,109,16,125.00
11/19/2007,22:13,1443.00,1443.00,1443.00,1443.00,0,4,4.00
11/19/2007,22:14,1443.00,1443.00,1443.00,1443.00,0,8,8.00
11/19/2007,22:15,1443.00,1443.00,1442.75,1442.75,0,8,8.00
11/19/2007,22:16,1443.00,1443.00,1442.75,1443.00,10,35,45.00
11/19/2007,22:17,1443.00,1443.00,1443.00,1443.00,10,0,10.00
11/19/2007,22:18,1442.75,1443.00,1442.75,1442.75,1,6,7.00
11/19/2007,22:19,1442.75,1443.25,1442.75,1443.00,11,6,17.00
11/19/2007,22:20,1443.00,1443.00,1443.00,1443.00,0,4,4.00
11/19/2007,22:21,1443.00,1443.00,1443.00,1443.00,0,4,4.00
11/19/2007,22:22,1443.00,1443.00,1443.00,1443.00,0,8,8.00
11/19/2007,22:23,1443.25,1443.25,1443.00,1443.00,5,2,7.00
11/19/2007,22:24,1443.00,1443.00,1443.00,1443.00,0,4,4.00
11/19/2007,22:25,1443.25,1443.25,1443.25,1443.25,6,0,6.00
11/19/2007,22:26,1443.25,1443.25,1443.00,1443.00,16,5,21.00
11/19/2007,22:27,1443.25,1443.25,1442.25,1442.25,58,118,176.00
11/19/2007,22:28,1442.25,1442.50,1442.00,1442.25,20,11,31.00
11/19/2007,22:29,1442.25,1442.50,1441.75,1442.00,10,48,58.00
11/19/2007,22:30,1442.00,1442.25,1442.00,1442.00,7,17,24.00
11/19/2007,22:31,1442.00,1442.25,1442.00,1442.25,4,10,14.00
11/19/2007,22:32,1442.25,1442.50,1442.00,1442.00,2,19,21.00
11/19/2007,22:33,1442.00,1442.00,1442.00,1442.00,0,2,2.00
11/19/2007,22:34,1442.00,1442.50,1442.00,1442.50,5,1,6.00
11/19/2007,22:35,1442.25,1442.25,1442.00,1442.00,0,19,19.00
11/19/2007,22:36,1442.00,1442.25,1441.50,1441.50,2,45,47.00
11/19/2007,22:37,1441.50,1442.00,1441.50,1442.00,106,11,117.00
11/19/2007,22:38,1442.00,1442.25,1442.00,1442.25,44,0,44.00
11/19/2007,22:39,1442.25,1442.50,1442.25,1442.50,52,7,59.00
11/19/2007,22:40,1442.50,1442.75,1442.25,1442.25,7,10,17.00
11/19/2007,22:41,1442.75,1442.75,1442.75,1442.75,4,0,4.00
11/19/2007,22:42,1442.75,1443.00,1442.75,1443.00,28,0,28.00
11/19/2007,22:43,1443.00,1443.25,1443.00,1443.00,63,2,65.00
11/19/2007,22:44,1443.25,1443.25,1443.00,1443.00,15,9,24.00
11/19/2007,22:45,1443.00,1443.25,1443.00,1443.25,2,24,26.00
11/19/2007,22:46,1443.25,1443.25,1443.25,1443.25,12,0,12.00
11/19/2007,22:47,1443.25,1443.25,1443.00,1443.00,11,4,15.00
11/19/2007,22:48,1443.00,1443.25,1443.00,1443.00,2,120,122.00
11/19/2007,22:50,1443.25,1443.25,1443.00,1443.00,11,9,20.00
11/19/2007,22:51,1443.00,1443.50,1443.00,1443.50,135,72,207.00
11/19/2007,22:52,1443.50,1444.00,1443.25,1443.75,209,3,212.00
11/19/2007,22:53,1443.75,1444.25,1443.75,1444.00,256,35,291.00
11/19/2007,22:54,1444.00,1444.00,1443.75,1444.00,5,34,39.00
11/19/2007,22:55,1443.75,1444.00,1443.75,1444.00,21,2,23.00
11/19/2007,22:56,1444.00,1444.25,1444.00,1444.00,15,19,34.00
11/19/2007,22:57,1444.00,1444.25,1444.00,1444.25,75,11,86.00
11/19/2007,22:58,1444.00,1444.50,1444.00,1444.50,290,11,301.00
11/19/2007,22:59,1444.25,1444.75,1444.00,1444.25,271,57,328.00
11/19/2007,23:00,1444.50,1444.75,1444.25,1444.50,15,13,28.00
11/19/2007,23:01,1444.75,1444.75,1444.50,1444.75,80,11,91.00
11/19/2007,23:02,1444.75,1445.00,1444.75,1444.75,279,21,300.00
11/19/2007,23:03,1444.75,1445.00,1444.75,1444.75,27,5,32.00
11/19/2007,23:04,1444.75,1445.00,1444.25,1444.25,56,41,97.00
11/19/2007,23:05,1444.50,1444.50,1444.25,1444.25,66,12,78.00
11/19/2007,23:06,1444.50,1444.75,1444.50,1444.75,10,0,10.00
11/19/2007,23:07,1444.75,1444.75,1444.50,1444.50,2,4,6.00
11/19/2007,23:08,1444.50,1445.25,1444.25,1445.25,106,8,114.00
11/19/2007,23:09,1445.25,1445.25,1445.00,1445.00,15,6,21.00
11/19/2007,23:10,1444.75,1445.00,1444.75,1445.00,19,25,44.00
11/19/2007,23:11,1444.75,1444.75,1444.00,1444.25,13,49,62.00
11/19/2007,23:12,1444.50,1445.25,1444.50,1444.75,65,36,101.00
11/19/2007,23:13,1444.75,1445.00,1444.75,1445.00,5,6,11.00
11/19/2007,23:14,1445.00,1445.00,1444.75,1445.00,13,6,19.00
11/19/2007,23:15,1445.00,1445.00,1445.00,1445.00,20,0,20.00
11/19/2007,23:16,1445.00,1445.00,1444.75,1445.00,12,1,13.00
11/19/2007,23:17,1445.00,1445.00,1444.75,1445.00,27,2,29.00
11/19/2007,23:18,1445.00,1445.50,1445.00,1445.00,192,22,214.00
11/19/2007,23:19,1445.00,1445.00,1444.25,1444.25,1,56,57.00
11/19/2007,23:20,1444.50,1444.50,1444.25,1444.25,1,21,22.00
11/19/2007,23:21,1444.00,1444.50,1444.00,1444.25,10,41,51.00
11/19/2007,23:22,1444.25,1444.25,1444.25,1444.25,0,3,3.00
11/19/2007,23:23,1444.25,1444.25,1444.25,1444.25,0,22,22.00
11/19/2007,23:24,1444.25,1444.50,1444.25,1444.50,50,20,70.00
11/19/2007,23:25,1444.50,1445.00,1444.50,1445.00,71,0,71.00
11/19/2007,23:26,1445.00,1445.75,1445.00,1445.50,71,9,80.00
11/19/2007,23:27,1445.50,1446.25,1445.50,1446.00,276,13,289.00
11/19/2007,23:28,1446.00,1446.50,1446.00,1446.25,126,10,136.00
11/19/2007,23:29,1446.00,1446.25,1446.00,1446.00,1,63,64.00
11/19/2007,23:30,1446.00,1446.25,1446.00,1446.00,2,36,38.00
11/19/2007,23:31,1446.25,1446.50,1446.00,1446.50,132,53,185.00
11/19/2007,23:32,1446.50,1446.50,1446.25,1446.25,163,5,168.00
11/19/2007,23:33,1446.25,1446.75,1446.25,1446.25,105,32,137.00
11/19/2007,23:34,1446.25,1446.75,1446.25,1446.25,2,33,35.00
11/19/2007,23:35,1446.00,1446.00,1446.00,1446.00,0,3,3.00
11/19/2007,23:36,1446.25,1446.50,1446.25,1446.50,54,0,54.00
11/19/2007,23:37,1446.50,1446.50,1446.50,1446.50,28,0,28.00
11/19/2007,23:38,1446.50,1446.75,1446.50,1446.75,104,0,104.00
11/19/2007,23:39,1446.75,1446.75,1446.50,1446.75,18,5,23.00
11/19/2007,23:40,1446.75,1446.75,1446.50,1446.75,13,7,20.00
11/19/2007,23:41,1446.75,1447.00,1446.50,1446.50,127,14,141.00
11/19/2007,23:42,1446.75,1447.00,1446.75,1447.00,57,0,57.00
11/19/2007,23:43,1447.00,1447.00,1446.75,1446.75,28,13,41.00
11/19/2007,23:44,1446.75,1447.00,1446.75,1446.75,9,69,78.00
11/19/2007,23:45,1446.75,1447.00,1446.50,1446.50,1,50,51.00
11/19/2007,23:46,1446.50,1446.75,1446.50,1446.75,41,18,59.00
11/19/2007,23:47,1446.75,1446.75,1446.50,1446.75,61,5,66.00
11/19/2007,23:48,1446.75,1447.00,1446.75,1446.75,150,7,157.00
11/19/2007,23:49,1447.00,1447.25,1447.00,1447.00,97,27,124.00
11/19/2007,23:50,1447.00,1447.25,1446.75,1446.75,40,54,94.00
11/19/2007,23:51,1447.00,1447.00,1447.00,1447.00,87,0,87.00
11/19/2007,23:52,1447.00,1447.25,1446.75,1447.25,94,10,104.00
11/19/2007,23:53,1447.00,1447.25,1447.00,1447.25,13,29,42.00
11/19/2007,23:54,1447.00,1447.00,1446.75,1446.75,0,2,2.00
11/19/2007,23:55,1447.00,1447.25,1447.00,1447.00,36,26,62.00
11/19/2007,23:56,1447.00,1447.50,1447.00,1447.25,70,88,158.00
11/19/2007,23:57,1447.25,1447.25,1447.25,1447.25,0,30,30.00
11/19/2007,23:58,1447.25,1447.25,1447.25,1447.25,0,6,6.00
11/19/2007,23:59,1447.25,1447.25,1447.25,1447.25,0,224,224.00
11/20/2007,00:00,1447.25,1447.25,1447.25,1447.25,0,10,10.00
11/20/2007,00:01,1447.25,1447.25,1447.25,1447.25,0,10,10.00
11/20/2007,00:02,1447.25,1447.25,1447.25,1447.25,0,165,165.00
11/20/2007,00:03,1447.00,1447.50,1447.00,1447.50,30,2,32.00
11/20/2007,00:04,1447.25,1447.25,1447.25,1447.25,0,13,13.00
11/20/2007,00:05,1447.50,1447.50,1447.25,1447.25,2,12,14.00
11/20/2007,00:06,1447.25,1447.25,1447.25,1447.25,0,17,17.00
11/20/2007,00:07,1447.25,1447.50,1447.25,1447.25,5,53,58.00
11/20/2007,00:08,1447.50,1447.50,1447.25,1447.25,2,62,64.00
11/20/2007,00:09,1447.25,1447.50,1447.25,1447.25,2,16,18.00
11/20/2007,00:10,1447.25,1447.25,1447.25,1447.25,0,21,21.00
11/20/2007,00:11,1447.25,1447.25,1447.00,1447.00,0,133,133.00
11/20/2007,00:12,1447.00,1447.25,1447.00,1447.25,21,35,56.00
11/20/2007,00:13,1447.50,1447.75,1447.50,1447.75,205,5,210.00
11/20/2007,00:14,1447.75,1448.00,1447.75,1447.75,48,14,62.00
11/20/2007,00:15,1447.75,1447.75,1447.50,1447.50,0,20,20.00
11/20/2007,00:16,1447.50,1447.50,1447.50,1447.50,0,32,32.00
11/20/2007,00:17,1447.50,1447.50,1447.25,1447.25,0,69,69.00
11/20/2007,00:18,1447.50,1447.75,1447.50,1447.75,163,20,183.00
11/20/2007,00:19,1447.75,1447.75,1447.50,1447.50,3,4,7.00
11/20/2007,00:20,1447.50,1447.50,1447.50,1447.50,0,22,22.00
11/20/2007,00:21,1447.50,1447.50,1447.50,1447.50,0,29,29.00
11/20/2007,00:22,1447.75,1447.75,1447.75,1447.75,35,0,35.00
11/20/2007,00:23,1448.00,1448.00,1448.00,1448.00,4,0,4.00
11/20/2007,00:24,1447.75,1447.75,1447.50,1447.75,1,40,41.00
11/20/2007,00:25,1447.75,1447.75,1447.75,1447.75,25,0,25.00
11/20/2007,00:26,1447.75,1447.75,1447.75,1447.75,2,0,2.00
11/20/2007,00:27,1448.00,1448.00,1447.75,1447.75,2,64,66.00
11/20/2007,00:28,1448.00,1448.25,1448.00,1448.00,171,7,178.00
11/20/2007,00:29,1448.00,1448.00,1448.00,1448.00,0,25,25.00
11/20/2007,00:30,1448.00,1448.00,1447.75,1447.75,0,65,65.00
11/20/2007,00:31,1448.00,1448.00,1448.00,1448.00,36,0,36.00
11/20/2007,00:32,1448.25,1448.50,1448.00,1448.50,191,6,197.00
11/20/2007,00:33,1448.25,1448.50,1448.25,1448.50,293,6,299.00
11/20/2007,00:34,1448.50,1449.50,1448.50,1449.00,997,60,1057.00
11/20/2007,00:35,1449.00,1449.00,1448.75,1449.00,14,18,32.00
11/20/2007,00:36,1449.00,1449.00,1448.50,1449.00,91,18,109.00
11/20/2007,00:37,1449.00,1449.00,1448.75,1449.00,91,2,93.00
11/20/2007,00:38,1449.00,1449.25,1449.00,1449.00,58,1,59.00
11/20/2007,00:39,1449.00,1449.25,1449.00,1449.00,11,15,26.00
11/20/2007,00:40,1449.00,1449.00,1448.75,1449.00,22,64,86.00
11/20/2007,00:41,1449.00,1449.00,1448.75,1448.75,3,12,15.00
11/20/2007,00:42,1448.75,1448.75,1448.75,1448.75,0,8,8.00
11/20/2007,00:43,1448.75,1448.75,1448.25,1448.50,2,223,225.00
11/20/2007,00:44,1448.50,1449.00,1448.50,1449.00,79,7,86.00
11/20/2007,00:45,1449.00,1449.00,1449.00,1449.00,8,0,8.00
11/20/2007,00:46,1448.75,1449.00,1448.75,1448.75,2,28,30.00
11/20/2007,00:47,1448.75,1448.75,1448.50,1448.50,0,56,56.00
11/20/2007,00:48,1448.50,1448.75,1448.25,1448.75,21,19,40.00
11/20/2007,00:49,1448.25,1448.50,1448.25,1448.50,19,25,44.00
11/20/2007,00:50,1448.25,1448.50,1448.25,1448.25,18,65,83.00
11/20/2007,00:51,1448.25,1448.25,1448.25,1448.25,0,16,16.00
11/20/2007,00:52,1448.25,1448.25,1448.00,1448.00,0,23,23.00
11/20/2007,00:53,1448.00,1448.00,1447.75,1447.75,0,58,58.00
11/20/2007,00:54,1448.00,1448.00,1448.00,1448.00,1,0,1.00
11/20/2007,00:55,1448.00,1448.00,1447.75,1447.75,24,11,35.00
11/20/2007,00:56,1448.00,1448.00,1447.75,1448.00,45,1,46.00
11/20/2007,00:57,1448.00,1448.00,1447.75,1447.75,6,20,26.00
11/20/2007,00:58,1448.00,1448.00,1447.75,1447.75,1,2,3.00
11/20/2007,00:59,1447.75,1447.75,1447.50,1447.50,0,37,37.00
11/20/2007,01:00,1447.50,1448.25,1447.50,1448.00,208,9,217.00
11/20/2007,01:01,1448.25,1448.75,1448.00,1448.00,60,35,95.00
11/20/2007,01:02,1448.00,1448.75,1447.75,1448.75,205,142,347.00
11/20/2007,01:03,1448.75,1448.75,1448.50,1448.50,53,2,55.00
11/20/2007,01:04,1448.50,1448.50,1448.25,1448.25,0,25,25.00
11/20/2007,01:05,1448.50,1448.50,1448.25,1448.50,28,70,98.00
11/20/2007,01:06,1448.50,1448.75,1448.00,1448.00,14,21,35.00
11/20/2007,01:07,1448.25,1448.50,1448.25,1448.50,38,0,38.00
11/20/2007,01:08,1448.75,1448.75,1448.50,1448.50,23,5,28.00
11/20/2007,01:09,1448.75,1449.25,1448.50,1449.00,95,37,132.00
11/20/2007,01:10,1449.25,1449.50,1449.00,1449.25,90,104,194.00
11/20/2007,01:11,1449.25,1449.50,1449.25,1449.25,18,8,26.00
11/20/2007,01:12,1449.25,1450.00,1449.25,1449.75,333,24,357.00
11/20/2007,01:13,1449.75,1449.75,1449.25,1449.25,0,155,155.00
11/20/2007,01:14,1449.25,1450.00,1449.25,1450.00,187,5,192.00
11/20/2007,01:15,1449.75,1449.75,1449.50,1449.75,45,41,86.00
11/20/2007,01:16,1449.75,1450.00,1449.50,1449.50,39,37,76.00
11/20/2007,01:17,1449.50,1449.50,1449.25,1449.25,88,173,261.00
11/20/2007,01:18,1449.25,1449.75,1449.00,1449.50,101,86,187.00
11/20/2007,01:19,1449.50,1449.75,1449.50,1449.50,81,67,148.00
11/20/2007,01:20,1449.50,1449.50,1449.25,1449.50,149,28,177.00
11/20/2007,01:21,1449.50,1449.75,1449.50,1449.50,153,1,154.00
11/20/2007,01:22,1449.75,1450.25,1449.75,1449.75,273,29,302.00
11/20/2007,01:23,1449.75,1450.25,1449.75,1450.25,46,16,62.00
11/20/2007,01:24,1450.00,1450.00,1449.75,1450.00,4,66,70.00
11/20/2007,01:25,1449.75,1450.25,1449.75,1450.00,121,54,175.00
11/20/2007,01:26,1450.00,1450.25,1450.00,1450.00,3,233,236.00
11/20/2007,01:27,1450.00,1450.50,1449.75,1450.50,88,46,134.00
11/20/2007,01:28,1450.50,1450.50,1449.75,1450.00,108,185,293.00
11/20/2007,01:29,1450.00,1450.00,1449.75,1450.00,58,10,68.00
11/20/2007,01:30,1450.00,1450.25,1450.00,1450.25,10,40,50.00
11/20/2007,01:31,1450.25,1450.50,1450.00,1450.25,63,4,67.00
11/20/2007,01:32,1450.50,1450.75,1450.50,1450.50,355,144,499.00
11/20/2007,01:33,1450.25,1450.25,1450.00,1450.00,0,268,268.00
11/20/2007,01:34,1449.75,1450.00,1449.75,1449.75,32,150,182.00
11/20/2007,01:35,1449.75,1450.00,1449.75,1450.00,68,75,143.00
11/20/2007,01:36,1450.00,1450.25,1449.50,1449.75,54,347,401.00
11/20/2007,01:37,1449.75,1449.75,1449.25,1449.50,285,210,495.00
11/20/2007,01:38,1449.50,1449.50,1449.25,1449.25,43,6,49.00
11/20/2007,01:39,1449.25,1449.50,1449.00,1449.25,78,121,199.00
11/20/2007,01:40,1449.25,1449.25,1449.25,1449.25,2,0,2.00
11/20/2007,01:41,1449.25,1449.50,1449.25,1449.25,73,68,141.00
11/20/2007,01:42,1449.00,1449.50,1449.00,1449.50,29,10,39.00
11/20/2007,01:43,1449.50,1449.50,1449.50,1449.50,10,0,10.00
11/20/2007,01:44,1449.25,1449.50,1449.25,1449.50,148,26,174.00
11/20/2007,01:45,1449.25,1449.25,1449.00,1449.00,8,257,265.00
11/20/2007,01:46,1449.00,1449.00,1448.75,1449.00,9,136,145.00
11/20/2007,01:47,1449.00,1449.00,1448.50,1448.50,16,186,202.00
11/20/2007,01:48,1448.50,1448.75,1448.50,1448.75,33,15,48.00
11/20/2007,01:49,1448.50,1448.75,1448.50,1448.50,1,50,51.00
11/20/2007,01:50,1448.50,1448.75,1448.50,1448.50,10,7,17.00
11/20/2007,01:51,1448.50,1448.50,1448.25,1448.50,38,82,120.00
11/20/2007,01:52,1448.50,1448.50,1448.25,1448.50,6,27,33.00
11/20/2007,01:53,1448.50,1448.50,1448.25,1448.50,81,3,84.00
11/20/2007,01:54,1448.50,1448.50,1448.25,1448.50,27,100,127.00
11/20/2007,01:55,1448.50,1448.50,1448.25,1448.25,205,9,214.00
11/20/2007,01:56,1448.50,1448.50,1448.25,1448.50,82,21,103.00
11/20/2007,01:57,1448.50,1448.75,1448.50,1448.75,27,0,27.00
11/20/2007,01:58,1448.75,1449.00,1448.75,1448.75,244,105,349.00
11/20/2007,01:59,1448.75,1448.75,1448.75,1448.75,0,1,1.00
11/20/2007,02:00,1448.75,1449.50,1448.25,1449.25,456,150,606.00
11/20/2007,02:01,1449.00,1449.00,1448.25,1448.75,343,147,490.00
11/20/2007,02:02,1448.75,1449.50,1448.50,1449.50,389,92,481.00
11/20/2007,02:03,1449.25,1449.50,1449.25,1449.50,65,36,101.00
11/20/2007,02:04,1449.25,1450.00,1449.25,1450.00,172,280,452.00
11/20/2007,02:05,1449.75,1450.75,1449.75,1450.25,663,350,1013.00
11/20/2007,02:06,1450.25,1450.50,1450.00,1450.25,55,193,248.00
11/20/2007,02:07,1450.00,1450.25,1449.75,1450.00,419,270,689.00
11/20/2007,02:08,1450.00,1450.00,1449.50,1449.75,115,222,337.00
11/20/2007,02:09,1449.50,1450.25,1449.50,1449.75,355,124,479.00
11/20/2007,02:10,1449.75,1450.25,1449.75,1449.75,285,140,425.00
11/20/2007,02:11,1449.75,1450.25,1449.75,1450.00,115,113,228.00
11/20/2007,02:12,1450.25,1450.50,1450.00,1450.25,138,221,359.00
11/20/2007,02:13,1450.25,1451.00,1450.25,1450.75,396,74,470.00
11/20/2007,02:14,1450.75,1451.00,1450.75,1450.75,137,339,476.00
11/20/2007,02:15,1451.00,1451.00,1450.75,1450.75,133,171,304.00
11/20/2007,02:16,1450.50,1451.00,1450.50,1451.00,251,7,258.00
11/20/2007,02:17,1450.75,1451.00,1450.50,1450.75,27,152,179.00
11/20/2007,02:18,1450.75,1450.75,1450.50,1450.75,51,35,86.00
11/20/2007,02:19,1450.75,1451.00,1450.50,1450.75,225,90,315.00
11/20/2007,02:20,1450.75,1451.00,1450.50,1450.75,40,112,152.00
11/20/2007,02:21,1450.75,1451.25,1450.50,1450.75,494,479,973.00
11/20/2007,02:22,1450.50,1451.00,1450.50,1451.00,352,162,514.00
11/20/2007,02:23,1451.00,1451.25,1450.75,1451.00,131,53,184.00
11/20/2007,02:24,1450.75,1451.00,1450.50,1450.75,32,114,146.00
11/20/2007,02:25,1450.50,1450.75,1450.50,1450.50,65,212,277.00
11/20/2007,02:26,1450.25,1450.25,1450.00,1450.00,0,143,143.00
11/20/2007,02:27,1450.00,1450.00,1449.75,1449.75,32,377,409.00
11/20/2007,02:28,1449.75,1449.75,1449.25,1449.25,89,599,688.00
11/20/2007,02:29,1449.25,1449.50,1449.00,1449.25,71,545,616.00
11/20/2007,02:30,1449.25,1449.50,1449.00,1449.25,179,64,243.00
11/20/2007,02:31,1449.25,1449.50,1449.00,1449.25,70,329,399.00
11/20/2007,02:32,1449.25,1449.25,1448.25,1448.50,28,459,487.00
11/20/2007,02:33,1448.25,1448.75,1448.25,1448.50,158,16,174.00
11/20/2007,02:34,1448.50,1448.50,1447.25,1448.00,184,497,681.00
11/20/2007,02:35,1448.00,1448.00,1447.75,1448.00,5,70,75.00
11/20/2007,02:36,1448.00,1448.00,1447.00,1447.25,120,325,445.00
11/20/2007,02:37,1447.25,1447.75,1447.25,1447.75,163,151,314.00
11/20/2007,02:38,1447.50,1448.00,1447.25,1447.50,88,176,264.00
11/20/2007,02:39,1447.75,1448.00,1447.25,1447.50,424,180,604.00
11/20/2007,02:40,1447.25,1447.25,1446.75,1446.75,90,339,429.00
11/20/2007,02:41,1447.00,1447.50,1447.00,1447.25,230,166,396.00
11/20/2007,02:42,1447.00,1447.00,1446.25,1446.25,61,195,256.00
11/20/2007,02:43,1446.50,1446.50,1446.00,1446.25,207,284,491.00
11/20/2007,02:44,1446.25,1446.75,1446.25,1446.50,163,65,228.00
11/20/2007,02:45,1446.50,1447.25,1446.50,1447.00,520,147,667.00
11/20/2007,02:46,1446.75,1447.50,1446.75,1447.25,112,82,194.00
11/20/2007,02:47,1447.25,1447.75,1447.25,1447.75,243,304,547.00
11/20/2007,02:48,1447.50,1447.75,1447.25,1447.50,33,104,137.00
11/20/2007,02:49,1447.50,1447.75,1447.50,1447.75,101,0,101.00
11/20/2007,02:50,1447.75,1448.25,1447.75,1448.00,63,12,75.00
11/20/2007,02:51,1448.25,1448.25,1447.50,1447.50,25,52,77.00
11/20/2007,02:52,1447.50,1447.50,1446.50,1446.50,0,199,199.00
11/20/2007,02:53,1446.50,1446.50,1445.75,1446.00,206,399,605.00
11/20/2007,02:54,1446.00,1446.50,1445.75,1446.25,397,143,540.00
11/20/2007,02:55,1446.25,1446.50,1445.75,1445.75,64,251,315.00
11/20/2007,02:56,1445.75,1445.75,1445.25,1445.75,87,353,440.00
11/20/2007,02:57,1446.00,1446.50,1445.75,1446.25,126,73,199.00
11/20/2007,02:58,1446.25,1446.50,1446.00,1446.25,102,169,271.00
11/20/2007,02:59,1446.25,1446.25,1446.00,1446.25,208,92,300.00
11/20/2007,03:00,1446.25,1446.75,1446.25,1446.75,236,6,242.00
11/20/2007,03:01,1446.75,1446.75,1446.00,1446.25,93,276,369.00
11/20/2007,03:02,1446.00,1446.25,1445.75,1446.00,29,235,264.00
11/20/2007,03:03,1446.00,1446.00,1446.00,1446.00,9,0,9.00
11/20/2007,03:04,1446.00,1446.00,1444.75,1445.25,203,489,692.00
11/20/2007,03:05,1445.00,1445.75,1445.00,1445.50,159,91,250.00
11/20/2007,03:06,1445.50,1445.75,1445.25,1445.25,44,54,98.00
11/20/2007,03:07,1445.25,1446.00,1445.25,1446.00,198,20,218.00
11/20/2007,03:08,1446.00,1446.00,1444.75,1445.00,295,430,725.00
11/20/2007,03:09,1445.00,1445.00,1443.75,1444.00,350,1057,1407.00
11/20/2007,03:10,1444.00,1444.00,1443.00,1443.00,721,779,1500.00
11/20/2007,03:11,1443.25,1443.25,1442.25,1442.50,290,829,1119.00
11/20/2007,03:12,1442.50,1442.75,1442.00,1442.75,482,368,850.00
11/20/2007,03:13,1442.50,1443.25,1442.50,1443.25,257,359,616.00
11/20/2007,03:14,1443.00,1443.00,1442.00,1442.50,261,343,604.00
11/20/2007,03:15,1442.50,1442.75,1442.25,1442.50,81,225,306.00
11/20/2007,03:16,1442.25,1443.50,1442.25,1443.25,222,64,286.00
11/20/2007,03:17,1443.25,1444.25,1443.25,1444.25,316,24,340.00
11/20/2007,03:18,1444.50,1445.25,1444.25,1445.25,360,266,626.00
11/20/2007,03:19,1445.25,1445.25,1444.25,1444.25,110,236,346.00
11/20/2007,03:20,1444.25,1444.75,1444.00,1444.00,128,139,267.00
11/20/2007,03:21,1444.25,1445.25,1444.25,1444.75,173,92,265.00
11/20/2007,03:22,1444.75,1445.00,1444.25,1444.75,94,124,218.00
11/20/2007,03:23,1444.75,1444.75,1444.25,1444.50,62,34,96.00
11/20/2007,03:24,1444.50,1445.50,1444.50,1445.25,224,182,406.00
11/20/2007,03:25,1445.25,1446.00,1445.25,1445.75,407,99,506.00
11/20/2007,03:26,1446.00,1446.00,1445.75,1445.75,135,15,150.00
11/20/2007,03:27,1445.75,1446.00,1445.25,1445.50,34,188,222.00
11/20/2007,03:28,1445.50,1446.50,1445.25,1445.75,620,98,718.00
11/20/2007,03:29,1446.00,1446.75,1446.00,1446.25,607,197,804.00
11/20/2007,03:30,1446.50,1447.00,1446.25,1446.75,169,121,290.00
11/20/2007,03:31,1446.50,1447.25,1446.50,1446.75,494,159,653.00
11/20/2007,03:32,1447.00,1447.00,1446.75,1446.75,56,147,203.00
11/20/2007,03:33,1446.75,1447.25,1446.75,1447.25,599,36,635.00
11/20/2007,03:34,1447.50,1447.75,1447.50,1447.50,380,99,479.00
11/20/2007,03:35,1447.25,1447.50,1446.75,1447.25,42,125,167.00
11/20/2007,03:36,1447.25,1448.00,1447.25,1447.25,166,127,293.00
11/20/2007,03:37,1447.25,1447.75,1447.25,1447.75,117,17,134.00
11/20/2007,03:38,1447.75,1447.75,1446.75,1446.75,51,91,142.00
11/20/2007,03:39,1446.75,1447.00,1446.75,1447.00,138,13,151.00
11/20/2007,03:40,1447.00,1447.00,1446.75,1446.75,64,59,123.00
11/20/2007,03:41,1446.75,1446.75,1446.25,1446.25,4,366,370.00
11/20/2007,03:42,1446.00,1446.00,1445.75,1446.00,89,221,310.00
11/20/2007,03:43,1446.00,1446.00,1445.25,1445.50,86,264,350.00
11/20/2007,03:44,1445.25,1446.00,1445.25,1446.00,268,8,276.00
11/20/2007,03:45,1446.00,1446.25,1445.75,1446.00,157,58,215.00
11/20/2007,03:46,1446.25,1446.75,1446.25,1446.50,132,1,133.00
11/20/2007,03:47,1446.50,1446.75,1446.25,1446.25,1,101,102.00
11/20/2007,03:48,1446.25,1446.25,1445.75,1446.00,39,75,114.00
11/20/2007,03:49,1446.00,1446.25,1446.00,1446.25,21,19,40.00
11/20/2007,03:50,1446.25,1446.50,1446.00,1446.50,36,2,38.00
11/20/2007,03:51,1446.50,1446.75,1446.25,1446.50,297,91,388.00
11/20/2007,03:52,1446.50,1446.75,1446.50,1446.75,83,5,88.00
11/20/2007,03:53,1446.75,1447.00,1446.50,1446.75,216,84,300.00
11/20/2007,03:54,1446.50,1447.00,1446.25,1447.00,126,22,148.00
11/20/2007,03:55,1447.00,1447.50,1447.00,1447.25,459,24,483.00
11/20/2007,03:56,1447.25,1447.50,1447.00,1447.25,314,118,432.00
11/20/2007,03:57,1447.25,1447.75,1447.25,1447.75,66,61,127.00
11/20/2007,03:58,1447.75,1447.75,1446.75,1447.00,327,452,779.00
11/20/2007,03:59,1447.00,1447.50,1447.00,1447.25,170,19,189.00
11/20/2007,04:00,1447.25,1447.25,1447.00,1447.00,16,148,164.00
11/20/2007,04:01,1446.75,1447.25,1446.75,1447.25,217,45,262.00
11/20/2007,04:02,1447.25,1447.50,1447.25,1447.25,68,53,121.00
11/20/2007,04:03,1447.25,1447.50,1446.75,1447.25,369,354,723.00
11/20/2007,04:04,1447.00,1447.50,1447.00,1447.50,235,20,255.00
11/20/2007,04:05,1447.75,1447.75,1447.25,1447.50,211,110,321.00
11/20/2007,04:06,1447.50,1447.50,1446.75,1446.75,82,247,329.00
11/20/2007,04:07,1446.50,1446.75,1446.00,1446.25,84,349,433.00
11/20/2007,04:08,1446.00,1446.25,1445.75,1446.00,44,234,278.00
11/20/2007,04:09,1446.00,1446.00,1446.00,1446.00,0,39,39.00
11/20/2007,04:10,1446.00,1446.00,1445.75,1445.75,0,167,167.00
11/20/2007,04:11,1445.50,1445.75,1445.25,1445.50,68,236,304.00
11/20/2007,04:12,1445.50,1445.75,1445.50,1445.75,23,100,123.00
11/20/2007,04:13,1445.75,1446.25,1445.75,1445.75,257,118,375.00
11/20/2007,04:14,1446.00,1446.50,1446.00,1446.00,320,131,451.00
11/20/2007,04:15,1446.00,1446.00,1445.75,1446.00,99,16,115.00
11/20/2007,04:16,1446.25,1447.50,1446.25,1447.25,220,54,274.00
11/20/2007,04:17,1447.50,1447.75,1447.50,1447.50,138,229,367.00
11/20/2007,04:18,1447.50,1449.50,1447.25,1449.00,1530,373,1903.00
11/20/2007,04:19,1449.25,1449.75,1449.00,1449.50,337,225,562.00
11/20/2007,04:20,1449.25,1449.25,1448.75,1448.75,112,415,527.00
11/20/2007,04:21,1449.00,1449.00,1448.25,1448.50,102,185,287.00
11/20/2007,04:22,1448.50,1449.50,1448.50,1449.00,463,212,675.00
11/20/2007,04:23,1449.00,1449.50,1448.75,1449.25,150,193,343.00
11/20/2007,04:24,1449.25,1449.75,1449.00,1449.00,115,99,214.00
11/20/2007,04:25,1449.25,1449.50,1449.00,1449.50,112,5,117.00
11/20/2007,04:26,1449.50,1449.50,1449.00,1449.00,19,71,90.00
11/20/2007,04:27,1449.00,1449.00,1448.25,1448.50,71,90,161.00
11/20/2007,04:28,1448.50,1448.50,1448.00,1448.00,26,70,96.00
11/20/2007,04:29,1448.25,1448.75,1448.00,1448.75,155,57,212.00
11/20/2007,04:30,1448.75,1448.75,1448.25,1448.50,174,73,247.00
11/20/2007,04:31,1448.50,1449.00,1448.00,1448.75,225,41,266.00
11/20/2007,04:32,1448.50,1448.75,1448.50,1448.75,6,147,153.00
11/20/2007,04:33,1448.50,1448.75,1448.00,1448.00,38,406,444.00
11/20/2007,04:34,1448.00,1448.00,1447.75,1448.00,176,25,201.00
11/20/2007,04:35,1448.00,1448.75,1448.00,1448.75,101,0,101.00
11/20/2007,04:36,1448.75,1449.50,1448.75,1449.25,133,103,236.00
11/20/2007,04:37,1449.25,1449.50,1449.00,1449.00,73,211,284.00
11/20/2007,04:38,1449.00,1449.50,1449.00,1449.50,77,198,275.00
11/20/2007,04:39,1449.00,1449.50,1449.00,1449.00,11,133,144.00
11/20/2007,04:40,1448.75,1449.25,1448.75,1449.00,147,140,287.00
11/20/2007,04:41,1449.00,1449.25,1448.75,1449.00,227,32,259.00
11/20/2007,04:42,1449.00,1449.25,1448.50,1448.75,471,393,864.00
11/20/2007,04:43,1449.00,1449.00,1448.50,1448.50,33,145,178.00
11/20/2007,04:44,1448.50,1448.75,1448.25,1448.50,26,44,70.00
11/20/2007,04:45,1448.50,1448.75,1448.25,1448.50,44,121,165.00
11/20/2007,04:46,1448.50,1448.50,1447.75,1447.75,9,253,262.00
11/20/2007,04:47,1448.00,1448.25,1447.75,1448.25,60,3,63.00
11/20/2007,04:48,1448.25,1448.50,1448.25,1448.25,109,4,113.00
11/20/2007,04:49,1448.25,1448.25,1448.00,1448.25,60,88,148.00
11/20/2007,04:50,1448.25,1448.75,1448.00,1448.50,391,17,408.00
11/20/2007,04:51,1448.50,1448.50,1448.25,1448.50,31,131,162.00
11/20/2007,04:52,1448.50,1448.50,1448.25,1448.25,31,28,59.00
11/20/2007,04:53,1448.25,1448.25,1447.75,1448.00,79,220,299.00
11/20/2007,04:54,1448.00,1448.00,1447.50,1447.75,3,103,106.00
11/20/2007,04:55,1447.50,1447.75,1447.25,1447.50,75,459,534.00
11/20/2007,04:56,1447.50,1447.75,1447.50,1447.50,1,69,70.00
11/20/2007,04:57,1447.50,1447.50,1447.00,1447.25,5,149,154.00
11/20/2007,04:58,1447.25,1448.00,1446.75,1448.00,312,118,430.00
11/20/2007,04:59,1448.00,1448.00,1447.00,1447.25,171,170,341.00
11/20/2007,05:00,1447.25,1447.50,1446.50,1446.75,48,191,239.00
11/20/2007,05:01,1446.75,1447.50,1446.75,1447.00,175,128,303.00
11/20/2007,05:02,1447.00,1447.00,1446.25,1446.50,2,158,160.00
11/20/2007,05:03,1446.50,1447.25,1446.50,1447.00,152,24,176.00
11/20/2007,05:04,1447.00,1447.00,1446.50,1446.50,15,315,330.00
11/20/2007,05:05,1446.75,1446.75,1446.25,1446.50,34,44,78.00
11/20/2007,05:06,1446.50,1446.75,1446.50,1446.75,98,29,127.00
11/20/2007,05:07,1446.50,1446.75,1446.25,1446.50,142,67,209.00
11/20/2007,05:08,1446.25,1446.75,1446.25,1446.50,168,13,181.00
11/20/2007,05:09,1446.50,1447.00,1446.50,1447.00,55,14,69.00
11/20/2007,05:10,1446.75,1446.75,1446.25,1446.50,17,128,145.00
11/20/2007,05:11,1446.50,1446.50,1446.00,1446.00,39,254,293.00
11/20/2007,05:12,1446.00,1446.00,1445.75,1446.00,68,97,165.00
11/20/2007,05:13,1446.00,1446.00,1445.75,1446.00,81,7,88.00
11/20/2007,05:14,1446.00,1446.00,1445.75,1446.00,189,6,195.00
11/20/2007,05:15,1446.00,1446.25,1445.75,1446.25,207,19,226.00
11/20/2007,05:16,1446.25,1446.50,1446.25,1446.25,43,8,51.00
11/20/2007,05:17,1446.25,1447.25,1446.25,1447.25,253,150,403.00
11/20/2007,05:18,1447.25,1447.50,1447.00,1447.25,20,85,105.00
11/20/2007,05:19,1447.25,1448.00,1447.25,1447.75,192,63,255.00
11/20/2007,05:20,1447.75,1447.75,1447.50,1447.50,0,174,174.00
11/20/2007,05:21,1447.25,1449.00,1447.25,1448.75,883,113,996.00
11/20/2007,05:22,1448.50,1448.50,1447.75,1448.00,161,351,512.00
11/20/2007,05:23,1448.00,1448.75,1448.00,1448.50,740,49,789.00
11/20/2007,05:24,1448.50,1448.75,1447.50,1447.75,22,124,146.00
11/20/2007,05:25,1447.75,1447.75,1447.75,1447.75,29,0,29.00
11/20/2007,05:26,1447.75,1447.75,1447.75,1447.75,17,0,17.00
11/20/2007,05:27,1447.50,1447.50,1447.25,1447.50,75,53,128.00
11/20/2007,05:28,1447.25,1447.25,1447.00,1447.25,7,60,67.00
11/20/2007,05:29,1447.25,1447.50,1446.75,1447.50,237,144,381.00
11/20/2007,05:30,1447.25,1447.75,1447.25,1447.25,100,151,251.00
11/20/2007,05:31,1447.25,1447.75,1447.25,1447.75,68,7,75.00
11/20/2007,05:32,1447.75,1448.50,1447.75,1448.50,416,46,462.00
11/20/2007,05:33,1448.50,1448.75,1448.50,1448.75,187,3,190.00
11/20/2007,05:34,1449.00,1449.00,1448.75,1448.75,101,219,320.00
11/20/2007,05:35,1448.75,1449.00,1448.75,1449.00,100,47,147.00
11/20/2007,05:36,1448.75,1449.00,1448.50,1449.00,86,65,151.00
11/20/2007,05:37,1449.00,1450.00,1449.00,1450.00,645,48,693.00
11/20/2007,05:38,1449.75,1450.50,1449.50,1449.75,509,251,760.00
11/20/2007,05:39,1449.75,1450.00,1449.25,1449.25,52,118,170.00
11/20/2007,05:40,1449.50,1450.00,1449.25,1449.50,241,324,565.00
11/20/2007,05:41,1449.50,1450.00,1449.50,1449.75,332,164,496.00
11/20/2007,05:42,1449.75,1449.75,1449.50,1449.50,25,122,147.00
11/20/2007,05:43,1449.50,1449.50,1448.75,1448.75,54,174,228.00
11/20/2007,05:44,1449.00,1449.50,1449.00,1449.00,110,176,286.00
11/20/2007,05:45,1449.25,1449.25,1448.75,1449.00,98,76,174.00
11/20/2007,05:46,1449.00,1450.00,1449.00,1449.50,516,278,794.00
11/20/2007,05:47,1449.50,1450.50,1449.50,1450.25,979,109,1088.00
11/20/2007,05:48,1450.25,1450.50,1450.25,1450.25,28,145,173.00
11/20/2007,05:49,1450.50,1450.50,1450.00,1450.00,3,182,185.00
11/20/2007,05:50,1450.00,1450.00,1449.75,1450.00,100,149,249.00
11/20/2007,05:51,1450.00,1450.25,1450.00,1450.00,148,28,176.00
11/20/2007,05:52,1450.00,1450.50,1450.00,1450.50,637,366,1003.00
11/20/2007,05:53,1450.25,1451.00,1450.25,1450.75,629,11,640.00
11/20/2007,05:54,1450.75,1451.00,1450.50,1450.75,219,72,291.00
11/20/2007,05:55,1450.75,1450.75,1449.75,1450.00,105,607,712.00
11/20/2007,05:56,1450.00,1450.25,1449.75,1450.00,348,155,503.00
11/20/2007,05:57,1450.00,1450.00,1449.75,1449.75,1,211,212.00
11/20/2007,05:58,1449.75,1450.00,1449.75,1449.75,16,41,57.00
11/20/2007,05:59,1449.75,1449.75,1449.50,1449.75,132,114,246.00
11/20/2007,06:00,1449.75,1449.75,1449.25,1449.50,134,265,399.00
11/20/2007,06:01,1449.75,1449.75,1449.50,1449.50,374,35,409.00
11/20/2007,06:02,1449.50,1449.50,1449.25,1449.50,98,80,178.00
11/20/2007,06:03,1449.50,1449.75,1449.25,1449.50,17,158,175.00
11/20/2007,06:04,1449.25,1449.25,1448.75,1448.75,64,478,542.00
11/20/2007,06:05,1448.75,1448.75,1448.25,1448.25,0,278,278.00
11/20/2007,06:06,1448.50,1448.50,1447.50,1447.75,240,597,837.00
11/20/2007,06:07,1447.75,1448.00,1447.50,1447.75,108,439,547.00
11/20/2007,06:08,1447.75,1448.50,1447.75,1448.50,195,166,361.00
11/20/2007,06:09,1448.50,1449.25,1448.25,1448.50,606,375,981.00
11/20/2007,06:10,1448.75,1448.75,1448.50,1448.50,6,313,319.00
11/20/2007,06:11,1448.50,1448.50,1448.00,1448.25,108,151,259.00
11/20/2007,06:12,1448.50,1448.50,1448.50,1448.50,206,0,206.00
11/20/2007,06:13,1448.50,1448.50,1448.50,1448.50,24,0,24.00
11/20/2007,06:14,1448.25,1448.50,1448.25,1448.50,16,220,236.00
11/20/2007,06:15,1448.25,1448.50,1448.25,1448.50,38,41,79.00
11/20/2007,06:16,1448.50,1448.75,1448.50,1448.75,75,101,176.00
11/20/2007,06:17,1448.50,1448.75,1448.25,1448.25,187,329,516.00
11/20/2007,06:18,1448.50,1449.25,1448.50,1449.00,321,71,392.00
11/20/2007,06:19,1449.00,1449.00,1448.75,1448.75,162,331,493.00
11/20/2007,06:20,1448.75,1449.00,1448.75,1449.00,215,8,223.00
11/20/2007,06:21,1449.00,1449.00,1449.00,1449.00,326,0,326.00
11/20/2007,06:22,1449.00,1449.25,1449.00,1449.25,245,404,649.00
11/20/2007,06:23,1449.00,1449.00,1448.50,1449.00,435,358,793.00
11/20/2007,06:24,1448.75,1449.00,1448.50,1449.00,291,234,525.00
11/20/2007,06:25,1449.00,1449.50,1448.75,1449.50,395,3,398.00
11/20/2007,06:26,1449.50,1449.50,1449.00,1449.25,164,143,307.00
11/20/2007,06:27,1449.00,1449.25,1449.00,1449.25,15,12,27.00
11/20/2007,06:28,1449.00,1449.25,1448.75,1448.75,28,198,226.00
11/20/2007,06:29,1448.75,1449.00,1448.75,1448.75,12,22,34.00
11/20/2007,06:30,1448.75,1449.00,1448.75,1448.75,65,21,86.00
11/20/2007,06:31,1449.00,1449.00,1447.75,1448.50,119,560,679.00
11/20/2007,06:32,1448.50,1448.50,1448.00,1448.00,155,192,347.00
11/20/2007,06:33,1448.00,1448.25,1447.50,1447.75,142,466,608.00
11/20/2007,06:34,1448.00,1448.00,1447.25,1447.50,50,240,290.00
11/20/2007,06:35,1447.50,1447.50,1446.00,1446.50,611,1451,2062.00
11/20/2007,06:36,1446.50,1446.75,1446.00,1446.00,158,899,1057.00
11/20/2007,06:37,1445.75,1446.00,1444.50,1445.25,531,2125,2656.00
11/20/2007,06:38,1445.25,1446.00,1445.00,1445.75,855,675,1530.00
11/20/2007,06:39,1445.50,1446.00,1445.50,1445.75,333,207,540.00
11/20/2007,06:40,1445.50,1446.25,1445.50,1446.00,223,82,305.00
11/20/2007,06:41,1446.00,1446.25,1445.75,1445.75,334,258,592.00
11/20/2007,06:42,1445.75,1446.00,1445.00,1445.25,154,427,581.00
11/20/2007,06:43,1445.25,1445.25,1443.75,1444.25,428,1570,1998.00
11/20/2007,06:44,1444.25,1444.50,1444.00,1444.50,181,113,294.00
11/20/2007,06:45,1444.50,1444.75,1444.25,1444.50,297,176,473.00
11/20/2007,06:46,1444.50,1445.25,1444.25,1445.00,403,393,796.00
11/20/2007,06:47,1445.00,1445.25,1444.50,1445.00,237,415,652.00
11/20/2007,06:48,1444.75,1445.00,1444.50,1444.75,146,206,352.00
11/20/2007,06:49,1444.75,1444.75,1444.00,1444.00,96,475,571.00
11/20/2007,06:50,1443.75,1444.25,1443.75,1444.00,87,478,565.00
11/20/2007,06:51,1444.00,1444.25,1443.00,1443.25,580,1852,2432.00
11/20/2007,06:52,1443.25,1443.50,1442.75,1442.75,234,603,837.00
11/20/2007,06:53,1442.50,1443.00,1442.25,1442.50,240,1238,1478.00
11/20/2007,06:54,1442.25,1442.75,1442.25,1442.75,486,82,568.00
11/20/2007,06:55,1442.75,1443.50,1442.50,1443.25,616,212,828.00
11/20/2007,06:56,1443.25,1443.25,1442.75,1443.00,143,445,588.00
11/20/2007,06:57,1443.25,1443.75,1443.00,1443.75,222,257,479.00
11/20/2007,06:58,1443.50,1444.00,1443.25,1443.75,576,525,1101.00
11/20/2007,06:59,1443.75,1444.75,1443.75,1444.00,959,187,1146.00
11/20/2007,07:00,1444.00,1444.50,1443.75,1444.50,389,166,555.00
11/20/2007,07:01,1444.50,1444.75,1443.75,1444.00,432,588,1020.00
11/20/2007,07:02,1444.25,1444.50,1444.00,1444.00,113,405,518.00
11/20/2007,07:03,1444.00,1444.50,1444.00,1444.00,233,95,328.00
11/20/2007,07:04,1444.00,1444.75,1444.00,1444.75,295,75,370.00
11/20/2007,07:05,1444.50,1444.75,1444.50,1444.50,1,212,213.00
11/20/2007,07:06,1444.50,1444.75,1444.25,1444.75,158,85,243.00
11/20/2007,07:07,1444.75,1445.00,1444.50,1444.75,91,31,122.00
11/20/2007,07:08,1444.75,1445.00,1444.50,1444.75,19,162,181.00
11/20/2007,07:09,1444.75,1445.00,1444.50,1444.75,245,102,347.00
11/20/2007,07:10,1444.75,1444.75,1444.50,1444.50,144,170,314.00
11/20/2007,07:11,1444.75,1444.75,1444.50,1444.75,413,114,527.00
11/20/2007,07:12,1445.00,1445.00,1444.50,1444.75,148,405,553.00
11/20/2007,07:13,1444.75,1445.25,1444.50,1445.25,536,119,655.00
11/20/2007,07:14,1445.25,1445.50,1444.75,1445.00,244,363,607.00
11/20/2007,07:15,1445.00,1445.25,1445.00,1445.25,85,471,556.00
11/20/2007,07:16,1445.25,1445.50,1445.00,1445.00,193,92,285.00
11/20/2007,07:17,1445.00,1445.00,1444.75,1445.00,22,164,186.00
11/20/2007,07:18,1444.75,1445.25,1444.75,1445.25,150,3,153.00
11/20/2007,07:19,1445.00,1445.25,1444.50,1444.75,28,130,158.00
11/20/2007,07:20,1444.50,1445.00,1444.50,1444.75,122,62,184.00
11/20/2007,07:21,1445.00,1445.00,1444.50,1444.50,65,360,425.00
11/20/2007,07:22,1444.50,1445.00,1444.50,1445.00,195,206,401.00
11/20/2007,07:23,1444.75,1445.25,1444.75,1445.25,179,565,744.00
11/20/2007,07:24,1445.00,1445.25,1444.25,1444.25,58,835,893.00
11/20/2007,07:25,1444.25,1444.50,1444.00,1444.50,87,393,480.00
11/20/2007,07:26,1444.50,1444.50,1444.00,1444.25,164,192,356.00
11/20/2007,07:27,1444.50,1444.75,1444.00,1444.50,456,101,557.00
11/20/2007,07:28,1444.75,1445.00,1444.00,1444.50,223,339,562.00
11/20/2007,07:29,1444.25,1444.25,1444.00,1444.25,402,81,483.00
11/20/2007,07:30,1444.00,1444.75,1444.00,1444.25,445,500,945.00
11/20/2007,07:31,1444.25,1446.00,1444.00,1444.25,4660,3563,8223.00
11/20/2007,07:32,1444.00,1444.25,1443.50,1444.00,1028,883,1911.00
11/20/2007,07:33,1443.75,1444.50,1442.00,1442.50,801,2462,3263.00
11/20/2007,07:34,1442.25,1442.75,1441.50,1441.75,466,1210,1676.00
11/20/2007,07:35,1441.75,1442.75,1441.25,1441.50,1049,2036,3085.00
11/20/2007,07:36,1441.75,1442.50,1441.50,1442.50,739,315,1054.00
11/20/2007,07:37,1442.25,1442.50,1441.50,1441.75,354,589,943.00
11/20/2007,07:38,1441.75,1442.50,1441.75,1442.25,186,165,351.00
11/20/2007,07:39,1442.25,1442.25,1441.75,1442.00,311,329,640.00
11/20/2007,07:40,1441.75,1442.00,1441.50,1441.75,220,106,326.00
11/20/2007,07:41,1441.75,1442.00,1441.50,1441.50,75,155,230.00
11/20/2007,07:42,1441.75,1442.75,1441.00,1441.00,1079,1333,2412.00
11/20/2007,07:43,1441.00,1441.00,1439.50,1439.75,960,4740,5700.00
11/20/2007,07:44,1439.75,1439.75,1439.25,1439.75,595,612,1207.00
11/20/2007,07:45,1439.75,1440.00,1439.50,1440.00,1058,79,1137.00
11/20/2007,07:46,1440.00,1440.25,1439.25,1439.50,649,1432,2081.00
11/20/2007,07:47,1439.50,1439.75,1438.50,1438.50,1217,2958,4175.00
11/20/2007,07:48,1438.50,1439.75,1438.50,1439.75,1973,560,2533.00
11/20/2007,07:49,1439.50,1439.75,1439.25,1439.25,1187,900,2087.00
11/20/2007,07:50,1439.25,1440.00,1439.25,1440.00,1008,196,1204.00
11/20/2007,07:51,1440.00,1440.00,1439.50,1439.75,692,621,1313.00
11/20/2007,07:52,1439.50,1439.75,1439.00,1439.25,646,841,1487.00
11/20/2007,07:53,1439.25,1440.50,1439.00,1440.00,598,639,1237.00
11/20/2007,07:54,1440.00,1440.75,1439.75,1440.25,1129,456,1585.00
11/20/2007,07:55,1440.50,1440.75,1440.25,1440.75,340,69,409.00
11/20/2007,07:56,1440.75,1441.00,1440.50,1440.75,391,395,786.00
11/20/2007,07:57,1440.75,1441.00,1440.00,1440.25,218,681,899.00
11/20/2007,07:58,1440.25,1440.50,1439.75,1440.25,588,733,1321.00
11/20/2007,07:59,1440.25,1441.00,1440.00,1440.75,425,136,561.00
11/20/2007,08:00,1440.50,1441.00,1440.50,1441.00,709,144,853.00
11/20/2007,08:01,1441.00,1441.75,1440.75,1441.50,2008,913,2921.00
11/20/2007,08:02,1441.50,1441.50,1441.00,1441.25,169,451,620.00
11/20/2007,08:03,1441.25,1441.75,1441.25,1441.75,651,135,786.00
11/20/2007,08:04,1441.75,1442.00,1441.25,1441.75,557,287,844.00
11/20/2007,08:05,1441.75,1442.00,1441.25,1441.50,130,515,645.00
11/20/2007,08:06,1441.25,1442.00,1441.25,1441.50,668,241,909.00
11/20/2007,08:07,1441.50,1442.00,1441.25,1442.00,481,272,753.00
11/20/2007,08:08,1441.75,1442.25,1441.50,1442.00,874,709,1583.00
11/20/2007,08:09,1442.00,1442.00,1441.50,1441.75,557,132,689.00
11/20/2007,08:10,1441.50,1442.00,1441.50,1442.00,361,143,504.00
11/20/2007,08:11,1441.75,1442.25,1441.50,1442.00,1342,1572,2914.00
11/20/2007,08:12,1441.75,1442.25,1441.50,1442.25,593,342,935.00
11/20/2007,08:13,1442.00,1442.25,1441.75,1442.00,42,520,562.00
11/20/2007,08:14,1441.75,1442.25,1441.75,1442.00,627,687,1314.00
11/20/2007,08:15,1442.00,1442.25,1441.75,1442.00,34,285,319.00
11/20/2007,08:16,1441.75,1442.00,1441.50,1441.50,81,431,512.00
11/20/2007,08:17,1441.75,1441.75,1440.50,1440.50,452,1874,2326.00
11/20/2007,08:18,1440.50,1440.75,1440.00,1440.00,390,599,989.00
11/20/2007,08:19,1440.00,1440.25,1439.50,1440.00,209,846,1055.00
11/20/2007,08:20,1440.25,1440.25,1439.00,1439.25,484,1627,2111.00
11/20/2007,08:21,1439.25,1439.50,1439.00,1439.50,371,313,684.00
11/20/2007,08:22,1439.50,1439.75,1439.25,1439.50,435,410,845.00
11/20/2007,08:23,1439.25,1440.25,1439.25,1439.75,390,178,568.00
11/20/2007,08:24,1439.75,1440.50,1438.75,1439.00,724,2309,3033.00
11/20/2007,08:25,1439.00,1439.25,1438.50,1439.00,530,1244,1774.00
11/20/2007,08:26,1438.75,1439.25,1438.75,1439.00,297,255,552.00
11/20/2007,08:27,1439.25,1439.25,1438.50,1438.50,108,595,703.00
11/20/2007,08:28,1438.50,1438.75,1437.75,1437.75,332,1886,2218.00
11/20/2007,08:29,1437.75,1438.00,1437.00,1438.00,1957,2313,4270.00
11/20/2007,08:30,1437.75,1438.00,1437.25,1437.50,1275,2575,3850.00
11/20/2007,08:31,1437.50,1438.00,1437.00,1437.25,3764,4085,7849.00
11/20/2007,08:32,1437.25,1440.00,1437.25,1440.00,6813,4276,11089.00
11/20/2007,08:33,1440.00,1441.50,1439.25,1441.25,7221,5522,12743.00
11/20/2007,08:34,1441.25,1441.50,1440.00,1440.75,3327,3782,7109.00
11/20/2007,08:35,1441.00,1442.50,1440.75,1442.25,6585,4058,10643.00
11/20/2007,08:36,1442.25,1444.25,1442.25,1444.00,9736,5057,14793.00
11/20/2007,08:37,1443.75,1444.00,1442.00,1443.25,6295,9165,15460.00
11/20/2007,08:38,1443.00,1443.25,1441.25,1442.50,3644,6130,9774.00
11/20/2007,08:39,1442.50,1443.25,1442.00,1443.00,2615,3109,5724.00
11/20/2007,08:40,1443.25,1444.00,1442.25,1443.50,7181,4899,12080.00
11/20/2007,08:41,1443.50,1443.75,1441.75,1442.00,2857,4604,7461.00
11/20/2007,08:42,1441.75,1443.00,1441.75,1442.25,2010,2278,4288.00
11/20/2007,08:43,1442.25,1442.75,1441.50,1442.25,3941,4052,7993.00
11/20/2007,08:44,1442.25,1443.00,1441.75,1441.75,1444,2983,4427.00
11/20/2007,08:45,1442.00,1442.50,1441.50,1442.00,3285,3436,6721.00
11/20/2007,08:46,1441.75,1442.50,1441.50,1442.50,3479,1975,5454.00
11/20/2007,08:47,1442.50,1444.00,1442.25,1443.75,4450,2087,6537.00
11/20/2007,08:48,1443.75,1444.50,1443.50,1444.00,5206,3543,8749.00
11/20/2007,08:49,1444.00,1444.75,1444.00,1444.50,3018,2552,5570.00
11/20/2007,08:50,1444.75,1444.75,1444.00,1444.50,2009,2310,4319.00
11/20/2007,08:51,1444.25,1444.75,1443.50,1443.75,1999,3361,5360.00
11/20/2007,08:52,1443.75,1446.00,1443.75,1445.75,6449,2753,9202.00
11/20/2007,08:53,1445.75,1447.25,1445.50,1447.25,6212,2315,8527.00
11/20/2007,08:54,1447.25,1449.00,1446.75,1448.75,10319,5402,15721.00
11/20/2007,08:55,1448.75,1449.25,1448.25,1449.00,5631,4747,10378.00
11/20/2007,08:56,1449.00,1449.00,1447.75,1448.50,3795,4765,8560.00
11/20/2007,08:57,1448.50,1448.75,1447.75,1448.00,2197,2696,4893.00
11/20/2007,08:58,1448.00,1450.00,1448.00,1449.75,9085,4807,13892.00
11/20/2007,08:59,1449.75,1450.50,1449.00,1449.50,6495,4642,11137.00
11/20/2007,09:00,1449.50,1449.75,1448.50,1449.00,3198,3965,7163.00
11/20/2007,09:01,1448.75,1450.50,1448.75,1450.25,6366,2684,9050.00
11/20/2007,09:02,1450.00,1451.75,1449.75,1451.25,7911,6247,14158.00
11/20/2007,09:03,1451.25,1452.00,1450.25,1451.50,6275,6588,12863.00
11/20/2007,09:04,1451.50,1452.50,1450.75,1452.25,8303,5797,14100.00
11/20/2007,09:05,1452.50,1453.25,1452.00,1452.50,9335,4701,14036.00
11/20/2007,09:06,1452.50,1453.25,1451.50,1451.75,3283,5686,8969.00
11/20/2007,09:07,1451.50,1451.75,1451.00,1451.25,1692,3740,5432.00
11/20/2007,09:08,1451.00,1451.50,1450.50,1451.25,3528,3625,7153.00
11/20/2007,09:09,1451.25,1451.75,1450.50,1451.00,1659,4109,5768.00
11/20/2007,09:10,1451.00,1452.75,1451.00,1452.50,4798,2328,7126.00
11/20/2007,09:11,1452.50,1452.50,1450.50,1451.00,3676,4499,8175.00
11/20/2007,09:12,1451.00,1452.00,1450.75,1451.00,3608,2360,5968.00
11/20/2007,09:13,1451.00,1451.50,1449.50,1450.00,2540,6859,9399.00
11/20/2007,09:14,1449.75,1450.25,1449.50,1450.00,2506,3421,5927.00
11/20/2007,09:15,1449.75,1450.25,1449.25,1449.75,3480,3247,6727.00
11/20/2007,09:16,1449.75,1450.00,1448.75,1449.50,3271,3772,7043.00
11/20/2007,09:17,1449.25,1449.75,1448.75,1449.75,2397,2924,5321.00
11/20/2007,09:18,1449.75,1449.75,1448.75,1449.25,1516,2186,3702.00
11/20/2007,09:19,1449.00,1449.25,1448.25,1448.50,1275,3948,5223.00
11/20/2007,09:20,1448.25,1450.00,1448.25,1449.75,3644,2009,5653.00
11/20/2007,09:21,1450.00,1450.75,1449.50,1450.00,4230,3376,7606.00
11/20/2007,09:22,1450.00,1450.25,1448.50,1449.00,3122,4978,8100.00
11/20/2007,09:23,1448.75,1449.25,1448.50,1448.75,742,1086,1828.00
11/20/2007,09:24,1448.75,1449.00,1448.00,1448.50,802,2398,3200.00
11/20/2007,09:25,1448.50,1448.75,1447.75,1447.75,334,3302,3636.00
11/20/2007,09:26,1448.00,1448.00,1447.25,1447.50,2196,3144,5340.00
11/20/2007,09:27,1447.50,1448.25,1447.25,1448.25,2217,2594,4811.00
11/20/2007,09:28,1448.25,1448.75,1447.75,1447.75,1917,2277,4194.00
11/20/2007,09:29,1447.75,1449.25,1447.75,1449.00,2821,2865,5686.00
11/20/2007,09:30,1449.00,1449.75,1448.75,1449.25,3678,2842,6520.00
11/20/2007,09:31,1449.25,1449.50,1447.50,1448.50,2455,4466,6921.00
11/20/2007,09:32,1448.50,1448.75,1447.75,1448.00,923,1751,2674.00
11/20/2007,09:33,1448.00,1448.75,1447.50,1448.50,1768,1926,3694.00
11/20/2007,09:34,1448.50,1449.50,1448.25,1449.00,2495,1630,4125.00
11/20/2007,09:35,1449.00,1450.50,1449.00,1449.75,4079,2030,6109.00
11/20/2007,09:36,1450.00,1450.00,1449.00,1449.00,1887,3736,5623.00
11/20/2007,09:37,1449.00,1450.75,1449.00,1449.75,3904,2549,6453.00
11/20/2007,09:38,1449.75,1451.50,1449.50,1450.50,5408,4111,9519.00
11/20/2007,09:39,1450.50,1452.50,1450.50,1451.25,6552,5394,11946.00
11/20/2007,09:40,1451.25,1451.50,1450.25,1451.00,2735,2677,5412.00
11/20/2007,09:41,1450.75,1451.50,1450.50,1451.00,3509,3650,7159.00
11/20/2007,09:42,1451.00,1452.00,1450.75,1451.50,4216,1689,5905.00
11/20/2007,09:43,1451.50,1452.00,1450.75,1451.50,2234,2459,4693.00
11/20/2007,09:44,1451.75,1453.25,1451.00,1453.25,5350,3877,9227.00
11/20/2007,09:45,1453.25,1454.00,1452.50,1453.00,8394,6630,15024.00
11/20/2007,09:46,1452.75,1454.75,1452.75,1454.50,13706,4959,18665.00
11/20/2007,09:47,1454.50,1455.25,1454.25,1455.00,9142,4878,14020.00
11/20/2007,09:48,1454.75,1455.75,1454.75,1455.25,8770,4717,13487.00
11/20/2007,09:49,1455.25,1456.25,1455.00,1455.50,5702,3042,8744.00
11/20/2007,09:50,1455.50,1455.50,1454.25,1454.50,2958,5206,8164.00
11/20/2007,09:51,1454.25,1454.50,1454.00,1454.25,2186,1638,3824.00
11/20/2007,09:52,1454.25,1454.50,1454.00,1454.25,227,683,910.00
11/20/2007,09:53,1454.25,1454.50,1453.25,1453.25,1380,3894,5274.00
11/20/2007,09:54,1453.25,1453.75,1453.00,1453.50,1709,1463,3172.00
11/20/2007,09:55,1453.25,1454.00,1453.25,1453.75,1844,1886,3730.00
11/20/2007,09:56,1453.50,1454.00,1453.50,1453.50,404,802,1206.00
11/20/2007,09:57,1453.75,1453.75,1452.75,1453.50,1118,2038,3156.00
11/20/2007,09:58,1453.25,1453.50,1452.75,1453.00,892,1274,2166.00
11/20/2007,09:59,1453.00,1453.50,1452.50,1453.50,2573,1285,3858.00
11/20/2007,10:00,1453.25,1454.25,1453.00,1454.00,3565,1485,5050.00
11/20/2007,10:01,1454.00,1454.25,1452.75,1453.00,1998,2748,4746.00
11/20/2007,10:02,1453.00,1453.50,1452.50,1453.00,1251,1287,2538.00
11/20/2007,10:03,1453.00,1454.75,1453.00,1454.25,3497,1732,5229.00
11/20/2007,10:04,1454.25,1455.00,1454.00,1454.75,3201,1629,4830.00
11/20/2007,10:05,1454.75,1456.00,1454.75,1456.00,5397,2621,8018.00
11/20/2007,10:06,1456.25,1456.50,1455.00,1455.25,3964,5372,9336.00
11/20/2007,10:07,1455.25,1455.50,1454.75,1455.00,964,1430,2394.00
11/20/2007,10:08,1455.00,1455.25,1454.00,1454.25,1499,2085,3584.00
11/20/2007,10:09,1454.50,1454.75,1454.25,1454.25,1057,2290,3347.00
11/20/2007,10:10,1454.25,1454.75,1453.50,1454.75,1953,2922,4875.00
11/20/2007,10:11,1454.75,1454.75,1454.25,1454.50,952,1734,2686.00
11/20/2007,10:12,1454.50,1454.75,1453.25,1453.75,2918,3425,6343.00
11/20/2007,10:13,1453.75,1454.50,1453.00,1453.25,2220,3039,5259.00
11/20/2007,10:14,1453.00,1453.75,1453.00,1453.50,1591,2285,3876.00
11/20/2007,10:15,1453.50,1453.50,1452.25,1452.75,3437,6038,9475.00
11/20/2007,10:16,1452.75,1453.00,1452.25,1452.50,930,2285,3215.00
11/20/2007,10:17,1452.50,1452.50,1451.50,1452.25,2708,2143,4851.00
11/20/2007,10:18,1452.25,1452.50,1451.75,1452.00,731,806,1537.00
11/20/2007,10:19,1452.25,1453.00,1451.75,1452.75,2830,1619,4449.00
11/20/2007,10:20,1452.75,1453.50,1452.25,1453.25,1117,563,1680.00
11/20/2007,10:21,1453.00,1453.50,1452.75,1453.50,408,897,1305.00
11/20/2007,10:22,1453.25,1453.75,1452.50,1452.75,930,1797,2727.00
11/20/2007,10:23,1453.00,1453.25,1452.00,1452.00,1980,2669,4649.00
11/20/2007,10:24,1452.00,1452.50,1451.50,1452.00,2279,3332,5611.00
11/20/2007,10:25,1451.75,1452.00,1450.25,1450.50,2626,6502,9128.00
11/20/2007,10:26,1450.75,1451.50,1450.50,1451.25,1406,1105,2511.00
11/20/2007,10:27,1451.00,1452.00,1451.00,1451.75,1883,2174,4057.00
11/20/2007,10:28,1451.50,1452.00,1451.25,1451.50,1348,3241,4589.00
11/20/2007,10:29,1451.50,1452.00,1451.25,1451.50,720,839,1559.00
11/20/2007,10:30,1451.50,1452.25,1451.50,1452.00,1604,855,2459.00
11/20/2007,10:31,1452.00,1452.25,1451.25,1451.50,2223,1400,3623.00
11/20/2007,10:32,1451.50,1452.00,1451.00,1451.75,1617,1593,3210.00
11/20/2007,10:33,1451.75,1453.00,1451.75,1452.75,3602,1867,5469.00
11/20/2007,10:34,1452.75,1452.75,1452.00,1452.25,646,1108,1754.00
11/20/2007,10:35,1452.00,1452.25,1451.75,1452.00,235,388,623.00
11/20/2007,10:36,1452.00,1452.00,1451.75,1451.75,216,779,995.00
11/20/2007,10:37,1451.75,1452.50,1451.75,1452.50,1711,110,1821.00
11/20/2007,10:38,1452.25,1452.50,1451.50,1452.00,683,1003,1686.00
11/20/2007,10:39,1452.00,1452.25,1451.75,1452.00,303,534,837.00
11/20/2007,10:40,1452.00,1452.75,1451.75,1452.50,2358,497,2855.00
11/20/2007,10:41,1452.50,1452.50,1451.75,1451.75,539,926,1465.00
11/20/2007,10:42,1452.00,1452.25,1451.50,1451.75,655,1015,1670.00
11/20/2007,10:43,1451.75,1452.00,1450.75,1451.00,1493,2362,3855.00
11/20/2007,10:44,1451.25,1451.50,1450.75,1450.75,789,1003,1792.00
11/20/2007,10:45,1451.00,1451.00,1449.75,1449.75,1463,4375,5838.00
11/20/2007,10:46,1450.00,1450.50,1449.75,1450.00,1785,1593,3378.00
11/20/2007,10:47,1450.00,1450.25,1449.50,1449.50,645,1531,2176.00
11/20/2007,10:48,1449.50,1450.50,1449.50,1450.25,3444,2262,5706.00
11/20/2007,10:49,1450.25,1451.50,1450.25,1451.25,3959,1180,5139.00
11/20/2007,10:50,1451.25,1451.50,1450.25,1450.75,1679,1928,3607.00
11/20/2007,10:51,1450.75,1451.00,1450.25,1450.50,731,444,1175.00
11/20/2007,10:52,1450.50,1451.25,1449.75,1450.50,3101,3293,6394.00
11/20/2007,10:53,1450.50,1451.50,1450.50,1450.75,1448,1107,2555.00
11/20/2007,10:54,1451.00,1451.50,1450.00,1450.25,1127,2253,3380.00
11/20/2007,10:55,1450.25,1450.50,1449.75,1450.25,902,927,1829.00
11/20/2007,10:56,1450.50,1450.50,1449.25,1449.50,327,1405,1732.00
11/20/2007,10:57,1449.25,1449.75,1448.50,1448.50,1233,3522,4755.00
11/20/2007,10:58,1448.50,1449.00,1448.25,1448.50,1221,2583,3804.00
11/20/2007,10:59,1448.50,1449.00,1448.00,1448.50,903,1466,2369.00
11/20/2007,11:00,1448.50,1448.50,1448.00,1448.25,694,1846,2540.00
11/20/2007,11:01,1448.00,1448.25,1447.75,1448.00,1563,1403,2966.00
11/20/2007,11:02,1448.00,1448.25,1447.75,1448.00,1647,1056,2703.00
11/20/2007,11:03,1448.25,1448.50,1447.75,1447.75,1284,1589,2873.00
11/20/2007,11:04,1447.75,1448.25,1447.50,1447.75,2159,1402,3561.00
11/20/2007,11:05,1447.75,1448.00,1445.25,1445.50,1779,7883,9662.00
11/20/2007,11:06,1445.25,1446.50,1445.00,1446.25,6598,5459,12057.00
11/20/2007,11:07,1446.25,1446.25,1445.00,1445.25,1904,2758,4662.00
11/20/2007,11:08,1445.25,1445.25,1444.25,1444.50,2370,3997,6367.00
11/20/2007,11:09,1444.50,1445.25,1444.50,1445.00,2436,1176,3612.00
11/20/2007,11:10,1445.00,1445.00,1443.50,1443.75,1005,4619,5624.00
11/20/2007,11:11,1443.75,1444.00,1443.00,1444.00,3497,3901,7398.00
11/20/2007,11:12,1443.75,1444.25,1440.75,1441.25,4680,10413,15093.00
11/20/2007,11:13,1441.25,1442.75,1441.00,1442.75,5678,3788,9466.00
11/20/2007,11:14,1442.75,1443.00,1442.25,1442.75,1648,1490,3138.00
11/20/2007,11:15,1443.00,1443.25,1442.50,1443.00,1963,1482,3445.00
11/20/2007,11:16,1442.75,1443.25,1442.50,1442.50,824,1698,2522.00
11/20/2007,11:17,1442.50,1443.25,1442.25,1443.00,2050,1012,3062.00
11/20/2007,11:18,1443.00,1443.75,1443.00,1443.50,2260,1746,4006.00
11/20/2007,11:19,1443.50,1444.00,1443.25,1443.50,2542,2068,4610.00
11/20/2007,11:20,1443.50,1444.00,1442.75,1443.00,1328,1804,3132.00
11/20/2007,11:21,1443.00,1443.75,1443.00,1443.00,1303,838,2141.00
11/20/2007,11:22,1442.75,1443.50,1442.75,1443.50,770,230,1000.00
11/20/2007,11:23,1443.75,1444.00,1443.50,1444.00,2085,341,2426.00
11/20/2007,11:24,1444.00,1444.50,1443.75,1444.50,2196,635,2831.00
11/20/2007,11:25,1444.50,1444.75,1444.00,1444.50,1721,798,2519.00
11/20/2007,11:26,1444.75,1445.25,1444.50,1445.00,2849,895,3744.00
11/20/2007,11:27,1445.00,1445.25,1444.75,1444.75,1928,829,2757.00
11/20/2007,11:28,1445.00,1445.25,1444.25,1445.00,1634,642,2276.00
11/20/2007,11:29,1444.75,1445.00,1444.00,1444.00,310,1817,2127.00
11/20/2007,11:30,1444.00,1444.25,1443.00,1443.50,479,2514,2993.00
11/20/2007,11:31,1443.50,1443.50,1443.00,1443.25,1116,1048,2164.00
11/20/2007,11:32,1443.00,1443.25,1441.25,1441.50,2599,5600,8199.00
11/20/2007,11:33,1441.50,1441.75,1440.50,1441.00,2635,4162,6797.00
11/20/2007,11:34,1441.25,1441.25,1438.50,1438.75,4748,9270,14018.00
11/20/2007,11:35,1438.75,1440.50,1438.50,1439.50,4608,2995,7603.00
11/20/2007,11:36,1439.50,1440.00,1438.25,1438.50,1783,3770,5553.00
11/20/2007,11:37,1438.75,1440.25,1438.50,1439.75,3711,1913,5624.00
11/20/2007,11:38,1440.00,1440.50,1439.50,1440.00,1176,1818,2994.00
11/20/2007,11:39,1439.75,1440.75,1439.75,1440.50,1578,951,2529.00
11/20/2007,11:40,1440.50,1440.75,1439.50,1440.50,945,1184,2129.00
11/20/2007,11:41,1440.50,1440.75,1439.25,1439.50,996,2432,3428.00
11/20/2007,11:42,1439.50,1440.25,1437.00,1437.25,3811,9696,13507.00
11/20/2007,11:43,1437.25,1438.25,1436.50,1437.75,6450,4609,11059.00
11/20/2007,11:44,1437.75,1438.50,1437.25,1438.25,4028,3007,7035.00
11/20/2007,11:45,1438.00,1438.50,1436.50,1436.50,1922,4098,6020.00
11/20/2007,11:46,1436.50,1438.25,1436.25,1437.75,3562,2391,5953.00
11/20/2007,11:47,1437.50,1438.25,1437.25,1438.25,1463,1563,3026.00
11/20/2007,11:48,1438.00,1439.00,1438.00,1438.75,2889,1098,3987.00
11/20/2007,11:49,1439.00,1439.75,1438.75,1439.50,3270,1562,4832.00
11/20/2007,11:50,1439.50,1439.75,1439.00,1439.00,1196,1079,2275.00
11/20/2007,11:51,1439.00,1440.00,1439.00,1440.00,2148,568,2716.00
11/20/2007,11:52,1440.00,1440.00,1439.50,1439.50,612,1087,1699.00
11/20/2007,11:53,1439.75,1440.00,1439.25,1440.00,1464,882,2346.00
11/20/2007,11:54,1440.25,1441.00,1440.00,1440.00,3258,1988,5246.00
11/20/2007,11:55,1440.25,1440.50,1440.00,1440.25,738,516,1254.00
11/20/2007,11:56,1440.00,1440.75,1440.00,1440.25,1047,379,1426.00
11/20/2007,11:57,1440.25,1440.25,1439.25,1439.25,385,1768,2153.00
11/20/2007,11:58,1439.50,1439.50,1438.25,1438.50,1037,2002,3039.00
11/20/2007,11:59,1438.25,1439.00,1438.25,1438.50,857,997,1854.00
11/20/2007,12:00,1438.50,1440.25,1438.50,1439.25,1887,1032,2919.00
11/20/2007,12:01,1439.25,1439.50,1437.75,1438.25,1317,1551,2868.00
11/20/2007,12:02,1438.50,1438.50,1437.50,1437.75,854,1518,2372.00
11/20/2007,12:03,1437.75,1437.75,1436.50,1436.50,1913,3345,5258.00
11/20/2007,12:04,1436.50,1437.00,1434.00,1434.50,3343,9698,13041.00
11/20/2007,12:05,1434.25,1435.00,1433.50,1433.75,4539,6833,11372.00
11/20/2007,12:06,1434.00,1435.50,1433.25,1434.75,4402,5334,9736.00
11/20/2007,12:07,1434.75,1434.75,1432.50,1432.75,4307,7999,12306.00
11/20/2007,12:08,1433.00,1433.75,1431.50,1432.00,3478,7307,10785.00
11/20/2007,12:09,1432.00,1433.75,1432.00,1433.25,3524,2629,6153.00
11/20/2007,12:10,1433.50,1433.75,1432.25,1432.75,1142,2138,3280.00
11/20/2007,12:11,1432.50,1433.00,1430.50,1431.25,3870,7151,11021.00
11/20/2007,12:12,1431.00,1432.00,1429.00,1429.00,4000,8382,12382.00
11/20/2007,12:13,1429.00,1430.00,1428.25,1429.50,5492,5742,11234.00
11/20/2007,12:14,1429.50,1430.25,1428.25,1428.25,2994,5359,8353.00
11/20/2007,12:15,1428.50,1428.75,1427.50,1428.50,4391,6834,11225.00
11/20/2007,12:16,1428.50,1430.50,1428.25,1430.50,5246,2216,7462.00
11/20/2007,12:17,1430.50,1431.25,1430.00,1431.00,4343,3265,7608.00
11/20/2007,12:18,1430.75,1431.75,1430.75,1431.50,5104,3796,8900.00
11/20/2007,12:19,1431.50,1432.00,1431.00,1431.50,2716,2619,5335.00
11/20/2007,12:20,1431.50,1431.75,1430.50,1431.50,3192,1428,4620.00
11/20/2007,12:21,1431.50,1431.75,1431.00,1431.25,2003,1266,3269.00
11/20/2007,12:22,1431.50,1432.00,1431.25,1431.75,1306,1506,2812.00
11/20/2007,12:23,1431.75,1433.50,1431.50,1432.75,5521,2195,7716.00
11/20/2007,12:24,1432.75,1433.75,1432.50,1432.75,4112,3056,7168.00
11/20/2007,12:25,1433.00,1433.25,1432.25,1432.75,1702,2483,4185.00
11/20/2007,12:26,1432.75,1433.25,1432.00,1432.25,1233,1787,3020.00
11/20/2007,12:27,1432.25,1432.50,1430.50,1430.50,1183,3692,4875.00
11/20/2007,12:28,1430.75,1431.00,1429.50,1429.75,1486,2583,4069.00
11/20/2007,12:29,1429.75,1430.50,1429.00,1429.50,3286,3836,7122.00
11/20/2007,12:30,1429.50,1430.00,1427.25,1428.50,3218,7347,10565.00
11/20/2007,12:31,1428.50,1430.75,1428.25,1430.50,3973,2824,6797.00
11/20/2007,12:32,1430.25,1430.75,1429.50,1430.00,1593,1435,3028.00
11/20/2007,12:33,1430.00,1431.50,1429.75,1431.50,3619,910,4529.00
11/20/2007,12:34,1431.50,1432.50,1431.00,1431.00,2946,2312,5258.00
11/20/2007,12:35,1431.00,1431.00,1430.00,1431.00,1345,1452,2797.00
11/20/2007,12:36,1431.00,1432.25,1430.75,1431.75,2099,999,3098.00
11/20/2007,12:37,1432.00,1433.00,1431.75,1433.00,2310,940,3250.00
11/20/2007,12:38,1433.00,1434.50,1433.00,1434.50,4696,1564,6260.00
11/20/2007,12:39,1434.25,1435.50,1434.00,1434.75,4524,2995,7519.00
11/20/2007,12:40,1434.50,1434.75,1434.00,1434.25,815,2750,3565.00
11/20/2007,12:41,1434.25,1435.25,1434.00,1435.00,2622,2160,4782.00
11/20/2007,12:42,1434.75,1435.50,1434.50,1435.00,1581,1718,3299.00
11/20/2007,12:43,1435.00,1435.25,1434.00,1434.50,1133,1079,2212.00
11/20/2007,12:44,1434.25,1434.75,1433.25,1433.50,1298,2184,3482.00
11/20/2007,12:45,1433.50,1433.75,1433.00,1433.50,857,1385,2242.00
11/20/2007,12:46,1433.50,1434.75,1433.00,1434.25,1091,1099,2190.00
11/20/2007,12:47,1434.25,1434.50,1433.75,1434.50,738,519,1257.00
11/20/2007,12:48,1434.50,1434.75,1433.75,1433.75,765,973,1738.00
11/20/2007,12:49,1433.75,1435.50,1433.00,1434.75,3711,3053,6764.00
11/20/2007,12:50,1435.00,1435.75,1434.00,1435.50,2376,1749,4125.00
11/20/2007,12:51,1435.25,1435.50,1434.00,1434.25,469,1973,2442.00
11/20/2007,12:52,1434.50,1434.50,1432.50,1432.75,801,2053,2854.00
11/20/2007,12:53,1432.50,1433.25,1432.50,1433.00,1148,1008,2156.00
11/20/2007,12:54,1433.00,1434.50,1432.75,1434.50,1324,782,2106.00
11/20/2007,12:55,1434.25,1434.50,1433.75,1434.00,280,673,953.00
11/20/2007,12:56,1434.25,1435.50,1434.00,1435.25,1809,467,2276.00
11/20/2007,12:57,1435.50,1436.25,1435.25,1436.00,3440,2349,5789.00
11/20/2007,12:58,1436.00,1436.75,1435.75,1436.50,3047,1050,4097.00
11/20/2007,12:59,1436.50,1436.75,1436.00,1436.25,698,1409,2107.00
11/20/2007,13:00,1436.25,1436.50,1434.50,1434.75,1130,2746,3876.00
11/20/2007,13:01,1435.00,1435.50,1431.00,1435.00,8187,7004,15191.00
11/20/2007,13:02,1435.00,1437.50,1434.75,1437.25,7160,4576,11736.00
11/20/2007,13:03,1437.25,1437.50,1435.50,1437.25,4011,3376,7387.00
11/20/2007,13:04,1437.25,1438.50,1436.50,1438.00,6230,4512,10742.00
11/20/2007,13:05,1437.75,1438.00,1435.75,1435.75,3567,6945,10512.00
11/20/2007,13:06,1436.00,1436.25,1432.50,1433.75,5037,8809,13846.00
11/20/2007,13:07,1433.50,1434.25,1430.75,1431.00,3932,7111,11043.00
11/20/2007,13:08,1431.25,1431.75,1428.75,1430.50,6161,6902,13063.00
11/20/2007,13:09,1430.50,1430.50,1426.50,1428.75,10461,12441,22902.00
11/20/2007,13:10,1428.75,1430.00,1427.25,1429.75,5542,5773,11315.00
11/20/2007,13:11,1429.50,1431.50,1429.00,1429.75,6677,6403,13080.00
11/20/2007,13:12,1430.00,1430.75,1428.50,1429.25,3220,2299,5519.00
11/20/2007,13:13,1429.25,1432.50,1429.00,1432.00,6132,2935,9067.00
11/20/2007,13:14,1432.00,1432.00,1429.50,1430.25,3169,4577,7746.00
11/20/2007,13:15,1430.25,1430.75,1428.50,1430.25,4395,4786,9181.00
11/20/2007,13:16,1430.00,1431.50,1430.00,1431.00,2880,2417,5297.00
11/20/2007,13:17,1431.00,1432.00,1430.50,1431.25,2897,2273,5170.00
11/20/2007,13:18,1431.00,1433.25,1430.50,1433.25,5411,1832,7243.00
11/20/2007,13:19,1433.00,1433.25,1431.50,1433.00,2974,2455,5429.00
11/20/2007,13:20,1432.75,1434.50,1432.75,1433.25,3973,4323,8296.00
11/20/2007,13:21,1433.25,1435.00,1433.00,1434.50,5945,2193,8138.00
11/20/2007,13:22,1434.50,1434.75,1431.50,1432.00,2467,3345,5812.00
11/20/2007,13:23,1432.25,1433.75,1431.00,1431.25,3565,3384,6949.00
11/20/2007,13:24,1431.50,1432.00,1430.00,1430.00,1562,2697,4259.00
11/20/2007,13:25,1430.00,1430.50,1428.50,1428.75,4034,5794,9828.00
11/20/2007,13:26,1428.75,1429.25,1428.00,1429.00,3405,3825,7230.00
11/20/2007,13:27,1429.00,1429.00,1426.50,1427.50,5979,9378,15357.00
11/20/2007,13:28,1427.25,1427.75,1423.50,1425.25,12617,15620,28237.00
11/20/2007,13:29,1425.25,1425.25,1422.75,1424.25,8486,12062,20548.00
11/20/2007,13:30,1424.00,1424.25,1422.50,1424.25,5668,6470,12138.00
11/20/2007,13:31,1424.00,1425.75,1424.00,1425.00,9802,5711,15513.00
11/20/2007,13:32,1425.00,1425.00,1422.00,1422.50,5580,10594,16174.00
11/20/2007,13:33,1422.25,1425.50,1422.00,1423.50,11548,9288,20836.00
11/20/2007,13:34,1423.50,1426.75,1423.50,1426.75,7008,4632,11640.00
11/20/2007,13:35,1426.50,1427.50,1424.75,1425.25,6303,5333,11636.00
11/20/2007,13:36,1425.25,1426.00,1423.75,1425.25,3967,5406,9373.00
11/20/2007,13:37,1425.00,1425.75,1424.00,1425.25,2425,2630,5055.00
11/20/2007,13:38,1425.25,1425.75,1423.75,1424.50,2528,5338,7866.00
11/20/2007,13:39,1424.50,1427.75,1424.25,1427.50,8032,4329,12361.00
11/20/2007,13:40,1427.50,1429.00,1427.25,1428.50,7324,4113,11437.00
11/20/2007,13:41,1428.25,1429.25,1426.75,1427.75,4119,4257,8376.00
11/20/2007,13:42,1427.75,1429.25,1427.75,1428.00,2324,4194,6518.00
11/20/2007,13:43,1428.00,1429.25,1427.25,1429.00,4141,1961,6102.00
11/20/2007,13:44,1429.00,1429.00,1427.25,1428.75,2496,3642,6138.00
11/20/2007,13:45,1428.75,1428.75,1427.75,1428.50,961,1751,2712.00
11/20/2007,13:46,1428.25,1430.50,1428.25,1429.50,6610,3099,9709.00
11/20/2007,13:47,1429.75,1430.50,1429.25,1429.50,3868,2673,6541.00
11/20/2007,13:48,1429.50,1431.50,1428.50,1431.25,5148,2245,7393.00
11/20/2007,13:49,1431.00,1432.50,1430.50,1431.75,6456,4245,10701.00
11/20/2007,13:50,1431.75,1433.25,1431.75,1431.75,4635,5832,10467.00
11/20/2007,13:51,1431.75,1433.00,1431.25,1431.75,3257,3465,6722.00
11/20/2007,13:52,1431.75,1432.00,1430.75,1430.75,1564,2406,3970.00
11/20/2007,13:53,1431.00,1431.25,1429.25,1430.75,4675,4393,9068.00
11/20/2007,13:54,1431.00,1431.50,1430.00,1430.75,2786,2317,5103.00
11/20/2007,13:55,1431.00,1431.75,1430.25,1430.50,1727,2528,4255.00
11/20/2007,13:56,1430.50,1430.50,1428.00,1429.00,3428,4783,8211.00
11/20/2007,13:57,1429.00,1429.25,1427.00,1428.00,3574,4680,8254.00
11/20/2007,13:58,1428.00,1428.75,1427.75,1428.50,2126,1744,3870.00
11/20/2007,13:59,1428.50,1429.00,1426.75,1427.50,1933,2755,4688.00
11/20/2007,14:00,1427.25,1427.75,1426.50,1427.25,1949,2441,4390.00
11/20/2007,14:01,1427.25,1428.00,1426.50,1427.75,2522,2622,5144.00
11/20/2007,14:02,1427.75,1427.75,1426.50,1426.75,2173,2458,4631.00
11/20/2007,14:03,1426.50,1427.00,1425.25,1425.25,2741,6001,8742.00
11/20/2007,14:04,1425.25,1426.00,1425.00,1425.75,2336,3268,5604.00
11/20/2007,14:05,1425.75,1428.25,1425.50,1427.75,5350,3765,9115.00
11/20/2007,14:06,1427.75,1428.25,1426.50,1426.50,2170,2254,4424.00
11/20/2007,14:07,1426.75,1426.75,1425.25,1426.00,2249,3144,5393.00
11/20/2007,14:08,1426.25,1426.75,1425.25,1425.25,1622,2086,3708.00
11/20/2007,14:09,1425.50,1426.00,1424.25,1425.25,3690,5614,9304.00
11/20/2007,14:10,1425.00,1426.75,1425.00,1426.50,3411,1123,4534.00
11/20/2007,14:11,1426.50,1426.50,1425.25,1425.25,1155,1767,2922.00
11/20/2007,14:12,1425.50,1427.75,1425.00,1427.25,4780,2476,7256.00
11/20/2007,14:13,1427.25,1429.00,1427.25,1428.50,4894,3407,8301.00
11/20/2007,14:14,1428.25,1428.50,1427.00,1427.75,2510,2371,4881.00
11/20/2007,14:15,1427.75,1429.00,1427.25,1428.00,1248,1836,3084.00
11/20/2007,14:16,1428.00,1428.00,1426.00,1427.75,2509,3293,5802.00
11/20/2007,14:17,1427.50,1428.00,1426.25,1426.50,1808,2204,4012.00
11/20/2007,14:18,1426.50,1427.50,1426.25,1426.50,2161,1609,3770.00
11/20/2007,14:19,1426.50,1426.75,1423.75,1425.00,3266,5922,9188.00
11/20/2007,14:20,1425.00,1426.00,1424.00,1424.00,2643,3113,5756.00
11/20/2007,14:21,1424.00,1425.50,1423.75,1425.25,5085,3895,8980.00
11/20/2007,14:22,1425.50,1425.50,1423.75,1424.75,3208,4356,7564.00
11/20/2007,14:23,1425.00,1427.25,1424.50,1426.75,4724,2942,7666.00
11/20/2007,14:24,1426.50,1427.50,1426.25,1427.00,2633,1698,4331.00
11/20/2007,14:25,1427.00,1428.50,1425.50,1428.50,3180,1649,4829.00
11/20/2007,14:26,1428.50,1431.50,1427.75,1431.25,9812,4993,14805.00
11/20/2007,14:27,1431.00,1433.00,1431.00,1432.75,6534,3373,9907.00
11/20/2007,14:28,1432.75,1436.50,1432.75,1436.00,11283,7152,18435.00
11/20/2007,14:29,1436.00,1436.25,1434.50,1434.50,5814,8078,13892.00
11/20/2007,14:30,1434.50,1434.75,1433.50,1434.75,2607,3171,5778.00
11/20/2007,14:31,1434.75,1437.50,1434.00,1437.50,7302,3912,11214.00
11/20/2007,14:32,1437.50,1439.50,1437.50,1437.75,9180,7241,16421.00
11/20/2007,14:33,1437.75,1439.75,1437.75,1438.75,6006,4783,10789.00
11/20/2007,14:34,1438.50,1441.50,1438.00,1440.25,12401,7618,20019.00
11/20/2007,14:35,1440.25,1440.75,1439.25,1440.00,5590,4935,10525.00
11/20/2007,14:36,1440.00,1441.75,1440.00,1440.25,4943,3596,8539.00
11/20/2007,14:37,1440.25,1444.00,1440.25,1442.50,12483,6585,19068.00
11/20/2007,14:38,1442.50,1443.75,1442.00,1443.50,5970,4418,10388.00
11/20/2007,14:39,1443.50,1444.50,1442.00,1443.00,6463,5329,11792.00
11/20/2007,14:40,1443.00,1443.25,1441.75,1443.00,3050,3971,7021.00
11/20/2007,14:41,1443.00,1444.75,1442.75,1443.75,6218,3007,9225.00
11/20/2007,14:42,1444.00,1445.75,1443.75,1445.75,7126,6232,13358.00
11/20/2007,14:43,1445.75,1448.50,1445.25,1448.00,13166,8809,21975.00
11/20/2007,14:44,1448.00,1449.50,1447.50,1448.25,8566,7658,16224.00
11/20/2007,14:45,1448.50,1448.50,1445.75,1446.25,5710,10095,15805.00
11/20/2007,14:46,1446.25,1447.00,1445.75,1446.25,4742,4479,9221.00
11/20/2007,14:47,1446.00,1447.00,1444.75,1445.00,2707,5160,7867.00
11/20/2007,14:48,1445.25,1446.50,1444.50,1444.75,3749,3783,7532.00
11/20/2007,14:49,1444.75,1445.50,1443.25,1443.25,2641,5013,7654.00
11/20/2007,14:50,1443.25,1445.00,1443.00,1445.00,3794,2431,6225.00
11/20/2007,14:51,1445.00,1445.75,1444.50,1445.50,4246,3256,7502.00
11/20/2007,14:52,1445.75,1445.75,1443.75,1444.00,1770,3981,5751.00
11/20/2007,14:53,1444.00,1444.25,1441.00,1441.25,3151,5802,8953.00
11/20/2007,14:54,1441.25,1442.25,1440.00,1440.00,4018,8020,12038.00
11/20/2007,14:55,1440.00,1440.25,1437.50,1438.25,4683,8801,13484.00
11/20/2007,14:56,1438.00,1440.50,1438.00,1440.50,4264,2198,6462.00
11/20/2007,14:57,1440.25,1440.50,1438.75,1439.25,2023,3888,5911.00
11/20/2007,14:58,1439.25,1442.25,1439.25,1440.75,6469,4393,10862.00
11/20/2007,14:59,1440.50,1441.75,1440.50,1441.25,4754,3369,8123.00
11/20/2007,15:00,1441.25,1443.50,1441.00,1443.00,11988,7132,19120.00
11/20/2007,15:01,1443.00,1443.25,1442.00,1443.00,7878,9470,17348.00
11/20/2007,15:02,1443.00,1444.75,1442.75,1444.50,3857,2437,6294.00
11/20/2007,15:03,1444.25,1446.25,1444.00,1446.25,2892,1514,4406.00
11/20/2007,15:04,1446.00,1446.25,1443.75,1444.50,1449,2345,3794.00
11/20/2007,15:05,1444.50,1444.75,1444.25,1444.50,716,789,1505.00
11/20/2007,15:06,1444.75,1446.00,1444.50,1446.00,1830,662,2492.00
11/20/2007,15:07,1446.25,1446.50,1445.75,1446.50,880,607,1487.00
11/20/2007,15:08,1446.50,1446.50,1445.50,1446.50,905,888,1793.00
11/20/2007,15:09,1446.50,1446.75,1446.00,1446.25,1091,905,1996.00
11/20/2007,15:10,1446.00,1446.25,1445.75,1446.00,642,566,1208.00
11/20/2007,15:11,1445.75,1446.25,1445.50,1445.75,1029,685,1714.00
11/20/2007,15:12,1445.75,1446.25,1445.75,1445.75,1052,685,1737.00
11/20/2007,15:13,1445.75,1446.50,1445.75,1446.00,1009,510,1519.00
11/20/2007,15:14,1446.00,1446.00,1445.25,1445.50,867,1872,2739.00
11/20/2007,15:15,1445.50,1447.00,1445.00,1447.00,4752,1970,6722.00
11/20/2007,15:16,1447.00,1447.00,1447.00,1447.00,1,0,1.00
11/20/2007,15:31,1446.75,1446.75,1446.25,1446.25,104,332,436.00
11/20/2007,15:32,1446.25,1446.50,1446.25,1446.25,8,264,272.00
11/20/2007,15:33,1446.25,1446.75,1445.75,1446.75,505,453,958.00
11/20/2007,15:34,1446.75,1447.00,1446.50,1446.75,173,203,376.00
11/20/2007,15:35,1446.75,1446.75,1446.50,1446.75,85,40,125.00
11/20/2007,15:36,1446.50,1447.00,1446.50,1446.75,31,76,107.00
11/20/2007,15:37,1446.75,1446.75,1446.50,1446.50,2,2,4.00
11/20/2007,15:38,1446.50,1447.00,1446.50,1446.75,9,36,45.00
11/20/2007,15:39,1446.75,1447.00,1446.50,1446.75,15,42,57.00
11/20/2007,15:40,1446.75,1446.75,1446.50,1446.75,82,247,329.00
11/20/2007,15:41,1446.75,1448.00,1446.75,1447.75,292,25,317.00
11/20/2007,15:42,1447.75,1447.75,1447.25,1447.25,3,353,356.00
11/20/2007,15:43,1447.25,1447.75,1447.25,1447.25,47,66,113.00
11/20/2007,15:44,1447.25,1447.25,1447.25,1447.25,0,23,23.00
11/20/2007,15:45,1447.25,1447.25,1447.00,1447.00,27,60,87.00
11/20/2007,15:46,1447.00,1447.50,1447.00,1447.25,117,68,185.00
11/20/2007,15:47,1447.25,1447.25,1446.00,1446.00,14,808,822.00
11/20/2007,15:48,1446.00,1446.00,1446.00,1446.00,0,173,173.00
11/20/2007,15:49,1446.25,1446.25,1446.00,1446.00,2,70,72.00
11/20/2007,15:50,1446.00,1446.00,1445.25,1445.50,130,313,443.00
11/20/2007,15:51,1445.50,1445.75,1445.50,1445.50,7,45,52.00
11/20/2007,15:52,1445.50,1445.50,1445.25,1445.25,0,44,44.00
11/20/2007,15:53,1445.25,1445.75,1445.25,1445.25,13,17,30.00
11/20/2007,15:54,1445.50,1445.75,1445.50,1445.50,32,5,37.00
11/20/2007,15:55,1445.75,1445.75,1445.50,1445.50,2,52,54.00
11/20/2007,15:56,1445.75,1445.75,1445.75,1445.75,55,0,55.00
11/20/2007,15:57,1445.75,1446.00,1445.50,1445.50,14,76,90.00
11/20/2007,15:58,1445.75,1445.75,1445.50,1445.50,110,25,135.00
11/20/2007,15:59,1445.75,1446.00,1445.75,1445.75,92,121,213.00
11/20/2007,16:00,1445.75,1445.75,1444.75,1445.25,297,1065,1362.00
11/20/2007,17:01,1445.00,1445.75,1445.00,1445.25,202,55,257.00
11/20/2007,17:02,1445.25,1445.50,1445.25,1445.50,37,10,47.00
11/20/2007,17:03,1445.50,1445.75,1445.00,1445.00,17,221,238.00
11/20/2007,17:04,1444.75,1445.00,1444.75,1444.75,4,95,99.00
11/20/2007,17:05,1444.75,1444.75,1443.50,1443.75,320,306,626.00
11/20/2007,17:06,1444.00,1444.00,1443.25,1443.75,267,178,445.00
11/20/2007,17:07,1443.50,1443.75,1443.50,1443.50,2,39,41.00
11/20/2007,17:08,1443.50,1443.75,1443.50,1443.50,5,28,33.00
11/20/2007,17:09,1443.50,1443.75,1443.25,1443.75,5,65,70.00
11/20/2007,17:10,1443.50,1443.50,1443.25,1443.25,0,112,112.00
11/20/2007,17:11,1443.25,1443.50,1443.00,1443.50,1,18,19.00
11/20/2007,17:12,1443.50,1443.50,1443.25,1443.50,3,15,18.00
11/20/2007,17:13,1443.50,1443.50,1443.25,1443.25,4,6,10.00
11/20/2007,17:14,1443.25,1443.50,1443.25,1443.25,1,13,14.00
11/20/2007,17:15,1443.25,1443.50,1443.00,1443.00,1,29,30.00
11/20/2007,17:16,1443.00,1443.00,1442.50,1442.50,0,371,371.00
11/20/2007,17:17,1442.75,1443.25,1442.50,1443.25,211,60,271.00
11/20/2007,17:18,1443.25,1443.50,1442.75,1443.25,32,100,132.00
11/20/2007,17:19,1443.00,1443.25,1443.00,1443.00,3,82,85.00
11/20/2007,17:20,1443.00,1443.25,1442.50,1443.00,20,36,56.00
11/20/2007,17:21,1443.25,1443.25,1442.75,1442.75,1,27,28.00
11/20/2007,17:22,1443.00,1443.25,1443.00,1443.25,19,0,19.00
11/20/2007,17:23,1443.00,1444.25,1442.50,1443.75,200,231,431.00
11/20/2007,17:24,1443.75,1443.75,1443.50,1443.50,18,11,29.00
11/20/2007,17:25,1443.75,1443.75,1442.50,1443.00,77,140,217.00
11/20/2007,17:26,1443.00,1443.25,1442.75,1443.00,6,42,48.00
11/20/2007,17:27,1442.75,1443.25,1442.75,1443.00,19,16,35.00
11/20/2007,17:28,1443.00,1443.25,1442.25,1443.25,161,51,212.00
11/20/2007,17:29,1443.25,1444.25,1443.25,1444.25,181,76,257.00
11/20/2007,17:30,1444.00,1444.00,1444.00,1444.00,0,16,16.00
11/20/2007,17:31,1444.00,1444.25,1444.00,1444.00,13,21,34.00
11/20/2007,17:32,1444.00,1444.50,1444.00,1444.25,43,28,71.00
11/20/2007,17:33,1444.25,1444.25,1444.00,1444.25,2,3,5.00
11/20/2007,17:34,1444.25,1444.25,1444.00,1444.00,53,7,60.00
11/20/2007,17:35,1444.25,1444.50,1444.25,1444.25,101,3,104.00
11/20/2007,17:36,1444.25,1444.25,1444.00,1444.25,3,28,31.00
11/20/2007,17:37,1444.25,1444.25,1444.25,1444.25,1,0,1.00
11/20/2007,17:38,1444.25,1444.25,1444.25,1444.25,1,0,1.00
11/20/2007,17:39,1444.00,1444.50,1444.00,1444.50,20,2,22.00
11/20/2007,17:40,1444.50,1444.75,1444.25,1444.50,217,32,249.00
11/20/2007,17:41,1444.50,1444.75,1444.50,1444.50,50,7,57.00
11/20/2007,17:42,1444.25,1444.75,1444.25,1444.75,177,20,197.00
11/20/2007,17:43,1444.50,1444.50,1444.50,1444.50,0,10,10.00
11/20/2007,17:44,1444.25,1444.75,1444.25,1444.75,66,25,91.00
11/20/2007,17:45,1444.75,1444.75,1444.50,1444.50,1,6,7.00
11/20/2007,17:46,1444.75,1445.00,1444.75,1445.00,18,0,18.00
11/20/2007,17:47,1444.75,1444.75,1444.75,1444.75,0,1,1.00
11/20/2007,17:48,1444.75,1444.75,1444.75,1444.75,0,5,5.00
11/20/2007,17:49,1444.75,1445.00,1444.75,1445.00,50,3,53.00
11/20/2007,17:50,1445.00,1445.25,1445.00,1445.25,28,0,28.00
11/20/2007,17:51,1445.25,1445.50,1445.25,1445.50,27,0,27.00
11/20/2007,17:52,1445.50,1445.50,1445.50,1445.50,9,0,9.00
11/20/2007,17:53,1445.50,1445.50,1445.50,1445.50,20,0,20.00
11/20/2007,17:54,1445.50,1445.50,1445.50,1445.50,6,0,6.00
11/20/2007,17:55,1445.50,1445.50,1445.50,1445.50,26,0,26.00
11/20/2007,17:56,1445.25,1445.25,1445.25,1445.25,0,8,8.00
11/20/2007,17:57,1445.25,1445.50,1445.25,1445.50,6,31,37.00
11/20/2007,17:58,1445.25,1445.25,1444.75,1444.75,0,89,89.00
11/20/2007,17:59,1444.75,1444.75,1444.50,1444.75,2,4,6.00
11/20/2007,18:00,1444.75,1444.75,1444.25,1444.50,4,31,35.00
11/20/2007,18:01,1444.25,1444.50,1444.25,1444.50,10,3,13.00
11/20/2007,18:02,1444.25,1444.25,1443.75,1443.75,0,72,72.00
11/20/2007,18:03,1444.00,1444.00,1443.75,1444.00,65,6,71.00
11/20/2007,18:04,1444.00,1444.00,1444.00,1444.00,22,0,22.00
11/20/2007,18:05,1444.00,1444.00,1443.25,1443.50,15,89,104.00
11/20/2007,18:06,1443.50,1443.50,1443.00,1443.00,3,237,240.00
11/20/2007,18:07,1443.25,1443.25,1443.00,1443.25,7,5,12.00
11/20/2007,18:08,1443.00,1443.25,1443.00,1443.00,1,235,236.00
11/20/2007,18:09,1443.00,1443.00,1442.50,1442.75,1,46,47.00
11/20/2007,18:10,1442.75,1443.50,1442.50,1442.75,122,37,159.00
11/20/2007,18:11,1442.75,1442.75,1442.25,1442.50,21,134,155.00
11/20/2007,18:12,1442.25,1442.75,1442.25,1442.75,2,1,3.00
11/20/2007,18:13,1442.50,1442.50,1441.00,1441.50,11,329,340.00
11/20/2007,18:14,1441.50,1441.50,1441.00,1441.00,66,161,227.00
11/20/2007,18:15,1441.25,1441.25,1441.25,1441.25,20,0,20.00
11/20/2007,18:16,1441.50,1441.75,1441.50,1441.75,65,0,65.00
11/20/2007,18:17,1441.75,1442.00,1441.50,1441.50,17,22,39.00
11/20/2007,18:18,1441.75,1441.75,1441.25,1441.50,5,24,29.00
11/20/2007,18:19,1441.75,1441.75,1441.50,1441.50,1,1,2.00
11/20/2007,18:20,1441.50,1441.50,1441.50,1441.50,0,25,25.00
11/20/2007,18:21,1441.50,1441.50,1441.50,1441.50,0,6,6.00
11/20/2007,18:22,1441.50,1441.50,1441.25,1441.25,0,22,22.00
11/20/2007,18:23,1441.25,1441.25,1441.00,1441.25,2,146,148.00
11/20/2007,18:24,1441.25,1441.50,1441.25,1441.50,65,1,66.00
11/20/2007,18:25,1441.50,1441.75,1441.50,1441.75,35,0,35.00
11/20/2007,18:26,1441.75,1442.00,1441.75,1441.75,5,2,7.00
11/20/2007,18:27,1442.00,1442.25,1441.75,1442.25,27,47,74.00
11/20/2007,18:28,1442.25,1442.25,1442.00,1442.25,3,1,4.00
11/20/2007,18:29,1442.00,1442.25,1442.00,1442.25,37,1,38.00
11/20/2007,18:30,1442.50,1442.50,1442.00,1442.50,6,8,14.00
11/20/2007,18:31,1442.50,1442.50,1442.50,1442.50,3,0,3.00
11/20/2007,18:33,1442.25,1442.50,1442.25,1442.50,5,1,6.00
11/20/2007,18:34,1442.50,1442.50,1442.50,1442.50,2,0,2.00
11/20/2007,18:35,1442.50,1442.50,1442.25,1442.25,5,23,28.00
11/20/2007,18:36,1442.25,1442.25,1442.25,1442.25,0,14,14.00
11/20/2007,18:37,1442.25,1442.25,1442.00,1442.00,0,11,11.00
11/20/2007,18:38,1442.00,1442.25,1442.00,1442.25,6,26,32.00
11/20/2007,18:39,1442.25,1442.75,1442.25,1442.50,15,30,45.00
11/20/2007,18:40,1442.50,1442.50,1442.50,1442.50,0,1,1.00
11/20/2007,18:41,1442.50,1442.75,1442.25,1442.25,1,68,69.00
11/20/2007,18:42,1442.50,1442.50,1442.00,1442.00,6,53,59.00
11/20/2007,18:43,1442.00,1442.00,1441.75,1441.75,101,96,197.00
11/20/2007,18:44,1441.75,1442.00,1441.25,1441.50,22,87,109.00
11/20/2007,18:45,1441.50,1441.50,1441.25,1441.25,35,77,112.00
11/20/2007,18:46,1441.50,1441.50,1441.50,1441.50,101,0,101.00
11/20/2007,18:47,1441.50,1441.50,1441.50,1441.50,5,0,5.00
11/20/2007,18:48,1441.50,1441.50,1441.50,1441.50,6,0,6.00
11/20/2007,18:49,1441.50,1441.50,1441.00,1441.00,21,156,177.00
11/20/2007,18:50,1441.25,1441.25,1441.00,1441.25,23,3,26.00
11/20/2007,18:51,1441.25,1441.50,1441.25,1441.25,9,9,18.00
11/20/2007,18:52,1441.00,1441.25,1441.00,1441.00,2,134,136.00
11/20/2007,18:53,1441.00,1441.25,1441.00,1441.00,26,32,58.00
11/20/2007,18:54,1441.00,1441.25,1441.00,1441.25,4,103,107.00
11/20/2007,18:55,1441.00,1441.25,1441.00,1441.25,113,42,155.00
11/20/2007,18:56,1441.25,1441.75,1441.25,1441.50,57,10,67.00
11/20/2007,18:57,1441.50,1441.50,1441.50,1441.50,0,24,24.00
11/20/2007,18:58,1441.75,1441.75,1441.25,1441.50,3,35,38.00
11/20/2007,18:59,1441.25,1441.50,1441.25,1441.25,1,72,73.00
11/20/2007,19:00,1441.25,1441.50,1441.25,1441.50,1,13,14.00
11/20/2007,19:01,1441.25,1441.50,1441.25,1441.50,59,1,60.00
11/20/2007,19:02,1441.50,1441.75,1441.50,1441.50,7,2,9.00
11/20/2007,19:03,1441.50,1441.50,1441.50,1441.50,0,10,10.00
11/20/2007,19:04,1441.50,1441.50,1441.50,1441.50,0,23,23.00
11/20/2007,19:05,1441.50,1442.00,1441.50,1441.75,18,2,20.00
11/20/2007,19:06,1442.00,1442.00,1441.75,1441.75,23,28,51.00
11/20/2007,19:07,1441.75,1442.25,1441.75,1442.00,44,22,66.00
11/20/2007,19:08,1442.00,1442.25,1442.00,1442.25,27,14,41.00
11/20/2007,19:09,1442.00,1442.00,1442.00,1442.00,0,1,1.00
11/20/2007,19:10,1442.00,1442.00,1442.00,1442.00,0,10,10.00
11/20/2007,19:11,1442.00,1442.00,1442.00,1442.00,0,28,28.00
11/20/2007,19:12,1442.00,1442.25,1442.00,1442.25,1,4,5.00
11/20/2007,19:13,1442.00,1442.50,1442.00,1442.50,42,16,58.00
11/20/2007,19:14,1442.50,1442.50,1442.50,1442.50,24,0,24.00
11/20/2007,19:15,1442.50,1442.50,1442.50,1442.50,11,0,11.00
11/20/2007,19:16,1442.50,1442.50,1442.25,1442.50,8,1,9.00
11/20/2007,19:17,1442.50,1442.50,1442.50,1442.50,1,0,1.00
11/20/2007,19:18,1442.50,1442.50,1442.25,1442.25,1,12,13.00
11/20/2007,19:19,1442.50,1442.50,1442.50,1442.50,102,0,102.00
11/20/2007,19:20,1442.50,1442.50,1442.50,1442.50,23,0,23.00
11/20/2007,19:21,1442.50,1442.50,1442.25,1442.50,61,66,127.00
11/20/2007,19:22,1442.50,1442.50,1442.25,1442.50,58,7,65.00
11/20/2007,19:23,1442.25,1442.25,1442.25,1442.25,0,1,1.00
11/20/2007,19:24,1442.50,1442.75,1442.25,1442.25,14,13,27.00
11/20/2007,19:25,1442.00,1442.25,1441.75,1441.75,7,26,33.00
11/20/2007,19:26,1441.75,1442.00,1441.75,1442.00,4,2,6.00
11/20/2007,19:27,1442.00,1442.50,1442.00,1442.50,63,0,63.00
11/20/2007,19:28,1442.25,1442.25,1441.75,1441.75,0,56,56.00
11/20/2007,19:29,1441.75,1441.75,1441.50,1441.75,1,27,28.00
11/20/2007,19:30,1441.50,1441.50,1441.25,1441.50,2,286,288.00
11/20/2007,19:31,1441.50,1441.50,1441.25,1441.25,7,31,38.00
11/20/2007,19:32,1441.25,1441.50,1441.25,1441.25,2,20,22.00
11/20/2007,19:33,1441.00,1441.25,1441.00,1441.25,3,3,6.00
11/20/2007,19:34,1441.25,1441.50,1441.25,1441.25,6,1,7.00
11/20/2007,19:35,1441.25,1441.25,1440.75,1440.75,9,339,348.00
11/20/2007,19:36,1441.00,1441.00,1440.25,1440.75,10,442,452.00
11/20/2007,19:37,1440.75,1441.00,1440.50,1440.50,3,57,60.00
11/20/2007,19:38,1440.50,1441.00,1440.50,1441.00,60,5,65.00
11/20/2007,19:39,1441.00,1441.00,1441.00,1441.00,4,0,4.00
11/20/2007,19:40,1441.00,1441.25,1441.00,1441.25,41,1,42.00
11/20/2007,19:42,1441.00,1441.00,1441.00,1441.00,0,43,43.00
11/20/2007,19:43,1441.00,1441.00,1441.00,1441.00,0,1,1.00
11/20/2007,19:44,1441.00,1441.25,1441.00,1441.25,2,17,19.00
11/20/2007,19:45,1441.00,1441.25,1441.00,1441.00,2,43,45.00
11/20/2007,19:46,1441.00,1441.25,1440.75,1441.00,23,67,90.00
11/20/2007,19:47,1441.00,1441.00,1441.00,1441.00,0,30,30.00
11/20/2007,19:48,1440.75,1440.75,1440.50,1440.75,11,46,57.00
11/20/2007,19:49,1440.50,1440.50,1440.25,1440.25,0,69,69.00
11/20/2007,19:50,1440.50,1440.75,1440.50,1440.75,4,0,4.00
11/20/2007,19:51,1440.50,1441.00,1440.50,1440.75,20,2,22.00
11/20/2007,19:52,1440.75,1440.75,1440.75,1440.75,0,7,7.00
11/20/2007,19:53,1440.50,1440.75,1440.25,1440.75,64,200,264.00
11/20/2007,19:54,1440.75,1440.75,1440.75,1440.75,59,0,59.00
11/20/2007,19:56,1441.00,1441.00,1441.00,1441.00,52,0,52.00
11/20/2007,19:57,1441.00,1441.00,1440.75,1441.00,5,8,13.00
11/20/2007,19:58,1440.75,1440.75,1440.75,1440.75,0,43,43.00
11/20/2007,19:59,1440.50,1440.75,1440.50,1440.75,9,8,17.00
11/20/2007,20:00,1440.50,1440.50,1440.25,1440.25,0,109,109.00
11/20/2007,20:01,1440.75,1441.00,1440.25,1440.50,36,125,161.00
11/20/2007,20:02,1440.25,1440.50,1440.25,1440.50,6,2,8.00
11/20/2007,20:03,1440.25,1440.50,1440.25,1440.50,25,10,35.00
11/20/2007,20:04,1440.50,1440.50,1440.25,1440.50,15,19,34.00
11/20/2007,20:05,1440.50,1440.75,1440.25,1440.25,88,121,209.00
11/20/2007,20:06,1440.50,1440.50,1440.25,1440.50,19,1,20.00
11/20/2007,20:07,1440.25,1440.75,1440.25,1440.50,39,2,41.00
11/20/2007,20:08,1440.75,1440.75,1440.50,1440.50,1,1,2.00
11/20/2007,20:09,1440.50,1441.00,1440.50,1441.00,55,100,155.00
11/20/2007,20:10,1440.75,1440.75,1440.75,1440.75,0,51,51.00
11/20/2007,20:11,1440.75,1441.25,1440.75,1441.00,82,88,170.00
11/20/2007,20:12,1441.25,1441.25,1441.25,1441.25,41,0,41.00
11/20/2007,20:13,1441.00,1441.25,1441.00,1441.25,31,6,37.00
11/20/2007,20:14,1441.25,1441.50,1441.25,1441.50,98,44,142.00
11/20/2007,20:15,1441.25,1441.25,1440.25,1440.25,0,114,114.00
11/20/2007,20:16,1440.50,1440.75,1440.50,1440.50,3,1,4.00
11/20/2007,20:18,1440.75,1440.75,1440.50,1440.50,1,60,61.00
11/20/2007,20:19,1440.50,1440.50,1440.50,1440.50,0,8,8.00
11/20/2007,20:20,1440.75,1440.75,1440.75,1440.75,4,0,4.00
11/20/2007,20:21,1440.50,1440.75,1440.50,1440.75,11,1,12.00
11/20/2007,20:22,1440.50,1440.50,1440.50,1440.50,0,5,5.00
11/20/2007,20:23,1440.75,1440.75,1440.75,1440.75,26,0,26.00
11/20/2007,20:24,1440.75,1440.75,1440.75,1440.75,3,0,3.00
11/20/2007,20:25,1440.50,1440.75,1440.50,1440.75,4,4,8.00
11/20/2007,20:26,1440.75,1440.75,1440.50,1440.50,2,141,143.00
11/20/2007,20:27,1440.50,1440.75,1440.50,1440.50,34,125,159.00
11/20/2007,20:28,1440.50,1440.75,1440.25,1440.75,43,5,48.00
11/20/2007,20:29,1440.50,1440.75,1440.50,1440.75,2,3,5.00
11/20/2007,20:30,1440.75,1440.75,1440.75,1440.75,14,0,14.00
11/20/2007,20:31,1440.50,1440.75,1440.50,1440.50,6,108,114.00
11/20/2007,20:32,1440.50,1440.50,1440.25,1440.25,2,5,7.00
11/20/2007,20:33,1440.50,1440.75,1440.50,1440.75,72,0,72.00
11/20/2007,20:34,1440.75,1441.00,1440.75,1441.00,138,0,138.00
11/20/2007,20:35,1440.75,1441.00,1440.75,1441.00,1,62,63.00
11/20/2007,20:36,1441.00,1441.00,1440.75,1440.75,2,6,8.00
11/20/2007,20:37,1440.50,1440.75,1440.50,1440.75,1,3,4.00
11/20/2007,20:38,1440.50,1440.50,1440.50,1440.50,0,33,33.00
11/20/2007,20:39,1440.50,1440.50,1440.25,1440.25,0,69,69.00
11/20/2007,20:40,1440.50,1440.50,1440.50,1440.50,12,0,12.00
11/20/2007,20:41,1440.50,1440.50,1440.50,1440.50,13,0,13.00
11/20/2007,20:42,1440.50,1440.75,1440.25,1440.25,6,107,113.00
11/20/2007,20:43,1440.50,1440.50,1440.25,1440.25,2,229,231.00
11/20/2007,20:44,1440.50,1440.50,1440.50,1440.50,22,0,22.00
11/20/2007,20:45,1440.25,1440.50,1440.25,1440.50,4,5,9.00
11/20/2007,20:46,1440.25,1440.50,1440.25,1440.25,4,2,6.00
11/20/2007,20:47,1440.50,1440.50,1440.50,1440.50,2,0,2.00
11/20/2007,20:48,1440.50,1440.50,1440.25,1440.50,32,1,33.00
11/20/2007,20:49,1440.50,1440.75,1440.25,1440.25,5,105,110.00
11/20/2007,20:50,1440.25,1440.50,1440.25,1440.50,4,30,34.00
11/20/2007,20:51,1440.75,1440.75,1440.75,1440.75,1,0,1.00
11/20/2007,20:52,1440.50,1440.75,1440.50,1440.75,6,5,11.00
11/20/2007,20:53,1440.75,1440.75,1440.50,1440.75,22,6,28.00
11/20/2007,20:54,1440.75,1441.25,1440.75,1441.25,64,12,76.00
11/20/2007,20:55,1441.00,1441.25,1440.75,1441.00,15,61,76.00
11/20/2007,20:56,1441.00,1441.00,1440.75,1440.75,0,9,9.00
11/20/2007,20:57,1441.00,1441.00,1441.00,1441.00,4,0,4.00
11/20/2007,20:58,1441.00,1441.25,1440.50,1440.75,69,71,140.00
11/20/2007,20:59,1440.75,1440.75,1440.75,1440.75,0,5,5.00
11/20/2007,21:00,1440.75,1441.00,1440.75,1441.00,34,1,35.00
11/20/2007,21:01,1441.00,1441.00,1441.00,1441.00,6,0,6.00
11/20/2007,21:02,1441.00,1441.25,1441.00,1441.25,14,0,14.00
11/20/2007,21:03,1441.25,1441.25,1441.00,1441.00,4,8,12.00
11/20/2007,21:04,1441.00,1441.00,1441.00,1441.00,0,9,9.00
11/20/2007,21:05,1440.75,1441.00,1440.75,1441.00,17,5,22.00
11/20/2007,21:06,1440.75,1440.75,1440.75,1440.75,0,1,1.00
11/20/2007,21:09,1440.75,1440.75,1440.75,1440.75,0,2,2.00
11/20/2007,21:10,1440.75,1440.75,1440.75,1440.75,0,5,5.00
11/20/2007,21:11,1441.00,1441.00,1440.75,1440.75,4,2,6.00
11/20/2007,21:12,1440.75,1440.75,1440.25,1440.50,35,58,93.00
11/20/2007,21:13,1440.50,1440.50,1440.50,1440.50,1,0,1.00
11/20/2007,21:15,1440.25,1440.50,1440.25,1440.50,3,6,9.00
11/20/2007,21:16,1440.25,1440.50,1440.25,1440.50,7,6,13.00
11/20/2007,21:17,1440.75,1440.75,1440.75,1440.75,2,0,2.00
11/20/2007,21:18,1440.50,1440.75,1440.50,1440.75,1,1,2.00
11/20/2007,21:19,1440.50,1440.50,1440.50,1440.50,0,12,12.00
11/20/2007,21:20,1440.50,1440.50,1440.50,1440.50,0,7,7.00
11/20/2007,21:21,1440.50,1440.50,1440.25,1440.25,0,29,29.00
11/20/2007,21:22,1440.50,1440.50,1440.25,1440.25,1,1,2.00
11/20/2007,21:23,1440.25,1440.25,1440.25,1440.25,0,2,2.00
11/20/2007,21:24,1440.25,1440.25,1440.25,1440.25,0,57,57.00
11/20/2007,21:25,1440.50,1440.50,1440.50,1440.50,5,0,5.00
11/20/2007,21:26,1440.50,1440.50,1440.25,1440.50,6,5,11.00
11/20/2007,21:27,1440.25,1440.25,1440.25,1440.25,0,100,100.00
11/20/2007,21:28,1440.50,1440.50,1440.50,1440.50,59,0,59.00
11/20/2007,21:29,1440.50,1440.50,1440.50,1440.50,13,0,13.00
11/20/2007,21:30,1440.50,1440.50,1440.25,1440.25,20,1,21.00
11/20/2007,21:31,1440.25,1441.25,1440.25,1441.00,181,54,235.00
11/20/2007,21:32,1441.50,1441.50,1440.75,1441.25,27,72,99.00
11/20/2007,21:33,1441.25,1441.25,1441.25,1441.25,6,0,6.00
11/20/2007,21:34,1441.25,1441.25,1441.25,1441.25,4,0,4.00
11/20/2007,21:35,1441.25,1441.75,1441.25,1441.50,125,6,131.00
11/20/2007,21:36,1441.25,1441.25,1441.25,1441.25,0,39,39.00
11/20/2007,21:37,1441.00,1441.00,1440.50,1440.50,1,157,158.00
11/20/2007,21:38,1440.75,1440.75,1440.75,1440.75,7,0,7.00
11/20/2007,21:39,1440.75,1441.50,1440.75,1441.50,82,0,82.00
11/20/2007,21:40,1441.50,1441.75,1441.25,1441.50,13,2,15.00
11/20/2007,21:41,1441.50,1441.50,1441.50,1441.50,5,0,5.00
11/20/2007,21:42,1441.50,1441.50,1441.25,1441.25,7,3,10.00
11/20/2007,21:43,1441.50,1441.50,1441.25,1441.50,3,25,28.00
11/20/2007,21:44,1441.25,1441.50,1441.25,1441.25,2,4,6.00
11/20/2007,21:45,1441.25,1441.75,1441.25,1441.75,87,1,88.00
11/20/2007,21:46,1441.75,1441.75,1441.75,1441.75,42,0,42.00
11/20/2007,21:47,1441.75,1441.75,1441.75,1441.75,8,0,8.00
11/20/2007,21:48,1441.50,1441.50,1441.50,1441.50,0,5,5.00
11/20/2007,21:49,1441.50,1441.50,1441.50,1441.50,0,5,5.00
11/20/2007,21:50,1441.50,1441.50,1441.50,1441.50,0,1,1.00
11/20/2007,21:51,1441.50,1441.50,1441.00,1441.25,5,132,137.00
11/20/2007,21:52,1441.00,1441.25,1441.00,1441.25,1,98,99.00
11/20/2007,21:53,1441.00,1441.00,1441.00,1441.00,0,7,7.00
11/20/2007,21:54,1441.00,1441.25,1441.00,1441.00,5,34,39.00
11/20/2007,21:55,1440.75,1440.75,1440.75,1440.75,0,45,45.00
11/20/2007,21:56,1440.75,1440.75,1440.50,1440.50,0,56,56.00
11/20/2007,21:57,1440.50,1440.50,1440.25,1440.25,0,23,23.00
11/20/2007,21:58,1440.50,1440.50,1440.25,1440.25,5,3,8.00
11/20/2007,21:59,1440.25,1440.25,1440.25,1440.25,0,11,11.00
11/20/2007,22:00,1440.25,1440.25,1440.25,1440.25,0,1,1.00
11/20/2007,22:01,1440.50,1440.50,1440.25,1440.25,79,416,495.00
11/20/2007,22:02,1440.25,1440.50,1440.25,1440.25,74,104,178.00
11/20/2007,22:03,1440.25,1440.25,1438.75,1438.75,14,807,821.00
11/20/2007,22:04,1438.75,1439.50,1438.75,1439.00,51,60,111.00
11/20/2007,22:05,1439.00,1439.00,1439.00,1439.00,0,19,19.00
11/20/2007,22:06,1439.25,1439.25,1439.25,1439.25,3,0,3.00
11/20/2007,22:07,1439.25,1439.25,1439.25,1439.25,16,0,16.00
11/20/2007,22:08,1439.00,1439.00,1439.00,1439.00,0,8,8.00
11/20/2007,22:09,1439.00,1439.00,1438.50,1438.75,4,81,85.00
11/20/2007,22:10,1438.75,1438.75,1438.75,1438.75,0,74,74.00
11/20/2007,22:11,1438.50,1438.75,1438.50,1438.50,4,111,115.00
11/20/2007,22:12,1438.75,1438.75,1438.00,1438.75,32,590,622.00
11/20/2007,22:13,1438.75,1438.75,1437.50,1438.50,341,446,787.00
11/20/2007,22:14,1438.25,1438.50,1438.25,1438.25,59,225,284.00
11/20/2007,22:15,1438.25,1438.25,1438.00,1438.25,13,212,225.00
11/20/2007,22:16,1438.25,1438.25,1437.75,1437.75,12,36,48.00
11/20/2007,22:17,1437.75,1437.75,1437.50,1437.50,0,71,71.00
11/20/2007,22:18,1437.50,1437.75,1437.25,1437.50,3,170,173.00
11/20/2007,22:19,1437.25,1437.50,1437.25,1437.50,81,2,83.00
11/20/2007,22:20,1437.75,1438.25,1437.75,1437.75,71,53,124.00
11/20/2007,22:21,1437.50,1437.75,1437.50,1437.75,33,3,36.00
11/20/2007,22:22,1437.75,1437.75,1437.25,1437.50,38,45,83.00
11/20/2007,22:23,1437.75,1438.25,1437.75,1438.25,214,2,216.00
11/20/2007,22:24,1438.25,1438.25,1438.00,1438.00,3,16,19.00
11/20/2007,22:25,1438.00,1438.25,1438.00,1438.25,2,1,3.00
11/20/2007,22:26,1438.25,1438.25,1437.75,1437.75,3,115,118.00
11/20/2007,22:27,1438.00,1438.00,1437.75,1438.00,26,1,27.00
11/20/2007,22:28,1438.00,1438.00,1438.00,1438.00,4,0,4.00
11/20/2007,22:29,1438.00,1438.00,1437.50,1437.75,16,200,216.00
11/20/2007,22:30,1437.75,1438.00,1437.75,1438.00,10,0,10.00
11/20/2007,22:31,1437.75,1438.00,1437.75,1438.00,8,1,9.00
11/20/2007,22:32,1438.00,1438.00,1437.25,1437.25,27,257,284.00
11/20/2007,22:33,1437.25,1437.25,1436.75,1436.75,7,286,293.00
11/20/2007,22:34,1437.00,1437.00,1436.25,1436.50,50,141,191.00
11/20/2007,22:35,1436.50,1436.50,1436.00,1436.00,32,660,692.00
11/20/2007,22:36,1436.00,1436.00,1435.50,1435.50,33,320,353.00
11/20/2007,22:37,1435.50,1435.50,1435.25,1435.25,29,236,265.00
11/20/2007,22:38,1435.50,1436.00,1435.25,1435.75,149,2,151.00
11/20/2007,22:39,1435.75,1436.00,1435.50,1435.50,2,48,50.00
11/20/2007,22:40,1435.50,1435.50,1435.50,1435.50,0,6,6.00
11/20/2007,22:41,1435.75,1436.25,1435.75,1436.00,152,8,160.00
11/20/2007,22:42,1436.00,1436.00,1435.75,1436.00,45,2,47.00
11/20/2007,22:43,1436.00,1436.00,1435.75,1435.75,11,1,12.00
11/20/2007,22:44,1436.00,1436.00,1436.00,1436.00,6,0,6.00
11/20/2007,22:45,1436.00,1436.00,1435.75,1436.00,153,2,155.00
11/20/2007,22:46,1436.25,1436.50,1436.00,1436.00,56,14,70.00
11/20/2007,22:47,1436.25,1436.50,1436.25,1436.50,2,0,2.00
11/20/2007,22:48,1436.50,1436.75,1436.50,1436.50,17,15,32.00
11/20/2007,22:49,1436.25,1436.50,1436.25,1436.50,2,11,13.00
11/20/2007,22:50,1436.25,1436.25,1436.25,1436.25,0,6,6.00
11/20/2007,22:51,1436.50,1436.50,1436.25,1436.25,2,1,3.00
11/20/2007,22:52,1436.50,1436.50,1436.50,1436.50,14,0,14.00
11/20/2007,22:53,1436.50,1436.75,1436.50,1436.75,51,0,51.00
11/20/2007,22:54,1436.50,1436.75,1436.50,1436.75,11,2,13.00
11/20/2007,22:55,1436.50,1436.50,1436.50,1436.50,0,24,24.00
11/20/2007,22:56,1436.50,1437.00,1436.50,1437.00,7,11,18.00
11/20/2007,22:57,1437.00,1437.00,1436.75,1437.00,5,5,10.00
11/20/2007,22:58,1437.00,1437.00,1437.00,1437.00,16,0,16.00
11/20/2007,22:59,1437.00,1437.25,1437.00,1437.25,20,1,21.00
11/20/2007,23:00,1437.00,1437.00,1437.00,1437.00,0,7,7.00
11/20/2007,23:01,1436.75,1437.00,1436.75,1436.75,2,23,25.00
11/20/2007,23:02,1436.75,1436.75,1436.75,1436.75,0,32,32.00
11/20/2007,23:03,1436.50,1436.50,1436.25,1436.25,3,71,74.00
11/20/2007,23:04,1436.00,1436.00,1436.00,1436.00,0,49,49.00
11/20/2007,23:05,1436.25,1436.25,1436.00,1436.25,3,2,5.00
11/20/2007,23:06,1436.25,1436.50,1436.25,1436.50,15,0,15.00
11/20/2007,23:07,1436.50,1436.75,1436.50,1436.50,19,13,32.00
11/20/2007,23:08,1436.25,1436.25,1436.00,1436.25,21,13,34.00
11/20/2007,23:09,1436.25,1436.25,1436.25,1436.25,17,0,17.00
11/20/2007,23:10,1436.25,1436.50,1436.25,1436.25,9,1,10.00
11/20/2007,23:11,1436.25,1436.25,1436.00,1436.00,1,43,44.00
11/20/2007,23:12,1436.00,1436.00,1435.75,1436.00,23,22,45.00
11/20/2007,23:13,1436.25,1436.50,1435.75,1435.75,2,87,89.00
11/20/2007,23:14,1435.75,1436.00,1435.25,1435.50,4,199,203.00
11/20/2007,23:15,1435.50,1436.00,1435.25,1435.50,52,66,118.00
11/20/2007,23:16,1435.50,1435.75,1435.25,1435.75,13,221,234.00
11/20/2007,23:17,1435.50,1436.25,1435.25,1436.25,176,166,342.00
11/20/2007,23:18,1436.25,1437.00,1435.75,1436.50,73,90,163.00
11/20/2007,23:19,1436.75,1436.75,1436.00,1436.00,2,104,106.00
11/20/2007,23:20,1436.25,1436.50,1436.25,1436.50,10,1,11.00
11/20/2007,23:21,1436.50,1436.50,1436.50,1436.50,26,0,26.00
11/20/2007,23:22,1436.50,1436.50,1436.25,1436.50,40,15,55.00
11/20/2007,23:23,1436.25,1436.25,1436.00,1436.25,4,14,18.00
11/20/2007,23:24,1436.25,1436.25,1436.00,1436.00,13,4,17.00
11/20/2007,23:25,1436.25,1436.25,1435.25,1435.75,27,140,167.00
11/20/2007,23:26,1435.75,1436.25,1435.75,1436.25,14,19,33.00
11/20/2007,23:27,1436.25,1436.25,1435.75,1435.75,13,84,97.00
11/20/2007,23:28,1435.50,1436.00,1435.50,1435.75,54,51,105.00
11/20/2007,23:29,1435.50,1435.50,1435.25,1435.25,9,40,49.00
11/20/2007,23:30,1435.50,1435.50,1435.25,1435.50,8,43,51.00
11/20/2007,23:31,1435.50,1435.75,1435.50,1435.50,3,17,20.00
11/20/2007,23:32,1435.50,1435.50,1434.50,1435.25,132,985,1117.00
11/20/2007,23:33,1435.25,1435.50,1435.25,1435.50,15,39,54.00
11/20/2007,23:34,1435.25,1435.25,1435.25,1435.25,0,88,88.00
11/20/2007,23:35,1435.25,1435.25,1435.00,1435.00,0,242,242.00
11/20/2007,23:36,1435.00,1435.00,1434.50,1434.50,1,125,126.00
11/20/2007,23:37,1434.75,1434.75,1434.50,1434.50,1,2,3.00
11/20/2007,23:38,1434.75,1435.00,1434.75,1434.75,95,21,116.00
11/20/2007,23:39,1434.50,1434.75,1434.50,1434.75,2,27,29.00
11/20/2007,23:40,1434.50,1434.75,1434.25,1434.50,5,31,36.00
11/20/2007,23:41,1434.50,1434.75,1434.00,1434.00,29,110,139.00
11/20/2007,23:42,1434.25,1434.25,1434.00,1434.25,68,21,89.00
11/20/2007,23:43,1434.25,1434.50,1434.25,1434.50,77,0,77.00
11/20/2007,23:44,1434.50,1434.75,1434.25,1434.50,33,12,45.00
11/20/2007,23:45,1434.75,1434.75,1434.25,1434.50,71,28,99.00
11/20/2007,23:46,1434.50,1434.50,1434.50,1434.50,0,26,26.00
11/20/2007,23:47,1434.75,1435.00,1434.75,1435.00,78,0,78.00
11/20/2007,23:48,1435.00,1435.25,1434.75,1435.00,56,13,69.00
11/20/2007,23:49,1435.00,1435.00,1435.00,1435.00,40,0,40.00
11/20/2007,23:50,1435.00,1435.00,1434.75,1435.00,34,1,35.00
11/20/2007,23:51,1435.25,1435.25,1435.25,1435.25,47,0,47.00
11/20/2007,23:52,1435.25,1435.50,1435.25,1435.50,16,0,16.00
11/20/2007,23:53,1435.50,1435.50,1435.25,1435.25,15,5,20.00
11/20/2007,23:54,1435.25,1435.25,1435.25,1435.25,0,4,4.00
11/20/2007,23:55,1435.25,1435.25,1435.00,1435.00,0,110,110.00
11/20/2007,23:56,1435.00,1435.50,1434.25,1435.00,221,151,372.00
11/20/2007,23:57,1435.00,1436.00,1435.00,1435.75,40,11,51.00
11/20/2007,23:58,1435.50,1435.75,1434.50,1435.00,6,246,252.00
11/20/2007,23:59,1434.50,1434.50,1434.50,1434.50,0,20,20.00
11/21/2007,00:00,1434.25,1434.50,1434.25,1434.25,50,3,53.00
11/21/2007,00:01,1434.50,1435.00,1434.50,1435.00,42,0,42.00
11/21/2007,00:02,1434.75,1435.00,1434.50,1434.50,3,91,94.00
11/21/2007,00:03,1434.50,1435.00,1434.50,1435.00,5,9,14.00
11/21/2007,00:04,1434.50,1435.00,1434.50,1435.00,15,1,16.00
11/21/2007,00:05,1434.50,1434.50,1434.50,1434.50,0,2,2.00
11/21/2007,00:06,1434.50,1434.75,1434.50,1434.75,13,2,15.00
11/21/2007,00:07,1434.50,1434.50,1434.50,1434.50,0,1,1.00
11/21/2007,00:08,1434.50,1434.50,1434.25,1434.50,6,4,10.00
11/21/2007,00:09,1434.75,1434.75,1434.75,1434.75,28,0,28.00
11/21/2007,00:10,1434.75,1435.00,1434.75,1434.75,7,3,10.00
11/21/2007,00:11,1434.75,1434.75,1434.50,1434.50,0,34,34.00
11/21/2007,00:12,1434.50,1434.75,1434.50,1434.75,3,32,35.00
11/21/2007,00:13,1434.75,1434.75,1434.50,1434.75,9,2,11.00
11/21/2007,00:14,1435.00,1435.00,1435.00,1435.00,8,0,8.00
11/21/2007,00:15,1435.00,1435.00,1434.50,1434.50,9,7,16.00
11/21/2007,00:16,1434.50,1434.75,1434.50,1434.75,5,12,17.00
11/21/2007,00:17,1434.50,1434.50,1434.25,1434.50,1,46,47.00
11/21/2007,00:18,1434.50,1435.00,1434.50,1434.50,9,4,13.00
11/21/2007,00:19,1434.75,1434.75,1434.75,1434.75,1,0,1.00
11/21/2007,00:20,1434.75,1435.00,1434.75,1435.00,10,0,10.00
11/21/2007,00:21,1435.00,1435.00,1435.00,1435.00,17,0,17.00
11/21/2007,00:22,1434.75,1434.75,1434.75,1434.75,0,13,13.00
11/21/2007,00:23,1434.75,1435.00,1434.75,1434.75,82,7,89.00
11/21/2007,00:24,1435.00,1435.00,1435.00,1435.00,46,0,46.00
11/21/2007,00:25,1434.75,1435.00,1434.75,1435.00,11,13,24.00
11/21/2007,00:26,1435.00,1435.00,1435.00,1435.00,28,0,28.00
11/21/2007,00:27,1434.75,1434.75,1434.25,1434.50,24,100,124.00
11/21/2007,00:28,1434.75,1435.00,1434.75,1434.75,3,2,5.00
11/21/2007,00:29,1434.75,1434.75,1434.75,1434.75,0,10,10.00
11/21/2007,00:30,1434.75,1434.75,1434.50,1434.50,0,9,9.00
11/21/2007,00:31,1434.25,1434.50,1434.25,1434.50,28,6,34.00
11/21/2007,00:32,1434.25,1434.25,1434.25,1434.25,0,3,3.00
11/21/2007,00:33,1434.25,1434.25,1434.00,1434.00,0,45,45.00
11/21/2007,00:34,1434.00,1434.25,1433.50,1433.75,30,149,179.00
11/21/2007,00:35,1433.75,1434.00,1433.50,1434.00,10,47,57.00
11/21/2007,00:36,1433.75,1433.75,1433.25,1433.50,9,170,179.00
11/21/2007,00:37,1433.50,1433.50,1433.00,1433.25,44,126,170.00
11/21/2007,00:38,1433.25,1433.25,1432.50,1432.75,119,345,464.00
11/21/2007,00:39,1432.75,1433.75,1432.75,1433.75,180,35,215.00
11/21/2007,00:40,1433.75,1433.75,1433.75,1433.75,128,0,128.00
11/21/2007,00:41,1434.00,1434.00,1433.75,1434.00,48,10,58.00
11/21/2007,00:42,1434.00,1434.25,1434.00,1434.00,56,100,156.00
11/21/2007,00:43,1434.00,1434.00,1433.75,1434.00,22,52,74.00
11/21/2007,00:44,1434.00,1434.50,1434.00,1434.25,32,18,50.00
11/21/2007,00:45,1434.00,1434.25,1433.75,1434.00,26,53,79.00
11/21/2007,00:46,1434.25,1434.25,1434.00,1434.00,31,14,45.00
11/21/2007,00:47,1434.00,1434.00,1433.50,1433.50,0,113,113.00
11/21/2007,00:48,1433.50,1433.75,1433.50,1433.75,22,61,83.00
11/21/2007,00:49,1433.50,1433.50,1433.50,1433.50,0,21,21.00
11/21/2007,00:50,1433.25,1433.25,1433.25,1433.25,0,37,37.00
11/21/2007,00:51,1433.50,1433.50,1433.00,1433.00,11,116,127.00
11/21/2007,00:52,1433.25,1433.25,1433.00,1433.25,9,177,186.00
11/21/2007,00:53,1433.00,1433.00,1433.00,1433.00,0,89,89.00
11/21/2007,00:54,1433.00,1433.00,1432.75,1433.00,46,21,67.00
11/21/2007,00:55,1433.00,1433.25,1433.00,1433.25,52,9,61.00
11/21/2007,00:56,1433.25,1433.50,1433.25,1433.50,36,0,36.00
11/21/2007,00:57,1433.50,1433.75,1433.25,1433.50,9,8,17.00
11/21/2007,00:58,1433.75,1433.75,1433.75,1433.75,76,0,76.00
11/21/2007,00:59,1433.75,1434.00,1433.75,1434.00,5,0,5.00
11/21/2007,01:00,1433.75,1433.75,1433.75,1433.75,0,28,28.00
11/21/2007,01:01,1433.50,1435.00,1433.50,1435.00,274,139,413.00
11/21/2007,01:02,1435.00,1435.00,1434.00,1434.25,45,217,262.00
11/21/2007,01:03,1434.00,1434.50,1434.00,1434.00,18,29,47.00
11/21/2007,01:04,1434.00,1434.50,1434.00,1434.25,7,144,151.00
11/21/2007,01:05,1434.50,1435.00,1434.25,1435.00,48,11,59.00
11/21/2007,01:06,1434.75,1435.25,1434.50,1435.00,101,50,151.00
11/21/2007,01:07,1434.75,1434.75,1434.50,1434.50,0,9,9.00
11/21/2007,01:08,1434.75,1435.00,1434.50,1435.00,31,40,71.00
11/21/2007,01:09,1434.75,1434.75,1434.50,1434.75,1,27,28.00
11/21/2007,01:10,1434.50,1434.75,1434.50,1434.50,195,41,236.00
11/21/2007,01:11,1434.50,1435.00,1434.50,1435.00,195,5,200.00
11/21/2007,01:12,1435.00,1435.25,1434.75,1435.00,14,41,55.00
11/21/2007,01:13,1435.00,1435.00,1434.75,1434.75,5,18,23.00
11/21/2007,01:14,1434.75,1434.75,1434.75,1434.75,0,17,17.00
11/21/2007,01:15,1434.75,1435.00,1434.50,1435.00,65,15,80.00
11/21/2007,01:16,1435.25,1435.50,1435.00,1435.00,73,18,91.00
11/21/2007,01:17,1435.00,1435.25,1434.75,1435.00,13,34,47.00
11/21/2007,01:18,1435.25,1435.75,1434.75,1434.75,112,45,157.00
11/21/2007,01:19,1434.75,1434.75,1432.75,1433.50,92,837,929.00
11/21/2007,01:20,1433.50,1433.50,1433.25,1433.50,7,5,12.00
11/21/2007,01:21,1433.50,1434.25,1433.50,1434.25,20,0,20.00
11/21/2007,01:22,1434.25,1434.25,1434.00,1434.25,32,3,35.00
11/21/2007,01:23,1434.25,1434.25,1433.75,1434.00,3,9,12.00
11/21/2007,01:24,1434.00,1434.25,1434.00,1434.25,155,0,155.00
11/21/2007,01:25,1434.50,1435.00,1434.50,1435.00,63,0,63.00
11/21/2007,01:26,1435.00,1435.00,1434.50,1434.75,23,25,48.00
11/21/2007,01:27,1435.00,1435.75,1435.00,1435.75,226,14,240.00
11/21/2007,01:28,1435.75,1436.00,1435.50,1435.50,299,31,330.00
11/21/2007,01:29,1435.50,1435.75,1435.50,1435.75,59,15,74.00
11/21/2007,01:30,1435.50,1436.00,1435.50,1436.00,159,7,166.00
11/21/2007,01:31,1436.00,1436.25,1435.75,1435.75,6,89,95.00
11/21/2007,01:32,1435.75,1435.75,1435.25,1435.25,10,90,100.00
11/21/2007,01:33,1435.50,1435.50,1434.75,1435.25,11,107,118.00
11/21/2007,01:34,1435.25,1435.25,1434.75,1434.75,3,53,56.00
11/21/2007,01:35,1434.75,1434.75,1434.75,1434.75,0,10,10.00
11/21/2007,01:36,1434.50,1434.50,1434.25,1434.25,0,29,29.00
11/21/2007,01:37,1434.50,1434.75,1434.50,1434.75,15,2,17.00
11/21/2007,01:38,1434.75,1434.75,1434.75,1434.75,55,0,55.00
11/21/2007,01:39,1434.50,1434.75,1434.50,1434.75,60,74,134.00
11/21/2007,01:40,1434.75,1434.75,1434.75,1434.75,5,0,5.00
11/21/2007,01:41,1434.75,1434.75,1434.50,1434.50,4,1,5.00
11/21/2007,01:42,1434.75,1434.75,1434.75,1434.75,72,0,72.00
11/21/2007,01:43,1435.00,1435.75,1435.00,1435.75,146,0,146.00
11/21/2007,01:44,1435.50,1435.75,1435.50,1435.75,6,80,86.00
11/21/2007,01:45,1435.50,1435.50,1435.25,1435.50,1,55,56.00
11/21/2007,01:46,1435.50,1435.75,1435.50,1435.75,59,12,71.00
11/21/2007,01:47,1435.50,1436.00,1434.50,1435.75,320,363,683.00
11/21/2007,01:48,1435.75,1436.25,1435.75,1436.00,55,49,104.00
11/21/2007,01:49,1436.25,1436.25,1436.00,1436.25,71,15,86.00
11/21/2007,01:50,1436.00,1436.25,1435.50,1435.75,94,228,322.00
11/21/2007,01:51,1435.75,1435.75,1434.75,1435.00,23,64,87.00
11/21/2007,01:52,1435.00,1435.25,1435.00,1435.25,46,3,49.00
11/21/2007,01:53,1435.25,1435.50,1435.00,1435.00,56,71,127.00
11/21/2007,01:54,1435.00,1435.50,1434.75,1435.50,120,64,184.00
11/21/2007,01:55,1435.25,1435.50,1435.25,1435.25,14,20,34.00
11/21/2007,01:56,1435.50,1435.50,1435.25,1435.25,10,19,29.00
11/21/2007,01:57,1435.25,1435.25,1435.00,1435.00,0,33,33.00
11/21/2007,01:58,1435.00,1435.75,1435.00,1435.25,23,12,35.00
11/21/2007,01:59,1435.50,1435.75,1435.50,1435.75,23,0,23.00
11/21/2007,02:00,1435.75,1435.75,1435.50,1435.50,10,18,28.00
11/21/2007,02:01,1436.00,1436.75,1435.75,1436.75,230,35,265.00
11/21/2007,02:02,1436.50,1437.00,1436.00,1436.75,242,96,338.00
11/21/2007,02:03,1436.75,1437.00,1436.50,1436.75,169,31,200.00
11/21/2007,02:04,1436.75,1437.25,1436.75,1437.25,437,77,514.00
11/21/2007,02:05,1437.25,1437.25,1436.50,1436.50,1,137,138.00
11/21/2007,02:06,1436.25,1436.75,1435.75,1435.75,38,139,177.00
11/21/2007,02:07,1435.50,1435.75,1434.75,1434.75,21,350,371.00
11/21/2007,02:08,1435.00,1435.00,1434.50,1434.50,59,100,159.00
11/21/2007,02:09,1434.75,1434.75,1433.75,1434.25,177,213,390.00
11/21/2007,02:10,1434.25,1434.25,1434.00,1434.00,35,42,77.00
11/21/2007,02:11,1434.50,1434.50,1433.75,1434.25,236,92,328.00
11/21/2007,02:12,1434.50,1435.00,1434.50,1435.00,137,0,137.00
11/21/2007,02:13,1435.00,1435.75,1435.00,1435.75,150,15,165.00
11/21/2007,02:14,1435.75,1436.50,1435.75,1436.00,213,272,485.00
11/21/2007,02:15,1436.00,1436.00,1435.75,1436.00,137,55,192.00
11/21/2007,02:16,1436.00,1436.00,1435.75,1435.75,44,57,101.00
11/21/2007,02:17,1435.75,1436.00,1435.00,1435.00,7,253,260.00
11/21/2007,02:18,1435.00,1435.00,1434.25,1434.75,40,152,192.00
11/21/2007,02:19,1435.00,1435.00,1434.50,1434.75,36,19,55.00
11/21/2007,02:20,1434.75,1435.00,1434.75,1435.00,84,33,117.00
11/21/2007,02:21,1434.75,1434.75,1434.50,1434.50,21,30,51.00
11/21/2007,02:22,1434.50,1434.50,1434.25,1434.25,2,79,81.00
11/21/2007,02:23,1434.25,1434.25,1433.25,1433.50,18,219,237.00
11/21/2007,02:24,1433.50,1433.50,1432.50,1433.00,269,338,607.00
11/21/2007,02:25,1433.00,1433.75,1433.00,1433.50,325,195,520.00
11/21/2007,02:26,1433.50,1433.75,1433.25,1433.50,303,65,368.00
11/21/2007,02:27,1433.50,1434.00,1433.50,1434.00,256,3,259.00
11/21/2007,02:28,1433.75,1434.25,1433.75,1434.00,87,42,129.00
11/21/2007,02:29,1434.25,1434.75,1434.25,1434.50,219,8,227.00
11/21/2007,02:30,1434.75,1435.50,1434.50,1435.50,313,19,332.00
11/21/2007,02:31,1435.50,1436.50,1435.50,1436.25,222,41,263.00
11/21/2007,02:32,1436.25,1436.25,1435.50,1436.00,92,113,205.00
11/21/2007,02:33,1436.00,1436.50,1435.75,1436.50,202,118,320.00
11/21/2007,02:34,1436.25,1436.50,1436.00,1436.00,13,193,206.00
11/21/2007,02:35,1436.00,1436.25,1436.00,1436.25,15,130,145.00
11/21/2007,02:36,1436.00,1436.50,1436.00,1436.50,79,54,133.00
11/21/2007,02:37,1436.25,1436.50,1435.50,1435.50,1,48,49.00
11/21/2007,02:38,1435.50,1436.25,1435.50,1436.25,48,2,50.00
11/21/2007,02:39,1436.50,1436.75,1435.50,1435.75,13,274,287.00
11/21/2007,02:40,1435.50,1436.00,1435.50,1435.75,64,55,119.00
11/21/2007,02:41,1436.00,1436.25,1435.75,1436.00,62,180,242.00
11/21/2007,02:42,1435.75,1435.75,1435.00,1435.00,146,149,295.00
11/21/2007,02:43,1435.00,1435.75,1434.75,1435.75,34,77,111.00
11/21/2007,02:44,1435.75,1435.75,1435.25,1435.25,1,41,42.00
11/21/2007,02:45,1435.25,1435.50,1435.25,1435.50,55,6,61.00
11/21/2007,02:46,1435.50,1435.75,1435.25,1435.25,54,64,118.00
11/21/2007,02:47,1435.25,1435.50,1435.25,1435.25,26,89,115.00
11/21/2007,02:48,1435.25,1435.25,1434.75,1435.00,62,46,108.00
11/21/2007,02:49,1435.00,1435.50,1434.50,1435.50,168,23,191.00
11/21/2007,02:50,1435.50,1435.75,1435.50,1435.50,31,23,54.00
11/21/2007,02:51,1435.75,1437.25,1435.75,1437.00,808,126,934.00
11/21/2007,02:52,1436.75,1437.00,1436.50,1437.00,24,7,31.00
11/21/2007,02:53,1437.00,1437.00,1436.75,1436.75,6,38,44.00
11/21/2007,02:54,1436.75,1437.25,1436.75,1437.00,127,81,208.00
11/21/2007,02:55,1437.00,1437.00,1436.75,1437.00,1,122,123.00
11/21/2007,02:56,1436.75,1437.00,1436.75,1437.00,263,25,288.00
11/21/2007,02:57,1437.25,1437.25,1436.25,1436.50,50,180,230.00
11/21/2007,02:58,1436.50,1436.75,1436.50,1436.75,94,0,94.00
11/21/2007,02:59,1437.00,1437.25,1437.00,1437.25,210,0,210.00
11/21/2007,03:00,1437.25,1437.75,1437.25,1437.50,145,80,225.00
11/21/2007,03:01,1437.50,1437.50,1436.50,1437.00,130,188,318.00
11/21/2007,03:02,1436.75,1437.00,1436.75,1436.75,127,13,140.00
11/21/2007,03:03,1436.75,1437.00,1436.50,1437.00,105,123,228.00
11/21/2007,03:04,1436.75,1436.75,1436.25,1436.25,0,34,34.00
11/21/2007,03:05,1436.50,1436.50,1436.25,1436.25,56,16,72.00
11/21/2007,03:06,1436.25,1436.25,1436.00,1436.00,0,57,57.00
11/21/2007,03:07,1436.00,1436.25,1436.00,1436.25,2,18,20.00
11/21/2007,03:08,1436.25,1436.50,1436.00,1436.25,66,38,104.00
11/21/2007,03:09,1436.25,1436.25,1436.00,1436.00,14,19,33.00
11/21/2007,03:10,1436.25,1436.50,1436.25,1436.25,8,10,18.00
11/21/2007,03:11,1436.25,1436.25,1435.75,1435.75,10,41,51.00
11/21/2007,03:12,1435.75,1435.75,1435.25,1435.25,65,197,262.00
11/21/2007,03:13,1435.25,1435.50,1435.25,1435.50,104,5,109.00
11/21/2007,03:14,1435.25,1435.25,1434.50,1435.00,57,151,208.00
11/21/2007,03:15,1434.75,1435.25,1434.75,1434.75,59,193,252.00
11/21/2007,03:16,1434.75,1435.00,1434.75,1435.00,70,19,89.00
11/21/2007,03:17,1434.75,1435.00,1433.25,1433.75,161,464,625.00
11/21/2007,03:18,1434.00,1434.00,1433.50,1433.75,211,80,291.00
11/21/2007,03:19,1433.75,1434.00,1433.50,1433.75,147,322,469.00
11/21/2007,03:20,1434.00,1434.00,1433.25,1433.50,118,373,491.00
11/21/2007,03:21,1433.50,1433.75,1433.25,1433.25,22,107,129.00
11/21/2007,03:22,1433.50,1433.50,1433.00,1433.25,65,54,119.00
11/21/2007,03:23,1433.50,1434.75,1433.50,1434.25,296,14,310.00
11/21/2007,03:24,1434.50,1434.75,1434.25,1434.75,329,21,350.00
11/21/2007,03:25,1435.00,1435.00,1434.00,1434.00,2,365,367.00
11/21/2007,03:26,1434.00,1434.25,1433.75,1434.00,4,70,74.00
11/21/2007,03:27,1433.75,1433.75,1433.25,1433.25,0,49,49.00
11/21/2007,03:28,1433.25,1433.50,1432.50,1433.00,212,578,790.00
11/21/2007,03:29,1433.00,1434.00,1433.00,1433.75,116,204,320.00
11/21/2007,03:30,1433.75,1433.75,1432.75,1432.75,0,161,161.00
11/21/2007,03:31,1432.75,1433.25,1432.75,1433.25,153,233,386.00
11/21/2007,03:32,1433.25,1433.75,1433.00,1433.75,107,26,133.00
11/21/2007,03:33,1433.75,1434.25,1433.75,1434.25,178,5,183.00
11/21/2007,03:34,1434.25,1434.25,1434.00,1434.00,10,38,48.00
11/21/2007,03:35,1434.00,1434.00,1433.50,1433.50,0,69,69.00
11/21/2007,03:36,1433.75,1434.00,1433.50,1434.00,35,4,39.00
11/21/2007,03:37,1434.00,1434.25,1433.75,1434.25,34,3,37.00
11/21/2007,03:38,1434.25,1434.75,1434.25,1434.50,98,56,154.00
11/21/2007,03:39,1434.50,1434.75,1433.50,1434.00,13,183,196.00
11/21/2007,03:40,1433.75,1434.00,1433.25,1433.25,51,177,228.00
11/21/2007,03:41,1433.00,1433.25,1432.25,1432.50,170,643,813.00
11/21/2007,03:42,1432.75,1432.75,1432.25,1432.75,176,148,324.00
11/21/2007,03:43,1433.00,1433.25,1433.00,1433.00,167,89,256.00
11/21/2007,03:44,1433.00,1433.25,1432.50,1433.00,50,109,159.00
11/21/2007,03:45,1432.75,1433.25,1432.75,1432.75,67,136,203.00
11/21/2007,03:46,1432.75,1432.75,1432.50,1432.50,0,110,110.00
11/21/2007,03:47,1432.50,1432.50,1431.25,1431.50,200,626,826.00
11/21/2007,03:48,1431.75,1431.75,1430.00,1430.50,153,2588,2741.00
11/21/2007,03:49,1430.50,1431.25,1430.25,1430.25,316,343,659.00
11/21/2007,03:50,1430.50,1431.00,1430.50,1430.50,103,528,631.00
11/21/2007,03:51,1430.50,1430.50,1430.00,1430.25,179,215,394.00
11/21/2007,03:52,1430.25,1430.50,1430.00,1430.00,101,142,243.00
11/21/2007,03:53,1430.25,1430.25,1428.75,1429.50,227,689,916.00
11/21/2007,03:54,1429.50,1430.00,1429.00,1429.25,169,213,382.00
11/21/2007,03:55,1429.25,1430.75,1429.25,1430.25,352,421,773.00
11/21/2007,03:56,1430.25,1430.50,1429.00,1429.50,233,419,652.00
11/21/2007,03:57,1429.50,1430.25,1429.50,1430.00,102,83,185.00
11/21/2007,03:58,1430.00,1430.75,1429.50,1430.50,198,90,288.00
11/21/2007,03:59,1430.50,1430.50,1429.25,1429.75,86,301,387.00
11/21/2007,04:00,1429.75,1430.25,1429.75,1430.00,48,53,101.00
11/21/2007,04:01,1430.00,1430.25,1429.75,1430.25,143,14,157.00
11/21/2007,04:02,1430.25,1430.50,1430.00,1430.50,53,124,177.00
11/21/2007,04:03,1430.25,1431.75,1430.25,1431.75,340,115,455.00
11/21/2007,04:04,1431.75,1431.75,1431.00,1431.00,4,156,160.00
11/21/2007,04:05,1431.00,1431.00,1430.50,1430.75,26,274,300.00
11/21/2007,04:06,1430.75,1431.00,1430.50,1430.75,79,40,119.00
11/21/2007,04:07,1430.75,1430.75,1430.00,1430.00,48,202,250.00
11/21/2007,04:08,1430.00,1430.25,1429.75,1430.00,69,230,299.00
11/21/2007,04:09,1430.00,1430.50,1429.75,1430.25,241,80,321.00
11/21/2007,04:10,1430.25,1430.25,1429.75,1429.75,41,67,108.00
11/21/2007,04:11,1429.75,1429.75,1429.25,1429.50,31,156,187.00
11/21/2007,04:12,1429.50,1429.75,1429.00,1429.75,86,242,328.00
11/21/2007,04:13,1429.75,1430.00,1428.00,1428.50,573,1017,1590.00
11/21/2007,04:14,1428.75,1428.75,1426.50,1426.75,643,1980,2623.00
11/21/2007,04:15,1426.50,1427.50,1426.50,1427.25,849,965,1814.00
11/21/2007,04:16,1427.25,1428.00,1427.25,1427.50,514,241,755.00
11/21/2007,04:17,1427.50,1428.25,1427.50,1428.25,332,97,429.00
11/21/2007,04:18,1428.25,1429.00,1428.25,1428.25,607,364,971.00
11/21/2007,04:19,1428.00,1428.00,1427.50,1427.75,248,194,442.00
11/21/2007,04:20,1427.75,1428.50,1427.25,1428.25,308,169,477.00
11/21/2007,04:21,1428.25,1428.25,1427.25,1427.75,105,178,283.00
11/21/2007,04:22,1427.75,1428.25,1427.75,1428.25,244,83,327.00
11/21/2007,04:23,1428.50,1428.75,1427.75,1428.50,189,50,239.00
11/21/2007,04:24,1428.75,1428.75,1428.50,1428.50,30,591,621.00
11/21/2007,04:25,1428.50,1429.25,1428.50,1429.00,263,62,325.00
11/21/2007,04:26,1428.75,1429.25,1428.75,1429.25,320,60,380.00
11/21/2007,04:27,1429.50,1429.50,1429.25,1429.25,112,216,328.00
11/21/2007,04:28,1429.25,1429.25,1429.00,1429.00,2,187,189.00
11/21/2007,04:29,1428.75,1429.00,1428.25,1428.25,10,160,170.00
11/21/2007,04:30,1428.50,1428.50,1428.00,1428.00,383,361,744.00
11/21/2007,04:31,1427.75,1428.75,1427.75,1428.00,435,149,584.00
11/21/2007,04:32,1428.00,1429.25,1428.00,1429.25,308,51,359.00
11/21/2007,04:33,1429.25,1429.25,1429.00,1429.25,148,80,228.00
11/21/2007,04:34,1429.50,1429.75,1428.25,1429.25,205,263,468.00
11/21/2007,04:35,1429.00,1429.25,1428.25,1429.25,87,45,132.00
11/21/2007,04:36,1429.25,1429.50,1429.00,1429.25,61,76,137.00
11/21/2007,04:37,1429.25,1429.50,1429.00,1429.50,354,32,386.00
11/21/2007,04:38,1429.50,1429.50,1429.25,1429.50,162,20,182.00
11/21/2007,04:39,1429.50,1430.00,1429.50,1430.00,635,67,702.00
11/21/2007,04:40,1429.75,1430.25,1429.75,1430.25,218,60,278.00
11/21/2007,04:41,1430.25,1430.25,1429.75,1430.00,71,184,255.00
11/21/2007,04:42,1430.00,1430.25,1429.75,1430.25,144,2,146.00
11/21/2007,04:43,1430.25,1430.25,1429.75,1429.75,24,45,69.00
11/21/2007,04:44,1429.75,1430.25,1429.50,1430.00,271,145,416.00
11/21/2007,04:45,1430.25,1430.50,1430.25,1430.50,215,104,319.00
11/21/2007,04:46,1430.50,1431.25,1430.50,1431.25,338,76,414.00
11/21/2007,04:47,1431.00,1431.25,1430.50,1430.50,284,134,418.00
11/21/2007,04:48,1430.75,1431.00,1430.50,1430.50,233,55,288.00
11/21/2007,04:49,1430.25,1430.50,1430.25,1430.50,57,53,110.00
11/21/2007,04:50,1430.75,1430.75,1429.75,1430.00,93,156,249.00
11/21/2007,04:51,1429.75,1430.25,1429.75,1430.00,199,84,283.00
11/21/2007,04:52,1430.00,1430.50,1429.75,1430.25,344,91,435.00
11/21/2007,04:53,1430.50,1430.50,1430.25,1430.25,62,90,152.00
11/21/2007,04:54,1430.25,1430.25,1430.25,1430.25,0,35,35.00
11/21/2007,04:55,1430.00,1430.50,1430.00,1430.50,93,12,105.00
11/21/2007,04:56,1430.25,1430.50,1430.25,1430.50,12,68,80.00
11/21/2007,04:57,1430.25,1430.50,1430.00,1430.25,74,41,115.00
11/21/2007,04:58,1430.25,1430.25,1430.00,1430.25,104,6,110.00
11/21/2007,04:59,1430.25,1430.25,1429.50,1429.50,80,222,302.00
11/21/2007,05:00,1429.75,1429.75,1429.00,1429.00,45,245,290.00
11/21/2007,05:01,1429.00,1429.00,1428.25,1429.00,364,185,549.00
11/21/2007,05:02,1429.00,1429.25,1428.50,1429.25,246,124,370.00
11/21/2007,05:03,1429.00,1429.25,1429.00,1429.25,156,24,180.00
11/21/2007,05:04,1429.25,1429.25,1428.75,1428.75,9,52,61.00
11/21/2007,05:05,1429.00,1429.00,1428.75,1429.00,240,1,241.00
11/21/2007,05:06,1428.75,1429.00,1428.75,1428.75,77,21,98.00
11/21/2007,05:07,1428.75,1428.75,1428.75,1428.75,0,62,62.00
11/21/2007,05:08,1429.00,1429.00,1428.75,1428.75,3,1,4.00
11/21/2007,05:09,1429.00,1429.25,1429.00,1429.00,52,1,53.00
11/21/2007,05:10,1429.25,1429.25,1429.00,1429.25,9,2,11.00
11/21/2007,05:11,1429.25,1429.50,1429.25,1429.50,207,10,217.00
11/21/2007,05:12,1429.50,1429.75,1429.25,1429.75,64,28,92.00
11/21/2007,05:13,1429.75,1429.75,1429.50,1429.75,254,2,256.00
11/21/2007,05:14,1429.75,1429.75,1429.25,1429.25,168,173,341.00
11/21/2007,05:15,1429.00,1429.50,1429.00,1429.25,26,90,116.00
11/21/2007,05:16,1429.25,1429.75,1429.00,1429.75,95,26,121.00
11/21/2007,05:17,1429.75,1430.00,1429.25,1429.75,127,107,234.00
11/21/2007,05:18,1429.75,1430.00,1429.50,1429.75,62,194,256.00
11/21/2007,05:19,1429.50,1429.75,1429.50,1429.75,179,34,213.00
11/21/2007,05:20,1429.75,1431.25,1429.75,1431.25,1075,27,1102.00
11/21/2007,05:21,1431.25,1431.50,1431.00,1431.25,60,322,382.00
11/21/2007,05:22,1431.25,1431.50,1431.00,1431.25,203,72,275.00
11/21/2007,05:23,1431.50,1431.50,1431.25,1431.25,8,22,30.00
11/21/2007,05:24,1431.25,1432.00,1431.25,1432.00,345,85,430.00
11/21/2007,05:25,1432.00,1432.00,1431.50,1431.75,187,81,268.00
11/21/2007,05:26,1431.75,1432.00,1431.75,1432.00,227,59,286.00
11/21/2007,05:27,1432.00,1432.00,1431.25,1431.75,27,37,64.00
11/21/2007,05:28,1431.50,1431.75,1431.25,1431.25,5,129,134.00
11/21/2007,05:29,1431.50,1431.50,1430.00,1430.75,478,1090,1568.00
11/21/2007,05:30,1430.75,1431.00,1430.50,1431.00,52,6,58.00
11/21/2007,05:31,1431.00,1431.25,1430.75,1431.25,121,41,162.00
11/21/2007,05:32,1431.00,1431.25,1431.00,1431.25,111,32,143.00
11/21/2007,05:33,1431.25,1431.25,1430.75,1431.00,88,129,217.00
11/21/2007,05:34,1431.00,1431.00,1430.75,1430.75,18,2,20.00
11/21/2007,05:35,1430.75,1430.75,1430.50,1430.75,38,40,78.00
11/21/2007,05:36,1430.50,1431.00,1430.50,1431.00,111,11,122.00
11/21/2007,05:37,1431.00,1431.00,1430.50,1431.00,101,132,233.00
11/21/2007,05:38,1430.75,1431.00,1430.75,1431.00,31,26,57.00
11/21/2007,05:39,1431.00,1431.50,1431.00,1431.50,123,39,162.00
11/21/2007,05:40,1431.25,1431.25,1430.75,1430.75,25,124,149.00
11/21/2007,05:41,1430.75,1431.00,1430.75,1430.75,9,137,146.00
11/21/2007,05:42,1430.75,1431.00,1430.75,1430.75,31,116,147.00
11/21/2007,05:43,1430.50,1430.75,1430.50,1430.75,109,81,190.00
11/21/2007,05:44,1430.50,1430.75,1430.50,1430.75,48,28,76.00
11/21/2007,05:45,1430.75,1431.00,1430.50,1430.75,48,29,77.00
11/21/2007,05:46,1430.75,1431.00,1430.25,1430.50,151,262,413.00
11/21/2007,05:47,1430.25,1430.25,1429.50,1429.75,56,377,433.00
11/21/2007,05:48,1429.75,1430.00,1429.50,1429.75,100,31,131.00
11/21/2007,05:49,1429.75,1429.75,1429.25,1429.50,59,77,136.00
11/21/2007,05:50,1429.50,1430.25,1429.25,1430.00,270,81,351.00
11/21/2007,05:51,1430.00,1430.50,1430.00,1430.50,124,22,146.00
11/21/2007,05:52,1430.50,1430.75,1430.50,1430.75,93,17,110.00
11/21/2007,05:53,1430.75,1430.75,1430.50,1430.50,33,20,53.00
11/21/2007,05:54,1430.50,1430.75,1430.50,1430.75,1,2,3.00
11/21/2007,05:55,1430.50,1431.00,1430.25,1430.75,169,142,311.00
11/21/2007,05:56,1431.00,1431.00,1430.50,1430.50,6,67,73.00
11/21/2007,05:57,1430.50,1431.00,1430.50,1430.75,53,59,112.00
11/21/2007,05:58,1430.75,1431.25,1430.75,1431.00,525,90,615.00
11/21/2007,05:59,1431.00,1431.25,1431.00,1431.25,14,70,84.00
11/21/2007,06:00,1431.00,1431.75,1431.00,1431.50,177,78,255.00
11/21/2007,06:01,1431.75,1432.25,1431.25,1432.00,539,410,949.00
11/21/2007,06:02,1432.00,1432.50,1431.75,1432.50,168,14,182.00
11/21/2007,06:03,1432.50,1432.50,1432.00,1432.50,169,38,207.00
11/21/2007,06:04,1432.50,1432.75,1432.25,1432.75,236,191,427.00
11/21/2007,06:05,1432.75,1433.75,1432.75,1433.75,757,265,1022.00
11/21/2007,06:06,1433.75,1433.75,1433.25,1433.25,173,104,277.00
11/21/2007,06:07,1433.25,1433.50,1433.00,1433.25,124,101,225.00
11/21/2007,06:08,1433.00,1433.00,1432.75,1432.75,62,205,267.00
11/21/2007,06:09,1432.75,1433.00,1432.25,1432.25,30,164,194.00
11/21/2007,06:10,1432.25,1432.50,1432.25,1432.25,11,269,280.00
11/21/2007,06:11,1432.25,1434.00,1432.25,1433.50,899,99,998.00
11/21/2007,06:12,1433.50,1433.75,1432.50,1433.00,177,304,481.00
11/21/2007,06:13,1433.25,1433.25,1433.00,1433.25,39,85,124.00
11/21/2007,06:14,1433.00,1433.25,1432.75,1432.75,31,138,169.00
11/21/2007,06:15,1432.75,1433.25,1432.75,1433.00,34,84,118.00
11/21/2007,06:16,1433.00,1433.25,1432.75,1433.25,56,55,111.00
11/21/2007,06:17,1433.25,1433.50,1433.25,1433.25,13,27,40.00
11/21/2007,06:18,1433.50,1433.50,1433.00,1433.50,235,169,404.00
11/21/2007,06:19,1433.25,1433.50,1433.00,1433.25,100,109,209.00
11/21/2007,06:20,1433.25,1433.25,1432.75,1432.75,36,22,58.00
11/21/2007,06:21,1433.00,1433.25,1432.75,1433.00,129,178,307.00
11/21/2007,06:22,1433.00,1433.00,1432.00,1432.25,94,404,498.00
11/21/2007,06:23,1432.25,1432.50,1432.00,1432.50,505,20,525.00
11/21/2007,06:24,1432.25,1432.50,1432.25,1432.25,112,82,194.00
11/21/2007,06:25,1432.25,1432.75,1432.25,1432.25,243,259,502.00
11/21/2007,06:26,1432.50,1432.50,1432.25,1432.50,13,17,30.00
11/21/2007,06:27,1432.25,1432.25,1431.50,1431.75,121,470,591.00
11/21/2007,06:28,1431.50,1432.00,1430.50,1430.50,371,579,950.00
11/21/2007,06:29,1430.75,1431.00,1430.50,1430.75,679,204,883.00
11/21/2007,06:30,1430.50,1430.75,1430.50,1430.50,158,158,316.00
11/21/2007,06:31,1430.50,1430.75,1430.25,1430.75,304,349,653.00
11/21/2007,06:32,1430.75,1430.75,1430.25,1430.50,83,91,174.00
11/21/2007,06:33,1430.25,1430.75,1430.00,1430.75,474,35,509.00
11/21/2007,06:34,1430.50,1430.50,1429.75,1430.00,69,523,592.00
11/21/2007,06:35,1430.00,1430.00,1429.25,1429.50,97,464,561.00
11/21/2007,06:36,1429.50,1429.75,1428.75,1429.00,594,1049,1643.00
11/21/2007,06:37,1429.00,1429.50,1428.75,1429.25,358,183,541.00
11/21/2007,06:38,1429.25,1429.25,1428.50,1428.75,99,323,422.00
11/21/2007,06:39,1428.75,1429.25,1428.25,1428.25,277,375,652.00
11/21/2007,06:40,1428.50,1429.00,1427.75,1428.25,350,1103,1453.00
11/21/2007,06:41,1428.25,1428.50,1428.00,1428.25,284,148,432.00
11/21/2007,06:42,1428.50,1429.00,1428.50,1429.00,403,206,609.00
11/21/2007,06:43,1429.00,1429.50,1429.00,1429.25,580,106,686.00
11/21/2007,06:44,1429.25,1429.25,1428.75,1429.25,136,353,489.00
11/21/2007,06:45,1429.25,1429.75,1429.00,1429.75,864,46,910.00
11/21/2007,06:46,1429.75,1430.00,1429.50,1429.75,290,205,495.00
11/21/2007,06:47,1429.75,1430.00,1429.50,1429.75,45,267,312.00
11/21/2007,06:48,1429.75,1429.75,1429.50,1429.50,143,61,204.00
11/21/2007,06:49,1429.50,1429.50,1429.00,1429.00,92,182,274.00
11/21/2007,06:50,1429.00,1429.00,1428.25,1428.25,94,921,1015.00
11/21/2007,06:51,1428.25,1428.50,1428.25,1428.50,282,32,314.00
11/21/2007,06:52,1428.50,1428.75,1428.50,1428.50,305,152,457.00
11/21/2007,06:53,1428.50,1428.75,1428.00,1428.00,126,424,550.00
11/21/2007,06:54,1428.00,1428.25,1427.75,1428.25,193,233,426.00
11/21/2007,06:55,1428.25,1428.75,1427.50,1427.75,264,853,1117.00
11/21/2007,06:56,1428.00,1428.00,1427.50,1427.75,382,260,642.00
11/21/2007,06:57,1428.00,1428.00,1427.25,1427.25,272,362,634.00
11/21/2007,06:58,1427.50,1427.75,1427.25,1427.50,350,356,706.00
11/21/2007,06:59,1427.50,1428.00,1427.25,1427.75,173,272,445.00
11/21/2007,07:00,1428.00,1428.00,1427.50,1428.00,121,177,298.00
11/21/2007,07:01,1428.00,1428.50,1427.75,1428.50,599,33,632.00
11/21/2007,07:02,1428.50,1428.50,1428.00,1428.25,184,239,423.00
11/21/2007,07:03,1428.25,1428.50,1428.00,1428.25,92,94,186.00
11/21/2007,07:04,1428.25,1428.50,1428.00,1428.25,181,91,272.00
11/21/2007,07:05,1428.25,1428.50,1428.00,1428.25,83,344,427.00
11/21/2007,07:06,1428.25,1429.25,1428.25,1429.00,1422,242,1664.00
11/21/2007,07:07,1429.00,1430.00,1429.00,1429.75,1643,649,2292.00
11/21/2007,07:08,1429.75,1429.75,1429.00,1429.00,186,414,600.00
11/21/2007,07:09,1429.25,1429.75,1429.25,1429.50,854,132,986.00
11/21/2007,07:10,1429.25,1429.75,1429.25,1429.50,155,60,215.00
11/21/2007,07:11,1429.50,1429.75,1429.50,1429.75,305,244,549.00
11/21/2007,07:12,1429.75,1430.00,1429.50,1429.75,694,86,780.00
11/21/2007,07:13,1429.50,1429.75,1429.00,1429.00,295,333,628.00
11/21/2007,07:14,1429.25,1429.25,1428.50,1428.50,105,302,407.00
11/21/2007,07:15,1428.75,1428.75,1428.25,1428.75,40,119,159.00
11/21/2007,07:16,1428.50,1428.50,1428.25,1428.50,111,82,193.00
11/21/2007,07:17,1428.50,1428.50,1427.75,1427.75,235,232,467.00
11/21/2007,07:18,1427.75,1428.00,1426.75,1427.00,135,1343,1478.00
11/21/2007,07:19,1427.00,1427.50,1427.00,1427.50,144,220,364.00
11/21/2007,07:20,1427.25,1427.75,1427.25,1427.75,204,269,473.00
11/21/2007,07:21,1427.75,1428.00,1427.50,1428.00,379,176,555.00
11/21/2007,07:22,1427.75,1428.50,1427.75,1428.00,440,376,816.00
11/21/2007,07:23,1428.00,1428.50,1428.00,1428.25,875,123,998.00
11/21/2007,07:24,1428.25,1428.25,1427.50,1427.75,369,833,1202.00
11/21/2007,07:25,1427.75,1428.00,1427.25,1427.25,120,360,480.00
11/21/2007,07:26,1427.50,1427.50,1426.75,1426.75,392,680,1072.00
11/21/2007,07:27,1426.75,1427.25,1426.25,1427.00,651,1205,1856.00
11/21/2007,07:28,1427.00,1427.25,1427.00,1427.00,265,425,690.00
11/21/2007,07:29,1426.75,1427.25,1426.50,1427.00,313,426,739.00
11/21/2007,07:30,1427.00,1427.00,1426.75,1427.00,152,331,483.00
11/21/2007,07:31,1426.75,1428.75,1426.75,1428.25,1724,974,2698.00
11/21/2007,07:32,1428.25,1428.75,1427.50,1428.25,876,1248,2124.00
11/21/2007,07:33,1428.25,1428.25,1427.50,1427.75,178,505,683.00
11/21/2007,07:34,1427.50,1428.00,1427.25,1427.50,326,539,865.00
11/21/2007,07:35,1427.50,1428.25,1427.50,1428.25,249,455,704.00
11/21/2007,07:36,1428.25,1428.50,1428.00,1428.50,846,457,1303.00
11/21/2007,07:37,1428.50,1428.75,1428.25,1428.50,478,657,1135.00
11/21/2007,07:38,1428.50,1429.00,1428.50,1429.00,702,205,907.00
11/21/2007,07:39,1429.00,1429.25,1428.75,1429.00,1132,496,1628.00
11/21/2007,07:40,1428.75,1429.75,1428.75,1429.00,633,668,1301.00
11/21/2007,07:41,1429.00,1429.25,1428.00,1428.25,447,780,1227.00
11/21/2007,07:42,1428.50,1429.25,1428.25,1429.00,467,203,670.00
11/21/2007,07:43,1429.25,1429.25,1429.00,1429.25,309,18,327.00
11/21/2007,07:44,1429.25,1429.50,1429.00,1429.25,484,193,677.00
11/21/2007,07:45,1429.25,1429.75,1428.75,1429.25,1540,247,1787.00
11/21/2007,07:46,1429.25,1429.50,1429.00,1429.25,156,250,406.00
11/21/2007,07:47,1429.25,1429.50,1429.25,1429.25,306,95,401.00
11/21/2007,07:48,1429.25,1430.25,1429.25,1430.00,1352,486,1838.00
11/21/2007,07:49,1429.75,1430.00,1429.25,1429.50,228,281,509.00
11/21/2007,07:50,1429.50,1429.50,1429.25,1429.50,539,206,745.00
11/21/2007,07:51,1429.50,1430.25,1429.25,1429.75,551,242,793.00
11/21/2007,07:52,1430.00,1430.25,1430.00,1430.25,351,213,564.00
11/21/2007,07:53,1430.25,1431.50,1430.00,1431.25,1406,389,1795.00
11/21/2007,07:54,1431.00,1431.25,1430.25,1430.25,80,720,800.00
11/21/2007,07:55,1430.50,1430.75,1430.25,1430.75,305,101,406.00
11/21/2007,07:56,1430.75,1432.00,1430.50,1431.50,1666,625,2291.00
11/21/2007,07:57,1431.50,1433.00,1431.25,1432.25,1225,496,1721.00
11/21/2007,07:58,1432.50,1432.75,1432.25,1432.25,1098,792,1890.00
11/21/2007,07:59,1432.25,1432.50,1432.00,1432.25,594,649,1243.00
11/21/2007,08:00,1432.25,1433.25,1432.00,1432.00,1551,1090,2641.00
11/21/2007,08:01,1432.25,1432.50,1431.50,1431.50,342,1165,1507.00
11/21/2007,08:02,1431.50,1431.50,1430.75,1431.00,552,990,1542.00
11/21/2007,08:03,1431.00,1431.75,1430.75,1431.50,422,230,652.00
11/21/2007,08:04,1431.50,1432.00,1431.25,1431.75,259,78,337.00
11/21/2007,08:05,1431.75,1432.50,1431.75,1431.75,494,525,1019.00
11/21/2007,08:06,1432.00,1432.00,1431.50,1431.50,640,820,1460.00
11/21/2007,08:07,1431.50,1431.75,1431.00,1431.25,416,459,875.00
11/21/2007,08:08,1431.00,1431.25,1431.00,1431.00,4,196,200.00
11/21/2007,08:09,1431.00,1431.25,1430.75,1430.75,29,373,402.00
11/21/2007,08:10,1430.75,1431.00,1430.50,1430.75,122,569,691.00
11/21/2007,08:11,1430.50,1431.25,1430.50,1431.25,463,68,531.00
11/21/2007,08:12,1431.00,1431.50,1431.00,1431.50,177,169,346.00
11/21/2007,08:13,1431.00,1431.25,1430.50,1430.75,289,499,788.00
11/21/2007,08:14,1430.75,1431.00,1430.00,1430.00,57,915,972.00
11/21/2007,08:15,1430.00,1431.00,1430.00,1431.00,1113,214,1327.00
11/21/2007,08:16,1431.00,1431.00,1430.50,1430.75,113,204,317.00
11/21/2007,08:17,1430.75,1431.00,1430.50,1430.50,98,202,300.00
11/21/2007,08:18,1430.50,1431.50,1430.25,1430.50,1040,977,2017.00
11/21/2007,08:19,1430.50,1431.00,1429.50,1429.75,310,842,1152.00
11/21/2007,08:20,1430.00,1430.00,1429.25,1429.75,1082,695,1777.00
11/21/2007,08:21,1429.75,1430.25,1429.75,1430.25,723,52,775.00
11/21/2007,08:22,1430.00,1430.50,1430.00,1430.25,295,631,926.00
11/21/2007,08:23,1430.25,1430.75,1430.25,1430.50,593,573,1166.00
11/21/2007,08:24,1430.25,1430.75,1430.25,1430.75,98,153,251.00
11/21/2007,08:25,1430.75,1430.75,1430.50,1430.50,163,294,457.00
11/21/2007,08:26,1430.75,1430.75,1430.00,1430.25,662,1109,1771.00
11/21/2007,08:27,1430.25,1430.75,1429.50,1430.25,625,981,1606.00
11/21/2007,08:28,1430.25,1431.50,1430.00,1431.25,2114,582,2696.00
11/21/2007,08:29,1431.50,1431.50,1430.75,1431.25,644,829,1473.00
11/21/2007,08:30,1431.00,1432.00,1431.00,1431.50,1149,1142,2291.00
11/21/2007,08:31,1431.75,1432.25,1430.75,1431.75,6858,6598,13456.00
11/21/2007,08:32,1431.75,1432.00,1429.50,1429.75,4042,7796,11838.00
11/21/2007,08:33,1430.00,1430.50,1429.50,1429.75,3725,2588,6313.00
11/21/2007,08:34,1429.75,1430.25,1429.00,1429.00,2669,4684,7353.00
11/21/2007,08:35,1429.00,1430.75,1429.00,1430.25,4072,3135,7207.00
11/21/2007,08:36,1430.25,1432.00,1430.25,1431.00,3817,3320,7137.00
11/21/2007,08:37,1430.75,1431.75,1430.75,1431.00,3605,3788,7393.00
11/21/2007,08:38,1430.75,1431.25,1428.75,1429.00,2466,3654,6120.00
11/21/2007,08:39,1428.75,1429.00,1427.50,1427.75,3027,7157,10184.00
11/21/2007,08:40,1427.75,1428.75,1427.00,1427.50,2566,5072,7638.00
11/21/2007,08:41,1427.50,1427.75,1426.25,1427.25,4299,4705,9004.00
11/21/2007,08:42,1427.25,1428.00,1426.25,1427.75,3232,3047,6279.00
11/21/2007,08:43,1427.75,1428.50,1427.50,1428.25,5018,4337,9355.00
11/21/2007,08:44,1428.25,1429.50,1428.00,1429.00,5264,1688,6952.00
11/21/2007,08:45,1429.00,1430.50,1429.00,1429.75,4017,2176,6193.00
11/21/2007,08:46,1430.00,1431.50,1429.25,1430.50,3908,4497,8405.00
11/21/2007,08:47,1430.50,1431.50,1430.25,1431.25,3671,1065,4736.00
11/21/2007,08:48,1431.00,1431.25,1430.25,1430.25,1434,1675,3109.00
11/21/2007,08:49,1430.25,1430.50,1428.50,1429.50,2625,4706,7331.00
11/21/2007,08:50,1429.50,1429.75,1428.75,1429.50,1500,1977,3477.00
11/21/2007,08:51,1429.50,1430.00,1428.00,1428.50,2088,4228,6316.00
11/21/2007,08:52,1428.50,1429.75,1428.00,1429.75,3543,2334,5877.00
11/21/2007,08:53,1429.75,1431.50,1429.25,1431.25,6226,2622,8848.00
11/21/2007,08:54,1431.25,1432.00,1431.25,1431.75,3050,2697,5747.00
11/21/2007,08:55,1432.00,1432.00,1430.25,1431.25,3536,4836,8372.00
11/21/2007,08:56,1431.25,1431.75,1431.00,1431.50,2881,2052,4933.00
11/21/2007,08:57,1431.50,1433.75,1431.25,1433.50,6446,2059,8505.00
11/21/2007,08:58,1433.50,1434.50,1432.75,1433.50,4734,4161,8895.00
11/21/2007,08:59,1433.50,1433.75,1431.75,1432.50,4128,3451,7579.00
11/21/2007,09:00,1432.25,1432.75,1431.00,1431.75,2260,4158,6418.00
11/21/2007,09:01,1431.25,1433.00,1431.25,1432.75,3975,3179,7154.00
11/21/2007,09:02,1432.75,1433.00,1430.75,1432.00,2851,3354,6205.00
11/21/2007,09:03,1432.00,1432.00,1428.50,1428.75,2189,5816,8005.00
11/21/2007,09:04,1429.00,1429.25,1427.00,1427.50,3399,5108,8507.00
11/21/2007,09:05,1427.50,1428.50,1427.00,1427.75,3591,4047,7638.00
11/21/2007,09:06,1428.00,1429.00,1427.75,1428.75,2560,1392,3952.00
11/21/2007,09:07,1428.50,1429.25,1427.25,1427.50,1557,3471,5028.00
11/21/2007,09:08,1427.50,1427.50,1425.50,1426.25,2975,7083,10058.00
11/21/2007,09:09,1426.50,1428.00,1426.25,1428.00,3277,1160,4437.00
11/21/2007,09:10,1427.75,1428.50,1427.50,1428.00,2579,1640,4219.00
11/21/2007,09:11,1428.00,1428.25,1426.75,1428.00,2386,4184,6570.00
11/21/2007,09:12,1428.00,1429.75,1427.25,1429.75,3799,1959,5758.00
11/21/2007,09:13,1429.50,1429.75,1428.75,1429.75,1403,1413,2816.00
11/21/2007,09:14,1429.50,1430.25,1429.50,1429.50,1716,1041,2757.00
11/21/2007,09:15,1429.75,1431.25,1429.50,1430.75,4713,2395,7108.00
11/21/2007,09:16,1431.00,1431.25,1429.50,1431.00,2123,2587,4710.00
11/21/2007,09:17,1431.25,1432.25,1430.50,1432.25,3419,2211,5630.00
11/21/2007,09:18,1432.00,1432.75,1431.75,1431.75,3758,2007,5765.00
11/21/2007,09:19,1432.00,1432.25,1430.00,1430.25,1131,2750,3881.00
11/21/2007,09:20,1430.25,1431.25,1429.50,1430.25,2765,2927,5692.00
11/21/2007,09:21,1430.00,1430.25,1429.25,1430.00,1923,2513,4436.00
11/21/2007,09:22,1430.25,1430.75,1429.75,1430.00,1182,1577,2759.00
11/21/2007,09:23,1430.00,1430.25,1429.25,1429.50,1411,1869,3280.00
11/21/2007,09:24,1429.50,1430.00,1427.75,1428.25,1266,4181,5447.00
11/21/2007,09:25,1428.25,1429.00,1427.75,1427.75,2333,1943,4276.00
11/21/2007,09:26,1427.75,1428.50,1427.50,1428.25,1076,836,1912.00
11/21/2007,09:27,1428.25,1429.75,1428.25,1429.75,1764,1158,2922.00
11/21/2007,09:28,1429.75,1429.75,1428.25,1428.50,1605,2611,4216.00
11/21/2007,09:29,1428.75,1429.00,1427.75,1428.00,1644,3335,4979.00
11/21/2007,09:30,1428.00,1428.75,1427.75,1428.50,1752,1960,3712.00
11/21/2007,09:31,1428.25,1429.25,1426.00,1426.25,3202,7641,10843.00
11/21/2007,09:32,1426.25,1426.50,1424.00,1425.50,9866,13426,23292.00
11/21/2007,09:33,1425.50,1426.00,1424.75,1425.75,2516,3653,6169.00
11/21/2007,09:34,1425.75,1426.75,1424.50,1424.75,3994,2964,6958.00
11/21/2007,09:35,1424.75,1425.25,1421.50,1421.75,4354,13155,17509.00
11/21/2007,09:36,1421.75,1424.00,1421.75,1423.50,9090,6054,15144.00
11/21/2007,09:37,1423.25,1424.75,1422.75,1424.75,4553,1403,5956.00
11/21/2007,09:38,1424.75,1424.75,1423.50,1424.25,2519,3274,5793.00
11/21/2007,09:39,1424.25,1425.75,1424.00,1425.00,5426,2978,8404.00
11/21/2007,09:40,1425.00,1425.00,1424.25,1424.25,567,1293,1860.00
11/21/2007,09:41,1424.25,1424.50,1423.00,1423.50,2459,3319,5778.00
11/21/2007,09:42,1423.75,1424.50,1422.75,1424.50,2796,1521,4317.00
11/21/2007,09:43,1424.25,1425.75,1424.25,1425.25,2529,2491,5020.00
11/21/2007,09:44,1425.25,1426.00,1425.00,1426.00,2583,934,3517.00
11/21/2007,09:45,1426.00,1426.25,1424.50,1424.75,893,1909,2802.00
11/21/2007,09:46,1424.75,1425.00,1423.00,1423.50,1989,3837,5826.00
11/21/2007,09:47,1423.75,1424.75,1423.25,1424.75,3236,1473,4709.00
11/21/2007,09:48,1424.50,1426.00,1424.50,1425.25,1922,1199,3121.00
11/21/2007,09:49,1425.25,1426.50,1425.00,1426.25,2882,703,3585.00
11/21/2007,09:50,1426.00,1426.25,1425.00,1425.25,1463,1313,2776.00
11/21/2007,09:51,1425.25,1425.50,1422.75,1424.00,3226,4968,8194.00
11/21/2007,09:52,1424.25,1424.25,1422.00,1422.75,1922,5461,7383.00
11/21/2007,09:53,1422.75,1424.25,1422.50,1423.25,2588,1802,4390.00
11/21/2007,09:54,1423.25,1423.75,1422.00,1423.00,2480,3450,5930.00
11/21/2007,09:55,1423.00,1423.25,1419.50,1419.75,4266,14239,18505.00
11/21/2007,09:56,1419.50,1421.00,1419.50,1420.00,5574,6468,12042.00
11/21/2007,09:57,1420.25,1422.00,1420.00,1421.75,4917,1847,6764.00
11/21/2007,09:58,1421.50,1421.75,1420.50,1421.00,1361,3579,4940.00
11/21/2007,09:59,1421.25,1422.00,1421.00,1421.75,2019,2024,4043.00
11/21/2007,10:00,1421.50,1422.25,1421.50,1421.50,1828,1672,3500.00
11/21/2007,10:01,1421.50,1421.50,1418.75,1419.50,3033,7667,10700.00
11/21/2007,10:02,1419.50,1421.00,1419.25,1420.25,2960,1563,4523.00
11/21/2007,10:03,1420.00,1420.75,1419.25,1419.50,1821,3554,5375.00
11/21/2007,10:04,1419.50,1420.75,1418.75,1419.00,2193,3182,5375.00
11/21/2007,10:05,1419.00,1419.75,1418.25,1419.00,3606,4971,8577.00
11/21/2007,10:06,1419.00,1419.50,1418.00,1419.25,4208,4624,8832.00
11/21/2007,10:07,1419.50,1420.25,1419.00,1420.00,2510,2119,4629.00
11/21/2007,10:08,1419.75,1420.50,1419.25,1420.25,3769,2252,6021.00
11/21/2007,10:09,1420.25,1420.50,1419.75,1420.50,2728,2115,4843.00
11/21/2007,10:10,1420.50,1421.50,1420.25,1420.50,3898,2576,6474.00
11/21/2007,10:11,1420.50,1422.75,1420.25,1422.25,5666,3252,8918.00
11/21/2007,10:12,1422.25,1422.50,1421.50,1422.00,1336,1569,2905.00
11/21/2007,10:13,1422.25,1422.25,1421.50,1422.00,1006,863,1869.00
11/21/2007,10:14,1422.00,1424.75,1422.00,1424.25,9138,4624,13762.00
11/21/2007,10:15,1424.00,1424.75,1423.25,1424.00,4066,2911,6977.00
11/21/2007,10:16,1424.00,1424.00,1423.00,1423.25,1048,1538,2586.00
11/21/2007,10:17,1423.25,1424.00,1423.00,1423.50,1314,871,2185.00
11/21/2007,10:18,1423.75,1425.00,1423.25,1424.75,2755,587,3342.00
11/21/2007,10:19,1425.00,1425.25,1423.50,1423.75,3328,3879,7207.00
11/21/2007,10:20,1423.75,1424.25,1423.00,1423.25,1929,2165,4094.00
11/21/2007,10:21,1423.00,1423.25,1422.25,1422.25,1389,3237,4626.00
11/21/2007,10:22,1422.25,1423.25,1422.00,1423.25,1953,1376,3329.00
11/21/2007,10:23,1423.25,1423.25,1422.50,1422.50,473,1031,1504.00
11/21/2007,10:24,1422.50,1422.50,1421.50,1422.25,1000,3061,4061.00
11/21/2007,10:25,1422.25,1423.25,1421.50,1423.25,2595,1038,3633.00
11/21/2007,10:26,1423.00,1424.25,1422.00,1423.75,4134,3392,7526.00
11/21/2007,10:27,1423.75,1424.25,1423.50,1423.75,1761,1208,2969.00
11/21/2007,10:28,1423.75,1424.25,1423.50,1424.00,1267,434,1701.00
11/21/2007,10:29,1424.25,1425.00,1424.00,1424.50,2024,678,2702.00
11/21/2007,10:30,1424.75,1425.50,1424.50,1425.50,3482,1587,5069.00
11/21/2007,10:31,1425.25,1426.00,1424.50,1424.75,3715,2537,6252.00
11/21/2007,10:32,1425.00,1425.75,1424.50,1424.75,1591,1496,3087.00
11/21/2007,10:33,1424.75,1425.25,1423.75,1423.75,928,1975,2903.00
11/21/2007,10:34,1423.75,1424.50,1423.75,1424.00,1498,1223,2721.00
11/21/2007,10:35,1424.25,1424.25,1423.25,1424.00,1286,1331,2617.00
11/21/2007,10:36,1423.75,1426.50,1423.75,1426.25,3333,830,4163.00
11/21/2007,10:37,1426.25,1427.00,1425.50,1426.00,2911,2901,5812.00
11/21/2007,10:38,1426.00,1426.25,1425.00,1425.25,1561,1366,2927.00
11/21/2007,10:39,1425.25,1426.75,1425.25,1426.25,2577,1049,3626.00
11/21/2007,10:40,1426.25,1427.50,1425.75,1427.50,2987,1877,4864.00
11/21/2007,10:41,1427.25,1427.50,1426.25,1426.25,881,2468,3349.00
11/21/2007,10:42,1426.50,1427.25,1426.25,1427.25,2768,1391,4159.00
11/21/2007,10:43,1427.25,1428.00,1427.25,1427.50,2842,1187,4029.00
11/21/2007,10:44,1427.50,1428.00,1427.25,1427.75,1308,1044,2352.00
11/21/2007,10:45,1427.75,1428.00,1426.75,1427.75,1658,2964,4622.00
11/21/2007,10:46,1427.75,1427.75,1427.25,1427.50,687,684,1371.00
11/21/2007,10:47,1427.50,1428.50,1427.25,1428.25,3301,1419,4720.00
11/21/2007,10:48,1428.25,1428.25,1426.50,1426.75,1600,4476,6076.00
11/21/2007,10:49,1427.00,1427.25,1425.25,1425.75,2594,3724,6318.00
11/21/2007,10:50,1426.00,1426.50,1425.75,1426.50,1172,1273,2445.00
11/21/2007,10:51,1426.50,1427.00,1426.25,1426.50,1686,1047,2733.00
11/21/2007,10:52,1426.75,1427.25,1426.50,1427.00,1117,308,1425.00
11/21/2007,10:53,1427.25,1427.50,1426.75,1427.50,1034,1164,2198.00
11/21/2007,10:54,1427.50,1428.00,1427.25,1427.75,727,437,1164.00
11/21/2007,10:55,1427.75,1428.25,1427.50,1427.75,1322,421,1743.00
11/21/2007,10:56,1428.00,1428.25,1427.75,1428.00,836,529,1365.00
11/21/2007,10:57,1428.00,1428.25,1427.50,1427.50,209,427,636.00
11/21/2007,10:58,1427.75,1427.75,1426.25,1426.25,578,2585,3163.00
11/21/2007,10:59,1426.25,1427.25,1426.00,1426.00,1799,1464,3263.00
11/21/2007,11:00,1426.25,1426.25,1425.75,1426.25,641,807,1448.00
11/21/2007,11:01,1426.25,1427.25,1425.50,1426.75,2389,1397,3786.00
11/21/2007,11:02,1426.75,1427.00,1426.50,1426.75,496,169,665.00
11/21/2007,11:03,1426.75,1429.25,1426.75,1429.25,4136,908,5044.00
11/21/2007,11:04,1429.25,1430.00,1428.75,1429.50,3286,2162,5448.00
11/21/2007,11:05,1429.50,1430.00,1428.75,1428.75,1114,1835,2949.00
11/21/2007,11:06,1429.00,1429.50,1428.75,1429.00,1037,482,1519.00
11/21/2007,11:07,1429.00,1429.50,1428.25,1429.25,1468,1217,2685.00
11/21/2007,11:08,1429.25,1429.25,1427.75,1428.25,1606,2020,3626.00
11/21/2007,11:09,1428.25,1428.25,1426.50,1426.75,1048,1972,3020.00
11/21/2007,11:10,1427.00,1427.25,1426.00,1426.50,450,1378,1828.00
11/21/2007,11:11,1426.50,1427.25,1426.25,1427.00,1206,636,1842.00
11/21/2007,11:12,1427.25,1428.00,1426.75,1427.50,1157,1069,2226.00
11/21/2007,11:13,1427.50,1427.50,1426.75,1427.00,112,1039,1151.00
11/21/2007,11:14,1427.00,1427.00,1425.75,1426.00,573,1355,1928.00
11/21/2007,11:15,1426.00,1428.50,1426.00,1427.50,3789,1914,5703.00
11/21/2007,11:16,1427.75,1428.00,1426.50,1428.00,978,958,1936.00
11/21/2007,11:17,1428.00,1428.00,1426.25,1426.50,427,1708,2135.00
11/21/2007,11:18,1426.50,1427.75,1426.25,1427.50,1077,360,1437.00
11/21/2007,11:19,1427.25,1427.25,1426.25,1426.50,212,963,1175.00
11/21/2007,11:20,1426.50,1426.50,1425.25,1425.50,978,1701,2679.00
11/21/2007,11:21,1425.75,1426.00,1424.25,1424.50,1086,3038,4124.00
11/21/2007,11:22,1424.50,1425.25,1423.75,1425.25,1309,1252,2561.00
11/21/2007,11:23,1425.00,1425.50,1424.75,1425.00,310,484,794.00
11/21/2007,11:24,1425.00,1425.25,1424.25,1424.50,477,547,1024.00
11/21/2007,11:25,1424.25,1425.00,1424.00,1424.50,288,843,1131.00
11/21/2007,11:26,1424.25,1424.50,1424.00,1424.50,339,340,679.00
11/21/2007,11:27,1424.50,1425.50,1424.25,1425.50,2096,837,2933.00
11/21/2007,11:28,1425.50,1425.75,1424.75,1424.75,1052,967,2019.00
11/21/2007,11:29,1424.75,1425.50,1424.75,1425.50,376,224,600.00
11/21/2007,11:30,1425.50,1425.50,1425.00,1425.25,212,354,566.00
11/21/2007,11:31,1425.50,1425.50,1424.25,1424.50,390,1104,1494.00
11/21/2007,11:32,1424.50,1424.75,1423.75,1424.00,516,935,1451.00
11/21/2007,11:33,1423.75,1425.50,1423.50,1425.25,1482,447,1929.00
11/21/2007,11:34,1425.25,1425.75,1424.75,1425.00,554,454,1008.00
11/21/2007,11:35,1425.25,1425.25,1425.00,1425.00,515,125,640.00
11/21/2007,11:36,1425.00,1427.25,1425.00,1426.75,2954,1118,4072.00
11/21/2007,11:37,1427.00,1427.50,1426.25,1426.75,1332,860,2192.00
11/21/2007,11:38,1426.75,1427.50,1426.50,1427.25,1522,230,1752.00
11/21/2007,11:39,1427.25,1430.00,1427.25,1429.50,6853,2469,9322.00
11/21/2007,11:40,1429.25,1431.00,1429.25,1430.25,4664,3174,7838.00
11/21/2007,11:41,1430.25,1430.25,1429.00,1429.25,909,2838,3747.00
11/21/2007,11:42,1429.25,1430.00,1429.00,1429.50,953,538,1491.00
11/21/2007,11:43,1429.25,1431.25,1429.00,1430.75,3141,862,4003.00
11/21/2007,11:44,1430.75,1432.25,1430.75,1431.00,3820,3200,7020.00
11/21/2007,11:45,1430.75,1432.75,1430.75,1432.75,3706,972,4678.00
11/21/2007,11:46,1432.75,1432.75,1430.75,1430.75,1440,2977,4417.00
11/21/2007,11:47,1431.00,1431.00,1430.50,1430.50,622,1691,2313.00
11/21/2007,11:48,1430.75,1431.75,1430.75,1431.75,1234,799,2033.00
11/21/2007,11:49,1431.75,1432.00,1430.50,1431.75,1549,1068,2617.00
11/21/2007,11:50,1431.75,1432.00,1431.25,1432.00,1049,855,1904.00
11/21/2007,11:51,1432.00,1432.25,1431.25,1431.50,805,943,1748.00
11/21/2007,11:52,1431.50,1431.75,1429.50,1429.50,683,2312,2995.00
11/21/2007,11:53,1429.50,1430.50,1429.50,1430.00,1272,792,2064.00
11/21/2007,11:54,1430.25,1431.00,1429.75,1430.00,1285,1607,2892.00
11/21/2007,11:55,1429.75,1432.00,1429.75,1431.75,1714,448,2162.00
11/21/2007,11:56,1431.75,1432.50,1431.50,1432.50,1467,341,1808.00
11/21/2007,11:57,1432.25,1435.00,1432.00,1434.75,6955,2219,9174.00
11/21/2007,11:58,1434.25,1435.00,1434.25,1434.75,3333,2590,5923.00
11/21/2007,11:59,1435.00,1436.25,1434.50,1436.25,5948,2177,8125.00
11/21/2007,12:00,1436.00,1436.25,1434.75,1434.75,1407,2588,3995.00
11/21/2007,12:01,1435.00,1435.25,1433.00,1433.00,1392,2547,3939.00
11/21/2007,12:02,1433.50,1437.50,1433.00,1436.75,10732,4388,15120.00
11/21/2007,12:03,1436.75,1438.50,1436.25,1437.50,4816,3937,8753.00
11/21/2007,12:04,1437.25,1437.75,1436.50,1437.25,2166,3322,5488.00
11/21/2007,12:05,1437.50,1437.75,1435.50,1435.75,1555,3025,4580.00
11/21/2007,12:06,1435.75,1436.50,1435.25,1435.25,1915,2115,4030.00
11/21/2007,12:07,1435.25,1435.50,1434.25,1434.50,1663,2573,4236.00
11/21/2007,12:08,1434.50,1435.50,1433.50,1435.50,3557,3184,6741.00
11/21/2007,12:09,1435.50,1435.75,1434.50,1435.00,2256,1410,3666.00
11/21/2007,12:10,1435.25,1435.25,1433.50,1433.50,1218,1977,3195.00
11/21/2007,12:11,1433.50,1434.50,1433.50,1433.50,1163,1621,2784.00
11/21/2007,12:12,1433.75,1435.00,1433.50,1434.50,1088,490,1578.00
11/21/2007,12:13,1434.75,1434.75,1432.25,1432.50,1094,3847,4941.00
11/21/2007,12:14,1432.25,1433.00,1432.00,1432.25,1449,1561,3010.00
11/21/2007,12:15,1432.50,1432.75,1431.75,1432.75,1704,1164,2868.00
11/21/2007,12:16,1433.00,1433.00,1431.50,1431.50,618,2609,3227.00
11/21/2007,12:17,1431.75,1431.75,1430.50,1430.50,1097,2578,3675.00
11/21/2007,12:18,1431.00,1431.25,1430.25,1431.00,1217,1686,2903.00
11/21/2007,12:19,1431.00,1431.50,1430.50,1431.25,1305,762,2067.00
11/21/2007,12:20,1431.25,1431.75,1431.00,1431.25,1013,853,1866.00
11/21/2007,12:21,1431.25,1432.25,1431.25,1432.25,1805,389,2194.00
11/21/2007,12:22,1432.25,1433.00,1432.25,1432.75,2259,798,3057.00
11/21/2007,12:23,1433.00,1433.00,1432.00,1432.25,295,1095,1390.00
11/21/2007,12:24,1432.25,1433.00,1431.25,1431.50,1336,2749,4085.00
11/21/2007,12:25,1431.25,1431.75,1429.50,1430.25,2145,3349,5494.00
11/21/2007,12:26,1430.00,1430.25,1428.25,1428.75,1365,3801,5166.00
11/21/2007,12:27,1428.50,1429.00,1428.25,1429.00,1049,1665,2714.00
11/21/2007,12:28,1429.00,1429.50,1428.75,1429.25,1954,748,2702.00
11/21/2007,12:29,1429.25,1429.75,1428.00,1428.00,1354,2384,3738.00
11/21/2007,12:30,1428.25,1428.75,1427.25,1428.50,1862,2692,4554.00
11/21/2007,12:31,1428.50,1428.75,1427.75,1428.50,1566,1100,2666.00
11/21/2007,12:32,1428.50,1428.50,1427.50,1428.00,891,1602,2493.00
11/21/2007,12:33,1428.00,1429.25,1427.75,1429.00,1233,203,1436.00
11/21/2007,12:34,1429.00,1429.25,1428.50,1429.00,529,343,872.00
11/21/2007,12:35,1428.75,1429.25,1428.50,1428.75,392,606,998.00
11/21/2007,12:36,1428.75,1429.25,1428.50,1428.50,741,510,1251.00
11/21/2007,12:37,1428.50,1429.25,1428.50,1429.00,1061,586,1647.00
11/21/2007,12:38,1429.00,1429.50,1428.75,1429.50,1015,325,1340.00
11/21/2007,12:39,1429.50,1430.50,1429.25,1430.25,1892,553,2445.00
11/21/2007,12:40,1430.25,1430.50,1428.00,1428.50,1341,2445,3786.00
11/21/2007,12:41,1428.25,1428.75,1426.00,1426.00,1688,4388,6076.00
11/21/2007,12:42,1426.25,1427.75,1425.75,1427.50,2707,1874,4581.00
11/21/2007,12:43,1427.50,1427.75,1426.75,1427.25,717,922,1639.00
11/21/2007,12:44,1427.00,1427.50,1426.75,1427.25,1203,902,2105.00
11/21/2007,12:45,1427.25,1428.75,1427.25,1428.50,1454,1133,2587.00
11/21/2007,12:46,1428.50,1429.00,1428.25,1428.50,970,813,1783.00
11/21/2007,12:47,1428.50,1428.75,1427.50,1427.75,200,814,1014.00
11/21/2007,12:48,1427.50,1427.75,1426.75,1427.25,546,1196,1742.00
11/21/2007,12:49,1427.25,1429.75,1427.00,1429.50,1879,355,2234.00
11/21/2007,12:50,1429.25,1429.75,1428.75,1429.00,254,676,930.00
11/21/2007,12:51,1429.00,1429.50,1427.75,1428.50,925,1134,2059.00
11/21/2007,12:52,1428.50,1429.25,1428.00,1429.00,456,168,624.00
11/21/2007,12:53,1429.00,1429.00,1428.00,1428.25,204,907,1111.00
11/21/2007,12:54,1428.50,1428.75,1428.25,1428.25,138,82,220.00
11/21/2007,12:55,1428.25,1428.75,1426.50,1426.50,406,2767,3173.00
11/21/2007,12:56,1426.50,1428.75,1426.50,1428.50,1701,609,2310.00
11/21/2007,12:57,1428.50,1429.25,1427.75,1429.25,887,404,1291.00
11/21/2007,12:58,1429.25,1430.50,1428.75,1430.50,2754,608,3362.00
11/21/2007,12:59,1430.50,1430.75,1429.50,1429.50,1177,1647,2824.00
11/21/2007,13:00,1429.25,1429.75,1429.25,1429.50,305,232,537.00
11/21/2007,13:01,1429.50,1430.50,1429.25,1430.25,1065,547,1612.00
11/21/2007,13:02,1430.25,1430.50,1428.50,1429.00,716,1573,2289.00
11/21/2007,13:03,1429.00,1429.50,1428.50,1429.25,797,412,1209.00
11/21/2007,13:04,1429.50,1430.50,1429.00,1430.25,1232,1076,2308.00
11/21/2007,13:05,1430.50,1431.50,1430.25,1431.50,2157,659,2816.00
11/21/2007,13:06,1431.50,1431.75,1429.50,1429.75,951,1416,2367.00
11/21/2007,13:07,1429.50,1430.50,1429.50,1430.00,491,305,796.00
11/21/2007,13:08,1430.25,1430.25,1428.50,1429.50,874,1553,2427.00
11/21/2007,13:09,1429.75,1430.00,1429.50,1429.50,292,222,514.00
11/21/2007,13:10,1429.50,1431.25,1429.50,1430.75,1125,165,1290.00
11/21/2007,13:11,1430.75,1431.00,1429.50,1430.50,697,1252,1949.00
11/21/2007,13:12,1430.50,1431.50,1429.75,1431.25,846,859,1705.00
11/21/2007,13:13,1431.25,1432.25,1431.25,1431.25,2099,2185,4284.00
11/21/2007,13:14,1431.25,1432.75,1431.00,1432.00,2811,994,3805.00
11/21/2007,13:15,1432.25,1432.75,1431.00,1431.25,1688,1357,3045.00
11/21/2007,13:16,1431.25,1431.50,1430.50,1430.75,457,1452,1909.00
11/21/2007,13:17,1430.75,1431.50,1430.75,1431.25,819,734,1553.00
11/21/2007,13:18,1431.25,1431.25,1430.25,1430.50,541,2251,2792.00
11/21/2007,13:19,1430.50,1431.50,1430.50,1430.75,1211,558,1769.00
11/21/2007,13:20,1431.00,1431.25,1430.75,1430.75,380,1030,1410.00
11/21/2007,13:21,1430.75,1431.00,1430.00,1430.75,527,649,1176.00
11/21/2007,13:22,1431.00,1431.25,1430.50,1430.50,351,425,776.00
11/21/2007,13:23,1430.75,1432.25,1430.50,1431.75,1566,150,1716.00
11/21/2007,13:24,1432.00,1432.00,1430.50,1430.75,654,747,1401.00
11/21/2007,13:25,1430.75,1431.00,1429.25,1429.50,1385,1563,2948.00
11/21/2007,13:26,1429.50,1430.50,1428.75,1430.00,1905,1662,3567.00
11/21/2007,13:27,1430.00,1430.50,1430.00,1430.00,298,325,623.00
11/21/2007,13:28,1430.00,1431.50,1430.00,1431.50,1021,106,1127.00
11/21/2007,13:29,1431.50,1432.00,1430.75,1431.75,1548,490,2038.00
11/21/2007,13:30,1432.00,1432.75,1431.00,1431.25,1501,804,2305.00
11/21/2007,13:31,1431.25,1431.75,1431.00,1431.75,837,632,1469.00
11/21/2007,13:32,1431.75,1432.00,1431.50,1431.75,203,186,389.00
11/21/2007,13:33,1431.75,1433.50,1431.50,1433.00,3143,1096,4239.00
11/21/2007,13:34,1433.25,1433.75,1433.00,1433.25,754,853,1607.00
11/21/2007,13:35,1433.25,1434.25,1433.25,1434.25,1815,338,2153.00
11/21/2007,13:36,1434.25,1434.50,1432.75,1433.75,952,1487,2439.00
11/21/2007,13:37,1433.50,1434.50,1433.50,1433.75,802,762,1564.00
11/21/2007,13:38,1434.00,1434.75,1434.00,1434.50,1071,423,1494.00
11/21/2007,13:39,1434.75,1435.00,1433.50,1434.00,1153,1479,2632.00
11/21/2007,13:40,1434.25,1434.25,1432.50,1432.75,411,1931,2342.00
11/21/2007,13:41,1432.75,1433.00,1431.50,1431.75,1129,1606,2735.00
11/21/2007,13:42,1431.50,1433.25,1431.50,1432.50,1433,812,2245.00
11/21/2007,13:43,1432.50,1433.00,1432.50,1432.50,366,147,513.00
11/21/2007,13:44,1432.50,1433.50,1432.50,1433.50,518,298,816.00
11/21/2007,13:45,1433.50,1434.25,1432.75,1433.00,1044,846,1890.00
11/21/2007,13:46,1433.00,1433.25,1431.75,1432.50,606,954,1560.00
11/21/2007,13:47,1432.75,1432.75,1432.25,1432.25,143,604,747.00
11/21/2007,13:48,1432.25,1433.75,1432.25,1433.50,1265,116,1381.00
11/21/2007,13:49,1433.50,1434.75,1433.50,1434.50,1225,465,1690.00
11/21/2007,13:50,1434.50,1434.50,1432.75,1433.50,717,1965,2682.00
11/21/2007,13:51,1433.50,1433.75,1433.00,1433.00,399,506,905.00
11/21/2007,13:52,1433.00,1434.00,1432.75,1433.75,749,499,1248.00
11/21/2007,13:53,1433.75,1434.75,1433.75,1434.50,642,481,1123.00
11/21/2007,13:54,1434.75,1436.25,1434.50,1436.25,4505,2341,6846.00
11/21/2007,13:55,1436.25,1437.00,1436.00,1436.75,2379,1252,3631.00
11/21/2007,13:56,1436.75,1437.50,1436.25,1437.25,2892,1336,4228.00
11/21/2007,13:57,1437.50,1437.50,1436.50,1436.75,639,1933,2572.00
11/21/2007,13:58,1436.75,1437.00,1436.00,1436.00,436,1288,1724.00
11/21/2007,13:59,1436.25,1436.25,1435.25,1436.00,1228,1378,2606.00
11/21/2007,14:00,1436.00,1437.75,1435.75,1437.75,3316,884,4200.00
11/21/2007,14:01,1437.75,1439.50,1437.25,1439.00,5429,3067,8496.00
11/21/2007,14:02,1439.25,1439.75,1438.00,1438.25,2091,2764,4855.00
11/21/2007,14:03,1438.25,1438.75,1437.00,1437.50,1577,2482,4059.00
11/21/2007,14:04,1437.50,1437.75,1435.50,1436.75,1515,4302,5817.00
11/21/2007,14:05,1436.75,1437.50,1436.25,1436.25,1110,1113,2223.00
11/21/2007,14:06,1436.25,1437.50,1435.50,1437.25,2080,2602,4682.00
11/21/2007,14:07,1437.25,1437.50,1436.75,1437.25,820,377,1197.00
11/21/2007,14:08,1437.25,1437.75,1437.00,1437.00,397,473,870.00
11/21/2007,14:09,1437.00,1437.00,1435.25,1435.25,875,2220,3095.00
11/21/2007,14:10,1435.25,1435.50,1433.00,1433.25,1450,3712,5162.00
11/21/2007,14:11,1433.00,1433.25,1430.50,1431.50,5270,7701,12971.00
11/21/2007,14:12,1431.50,1433.50,1431.00,1431.75,2413,2821,5234.00
11/21/2007,14:13,1431.75,1432.25,1430.50,1432.25,2075,1541,3616.00
11/21/2007,14:14,1432.25,1433.00,1429.00,1429.25,2642,5964,8606.00
11/21/2007,14:15,1429.25,1429.75,1427.25,1429.25,4053,6134,10187.00
11/21/2007,14:16,1429.00,1429.75,1428.25,1428.75,1878,3169,5047.00
11/21/2007,14:17,1428.75,1429.75,1428.50,1429.25,913,868,1781.00
11/21/2007,14:18,1429.25,1429.25,1426.50,1428.00,4182,4549,8731.00
11/21/2007,14:19,1428.00,1428.75,1427.00,1427.75,2437,1945,4382.00
11/21/2007,14:20,1428.00,1428.75,1426.00,1426.75,2942,3094,6036.00
11/21/2007,14:21,1426.75,1427.50,1426.00,1427.00,3173,3206,6379.00
11/21/2007,14:22,1427.00,1427.75,1426.25,1427.00,2635,2227,4862.00
11/21/2007,14:23,1427.25,1429.25,1426.75,1429.25,3946,1626,5572.00
11/21/2007,14:24,1429.00,1429.50,1428.50,1429.00,1015,1927,2942.00
11/21/2007,14:25,1428.75,1430.50,1428.00,1430.25,3211,2010,5221.00
11/21/2007,14:26,1430.25,1430.50,1428.00,1429.00,1362,1993,3355.00
11/21/2007,14:27,1429.00,1430.00,1428.50,1429.00,432,522,954.00
11/21/2007,14:28,1429.25,1430.50,1429.25,1429.75,1691,1047,2738.00
11/21/2007,14:29,1429.75,1429.75,1427.50,1427.75,905,2793,3698.00
11/21/2007,14:30,1427.50,1428.00,1427.00,1427.50,846,1570,2416.00
11/21/2007,14:31,1427.50,1428.25,1427.00,1427.75,975,877,1852.00
11/21/2007,14:32,1427.75,1428.00,1426.25,1426.50,833,2588,3421.00
11/21/2007,14:33,1426.50,1427.75,1426.25,1427.25,1783,1267,3050.00
11/21/2007,14:34,1427.25,1429.25,1427.25,1429.25,2411,797,3208.00
11/21/2007,14:35,1429.25,1429.75,1427.75,1428.50,1183,1360,2543.00
11/21/2007,14:36,1428.50,1429.00,1428.25,1428.50,406,354,760.00
11/21/2007,14:37,1428.50,1428.75,1427.25,1428.00,798,1825,2623.00
11/21/2007,14:38,1428.00,1428.00,1426.50,1426.75,660,2370,3030.00
11/21/2007,14:39,1426.75,1428.25,1426.25,1428.25,1657,1244,2901.00
11/21/2007,14:40,1428.00,1429.00,1427.25,1427.75,2018,2063,4081.00
11/21/2007,14:41,1428.00,1428.25,1426.25,1426.50,1740,3183,4923.00
11/21/2007,14:42,1426.50,1427.00,1424.25,1424.50,2684,6694,9378.00
11/21/2007,14:43,1424.50,1425.75,1424.25,1425.00,1752,2065,3817.00
11/21/2007,14:44,1425.00,1425.50,1424.25,1425.25,1610,1570,3180.00
11/21/2007,14:45,1425.25,1426.00,1425.00,1426.00,2415,620,3035.00
11/21/2007,14:46,1426.00,1427.50,1425.25,1427.50,3260,1828,5088.00
11/21/2007,14:47,1427.25,1427.75,1426.50,1427.00,1230,2399,3629.00
11/21/2007,14:48,1427.25,1427.25,1426.00,1426.25,491,1098,1589.00
11/21/2007,14:49,1426.25,1427.25,1426.00,1427.00,1981,1154,3135.00
11/21/2007,14:50,1427.00,1428.00,1426.75,1427.50,1786,793,2579.00
11/21/2007,14:51,1427.75,1428.00,1426.75,1427.25,987,823,1810.00
11/21/2007,14:52,1427.25,1427.25,1425.00,1425.25,1087,2824,3911.00
11/21/2007,14:53,1425.00,1426.00,1424.75,1425.75,1539,1367,2906.00
11/21/2007,14:54,1425.75,1426.00,1425.00,1425.75,1202,1362,2564.00
11/21/2007,14:55,1425.75,1426.00,1424.50,1424.50,443,2300,2743.00
11/21/2007,14:56,1424.75,1425.25,1423.25,1423.75,3100,6950,10050.00
11/21/2007,14:57,1423.50,1424.00,1421.25,1421.75,3774,9179,12953.00
11/21/2007,14:58,1421.75,1421.75,1419.75,1420.00,7475,13726,21201.00
11/21/2007,14:59,1420.00,1420.25,1418.75,1419.00,8549,16556,25105.00
11/21/2007,15:00,1419.00,1419.75,1418.00,1418.50,15814,16888,32702.00
11/21/2007,15:01,1418.00,1419.50,1417.75,1419.50,12282,11455,23737.00
11/21/2007,15:02,1419.50,1419.75,1418.75,1419.75,4575,4066,8641.00
11/21/2007,15:03,1420.00,1420.00,1419.00,1419.25,3349,2499,5848.00
11/21/2007,15:04,1419.25,1419.50,1418.00,1418.00,1677,3937,5614.00
11/21/2007,15:05,1418.00,1419.00,1418.00,1418.75,2439,1762,4201.00
11/21/2007,15:06,1418.75,1419.00,1418.00,1418.50,970,1510,2480.00
11/21/2007,15:07,1418.25,1419.25,1418.00,1419.25,3474,2246,5720.00
11/21/2007,15:08,1419.25,1419.50,1418.75,1418.75,1161,989,2150.00
11/21/2007,15:09,1419.00,1419.00,1418.00,1418.50,1470,1598,3068.00
11/21/2007,15:10,1418.50,1419.50,1418.25,1419.50,2310,498,2808.00
11/21/2007,15:11,1419.50,1420.00,1419.25,1419.50,3260,1703,4963.00
11/21/2007,15:12,1419.50,1419.50,1418.00,1418.25,920,2239,3159.00
11/21/2007,15:13,1418.50,1418.50,1417.50,1418.00,1847,3218,5065.00
11/21/2007,15:14,1418.00,1418.00,1417.00,1417.50,576,2721,3297.00
11/21/2007,15:15,1417.25,1418.50,1417.25,1417.75,4486,4444,8930.00
11/21/2007,15:31,1418.50,1418.50,1418.00,1418.25,405,253,658.00
11/21/2007,15:32,1418.25,1418.25,1417.75,1417.75,10,127,137.00
11/21/2007,15:33,1417.75,1417.75,1417.50,1417.75,4,186,190.00
11/21/2007,15:34,1417.75,1418.00,1417.75,1417.75,98,20,118.00
11/21/2007,15:35,1417.75,1418.25,1417.75,1418.00,62,19,81.00
11/21/2007,15:36,1418.00,1418.25,1417.75,1418.25,50,20,70.00
11/21/2007,15:37,1418.25,1418.50,1418.25,1418.50,64,0,64.00
11/21/2007,15:38,1418.25,1418.25,1417.75,1417.75,2,97,99.00
11/21/2007,15:39,1417.75,1418.25,1417.75,1418.25,52,50,102.00
11/21/2007,15:40,1418.25,1418.25,1418.25,1418.25,52,0,52.00
11/21/2007,15:41,1418.25,1418.25,1418.25,1418.25,10,0,10.00
11/21/2007,15:42,1418.25,1418.50,1418.00,1418.25,15,120,135.00
11/21/2007,15:43,1418.25,1418.25,1418.25,1418.25,129,0,129.00
11/21/2007,15:44,1418.50,1418.50,1418.50,1418.50,31,0,31.00
11/21/2007,15:45,1418.50,1418.50,1418.25,1418.50,43,1,44.00
11/21/2007,15:46,1418.50,1418.75,1418.50,1418.75,24,0,24.00
11/21/2007,15:47,1418.75,1418.75,1418.50,1418.50,1,8,9.00
11/21/2007,15:48,1418.25,1418.50,1418.25,1418.50,1,11,12.00
11/21/2007,15:49,1418.50,1418.50,1418.25,1418.25,10,50,60.00
11/21/2007,15:50,1418.25,1418.25,1418.25,1418.25,0,20,20.00
11/21/2007,15:51,1418.25,1418.25,1418.25,1418.25,0,1,1.00
11/21/2007,15:52,1418.25,1418.25,1418.25,1418.25,0,4,4.00
11/21/2007,15:53,1418.00,1418.25,1418.00,1418.00,5,84,89.00
11/21/2007,15:55,1418.00,1418.00,1417.50,1417.50,0,130,130.00
11/21/2007,15:56,1417.75,1418.25,1417.50,1418.00,74,35,109.00
11/21/2007,15:57,1418.00,1418.75,1417.75,1418.50,59,94,153.00
11/21/2007,15:58,1418.75,1418.75,1418.75,1418.75,9,0,9.00
11/21/2007,15:59,1418.50,1418.75,1418.50,1418.75,35,3,38.00
11/21/2007,16:00,1418.75,1419.25,1418.50,1418.75,117,14,131.00
11/21/2007,17:01,1418.50,1418.50,1418.25,1418.25,0,133,133.00
11/21/2007,17:02,1418.25,1418.25,1417.75,1417.75,1,100,101.00
11/21/2007,17:03,1418.00,1418.25,1417.75,1418.00,15,24,39.00
11/21/2007,17:04,1418.25,1418.50,1418.25,1418.50,75,0,75.00
11/21/2007,17:05,1418.25,1418.25,1418.00,1418.00,0,79,79.00
11/21/2007,17:06,1418.25,1418.25,1418.25,1418.25,6,0,6.00
11/21/2007,17:07,1418.00,1418.00,1418.00,1418.00,0,15,15.00
11/21/2007,17:08,1418.25,1419.50,1418.25,1419.00,156,9,165.00
11/21/2007,17:09,1419.25,1419.50,1419.25,1419.50,5,0,5.00
11/21/2007,17:10,1419.50,1420.00,1419.50,1419.50,128,7,135.00
11/21/2007,17:11,1419.50,1419.50,1419.50,1419.50,0,5,5.00
11/21/2007,17:12,1419.50,1419.50,1419.25,1419.50,4,4,8.00
11/21/2007,17:13,1419.50,1419.75,1419.50,1419.75,10,0,10.00
11/21/2007,17:14,1419.50,1419.75,1419.50,1419.75,1,6,7.00
11/21/2007,17:15,1419.50,1419.50,1419.50,1419.50,0,1,1.00
11/21/2007,17:16,1419.75,1419.75,1419.50,1419.50,5,1,6.00
11/21/2007,17:17,1419.75,1419.75,1419.50,1419.50,1,2,3.00
11/21/2007,17:18,1419.75,1419.75,1419.50,1419.75,7,1,8.00
11/21/2007,17:20,1419.75,1419.75,1419.75,1419.75,1,0,1.00
11/21/2007,17:21,1419.75,1419.75,1419.75,1419.75,4,0,4.00
11/21/2007,17:22,1419.75,1419.75,1419.50,1419.50,46,43,89.00
11/21/2007,17:23,1419.25,1419.25,1418.75,1418.75,0,106,106.00
11/21/2007,17:24,1418.75,1418.75,1418.25,1418.75,26,18,44.00
11/21/2007,17:25,1418.75,1418.75,1418.50,1418.50,1,1,2.00
11/21/2007,17:26,1418.50,1418.50,1418.50,1418.50,0,25,25.00
11/21/2007,17:27,1418.75,1419.50,1418.75,1419.50,37,0,37.00
11/21/2007,17:28,1419.50,1419.50,1419.50,1419.50,2,0,2.00
11/21/2007,17:29,1419.50,1420.00,1419.50,1420.00,26,0,26.00
11/21/2007,17:30,1419.75,1419.75,1419.75,1419.75,0,10,10.00
11/21/2007,17:31,1420.00,1420.00,1419.75,1420.00,34,1,35.00
11/21/2007,17:32,1420.25,1420.50,1420.00,1420.50,60,39,99.00
11/21/2007,17:33,1420.75,1421.00,1420.50,1420.50,61,41,102.00
11/21/2007,17:35,1420.50,1420.50,1420.50,1420.50,0,1,1.00
11/21/2007,17:36,1420.50,1420.75,1420.50,1420.50,3,17,20.00
11/21/2007,17:37,1420.50,1420.50,1420.25,1420.50,2,11,13.00
11/21/2007,17:38,1420.25,1420.50,1420.25,1420.50,20,7,27.00
11/21/2007,17:39,1420.25,1420.25,1420.25,1420.25,0,1,1.00
11/21/2007,17:40,1420.50,1420.50,1420.50,1420.50,3,0,3.00
11/21/2007,17:41,1420.50,1420.50,1420.50,1420.50,16,0,16.00
11/21/2007,17:42,1420.50,1420.50,1420.50,1420.50,14,0,14.00
11/21/2007,17:43,1420.75,1420.75,1420.50,1420.50,10,1,11.00
11/21/2007,17:44,1420.50,1420.75,1420.50,1420.75,34,34,68.00
11/21/2007,17:45,1420.75,1421.00,1420.50,1421.00,44,1,45.00
11/21/2007,17:46,1420.50,1421.00,1420.50,1421.00,20,10,30.00
11/21/2007,17:47,1420.50,1420.50,1420.25,1420.50,2,57,59.00
11/21/2007,17:48,1420.25,1420.25,1419.50,1420.00,4,19,23.00
11/21/2007,17:49,1420.50,1420.50,1420.25,1420.25,25,40,65.00
11/21/2007,17:50,1420.00,1420.00,1420.00,1420.00,0,73,73.00
11/21/2007,17:51,1420.00,1420.50,1420.00,1420.50,2,4,6.00
11/21/2007,17:52,1420.00,1420.00,1420.00,1420.00,0,60,60.00
11/21/2007,17:53,1420.50,1420.50,1420.25,1420.25,20,2,22.00
11/21/2007,17:54,1420.00,1420.00,1420.00,1420.00,0,10,10.00
11/21/2007,17:55,1420.25,1420.50,1420.25,1420.50,11,0,11.00
11/21/2007,17:56,1420.25,1420.25,1420.00,1420.25,5,10,15.00
11/21/2007,17:57,1420.25,1420.25,1420.25,1420.25,17,0,17.00
11/21/2007,17:58,1420.25,1420.25,1420.25,1420.25,20,0,20.00
11/21/2007,17:59,1420.25,1420.25,1420.25,1420.25,8,0,8.00
11/21/2007,18:00,1420.50,1420.75,1420.50,1420.75,47,0,47.00
11/21/2007,18:01,1420.50,1420.50,1420.00,1420.00,0,178,178.00
11/21/2007,18:04,1420.00,1420.25,1419.00,1419.25,35,49,84.00
11/21/2007,18:05,1419.25,1419.25,1419.25,1419.25,46,0,46.00
11/21/2007,18:06,1419.25,1419.25,1419.00,1419.00,70,4,74.00
11/21/2007,18:07,1419.25,1419.25,1419.25,1419.25,22,0,22.00
11/21/2007,18:08,1419.25,1419.50,1419.25,1419.50,13,0,13.00
11/21/2007,18:09,1419.75,1419.75,1419.75,1419.75,1,0,1.00
11/21/2007,18:10,1419.75,1419.75,1419.50,1419.75,5,3,8.00
11/21/2007,18:11,1419.50,1419.75,1419.25,1419.25,1,3,4.00
11/21/2007,18:12,1419.50,1419.75,1419.50,1419.50,17,3,20.00
11/21/2007,18:13,1419.50,1419.75,1419.50,1419.75,28,66,94.00
11/21/2007,18:14,1419.50,1420.00,1419.50,1419.75,68,7,75.00
11/21/2007,18:15,1420.00,1420.25,1419.50,1420.25,152,1,153.00
11/21/2007,18:16,1420.25,1420.50,1420.25,1420.50,40,0,40.00
11/21/2007,18:17,1420.25,1420.75,1420.00,1420.00,19,22,41.00
11/21/2007,18:18,1420.50,1420.50,1420.50,1420.50,4,0,4.00
11/21/2007,18:19,1420.50,1420.75,1420.50,1420.75,67,0,67.00
11/21/2007,18:20,1420.75,1421.00,1420.75,1421.00,20,0,20.00
11/21/2007,18:21,1420.75,1420.75,1420.50,1420.50,0,6,6.00
11/21/2007,18:22,1420.75,1421.50,1420.75,1421.50,107,13,120.00
11/21/2007,18:23,1421.50,1421.50,1421.00,1421.00,19,56,75.00
11/21/2007,18:24,1421.00,1421.25,1421.00,1421.25,65,5,70.00
11/21/2007,18:25,1421.25,1421.25,1421.25,1421.25,18,0,18.00
11/21/2007,18:27,1421.00,1421.50,1421.00,1421.25,25,31,56.00
11/21/2007,18:28,1421.00,1421.25,1421.00,1421.25,4,5,9.00
11/21/2007,18:29,1421.25,1421.25,1421.25,1421.25,21,0,21.00
11/21/2007,18:30,1421.50,1421.50,1421.25,1421.50,57,6,63.00
11/21/2007,18:31,1421.25,1421.75,1421.25,1421.25,13,9,22.00
11/21/2007,18:32,1421.50,1421.50,1421.50,1421.50,54,0,54.00
11/21/2007,18:33,1421.50,1421.75,1421.50,1421.50,41,3,44.00
11/21/2007,18:34,1421.50,1421.75,1421.50,1421.75,18,10,28.00
11/21/2007,18:35,1421.75,1421.75,1421.75,1421.75,6,0,6.00
11/21/2007,18:36,1421.75,1422.25,1421.75,1422.00,151,20,171.00
11/21/2007,18:37,1422.00,1422.00,1422.00,1422.00,0,54,54.00
11/21/2007,18:38,1422.00,1422.00,1421.75,1422.00,2,33,35.00
11/21/2007,18:39,1421.75,1422.00,1421.25,1421.25,5,47,52.00
11/21/2007,18:40,1421.50,1421.50,1421.50,1421.50,5,0,5.00
11/21/2007,18:41,1421.25,1421.25,1421.25,1421.25,0,21,21.00
11/21/2007,18:42,1421.25,1421.50,1421.25,1421.50,15,11,26.00
11/21/2007,18:43,1421.50,1421.50,1421.50,1421.50,37,0,37.00
11/21/2007,18:44,1421.50,1421.75,1421.50,1421.50,9,47,56.00
11/21/2007,18:45,1421.25,1421.25,1421.25,1421.25,0,2,2.00
11/21/2007,18:46,1421.25,1421.25,1420.75,1421.25,28,60,88.00
11/21/2007,18:47,1421.00,1421.00,1421.00,1421.00,0,4,4.00
11/21/2007,18:48,1421.00,1421.00,1420.50,1420.75,38,57,95.00
11/21/2007,18:49,1420.75,1420.75,1420.75,1420.75,102,0,102.00
11/21/2007,18:50,1421.00,1421.00,1421.00,1421.00,2,0,2.00
11/21/2007,18:51,1420.75,1420.75,1420.75,1420.75,0,7,7.00
11/21/2007,18:52,1420.75,1420.75,1420.75,1420.75,0,14,14.00
11/21/2007,18:53,1420.50,1420.50,1420.50,1420.50,0,2,2.00
11/21/2007,18:54,1420.50,1420.50,1420.25,1420.25,0,56,56.00
11/21/2007,18:55,1420.00,1420.00,1419.50,1419.75,3,61,64.00
11/21/2007,18:56,1419.75,1419.75,1419.75,1419.75,6,0,6.00
11/21/2007,18:57,1419.75,1420.00,1419.75,1420.00,12,0,12.00
11/21/2007,18:58,1420.00,1420.00,1419.75,1420.00,28,2,30.00
11/21/2007,18:59,1419.75,1420.00,1419.75,1420.00,1,74,75.00
11/21/2007,19:00,1419.75,1419.75,1419.25,1419.25,0,67,67.00
11/21/2007,19:01,1419.00,1419.25,1419.00,1419.00,1,29,30.00
11/21/2007,19:02,1419.25,1419.75,1419.25,1419.75,2,0,2.00
11/21/2007,19:03,1419.25,1419.25,1419.00,1419.25,1,28,29.00
11/21/2007,19:04,1419.25,1419.25,1419.25,1419.25,2,0,2.00
11/21/2007,19:05,1419.50,1419.75,1419.50,1419.75,2,0,2.00
11/21/2007,19:06,1420.00,1420.00,1419.75,1419.75,3,2,5.00
11/21/2007,19:07,1420.00,1420.25,1420.00,1420.25,4,0,4.00
11/21/2007,19:08,1420.25,1420.25,1420.25,1420.25,3,0,3.00
11/21/2007,19:09,1420.25,1420.25,1420.25,1420.25,26,0,26.00
11/21/2007,19:11,1420.25,1420.25,1420.25,1420.25,3,0,3.00
11/21/2007,19:12,1420.00,1420.00,1419.75,1419.75,0,25,25.00
11/21/2007,19:13,1419.75,1419.75,1419.75,1419.75,0,12,12.00
11/21/2007,19:14,1419.75,1419.75,1419.75,1419.75,0,1,1.00
11/21/2007,19:15,1419.75,1419.75,1419.50,1419.75,1,24,25.00
11/21/2007,19:16,1419.75,1419.75,1419.50,1419.50,1,73,74.00
11/21/2007,19:17,1419.50,1419.50,1419.25,1419.25,0,6,6.00
11/21/2007,19:18,1419.50,1419.50,1419.25,1419.50,44,7,51.00
11/21/2007,19:19,1419.25,1419.50,1419.25,1419.50,28,3,31.00
11/21/2007,19:20,1419.50,1419.50,1419.50,1419.50,5,0,5.00
11/21/2007,19:21,1419.25,1419.50,1419.25,1419.50,44,1,45.00
11/21/2007,19:22,1419.50,1419.50,1419.50,1419.50,4,0,4.00
11/21/2007,19:23,1419.50,1419.50,1419.25,1419.25,3,50,53.00
11/21/2007,19:24,1419.25,1419.25,1419.00,1419.25,14,6,20.00
11/21/2007,19:25,1419.25,1419.25,1419.00,1419.25,8,1,9.00
11/21/2007,19:26,1419.00,1419.25,1419.00,1419.25,8,3,11.00
11/21/2007,19:27,1419.25,1419.25,1419.25,1419.25,9,0,9.00
11/21/2007,19:28,1419.25,1419.50,1419.25,1419.50,6,0,6.00
11/21/2007,19:29,1419.50,1419.50,1419.50,1419.50,5,0,5.00
11/21/2007,19:30,1419.50,1419.75,1419.25,1419.75,3,1,4.00
11/21/2007,19:31,1419.75,1419.75,1419.50,1419.50,1,4,5.00
11/21/2007,19:32,1419.50,1419.50,1419.50,1419.50,0,13,13.00
11/21/2007,19:33,1419.25,1419.25,1419.25,1419.25,0,1,1.00
11/21/2007,19:34,1419.25,1419.50,1419.00,1419.00,10,44,54.00
11/21/2007,19:35,1419.00,1419.00,1418.75,1419.00,1,2,3.00
11/21/2007,19:36,1418.75,1418.75,1418.75,1418.75,0,2,2.00
11/21/2007,19:37,1419.00,1419.00,1419.00,1419.00,3,0,3.00
11/21/2007,19:39,1419.25,1419.25,1419.25,1419.25,1,0,1.00
11/21/2007,19:40,1419.00,1419.00,1419.00,1419.00,0,1,1.00
11/21/2007,19:41,1419.25,1419.25,1419.25,1419.25,1,0,1.00
11/21/2007,19:42,1419.50,1419.50,1419.50,1419.50,3,0,3.00
11/21/2007,19:43,1419.50,1419.50,1419.50,1419.50,5,0,5.00
11/21/2007,19:44,1419.75,1419.75,1419.50,1419.50,3,1,4.00
11/21/2007,19:45,1419.75,1419.75,1419.00,1419.00,1,53,54.00
11/21/2007,19:46,1419.00,1419.50,1419.00,1419.50,1,1,2.00
11/21/2007,19:47,1419.75,1419.75,1419.75,1419.75,6,0,6.00
11/21/2007,19:48,1420.00,1420.00,1420.00,1420.00,5,0,5.00
11/21/2007,19:49,1420.00,1420.00,1420.00,1420.00,1,0,1.00
11/21/2007,19:54,1420.25,1420.75,1420.00,1420.00,14,13,27.00
11/21/2007,19:55,1420.00,1420.00,1420.00,1420.00,0,75,75.00
11/21/2007,19:56,1420.00,1420.00,1420.00,1420.00,0,10,10.00
11/21/2007,19:57,1420.00,1420.00,1420.00,1420.00,0,1,1.00
11/21/2007,19:58,1420.25,1420.25,1420.25,1420.25,27,0,27.00
11/21/2007,19:59,1420.25,1420.25,1420.25,1420.25,51,0,51.00
11/21/2007,20:00,1420.50,1420.75,1420.25,1420.75,24,1,25.00
11/21/2007,20:01,1420.50,1420.50,1420.25,1420.50,3,52,55.00
11/21/2007,20:02,1420.50,1420.75,1420.50,1420.75,13,0,13.00
11/21/2007,20:03,1420.75,1420.75,1420.75,1420.75,14,0,14.00
11/21/2007,20:04,1420.75,1421.00,1420.75,1421.00,66,0,66.00
11/21/2007,20:05,1421.25,1421.25,1421.00,1421.00,13,4,17.00
11/21/2007,20:06,1421.00,1421.75,1421.00,1421.75,26,2,28.00
11/21/2007,20:07,1421.50,1422.00,1421.50,1421.75,18,2,20.00
11/21/2007,20:08,1421.50,1421.50,1421.50,1421.50,0,6,6.00
11/21/2007,20:09,1421.75,1421.75,1421.75,1421.75,2,0,2.00
11/21/2007,20:10,1421.75,1421.75,1421.50,1421.50,3,2,5.00
11/21/2007,20:11,1421.50,1421.50,1421.50,1421.50,0,30,30.00
11/21/2007,20:12,1421.50,1421.50,1421.50,1421.50,0,19,19.00
11/21/2007,20:13,1421.50,1421.50,1421.50,1421.50,0,1,1.00
11/21/2007,20:14,1421.25,1421.25,1421.25,1421.25,0,2,2.00
11/21/2007,20:15,1421.25,1421.25,1421.25,1421.25,0,6,6.00
11/21/2007,20:17,1421.25,1421.25,1421.25,1421.25,0,22,22.00
11/21/2007,20:20,1421.25,1421.25,1421.00,1421.00,0,6,6.00
11/21/2007,20:21,1421.00,1421.25,1421.00,1421.25,2,10,12.00
11/21/2007,20:22,1421.25,1421.25,1421.00,1421.00,7,1,8.00
11/21/2007,20:24,1420.75,1420.75,1420.75,1420.75,0,7,7.00
11/21/2007,20:25,1421.00,1421.00,1421.00,1421.00,1,0,1.00
11/21/2007,20:26,1421.00,1421.00,1420.75,1420.75,2,1,3.00
11/21/2007,20:27,1420.75,1420.75,1420.50,1420.50,0,37,37.00
11/21/2007,20:28,1420.50,1420.50,1420.25,1420.50,17,2,19.00
11/21/2007,20:29,1420.75,1420.75,1420.75,1420.75,2,0,2.00
11/21/2007,20:30,1420.75,1420.75,1420.75,1420.75,5,0,5.00
11/21/2007,20:31,1420.75,1420.75,1420.50,1420.75,11,1,12.00
11/21/2007,20:32,1420.75,1421.50,1420.75,1421.50,65,0,65.00
11/21/2007,20:34,1421.50,1421.75,1421.25,1421.50,11,1,12.00
11/21/2007,20:35,1421.25,1421.50,1421.25,1421.50,27,1,28.00
11/21/2007,20:36,1421.50,1421.50,1421.50,1421.50,6,0,6.00
11/21/2007,20:37,1421.50,1421.50,1421.50,1421.50,30,0,30.00
11/21/2007,20:38,1421.75,1421.75,1421.75,1421.75,34,0,34.00
11/21/2007,20:39,1422.00,1422.00,1421.75,1421.75,5,4,9.00
11/21/2007,20:41,1421.75,1421.75,1421.75,1421.75,0,1,1.00
11/21/2007,20:42,1421.75,1422.00,1421.75,1421.75,1,18,19.00
11/21/2007,20:43,1422.00,1422.00,1422.00,1422.00,2,0,2.00
11/21/2007,20:44,1422.00,1422.00,1421.75,1422.00,6,4,10.00
11/21/2007,20:45,1421.75,1421.75,1421.75,1421.75,0,2,2.00
11/21/2007,20:46,1422.00,1422.00,1422.00,1422.00,1,0,1.00
11/21/2007,20:47,1422.00,1422.00,1422.00,1422.00,176,0,176.00
11/21/2007,20:48,1422.00,1422.25,1421.75,1422.25,22,1,23.00
11/21/2007,20:49,1422.25,1422.75,1422.25,1422.50,39,2,41.00
11/21/2007,20:50,1422.75,1422.75,1422.50,1422.50,4,70,74.00
11/21/2007,20:51,1422.50,1422.50,1422.50,1422.50,0,24,24.00
11/21/2007,20:52,1422.75,1423.25,1422.50,1422.75,129,38,167.00
11/21/2007,20:53,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,20:54,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,20:56,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,20:57,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,20:58,1422.75,1422.75,1422.75,1422.75,0,8,8.00
11/21/2007,20:59,1423.00,1423.00,1423.00,1423.00,57,0,57.00
11/21/2007,21:00,1423.25,1423.25,1423.25,1423.25,3,0,3.00
11/21/2007,21:01,1423.00,1423.00,1422.75,1422.75,0,83,83.00
11/21/2007,21:02,1422.75,1422.75,1422.75,1422.75,0,6,6.00
11/21/2007,21:03,1422.50,1422.50,1421.75,1421.75,0,231,231.00
11/21/2007,21:04,1421.75,1422.00,1421.75,1421.75,1,33,34.00
11/21/2007,21:07,1421.75,1421.75,1421.75,1421.75,0,15,15.00
11/21/2007,21:08,1421.75,1422.00,1421.75,1422.00,2,2,4.00
11/21/2007,21:09,1421.75,1422.25,1421.75,1422.25,245,2,247.00
11/21/2007,21:10,1422.25,1422.25,1422.00,1422.25,30,2,32.00
11/21/2007,21:11,1422.25,1422.75,1422.25,1422.75,24,0,24.00
11/21/2007,21:12,1422.50,1422.75,1422.50,1422.75,1,9,10.00
11/21/2007,21:13,1422.75,1422.75,1422.50,1422.50,3,16,19.00
11/21/2007,21:14,1422.50,1422.50,1422.50,1422.50,0,5,5.00
11/21/2007,21:15,1422.75,1422.75,1422.75,1422.75,1,0,1.00
11/21/2007,21:16,1422.75,1422.75,1422.75,1422.75,1,0,1.00
11/21/2007,21:17,1422.75,1422.75,1422.50,1422.50,21,2,23.00
11/21/2007,21:18,1422.50,1422.50,1422.25,1422.25,0,8,8.00
11/21/2007,21:19,1422.50,1422.50,1422.25,1422.25,8,1,9.00
11/21/2007,21:20,1422.50,1422.50,1422.50,1422.50,3,0,3.00
11/21/2007,21:21,1422.50,1422.50,1422.50,1422.50,7,0,7.00
11/21/2007,21:22,1422.25,1422.50,1422.25,1422.50,10,1,11.00
11/21/2007,21:23,1422.50,1422.75,1422.50,1422.75,32,0,32.00
11/21/2007,21:24,1422.50,1422.50,1422.50,1422.50,0,12,12.00
11/21/2007,21:25,1422.50,1422.50,1422.50,1422.50,0,13,13.00
11/21/2007,21:26,1422.25,1422.50,1422.25,1422.50,11,5,16.00
11/21/2007,21:30,1422.25,1422.50,1422.25,1422.25,1,10,11.00
11/21/2007,21:31,1422.00,1422.25,1422.00,1422.25,1,6,7.00
11/21/2007,21:32,1422.25,1422.25,1422.00,1422.00,12,3,15.00
11/21/2007,21:33,1422.25,1422.25,1422.25,1422.25,13,0,13.00
11/21/2007,21:34,1422.50,1422.50,1422.50,1422.50,14,0,14.00
11/21/2007,21:35,1422.75,1422.75,1422.50,1422.75,4,1,5.00
11/21/2007,21:36,1422.75,1423.00,1422.50,1423.00,50,6,56.00
11/21/2007,21:37,1422.75,1422.75,1422.75,1422.75,0,16,16.00
11/21/2007,21:38,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,21:40,1423.00,1423.00,1423.00,1423.00,6,0,6.00
11/21/2007,21:41,1422.75,1422.75,1422.75,1422.75,0,2,2.00
11/21/2007,21:42,1422.75,1422.75,1422.75,1422.75,0,5,5.00
11/21/2007,21:44,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,21:45,1423.00,1423.00,1422.75,1422.75,2,2,4.00
11/21/2007,21:46,1422.75,1422.75,1422.50,1422.50,1,15,16.00
11/21/2007,21:47,1422.50,1422.50,1422.50,1422.50,0,3,3.00
11/21/2007,21:48,1423.00,1423.00,1423.00,1423.00,2,0,2.00
11/21/2007,21:49,1423.00,1423.00,1423.00,1423.00,1,0,1.00
11/21/2007,21:50,1422.75,1422.75,1422.50,1422.50,0,5,5.00
11/21/2007,21:51,1423.00,1423.00,1422.75,1422.75,1,1,2.00
11/21/2007,21:52,1422.75,1423.25,1422.75,1422.75,88,11,99.00
11/21/2007,21:55,1423.00,1423.50,1423.00,1423.00,71,1,72.00
11/21/2007,21:57,1423.25,1423.25,1423.00,1423.25,18,5,23.00
11/21/2007,21:58,1423.00,1423.00,1423.00,1423.00,0,1,1.00
11/21/2007,21:59,1423.00,1423.50,1423.00,1423.50,60,1,61.00
11/21/2007,22:00,1423.50,1424.00,1423.50,1423.75,342,22,364.00
11/21/2007,22:01,1423.75,1423.75,1423.75,1423.75,0,23,23.00
11/21/2007,22:02,1423.75,1424.00,1423.75,1424.00,55,15,70.00
11/21/2007,22:03,1423.75,1424.00,1423.75,1424.00,2,20,22.00
11/21/2007,22:04,1423.75,1424.00,1423.75,1423.75,39,15,54.00
11/21/2007,22:05,1423.75,1423.75,1423.75,1423.75,0,8,8.00
11/21/2007,22:06,1424.00,1424.00,1423.75,1423.75,94,6,100.00
11/21/2007,22:07,1424.00,1424.00,1423.75,1423.75,50,3,53.00
11/21/2007,22:08,1423.75,1424.00,1423.75,1424.00,1,12,13.00
11/21/2007,22:09,1423.75,1423.75,1423.50,1423.50,0,45,45.00
11/21/2007,22:10,1423.50,1423.50,1423.50,1423.50,0,7,7.00
11/21/2007,22:12,1423.50,1423.50,1423.50,1423.50,0,1,1.00
11/21/2007,22:14,1423.75,1423.75,1423.75,1423.75,22,0,22.00
11/21/2007,22:15,1423.75,1423.75,1423.75,1423.75,14,0,14.00
11/21/2007,22:16,1424.00,1424.00,1423.75,1423.75,44,2,46.00
11/21/2007,22:17,1423.75,1423.75,1423.75,1423.75,0,1,1.00
11/21/2007,22:19,1423.75,1423.75,1423.75,1423.75,0,26,26.00
11/21/2007,22:20,1423.50,1423.50,1423.50,1423.50,0,2,2.00
11/21/2007,22:21,1423.50,1423.50,1423.50,1423.50,0,5,5.00
11/21/2007,22:22,1423.50,1423.50,1423.50,1423.50,0,1,1.00
11/21/2007,22:23,1423.50,1423.50,1423.50,1423.50,0,14,14.00
11/21/2007,22:24,1423.25,1423.25,1423.25,1423.25,0,10,10.00
11/21/2007,22:25,1423.50,1423.50,1423.50,1423.50,52,0,52.00
11/21/2007,22:26,1423.50,1423.50,1423.50,1423.50,3,0,3.00
11/21/2007,22:27,1423.75,1423.75,1423.75,1423.75,10,0,10.00
11/21/2007,22:28,1423.75,1423.75,1423.75,1423.75,1,0,1.00
11/21/2007,22:29,1423.50,1423.75,1423.50,1423.50,45,6,51.00
11/21/2007,22:30,1423.50,1423.50,1423.50,1423.50,0,24,24.00
11/21/2007,22:31,1423.75,1423.75,1423.50,1423.50,2,6,8.00
11/21/2007,22:32,1423.50,1423.50,1423.25,1423.25,0,13,13.00
11/21/2007,22:33,1423.25,1423.25,1423.25,1423.25,0,10,10.00
11/21/2007,22:34,1423.25,1423.25,1423.00,1423.00,0,48,48.00
11/21/2007,22:35,1422.75,1422.75,1422.75,1422.75,0,31,31.00
11/21/2007,22:36,1422.75,1422.75,1422.75,1422.75,0,8,8.00
11/21/2007,22:37,1422.75,1422.75,1422.75,1422.75,0,12,12.00
11/21/2007,22:38,1422.75,1422.75,1422.75,1422.75,0,10,10.00
11/21/2007,22:39,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,22:40,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/21/2007,22:41,1422.75,1422.75,1422.75,1422.75,0,12,12.00
11/21/2007,22:42,1422.75,1422.75,1422.75,1422.75,0,3,3.00
11/21/2007,22:48,1422.75,1423.00,1422.75,1423.00,5,51,56.00
11/21/2007,22:49,1423.00,1423.00,1423.00,1423.00,1,0,1.00
11/21/2007,22:50,1423.00,1423.25,1423.00,1423.25,10,0,10.00
11/21/2007,22:51,1423.25,1423.25,1423.25,1423.25,5,0,5.00
11/21/2007,22:52,1423.25,1423.25,1423.25,1423.25,17,0,17.00
11/21/2007,22:54,1423.25,1423.25,1423.25,1423.25,4,0,4.00
11/21/2007,22:55,1423.50,1423.50,1423.25,1423.50,19,1,20.00
11/21/2007,22:56,1423.50,1423.50,1423.50,1423.50,2,0,2.00
11/21/2007,22:57,1423.50,1423.50,1423.50,1423.50,5,0,5.00
11/21/2007,22:58,1423.25,1423.25,1423.25,1423.25,0,3,3.00
11/21/2007,23:00,1423.50,1423.50,1423.50,1423.50,17,0,17.00
11/21/2007,23:02,1423.25,1423.50,1423.25,1423.50,1,31,32.00
11/21/2007,23:03,1423.50,1423.75,1423.50,1423.75,5,0,5.00
11/21/2007,23:05,1423.25,1423.25,1423.25,1423.25,0,11,11.00
11/21/2007,23:06,1423.00,1423.25,1423.00,1423.25,20,5,25.00
11/21/2007,23:07,1423.00,1423.00,1423.00,1423.00,0,43,43.00
11/21/2007,23:08,1423.00,1423.00,1422.75,1422.75,0,4,4.00
11/21/2007,23:09,1422.75,1422.75,1422.50,1422.50,0,12,12.00
11/21/2007,23:12,1422.50,1422.50,1422.50,1422.50,0,14,14.00
11/21/2007,23:14,1422.50,1422.50,1422.50,1422.50,0,1,1.00
11/21/2007,23:17,1422.50,1422.50,1422.50,1422.50,0,3,3.00
11/21/2007,23:19,1422.75,1422.75,1422.75,1422.75,3,0,3.00
11/21/2007,23:21,1422.75,1422.75,1422.75,1422.75,1,0,1.00
11/21/2007,23:23,1422.75,1422.75,1422.75,1422.75,1,0,1.00
11/21/2007,23:26,1422.75,1422.75,1422.75,1422.75,8,0,8.00
11/21/2007,23:28,1422.75,1422.75,1422.75,1422.75,3,0,3.00
11/21/2007,23:29,1422.75,1422.75,1422.75,1422.75,2,0,2.00
11/21/2007,23:33,1422.50,1422.50,1422.50,1422.50,0,3,3.00
11/21/2007,23:36,1422.50,1422.50,1422.25,1422.25,0,95,95.00
11/21/2007,23:37,1422.25,1422.25,1422.25,1422.25,0,5,5.00
11/21/2007,23:38,1422.50,1422.50,1422.50,1422.50,1,0,1.00
11/21/2007,23:39,1422.50,1422.50,1422.50,1422.50,3,0,3.00
11/21/2007,23:40,1422.50,1422.50,1422.50,1422.50,1,0,1.00
11/21/2007,23:41,1422.25,1422.25,1422.25,1422.25,0,32,32.00
11/21/2007,23:42,1422.00,1422.00,1422.00,1422.00,0,15,15.00
11/21/2007,23:43,1422.00,1422.00,1421.75,1421.75,0,17,17.00
11/21/2007,23:45,1422.00,1422.00,1422.00,1422.00,3,0,3.00
11/21/2007,23:46,1421.75,1421.75,1421.75,1421.75,0,16,16.00
11/21/2007,23:48,1421.75,1421.75,1421.75,1421.75,0,5,5.00
11/21/2007,23:49,1421.75,1421.75,1421.50,1421.50,0,6,6.00
11/21/2007,23:50,1421.50,1421.50,1421.25,1421.25,0,26,26.00
11/21/2007,23:51,1421.25,1421.25,1421.00,1421.25,10,6,16.00
11/21/2007,23:52,1421.25,1421.25,1420.50,1421.25,122,45,167.00
11/21/2007,23:53,1421.00,1421.00,1421.00,1421.00,0,7,7.00
11/21/2007,23:54,1421.00,1421.00,1421.00,1421.00,0,1,1.00
11/21/2007,23:57,1421.00,1421.00,1421.00,1421.00,0,5,5.00
11/21/2007,23:58,1421.25,1421.25,1421.25,1421.25,1,0,1.00
11/21/2007,23:59,1421.25,1421.25,1421.25,1421.25,7,0,7.00
11/22/2007,00:00,1421.25,1421.25,1421.25,1421.25,4,0,4.00
11/22/2007,00:01,1421.00,1421.00,1420.75,1420.75,0,28,28.00
11/22/2007,00:02,1420.50,1421.00,1420.50,1421.00,16,2,18.00
11/22/2007,00:04,1421.50,1421.50,1421.50,1421.50,1,0,1.00
11/22/2007,00:05,1421.50,1421.50,1421.25,1421.25,1,1,2.00
11/22/2007,00:06,1421.25,1421.25,1421.25,1421.25,0,1,1.00
11/22/2007,00:07,1421.50,1422.00,1421.50,1422.00,144,0,144.00
11/22/2007,00:09,1422.25,1422.25,1422.25,1422.25,1,0,1.00
11/22/2007,00:11,1422.25,1422.25,1422.00,1422.00,1,6,7.00
11/22/2007,00:12,1422.00,1422.00,1421.75,1421.75,0,24,24.00
11/22/2007,00:13,1422.00,1422.00,1422.00,1422.00,7,0,7.00
11/22/2007,00:14,1422.00,1422.00,1422.00,1422.00,1,0,1.00
11/22/2007,00:15,1422.25,1422.25,1422.25,1422.25,9,0,9.00
11/22/2007,00:16,1422.25,1422.25,1422.25,1422.25,1,0,1.00
11/22/2007,00:17,1422.25,1422.50,1422.25,1422.50,8,5,13.00
11/22/2007,00:18,1422.25,1422.25,1422.25,1422.25,0,23,23.00
11/22/2007,00:19,1422.00,1422.00,1422.00,1422.00,0,1,1.00
11/22/2007,00:20,1422.25,1422.25,1422.25,1422.25,38,0,38.00
11/22/2007,00:23,1422.00,1422.00,1422.00,1422.00,0,1,1.00
11/22/2007,00:24,1422.00,1422.25,1422.00,1422.25,10,5,15.00
11/22/2007,00:25,1422.00,1422.50,1422.00,1422.00,100,105,205.00
11/22/2007,00:26,1422.25,1422.25,1422.25,1422.25,5,0,5.00
11/22/2007,00:28,1422.25,1422.25,1422.25,1422.25,1,0,1.00
11/22/2007,00:30,1422.00,1422.25,1422.00,1422.25,2,101,103.00
11/22/2007,00:31,1422.25,1422.25,1422.00,1422.00,1,2,3.00
11/22/2007,00:32,1422.00,1422.00,1422.00,1422.00,0,5,5.00
11/22/2007,00:33,1422.00,1422.00,1422.00,1422.00,0,38,38.00
11/22/2007,00:34,1422.00,1422.00,1422.00,1422.00,0,65,65.00
11/22/2007,00:36,1422.25,1422.25,1422.00,1422.00,2,200,202.00
11/22/2007,00:37,1422.25,1422.25,1422.00,1422.00,3,2,5.00
11/22/2007,00:38,1422.00,1422.25,1422.00,1422.25,6,1,7.00
11/22/2007,00:39,1422.25,1423.25,1422.25,1423.25,119,0,119.00
11/22/2007,00:40,1423.25,1423.50,1423.25,1423.25,131,4,135.00
11/22/2007,00:41,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/22/2007,00:42,1422.50,1422.50,1422.00,1422.25,1,12,13.00
11/22/2007,00:43,1422.25,1422.25,1422.00,1422.00,2,128,130.00
11/22/2007,00:44,1422.00,1422.00,1422.00,1422.00,0,6,6.00
11/22/2007,00:45,1422.00,1422.00,1422.00,1422.00,0,1,1.00
11/22/2007,00:46,1422.50,1422.50,1422.25,1422.25,3,1,4.00
11/22/2007,00:47,1422.00,1422.50,1422.00,1422.50,1,52,53.00
11/22/2007,00:49,1422.25,1422.25,1422.25,1422.25,0,1,1.00
11/22/2007,00:52,1422.75,1422.75,1422.75,1422.75,1,0,1.00
11/22/2007,00:53,1422.75,1422.75,1422.75,1422.75,21,0,21.00
11/22/2007,00:54,1422.75,1423.25,1422.75,1422.75,33,6,39.00
11/22/2007,00:55,1422.50,1422.50,1422.50,1422.50,0,33,33.00
11/22/2007,00:56,1422.50,1422.50,1421.50,1421.50,0,50,50.00
11/22/2007,00:57,1421.75,1422.25,1421.50,1422.25,34,12,46.00
11/22/2007,00:59,1422.25,1422.25,1422.00,1422.00,52,22,74.00
11/22/2007,01:00,1421.75,1422.00,1421.50,1422.00,8,3,11.00
11/22/2007,01:01,1422.25,1422.50,1421.75,1422.00,30,16,46.00
11/22/2007,01:02,1422.00,1422.50,1422.00,1422.50,92,1,93.00
11/22/2007,01:03,1422.50,1422.50,1422.00,1422.50,49,18,67.00
11/22/2007,01:04,1422.25,1422.75,1422.25,1422.50,16,92,108.00
11/22/2007,01:05,1422.50,1422.75,1422.50,1422.75,26,7,33.00
11/22/2007,01:06,1422.75,1422.75,1422.75,1422.75,21,0,21.00
11/22/2007,01:07,1422.75,1423.50,1422.75,1423.25,129,5,134.00
11/22/2007,01:08,1423.00,1423.25,1423.00,1423.25,23,2,25.00
11/22/2007,01:09,1423.00,1423.00,1423.00,1423.00,0,5,5.00
11/22/2007,01:10,1423.25,1424.25,1423.25,1423.75,558,9,567.00
11/22/2007,01:11,1423.75,1424.00,1423.75,1423.75,3,51,54.00
11/22/2007,01:12,1423.50,1424.25,1423.50,1424.00,39,41,80.00
11/22/2007,01:13,1424.00,1424.00,1423.75,1423.75,0,23,23.00
11/22/2007,01:14,1423.75,1423.75,1423.50,1423.75,2,34,36.00
11/22/2007,01:15,1423.50,1423.50,1422.75,1422.75,0,30,30.00
11/22/2007,01:16,1422.75,1422.75,1422.25,1422.25,4,54,58.00
11/22/2007,01:17,1422.25,1422.25,1422.00,1422.25,11,12,23.00
11/22/2007,01:18,1422.50,1422.50,1422.25,1422.50,11,1,12.00
11/22/2007,01:19,1422.50,1422.50,1422.50,1422.50,19,0,19.00
11/22/2007,01:20,1422.50,1422.75,1422.50,1422.50,32,1,33.00
11/22/2007,01:21,1422.50,1422.50,1422.50,1422.50,0,1,1.00
11/22/2007,01:22,1422.25,1422.25,1422.25,1422.25,0,35,35.00
11/22/2007,01:23,1422.50,1422.50,1422.50,1422.50,32,0,32.00
11/22/2007,01:24,1422.75,1422.75,1422.50,1422.50,58,25,83.00
11/22/2007,01:25,1422.50,1422.50,1422.50,1422.50,0,22,22.00
11/22/2007,01:27,1422.75,1422.75,1422.75,1422.75,2,0,2.00
11/22/2007,01:28,1422.75,1422.75,1422.75,1422.75,7,0,7.00
11/22/2007,01:30,1423.00,1423.00,1423.00,1423.00,20,0,20.00
11/22/2007,01:31,1422.75,1422.75,1422.75,1422.75,0,5,5.00
11/22/2007,01:32,1422.75,1422.75,1422.75,1422.75,0,12,12.00
11/22/2007,01:33,1422.75,1423.00,1422.75,1423.00,11,10,21.00
11/22/2007,01:34,1423.00,1423.25,1423.00,1423.00,2,8,10.00
11/22/2007,01:35,1423.00,1423.00,1423.00,1423.00,0,5,5.00
11/22/2007,01:36,1423.00,1423.00,1423.00,1423.00,0,10,10.00
11/22/2007,01:38,1423.00,1423.00,1423.00,1423.00,0,4,4.00
11/22/2007,01:39,1423.00,1423.50,1423.00,1423.25,16,6,22.00
11/22/2007,01:40,1423.25,1423.75,1423.25,1423.50,17,6,23.00
11/22/2007,01:41,1423.75,1423.75,1423.75,1423.75,66,0,66.00
11/22/2007,01:42,1423.75,1424.00,1423.75,1423.75,25,4,29.00
11/22/2007,01:43,1423.75,1424.00,1423.50,1423.50,20,26,46.00
11/22/2007,01:44,1423.50,1423.75,1423.25,1423.75,18,5,23.00
11/22/2007,01:45,1423.75,1423.75,1423.50,1423.75,4,10,14.00
11/22/2007,01:46,1423.75,1424.00,1423.50,1424.00,12,1,13.00
11/22/2007,01:47,1423.75,1424.00,1423.00,1423.75,132,83,215.00
11/22/2007,01:48,1424.00,1424.25,1423.75,1424.25,14,6,20.00
11/22/2007,01:49,1423.75,1424.00,1423.75,1424.00,30,32,62.00
11/22/2007,01:50,1424.25,1424.25,1423.75,1424.25,70,10,80.00
11/22/2007,01:51,1424.25,1424.75,1424.00,1424.50,518,28,546.00
11/22/2007,01:52,1424.50,1424.50,1424.50,1424.50,0,2,2.00
11/22/2007,01:53,1424.50,1424.75,1424.50,1424.50,4,11,15.00
11/22/2007,01:54,1424.50,1424.50,1424.25,1424.25,0,4,4.00
11/22/2007,01:55,1424.25,1424.25,1424.00,1424.25,7,20,27.00
11/22/2007,01:56,1424.25,1424.50,1424.00,1424.50,13,8,21.00
11/22/2007,01:57,1424.25,1424.50,1424.25,1424.50,7,7,14.00
11/22/2007,01:58,1424.25,1424.50,1424.00,1424.25,49,32,81.00
11/22/2007,01:59,1424.00,1424.75,1424.00,1424.50,311,11,322.00
11/22/2007,02:00,1424.75,1424.75,1424.50,1424.75,6,2,8.00
11/22/2007,02:01,1424.50,1424.75,1424.25,1424.75,78,29,107.00
11/22/2007,02:02,1424.50,1424.75,1424.25,1424.75,126,27,153.00
11/22/2007,02:03,1424.50,1424.75,1424.50,1424.50,66,52,118.00
11/22/2007,02:04,1424.50,1424.75,1424.25,1424.50,45,74,119.00
11/22/2007,02:05,1424.75,1424.75,1424.50,1424.50,50,2,52.00
11/22/2007,02:06,1424.75,1424.75,1424.50,1424.75,87,3,90.00
11/22/2007,02:07,1424.50,1424.75,1424.25,1424.50,20,83,103.00
11/22/2007,02:08,1424.50,1424.75,1424.50,1424.75,185,0,185.00
11/22/2007,02:09,1424.75,1424.75,1424.50,1424.75,279,7,286.00
11/22/2007,02:10,1424.75,1425.00,1424.75,1424.75,197,3,200.00
11/22/2007,02:11,1424.75,1425.00,1424.75,1425.00,288,29,317.00
11/22/2007,02:12,1425.00,1425.25,1425.00,1425.25,149,4,153.00
11/22/2007,02:13,1425.25,1425.25,1424.75,1425.00,12,43,55.00
11/22/2007,02:14,1424.75,1425.00,1424.75,1424.75,78,33,111.00
11/22/2007,02:15,1425.00,1425.25,1425.00,1425.00,110,68,178.00
11/22/2007,02:16,1425.00,1425.00,1424.75,1425.00,54,62,116.00
11/22/2007,02:17,1425.00,1425.00,1424.75,1424.75,37,73,110.00
11/22/2007,02:18,1424.75,1424.75,1424.25,1424.25,0,93,93.00
11/22/2007,02:19,1424.25,1424.50,1423.75,1423.75,88,87,175.00
11/22/2007,02:20,1424.00,1424.00,1423.50,1423.50,7,58,65.00
11/22/2007,02:21,1423.50,1423.50,1423.25,1423.50,7,114,121.00
11/22/2007,02:22,1423.50,1423.50,1423.25,1423.50,17,12,29.00
11/22/2007,02:23,1423.25,1423.25,1423.25,1423.25,0,7,7.00
11/22/2007,02:24,1423.25,1423.75,1423.25,1423.25,155,42,197.00
11/22/2007,02:25,1423.50,1424.00,1423.50,1424.00,14,0,14.00
11/22/2007,02:26,1424.00,1424.00,1424.00,1424.00,1,0,1.00
11/22/2007,02:27,1424.25,1424.50,1424.25,1424.50,102,3,105.00
11/22/2007,02:28,1424.75,1424.75,1424.50,1424.50,3,82,85.00
11/22/2007,02:29,1424.50,1424.50,1424.50,1424.50,0,47,47.00
11/22/2007,02:30,1424.50,1424.75,1424.25,1424.50,19,59,78.00
11/22/2007,02:31,1424.50,1424.50,1424.25,1424.25,25,1,26.00
11/22/2007,02:32,1424.25,1424.75,1424.25,1424.25,36,48,84.00
11/22/2007,02:33,1424.50,1424.50,1423.25,1423.50,44,79,123.00
11/22/2007,02:34,1423.50,1423.50,1423.50,1423.50,18,0,18.00
11/22/2007,02:35,1423.50,1423.50,1423.50,1423.50,9,0,9.00
11/22/2007,02:36,1423.25,1423.25,1423.25,1423.25,0,6,6.00
11/22/2007,02:37,1423.25,1423.25,1423.25,1423.25,0,4,4.00
11/22/2007,02:38,1423.25,1423.25,1422.75,1422.75,0,65,65.00
11/22/2007,02:39,1422.75,1422.75,1421.75,1422.00,8,135,143.00
11/22/2007,02:40,1422.00,1422.00,1421.50,1421.75,21,78,99.00
11/22/2007,02:41,1421.75,1422.50,1421.75,1422.50,57,0,57.00
11/22/2007,02:42,1422.25,1422.50,1421.00,1421.00,21,177,198.00
11/22/2007,02:43,1421.00,1421.25,1420.75,1421.00,85,27,112.00
11/22/2007,02:44,1421.25,1421.25,1420.25,1420.25,77,97,174.00
11/22/2007,02:45,1420.25,1420.75,1420.00,1420.00,106,192,298.00
11/22/2007,02:46,1420.00,1420.00,1419.50,1419.75,4,249,253.00
11/22/2007,02:47,1419.75,1420.00,1419.00,1419.00,91,117,208.00
11/22/2007,02:48,1419.00,1419.75,1419.00,1419.50,501,49,550.00
11/22/2007,02:49,1419.25,1419.50,1419.00,1419.50,135,105,240.00
11/22/2007,02:50,1419.50,1419.50,1419.25,1419.25,519,50,569.00
11/22/2007,02:51,1419.25,1419.50,1419.00,1419.00,25,145,170.00
11/22/2007,02:52,1419.00,1419.25,1419.00,1419.25,73,39,112.00
11/22/2007,02:53,1419.00,1419.25,1419.00,1419.00,17,36,53.00
11/22/2007,02:54,1419.00,1419.25,1418.75,1419.00,3,123,126.00
11/22/2007,02:55,1419.00,1419.25,1418.75,1419.00,28,3,31.00
11/22/2007,02:56,1419.00,1419.25,1419.00,1419.25,15,25,40.00
11/22/2007,02:57,1419.00,1419.00,1418.25,1418.75,12,190,202.00
11/22/2007,02:58,1418.50,1418.75,1418.25,1418.50,46,40,86.00
11/22/2007,02:59,1418.75,1418.75,1418.00,1418.25,49,162,211.00
11/22/2007,03:00,1418.25,1418.50,1418.00,1418.50,214,7,221.00
11/22/2007,03:01,1418.50,1418.75,1418.50,1418.50,34,38,72.00
11/22/2007,03:02,1418.75,1418.75,1418.25,1418.50,8,5,13.00
11/22/2007,03:03,1418.50,1418.50,1418.00,1418.50,39,15,54.00
11/22/2007,03:04,1418.25,1418.50,1418.25,1418.50,49,6,55.00
11/22/2007,03:05,1418.75,1418.75,1418.50,1418.50,8,12,20.00
11/22/2007,03:06,1418.50,1419.00,1418.50,1419.00,121,3,124.00
11/22/2007,03:07,1419.00,1419.75,1419.00,1419.25,89,66,155.00
11/22/2007,03:08,1419.25,1419.25,1419.00,1419.25,15,97,112.00
11/22/2007,03:09,1419.25,1419.50,1419.00,1419.00,48,67,115.00
11/22/2007,03:10,1419.00,1419.25,1418.75,1419.00,63,56,119.00
11/22/2007,03:11,1419.00,1419.25,1419.00,1419.00,18,120,138.00
11/22/2007,03:12,1419.00,1419.00,1419.00,1419.00,0,54,54.00
11/22/2007,03:13,1419.00,1419.25,1419.00,1419.00,16,7,23.00
11/22/2007,03:14,1419.25,1419.25,1419.25,1419.25,25,0,25.00
11/22/2007,03:15,1419.50,1419.50,1418.75,1419.00,41,34,75.00
11/22/2007,03:16,1419.00,1419.50,1419.00,1419.50,69,35,104.00
11/22/2007,03:17,1419.25,1419.25,1419.25,1419.25,0,38,38.00
11/22/2007,03:18,1419.25,1419.25,1419.00,1419.25,84,54,138.00
11/22/2007,03:19,1419.25,1419.50,1419.25,1419.25,42,5,47.00
11/22/2007,03:20,1419.25,1419.75,1419.25,1419.75,19,3,22.00
11/22/2007,03:21,1419.50,1419.50,1419.50,1419.50,0,79,79.00
11/22/2007,03:22,1419.50,1419.50,1419.25,1419.25,0,8,8.00
11/22/2007,03:23,1419.50,1419.75,1419.25,1419.75,51,8,59.00
11/22/2007,03:24,1419.50,1419.50,1419.25,1419.25,0,71,71.00
11/22/2007,03:25,1419.00,1419.25,1419.00,1419.25,35,195,230.00
11/22/2007,03:26,1419.00,1419.50,1419.00,1419.25,42,33,75.00
11/22/2007,03:27,1419.25,1419.50,1419.25,1419.50,6,25,31.00
11/22/2007,03:28,1419.25,1419.75,1419.25,1419.75,16,16,32.00
11/22/2007,03:29,1419.75,1420.25,1419.75,1420.25,107,28,135.00
11/22/2007,03:30,1420.25,1420.25,1419.50,1419.75,85,91,176.00
11/22/2007,03:31,1419.75,1419.75,1419.50,1419.75,50,10,60.00
11/22/2007,03:32,1419.75,1420.00,1419.75,1420.00,323,25,348.00
11/22/2007,03:33,1419.75,1420.00,1419.50,1420.00,70,92,162.00
11/22/2007,03:34,1420.00,1420.75,1420.00,1420.75,221,46,267.00
11/22/2007,03:35,1420.75,1421.00,1419.75,1420.00,153,127,280.00
11/22/2007,03:36,1419.75,1419.75,1419.50,1419.50,0,64,64.00
11/22/2007,03:37,1419.50,1419.50,1419.25,1419.25,0,43,43.00
11/22/2007,03:38,1419.50,1420.25,1419.50,1420.00,128,10,138.00
11/22/2007,03:39,1420.50,1420.50,1420.00,1420.25,81,13,94.00
11/22/2007,03:40,1420.50,1420.50,1420.25,1420.25,19,1,20.00
11/22/2007,03:41,1420.25,1420.50,1419.75,1420.25,85,80,165.00
11/22/2007,03:42,1420.25,1420.25,1420.00,1420.00,13,2,15.00
11/22/2007,03:43,1420.00,1420.25,1419.75,1419.75,105,109,214.00
11/22/2007,03:44,1419.50,1419.50,1419.50,1419.50,0,13,13.00
11/22/2007,03:45,1419.50,1419.50,1419.00,1419.25,3,45,48.00
11/22/2007,03:46,1419.25,1419.25,1419.00,1419.00,18,8,26.00
11/22/2007,03:47,1419.00,1419.25,1419.00,1419.25,26,4,30.00
11/22/2007,03:48,1419.50,1419.50,1418.75,1418.75,15,92,107.00
11/22/2007,03:49,1419.00,1419.25,1418.75,1418.75,33,34,67.00
11/22/2007,03:50,1419.25,1419.25,1418.75,1419.25,58,38,96.00
11/22/2007,03:51,1419.25,1419.50,1418.75,1419.00,32,6,38.00
11/22/2007,03:52,1419.50,1419.50,1419.25,1419.25,72,15,87.00
11/22/2007,03:53,1419.25,1419.25,1418.75,1418.75,28,114,142.00
11/22/2007,03:54,1419.00,1419.25,1418.75,1418.75,40,31,71.00
11/22/2007,03:55,1419.00,1419.25,1418.75,1419.25,120,21,141.00
11/22/2007,03:56,1419.25,1419.50,1419.00,1419.50,145,29,174.00
11/22/2007,03:57,1419.25,1419.50,1419.25,1419.25,8,69,77.00
11/22/2007,03:58,1419.25,1419.50,1419.00,1419.25,35,25,60.00
11/22/2007,03:59,1419.25,1419.50,1419.25,1419.25,1,13,14.00
11/22/2007,04:00,1419.25,1419.25,1419.00,1419.00,0,30,30.00
11/22/2007,04:01,1419.00,1419.00,1418.75,1418.75,51,12,63.00
11/22/2007,04:02,1419.00,1419.25,1418.75,1419.00,81,6,87.00
11/22/2007,04:03,1419.00,1419.25,1419.00,1419.25,29,6,35.00
11/22/2007,04:04,1419.25,1419.50,1419.25,1419.25,52,19,71.00
11/22/2007,04:05,1419.50,1419.50,1419.25,1419.50,34,2,36.00
11/22/2007,04:06,1419.75,1420.00,1419.75,1419.75,55,2,57.00
11/22/2007,04:07,1420.25,1420.25,1420.00,1420.00,15,7,22.00
11/22/2007,04:08,1420.25,1420.50,1419.75,1420.00,43,181,224.00
11/22/2007,04:09,1420.00,1420.75,1420.00,1420.50,133,62,195.00
11/22/2007,04:10,1420.75,1421.25,1420.50,1421.00,43,51,94.00
11/22/2007,04:11,1421.00,1421.25,1421.00,1421.00,54,21,75.00
11/22/2007,04:12,1421.25,1421.25,1421.00,1421.00,1,32,33.00
11/22/2007,04:13,1421.00,1421.00,1420.75,1420.75,0,88,88.00
11/22/2007,04:14,1420.75,1420.75,1420.50,1420.75,34,121,155.00
11/22/2007,04:15,1420.75,1421.25,1420.75,1421.25,40,4,44.00
11/22/2007,04:16,1421.50,1421.75,1421.25,1421.25,131,45,176.00
11/22/2007,04:17,1421.50,1421.75,1421.50,1421.75,221,18,239.00
11/22/2007,04:18,1422.00,1422.50,1421.75,1422.00,79,4,83.00
11/22/2007,04:19,1422.25,1422.75,1422.25,1422.50,78,51,129.00
11/22/2007,04:20,1422.50,1422.75,1422.25,1422.50,122,5,127.00
11/22/2007,04:21,1422.50,1422.50,1422.25,1422.25,0,38,38.00
11/22/2007,04:22,1422.50,1422.75,1422.50,1422.75,113,4,117.00
11/22/2007,04:23,1422.75,1423.25,1422.75,1423.00,180,24,204.00
11/22/2007,04:24,1423.00,1423.25,1423.00,1423.00,72,74,146.00
11/22/2007,04:25,1423.25,1423.25,1423.00,1423.00,2,73,75.00
11/22/2007,04:26,1423.00,1423.00,1422.75,1423.00,23,30,53.00
11/22/2007,04:27,1423.25,1423.75,1423.25,1423.50,130,14,144.00
11/22/2007,04:28,1423.75,1423.75,1423.25,1423.75,84,38,122.00
11/22/2007,04:29,1423.50,1424.00,1423.50,1423.75,64,19,83.00
11/22/2007,04:30,1423.75,1424.00,1423.75,1424.00,65,48,113.00
11/22/2007,04:31,1424.25,1424.25,1423.75,1423.75,16,62,78.00
11/22/2007,04:32,1423.75,1424.25,1423.75,1424.00,96,40,136.00
11/22/2007,04:33,1424.25,1424.50,1424.00,1424.25,49,24,73.00
11/22/2007,04:34,1424.50,1424.50,1424.25,1424.25,52,195,247.00
11/22/2007,04:35,1424.25,1424.25,1423.75,1423.75,5,600,605.00
11/22/2007,04:36,1423.75,1423.75,1422.75,1422.75,39,122,161.00
11/22/2007,04:37,1422.75,1423.00,1422.50,1422.75,8,106,114.00
11/22/2007,04:38,1422.50,1422.50,1422.25,1422.50,20,10,30.00
11/22/2007,04:39,1422.25,1422.50,1422.25,1422.50,23,1,24.00
11/22/2007,04:40,1422.75,1423.50,1422.75,1423.25,71,12,83.00
11/22/2007,04:41,1423.50,1423.50,1423.25,1423.25,5,1,6.00
11/22/2007,04:42,1423.25,1423.50,1423.25,1423.50,2,5,7.00
11/22/2007,04:43,1423.25,1423.25,1422.75,1422.75,0,199,199.00
11/22/2007,04:44,1422.75,1422.75,1422.50,1422.75,8,10,18.00
11/22/2007,04:45,1422.75,1423.00,1422.75,1422.75,22,4,26.00
11/22/2007,04:46,1423.00,1423.00,1422.75,1422.75,8,12,20.00
11/22/2007,04:47,1423.00,1423.25,1422.50,1423.00,163,44,207.00
11/22/2007,04:48,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/22/2007,04:49,1422.75,1422.75,1422.50,1422.50,0,8,8.00
11/22/2007,04:50,1422.50,1422.50,1422.50,1422.50,0,20,20.00
11/22/2007,04:51,1422.50,1422.50,1422.00,1422.25,8,81,89.00
11/22/2007,04:52,1422.25,1422.25,1421.50,1422.00,30,109,139.00
11/22/2007,04:53,1421.75,1421.75,1421.50,1421.50,4,49,53.00
11/22/2007,04:54,1421.75,1421.75,1421.75,1421.75,22,0,22.00
11/22/2007,04:55,1422.00,1422.00,1422.00,1422.00,4,0,4.00
11/22/2007,04:56,1421.75,1421.75,1421.75,1421.75,0,5,5.00
11/22/2007,04:57,1421.75,1422.00,1421.50,1421.75,25,6,31.00
11/22/2007,04:58,1421.75,1422.00,1421.75,1422.00,3,23,26.00
11/22/2007,04:59,1422.25,1422.25,1422.00,1422.00,7,10,17.00
11/22/2007,05:00,1422.25,1422.50,1422.25,1422.50,70,0,70.00
11/22/2007,05:01,1422.75,1423.00,1422.75,1422.75,40,1,41.00
11/22/2007,05:02,1423.00,1423.00,1422.75,1423.00,23,7,30.00
11/22/2007,05:03,1423.00,1423.25,1423.00,1423.25,66,2,68.00
11/22/2007,05:04,1423.25,1423.50,1423.25,1423.25,37,23,60.00
11/22/2007,05:05,1423.25,1423.25,1422.75,1422.75,0,121,121.00
11/22/2007,05:06,1422.75,1423.00,1422.50,1422.75,19,28,47.00
11/22/2007,05:07,1422.75,1423.50,1422.75,1423.50,62,5,67.00
11/22/2007,05:08,1423.25,1423.50,1423.25,1423.50,8,9,17.00
11/22/2007,05:09,1423.50,1423.50,1423.25,1423.50,4,2,6.00
11/22/2007,05:10,1423.50,1423.75,1423.50,1423.75,5,0,5.00
11/22/2007,05:11,1423.75,1423.75,1423.75,1423.75,17,0,17.00
11/22/2007,05:12,1423.75,1423.75,1423.75,1423.75,8,0,8.00
11/22/2007,05:13,1423.75,1423.75,1423.75,1423.75,2,0,2.00
11/22/2007,05:14,1424.00,1424.00,1424.00,1424.00,49,0,49.00
11/22/2007,05:15,1424.00,1424.00,1423.75,1423.75,2,11,13.00
11/22/2007,05:16,1424.00,1424.00,1424.00,1424.00,25,0,25.00
11/22/2007,05:17,1424.00,1424.00,1423.75,1423.75,3,7,10.00
11/22/2007,05:18,1424.00,1424.00,1423.75,1424.00,47,1,48.00
11/22/2007,05:19,1423.75,1424.00,1423.75,1424.00,18,1,19.00
11/22/2007,05:20,1423.75,1424.00,1423.75,1423.75,125,69,194.00
11/22/2007,05:21,1423.75,1423.75,1423.50,1423.75,19,32,51.00
11/22/2007,05:22,1423.75,1424.00,1423.75,1424.00,58,0,58.00
11/22/2007,05:23,1423.75,1424.00,1423.75,1424.00,2,2,4.00
11/22/2007,05:24,1423.75,1424.00,1423.75,1423.75,4,158,162.00
11/22/2007,05:25,1423.75,1424.00,1423.75,1424.00,17,33,50.00
11/22/2007,05:26,1424.00,1424.00,1424.00,1424.00,36,0,36.00
11/22/2007,05:27,1424.00,1424.25,1424.00,1424.00,65,1,66.00
11/22/2007,05:28,1424.00,1424.00,1423.75,1424.00,15,24,39.00
11/22/2007,05:29,1424.25,1424.25,1424.25,1424.25,21,0,21.00
11/22/2007,05:31,1424.25,1424.25,1424.00,1424.00,5,154,159.00
11/22/2007,05:32,1424.25,1424.25,1424.00,1424.25,83,1,84.00
11/22/2007,05:33,1424.25,1424.25,1424.25,1424.25,10,0,10.00
11/22/2007,05:34,1424.25,1424.75,1424.00,1424.75,81,2,83.00
11/22/2007,05:35,1424.25,1424.50,1424.25,1424.25,14,40,54.00
11/22/2007,05:36,1424.00,1424.00,1424.00,1424.00,0,20,20.00
11/22/2007,05:37,1423.75,1424.00,1423.75,1424.00,9,1,10.00
11/22/2007,05:38,1424.00,1424.00,1423.75,1424.00,16,4,20.00
11/22/2007,05:40,1424.00,1424.50,1424.00,1424.25,51,3,54.00
11/22/2007,05:41,1424.00,1424.00,1424.00,1424.00,0,35,35.00
11/22/2007,05:42,1423.75,1424.00,1423.75,1423.75,6,10,16.00
11/22/2007,05:43,1423.75,1423.75,1423.75,1423.75,0,12,12.00
11/22/2007,05:44,1423.75,1423.75,1423.50,1423.50,0,7,7.00
11/22/2007,05:45,1423.75,1423.75,1423.75,1423.75,6,0,6.00
11/22/2007,05:46,1423.75,1423.75,1423.50,1423.75,15,2,17.00
11/22/2007,05:47,1423.75,1423.75,1423.50,1423.50,3,99,102.00
11/22/2007,05:48,1423.50,1423.50,1423.25,1423.50,29,41,70.00
11/22/2007,05:49,1423.50,1423.50,1423.50,1423.50,37,0,37.00
11/22/2007,05:50,1423.25,1423.25,1423.25,1423.25,0,3,3.00
11/22/2007,05:51,1423.25,1423.25,1423.25,1423.25,0,16,16.00
11/22/2007,05:52,1423.25,1423.50,1423.25,1423.50,1,5,6.00
11/22/2007,05:54,1423.25,1423.50,1423.25,1423.25,69,4,73.00
11/22/2007,05:55,1423.50,1423.75,1423.50,1423.75,18,0,18.00
11/22/2007,05:56,1423.75,1423.75,1423.75,1423.75,1,0,1.00
11/22/2007,05:57,1423.50,1423.50,1423.50,1423.50,0,2,2.00
11/22/2007,05:58,1423.50,1423.50,1423.25,1423.25,4,27,31.00
11/22/2007,05:59,1423.25,1423.50,1423.00,1423.00,9,94,103.00
11/22/2007,06:00,1423.00,1423.25,1423.00,1423.00,3,57,60.00
11/22/2007,06:01,1423.00,1423.25,1423.00,1423.25,5,10,15.00
11/22/2007,06:02,1423.25,1423.50,1423.25,1423.50,39,0,39.00
11/22/2007,06:03,1423.50,1423.75,1423.50,1423.50,34,5,39.00
11/22/2007,06:04,1423.75,1423.75,1423.75,1423.75,17,0,17.00
11/22/2007,06:05,1423.75,1423.75,1423.50,1423.50,24,11,35.00
11/22/2007,06:06,1423.50,1424.00,1423.50,1423.50,9,10,19.00
11/22/2007,06:07,1423.50,1423.75,1423.50,1423.75,8,20,28.00
11/22/2007,06:08,1423.50,1423.50,1423.50,1423.50,0,32,32.00
11/22/2007,06:09,1423.50,1423.50,1423.50,1423.50,0,41,41.00
11/22/2007,06:10,1423.50,1423.50,1423.25,1423.25,0,173,173.00
11/22/2007,06:11,1423.00,1423.25,1423.00,1423.00,10,71,81.00
11/22/2007,06:12,1423.00,1423.25,1423.00,1423.00,28,18,46.00
11/22/2007,06:13,1423.00,1423.25,1423.00,1423.25,20,10,30.00
11/22/2007,06:14,1423.25,1423.25,1423.25,1423.25,10,0,10.00
11/22/2007,06:15,1423.25,1423.25,1423.00,1423.25,6,2,8.00
11/22/2007,06:16,1423.00,1423.25,1423.00,1423.25,10,1,11.00
11/22/2007,06:17,1423.00,1423.00,1423.00,1423.00,0,36,36.00
11/22/2007,06:18,1423.00,1423.25,1423.00,1423.25,10,11,21.00
11/22/2007,06:19,1423.25,1423.25,1423.25,1423.25,5,0,5.00
11/22/2007,06:20,1423.25,1423.25,1423.00,1423.00,10,15,25.00
11/22/2007,06:21,1423.25,1423.25,1423.25,1423.25,15,0,15.00
11/22/2007,06:22,1423.25,1423.75,1423.25,1423.75,33,0,33.00
11/22/2007,06:23,1423.75,1424.00,1423.75,1424.00,24,0,24.00
11/22/2007,06:24,1424.00,1424.00,1423.75,1423.75,76,71,147.00
11/22/2007,06:25,1423.75,1423.75,1423.75,1423.75,0,11,11.00
11/22/2007,06:26,1423.75,1424.00,1423.75,1424.00,27,12,39.00
11/22/2007,06:28,1423.75,1423.75,1423.75,1423.75,0,23,23.00
11/22/2007,06:29,1423.75,1423.75,1423.75,1423.75,0,93,93.00
11/22/2007,06:30,1423.75,1423.75,1423.50,1423.50,0,102,102.00
11/22/2007,06:31,1423.75,1423.75,1423.50,1423.75,55,7,62.00
11/22/2007,06:32,1424.00,1424.00,1423.25,1423.50,5,92,97.00
11/22/2007,06:33,1423.75,1423.75,1423.75,1423.75,15,0,15.00
11/22/2007,06:34,1423.75,1423.75,1423.75,1423.75,10,0,10.00
11/22/2007,06:35,1423.50,1423.50,1423.50,1423.50,0,14,14.00
11/22/2007,06:36,1423.50,1423.75,1423.50,1423.75,15,2,17.00
11/22/2007,06:37,1423.75,1423.75,1423.75,1423.75,12,0,12.00
11/22/2007,06:38,1423.75,1423.75,1423.50,1423.50,10,3,13.00
11/22/2007,06:39,1423.75,1423.75,1423.75,1423.75,12,0,12.00
11/22/2007,06:40,1423.75,1423.75,1423.75,1423.75,73,0,73.00
11/22/2007,06:41,1424.00,1424.00,1423.75,1423.75,1,21,22.00
11/22/2007,06:42,1423.75,1423.75,1423.50,1423.50,0,35,35.00
11/22/2007,06:43,1423.75,1423.75,1423.75,1423.75,14,0,14.00
11/22/2007,06:44,1424.00,1424.00,1423.75,1424.00,30,2,32.00
11/22/2007,06:45,1424.00,1424.00,1423.75,1424.00,50,2,52.00
11/22/2007,06:46,1424.00,1424.00,1423.75,1424.00,43,2,45.00
11/22/2007,06:48,1424.00,1424.25,1424.00,1424.00,97,4,101.00
11/22/2007,06:49,1424.00,1424.25,1424.00,1424.25,2,6,8.00
11/22/2007,06:50,1424.00,1424.25,1424.00,1424.00,2,11,13.00
11/22/2007,06:51,1424.00,1424.25,1424.00,1424.00,18,6,24.00
11/22/2007,06:52,1424.00,1424.00,1423.75,1423.75,0,36,36.00
11/22/2007,06:53,1424.00,1424.00,1424.00,1424.00,8,0,8.00
11/22/2007,06:54,1424.00,1424.50,1423.75,1424.50,86,66,152.00
11/22/2007,06:55,1424.25,1424.25,1424.00,1424.25,22,71,93.00
11/22/2007,06:56,1424.25,1424.50,1423.75,1423.75,22,74,96.00
11/22/2007,06:57,1424.25,1424.50,1424.25,1424.50,37,0,37.00
11/22/2007,06:58,1424.25,1424.25,1424.00,1424.25,41,93,134.00
11/22/2007,06:59,1424.00,1424.25,1424.00,1424.25,47,3,50.00
11/22/2007,07:00,1424.25,1424.25,1424.25,1424.25,99,0,99.00
11/22/2007,07:01,1424.25,1424.25,1424.25,1424.25,21,0,21.00
11/22/2007,07:02,1424.25,1424.50,1424.25,1424.25,34,2,36.00
11/22/2007,07:03,1424.25,1424.25,1424.25,1424.25,0,47,47.00
11/22/2007,07:04,1424.25,1424.25,1424.25,1424.25,0,105,105.00
11/22/2007,07:05,1424.25,1424.25,1424.00,1424.25,6,18,24.00
11/22/2007,07:06,1424.25,1424.25,1424.25,1424.25,20,0,20.00
11/22/2007,07:07,1424.25,1424.25,1424.25,1424.25,37,0,37.00
11/22/2007,07:08,1424.50,1424.50,1424.50,1424.50,22,0,22.00
11/22/2007,07:09,1424.50,1424.50,1424.50,1424.50,35,0,35.00
11/22/2007,07:10,1424.50,1425.00,1424.50,1425.00,164,18,182.00
11/22/2007,07:11,1425.00,1425.00,1424.75,1424.75,222,12,234.00
11/22/2007,07:12,1425.00,1425.00,1424.50,1424.75,68,32,100.00
11/22/2007,07:13,1425.00,1425.00,1424.75,1424.75,37,13,50.00
11/22/2007,07:14,1424.75,1425.00,1424.50,1425.00,42,61,103.00
11/22/2007,07:15,1424.75,1425.00,1424.75,1425.00,4,6,10.00
11/22/2007,07:16,1424.75,1425.25,1424.75,1425.25,34,2,36.00
11/22/2007,07:17,1425.00,1425.00,1425.00,1425.00,0,4,4.00
11/22/2007,07:18,1425.00,1425.25,1425.00,1425.25,3,31,34.00
11/22/2007,07:19,1425.00,1425.00,1424.75,1425.00,39,103,142.00
11/22/2007,07:21,1425.00,1425.00,1425.00,1425.00,30,0,30.00
11/22/2007,07:22,1425.00,1425.00,1425.00,1425.00,31,0,31.00
11/22/2007,07:23,1424.75,1424.75,1424.75,1424.75,0,8,8.00
11/22/2007,07:24,1424.75,1425.00,1424.75,1424.75,20,94,114.00
11/22/2007,07:25,1424.75,1424.75,1424.75,1424.75,0,23,23.00
11/22/2007,07:26,1424.75,1424.75,1424.50,1424.50,0,6,6.00
11/22/2007,07:27,1424.50,1424.50,1424.50,1424.50,0,3,3.00
11/22/2007,07:28,1424.50,1424.75,1424.50,1424.75,2,11,13.00
11/22/2007,07:29,1424.50,1424.50,1424.50,1424.50,0,1,1.00
11/22/2007,07:30,1424.50,1424.50,1424.50,1424.50,0,3,3.00
11/22/2007,07:31,1424.50,1424.50,1424.50,1424.50,0,25,25.00
11/22/2007,07:32,1424.50,1424.75,1424.50,1424.50,1,95,96.00
11/22/2007,07:33,1424.50,1424.75,1424.50,1424.75,159,16,175.00
11/22/2007,07:34,1424.75,1425.00,1424.75,1424.75,15,3,18.00
11/22/2007,07:35,1424.75,1424.75,1424.75,1424.75,0,27,27.00
11/22/2007,07:36,1424.75,1425.00,1424.75,1424.75,3,6,9.00
11/22/2007,07:37,1424.75,1424.75,1424.50,1424.75,40,33,73.00
11/22/2007,07:38,1424.75,1425.00,1424.75,1425.00,86,0,86.00
11/22/2007,07:39,1424.75,1425.00,1424.75,1424.75,40,34,74.00
11/22/2007,07:40,1424.50,1424.50,1424.50,1424.50,0,24,24.00
11/22/2007,07:41,1424.50,1424.50,1424.50,1424.50,0,9,9.00
11/22/2007,07:42,1424.50,1424.75,1424.00,1424.25,94,206,300.00
11/22/2007,07:43,1424.00,1424.25,1424.00,1424.00,26,10,36.00
11/22/2007,07:44,1424.25,1424.25,1424.00,1424.00,66,43,109.00
11/22/2007,07:45,1424.00,1424.25,1424.00,1424.25,26,70,96.00
11/22/2007,07:46,1424.25,1424.25,1424.00,1424.00,33,56,89.00
11/22/2007,07:47,1424.25,1424.25,1424.25,1424.25,46,0,46.00
11/22/2007,07:48,1424.25,1424.25,1424.25,1424.25,25,0,25.00
11/22/2007,07:49,1424.25,1424.50,1424.25,1424.50,6,0,6.00
11/22/2007,07:50,1424.25,1424.25,1424.25,1424.25,0,6,6.00
11/22/2007,07:51,1424.25,1424.50,1424.25,1424.50,13,50,63.00
11/22/2007,07:52,1424.50,1424.75,1424.50,1424.75,165,0,165.00
11/22/2007,07:53,1424.75,1424.75,1424.75,1424.75,23,0,23.00
11/22/2007,07:54,1424.75,1425.00,1424.75,1425.00,58,70,128.00
11/22/2007,07:55,1424.75,1424.75,1424.75,1424.75,0,50,50.00
11/22/2007,07:56,1424.75,1425.00,1424.75,1425.00,15,56,71.00
11/22/2007,07:57,1424.75,1425.00,1424.75,1425.00,10,72,82.00
11/22/2007,07:58,1424.75,1424.75,1424.75,1424.75,0,2,2.00
11/22/2007,07:59,1424.75,1424.75,1424.75,1424.75,0,34,34.00
11/22/2007,08:00,1424.75,1424.75,1424.75,1424.75,0,3,3.00
11/22/2007,08:01,1424.75,1424.75,1424.50,1424.50,0,3,3.00
11/22/2007,08:02,1424.50,1424.50,1424.50,1424.50,0,37,37.00
11/22/2007,08:03,1424.75,1424.75,1424.50,1424.50,1,8,9.00
11/22/2007,08:04,1424.50,1424.75,1424.50,1424.50,1,2,3.00
11/22/2007,08:05,1424.75,1424.75,1424.50,1424.75,9,2,11.00
11/22/2007,08:06,1424.75,1425.00,1424.75,1425.00,29,17,46.00
11/22/2007,08:07,1425.00,1425.00,1424.75,1424.75,1,12,13.00
11/22/2007,08:08,1425.00,1425.00,1424.75,1424.75,15,74,89.00
11/22/2007,08:09,1424.75,1425.00,1424.50,1424.50,45,77,122.00
11/22/2007,08:10,1424.50,1424.50,1424.50,1424.50,0,21,21.00
11/22/2007,08:11,1424.75,1424.75,1424.50,1424.50,31,100,131.00
11/22/2007,08:12,1424.75,1424.75,1424.75,1424.75,55,0,55.00
11/22/2007,08:13,1424.75,1424.75,1424.75,1424.75,40,0,40.00
11/22/2007,08:14,1425.00,1425.25,1425.00,1425.00,34,4,38.00
11/22/2007,08:15,1425.00,1425.25,1425.00,1425.00,26,79,105.00
11/22/2007,08:16,1425.00,1425.25,1425.00,1425.25,56,51,107.00
11/22/2007,08:17,1425.00,1425.25,1424.75,1425.00,54,110,164.00
11/22/2007,08:18,1424.75,1425.00,1424.75,1425.00,53,4,57.00
11/22/2007,08:19,1424.75,1425.25,1424.75,1425.00,44,56,100.00
11/22/2007,08:20,1425.00,1425.00,1425.00,1425.00,0,9,9.00
11/22/2007,08:21,1425.00,1425.25,1425.00,1425.00,7,45,52.00
11/22/2007,08:22,1425.00,1425.75,1425.00,1425.50,238,271,509.00
11/22/2007,08:23,1425.25,1425.50,1425.25,1425.50,8,17,25.00
11/22/2007,08:24,1425.50,1425.50,1425.25,1425.25,30,16,46.00
11/22/2007,08:25,1425.25,1425.75,1425.25,1425.50,103,3,106.00
11/22/2007,08:26,1425.50,1425.50,1425.25,1425.25,0,60,60.00
11/22/2007,08:27,1425.25,1425.75,1425.25,1425.50,39,10,49.00
11/22/2007,08:28,1425.50,1426.00,1425.50,1426.00,158,30,188.00
11/22/2007,08:29,1426.00,1426.00,1425.75,1425.75,48,2,50.00
11/22/2007,08:30,1426.00,1426.00,1425.50,1425.50,5,27,32.00
11/22/2007,08:31,1425.50,1426.25,1425.50,1426.00,136,66,202.00
11/22/2007,08:32,1426.00,1426.50,1426.00,1426.25,73,253,326.00
11/22/2007,08:33,1426.00,1426.50,1426.00,1426.25,175,216,391.00
11/22/2007,08:34,1426.25,1426.50,1426.25,1426.50,19,5,24.00
11/22/2007,08:35,1426.25,1426.50,1426.25,1426.25,25,20,45.00
11/22/2007,08:36,1426.25,1426.50,1426.25,1426.50,50,1,51.00
11/22/2007,08:37,1426.50,1426.50,1426.50,1426.50,87,0,87.00
11/22/2007,08:38,1426.50,1427.00,1426.50,1427.00,365,40,405.00
11/22/2007,08:39,1426.75,1427.00,1426.50,1426.50,42,176,218.00
11/22/2007,08:40,1426.50,1426.75,1426.50,1426.50,25,72,97.00
11/22/2007,08:41,1426.75,1426.75,1426.50,1426.50,4,167,171.00
11/22/2007,08:42,1426.25,1426.50,1426.25,1426.50,18,134,152.00
11/22/2007,08:43,1426.25,1426.50,1426.25,1426.50,96,11,107.00
11/22/2007,08:44,1426.50,1426.50,1426.00,1426.50,48,127,175.00
11/22/2007,08:45,1426.25,1426.75,1426.25,1426.50,57,218,275.00
11/22/2007,08:46,1426.50,1426.75,1426.50,1426.75,10,124,134.00
11/22/2007,08:47,1426.75,1426.75,1426.50,1426.75,9,3,12.00
11/22/2007,08:48,1426.50,1426.75,1426.50,1426.50,15,10,25.00
11/22/2007,08:49,1426.50,1426.75,1426.50,1426.75,292,224,516.00
11/22/2007,08:50,1426.75,1427.00,1426.50,1426.50,75,131,206.00
11/22/2007,08:51,1426.50,1426.50,1426.25,1426.50,28,3,31.00
11/22/2007,08:52,1426.50,1426.50,1426.25,1426.25,102,39,141.00
11/22/2007,08:53,1426.25,1426.25,1426.25,1426.25,0,21,21.00
11/22/2007,08:54,1426.50,1426.50,1426.50,1426.50,52,0,52.00
11/22/2007,08:55,1426.25,1426.50,1426.00,1426.50,9,74,83.00
11/22/2007,08:56,1426.50,1426.50,1426.00,1426.25,74,85,159.00
11/22/2007,08:57,1426.25,1426.25,1426.00,1426.25,11,10,21.00
11/22/2007,08:58,1426.25,1426.25,1426.00,1426.00,2,116,118.00
11/22/2007,08:59,1426.00,1426.25,1426.00,1426.00,9,64,73.00
11/22/2007,09:00,1426.00,1426.00,1426.00,1426.00,0,5,5.00
11/22/2007,09:01,1426.00,1426.25,1425.75,1425.75,2,56,58.00
11/22/2007,09:02,1426.00,1426.00,1425.75,1425.75,31,2,33.00
11/22/2007,09:03,1425.75,1426.00,1425.75,1425.75,1,11,12.00
11/22/2007,09:04,1425.75,1426.25,1425.75,1426.00,190,5,195.00
11/22/2007,09:05,1426.00,1426.25,1426.00,1426.25,2,34,36.00
11/22/2007,09:06,1426.00,1426.00,1425.75,1425.75,16,54,70.00
11/22/2007,09:07,1425.75,1425.75,1425.75,1425.75,0,11,11.00
11/22/2007,09:08,1425.75,1426.00,1425.75,1425.75,39,15,54.00
11/22/2007,09:09,1425.75,1426.00,1425.75,1425.75,6,43,49.00
11/22/2007,09:10,1425.75,1426.00,1425.75,1425.75,6,205,211.00
11/22/2007,09:11,1425.75,1425.75,1425.50,1425.50,1,18,19.00
11/22/2007,09:12,1425.50,1425.50,1425.25,1425.25,0,234,234.00
11/22/2007,09:13,1425.25,1425.25,1425.00,1425.25,8,51,59.00
11/22/2007,09:14,1425.00,1425.25,1425.00,1425.25,8,137,145.00
11/22/2007,09:15,1425.00,1425.25,1425.00,1425.00,8,41,49.00
11/22/2007,09:16,1425.25,1425.25,1425.00,1425.00,16,45,61.00
11/22/2007,09:17,1425.00,1425.00,1425.00,1425.00,0,114,114.00
11/22/2007,09:18,1425.00,1425.00,1425.00,1425.00,0,33,33.00
11/22/2007,09:19,1425.00,1425.00,1424.75,1424.75,4,50,54.00
11/22/2007,09:20,1424.75,1425.00,1424.75,1424.75,13,3,16.00
11/22/2007,09:21,1424.75,1425.00,1424.75,1424.75,6,25,31.00
11/22/2007,09:22,1424.75,1425.00,1424.50,1425.00,99,8,107.00
11/22/2007,09:23,1425.00,1425.25,1425.00,1425.25,260,0,260.00
11/22/2007,09:24,1425.25,1425.25,1425.25,1425.25,4,0,4.00
11/22/2007,09:25,1425.50,1425.50,1425.50,1425.50,28,0,28.00
11/22/2007,09:27,1425.50,1426.00,1425.50,1425.75,20,3,23.00
11/22/2007,09:28,1426.00,1426.50,1426.00,1426.25,129,29,158.00
11/22/2007,09:29,1426.25,1426.50,1426.25,1426.25,33,4,37.00
11/22/2007,09:30,1426.50,1426.50,1426.50,1426.50,22,0,22.00
11/22/2007,09:31,1426.75,1426.75,1426.50,1426.75,11,6,17.00
11/22/2007,09:32,1426.50,1426.50,1426.25,1426.25,7,280,287.00
11/22/2007,09:33,1426.25,1426.25,1425.75,1426.00,14,34,48.00
11/22/2007,09:34,1426.00,1426.00,1425.75,1425.75,9,3,12.00
11/22/2007,09:35,1426.00,1426.00,1426.00,1426.00,11,0,11.00
11/22/2007,09:36,1425.75,1426.00,1425.75,1425.75,5,24,29.00
11/22/2007,09:37,1425.75,1425.75,1425.75,1425.75,0,18,18.00
11/22/2007,09:38,1426.00,1426.00,1425.75,1425.75,15,20,35.00
11/22/2007,09:39,1426.00,1426.00,1425.75,1425.75,17,38,55.00
11/22/2007,09:40,1425.75,1426.00,1425.75,1426.00,17,8,25.00
11/22/2007,09:41,1425.75,1426.00,1425.50,1426.00,59,19,78.00
11/22/2007,09:42,1425.75,1426.00,1425.50,1425.50,20,48,68.00
11/22/2007,09:43,1425.75,1425.75,1425.50,1425.50,23,24,47.00
11/22/2007,09:44,1425.50,1425.50,1425.50,1425.50,0,33,33.00
11/22/2007,09:45,1425.75,1425.75,1425.50,1425.50,1,10,11.00
11/22/2007,09:46,1425.75,1425.75,1425.50,1425.50,3,39,42.00
11/22/2007,09:47,1425.50,1425.50,1425.00,1425.00,28,244,272.00
11/22/2007,09:48,1425.00,1425.25,1424.50,1424.75,19,48,67.00
11/22/2007,09:49,1424.75,1425.25,1424.75,1425.00,30,2,32.00
11/22/2007,09:50,1425.00,1425.00,1425.00,1425.00,0,3,3.00
11/22/2007,09:51,1425.00,1425.00,1425.00,1425.00,0,41,41.00
11/22/2007,09:52,1425.00,1425.25,1425.00,1425.25,1,29,30.00
11/22/2007,09:53,1425.00,1425.00,1424.75,1424.75,2,98,100.00
11/22/2007,09:54,1424.75,1425.00,1424.75,1424.75,20,64,84.00
11/22/2007,09:55,1425.00,1425.00,1424.75,1425.00,91,1,92.00
11/22/2007,09:56,1425.00,1425.00,1424.00,1424.25,17,163,180.00
11/22/2007,09:57,1424.25,1424.25,1423.50,1423.75,51,147,198.00
11/22/2007,09:58,1424.00,1424.50,1424.00,1424.25,44,1,45.00
11/22/2007,09:59,1424.25,1424.50,1424.25,1424.50,1,20,21.00
11/22/2007,10:00,1424.50,1424.50,1424.25,1424.25,9,34,43.00
11/22/2007,10:01,1424.25,1424.50,1424.25,1424.50,29,3,32.00
11/22/2007,10:02,1424.25,1424.75,1424.25,1424.50,19,37,56.00
11/22/2007,10:03,1424.25,1424.50,1424.25,1424.50,12,11,23.00
11/22/2007,10:04,1424.50,1424.75,1424.50,1424.75,46,0,46.00
11/22/2007,10:05,1424.75,1425.50,1424.75,1425.00,157,1,158.00
11/22/2007,10:06,1425.25,1425.50,1425.25,1425.50,52,11,63.00
11/22/2007,10:07,1425.25,1425.50,1425.00,1425.00,67,55,122.00
11/22/2007,10:08,1425.00,1425.00,1424.50,1424.50,20,96,116.00
11/22/2007,10:09,1425.00,1425.25,1424.50,1425.00,158,9,167.00
11/22/2007,10:10,1425.25,1425.25,1424.75,1425.25,13,22,35.00
11/22/2007,10:11,1425.25,1425.25,1425.00,1425.00,1,49,50.00
11/22/2007,10:12,1425.00,1425.25,1425.00,1425.25,12,106,118.00
11/22/2007,10:13,1425.25,1425.25,1424.75,1425.25,89,300,389.00
11/22/2007,10:14,1425.00,1425.00,1424.75,1425.00,14,47,61.00
11/22/2007,10:15,1425.00,1425.00,1424.75,1424.75,205,7,212.00
11/22/2007,10:16,1424.75,1424.75,1424.50,1424.50,0,121,121.00
11/22/2007,10:17,1424.50,1424.75,1423.75,1424.00,6,174,180.00
11/22/2007,10:18,1424.00,1424.00,1423.75,1423.75,19,273,292.00
11/22/2007,10:19,1423.75,1424.00,1423.75,1423.75,3,18,21.00
11/22/2007,10:20,1423.75,1423.75,1423.25,1423.25,22,262,284.00
11/22/2007,10:21,1423.25,1423.25,1423.00,1423.25,8,151,159.00
11/22/2007,10:22,1423.25,1423.50,1423.25,1423.25,27,34,61.00
11/22/2007,10:23,1423.00,1423.25,1422.75,1422.75,18,373,391.00
11/22/2007,10:24,1422.75,1422.75,1422.50,1422.75,18,66,84.00
11/22/2007,10:25,1422.75,1422.75,1422.25,1422.50,140,235,375.00
11/22/2007,10:26,1422.50,1423.00,1422.25,1422.50,119,38,157.00
11/22/2007,10:27,1422.50,1423.50,1422.50,1423.50,333,126,459.00
11/22/2007,10:28,1423.50,1425.00,1423.00,1424.75,252,313,565.00
11/22/2007,10:29,1425.00,1425.50,1424.75,1425.25,354,145,499.00
11/22/2007,10:30,1425.50,1426.25,1425.00,1425.75,412,200,612.00
11/22/2007,17:01,1425.50,1425.50,1425.00,1425.25,2,207,209.00
11/22/2007,17:02,1425.25,1425.50,1425.25,1425.25,1,8,9.00
11/22/2007,17:03,1425.50,1425.50,1425.25,1425.25,1,6,7.00
11/22/2007,17:04,1425.25,1425.25,1425.00,1425.00,0,4,4.00
11/22/2007,17:05,1425.00,1425.25,1425.00,1425.25,5,1,6.00
11/22/2007,17:06,1425.50,1425.75,1425.50,1425.75,173,5,178.00
11/22/2007,17:07,1425.75,1425.75,1425.50,1425.50,5,17,22.00
11/22/2007,17:08,1425.25,1425.25,1425.00,1425.00,0,89,89.00
11/22/2007,17:09,1425.25,1425.25,1425.25,1425.25,3,0,3.00
11/22/2007,17:11,1425.25,1425.25,1425.00,1425.00,2,1,3.00
11/22/2007,17:12,1425.00,1425.25,1425.00,1425.00,1,164,165.00
11/22/2007,17:13,1425.00,1425.00,1425.00,1425.00,0,10,10.00
11/22/2007,17:14,1425.00,1425.00,1425.00,1425.00,0,1,1.00
11/22/2007,17:16,1425.00,1425.00,1425.00,1425.00,0,3,3.00
11/22/2007,17:17,1425.00,1425.00,1424.75,1424.75,0,3,3.00
11/22/2007,17:18,1424.75,1425.25,1424.75,1425.25,7,5,12.00
11/22/2007,17:19,1425.25,1425.75,1425.25,1425.75,6,0,6.00
11/22/2007,17:20,1425.75,1425.75,1425.50,1425.75,26,1,27.00
11/22/2007,17:21,1426.00,1426.25,1426.00,1426.00,66,5,71.00
11/22/2007,17:22,1426.00,1426.00,1426.00,1426.00,0,1,1.00
11/22/2007,17:23,1426.00,1426.00,1426.00,1426.00,0,1,1.00
11/22/2007,17:25,1425.75,1426.00,1425.75,1426.00,9,1,10.00
11/22/2007,17:26,1426.25,1426.75,1426.25,1426.50,35,2,37.00
11/22/2007,17:27,1426.75,1426.75,1426.50,1426.50,67,1,68.00
11/22/2007,17:28,1426.50,1426.50,1426.50,1426.50,0,2,2.00
11/22/2007,17:29,1426.50,1426.75,1426.50,1426.75,1,6,7.00
11/22/2007,17:30,1426.25,1426.25,1426.25,1426.25,0,63,63.00
11/22/2007,17:31,1426.00,1426.00,1426.00,1426.00,0,1,1.00
11/22/2007,17:32,1426.25,1426.25,1426.25,1426.25,7,0,7.00
11/22/2007,17:33,1426.25,1426.50,1426.25,1426.50,21,0,21.00
11/22/2007,17:34,1426.25,1426.50,1426.25,1426.25,1,2,3.00
11/22/2007,17:38,1426.50,1426.50,1426.25,1426.25,1,102,103.00
11/22/2007,17:40,1426.25,1426.25,1426.25,1426.25,0,6,6.00
11/22/2007,17:42,1426.25,1426.25,1426.25,1426.25,0,1,1.00
11/22/2007,17:43,1426.25,1426.25,1426.25,1426.25,0,15,15.00
11/22/2007,17:45,1426.25,1426.25,1426.25,1426.25,0,9,9.00
11/22/2007,17:46,1426.00,1426.00,1426.00,1426.00,0,44,44.00
11/22/2007,17:47,1425.75,1425.75,1425.75,1425.75,0,5,5.00
11/22/2007,17:48,1425.75,1425.75,1425.75,1425.75,0,2,2.00
11/22/2007,17:49,1426.00,1426.00,1426.00,1426.00,3,0,3.00
11/22/2007,17:50,1426.00,1426.00,1425.75,1425.75,25,80,105.00
11/22/2007,17:51,1425.75,1426.25,1425.75,1426.00,10,13,23.00
11/22/2007,17:52,1426.00,1426.00,1426.00,1426.00,0,1,1.00
11/22/2007,17:54,1426.00,1426.00,1425.50,1425.50,0,36,36.00
11/22/2007,17:55,1425.50,1425.75,1425.50,1425.50,50,4,54.00
11/22/2007,17:57,1425.50,1425.50,1425.50,1425.50,0,1,1.00
11/22/2007,17:58,1425.50,1425.50,1425.50,1425.50,0,1,1.00
11/22/2007,18:00,1425.25,1425.25,1425.25,1425.25,0,3,3.00
11/22/2007,18:01,1425.50,1425.50,1425.50,1425.50,48,0,48.00
11/22/2007,18:02,1425.50,1425.50,1425.50,1425.50,16,0,16.00
11/22/2007,18:03,1425.25,1425.50,1425.25,1425.50,3,10,13.00
11/22/2007,18:04,1425.25,1425.25,1425.25,1425.25,0,40,40.00
11/22/2007,18:05,1425.50,1425.50,1425.50,1425.50,45,0,45.00
11/22/2007,18:06,1425.50,1426.00,1425.25,1426.00,24,1,25.00
11/22/2007,18:07,1426.00,1426.00,1426.00,1426.00,14,0,14.00
11/22/2007,18:09,1426.25,1426.25,1426.25,1426.25,3,0,3.00
11/22/2007,18:10,1426.25,1426.25,1426.25,1426.25,11,0,11.00
11/22/2007,18:11,1426.25,1426.25,1426.25,1426.25,1,0,1.00
11/22/2007,18:12,1426.50,1426.50,1426.50,1426.50,5,0,5.00
11/22/2007,18:13,1426.25,1426.25,1426.25,1426.25,0,5,5.00
11/22/2007,18:14,1426.50,1427.00,1426.50,1427.00,103,0,103.00
11/22/2007,18:15,1427.00,1427.00,1427.00,1427.00,1,0,1.00
11/22/2007,18:16,1426.75,1427.00,1426.50,1427.00,79,70,149.00
11/22/2007,18:17,1426.75,1427.50,1426.75,1427.50,73,1,74.00
11/22/2007,18:18,1427.25,1427.50,1427.25,1427.50,55,2,57.00
11/22/2007,18:19,1427.50,1427.75,1427.50,1427.75,131,0,131.00
11/22/2007,18:20,1427.50,1427.50,1427.50,1427.50,0,15,15.00
11/22/2007,18:21,1427.50,1427.50,1427.25,1427.25,1,107,108.00
11/22/2007,18:22,1427.50,1427.50,1427.25,1427.25,1,4,5.00
11/22/2007,18:23,1427.25,1427.50,1427.25,1427.50,50,104,154.00
11/22/2007,18:24,1427.25,1427.25,1427.25,1427.25,0,25,25.00
11/22/2007,18:25,1427.00,1427.25,1427.00,1427.25,48,1,49.00
11/22/2007,18:27,1427.25,1427.25,1427.25,1427.25,2,0,2.00
11/22/2007,18:28,1427.25,1427.25,1427.25,1427.25,2,0,2.00
11/22/2007,18:29,1427.25,1427.25,1427.25,1427.25,3,0,3.00
11/22/2007,18:31,1427.50,1427.50,1427.25,1427.25,11,2,13.00
11/22/2007,18:32,1427.50,1427.75,1427.50,1427.50,80,1,81.00
11/22/2007,18:33,1427.50,1427.50,1427.50,1427.50,0,24,24.00
11/22/2007,18:34,1427.50,1427.50,1427.50,1427.50,0,21,21.00
11/22/2007,18:35,1427.75,1427.75,1427.75,1427.75,1,0,1.00
11/22/2007,18:36,1427.50,1427.50,1427.50,1427.50,0,2,2.00
11/22/2007,18:38,1427.50,1427.50,1427.50,1427.50,0,21,21.00
11/22/2007,18:39,1427.50,1427.50,1427.50,1427.50,0,11,11.00
11/22/2007,18:40,1427.50,1427.50,1427.50,1427.50,0,4,4.00
11/22/2007,18:41,1427.75,1427.75,1427.75,1427.75,89,0,89.00
11/22/2007,18:42,1427.75,1427.75,1427.50,1427.50,159,10,169.00
11/22/2007,18:43,1427.50,1427.75,1427.50,1427.75,5,2,7.00
11/22/2007,18:44,1427.75,1427.75,1427.50,1427.50,41,40,81.00
11/22/2007,18:45,1427.75,1427.75,1427.75,1427.75,125,0,125.00
11/22/2007,18:46,1427.75,1427.75,1427.50,1427.75,17,5,22.00
11/22/2007,18:47,1427.75,1427.75,1427.75,1427.75,4,0,4.00
11/22/2007,18:48,1427.75,1427.75,1427.50,1427.50,1,10,11.00
11/22/2007,18:49,1427.75,1428.00,1427.75,1428.00,240,0,240.00
11/22/2007,18:50,1428.25,1428.25,1428.00,1428.00,25,29,54.00
11/22/2007,18:51,1428.00,1428.00,1428.00,1428.00,0,10,10.00
11/22/2007,18:52,1428.00,1428.00,1428.00,1428.00,0,15,15.00
11/22/2007,18:53,1428.00,1428.00,1428.00,1428.00,0,2,2.00
11/22/2007,18:54,1427.75,1427.75,1427.75,1427.75,0,30,30.00
11/22/2007,18:55,1427.75,1427.75,1427.75,1427.75,0,7,7.00
11/22/2007,18:56,1427.75,1428.00,1427.75,1428.00,9,17,26.00
11/22/2007,18:57,1427.75,1427.75,1427.50,1427.50,0,8,8.00
11/22/2007,18:58,1427.75,1428.00,1427.75,1428.00,39,0,39.00
11/22/2007,19:00,1427.75,1427.75,1427.75,1427.75,0,23,23.00
11/22/2007,19:01,1427.50,1427.50,1427.50,1427.50,0,31,31.00
11/22/2007,19:02,1427.50,1427.75,1427.50,1427.75,1,1,2.00
11/22/2007,19:03,1427.75,1427.75,1427.50,1427.50,1,2,3.00
11/22/2007,19:04,1427.50,1427.50,1427.50,1427.50,0,7,7.00
11/22/2007,19:05,1427.50,1427.50,1427.50,1427.50,0,4,4.00
11/22/2007,19:06,1427.25,1427.25,1427.25,1427.25,0,22,22.00
11/22/2007,19:07,1427.25,1427.25,1427.25,1427.25,0,1,1.00
11/22/2007,19:08,1427.50,1427.50,1427.50,1427.50,4,0,4.00
11/22/2007,19:09,1427.50,1427.50,1427.50,1427.50,2,0,2.00
11/22/2007,19:10,1427.50,1427.50,1427.50,1427.50,2,0,2.00
11/22/2007,19:12,1427.25,1427.25,1427.25,1427.25,0,5,5.00
11/22/2007,19:13,1427.25,1427.25,1427.25,1427.25,0,1,1.00
11/22/2007,19:15,1427.25,1427.25,1427.25,1427.25,0,25,25.00
11/22/2007,19:16,1427.25,1427.25,1426.75,1427.00,1,17,18.00
11/22/2007,19:17,1427.00,1427.00,1427.00,1427.00,2,0,2.00
11/22/2007,19:18,1426.75,1427.25,1426.75,1426.75,1,4,5.00
11/22/2007,19:21,1426.75,1426.75,1426.75,1426.75,0,40,40.00
11/22/2007,19:22,1426.50,1426.50,1426.50,1426.50,0,58,58.00
11/22/2007,19:23,1426.50,1426.50,1426.50,1426.50,0,8,8.00
11/22/2007,19:25,1426.25,1426.50,1426.25,1426.50,2,2,4.00
11/22/2007,19:26,1426.25,1426.50,1426.25,1426.50,20,33,53.00
11/22/2007,19:27,1426.50,1426.50,1426.50,1426.50,46,0,46.00
11/22/2007,19:28,1426.50,1426.50,1426.50,1426.50,28,0,28.00
11/22/2007,19:29,1426.75,1426.75,1426.75,1426.75,6,0,6.00
11/22/2007,19:30,1426.50,1426.50,1426.50,1426.50,0,3,3.00
11/22/2007,19:31,1426.75,1426.75,1426.75,1426.75,2,0,2.00
11/22/2007,19:32,1426.50,1426.75,1426.25,1426.75,2,3,5.00
11/22/2007,19:33,1426.50,1426.50,1426.50,1426.50,0,1,1.00
11/22/2007,19:34,1426.25,1426.25,1426.25,1426.25,0,3,3.00
11/22/2007,19:35,1426.25,1426.25,1425.75,1425.75,1,300,301.00
11/22/2007,19:36,1425.75,1425.75,1425.75,1425.75,0,6,6.00
11/22/2007,19:37,1426.00,1426.00,1425.75,1425.75,37,2,39.00
11/22/2007,19:38,1425.75,1426.00,1425.75,1425.75,14,52,66.00
11/22/2007,19:39,1425.75,1425.75,1425.75,1425.75,0,3,3.00
11/22/2007,19:40,1426.00,1426.25,1426.00,1426.25,7,0,7.00
11/22/2007,19:41,1426.25,1426.25,1426.00,1426.00,5,1,6.00
11/22/2007,19:42,1426.25,1426.25,1426.25,1426.25,66,0,66.00
11/22/2007,19:44,1426.25,1426.25,1426.25,1426.25,10,0,10.00
11/22/2007,19:45,1426.25,1426.50,1426.25,1426.50,7,0,7.00
11/22/2007,19:46,1426.50,1426.50,1426.50,1426.50,11,0,11.00
11/22/2007,19:47,1426.50,1426.50,1426.50,1426.50,2,0,2.00
11/22/2007,19:49,1426.25,1426.25,1426.00,1426.00,0,22,22.00
11/22/2007,19:50,1426.00,1426.00,1426.00,1426.00,0,6,6.00
11/22/2007,19:51,1426.00,1426.00,1425.75,1425.75,0,10,10.00
11/22/2007,19:52,1425.75,1425.75,1425.75,1425.75,0,3,3.00
11/22/2007,19:53,1425.75,1425.75,1425.50,1425.50,0,24,24.00
11/22/2007,19:54,1425.50,1425.50,1425.25,1425.25,0,101,101.00
11/22/2007,19:55,1425.50,1425.50,1425.25,1425.25,27,117,144.00
11/22/2007,19:56,1425.25,1425.25,1425.25,1425.25,0,8,8.00
11/22/2007,19:57,1425.00,1425.00,1425.00,1425.00,0,4,4.00
11/22/2007,19:58,1425.00,1425.50,1425.00,1425.50,27,21,48.00
11/22/2007,19:59,1425.50,1425.50,1425.50,1425.50,10,0,10.00
11/22/2007,20:00,1425.50,1425.50,1425.00,1425.00,4,74,78.00
11/22/2007,20:01,1425.00,1425.50,1425.00,1425.25,12,4,16.00
11/22/2007,20:02,1425.50,1425.75,1425.00,1425.00,15,36,51.00
11/22/2007,20:03,1425.25,1425.50,1425.25,1425.50,11,0,11.00
11/22/2007,20:05,1425.50,1425.75,1425.50,1425.50,2,3,5.00
11/22/2007,20:06,1425.50,1425.50,1425.50,1425.50,0,3,3.00
11/22/2007,20:07,1425.75,1425.75,1425.50,1425.50,8,20,28.00
11/22/2007,20:08,1425.75,1425.75,1425.75,1425.75,7,0,7.00
11/22/2007,20:09,1426.00,1426.00,1426.00,1426.00,8,0,8.00
11/22/2007,20:10,1426.00,1426.00,1426.00,1426.00,1,0,1.00
11/22/2007,20:11,1426.00,1426.00,1426.00,1426.00,1,0,1.00
11/22/2007,20:12,1426.25,1426.25,1426.25,1426.25,15,0,15.00
11/22/2007,20:13,1426.50,1426.50,1426.25,1426.50,22,3,25.00
11/22/2007,20:14,1426.50,1426.50,1426.50,1426.50,18,0,18.00
11/22/2007,20:15,1426.50,1426.50,1426.50,1426.50,20,0,20.00
11/22/2007,20:16,1426.25,1426.25,1426.25,1426.25,0,2,2.00
11/22/2007,20:17,1426.25,1426.50,1426.25,1426.25,4,4,8.00
11/22/2007,20:18,1426.50,1426.50,1426.50,1426.50,4,0,4.00
11/22/2007,20:19,1426.50,1426.50,1426.50,1426.50,10,0,10.00
11/22/2007,20:20,1426.50,1426.50,1426.50,1426.50,1,0,1.00
11/22/2007,20:21,1426.50,1426.50,1426.50,1426.50,1,0,1.00
11/22/2007,20:22,1426.50,1426.75,1426.50,1426.75,5,0,5.00
11/22/2007,20:23,1426.75,1426.75,1426.50,1426.75,16,17,33.00
11/22/2007,20:24,1426.50,1426.75,1426.50,1426.75,55,35,90.00
11/22/2007,20:25,1426.75,1426.75,1426.75,1426.75,18,0,18.00
11/22/2007,20:26,1426.75,1426.75,1426.75,1426.75,35,0,35.00
11/22/2007,20:28,1426.75,1427.00,1426.75,1427.00,23,0,23.00
11/22/2007,20:29,1426.75,1427.25,1426.75,1427.25,5,1,6.00
11/22/2007,20:30,1427.25,1427.25,1427.00,1427.00,1,9,10.00
11/22/2007,20:31,1427.00,1427.00,1427.00,1427.00,0,3,3.00
11/22/2007,20:32,1427.00,1427.00,1427.00,1427.00,0,10,10.00
11/22/2007,20:33,1427.00,1427.00,1427.00,1427.00,0,16,16.00
11/22/2007,20:34,1426.75,1426.75,1426.75,1426.75,0,16,16.00
11/22/2007,20:35,1426.75,1426.75,1426.50,1426.50,0,11,11.00
11/22/2007,20:36,1426.50,1426.50,1426.50,1426.50,0,1,1.00
11/22/2007,20:37,1426.50,1426.50,1426.50,1426.50,0,6,6.00
11/22/2007,20:38,1426.25,1426.25,1425.75,1426.00,6,38,44.00
11/22/2007,20:39,1426.00,1426.00,1425.75,1425.75,29,79,108.00
11/22/2007,20:41,1425.75,1426.00,1425.75,1426.00,10,3,13.00
11/22/2007,20:42,1426.00,1426.25,1425.75,1426.00,16,5,21.00
11/22/2007,20:43,1426.00,1426.00,1426.00,1426.00,39,0,39.00
11/22/2007,20:44,1426.00,1426.00,1426.00,1426.00,12,0,12.00
11/22/2007,20:45,1426.00,1426.00,1425.75,1426.00,58,1,59.00
11/22/2007,20:46,1426.00,1426.00,1425.25,1425.50,89,82,171.00
11/22/2007,20:47,1425.25,1425.50,1425.25,1425.25,5,11,16.00
11/22/2007,20:48,1425.25,1425.25,1425.25,1425.25,0,1,1.00
11/22/2007,20:49,1425.50,1425.50,1425.50,1425.50,3,0,3.00
11/22/2007,20:50,1425.50,1425.50,1425.50,1425.50,3,0,3.00
11/22/2007,20:51,1425.50,1425.50,1425.50,1425.50,19,0,19.00
11/22/2007,20:52,1425.75,1425.75,1425.75,1425.75,19,0,19.00
11/22/2007,20:53,1425.75,1425.75,1425.50,1425.75,11,18,29.00
11/22/2007,20:54,1426.00,1426.00,1425.75,1425.75,2,28,30.00
11/22/2007,20:55,1426.00,1426.00,1425.75,1425.75,1,18,19.00
11/22/2007,20:56,1426.00,1426.00,1426.00,1426.00,2,0,2.00
11/22/2007,20:57,1426.00,1426.00,1426.00,1426.00,2,0,2.00
11/22/2007,20:58,1426.00,1426.00,1426.00,1426.00,48,0,48.00
11/22/2007,20:59,1426.00,1426.25,1426.00,1426.25,39,0,39.00
11/22/2007,21:00,1426.25,1426.25,1426.25,1426.25,1,0,1.00
11/22/2007,21:01,1426.25,1426.50,1426.25,1426.50,17,0,17.00
11/22/2007,21:02,1426.50,1426.50,1426.50,1426.50,2,0,2.00
11/22/2007,21:03,1426.75,1426.75,1426.50,1426.50,2,1,3.00
11/22/2007,21:04,1426.50,1426.50,1426.50,1426.50,0,1,1.00
11/22/2007,21:06,1426.75,1426.75,1426.75,1426.75,10,0,10.00
11/22/2007,21:07,1426.75,1426.75,1426.75,1426.75,1,0,1.00
11/22/2007,21:08,1426.50,1426.50,1426.50,1426.50,0,1,1.00
11/22/2007,21:09,1426.50,1426.50,1426.50,1426.50,0,6,6.00
11/22/2007,21:11,1426.50,1426.50,1426.00,1426.00,0,51,51.00
11/22/2007,21:12,1426.00,1426.00,1425.75,1425.75,0,28,28.00
11/22/2007,21:13,1425.75,1425.75,1425.50,1425.50,0,4,4.00
11/22/2007,21:14,1425.50,1425.75,1425.50,1425.75,13,7,20.00
11/22/2007,21:15,1425.75,1425.75,1425.50,1425.75,31,4,35.00
11/22/2007,21:16,1425.75,1425.75,1425.50,1425.50,10,42,52.00
11/22/2007,21:17,1425.50,1425.50,1425.50,1425.50,0,50,50.00
11/22/2007,21:18,1425.50,1425.50,1425.25,1425.25,0,14,14.00
11/22/2007,21:19,1425.50,1425.50,1425.25,1425.25,1,2,3.00
11/22/2007,21:20,1425.50,1425.50,1425.25,1425.25,3,3,6.00
11/22/2007,21:21,1425.25,1425.50,1425.25,1425.50,2,11,13.00
11/22/2007,21:22,1425.50,1425.50,1425.50,1425.50,33,0,33.00
11/22/2007,21:23,1425.25,1425.25,1425.00,1425.25,3,99,102.00
11/22/2007,21:24,1425.25,1425.25,1425.00,1425.00,1,2,3.00
11/22/2007,21:25,1425.25,1425.50,1425.00,1425.50,5,2,7.00
11/22/2007,21:26,1425.50,1425.50,1425.50,1425.50,1,0,1.00
11/22/2007,21:27,1425.50,1425.50,1425.50,1425.50,5,0,5.00
11/22/2007,21:29,1425.50,1425.75,1425.50,1425.50,37,6,43.00
11/22/2007,21:30,1425.50,1425.50,1425.50,1425.50,0,19,19.00
11/22/2007,21:31,1425.75,1426.00,1425.50,1425.50,100,1,101.00
11/22/2007,21:32,1425.50,1426.00,1425.50,1426.00,6,1,7.00
11/22/2007,21:33,1425.25,1425.25,1425.25,1425.25,0,1,1.00
11/22/2007,21:35,1425.50,1425.50,1425.50,1425.50,1,0,1.00
11/22/2007,21:39,1425.50,1425.50,1425.25,1425.25,7,10,17.00
11/22/2007,21:40,1425.25,1425.25,1425.00,1425.00,0,155,155.00
11/22/2007,21:41,1425.00,1425.00,1425.00,1425.00,0,4,4.00
11/22/2007,21:42,1425.00,1425.00,1425.00,1425.00,0,17,17.00
11/22/2007,21:43,1425.00,1425.00,1424.75,1424.75,0,209,209.00
11/22/2007,21:44,1424.75,1424.75,1424.50,1424.75,11,167,178.00
11/22/2007,21:45,1424.75,1424.75,1424.50,1424.50,1,8,9.00
11/22/2007,21:46,1424.50,1424.75,1424.50,1424.50,6,4,10.00
11/22/2007,21:47,1424.50,1424.50,1424.50,1424.50,0,16,16.00
11/22/2007,21:48,1424.75,1424.75,1424.75,1424.75,6,0,6.00
11/22/2007,21:49,1424.75,1424.75,1424.50,1424.50,11,1,12.00
11/22/2007,21:50,1424.75,1424.75,1424.50,1424.50,1,4,5.00
11/22/2007,21:51,1424.50,1424.50,1424.50,1424.50,0,11,11.00
11/22/2007,21:52,1424.75,1424.75,1424.75,1424.75,5,0,5.00
11/22/2007,21:53,1424.75,1424.75,1424.75,1424.75,2,0,2.00
11/22/2007,21:54,1424.75,1425.00,1424.75,1425.00,133,0,133.00
11/22/2007,21:55,1424.75,1426.00,1424.75,1425.50,96,12,108.00
11/22/2007,21:56,1425.50,1425.50,1424.75,1424.75,1,42,43.00
11/22/2007,21:57,1424.75,1424.75,1424.25,1424.50,5,48,53.00
11/22/2007,21:58,1424.50,1424.50,1424.25,1424.25,1,1,2.00
11/22/2007,21:59,1424.50,1424.75,1424.50,1424.75,68,0,68.00
11/22/2007,22:00,1424.75,1424.75,1424.75,1424.75,21,0,21.00
11/22/2007,22:01,1424.50,1424.50,1424.50,1424.50,0,2,2.00
11/22/2007,22:02,1424.75,1424.75,1424.75,1424.75,3,0,3.00
11/22/2007,22:04,1424.50,1424.75,1424.50,1424.75,5,2,7.00
11/22/2007,22:06,1424.50,1424.50,1424.50,1424.50,0,3,3.00
11/22/2007,22:07,1424.75,1425.00,1424.75,1425.00,23,0,23.00
11/22/2007,22:08,1425.00,1425.00,1424.50,1424.50,2,5,7.00
11/22/2007,22:10,1425.00,1425.00,1424.75,1424.75,1,1,2.00
11/22/2007,22:12,1424.75,1424.75,1424.75,1424.75,0,10,10.00
11/22/2007,22:13,1424.75,1424.75,1424.75,1424.75,0,7,7.00
11/22/2007,22:14,1424.75,1424.75,1424.75,1424.75,0,3,3.00
11/22/2007,22:15,1425.00,1425.00,1425.00,1425.00,22,0,22.00
11/22/2007,22:16,1425.00,1425.25,1425.00,1425.00,2,19,21.00
11/22/2007,22:19,1425.00,1425.00,1425.00,1425.00,0,2,2.00
11/22/2007,22:20,1424.75,1424.75,1424.75,1424.75,0,1,1.00
11/22/2007,22:21,1424.75,1424.75,1424.50,1424.50,0,17,17.00
11/22/2007,22:22,1424.25,1424.25,1424.25,1424.25,0,103,103.00
11/22/2007,22:23,1424.25,1424.50,1424.25,1424.50,2,6,8.00
11/22/2007,22:24,1424.50,1424.50,1424.50,1424.50,5,0,5.00
11/22/2007,22:25,1424.50,1424.50,1424.25,1424.25,2,11,13.00
11/22/2007,22:26,1424.25,1424.25,1424.25,1424.25,0,61,61.00
11/22/2007,22:27,1424.00,1424.00,1424.00,1424.00,0,122,122.00
11/22/2007,22:29,1424.00,1424.00,1424.00,1424.00,0,3,3.00
11/22/2007,22:30,1424.00,1424.00,1423.75,1423.75,0,20,20.00
11/22/2007,22:31,1423.75,1424.00,1423.75,1424.00,19,6,25.00
11/22/2007,22:32,1424.00,1424.50,1424.00,1424.00,42,40,82.00
11/22/2007,22:33,1424.00,1424.00,1424.00,1424.00,0,1,1.00
11/22/2007,22:34,1423.75,1423.75,1423.50,1423.50,0,92,92.00
11/22/2007,22:35,1423.50,1423.50,1423.50,1423.50,0,21,21.00
11/22/2007,22:36,1423.25,1423.50,1423.25,1423.50,143,9,152.00
11/22/2007,22:37,1423.50,1423.75,1423.50,1423.75,9,0,9.00
11/22/2007,22:38,1423.75,1424.00,1423.75,1424.00,18,0,18.00
11/22/2007,22:39,1424.00,1424.00,1423.75,1423.75,2,10,12.00
11/22/2007,22:40,1423.75,1424.00,1423.50,1423.50,2,32,34.00
11/22/2007,22:42,1423.75,1423.75,1423.50,1423.50,5,12,17.00
11/22/2007,22:43,1423.50,1423.50,1423.25,1423.50,8,93,101.00
11/22/2007,22:46,1423.50,1423.50,1423.50,1423.50,3,0,3.00
11/22/2007,22:48,1423.50,1423.75,1423.50,1423.75,3,0,3.00
11/22/2007,22:49,1423.50,1423.50,1423.25,1423.25,0,6,6.00
11/22/2007,22:50,1423.25,1423.25,1422.25,1422.75,11,575,586.00
11/22/2007,22:51,1423.00,1423.00,1422.75,1422.75,8,2,10.00
11/22/2007,22:52,1422.75,1422.75,1422.25,1422.25,0,28,28.00
11/22/2007,22:53,1422.25,1422.25,1422.00,1422.00,2,59,61.00
11/22/2007,22:54,1422.25,1422.25,1422.25,1422.25,2,0,2.00
11/22/2007,22:55,1422.25,1422.25,1422.25,1422.25,12,0,12.00
11/22/2007,22:57,1422.25,1422.25,1422.25,1422.25,24,0,24.00
11/22/2007,22:58,1422.25,1422.25,1422.25,1422.25,1,0,1.00
11/22/2007,22:59,1422.25,1422.25,1422.25,1422.25,5,0,5.00
11/22/2007,23:00,1422.25,1422.25,1422.25,1422.25,9,0,9.00
11/22/2007,23:01,1422.00,1422.00,1422.00,1422.00,0,10,10.00
11/22/2007,23:02,1422.25,1422.25,1422.25,1422.25,12,0,12.00
11/22/2007,23:03,1422.25,1422.25,1422.00,1422.25,7,3,10.00
11/22/2007,23:04,1422.25,1422.50,1422.25,1422.50,14,0,14.00
11/22/2007,23:05,1422.50,1422.50,1422.50,1422.50,21,0,21.00
11/22/2007,23:06,1422.50,1422.50,1422.25,1422.50,4,2,6.00
11/22/2007,23:08,1422.50,1422.50,1422.50,1422.50,2,0,2.00
11/22/2007,23:09,1422.50,1423.25,1422.50,1423.00,50,5,55.00
11/22/2007,23:10,1423.00,1423.00,1423.00,1423.00,0,21,21.00
11/22/2007,23:11,1423.00,1423.00,1423.00,1423.00,0,13,13.00
11/22/2007,23:12,1423.25,1423.25,1423.25,1423.25,2,0,2.00
11/22/2007,23:13,1423.25,1423.25,1423.25,1423.25,22,0,22.00
11/22/2007,23:14,1423.25,1423.50,1423.25,1423.50,27,0,27.00
11/22/2007,23:15,1423.50,1423.50,1423.50,1423.50,2,0,2.00
11/22/2007,23:17,1423.50,1423.50,1423.25,1423.50,9,2,11.00
11/22/2007,23:18,1423.50,1423.50,1423.00,1423.00,2,16,18.00
11/22/2007,23:20,1423.00,1423.00,1422.75,1423.00,3,3,6.00
11/22/2007,23:21,1423.00,1423.00,1423.00,1423.00,1,0,1.00
11/22/2007,23:23,1423.00,1423.00,1423.00,1423.00,1,0,1.00
11/22/2007,23:24,1423.00,1423.00,1423.00,1423.00,8,0,8.00
11/22/2007,23:25,1422.75,1422.75,1422.75,1422.75,0,1,1.00
11/22/2007,23:27,1423.00,1423.00,1422.75,1422.75,1,2,3.00
11/22/2007,23:28,1423.25,1423.25,1423.25,1423.25,2,0,2.00
11/22/2007,23:30,1423.25,1423.75,1423.25,1423.75,19,0,19.00
11/22/2007,23:31,1423.75,1423.75,1423.50,1423.50,2,2,4.00
11/22/2007,23:32,1423.50,1424.50,1423.50,1424.25,131,4,135.00
11/22/2007,23:33,1424.25,1424.25,1424.00,1424.25,2,6,8.00
11/22/2007,23:34,1424.00,1424.25,1424.00,1424.25,4,1,5.00
11/22/2007,23:35,1424.00,1424.25,1424.00,1424.25,1,1,2.00
11/22/2007,23:36,1424.25,1424.25,1424.25,1424.25,2,0,2.00
11/22/2007,23:37,1424.25,1424.25,1424.25,1424.25,2,0,2.00
11/22/2007,23:38,1424.00,1424.25,1424.00,1424.25,27,6,33.00
11/22/2007,23:39,1424.25,1424.50,1424.00,1424.50,23,15,38.00
11/22/2007,23:40,1424.00,1424.00,1424.00,1424.00,0,1,1.00
11/22/2007,23:41,1424.00,1424.00,1424.00,1424.00,0,6,6.00
11/22/2007,23:42,1424.00,1424.00,1423.75,1424.00,10,4,14.00
11/22/2007,23:44,1423.75,1423.75,1423.50,1423.50,0,9,9.00
11/22/2007,23:46,1423.25,1423.25,1423.25,1423.25,0,10,10.00
11/22/2007,23:49,1423.50,1423.50,1423.50,1423.50,6,0,6.00
11/22/2007,23:51,1423.75,1423.75,1423.75,1423.75,4,0,4.00
11/22/2007,23:52,1423.75,1423.75,1423.75,1423.75,2,0,2.00
11/22/2007,23:56,1423.75,1423.75,1423.75,1423.75,1,0,1.00
11/22/2007,23:57,1423.75,1423.75,1423.75,1423.75,1,0,1.00
11/22/2007,23:59,1423.75,1423.75,1423.75,1423.75,2,0,2.00
11/23/2007,00:00,1423.75,1423.75,1423.75,1423.75,1,0,1.00
11/23/2007,00:01,1424.00,1424.50,1424.00,1424.50,15,0,15.00
11/23/2007,00:02,1424.00,1424.00,1424.00,1424.00,0,1,1.00
11/23/2007,00:03,1424.00,1424.25,1424.00,1424.25,2,3,5.00
11/23/2007,00:04,1424.25,1424.25,1424.25,1424.25,1,0,1.00
11/23/2007,00:05,1424.50,1424.50,1424.50,1424.50,5,0,5.00
11/23/2007,00:06,1424.75,1425.00,1424.75,1425.00,26,0,26.00
11/23/2007,00:07,1425.00,1425.00,1425.00,1425.00,2,0,2.00
11/23/2007,00:08,1425.00,1425.00,1425.00,1425.00,5,0,5.00
11/23/2007,00:09,1424.75,1424.75,1424.75,1424.75,0,3,3.00
11/23/2007,00:11,1424.75,1425.50,1424.75,1425.50,81,2,83.00
11/23/2007,00:12,1425.25,1425.50,1425.25,1425.50,9,2,11.00
11/23/2007,00:13,1425.00,1425.00,1424.75,1425.00,2,3,5.00
11/23/2007,00:15,1424.75,1425.00,1424.75,1425.00,10,5,15.00
11/23/2007,00:16,1425.25,1425.25,1425.25,1425.25,5,0,5.00
11/23/2007,00:17,1425.25,1425.25,1425.25,1425.25,3,0,3.00
11/23/2007,00:19,1425.50,1425.50,1425.50,1425.50,2,0,2.00
11/23/2007,00:20,1425.50,1425.50,1425.50,1425.50,2,0,2.00
11/23/2007,00:21,1425.25,1426.00,1425.25,1425.75,53,7,60.00
11/23/2007,00:22,1426.00,1426.00,1426.00,1426.00,3,0,3.00
11/23/2007,00:23,1425.75,1425.75,1425.75,1425.75,0,1,1.00
11/23/2007,00:25,1425.50,1425.50,1425.25,1425.25,0,18,18.00
11/23/2007,00:26,1425.25,1425.25,1425.25,1425.25,0,1,1.00
11/23/2007,00:29,1425.25,1425.25,1424.75,1424.75,0,18,18.00
11/23/2007,00:30,1425.00,1425.00,1425.00,1425.00,16,0,16.00
11/23/2007,00:31,1425.25,1425.25,1425.25,1425.25,2,0,2.00
11/23/2007,00:32,1425.25,1425.25,1425.25,1425.25,16,0,16.00
11/23/2007,00:33,1425.25,1425.25,1425.25,1425.25,2,0,2.00
11/23/2007,00:34,1425.50,1425.50,1425.50,1425.50,5,0,5.00
11/23/2007,00:35,1425.25,1425.25,1425.25,1425.25,0,2,2.00
11/23/2007,00:36,1425.25,1425.25,1425.25,1425.25,0,1,1.00
11/23/2007,00:37,1425.25,1425.25,1425.25,1425.25,0,23,23.00
11/23/2007,00:38,1425.25,1425.25,1425.25,1425.25,0,1,1.00
11/23/2007,00:39,1425.50,1425.50,1425.50,1425.50,6,0,6.00
11/23/2007,00:40,1425.50,1426.00,1425.50,1426.00,11,0,11.00
11/23/2007,00:41,1425.50,1425.50,1425.50,1425.50,0,3,3.00
11/23/2007,00:42,1425.25,1425.25,1425.25,1425.25,0,1,1.00
11/23/2007,00:43,1425.50,1425.50,1425.50,1425.50,35,0,35.00
11/23/2007,00:44,1425.50,1425.50,1425.25,1425.25,1,13,14.00
11/23/2007,00:45,1425.25,1425.25,1425.25,1425.25,0,19,19.00
11/23/2007,00:46,1425.00,1425.75,1425.00,1425.75,45,3,48.00
11/23/2007,00:47,1425.75,1426.00,1425.75,1425.75,7,60,67.00
11/23/2007,00:48,1425.50,1425.50,1425.50,1425.50,0,1,1.00
11/23/2007,00:49,1425.50,1425.50,1425.25,1425.50,20,19,39.00
11/23/2007,00:50,1425.75,1426.00,1425.75,1425.75,112,36,148.00
11/23/2007,00:51,1425.75,1426.00,1425.75,1425.75,39,15,54.00
11/23/2007,00:52,1425.75,1425.75,1425.75,1425.75,0,8,8.00
11/23/2007,00:53,1425.75,1425.75,1425.75,1425.75,0,8,8.00
11/23/2007,00:54,1425.75,1425.75,1425.75,1425.75,0,5,5.00
11/23/2007,00:55,1425.50,1425.50,1425.50,1425.50,0,5,5.00
11/23/2007,00:56,1425.50,1425.50,1425.50,1425.50,0,3,3.00
11/23/2007,00:59,1425.50,1425.50,1425.50,1425.50,0,11,11.00
11/23/2007,01:00,1425.50,1425.50,1425.25,1425.25,0,6,6.00
11/23/2007,01:01,1425.25,1425.50,1424.75,1425.00,5,131,136.00
11/23/2007,01:02,1424.50,1425.25,1424.50,1424.75,107,24,131.00
11/23/2007,01:03,1425.00,1425.00,1424.75,1424.75,50,18,68.00
11/23/2007,01:04,1424.75,1424.75,1424.75,1424.75,0,9,9.00
11/23/2007,01:05,1424.75,1424.75,1424.75,1424.75,0,1,1.00
11/23/2007,01:06,1424.75,1424.75,1424.75,1424.75,0,10,10.00
11/23/2007,01:07,1425.00,1425.00,1424.50,1424.75,7,50,57.00
11/23/2007,01:08,1424.75,1424.75,1424.75,1424.75,2,0,2.00
11/23/2007,01:09,1424.75,1424.75,1424.50,1424.50,10,1,11.00
11/23/2007,01:10,1424.50,1424.50,1424.50,1424.50,0,7,7.00
11/23/2007,01:11,1424.75,1424.75,1424.50,1424.50,1,8,9.00
11/23/2007,01:12,1424.50,1424.50,1424.25,1424.50,1,4,5.00
11/23/2007,01:14,1424.50,1424.50,1424.50,1424.50,5,0,5.00
11/23/2007,01:15,1424.50,1424.50,1424.50,1424.50,9,0,9.00
11/23/2007,01:16,1424.50,1424.75,1424.50,1424.50,4,23,27.00
11/23/2007,01:17,1424.25,1424.25,1424.00,1424.00,0,75,75.00
11/23/2007,01:18,1423.75,1423.75,1423.25,1423.50,1,44,45.00
11/23/2007,01:19,1423.75,1424.00,1423.75,1424.00,45,0,45.00
11/23/2007,01:20,1424.00,1424.00,1424.00,1424.00,3,0,3.00
11/23/2007,01:21,1424.00,1424.00,1424.00,1424.00,7,0,7.00
11/23/2007,01:22,1424.00,1424.00,1423.75,1423.75,32,13,45.00
11/23/2007,01:23,1423.50,1423.75,1423.25,1423.50,36,22,58.00
11/23/2007,01:24,1423.25,1423.75,1423.00,1423.25,4,26,30.00
11/23/2007,01:25,1423.25,1423.75,1423.25,1423.50,13,2,15.00
11/23/2007,01:26,1423.75,1423.75,1423.75,1423.75,2,0,2.00
11/23/2007,01:27,1423.50,1423.75,1423.50,1423.75,9,5,14.00
11/23/2007,01:28,1423.75,1423.75,1423.75,1423.75,13,0,13.00
11/23/2007,01:29,1423.75,1423.75,1423.75,1423.75,20,0,20.00
11/23/2007,01:30,1423.50,1423.50,1423.50,1423.50,0,3,3.00
11/23/2007,01:31,1423.50,1423.75,1423.25,1423.75,4,19,23.00
11/23/2007,01:32,1423.75,1423.75,1423.25,1423.50,4,5,9.00
11/23/2007,01:33,1423.25,1423.25,1423.25,1423.25,0,5,5.00
11/23/2007,01:34,1423.50,1423.75,1423.50,1423.50,11,25,36.00
11/23/2007,01:35,1423.50,1423.50,1422.75,1423.25,9,72,81.00
11/23/2007,01:36,1423.50,1423.50,1423.25,1423.25,45,4,49.00
11/23/2007,01:37,1423.25,1423.75,1423.25,1423.75,24,4,28.00
11/23/2007,01:38,1423.50,1423.50,1423.25,1423.50,1,27,28.00
11/23/2007,01:39,1423.50,1423.50,1423.50,1423.50,16,0,16.00
11/23/2007,01:40,1423.50,1424.00,1423.50,1423.75,73,28,101.00
11/23/2007,01:41,1423.75,1424.50,1423.75,1424.25,17,39,56.00
11/23/2007,01:42,1424.25,1424.25,1424.25,1424.25,0,2,2.00
11/23/2007,01:44,1424.00,1424.00,1423.75,1424.00,15,60,75.00
11/23/2007,01:45,1423.75,1424.00,1423.75,1423.75,1,7,8.00
11/23/2007,01:46,1423.75,1424.00,1423.75,1424.00,1,2,3.00
11/23/2007,01:47,1423.75,1423.75,1423.25,1423.50,7,102,109.00
11/23/2007,01:48,1423.00,1423.25,1423.00,1423.25,24,1,25.00
11/23/2007,01:49,1423.00,1423.00,1423.00,1423.00,0,56,56.00
11/23/2007,01:50,1423.00,1423.25,1423.00,1423.25,6,26,32.00
11/23/2007,01:51,1423.25,1423.50,1423.25,1423.50,66,0,66.00
11/23/2007,01:52,1423.75,1423.75,1423.25,1423.25,4,32,36.00
11/23/2007,01:53,1423.25,1423.25,1423.25,1423.25,0,1,1.00
11/23/2007,01:54,1423.50,1423.50,1423.50,1423.50,11,0,11.00
11/23/2007,01:55,1423.50,1423.50,1423.50,1423.50,1,0,1.00
11/23/2007,01:56,1423.50,1423.75,1423.50,1423.75,55,0,55.00
11/23/2007,01:57,1423.75,1424.00,1423.75,1423.75,47,11,58.00
11/23/2007,01:58,1423.75,1423.75,1423.50,1423.50,0,50,50.00
11/23/2007,01:59,1423.50,1424.00,1423.50,1423.50,61,50,111.00
11/23/2007,02:00,1423.50,1423.50,1423.00,1423.00,0,113,113.00
11/23/2007,02:01,1423.25,1424.00,1422.50,1423.50,157,221,378.00
11/23/2007,02:02,1423.75,1424.50,1423.00,1423.00,270,221,491.00
11/23/2007,02:03,1423.25,1424.00,1423.25,1424.00,178,13,191.00
11/23/2007,02:04,1424.00,1424.75,1424.00,1424.50,115,26,141.00
11/23/2007,02:05,1424.25,1424.50,1424.25,1424.50,13,31,44.00
11/23/2007,02:06,1424.25,1424.75,1424.25,1424.50,31,17,48.00
11/23/2007,02:07,1424.75,1425.50,1424.75,1425.50,152,0,152.00
11/23/2007,02:08,1425.50,1425.75,1425.50,1425.50,14,26,40.00
11/23/2007,02:09,1425.50,1425.75,1425.50,1425.50,61,53,114.00
11/23/2007,02:10,1425.50,1425.75,1425.50,1425.50,40,19,59.00
11/23/2007,02:11,1425.50,1425.75,1425.25,1425.25,23,143,166.00
11/23/2007,02:12,1425.25,1425.50,1424.75,1424.75,45,61,106.00
11/23/2007,02:13,1424.50,1424.50,1424.25,1424.50,2,66,68.00
11/23/2007,02:14,1424.50,1425.50,1424.50,1425.50,157,6,163.00
11/23/2007,02:15,1425.50,1425.50,1424.75,1425.25,29,96,125.00
11/23/2007,02:16,1425.25,1425.75,1425.25,1425.75,160,33,193.00
11/23/2007,02:17,1425.75,1426.00,1425.75,1426.00,227,40,267.00
11/23/2007,02:18,1425.75,1426.00,1425.75,1426.00,763,14,777.00
11/23/2007,02:19,1426.00,1426.50,1426.00,1426.50,305,11,316.00
11/23/2007,02:20,1426.50,1426.75,1426.00,1426.25,32,74,106.00
11/23/2007,02:21,1426.25,1426.75,1426.25,1426.75,137,12,149.00
11/23/2007,02:22,1426.75,1427.50,1426.25,1427.50,288,40,328.00
11/23/2007,02:23,1427.25,1427.25,1427.00,1427.25,75,79,154.00
11/23/2007,02:24,1427.25,1427.50,1427.00,1427.25,64,3,67.00
11/23/2007,02:25,1427.50,1427.50,1427.25,1427.50,20,7,27.00
11/23/2007,02:26,1427.50,1427.75,1427.50,1427.75,43,0,43.00
11/23/2007,02:27,1427.75,1428.50,1427.75,1428.00,411,34,445.00
11/23/2007,02:28,1428.25,1428.75,1428.00,1428.50,425,31,456.00
11/23/2007,02:29,1428.75,1429.25,1428.75,1428.75,795,81,876.00
11/23/2007,02:30,1428.75,1429.25,1428.75,1429.25,162,7,169.00
11/23/2007,02:31,1429.25,1429.50,1429.25,1429.25,343,44,387.00
11/23/2007,02:32,1429.50,1429.75,1428.75,1429.00,109,325,434.00
11/23/2007,02:33,1429.00,1429.50,1429.00,1429.25,111,38,149.00
11/23/2007,02:34,1429.25,1429.75,1429.25,1429.50,132,21,153.00
11/23/2007,02:35,1429.50,1429.75,1429.50,1429.50,197,13,210.00
11/23/2007,02:36,1429.50,1429.75,1429.50,1429.75,118,3,121.00
11/23/2007,02:37,1429.75,1429.75,1429.50,1429.50,306,22,328.00
11/23/2007,02:38,1429.50,1429.75,1429.25,1429.50,58,200,258.00
11/23/2007,02:39,1429.25,1429.50,1429.25,1429.25,5,63,68.00
11/23/2007,02:40,1429.25,1429.50,1429.25,1429.50,327,23,350.00
11/23/2007,02:41,1429.50,1429.75,1429.50,1429.50,27,11,38.00
11/23/2007,02:42,1429.50,1429.75,1429.50,1429.50,17,9,26.00
11/23/2007,02:43,1429.50,1429.75,1429.50,1429.50,29,44,73.00
11/23/2007,02:44,1429.50,1429.75,1429.50,1429.75,168,145,313.00
11/23/2007,02:45,1429.50,1429.75,1429.50,1429.50,34,6,40.00
11/23/2007,02:46,1429.75,1430.00,1429.50,1429.75,1835,141,1976.00
11/23/2007,02:47,1429.50,1429.75,1429.00,1429.25,226,317,543.00
11/23/2007,02:48,1429.25,1429.25,1428.75,1429.00,107,214,321.00
11/23/2007,02:49,1429.00,1429.00,1429.00,1429.00,79,0,79.00
11/23/2007,02:50,1429.00,1429.25,1429.00,1429.25,92,0,92.00
11/23/2007,02:51,1429.00,1429.00,1428.50,1428.50,0,573,573.00
11/23/2007,02:52,1428.50,1428.50,1428.25,1428.50,45,85,130.00
11/23/2007,02:53,1428.25,1428.25,1428.00,1428.25,13,152,165.00
11/23/2007,02:54,1428.25,1428.25,1427.75,1427.75,41,62,103.00
11/23/2007,02:55,1427.75,1427.75,1427.25,1427.50,61,173,234.00
11/23/2007,02:56,1427.25,1427.50,1427.25,1427.50,29,86,115.00
11/23/2007,02:57,1427.50,1428.00,1427.50,1428.00,80,41,121.00
11/23/2007,02:58,1427.75,1427.75,1427.50,1427.50,4,133,137.00
11/23/2007,02:59,1427.50,1427.50,1427.25,1427.25,0,13,13.00
11/23/2007,03:00,1427.25,1427.75,1427.25,1427.75,93,18,111.00
11/23/2007,03:01,1427.75,1428.50,1427.75,1428.50,268,2,270.00
11/23/2007,03:02,1428.50,1428.75,1428.00,1428.25,292,53,345.00
11/23/2007,03:03,1428.25,1428.50,1428.00,1428.25,204,67,271.00
11/23/2007,03:04,1428.25,1428.75,1428.25,1428.75,119,3,122.00
11/23/2007,03:05,1428.50,1428.75,1428.50,1428.75,6,123,129.00
11/23/2007,03:06,1428.75,1428.75,1428.50,1428.75,23,42,65.00
11/23/2007,03:07,1428.75,1429.25,1428.50,1428.50,120,27,147.00
11/23/2007,03:08,1428.75,1429.00,1428.75,1428.75,134,1,135.00
11/23/2007,03:09,1428.75,1429.00,1428.50,1428.50,1,85,86.00
11/23/2007,03:10,1428.25,1428.25,1428.00,1428.00,0,18,18.00
11/23/2007,03:11,1428.25,1428.50,1428.25,1428.25,15,3,18.00
11/23/2007,03:12,1428.50,1428.50,1428.50,1428.50,16,0,16.00
11/23/2007,03:13,1428.50,1428.75,1428.25,1428.25,86,2,88.00
11/23/2007,03:14,1428.50,1429.00,1428.50,1429.00,32,2,34.00
11/23/2007,03:15,1428.75,1428.75,1428.50,1428.75,22,45,67.00
11/23/2007,03:16,1428.50,1428.50,1428.00,1428.00,0,85,85.00
11/23/2007,03:17,1428.00,1428.25,1428.00,1428.25,54,39,93.00
11/23/2007,03:18,1428.25,1428.25,1427.75,1427.75,10,105,115.00
11/23/2007,03:19,1427.75,1428.00,1427.75,1428.00,5,8,13.00
11/23/2007,03:20,1427.75,1428.00,1427.75,1428.00,108,5,113.00
11/23/2007,03:21,1428.25,1428.25,1428.00,1428.00,86,33,119.00
11/23/2007,03:22,1427.75,1427.75,1427.75,1427.75,0,13,13.00
11/23/2007,03:23,1427.75,1428.00,1427.75,1428.00,40,100,140.00
11/23/2007,03:24,1427.75,1428.25,1427.75,1428.00,21,36,57.00
11/23/2007,03:25,1428.25,1428.75,1428.00,1428.50,152,107,259.00
11/23/2007,03:26,1428.75,1428.75,1428.25,1428.25,2,62,64.00
11/23/2007,03:28,1428.25,1428.25,1428.25,1428.25,0,55,55.00
11/23/2007,03:29,1428.50,1428.50,1428.25,1428.25,16,18,34.00
11/23/2007,03:30,1428.25,1428.50,1428.25,1428.25,1,47,48.00
11/23/2007,03:31,1428.25,1428.25,1427.50,1427.50,18,209,227.00
11/23/2007,03:32,1427.50,1427.75,1427.25,1427.75,287,46,333.00
11/23/2007,03:33,1427.75,1427.75,1427.50,1427.75,209,20,229.00
11/23/2007,03:34,1427.75,1428.00,1427.50,1427.75,81,50,131.00
11/23/2007,03:35,1427.75,1428.00,1427.50,1428.00,97,11,108.00
11/23/2007,03:36,1428.00,1428.50,1428.00,1428.50,160,0,160.00
11/23/2007,03:37,1428.50,1428.75,1428.25,1428.25,107,122,229.00
11/23/2007,03:38,1428.25,1428.50,1428.25,1428.50,3,9,12.00
11/23/2007,03:39,1428.50,1429.00,1428.50,1428.75,101,10,111.00
11/23/2007,03:40,1428.75,1429.50,1428.75,1429.50,256,18,274.00
11/23/2007,03:41,1429.50,1429.50,1429.25,1429.50,115,5,120.00
11/23/2007,03:42,1429.50,1429.75,1429.50,1429.50,106,3,109.00
11/23/2007,03:43,1429.50,1429.75,1429.50,1429.75,295,10,305.00
11/23/2007,03:44,1429.75,1429.75,1429.50,1429.50,539,21,560.00
11/23/2007,03:45,1429.75,1429.75,1429.75,1429.75,4,0,4.00
11/23/2007,03:46,1429.50,1429.75,1429.50,1429.50,15,17,32.00
11/23/2007,03:47,1429.75,1430.25,1429.75,1430.00,485,22,507.00
11/23/2007,03:48,1430.00,1430.00,1430.00,1430.00,0,288,288.00
11/23/2007,03:49,1429.75,1430.00,1429.50,1429.50,1,35,36.00
11/23/2007,03:50,1429.50,1429.50,1429.25,1429.25,23,16,39.00
11/23/2007,03:51,1429.25,1429.25,1428.75,1428.75,0,67,67.00
11/23/2007,03:52,1428.75,1429.00,1428.75,1428.75,306,147,453.00
11/23/2007,03:53,1428.75,1429.00,1428.75,1429.00,16,2,18.00
11/23/2007,03:54,1429.25,1429.25,1429.00,1429.25,56,1,57.00
11/23/2007,03:55,1429.25,1429.25,1429.25,1429.25,40,0,40.00
11/23/2007,03:56,1429.25,1429.25,1429.25,1429.25,24,0,24.00
11/23/2007,03:57,1429.25,1429.75,1429.25,1429.75,134,4,138.00
11/23/2007,03:58,1429.50,1429.75,1429.25,1429.25,25,24,49.00
11/23/2007,03:59,1429.50,1429.50,1429.50,1429.50,106,0,106.00
11/23/2007,04:00,1429.50,1429.75,1429.25,1429.25,15,111,126.00
11/23/2007,04:01,1429.00,1429.00,1428.50,1428.50,0,201,201.00
11/23/2007,04:02,1428.75,1428.75,1428.50,1428.75,129,8,137.00
11/23/2007,04:03,1428.75,1428.75,1428.50,1428.50,1,23,24.00
11/23/2007,04:04,1428.50,1428.75,1428.50,1428.50,1,189,190.00
11/23/2007,04:05,1428.50,1428.50,1428.50,1428.50,0,47,47.00
11/23/2007,04:06,1428.25,1428.50,1428.00,1428.25,12,54,66.00
11/23/2007,04:07,1428.25,1428.50,1428.25,1428.50,6,3,9.00
11/23/2007,04:08,1428.50,1429.00,1428.50,1429.00,167,0,167.00
11/23/2007,04:09,1429.00,1429.25,1428.75,1429.25,90,9,99.00
11/23/2007,04:10,1429.25,1430.00,1429.25,1429.75,66,38,104.00
11/23/2007,04:11,1429.75,1429.75,1429.25,1429.25,7,274,281.00
11/23/2007,04:12,1429.25,1429.50,1429.25,1429.50,70,1,71.00
11/23/2007,04:13,1429.50,1430.00,1429.50,1430.00,44,0,44.00
11/23/2007,04:14,1430.00,1430.25,1429.75,1430.00,206,191,397.00
11/23/2007,04:15,1430.00,1430.50,1430.00,1430.25,215,103,318.00
11/23/2007,04:16,1430.25,1431.25,1430.25,1430.75,448,138,586.00
11/23/2007,04:17,1430.75,1431.25,1430.50,1430.75,377,85,462.00
11/23/2007,04:18,1430.75,1430.75,1430.25,1430.25,10,45,55.00
11/23/2007,04:19,1430.25,1430.50,1430.00,1430.50,9,21,30.00
11/23/2007,04:20,1430.50,1430.50,1430.25,1430.50,10,1,11.00
11/23/2007,04:21,1430.50,1430.50,1430.25,1430.25,1,41,42.00
11/23/2007,04:22,1430.25,1430.50,1430.25,1430.25,2,99,101.00
11/23/2007,04:23,1430.50,1430.75,1430.25,1430.75,59,5,64.00
11/23/2007,04:24,1430.75,1431.00,1430.50,1430.75,98,7,105.00
11/23/2007,04:25,1430.50,1430.50,1430.50,1430.50,0,55,55.00
11/23/2007,04:26,1430.75,1430.75,1430.50,1430.75,24,7,31.00
11/23/2007,04:27,1430.75,1430.75,1430.25,1430.75,92,100,192.00
11/23/2007,04:28,1430.50,1430.75,1430.25,1430.50,18,12,30.00
11/23/2007,04:29,1430.25,1430.50,1430.25,1430.25,19,206,225.00
11/23/2007,04:30,1430.25,1430.25,1429.75,1430.00,87,96,183.00
11/23/2007,04:31,1430.00,1430.00,1429.00,1429.25,51,239,290.00
11/23/2007,04:32,1429.25,1429.50,1429.25,1429.50,91,67,158.00
11/23/2007,04:33,1429.50,1429.50,1429.25,1429.25,244,157,401.00
11/23/2007,04:34,1429.25,1429.25,1429.25,1429.25,0,9,9.00
11/23/2007,04:35,1429.25,1429.50,1429.25,1429.50,1,50,51.00
11/23/2007,04:36,1429.25,1429.25,1429.25,1429.25,0,29,29.00
11/23/2007,04:37,1429.00,1429.25,1428.50,1428.50,344,181,525.00
11/23/2007,04:38,1428.75,1429.00,1428.50,1428.75,55,68,123.00
11/23/2007,04:39,1428.75,1429.00,1428.75,1428.75,10,93,103.00
11/23/2007,04:40,1429.00,1429.00,1428.75,1429.00,255,1,256.00
11/23/2007,04:41,1429.00,1429.00,1429.00,1429.00,6,0,6.00
11/23/2007,04:42,1428.75,1428.75,1428.50,1428.50,106,129,235.00
11/23/2007,04:43,1428.50,1428.75,1428.50,1428.75,11,15,26.00
11/23/2007,04:44,1428.75,1429.25,1428.75,1429.25,39,0,39.00
11/23/2007,04:45,1429.25,1429.25,1429.25,1429.25,26,0,26.00
11/23/2007,04:46,1429.25,1429.50,1429.25,1429.25,16,29,45.00
11/23/2007,04:47,1429.25,1429.25,1429.00,1429.25,13,2,15.00
11/23/2007,04:48,1429.50,1429.50,1429.25,1429.25,7,3,10.00
11/23/2007,04:49,1429.25,1429.25,1429.00,1429.00,0,33,33.00
11/23/2007,04:50,1429.25,1429.25,1429.25,1429.25,211,0,211.00
11/23/2007,04:51,1429.25,1429.25,1429.00,1429.00,21,5,26.00
11/23/2007,04:52,1429.00,1429.25,1429.00,1429.00,5,34,39.00
11/23/2007,04:53,1428.75,1428.75,1428.75,1428.75,0,40,40.00
11/23/2007,04:54,1428.75,1429.00,1428.75,1429.00,1,24,25.00
11/23/2007,04:55,1429.00,1429.00,1428.75,1429.00,26,3,29.00
11/23/2007,04:56,1429.00,1429.25,1428.75,1429.00,143,56,199.00
11/23/2007,04:57,1429.00,1429.00,1428.50,1428.50,32,280,312.00
11/23/2007,04:58,1428.75,1428.75,1428.25,1428.50,40,261,301.00
11/23/2007,04:59,1428.50,1428.50,1428.00,1428.00,15,215,230.00
11/23/2007,05:00,1428.00,1428.25,1428.00,1428.25,40,5,45.00
11/23/2007,05:01,1428.50,1428.50,1428.00,1428.00,9,183,192.00
11/23/2007,05:02,1428.00,1428.00,1427.75,1427.75,5,82,87.00
11/23/2007,05:03,1427.75,1428.00,1427.50,1428.00,48,13,61.00
11/23/2007,05:04,1428.00,1428.00,1427.50,1428.00,56,231,287.00
11/23/2007,05:05,1428.00,1428.25,1428.00,1428.25,12,0,12.00
11/23/2007,05:06,1428.25,1428.50,1428.25,1428.25,6,30,36.00
11/23/2007,05:07,1428.25,1428.50,1428.25,1428.25,1,60,61.00
11/23/2007,05:08,1428.25,1428.25,1428.25,1428.25,0,2,2.00
11/23/2007,05:09,1428.50,1428.50,1428.25,1428.25,1,39,40.00
11/23/2007,05:10,1428.50,1428.75,1428.50,1428.75,105,0,105.00
11/23/2007,05:11,1428.75,1428.75,1428.75,1428.75,18,0,18.00
11/23/2007,05:12,1428.75,1428.75,1428.00,1428.00,1,43,44.00
11/23/2007,05:13,1428.25,1428.75,1428.25,1428.75,189,0,189.00
11/23/2007,05:14,1428.75,1428.75,1428.25,1428.50,40,10,50.00
11/23/2007,05:15,1428.75,1429.00,1428.50,1428.50,290,9,299.00
11/23/2007,05:16,1428.50,1428.75,1428.25,1428.25,12,56,68.00
11/23/2007,05:17,1428.25,1428.25,1428.25,1428.25,0,11,11.00
11/23/2007,05:18,1428.50,1428.50,1428.50,1428.50,296,0,296.00
11/23/2007,05:19,1428.50,1428.50,1428.50,1428.50,1,0,1.00
11/23/2007,05:20,1428.25,1428.50,1428.25,1428.50,5,1,6.00
11/23/2007,05:21,1428.25,1428.25,1428.25,1428.25,0,19,19.00
11/23/2007,05:22,1428.00,1428.00,1428.00,1428.00,0,2,2.00
11/23/2007,05:23,1428.00,1428.00,1427.75,1428.00,17,44,61.00
11/23/2007,05:24,1428.00,1428.00,1427.50,1427.50,42,72,114.00
11/23/2007,05:25,1427.50,1427.50,1427.25,1427.25,5,231,236.00
11/23/2007,05:26,1427.25,1427.75,1427.25,1427.75,42,49,91.00
11/23/2007,05:27,1427.50,1427.50,1427.25,1427.50,1,72,73.00
11/23/2007,05:28,1427.50,1427.50,1427.25,1427.50,24,3,27.00
11/23/2007,05:29,1427.50,1427.50,1427.25,1427.25,69,56,125.00
11/23/2007,05:30,1427.50,1427.75,1427.25,1427.75,33,121,154.00
11/23/2007,05:31,1427.75,1428.00,1427.25,1427.50,112,163,275.00
11/23/2007,05:32,1427.75,1427.75,1427.50,1427.50,5,12,17.00
11/23/2007,05:33,1427.50,1427.50,1427.50,1427.50,0,61,61.00
11/23/2007,05:34,1427.50,1427.50,1427.25,1427.50,27,23,50.00
11/23/2007,05:35,1427.50,1427.50,1427.25,1427.50,39,20,59.00
11/23/2007,05:36,1427.50,1427.50,1427.50,1427.50,29,0,29.00
11/23/2007,05:37,1427.75,1427.75,1427.50,1427.50,6,22,28.00
11/23/2007,05:38,1427.50,1427.75,1427.00,1427.25,3,147,150.00
11/23/2007,05:39,1427.25,1427.50,1427.00,1427.50,61,21,82.00
11/23/2007,05:40,1427.50,1427.75,1427.50,1427.75,12,0,12.00
11/23/2007,05:41,1427.75,1428.25,1427.75,1428.25,206,0,206.00
11/23/2007,05:42,1428.25,1428.25,1428.00,1428.00,4,2,6.00
11/23/2007,05:43,1428.00,1428.00,1427.75,1427.75,46,101,147.00
11/23/2007,05:44,1428.00,1428.00,1428.00,1428.00,13,0,13.00
11/23/2007,05:45,1428.00,1428.00,1428.00,1428.00,3,0,3.00
11/23/2007,05:46,1427.75,1427.75,1427.50,1427.50,0,39,39.00
11/23/2007,05:47,1427.50,1427.75,1427.25,1427.50,76,46,122.00
11/23/2007,05:48,1427.75,1427.75,1427.50,1427.50,3,5,8.00
11/23/2007,05:49,1427.50,1427.50,1427.50,1427.50,0,6,6.00
11/23/2007,05:50,1427.50,1427.75,1427.50,1427.75,2,19,21.00
11/23/2007,05:51,1427.50,1427.75,1427.50,1427.75,1,1,2.00
11/23/2007,05:52,1427.75,1427.75,1426.75,1427.25,85,341,426.00
11/23/2007,05:53,1427.25,1427.25,1427.00,1427.00,3,30,33.00
11/23/2007,05:54,1427.00,1427.25,1427.00,1427.25,226,16,242.00
11/23/2007,05:55,1427.25,1427.50,1427.25,1427.25,100,12,112.00
11/23/2007,05:56,1427.50,1427.50,1427.50,1427.50,87,0,87.00
11/23/2007,05:57,1427.50,1427.50,1427.50,1427.50,1,0,1.00
11/23/2007,05:58,1427.50,1427.50,1427.25,1427.50,74,17,91.00
11/23/2007,05:59,1427.50,1427.75,1427.50,1427.75,27,4,31.00
11/23/2007,06:00,1427.75,1427.75,1427.50,1427.75,120,59,179.00
11/23/2007,06:01,1427.75,1427.75,1427.25,1427.25,38,191,229.00
11/23/2007,06:02,1427.25,1427.50,1427.25,1427.25,2,4,6.00
11/23/2007,06:03,1427.25,1427.25,1427.00,1427.00,0,45,45.00
11/23/2007,06:04,1427.25,1427.25,1427.00,1427.00,22,3,25.00
11/23/2007,06:05,1427.25,1427.25,1427.00,1427.25,3,5,8.00
11/23/2007,06:06,1427.25,1427.25,1426.75,1426.75,1,100,101.00
11/23/2007,06:07,1426.75,1427.00,1426.75,1426.75,10,18,28.00
11/23/2007,06:08,1427.00,1427.00,1426.75,1427.00,14,3,17.00
11/23/2007,06:09,1426.75,1427.00,1426.75,1426.75,104,25,129.00
11/23/2007,06:10,1427.00,1427.00,1426.75,1426.75,26,4,30.00
11/23/2007,06:11,1426.75,1427.00,1426.75,1427.00,10,97,107.00
11/23/2007,06:12,1426.75,1427.00,1426.75,1426.75,71,91,162.00
11/23/2007,06:13,1427.00,1427.25,1426.75,1427.25,152,25,177.00
11/23/2007,06:14,1427.50,1427.50,1427.25,1427.25,37,2,39.00
11/23/2007,06:15,1427.25,1427.25,1427.25,1427.25,0,24,24.00
11/23/2007,06:16,1427.25,1427.25,1427.00,1427.25,11,95,106.00
11/23/2007,06:17,1427.00,1427.50,1427.00,1427.25,67,20,87.00
11/23/2007,06:18,1427.25,1427.25,1427.25,1427.25,0,16,16.00
11/23/2007,06:19,1427.25,1427.25,1427.00,1427.25,2,25,27.00
11/23/2007,06:20,1427.00,1427.00,1427.00,1427.00,0,51,51.00
11/23/2007,06:21,1427.00,1427.25,1427.00,1427.25,4,3,7.00
11/23/2007,06:22,1427.25,1427.25,1427.25,1427.25,4,0,4.00
11/23/2007,06:23,1427.00,1427.00,1426.75,1427.00,6,31,37.00
11/23/2007,06:24,1427.00,1427.25,1427.00,1427.25,23,0,23.00
11/23/2007,06:25,1427.00,1427.00,1426.50,1426.50,12,165,177.00
11/23/2007,06:26,1426.75,1427.00,1426.50,1426.50,13,155,168.00
11/23/2007,06:27,1426.75,1426.75,1426.50,1426.75,9,20,29.00
11/23/2007,06:28,1426.50,1427.00,1426.50,1427.00,140,2,142.00
11/23/2007,06:29,1427.00,1427.00,1426.75,1426.75,6,86,92.00
11/23/2007,06:30,1426.50,1426.75,1426.50,1426.75,6,9,15.00
11/23/2007,06:31,1426.75,1426.75,1426.75,1426.75,147,0,147.00
11/23/2007,06:32,1426.75,1427.00,1426.75,1427.00,137,21,158.00
11/23/2007,06:33,1426.75,1426.75,1426.75,1426.75,0,83,83.00
11/23/2007,06:34,1426.50,1426.50,1426.25,1426.50,59,130,189.00
11/23/2007,06:35,1426.50,1426.50,1426.25,1426.50,72,32,104.00
11/23/2007,06:36,1426.50,1426.50,1426.25,1426.25,22,107,129.00
11/23/2007,06:37,1426.50,1426.75,1426.50,1426.50,48,2,50.00
11/23/2007,06:38,1426.75,1426.75,1426.75,1426.75,8,0,8.00
11/23/2007,06:39,1426.50,1426.50,1426.50,1426.50,0,10,10.00
11/23/2007,06:40,1426.50,1426.75,1426.50,1426.50,47,5,52.00
11/23/2007,06:41,1426.50,1426.75,1426.50,1426.50,13,34,47.00
11/23/2007,06:42,1426.50,1426.75,1426.50,1426.75,21,7,28.00
11/23/2007,06:43,1426.75,1426.75,1426.75,1426.75,117,0,117.00
11/23/2007,06:44,1426.75,1427.25,1426.75,1426.75,137,101,238.00
11/23/2007,06:45,1427.00,1427.25,1426.75,1427.25,120,1,121.00
11/23/2007,06:46,1427.25,1427.25,1426.75,1426.75,139,356,495.00
11/23/2007,06:47,1426.50,1427.00,1426.50,1426.75,39,8,47.00
11/23/2007,06:48,1426.75,1427.00,1426.75,1427.00,85,14,99.00
11/23/2007,06:49,1427.00,1427.00,1426.75,1426.75,1,2,3.00
11/23/2007,06:50,1427.00,1427.75,1426.75,1427.75,587,25,612.00
11/23/2007,06:51,1427.75,1428.00,1427.50,1427.75,247,154,401.00
11/23/2007,06:52,1428.00,1428.50,1427.75,1428.25,336,110,446.00
11/23/2007,06:53,1428.50,1428.50,1428.00,1428.00,2,21,23.00
11/23/2007,06:54,1428.25,1428.25,1427.75,1428.00,73,205,278.00
11/23/2007,06:55,1428.00,1428.25,1427.75,1428.25,139,2,141.00
11/23/2007,06:56,1428.25,1428.75,1428.25,1428.75,168,7,175.00
11/23/2007,06:57,1428.50,1429.25,1428.50,1429.25,289,39,328.00
11/23/2007,06:58,1429.25,1430.25,1429.25,1430.00,802,204,1006.00
11/23/2007,06:59,1430.00,1430.50,1429.50,1430.50,322,94,416.00
11/23/2007,07:00,1430.50,1430.75,1430.25,1430.50,312,189,501.00
11/23/2007,07:01,1430.50,1430.75,1430.50,1430.50,312,45,357.00
11/23/2007,07:02,1430.50,1430.75,1430.25,1430.50,285,297,582.00
11/23/2007,07:03,1430.25,1430.75,1430.25,1430.50,210,39,249.00
11/23/2007,07:04,1430.50,1430.75,1430.25,1430.25,126,299,425.00
11/23/2007,07:05,1430.50,1430.50,1430.00,1430.50,462,112,574.00
11/23/2007,07:06,1430.75,1431.00,1430.00,1430.00,307,565,872.00
11/23/2007,07:07,1430.25,1430.25,1429.50,1430.00,696,563,1259.00
11/23/2007,07:08,1430.00,1430.00,1429.75,1429.75,226,1,227.00
11/23/2007,07:09,1430.00,1430.00,1429.75,1430.00,116,1,117.00
11/23/2007,07:10,1430.00,1430.00,1429.00,1429.00,150,973,1123.00
11/23/2007,07:11,1429.25,1429.75,1429.25,1429.75,107,59,166.00
11/23/2007,07:12,1430.00,1430.00,1429.75,1429.75,19,22,41.00
11/23/2007,07:13,1429.75,1430.00,1429.50,1429.75,42,214,256.00
11/23/2007,07:14,1429.50,1429.75,1429.50,1429.50,35,38,73.00
11/23/2007,07:15,1429.50,1429.75,1429.50,1429.50,106,67,173.00
11/23/2007,07:16,1429.75,1430.00,1429.75,1429.75,103,14,117.00
11/23/2007,07:17,1430.00,1431.00,1429.75,1431.00,382,73,455.00
11/23/2007,07:18,1430.75,1431.00,1430.50,1430.50,722,531,1253.00
11/23/2007,07:19,1430.75,1431.00,1430.50,1430.75,374,322,696.00
11/23/2007,07:20,1430.50,1430.50,1430.00,1430.00,65,268,333.00
11/23/2007,07:21,1430.00,1430.00,1429.75,1430.00,17,287,304.00
11/23/2007,07:22,1429.75,1429.75,1429.25,1429.25,8,316,324.00
11/23/2007,07:23,1429.25,1429.75,1429.25,1429.75,172,143,315.00
11/23/2007,07:24,1429.50,1429.75,1429.50,1429.75,60,16,76.00
11/23/2007,07:25,1429.75,1430.00,1429.25,1429.25,59,79,138.00
11/23/2007,07:26,1429.25,1429.75,1429.25,1429.75,163,57,220.00
11/23/2007,07:27,1429.75,1430.50,1429.75,1430.50,199,25,224.00
11/23/2007,07:28,1430.50,1430.75,1430.25,1430.50,212,7,219.00
11/23/2007,07:29,1430.50,1430.75,1430.00,1430.50,105,130,235.00
11/23/2007,07:30,1430.50,1431.00,1430.50,1431.00,183,54,237.00
11/23/2007,07:31,1430.75,1431.25,1430.75,1431.00,585,133,718.00
11/23/2007,07:32,1431.00,1431.50,1431.00,1431.25,448,165,613.00
11/23/2007,07:33,1431.25,1431.50,1431.00,1431.50,130,106,236.00
11/23/2007,07:34,1431.25,1431.25,1431.00,1431.00,23,249,272.00
11/23/2007,07:35,1431.00,1431.25,1430.75,1430.75,14,312,326.00
11/23/2007,07:36,1430.50,1431.00,1430.50,1430.50,154,118,272.00
11/23/2007,07:37,1430.50,1431.00,1430.50,1430.75,66,38,104.00
11/23/2007,07:38,1430.75,1431.25,1430.75,1431.25,198,13,211.00
11/23/2007,07:39,1431.25,1431.75,1431.00,1431.50,546,157,703.00
11/23/2007,07:40,1431.50,1431.50,1431.00,1431.25,117,428,545.00
11/23/2007,07:41,1431.25,1431.50,1431.00,1431.50,349,64,413.00
11/23/2007,07:42,1431.50,1431.50,1431.25,1431.50,186,11,197.00
11/23/2007,07:43,1431.25,1431.50,1431.00,1431.00,109,207,316.00
11/23/2007,07:44,1431.25,1431.50,1431.25,1431.25,7,137,144.00
11/23/2007,07:45,1431.25,1431.50,1431.00,1431.50,260,31,291.00
11/23/2007,07:46,1431.50,1431.50,1431.25,1431.25,17,180,197.00
11/23/2007,07:47,1431.25,1431.50,1431.25,1431.50,204,38,242.00
11/23/2007,07:48,1431.50,1431.50,1431.25,1431.50,158,120,278.00
11/23/2007,07:49,1431.25,1431.75,1431.25,1431.50,173,170,343.00
11/23/2007,07:50,1431.25,1431.50,1431.25,1431.25,1,51,52.00
11/23/2007,07:51,1431.25,1431.25,1431.00,1431.00,12,224,236.00
11/23/2007,07:52,1431.25,1431.50,1431.00,1431.50,190,28,218.00
11/23/2007,07:53,1431.25,1431.50,1431.25,1431.50,494,12,506.00
11/23/2007,07:54,1431.25,1431.75,1431.25,1431.50,554,94,648.00
11/23/2007,07:55,1431.50,1432.00,1431.50,1431.75,395,73,468.00
11/23/2007,07:56,1432.00,1432.25,1431.75,1432.00,588,349,937.00
11/23/2007,07:57,1431.75,1432.00,1431.50,1432.00,136,169,305.00
11/23/2007,07:58,1431.75,1432.25,1431.75,1432.00,539,185,724.00
11/23/2007,07:59,1432.00,1432.00,1431.50,1431.75,170,209,379.00
11/23/2007,08:00,1431.75,1432.00,1431.75,1431.75,9,11,20.00
11/23/2007,08:01,1431.75,1431.75,1431.50,1431.50,84,329,413.00
11/23/2007,08:02,1431.75,1432.00,1431.50,1431.75,374,121,495.00
11/23/2007,08:03,1431.75,1431.75,1431.50,1431.50,123,74,197.00
11/23/2007,08:04,1431.50,1432.00,1431.50,1432.00,128,1,129.00
11/23/2007,08:05,1432.00,1432.00,1432.00,1432.00,377,0,377.00
11/23/2007,08:06,1432.00,1432.25,1431.75,1432.00,239,166,405.00
11/23/2007,08:07,1432.00,1432.50,1432.00,1432.25,515,117,632.00
11/23/2007,08:08,1432.25,1432.25,1432.00,1432.25,151,119,270.00
11/23/2007,08:09,1432.25,1432.25,1431.50,1432.00,492,1043,1535.00
11/23/2007,08:10,1432.00,1432.00,1431.00,1431.00,448,713,1161.00
11/23/2007,08:11,1431.00,1431.00,1430.50,1430.75,149,523,672.00
11/23/2007,08:12,1431.00,1431.50,1430.75,1431.50,272,42,314.00
11/23/2007,08:13,1431.25,1431.25,1430.75,1430.75,40,267,307.00
11/23/2007,08:14,1430.75,1431.25,1430.25,1430.25,196,373,569.00
11/23/2007,08:15,1430.50,1430.75,1429.50,1430.25,819,1124,1943.00
11/23/2007,08:16,1430.25,1430.25,1429.25,1430.25,882,1151,2033.00
11/23/2007,08:17,1430.00,1430.50,1430.00,1430.25,193,97,290.00
11/23/2007,08:18,1430.00,1430.75,1430.00,1430.75,430,223,653.00
11/23/2007,08:19,1430.50,1430.75,1430.00,1430.00,102,397,499.00
11/23/2007,08:20,1429.75,1430.25,1429.75,1430.25,207,12,219.00
11/23/2007,08:21,1430.00,1430.25,1430.00,1430.00,11,228,239.00
11/23/2007,08:22,1429.75,1430.25,1428.75,1429.00,356,974,1330.00
11/23/2007,08:23,1429.00,1429.50,1428.50,1429.00,462,786,1248.00
11/23/2007,08:24,1428.75,1429.50,1428.75,1429.50,323,434,757.00
11/23/2007,08:25,1429.25,1429.75,1429.00,1429.75,466,142,608.00
11/23/2007,08:26,1429.50,1429.75,1429.50,1429.50,17,147,164.00
11/23/2007,08:27,1429.75,1429.75,1428.75,1428.75,28,459,487.00
11/23/2007,08:28,1428.75,1429.75,1428.75,1429.00,498,242,740.00
11/23/2007,08:29,1429.00,1429.50,1429.00,1429.50,204,226,430.00
11/23/2007,08:30,1429.50,1431.50,1429.25,1431.00,2666,874,3540.00
11/23/2007,08:31,1430.75,1432.00,1430.00,1431.50,4926,4256,9182.00
11/23/2007,08:32,1431.50,1432.00,1430.25,1431.75,3524,3294,6818.00
11/23/2007,08:33,1431.50,1433.00,1431.50,1432.75,3784,1321,5105.00
11/23/2007,08:34,1432.75,1433.25,1432.25,1432.75,3138,1732,4870.00
11/23/2007,08:35,1432.50,1432.75,1430.75,1431.75,2793,2473,5266.00
11/23/2007,08:36,1431.75,1432.00,1431.00,1431.25,2391,2481,4872.00
11/23/2007,08:37,1431.25,1431.75,1431.00,1431.25,769,826,1595.00
11/23/2007,08:38,1431.25,1432.00,1430.50,1430.50,1500,2233,3733.00
11/23/2007,08:39,1430.75,1431.00,1430.25,1430.75,1649,1519,3168.00
11/23/2007,08:40,1431.00,1431.25,1430.50,1431.00,1104,737,1841.00
11/23/2007,08:41,1431.25,1432.25,1430.75,1431.75,1800,697,2497.00
11/23/2007,08:42,1431.75,1433.00,1431.50,1432.00,2669,2025,4694.00
11/23/2007,08:43,1432.25,1432.50,1430.75,1431.25,1520,2494,4014.00
11/23/2007,08:44,1431.25,1432.00,1430.75,1431.50,1190,877,2067.00
11/23/2007,08:45,1431.50,1431.75,1430.50,1431.25,2503,3337,5840.00
11/23/2007,08:46,1431.25,1431.75,1430.75,1431.75,1239,405,1644.00
11/23/2007,08:47,1431.50,1432.25,1430.00,1430.00,1753,3115,4868.00
11/23/2007,08:48,1430.00,1430.25,1429.50,1430.00,939,1269,2208.00
11/23/2007,08:49,1430.00,1430.50,1429.25,1430.25,934,1305,2239.00
11/23/2007,08:50,1430.25,1430.50,1429.75,1430.25,934,394,1328.00
11/23/2007,08:51,1430.25,1430.50,1429.25,1429.25,781,1461,2242.00
11/23/2007,08:52,1429.25,1429.75,1429.00,1429.50,594,900,1494.00
11/23/2007,08:53,1429.50,1429.50,1428.25,1428.75,1290,2942,4232.00
11/23/2007,08:54,1428.75,1428.75,1427.50,1428.50,1224,2161,3385.00
11/23/2007,08:55,1428.50,1429.50,1428.25,1429.00,1494,1053,2547.00
11/23/2007,08:56,1428.75,1429.00,1428.00,1428.25,618,1686,2304.00
11/23/2007,08:57,1428.25,1428.75,1427.50,1428.50,1735,1405,3140.00
11/23/2007,08:58,1428.75,1430.25,1428.50,1429.75,1763,552,2315.00
11/23/2007,08:59,1430.00,1430.50,1429.75,1430.50,1202,384,1586.00
11/23/2007,09:00,1430.25,1430.50,1430.25,1430.25,276,689,965.00
11/23/2007,09:01,1430.25,1430.50,1429.75,1430.00,606,337,943.00
11/23/2007,09:02,1430.25,1431.25,1430.00,1431.00,1436,510,1946.00
11/23/2007,09:03,1431.00,1431.25,1430.50,1430.75,797,636,1433.00
11/23/2007,09:04,1430.75,1431.25,1430.50,1431.00,490,214,704.00
11/23/2007,09:05,1431.25,1431.75,1430.50,1431.00,1796,1268,3064.00
11/23/2007,09:06,1430.75,1431.00,1430.50,1430.75,512,576,1088.00
11/23/2007,09:07,1431.00,1431.75,1431.00,1431.50,1192,421,1613.00
11/23/2007,09:08,1431.75,1432.75,1431.50,1432.25,2399,1522,3921.00
11/23/2007,09:09,1432.00,1432.25,1431.75,1432.00,742,265,1007.00
11/23/2007,09:10,1432.00,1432.25,1431.00,1431.50,384,888,1272.00
11/23/2007,09:11,1431.75,1431.75,1430.75,1431.00,186,929,1115.00
11/23/2007,09:12,1431.00,1431.50,1430.75,1431.25,371,320,691.00
11/23/2007,09:13,1431.25,1431.50,1431.00,1431.50,81,84,165.00
11/23/2007,09:14,1431.50,1431.75,1431.25,1431.50,657,178,835.00
11/23/2007,09:15,1431.25,1432.00,1431.25,1431.75,533,405,938.00
11/23/2007,09:16,1431.75,1432.00,1431.50,1431.75,220,670,890.00
11/23/2007,09:17,1432.00,1433.00,1432.00,1432.75,1957,206,2163.00
11/23/2007,09:18,1432.75,1434.00,1432.50,1433.50,4421,1400,5821.00
11/23/2007,09:19,1433.50,1434.00,1433.50,1433.75,1925,733,2658.00
11/23/2007,09:20,1433.75,1434.25,1433.50,1434.25,1644,788,2432.00
11/23/2007,09:21,1434.00,1434.50,1433.75,1433.75,1250,903,2153.00
11/23/2007,09:22,1434.00,1434.00,1433.75,1433.75,601,303,904.00
11/23/2007,09:23,1433.75,1434.00,1433.25,1433.25,525,1129,1654.00
11/23/2007,09:24,1433.25,1433.50,1433.00,1433.25,391,970,1361.00
11/23/2007,09:25,1433.00,1433.50,1433.00,1433.00,329,584,913.00
11/23/2007,09:26,1433.25,1433.25,1432.75,1432.75,145,960,1105.00
11/23/2007,09:27,1432.75,1432.75,1432.00,1432.00,418,1442,1860.00
11/23/2007,09:28,1432.25,1432.50,1432.00,1432.25,1063,569,1632.00
11/23/2007,09:29,1432.50,1432.75,1432.25,1432.25,359,416,775.00
11/23/2007,09:30,1432.25,1432.50,1431.75,1432.00,194,1004,1198.00
11/23/2007,09:31,1431.75,1432.00,1431.00,1431.75,1280,1986,3266.00
11/23/2007,09:32,1431.75,1432.00,1431.75,1431.75,259,423,682.00
11/23/2007,09:33,1431.75,1432.25,1431.75,1432.25,864,202,1066.00
11/23/2007,09:34,1432.00,1432.25,1431.75,1432.25,455,387,842.00
11/23/2007,09:35,1432.00,1432.25,1431.75,1432.25,259,647,906.00
11/23/2007,09:36,1432.25,1432.50,1431.75,1432.00,755,939,1694.00
11/23/2007,09:37,1432.00,1432.50,1431.75,1432.25,432,767,1199.00
11/23/2007,09:38,1432.50,1434.00,1432.50,1433.50,2631,874,3505.00
11/23/2007,09:39,1433.75,1434.00,1433.00,1433.25,853,1032,1885.00
11/23/2007,09:40,1433.25,1433.75,1433.25,1433.25,557,120,677.00
11/23/2007,09:41,1433.50,1433.75,1433.25,1433.50,456,525,981.00
11/23/2007,09:42,1433.50,1433.50,1433.00,1433.00,431,277,708.00
11/23/2007,09:43,1433.25,1433.50,1433.00,1433.25,371,468,839.00
11/23/2007,09:44,1433.25,1433.50,1432.50,1432.75,164,1144,1308.00
11/23/2007,09:45,1432.50,1432.50,1432.00,1432.50,178,922,1100.00
11/23/2007,09:46,1432.50,1432.50,1432.00,1432.25,319,453,772.00
11/23/2007,09:47,1432.25,1432.50,1432.25,1432.50,453,381,834.00
11/23/2007,09:48,1432.25,1432.75,1432.25,1432.25,247,585,832.00
11/23/2007,09:49,1432.25,1432.50,1432.25,1432.50,170,168,338.00
11/23/2007,09:50,1432.25,1433.00,1432.00,1433.00,447,248,695.00
11/23/2007,09:51,1433.00,1433.00,1432.75,1433.00,208,175,383.00
11/23/2007,09:52,1433.00,1433.50,1432.75,1433.25,439,115,554.00
11/23/2007,09:53,1433.50,1433.50,1433.00,1433.25,254,436,690.00
11/23/2007,09:54,1433.25,1433.75,1433.00,1433.50,733,242,975.00
11/23/2007,09:55,1433.50,1433.75,1433.25,1433.50,341,174,515.00
11/23/2007,09:56,1433.50,1434.00,1433.25,1433.75,900,542,1442.00
11/23/2007,09:57,1433.75,1434.50,1433.75,1434.00,1931,947,2878.00
11/23/2007,09:58,1434.00,1435.00,1433.75,1434.25,3400,1642,5042.00
11/23/2007,09:59,1434.50,1435.75,1434.25,1435.00,4348,985,5333.00
11/23/2007,10:00,1435.00,1435.50,1434.75,1435.50,842,821,1663.00
11/23/2007,10:01,1435.50,1436.00,1435.25,1435.50,3663,1988,5651.00
11/23/2007,10:02,1435.50,1436.00,1435.00,1436.00,1268,1379,2647.00
11/23/2007,10:03,1435.75,1436.75,1435.75,1436.50,3312,1140,4452.00
11/23/2007,10:04,1436.25,1436.75,1435.50,1435.50,598,1747,2345.00
11/23/2007,10:05,1435.50,1436.00,1435.50,1435.75,546,1324,1870.00
11/23/2007,10:06,1435.75,1436.00,1435.75,1436.00,982,289,1271.00
11/23/2007,10:07,1435.75,1436.00,1435.50,1435.50,633,883,1516.00
11/23/2007,10:08,1435.50,1436.00,1435.25,1435.25,363,1055,1418.00
11/23/2007,10:09,1435.25,1435.50,1435.00,1435.25,168,772,940.00
11/23/2007,10:10,1435.00,1435.50,1435.00,1435.50,434,167,601.00
11/23/2007,10:11,1435.25,1435.75,1435.25,1435.50,390,417,807.00
11/23/2007,10:12,1435.25,1435.50,1435.00,1435.50,177,275,452.00
11/23/2007,10:13,1435.25,1435.50,1435.25,1435.50,55,87,142.00
11/23/2007,10:14,1435.25,1435.50,1435.25,1435.25,282,38,320.00
11/23/2007,10:15,1435.25,1436.00,1435.25,1436.00,859,572,1431.00
11/23/2007,10:16,1436.00,1436.00,1435.75,1436.00,459,158,617.00
11/23/2007,10:17,1436.00,1436.00,1435.75,1436.00,152,49,201.00
11/23/2007,10:18,1436.00,1436.00,1435.75,1435.75,35,77,112.00
11/23/2007,10:19,1436.00,1436.00,1435.50,1435.50,680,641,1321.00
11/23/2007,10:20,1435.50,1435.75,1434.75,1434.75,140,1683,1823.00
11/23/2007,10:21,1434.75,1435.00,1434.50,1434.75,343,459,802.00
11/23/2007,10:22,1434.75,1435.00,1434.50,1435.00,712,648,1360.00
11/23/2007,10:23,1435.00,1435.00,1434.25,1434.50,359,879,1238.00
11/23/2007,10:24,1434.50,1434.75,1433.75,1434.00,446,1019,1465.00
11/23/2007,10:25,1433.75,1434.25,1433.25,1434.25,1485,2340,3825.00
11/23/2007,10:26,1434.25,1435.00,1434.00,1435.00,1293,360,1653.00
11/23/2007,10:27,1435.00,1436.00,1434.75,1435.75,1758,678,2436.00
11/23/2007,10:28,1435.75,1436.25,1435.25,1436.25,1868,691,2559.00
11/23/2007,10:29,1436.25,1436.50,1436.00,1436.00,930,547,1477.00
11/23/2007,10:30,1436.25,1436.25,1435.75,1435.75,132,812,944.00
11/23/2007,10:31,1435.75,1436.75,1435.00,1436.75,1679,1748,3427.00
11/23/2007,10:32,1436.50,1437.25,1436.50,1437.00,2348,590,2938.00
11/23/2007,10:33,1437.00,1437.50,1436.75,1437.50,1417,513,1930.00
11/23/2007,10:34,1437.25,1437.75,1436.75,1436.75,1388,904,2292.00
11/23/2007,10:35,1436.75,1436.75,1436.25,1436.75,412,1144,1556.00
11/23/2007,10:36,1436.50,1436.75,1436.25,1436.50,288,278,566.00
11/23/2007,10:37,1436.50,1436.75,1436.25,1436.75,503,477,980.00
11/23/2007,10:38,1436.50,1437.25,1436.50,1437.00,879,279,1158.00
11/23/2007,10:39,1437.25,1437.25,1436.50,1436.75,168,506,674.00
11/23/2007,10:40,1437.00,1438.50,1437.00,1438.00,3711,840,4551.00
11/23/2007,10:41,1438.00,1439.00,1437.75,1438.25,2800,1867,4667.00
11/23/2007,10:42,1438.25,1439.25,1438.25,1439.00,1404,1299,2703.00
11/23/2007,10:43,1438.75,1439.00,1438.25,1438.25,229,712,941.00
11/23/2007,10:44,1438.50,1440.00,1438.25,1439.75,3816,439,4255.00
11/23/2007,10:45,1439.75,1440.00,1439.25,1439.25,1049,1271,2320.00
11/23/2007,10:46,1439.25,1439.50,1438.25,1438.25,455,2541,2996.00
11/23/2007,10:47,1438.25,1438.50,1438.00,1438.00,225,721,946.00
11/23/2007,10:48,1438.25,1438.50,1438.00,1438.50,573,510,1083.00
11/23/2007,10:49,1438.25,1438.50,1438.00,1438.00,130,788,918.00
11/23/2007,10:50,1438.00,1438.50,1438.00,1438.25,546,269,815.00
11/23/2007,10:51,1438.25,1438.50,1437.75,1438.50,933,446,1379.00
11/23/2007,10:52,1438.25,1439.50,1438.25,1439.25,1677,937,2614.00
11/23/2007,10:53,1439.25,1439.25,1438.50,1439.25,341,815,1156.00
11/23/2007,10:54,1439.00,1439.50,1439.00,1439.50,977,635,1612.00
11/23/2007,10:55,1439.50,1440.00,1439.25,1440.00,1409,465,1874.00
11/23/2007,10:56,1440.00,1440.75,1439.75,1439.75,2387,1080,3467.00
11/23/2007,10:57,1439.75,1440.50,1439.75,1440.25,726,245,971.00
11/23/2007,10:58,1440.25,1440.50,1439.25,1439.75,894,1891,2785.00
11/23/2007,10:59,1440.00,1440.00,1439.25,1439.50,1210,458,1668.00
11/23/2007,11:00,1439.50,1439.75,1438.50,1439.25,1044,1858,2902.00
11/23/2007,11:01,1439.25,1439.50,1438.75,1439.00,304,911,1215.00
11/23/2007,11:02,1439.00,1439.00,1438.50,1439.00,512,313,825.00
11/23/2007,11:03,1438.75,1439.25,1438.75,1439.00,290,229,519.00
11/23/2007,11:04,1439.00,1439.25,1438.75,1439.00,157,191,348.00
11/23/2007,11:05,1438.75,1439.00,1438.50,1438.50,59,413,472.00
11/23/2007,11:06,1438.50,1438.75,1438.00,1438.50,764,793,1557.00
11/23/2007,11:07,1438.50,1438.75,1438.25,1438.75,524,583,1107.00
11/23/2007,11:08,1438.50,1439.00,1438.50,1438.75,230,292,522.00
11/23/2007,11:09,1439.00,1439.00,1438.50,1438.50,29,449,478.00
11/23/2007,11:10,1438.75,1439.00,1438.50,1438.75,223,505,728.00
11/23/2007,11:11,1439.00,1439.75,1438.75,1439.50,736,440,1176.00
11/23/2007,11:12,1439.50,1439.75,1438.75,1438.75,181,465,646.00
11/23/2007,11:13,1439.00,1440.50,1439.00,1439.75,2950,1331,4281.00
11/23/2007,11:14,1440.00,1440.50,1439.50,1440.00,906,580,1486.00
11/23/2007,11:15,1439.75,1440.00,1439.50,1439.75,173,335,508.00
11/23/2007,11:16,1439.75,1439.75,1439.25,1439.25,74,554,628.00
11/23/2007,11:17,1439.25,1439.75,1439.00,1439.50,276,475,751.00
11/23/2007,11:18,1439.25,1440.00,1439.25,1440.00,565,140,705.00
11/23/2007,11:19,1440.00,1440.50,1439.75,1440.50,1103,400,1503.00
11/23/2007,11:20,1440.25,1441.50,1440.00,1440.75,4963,1959,6922.00
11/23/2007,11:21,1441.00,1441.25,1440.75,1441.00,517,532,1049.00
11/23/2007,11:22,1441.00,1441.50,1440.50,1441.25,1105,733,1838.00
11/23/2007,11:23,1441.25,1441.50,1440.50,1440.75,782,1989,2771.00
11/23/2007,11:24,1440.75,1441.00,1440.50,1441.00,362,262,624.00
11/23/2007,11:25,1441.00,1441.25,1440.75,1440.75,663,330,993.00
11/23/2007,11:26,1440.75,1441.50,1440.75,1441.50,1154,121,1275.00
11/23/2007,11:27,1441.50,1442.00,1441.25,1441.75,2143,1126,3269.00
11/23/2007,11:28,1441.75,1442.75,1441.50,1442.25,6098,3031,9129.00
11/23/2007,11:29,1442.00,1442.25,1441.50,1442.00,1436,1338,2774.00
11/23/2007,11:30,1442.00,1442.50,1441.75,1442.25,1573,594,2167.00
11/23/2007,11:31,1442.50,1443.50,1442.25,1443.25,3143,1067,4210.00
11/23/2007,11:32,1443.25,1443.25,1442.75,1443.25,1373,1203,2576.00
11/23/2007,11:33,1443.00,1443.50,1442.75,1442.75,518,779,1297.00
11/23/2007,11:34,1443.00,1443.25,1442.75,1443.00,644,533,1177.00
11/23/2007,11:35,1443.00,1443.75,1443.00,1443.75,1669,808,2477.00
11/23/2007,11:36,1443.75,1443.75,1443.00,1443.25,1191,1462,2653.00
11/23/2007,11:37,1443.25,1443.75,1442.75,1442.75,513,1064,1577.00
11/23/2007,11:38,1443.00,1443.50,1442.50,1442.50,1167,1933,3100.00
11/23/2007,11:39,1442.75,1442.75,1441.75,1442.25,783,1666,2449.00
11/23/2007,11:40,1442.00,1442.25,1440.75,1441.00,1323,3899,5222.00
11/23/2007,11:41,1441.00,1443.00,1440.75,1441.75,2519,2152,4671.00
11/23/2007,11:42,1441.75,1442.75,1441.50,1441.75,1380,959,2339.00
11/23/2007,11:43,1442.00,1442.50,1441.75,1442.50,1115,448,1563.00
11/23/2007,11:44,1442.50,1442.75,1442.25,1442.75,318,193,511.00
11/23/2007,11:45,1442.75,1443.00,1442.50,1442.50,552,305,857.00
11/23/2007,11:46,1442.50,1443.00,1442.50,1443.00,581,192,773.00
11/23/2007,11:47,1443.00,1444.00,1442.75,1443.00,4196,3047,7243.00
11/23/2007,11:48,1442.75,1442.75,1442.00,1442.25,757,1619,2376.00
11/23/2007,11:49,1442.25,1442.50,1441.50,1442.00,1010,1400,2410.00
11/23/2007,11:50,1442.00,1442.50,1442.00,1442.00,1531,868,2399.00
11/23/2007,11:51,1442.00,1442.00,1440.75,1441.00,379,3400,3779.00
11/23/2007,11:52,1440.75,1441.00,1440.50,1440.50,967,2631,3598.00
11/23/2007,11:53,1440.50,1440.50,1439.00,1439.25,1348,3949,5297.00
11/23/2007,11:54,1439.50,1439.50,1437.00,1437.50,3326,5979,9305.00
11/23/2007,11:55,1437.75,1438.75,1437.50,1438.25,3413,4378,7791.00
11/23/2007,11:56,1438.25,1438.25,1437.25,1437.50,642,2044,2686.00
11/23/2007,11:57,1437.25,1438.25,1437.25,1438.25,986,1530,2516.00
11/23/2007,11:58,1438.00,1438.50,1437.75,1438.50,517,1715,2232.00
11/23/2007,11:59,1438.25,1439.75,1438.25,1439.75,4527,1277,5804.00
11/23/2007,12:00,1439.75,1443.50,1439.50,1442.50,16881,9912,26793.00
11/23/2007,12:01,1442.50,1443.00,1440.50,1441.50,5572,8859,14431.00
11/23/2007,12:02,1441.50,1442.25,1441.25,1441.50,2448,2486,4934.00
11/23/2007,12:03,1441.50,1441.75,1440.75,1441.50,1441,2313,3754.00
11/23/2007,12:04,1441.25,1441.75,1441.00,1441.75,1402,1271,2673.00
11/23/2007,12:05,1441.50,1441.75,1441.00,1441.75,852,1022,1874.00
11/23/2007,12:06,1441.75,1441.75,1441.25,1441.25,907,1379,2286.00
11/23/2007,12:07,1441.25,1441.75,1441.00,1441.00,568,1176,1744.00
11/23/2007,12:08,1441.25,1441.25,1440.50,1440.50,400,1541,1941.00
11/23/2007,12:09,1440.50,1440.75,1440.25,1440.50,826,1892,2718.00
11/23/2007,12:10,1440.50,1441.00,1440.25,1440.75,948,496,1444.00
11/23/2007,12:11,1441.00,1441.25,1440.75,1441.00,370,647,1017.00
11/23/2007,12:12,1440.75,1441.50,1440.75,1441.50,632,437,1069.00
11/23/2007,12:13,1441.50,1441.75,1441.25,1441.50,99,919,1018.00
11/23/2007,12:14,1441.50,1441.50,1440.75,1440.75,582,1366,1948.00
11/23/2007,12:15,1441.00,1442.25,1440.75,1441.75,3353,2605,5958.00
11/23/2007,12:16,1442.00,1442.00,1442.00,1442.00,94,0,94.00
11/25/2007,17:01,1442.00,1442.50,1441.50,1441.75,501,201,702.00
11/25/2007,17:02,1441.75,1442.25,1441.75,1442.00,312,128,440.00
11/25/2007,17:03,1442.00,1442.25,1441.75,1442.25,117,23,140.00
11/25/2007,17:04,1442.25,1442.25,1441.75,1441.75,5,443,448.00
11/25/2007,17:05,1441.75,1442.00,1441.75,1441.75,101,26,127.00
11/25/2007,17:06,1441.75,1442.00,1441.50,1441.50,2,115,117.00
11/25/2007,17:07,1441.75,1441.75,1441.50,1441.75,26,6,32.00
11/25/2007,17:08,1441.75,1441.75,1441.75,1441.75,59,0,59.00
11/25/2007,17:09,1441.75,1442.00,1441.75,1442.00,29,1,30.00
11/25/2007,17:10,1441.75,1442.25,1441.75,1442.00,128,2,130.00
11/25/2007,17:11,1442.00,1442.25,1441.50,1441.50,5,222,227.00
11/25/2007,17:12,1441.75,1441.75,1441.50,1441.75,18,2,20.00
11/25/2007,17:13,1442.00,1442.00,1441.50,1441.50,5,47,52.00
11/25/2007,17:14,1441.25,1441.50,1441.25,1441.50,16,3,19.00
11/25/2007,17:15,1441.50,1441.50,1441.50,1441.50,6,0,6.00
11/25/2007,17:16,1441.50,1441.50,1441.50,1441.50,1,0,1.00
11/25/2007,17:17,1441.50,1441.75,1441.50,1441.75,17,4,21.00
11/25/2007,17:18,1441.75,1442.00,1441.75,1442.00,11,0,11.00
11/25/2007,17:19,1442.00,1442.50,1442.00,1442.50,310,0,310.00
11/25/2007,17:20,1442.50,1442.50,1442.25,1442.50,28,29,57.00
11/25/2007,17:21,1442.25,1442.50,1442.25,1442.50,6,14,20.00
11/25/2007,17:22,1442.25,1442.50,1442.25,1442.50,1,20,21.00
11/25/2007,17:23,1442.25,1442.25,1442.00,1442.00,4,49,53.00
11/25/2007,17:24,1442.25,1443.25,1442.25,1443.00,243,61,304.00
11/25/2007,17:25,1442.75,1442.75,1442.75,1442.75,0,32,32.00
11/25/2007,17:26,1442.75,1443.00,1442.75,1443.00,61,7,68.00
11/25/2007,17:27,1442.75,1443.00,1442.75,1443.00,54,4,58.00
11/25/2007,17:28,1443.00,1443.00,1442.75,1443.00,5,15,20.00
11/25/2007,17:29,1443.25,1444.00,1443.00,1443.50,197,135,332.00
11/25/2007,17:30,1443.75,1444.00,1443.25,1444.00,219,251,470.00
11/25/2007,17:31,1444.00,1444.25,1443.75,1444.00,53,154,207.00
11/25/2007,17:32,1444.00,1444.00,1443.50,1443.50,88,66,154.00
11/25/2007,17:33,1443.75,1443.75,1443.50,1443.50,23,4,27.00
11/25/2007,17:34,1443.75,1443.75,1443.50,1443.50,54,6,60.00
11/25/2007,17:35,1443.50,1443.50,1443.50,1443.50,0,70,70.00
11/25/2007,17:36,1443.50,1443.50,1443.50,1443.50,0,82,82.00
11/25/2007,17:37,1443.75,1443.75,1443.75,1443.75,25,0,25.00
11/25/2007,17:38,1443.75,1443.75,1443.50,1443.50,4,15,19.00
11/25/2007,17:39,1443.75,1444.00,1443.75,1444.00,124,0,124.00
11/25/2007,17:40,1444.00,1444.25,1444.00,1444.25,116,0,116.00
11/25/2007,17:41,1444.50,1445.00,1444.50,1444.50,497,155,652.00
11/25/2007,17:42,1444.75,1445.00,1444.50,1444.50,240,110,350.00
11/25/2007,17:43,1444.75,1445.00,1444.50,1444.75,108,11,119.00
11/25/2007,17:44,1444.50,1444.75,1444.50,1444.50,6,183,189.00
11/25/2007,17:45,1444.50,1444.50,1444.50,1444.50,0,36,36.00
11/25/2007,17:46,1444.50,1444.75,1444.50,1444.75,6,17,23.00
11/25/2007,17:47,1444.75,1444.75,1444.50,1444.50,2,53,55.00
11/25/2007,17:48,1444.75,1444.75,1444.50,1444.75,17,5,22.00
11/25/2007,17:49,1444.75,1444.75,1444.50,1444.75,11,39,50.00
11/25/2007,17:50,1444.75,1444.75,1444.75,1444.75,50,0,50.00
11/25/2007,17:51,1444.75,1444.75,1444.50,1444.50,25,1,26.00
11/25/2007,17:52,1444.50,1444.75,1444.50,1444.75,2,103,105.00
11/25/2007,17:53,1444.50,1444.75,1444.50,1444.75,33,12,45.00
11/25/2007,17:54,1445.00,1445.00,1444.50,1444.75,41,123,164.00
11/25/2007,17:55,1444.75,1444.75,1444.50,1444.75,44,23,67.00
11/25/2007,17:56,1444.75,1445.00,1444.75,1444.75,152,2,154.00
11/25/2007,17:57,1444.75,1445.00,1444.75,1444.75,16,6,22.00
11/25/2007,17:58,1444.75,1444.75,1444.25,1444.75,106,123,229.00
11/25/2007,17:59,1444.75,1444.75,1444.25,1444.75,7,70,77.00
11/25/2007,18:00,1444.50,1444.75,1444.50,1444.50,54,23,77.00
11/25/2007,18:01,1444.50,1444.75,1444.50,1444.75,162,3,165.00
11/25/2007,18:02,1444.75,1445.00,1444.50,1444.75,61,27,88.00
11/25/2007,18:03,1444.75,1445.00,1444.75,1444.75,166,23,189.00
11/25/2007,18:04,1445.00,1445.00,1444.50,1444.50,1,124,125.00
11/25/2007,18:05,1444.75,1444.75,1444.75,1444.75,2,0,2.00
11/25/2007,18:06,1444.50,1444.75,1444.50,1444.75,73,6,79.00
11/25/2007,18:07,1444.75,1444.75,1444.50,1444.75,56,1,57.00
11/25/2007,18:08,1444.75,1444.75,1444.75,1444.75,35,0,35.00
11/25/2007,18:09,1444.75,1444.75,1444.75,1444.75,116,0,116.00
11/25/2007,18:10,1444.50,1444.75,1444.50,1444.75,1,13,14.00
11/25/2007,18:11,1444.75,1444.75,1444.50,1444.75,13,5,18.00
11/25/2007,18:12,1444.75,1444.75,1444.75,1444.75,133,0,133.00
11/25/2007,18:13,1444.75,1445.00,1444.75,1445.00,30,0,30.00
11/25/2007,18:14,1444.75,1445.00,1444.75,1445.00,273,7,280.00
11/25/2007,18:15,1445.00,1445.00,1444.75,1444.75,10,27,37.00
11/25/2007,18:16,1444.75,1445.00,1444.75,1445.00,17,13,30.00
11/25/2007,18:18,1445.00,1445.00,1445.00,1445.00,1,0,1.00
11/25/2007,18:19,1444.75,1445.00,1444.50,1444.75,72,401,473.00
11/25/2007,18:20,1444.75,1444.75,1444.75,1444.75,8,0,8.00
11/25/2007,18:21,1444.75,1445.00,1444.75,1445.00,13,0,13.00
11/25/2007,18:22,1444.75,1444.75,1444.50,1444.50,0,124,124.00
11/25/2007,18:23,1444.75,1444.75,1444.25,1444.25,1,24,25.00
11/25/2007,18:24,1444.25,1444.50,1444.25,1444.50,1,5,6.00
11/25/2007,18:25,1444.25,1444.50,1444.25,1444.50,15,7,22.00
11/25/2007,18:26,1444.50,1444.50,1444.25,1444.25,8,5,13.00
11/25/2007,18:27,1444.25,1444.75,1444.25,1444.75,67,1,68.00
11/25/2007,18:28,1444.75,1444.75,1444.50,1444.50,1,1,2.00
11/25/2007,18:29,1444.75,1444.75,1444.50,1444.75,7,11,18.00
11/25/2007,18:30,1444.75,1444.75,1444.75,1444.75,6,0,6.00
11/25/2007,18:31,1444.50,1445.00,1444.50,1444.50,33,40,73.00
11/25/2007,18:32,1444.75,1444.75,1444.75,1444.75,11,0,11.00
11/25/2007,18:33,1444.75,1444.75,1444.75,1444.75,10,0,10.00
11/25/2007,18:34,1444.75,1445.00,1444.50,1445.00,5,6,11.00
11/25/2007,18:35,1445.00,1446.00,1445.00,1445.75,997,5,1002.00
11/25/2007,18:36,1446.00,1446.25,1445.75,1446.00,68,115,183.00
11/25/2007,18:37,1446.00,1446.00,1445.75,1446.00,5,150,155.00
11/25/2007,18:38,1446.00,1446.00,1445.50,1446.00,56,72,128.00
11/25/2007,18:39,1445.75,1445.75,1445.75,1445.75,0,56,56.00
11/25/2007,18:40,1445.75,1446.25,1445.75,1446.00,140,69,209.00
11/25/2007,18:41,1446.00,1446.50,1446.00,1446.50,182,8,190.00
11/25/2007,18:42,1446.25,1446.50,1446.00,1446.50,169,156,325.00
11/25/2007,18:43,1446.50,1446.50,1446.50,1446.50,16,0,16.00
11/25/2007,18:44,1446.50,1447.00,1446.50,1447.00,227,23,250.00
11/25/2007,18:45,1447.00,1447.00,1447.00,1447.00,5,0,5.00
11/25/2007,18:46,1446.75,1447.25,1446.75,1447.25,168,4,172.00
11/25/2007,18:47,1447.25,1447.25,1447.00,1447.00,18,59,77.00
11/25/2007,18:48,1447.00,1447.25,1447.00,1447.00,8,28,36.00
11/25/2007,18:49,1447.00,1447.25,1446.75,1447.00,25,21,46.00
11/25/2007,18:50,1447.00,1447.25,1446.50,1447.00,47,79,126.00
11/25/2007,18:51,1447.00,1447.00,1446.75,1446.75,0,32,32.00
11/25/2007,18:52,1446.75,1447.25,1446.75,1447.25,17,5,22.00
11/25/2007,18:53,1447.00,1447.25,1447.00,1447.00,1,5,6.00
11/25/2007,18:54,1447.00,1447.25,1447.00,1447.25,1,4,5.00
11/25/2007,18:55,1447.00,1447.00,1447.00,1447.00,0,11,11.00
11/25/2007,18:56,1447.25,1447.25,1447.00,1447.00,32,5,37.00
11/25/2007,18:57,1447.25,1447.25,1447.25,1447.25,58,0,58.00
11/25/2007,18:58,1447.25,1447.50,1447.25,1447.25,35,5,40.00
11/25/2007,18:59,1447.50,1447.75,1447.25,1447.75,98,3,101.00
11/25/2007,19:00,1447.75,1447.75,1447.50,1447.75,8,16,24.00
11/25/2007,19:01,1447.50,1447.75,1447.50,1447.75,3,6,9.00
11/25/2007,19:02,1447.75,1447.75,1447.50,1447.75,83,3,86.00
11/25/2007,19:03,1447.50,1447.50,1447.50,1447.50,0,88,88.00
11/25/2007,19:04,1447.50,1448.00,1447.50,1447.75,70,49,119.00
11/25/2007,19:05,1447.75,1448.50,1447.75,1448.25,439,49,488.00
11/25/2007,19:06,1448.25,1448.25,1447.75,1447.75,2,137,139.00
11/25/2007,19:07,1448.00,1448.00,1447.75,1448.00,23,1,24.00
11/25/2007,19:08,1448.00,1448.00,1447.75,1447.75,36,4,40.00
11/25/2007,19:09,1447.75,1448.00,1447.50,1447.50,30,142,172.00
11/25/2007,19:10,1447.75,1447.75,1447.50,1447.50,9,15,24.00
11/25/2007,19:11,1447.50,1447.75,1447.25,1447.75,14,8,22.00
11/25/2007,19:12,1447.75,1447.75,1447.25,1447.50,41,38,79.00
11/25/2007,19:13,1447.50,1448.00,1447.00,1447.00,113,172,285.00
11/25/2007,19:14,1447.00,1447.25,1446.75,1447.25,26,117,143.00
11/25/2007,19:15,1447.00,1447.00,1446.25,1446.50,27,188,215.00
11/25/2007,19:16,1446.50,1446.75,1446.50,1446.75,12,0,12.00
11/25/2007,19:17,1446.75,1446.75,1446.50,1446.50,5,4,9.00
11/25/2007,19:18,1446.50,1447.00,1446.50,1447.00,46,4,50.00
11/25/2007,19:19,1447.00,1447.00,1446.75,1447.00,34,3,37.00
11/25/2007,19:20,1447.00,1447.25,1447.00,1447.25,208,105,313.00
11/25/2007,19:21,1447.25,1447.50,1447.25,1447.50,122,42,164.00
11/25/2007,19:22,1447.50,1447.75,1447.50,1447.75,25,0,25.00
11/25/2007,19:23,1447.75,1447.75,1447.50,1447.50,3,56,59.00
11/25/2007,19:24,1447.50,1447.50,1447.00,1447.00,0,346,346.00
11/25/2007,19:25,1447.25,1447.25,1447.00,1447.00,20,40,60.00
11/25/2007,19:26,1447.00,1447.00,1446.75,1446.75,0,30,30.00
11/25/2007,19:27,1446.75,1446.75,1446.75,1446.75,0,127,127.00
11/25/2007,19:28,1446.75,1446.75,1446.75,1446.75,0,44,44.00
11/25/2007,19:29,1446.75,1447.00,1446.75,1446.75,3,8,11.00
11/25/2007,19:30,1446.75,1446.75,1446.75,1446.75,0,4,4.00
11/25/2007,19:31,1446.75,1447.00,1446.75,1446.75,6,4,10.00
11/25/2007,19:32,1447.00,1447.00,1446.75,1446.75,4,4,8.00
11/25/2007,19:33,1446.75,1447.00,1446.75,1447.00,20,2,22.00
11/25/2007,19:34,1446.75,1447.00,1446.50,1446.50,1,210,211.00
11/25/2007,19:35,1446.50,1446.50,1446.50,1446.50,0,5,5.00
11/25/2007,19:36,1446.75,1446.75,1446.75,1446.75,6,0,6.00
11/25/2007,19:37,1446.75,1447.00,1446.75,1447.00,37,0,37.00
11/25/2007,19:38,1447.00,1447.50,1447.00,1447.50,38,0,38.00
11/25/2007,19:39,1447.25,1447.75,1447.25,1447.75,55,6,61.00
11/25/2007,19:40,1447.75,1448.00,1447.50,1447.50,33,98,131.00
11/25/2007,19:41,1447.75,1447.75,1447.75,1447.75,66,0,66.00
11/25/2007,19:42,1447.75,1448.00,1447.75,1448.00,8,0,8.00
11/25/2007,19:43,1448.00,1448.25,1447.75,1448.25,219,5,224.00
11/25/2007,19:44,1448.25,1448.50,1448.00,1448.25,75,67,142.00
11/25/2007,19:45,1448.00,1448.00,1448.00,1448.00,0,1,1.00
11/25/2007,19:46,1448.00,1448.25,1448.00,1448.25,3,7,10.00
11/25/2007,19:47,1448.25,1449.00,1448.25,1448.75,641,82,723.00
11/25/2007,19:48,1448.75,1449.00,1448.50,1448.75,22,27,49.00
11/25/2007,19:49,1448.75,1448.75,1448.50,1448.75,36,76,112.00
11/25/2007,19:50,1448.75,1449.00,1448.50,1449.00,166,4,170.00
11/25/2007,19:51,1449.00,1449.25,1448.75,1449.00,71,3,74.00
11/25/2007,19:52,1449.00,1449.50,1449.00,1449.25,51,43,94.00
11/25/2007,19:53,1449.50,1450.00,1449.50,1449.50,575,339,914.00
11/25/2007,19:54,1449.25,1449.75,1449.25,1449.50,222,56,278.00
11/25/2007,19:55,1449.50,1449.75,1449.50,1449.75,62,8,70.00
11/25/2007,19:56,1449.50,1449.75,1449.50,1449.50,108,4,112.00
11/25/2007,19:57,1449.50,1449.50,1449.50,1449.50,0,42,42.00
11/25/2007,19:58,1449.25,1449.75,1449.00,1449.50,86,100,186.00
11/25/2007,19:59,1449.50,1449.75,1449.50,1449.50,3,25,28.00
11/25/2007,20:00,1449.50,1449.50,1449.25,1449.50,8,10,18.00
11/25/2007,20:01,1449.50,1449.75,1449.25,1449.25,50,7,57.00
11/25/2007,20:02,1449.25,1450.25,1449.25,1450.00,438,6,444.00
11/25/2007,20:03,1450.25,1450.50,1450.00,1450.25,57,266,323.00
11/25/2007,20:04,1450.25,1450.25,1450.00,1450.00,43,49,92.00
11/25/2007,20:05,1450.00,1450.25,1450.00,1450.25,26,7,33.00
11/25/2007,20:06,1450.00,1450.00,1450.00,1450.00,0,8,8.00
11/25/2007,20:07,1450.25,1450.25,1450.00,1450.00,4,29,33.00
11/25/2007,20:08,1450.00,1450.25,1450.00,1450.25,76,15,91.00
11/25/2007,20:09,1450.25,1450.25,1450.00,1450.25,51,4,55.00
11/25/2007,20:10,1450.50,1450.50,1450.25,1450.50,27,1,28.00
11/25/2007,20:11,1450.50,1450.50,1450.25,1450.50,4,3,7.00
11/25/2007,20:12,1450.50,1451.00,1450.50,1450.75,330,125,455.00
11/25/2007,20:13,1451.00,1451.00,1450.75,1450.75,17,34,51.00
11/25/2007,20:14,1450.75,1451.00,1450.50,1450.50,15,38,53.00
11/25/2007,20:15,1450.50,1450.75,1450.50,1450.75,10,15,25.00
11/25/2007,20:16,1450.75,1450.75,1450.75,1450.75,10,0,10.00
11/25/2007,20:17,1450.50,1450.75,1450.50,1450.50,2,20,22.00
11/25/2007,20:18,1450.50,1450.50,1450.25,1450.25,31,161,192.00
11/25/2007,20:19,1450.25,1450.25,1450.00,1450.25,1,66,67.00
11/25/2007,20:20,1450.00,1450.25,1450.00,1450.25,121,4,125.00
11/25/2007,20:21,1450.25,1450.50,1450.00,1450.50,71,2,73.00
11/25/2007,20:22,1450.50,1450.50,1450.00,1450.00,2,43,45.00
11/25/2007,20:23,1450.00,1450.25,1449.75,1450.00,6,53,59.00
11/25/2007,20:24,1450.00,1450.25,1450.00,1450.25,5,4,9.00
11/25/2007,20:25,1450.00,1450.00,1449.50,1449.50,32,236,268.00
11/25/2007,20:26,1449.50,1449.75,1449.50,1449.75,8,1,9.00
11/25/2007,20:27,1449.75,1450.00,1449.50,1449.50,18,38,56.00
11/25/2007,20:28,1449.75,1449.75,1449.50,1449.50,3,89,92.00
11/25/2007,20:29,1449.25,1449.50,1449.25,1449.50,32,17,49.00
11/25/2007,20:30,1449.50,1449.75,1449.50,1449.50,19,3,22.00
11/25/2007,20:31,1449.50,1450.00,1449.50,1450.00,8,4,12.00
11/25/2007,20:32,1449.75,1450.00,1449.75,1449.75,14,8,22.00
11/25/2007,20:33,1449.75,1449.75,1449.25,1449.25,0,83,83.00
11/25/2007,20:34,1449.25,1449.50,1449.25,1449.50,1,2,3.00
11/25/2007,20:35,1449.25,1449.25,1449.25,1449.25,0,25,25.00
11/25/2007,20:36,1449.25,1449.25,1449.25,1449.25,0,2,2.00
11/25/2007,20:37,1449.25,1449.25,1449.25,1449.25,0,2,2.00
11/25/2007,20:38,1449.50,1449.50,1449.50,1449.50,4,0,4.00
11/25/2007,20:39,1449.25,1449.50,1449.25,1449.25,2,9,11.00
11/25/2007,20:40,1449.25,1449.25,1449.25,1449.25,0,11,11.00
11/25/2007,20:41,1449.25,1449.50,1449.25,1449.50,61,7,68.00
11/25/2007,20:42,1449.50,1449.75,1449.50,1449.50,62,2,64.00
11/25/2007,20:43,1449.75,1449.75,1449.75,1449.75,5,0,5.00
11/25/2007,20:45,1449.75,1449.75,1449.50,1449.50,3,1,4.00
11/25/2007,20:46,1449.50,1449.50,1449.50,1449.50,0,1,1.00
11/25/2007,20:47,1449.50,1449.75,1449.50,1449.75,25,30,55.00
11/25/2007,20:48,1449.75,1449.75,1449.75,1449.75,136,0,136.00
11/25/2007,20:49,1449.75,1449.75,1449.75,1449.75,3,0,3.00
11/25/2007,20:50,1450.00,1450.00,1450.00,1450.00,12,0,12.00
11/25/2007,20:51,1450.00,1450.25,1450.00,1450.25,27,0,27.00
11/25/2007,20:52,1450.00,1450.25,1450.00,1450.25,143,17,160.00
11/25/2007,20:53,1450.25,1450.75,1450.25,1450.75,83,8,91.00
11/25/2007,20:54,1450.50,1450.50,1449.75,1450.00,1,87,88.00
11/25/2007,20:55,1450.00,1450.00,1450.00,1450.00,3,0,3.00
11/25/2007,20:56,1450.00,1450.00,1450.00,1450.00,122,0,122.00
11/25/2007,20:57,1450.00,1450.00,1449.75,1449.75,64,3,67.00
11/25/2007,20:58,1449.75,1450.00,1449.50,1449.50,2,60,62.00
11/25/2007,20:59,1449.75,1449.75,1449.50,1449.50,8,75,83.00
11/25/2007,21:00,1449.50,1449.50,1449.25,1449.50,19,3,22.00
11/25/2007,21:01,1449.50,1449.75,1449.50,1449.75,12,0,12.00
11/25/2007,21:02,1449.50,1449.50,1449.50,1449.50,0,12,12.00
11/25/2007,21:03,1449.25,1449.25,1449.25,1449.25,0,6,6.00
11/25/2007,21:04,1449.25,1449.50,1449.00,1449.50,6,42,48.00
11/25/2007,21:05,1449.50,1449.50,1449.00,1449.00,2,102,104.00
11/25/2007,21:06,1448.75,1448.75,1448.50,1448.75,20,97,117.00
11/25/2007,21:07,1448.75,1449.00,1448.75,1448.75,21,4,25.00
11/25/2007,21:08,1449.00,1449.25,1449.00,1449.00,15,5,20.00
11/25/2007,21:09,1449.25,1449.75,1449.25,1449.75,104,2,106.00
11/25/2007,21:10,1449.75,1449.75,1449.50,1449.75,15,10,25.00
11/25/2007,21:11,1449.50,1449.50,1449.25,1449.25,0,564,564.00
11/25/2007,21:12,1449.00,1449.50,1448.75,1449.00,4,45,49.00
11/25/2007,21:13,1448.75,1449.00,1448.75,1449.00,75,4,79.00
11/25/2007,21:14,1449.00,1449.00,1448.75,1448.75,6,11,17.00
11/25/2007,21:15,1448.75,1448.75,1448.75,1448.75,0,22,22.00
11/25/2007,21:16,1448.75,1448.75,1448.50,1448.50,0,45,45.00
11/25/2007,21:17,1448.75,1448.75,1448.50,1448.50,7,4,11.00
11/25/2007,21:18,1448.50,1448.75,1448.50,1448.75,13,13,26.00
11/25/2007,21:19,1448.75,1449.00,1448.75,1449.00,30,0,30.00
11/25/2007,21:20,1448.75,1449.25,1448.75,1449.00,52,56,108.00
11/25/2007,21:21,1448.75,1449.00,1448.75,1448.75,25,3,28.00
11/25/2007,21:22,1449.00,1449.00,1449.00,1449.00,9,0,9.00
11/25/2007,21:23,1449.25,1449.50,1449.25,1449.50,51,0,51.00
11/25/2007,21:24,1449.50,1449.50,1449.25,1449.25,1,5,6.00
11/25/2007,21:25,1449.25,1449.50,1449.25,1449.50,11,6,17.00
11/25/2007,21:26,1449.50,1449.75,1449.50,1449.50,4,16,20.00
11/25/2007,21:27,1449.50,1449.75,1449.50,1449.50,6,56,62.00
11/25/2007,21:28,1449.50,1449.50,1449.25,1449.25,0,7,7.00
11/25/2007,21:30,1449.25,1449.75,1449.25,1449.75,12,1,13.00
11/25/2007,21:31,1449.75,1450.00,1449.50,1449.50,9,11,20.00
11/25/2007,21:32,1449.75,1449.75,1449.75,1449.75,46,0,46.00
11/25/2007,21:34,1449.75,1449.75,1449.50,1449.50,2,5,7.00
11/25/2007,21:35,1449.50,1449.50,1449.50,1449.50,0,1,1.00
11/25/2007,21:36,1449.75,1449.75,1449.50,1449.50,5,15,20.00
11/25/2007,21:37,1449.75,1449.75,1449.75,1449.75,22,0,22.00
11/25/2007,21:38,1449.50,1449.50,1449.50,1449.50,0,1,1.00
11/25/2007,21:39,1449.50,1449.50,1449.50,1449.50,0,37,37.00
11/25/2007,21:40,1449.50,1449.75,1449.50,1449.75,1,18,19.00
11/25/2007,21:41,1449.50,1449.50,1449.50,1449.50,0,4,4.00
11/25/2007,21:42,1449.50,1449.75,1449.50,1449.75,14,2,16.00
11/25/2007,21:43,1449.75,1449.75,1449.50,1449.50,7,1,8.00
11/25/2007,21:44,1449.50,1449.75,1449.50,1449.75,1,1,2.00
11/25/2007,21:45,1449.75,1449.75,1449.50,1449.75,4,1,5.00
11/25/2007,21:47,1449.50,1449.50,1449.50,1449.50,0,1,1.00
11/25/2007,21:48,1449.50,1449.75,1449.50,1449.75,5,1,6.00
11/25/2007,21:49,1449.75,1450.00,1449.50,1450.00,14,1,15.00
11/25/2007,21:50,1449.75,1450.00,1449.75,1450.00,3,6,9.00
11/25/2007,21:51,1450.00,1450.00,1449.75,1449.75,5,1,6.00
11/25/2007,21:52,1450.00,1450.00,1449.75,1449.75,20,51,71.00
11/25/2007,21:53,1449.75,1450.00,1449.75,1450.00,5,6,11.00
11/25/2007,21:54,1450.00,1450.00,1449.75,1449.75,2,3,5.00
11/25/2007,21:55,1449.75,1449.75,1449.75,1449.75,0,13,13.00
11/25/2007,21:56,1449.75,1450.25,1449.50,1450.25,74,4,78.00
11/25/2007,21:57,1450.25,1450.75,1450.25,1450.50,54,32,86.00
11/25/2007,21:58,1450.50,1450.50,1450.25,1450.25,0,5,5.00
11/25/2007,21:59,1450.50,1450.75,1450.25,1450.50,18,6,24.00
11/25/2007,22:00,1450.50,1450.50,1450.25,1450.25,0,6,6.00
11/25/2007,22:01,1450.50,1450.75,1450.25,1450.50,69,22,91.00
11/25/2007,22:02,1450.50,1450.75,1450.25,1450.75,44,11,55.00
11/25/2007,22:03,1450.75,1451.00,1450.50,1450.75,61,26,87.00
11/25/2007,22:04,1450.75,1451.00,1450.75,1451.00,48,0,48.00
11/25/2007,22:05,1451.00,1451.25,1451.00,1451.00,60,47,107.00
11/25/2007,22:06,1451.00,1451.25,1450.75,1451.00,4,11,15.00
11/25/2007,22:07,1451.00,1451.25,1451.00,1451.25,13,2,15.00
11/25/2007,22:08,1451.00,1451.25,1451.00,1451.00,2,6,8.00
11/25/2007,22:09,1451.25,1451.75,1451.25,1451.75,185,43,228.00
11/25/2007,22:10,1451.75,1454.00,1451.75,1453.00,1426,118,1544.00
11/25/2007,22:11,1453.25,1454.00,1453.00,1453.75,102,27,129.00
11/25/2007,22:12,1453.75,1454.25,1453.75,1453.75,49,32,81.00
11/25/2007,22:13,1454.00,1454.25,1453.75,1454.25,53,9,62.00
11/25/2007,22:14,1454.00,1454.25,1453.75,1453.75,28,47,75.00
11/25/2007,22:15,1453.75,1453.75,1453.75,1453.75,0,10,10.00
11/25/2007,22:16,1453.50,1453.50,1453.50,1453.50,0,25,25.00
11/25/2007,22:17,1453.50,1453.75,1453.25,1453.50,6,23,29.00
11/25/2007,22:18,1453.50,1453.75,1453.25,1453.75,76,31,107.00
11/25/2007,22:19,1453.50,1453.50,1453.25,1453.25,0,4,4.00
11/25/2007,22:20,1453.25,1453.25,1453.25,1453.25,0,1,1.00
11/25/2007,22:21,1453.50,1454.00,1453.50,1454.00,13,0,13.00
11/25/2007,22:22,1453.75,1453.75,1453.50,1453.50,0,6,6.00
11/25/2007,22:23,1453.50,1454.25,1453.50,1454.00,58,8,66.00
11/25/2007,22:24,1454.00,1454.00,1454.00,1454.00,0,6,6.00
11/25/2007,22:25,1454.00,1454.25,1453.75,1454.00,23,39,62.00
11/25/2007,22:26,1454.00,1454.00,1453.25,1453.25,13,181,194.00
11/25/2007,22:27,1453.50,1453.75,1453.50,1453.75,48,0,48.00
11/25/2007,22:28,1453.75,1454.00,1453.25,1453.25,8,210,218.00
11/25/2007,22:29,1453.25,1453.50,1453.00,1453.00,160,141,301.00
11/25/2007,22:30,1453.00,1453.50,1453.00,1453.50,7,6,13.00
11/25/2007,22:31,1453.25,1453.50,1453.00,1453.00,1,4,5.00
11/25/2007,22:32,1453.00,1453.50,1453.00,1453.50,6,1,7.00
11/25/2007,22:33,1453.25,1453.50,1453.25,1453.25,4,6,10.00
11/25/2007,22:34,1453.25,1453.75,1453.25,1453.25,8,3,11.00
11/25/2007,22:35,1453.50,1454.00,1453.25,1453.75,75,25,100.00
11/25/2007,22:36,1453.75,1453.75,1453.75,1453.75,0,12,12.00
11/25/2007,22:37,1453.75,1454.00,1453.75,1453.75,9,10,19.00
11/25/2007,22:38,1453.75,1454.00,1453.75,1453.75,1,3,4.00
11/25/2007,22:39,1453.75,1453.75,1453.75,1453.75,0,11,11.00
11/25/2007,22:40,1453.50,1453.75,1453.50,1453.75,20,26,46.00
11/25/2007,22:41,1453.75,1454.00,1453.75,1453.75,39,9,48.00
11/25/2007,22:42,1453.75,1454.00,1453.75,1453.75,4,26,30.00
11/25/2007,22:43,1454.00,1454.25,1453.75,1454.00,38,7,45.00
11/25/2007,22:44,1453.75,1454.00,1453.75,1454.00,6,46,52.00
11/25/2007,22:45,1453.75,1453.75,1453.75,1453.75,0,5,5.00
11/25/2007,22:46,1453.50,1453.75,1453.50,1453.75,7,2,9.00
11/25/2007,22:47,1453.50,1453.50,1453.50,1453.50,0,35,35.00
11/25/2007,22:48,1453.50,1453.50,1453.25,1453.50,5,39,44.00
11/25/2007,22:49,1453.50,1453.50,1453.50,1453.50,1,0,1.00
11/25/2007,22:50,1453.50,1453.75,1453.50,1453.50,26,5,31.00
11/25/2007,22:51,1453.75,1453.75,1453.75,1453.75,2,0,2.00
11/25/2007,22:52,1453.50,1453.75,1453.25,1453.75,5,19,24.00
11/25/2007,22:53,1453.50,1453.50,1453.25,1453.25,0,35,35.00
11/25/2007,22:54,1453.50,1453.50,1453.25,1453.25,9,87,96.00
11/25/2007,22:55,1453.25,1453.25,1453.00,1453.25,76,5,81.00
11/25/2007,22:56,1453.25,1453.50,1453.25,1453.50,9,0,9.00
11/25/2007,22:57,1453.50,1453.50,1453.25,1453.50,51,1,52.00
11/25/2007,22:58,1453.50,1454.00,1453.50,1454.00,48,0,48.00
11/25/2007,22:59,1454.00,1454.00,1454.00,1454.00,53,0,53.00
11/25/2007,23:00,1454.00,1454.00,1453.50,1453.50,18,29,47.00
11/25/2007,23:01,1453.75,1453.75,1453.75,1453.75,3,0,3.00
11/25/2007,23:02,1453.50,1453.75,1453.50,1453.75,5,5,10.00
11/25/2007,23:03,1453.75,1454.00,1453.50,1453.75,13,2,15.00
11/25/2007,23:04,1453.50,1453.75,1453.50,1453.75,7,20,27.00
11/25/2007,23:05,1453.50,1454.00,1453.50,1454.00,29,1,30.00
11/25/2007,23:06,1454.00,1454.00,1453.75,1453.75,35,20,55.00
11/25/2007,23:07,1453.75,1453.75,1453.75,1453.75,0,6,6.00
11/25/2007,23:08,1454.00,1454.00,1453.75,1453.75,15,4,19.00
11/25/2007,23:09,1453.75,1454.00,1453.75,1454.00,1,2,3.00
11/25/2007,23:10,1453.75,1454.00,1453.50,1453.50,5,67,72.00
11/25/2007,23:12,1453.75,1453.75,1453.75,1453.75,7,0,7.00
11/25/2007,23:13,1453.75,1453.75,1453.75,1453.75,22,0,22.00
11/25/2007,23:14,1453.75,1454.00,1453.50,1453.75,27,5,32.00
11/25/2007,23:15,1453.75,1453.75,1453.75,1453.75,3,0,3.00
11/25/2007,23:16,1453.75,1454.00,1453.75,1453.75,9,5,14.00
11/25/2007,23:17,1454.00,1454.00,1453.50,1453.50,1,8,9.00
11/25/2007,23:18,1453.75,1453.75,1453.50,1453.50,6,4,10.00
11/25/2007,23:19,1453.50,1453.75,1453.50,1453.75,1,73,74.00
11/25/2007,23:20,1453.50,1453.75,1453.50,1453.50,5,47,52.00
11/25/2007,23:21,1453.75,1453.75,1453.25,1453.25,3,100,103.00
11/25/2007,23:22,1453.75,1454.00,1453.75,1453.75,33,2,35.00
11/25/2007,23:23,1454.00,1454.00,1454.00,1454.00,15,0,15.00
11/25/2007,23:24,1454.00,1454.00,1453.75,1453.75,27,2,29.00
11/25/2007,23:25,1454.00,1454.00,1453.75,1454.00,15,3,18.00
11/25/2007,23:27,1454.00,1454.00,1453.75,1454.00,6,5,11.00
11/25/2007,23:28,1453.75,1454.00,1453.75,1454.00,9,40,49.00
11/25/2007,23:29,1453.75,1454.00,1453.75,1454.00,5,7,12.00
11/25/2007,23:30,1453.50,1453.50,1453.00,1453.50,8,306,314.00
11/25/2007,23:31,1453.25,1453.50,1453.25,1453.25,5,5,10.00
11/25/2007,23:32,1453.25,1453.50,1453.25,1453.50,1,49,50.00
11/25/2007,23:33,1453.50,1453.50,1453.00,1453.00,9,32,41.00
11/25/2007,23:34,1453.00,1453.00,1453.00,1453.00,0,2,2.00
11/25/2007,23:35,1453.25,1453.50,1453.00,1453.00,7,50,57.00
11/25/2007,23:36,1453.25,1453.50,1452.75,1453.00,124,80,204.00
11/25/2007,23:37,1453.00,1453.25,1452.75,1452.75,16,12,28.00
11/25/2007,23:38,1452.75,1453.00,1452.75,1452.75,2,4,6.00
11/25/2007,23:39,1452.75,1453.00,1452.50,1452.50,5,55,60.00
11/25/2007,23:40,1452.50,1452.75,1452.25,1452.50,9,30,39.00
11/25/2007,23:41,1452.50,1452.75,1452.50,1452.50,9,59,68.00
11/25/2007,23:42,1452.50,1452.50,1452.25,1452.25,0,10,10.00
11/25/2007,23:43,1452.75,1452.75,1452.50,1452.75,7,1,8.00
11/25/2007,23:45,1452.50,1452.75,1452.25,1452.75,6,6,12.00
11/25/2007,23:46,1452.50,1452.75,1452.50,1452.50,7,6,13.00
11/25/2007,23:47,1452.50,1452.75,1452.50,1452.50,5,16,21.00
11/25/2007,23:48,1452.50,1452.50,1452.50,1452.50,0,15,15.00
11/25/2007,23:49,1452.50,1452.50,1452.25,1452.25,0,18,18.00
11/25/2007,23:50,1452.25,1452.50,1452.25,1452.25,5,6,11.00
11/25/2007,23:51,1452.50,1452.50,1452.25,1452.25,7,76,83.00
11/25/2007,23:52,1452.25,1452.25,1452.00,1452.00,6,153,159.00
11/25/2007,23:53,1452.00,1452.25,1452.00,1452.00,5,4,9.00
11/25/2007,23:54,1452.00,1452.00,1451.50,1451.50,2,74,76.00
11/25/2007,23:55,1451.75,1452.00,1451.75,1452.00,55,10,65.00
11/25/2007,23:56,1451.75,1451.75,1451.75,1451.75,0,1,1.00
11/25/2007,23:57,1451.75,1452.00,1451.75,1451.75,11,31,42.00
11/25/2007,23:58,1451.75,1452.00,1451.75,1451.75,74,67,141.00
11/25/2007,23:59,1452.00,1452.00,1451.75,1451.75,16,1,17.00
11/26/2007,00:00,1451.75,1451.75,1451.75,1451.75,0,2,2.00
11/26/2007,00:01,1452.00,1452.25,1452.00,1452.00,51,6,57.00
11/26/2007,00:02,1452.00,1452.00,1451.50,1452.00,94,75,169.00
11/26/2007,00:03,1451.50,1452.00,1451.50,1452.00,6,1,7.00
11/26/2007,00:04,1451.75,1452.25,1451.75,1452.25,19,1,20.00
11/26/2007,00:05,1452.25,1452.25,1452.25,1452.25,3,0,3.00
11/26/2007,00:07,1452.25,1452.25,1452.00,1452.25,15,2,17.00
11/26/2007,00:08,1452.00,1452.50,1451.75,1452.25,16,16,32.00
11/26/2007,00:09,1452.50,1452.50,1452.50,1452.50,2,0,2.00
11/26/2007,00:10,1452.50,1452.50,1452.00,1452.00,1,4,5.00
11/26/2007,00:11,1452.00,1452.25,1452.00,1452.00,1,14,15.00
11/26/2007,00:12,1452.50,1452.50,1452.25,1452.25,4,2,6.00
11/26/2007,00:13,1452.25,1452.25,1452.25,1452.25,0,4,4.00
11/26/2007,00:14,1452.25,1452.50,1452.25,1452.50,21,2,23.00
11/26/2007,00:15,1452.75,1452.75,1452.75,1452.75,48,0,48.00
11/26/2007,00:16,1452.75,1453.00,1452.75,1453.00,35,0,35.00
11/26/2007,00:17,1453.00,1453.25,1453.00,1453.25,29,2,31.00
11/26/2007,00:18,1453.00,1453.00,1453.00,1453.00,0,9,9.00
11/26/2007,00:19,1453.00,1453.00,1453.00,1453.00,0,28,28.00
11/26/2007,00:20,1453.00,1453.00,1453.00,1453.00,0,2,2.00
11/26/2007,00:21,1453.00,1453.50,1453.00,1453.25,29,2,31.00
11/26/2007,00:22,1453.50,1453.50,1453.50,1453.50,28,0,28.00
11/26/2007,00:23,1453.50,1453.50,1453.50,1453.50,9,0,9.00
11/26/2007,00:24,1453.50,1453.50,1453.25,1453.50,9,1,10.00
11/26/2007,00:26,1453.25,1453.50,1453.25,1453.50,35,1,36.00
11/26/2007,00:28,1453.25,1453.25,1453.25,1453.25,0,23,23.00
11/26/2007,00:29,1453.25,1453.25,1453.00,1453.00,0,7,7.00
11/26/2007,00:30,1453.00,1453.25,1453.00,1453.25,2,1,3.00
11/26/2007,00:31,1453.25,1453.25,1453.00,1453.25,4,2,6.00
11/26/2007,00:33,1453.00,1453.25,1453.00,1453.25,6,23,29.00
11/26/2007,00:34,1453.50,1453.50,1452.50,1453.00,10,48,58.00
11/26/2007,00:35,1453.25,1453.25,1452.50,1452.75,7,18,25.00
11/26/2007,00:36,1452.50,1452.75,1452.50,1452.75,2,15,17.00
11/26/2007,00:37,1452.75,1452.75,1452.75,1452.75,3,0,3.00
11/26/2007,00:38,1452.75,1452.75,1452.75,1452.75,3,0,3.00
11/26/2007,00:39,1452.75,1452.75,1452.50,1452.50,33,1,34.00
11/26/2007,00:40,1452.50,1452.50,1452.50,1452.50,0,5,5.00
11/26/2007,00:41,1452.50,1452.75,1452.25,1452.25,5,224,229.00
11/26/2007,00:42,1452.25,1452.25,1452.00,1452.00,0,207,207.00
11/26/2007,00:43,1452.25,1452.25,1452.00,1452.00,1,32,33.00
11/26/2007,00:44,1452.00,1452.50,1452.00,1452.25,8,281,289.00
11/26/2007,00:45,1452.00,1452.25,1451.75,1451.75,2,67,69.00
11/26/2007,00:46,1452.00,1452.00,1451.50,1451.50,1,192,193.00
11/26/2007,00:47,1451.25,1451.50,1451.25,1451.50,3,12,15.00
11/26/2007,00:48,1451.50,1451.50,1451.50,1451.50,16,0,16.00
11/26/2007,00:49,1451.50,1451.50,1451.25,1451.50,9,4,13.00
11/26/2007,00:50,1451.50,1451.75,1451.50,1451.75,2,0,2.00
11/26/2007,00:51,1451.50,1451.50,1451.50,1451.50,0,1,1.00
11/26/2007,00:52,1451.75,1452.00,1451.50,1452.00,22,18,40.00
11/26/2007,00:53,1452.00,1452.00,1451.50,1451.50,3,1,4.00
11/26/2007,00:54,1452.00,1452.00,1452.00,1452.00,1,0,1.00
11/26/2007,00:55,1451.75,1452.00,1451.75,1451.75,1,3,4.00
11/26/2007,00:56,1451.75,1451.75,1451.25,1451.25,0,148,148.00
11/26/2007,00:57,1451.00,1451.25,1451.00,1451.25,48,7,55.00
11/26/2007,00:58,1451.25,1451.50,1451.25,1451.25,3,1,4.00
11/26/2007,00:59,1451.50,1451.50,1450.50,1450.75,66,212,278.00
11/26/2007,01:00,1450.75,1451.00,1450.75,1451.00,3,26,29.00
11/26/2007,01:01,1450.75,1450.75,1450.25,1450.75,19,303,322.00
11/26/2007,01:02,1450.75,1451.00,1450.50,1450.75,76,90,166.00
11/26/2007,01:03,1450.75,1451.00,1450.50,1450.75,89,5,94.00
11/26/2007,01:04,1451.00,1451.50,1451.00,1451.00,395,49,444.00
11/26/2007,01:05,1451.00,1451.00,1450.25,1450.25,47,230,277.00
11/26/2007,01:06,1450.50,1450.75,1450.00,1450.50,82,77,159.00
11/26/2007,01:07,1450.75,1450.75,1450.75,1450.75,11,0,11.00
11/26/2007,01:08,1450.50,1451.25,1450.50,1451.25,31,10,41.00
11/26/2007,01:09,1451.25,1451.50,1451.00,1451.50,71,51,122.00
11/26/2007,01:10,1451.25,1451.25,1451.00,1451.25,12,58,70.00
11/26/2007,01:11,1451.00,1451.25,1451.00,1451.00,1,27,28.00
11/26/2007,01:12,1450.75,1450.75,1450.50,1450.50,0,38,38.00
11/26/2007,01:13,1450.75,1451.50,1450.75,1451.25,76,18,94.00
11/26/2007,01:14,1451.25,1451.50,1451.25,1451.50,5,2,7.00
11/26/2007,01:15,1451.50,1451.50,1450.75,1450.75,4,71,75.00
11/26/2007,01:16,1451.00,1451.00,1450.50,1450.75,52,16,68.00
11/26/2007,01:17,1450.75,1451.00,1450.75,1451.00,6,6,12.00
11/26/2007,01:18,1450.75,1451.00,1450.75,1451.00,12,6,18.00
11/26/2007,01:19,1451.00,1451.00,1450.75,1451.00,5,2,7.00
11/26/2007,01:20,1450.75,1450.75,1450.50,1450.75,2,37,39.00
11/26/2007,01:21,1450.75,1450.75,1450.50,1450.75,121,51,172.00
11/26/2007,01:23,1450.75,1450.75,1450.50,1450.50,88,2,90.00
11/26/2007,01:24,1450.50,1450.50,1450.50,1450.50,0,14,14.00
11/26/2007,01:25,1450.50,1450.50,1450.25,1450.50,9,18,27.00
11/26/2007,01:26,1450.50,1450.50,1450.25,1450.25,13,3,16.00
11/26/2007,01:27,1450.50,1451.00,1450.50,1451.00,33,0,33.00
11/26/2007,01:28,1450.75,1450.75,1450.75,1450.75,0,2,2.00
11/26/2007,01:29,1451.00,1451.00,1450.75,1450.75,3,47,50.00
11/26/2007,01:30,1450.75,1450.75,1450.50,1450.75,2,76,78.00
11/26/2007,01:31,1450.75,1450.75,1450.75,1450.75,3,0,3.00
11/26/2007,01:32,1451.00,1451.00,1450.75,1450.75,10,2,12.00
11/26/2007,01:33,1450.75,1451.00,1450.75,1451.00,64,10,74.00
11/26/2007,01:34,1451.25,1451.50,1450.75,1451.50,98,66,164.00
11/26/2007,01:35,1451.50,1451.75,1451.50,1451.75,29,2,31.00
11/26/2007,01:36,1451.75,1451.75,1451.25,1451.25,6,125,131.00
11/26/2007,01:37,1451.50,1451.50,1451.25,1451.25,50,2,52.00
11/26/2007,01:38,1451.50,1452.25,1451.25,1452.00,321,98,419.00
11/26/2007,01:39,1451.75,1452.25,1451.75,1452.00,67,18,85.00
11/26/2007,01:40,1452.25,1452.25,1451.75,1451.75,7,52,59.00
11/26/2007,01:41,1451.75,1451.75,1451.50,1451.50,0,49,49.00
11/26/2007,01:42,1451.50,1451.50,1451.50,1451.50,0,11,11.00
11/26/2007,01:43,1451.75,1451.75,1451.75,1451.75,8,0,8.00
11/26/2007,01:44,1451.75,1452.00,1451.75,1452.00,99,1,100.00
11/26/2007,01:45,1452.00,1452.25,1451.75,1452.00,18,12,30.00
11/26/2007,01:46,1452.00,1452.25,1451.75,1452.00,62,29,91.00
11/26/2007,01:47,1452.00,1452.25,1452.00,1452.00,2,13,15.00
11/26/2007,01:48,1452.00,1452.00,1452.00,1452.00,0,25,25.00
11/26/2007,01:49,1452.00,1452.00,1451.75,1451.75,0,87,87.00
11/26/2007,01:50,1451.75,1452.00,1451.50,1451.75,16,45,61.00
11/26/2007,01:51,1451.75,1452.00,1451.50,1451.50,18,43,61.00
11/26/2007,01:52,1451.50,1451.50,1451.25,1451.25,30,129,159.00
11/26/2007,01:53,1451.50,1451.50,1451.25,1451.50,22,109,131.00
11/26/2007,01:54,1451.25,1451.25,1451.00,1451.25,10,15,25.00
11/26/2007,01:55,1451.50,1451.50,1451.00,1451.25,102,17,119.00
11/26/2007,01:56,1451.50,1452.00,1451.50,1451.75,99,16,115.00
11/26/2007,01:57,1452.00,1452.00,1452.00,1452.00,62,0,62.00
11/26/2007,01:58,1452.00,1452.00,1451.50,1451.75,8,6,14.00
11/26/2007,01:59,1451.75,1452.00,1451.75,1451.75,4,1,5.00
11/26/2007,02:00,1451.75,1452.00,1451.75,1451.75,150,10,160.00
11/26/2007,02:01,1451.50,1452.00,1451.25,1451.75,115,110,225.00
11/26/2007,02:02,1451.75,1451.75,1450.75,1451.00,71,354,425.00
11/26/2007,02:03,1450.75,1451.50,1450.00,1451.50,248,255,503.00
11/26/2007,02:04,1451.50,1451.50,1450.50,1451.25,298,214,512.00
11/26/2007,02:05,1451.50,1451.75,1451.00,1451.00,120,155,275.00
11/26/2007,02:06,1451.00,1451.25,1450.75,1451.00,118,30,148.00
11/26/2007,02:07,1451.00,1451.25,1450.75,1450.75,40,75,115.00
11/26/2007,02:08,1451.00,1451.25,1450.75,1451.00,41,110,151.00
11/26/2007,02:09,1451.25,1451.50,1451.25,1451.50,12,0,12.00
11/26/2007,02:10,1451.50,1451.75,1451.50,1451.50,49,32,81.00
11/26/2007,02:11,1451.25,1451.50,1451.25,1451.50,59,5,64.00
11/26/2007,02:12,1451.25,1451.50,1451.25,1451.25,74,161,235.00
11/26/2007,02:13,1451.50,1451.50,1451.00,1451.25,92,34,126.00
11/26/2007,02:14,1451.25,1451.25,1450.75,1450.75,123,101,224.00
11/26/2007,02:15,1450.75,1450.75,1450.00,1450.25,150,381,531.00
11/26/2007,02:16,1450.25,1450.50,1450.25,1450.25,169,141,310.00
11/26/2007,02:17,1450.00,1450.25,1449.75,1449.75,67,261,328.00
11/26/2007,02:18,1449.75,1450.00,1449.75,1450.00,114,113,227.00
11/26/2007,02:19,1450.00,1450.00,1450.00,1450.00,147,0,147.00
11/26/2007,02:20,1450.00,1450.25,1449.75,1450.25,31,10,41.00
11/26/2007,02:21,1450.00,1450.00,1449.50,1449.50,1,281,282.00
11/26/2007,02:22,1449.50,1449.50,1449.25,1449.25,97,71,168.00
11/26/2007,02:23,1449.50,1450.00,1449.25,1449.75,139,5,144.00
11/26/2007,02:24,1450.00,1450.25,1449.75,1449.75,49,107,156.00
11/26/2007,02:25,1450.00,1450.00,1449.75,1450.00,52,63,115.00
11/26/2007,02:26,1450.00,1450.25,1450.00,1450.00,113,6,119.00
11/26/2007,02:27,1450.00,1450.25,1449.75,1450.00,65,61,126.00
11/26/2007,02:28,1450.25,1450.25,1450.00,1450.00,2,87,89.00
11/26/2007,02:29,1450.25,1450.75,1450.25,1450.75,308,69,377.00
11/26/2007,02:30,1450.50,1451.00,1450.50,1450.75,156,13,169.00
11/26/2007,02:31,1451.00,1451.75,1450.50,1451.50,384,99,483.00
11/26/2007,02:32,1451.50,1452.50,1451.50,1452.25,420,179,599.00
11/26/2007,02:33,1452.00,1452.50,1451.75,1451.75,321,200,521.00
11/26/2007,02:34,1452.00,1453.50,1452.00,1453.25,697,177,874.00
11/26/2007,02:35,1453.25,1454.00,1453.00,1453.75,540,239,779.00
11/26/2007,02:36,1453.50,1454.00,1453.25,1453.50,136,182,318.00
11/26/2007,02:37,1453.25,1453.50,1453.25,1453.25,168,152,320.00
11/26/2007,02:38,1453.25,1453.50,1453.25,1453.25,8,59,67.00
11/26/2007,02:39,1453.50,1453.50,1453.25,1453.25,132,5,137.00
11/26/2007,02:40,1453.25,1453.25,1453.00,1453.25,56,61,117.00
11/26/2007,02:41,1453.25,1453.50,1453.25,1453.50,54,172,226.00
11/26/2007,02:42,1453.25,1454.00,1453.25,1453.75,626,470,1096.00
11/26/2007,02:43,1453.50,1454.00,1453.50,1453.75,196,459,655.00
11/26/2007,02:44,1454.00,1454.00,1453.75,1453.75,36,229,265.00
11/26/2007,02:45,1453.75,1453.75,1453.75,1453.75,0,271,271.00
11/26/2007,02:46,1453.75,1454.00,1453.50,1453.50,43,291,334.00
11/26/2007,02:47,1453.50,1453.50,1452.75,1453.25,233,164,397.00
11/26/2007,02:48,1453.25,1453.75,1453.25,1453.25,82,159,241.00
11/26/2007,02:49,1453.25,1453.25,1453.00,1453.00,20,25,45.00
11/26/2007,02:50,1453.00,1453.25,1452.75,1452.75,4,126,130.00
11/26/2007,02:51,1452.75,1453.50,1452.75,1453.00,301,178,479.00
11/26/2007,02:52,1453.00,1453.00,1452.75,1452.75,2,136,138.00
11/26/2007,02:53,1452.50,1452.75,1452.25,1452.25,1,271,272.00
11/26/2007,02:54,1452.25,1452.25,1452.00,1452.25,64,67,131.00
11/26/2007,02:55,1452.25,1452.50,1452.00,1452.25,53,91,144.00
11/26/2007,02:56,1452.25,1452.25,1452.00,1452.00,16,20,36.00
11/26/2007,02:57,1452.25,1452.25,1452.25,1452.25,2,0,2.00
11/26/2007,02:58,1452.25,1452.50,1452.25,1452.25,38,21,59.00
11/26/2007,02:59,1452.25,1452.75,1452.25,1452.50,110,213,323.00
11/26/2007,03:00,1452.25,1452.25,1452.00,1452.25,7,106,113.00
11/26/2007,03:01,1452.25,1452.50,1452.25,1452.25,18,1,19.00
11/26/2007,03:02,1452.25,1452.50,1452.25,1452.25,3,56,59.00
11/26/2007,03:03,1452.50,1452.75,1452.25,1452.50,47,31,78.00
11/26/2007,03:04,1452.75,1453.00,1452.75,1452.75,61,1,62.00
11/26/2007,03:05,1452.75,1452.75,1452.50,1452.50,0,57,57.00
11/26/2007,03:06,1452.50,1452.75,1452.50,1452.50,17,37,54.00
11/26/2007,03:07,1452.50,1452.75,1452.25,1452.25,2,89,91.00
11/26/2007,03:08,1452.25,1452.50,1452.25,1452.50,51,14,65.00
11/26/2007,03:09,1452.50,1452.50,1452.50,1452.50,154,0,154.00
11/26/2007,03:10,1452.50,1452.75,1452.50,1452.75,34,21,55.00
11/26/2007,03:11,1452.75,1453.25,1452.75,1453.00,472,25,497.00
11/26/2007,03:12,1453.00,1453.00,1452.75,1452.75,0,8,8.00
11/26/2007,03:13,1452.75,1453.00,1452.50,1453.00,9,70,79.00
11/26/2007,03:14,1453.00,1453.00,1452.50,1452.50,10,72,82.00
11/26/2007,03:15,1452.50,1452.50,1452.50,1452.50,0,76,76.00
11/26/2007,03:16,1452.50,1452.75,1452.50,1452.50,2,93,95.00
11/26/2007,03:17,1452.50,1452.50,1452.50,1452.50,0,46,46.00
11/26/2007,03:18,1452.50,1452.50,1452.50,1452.50,0,125,125.00
11/26/2007,03:19,1452.50,1452.75,1452.50,1452.50,3,231,234.00
11/26/2007,03:20,1452.50,1452.50,1452.25,1452.50,135,69,204.00
11/26/2007,03:21,1452.50,1452.50,1452.25,1452.25,101,44,145.00
11/26/2007,03:22,1452.25,1452.50,1452.00,1452.00,18,485,503.00
11/26/2007,03:23,1452.00,1452.25,1452.00,1452.25,22,1,23.00
11/26/2007,03:24,1452.25,1452.25,1451.75,1451.75,54,387,441.00
11/26/2007,03:25,1451.75,1452.00,1451.50,1451.75,30,173,203.00
11/26/2007,03:26,1451.50,1451.75,1451.00,1451.00,69,235,304.00
11/26/2007,03:27,1451.00,1451.25,1451.00,1451.00,116,83,199.00
11/26/2007,03:28,1451.25,1451.25,1451.00,1451.25,48,79,127.00
11/26/2007,03:29,1451.25,1451.25,1451.00,1451.00,8,23,31.00
11/26/2007,03:30,1451.25,1451.25,1451.25,1451.25,78,0,78.00
11/26/2007,03:31,1451.25,1451.50,1451.25,1451.25,13,1,14.00
11/26/2007,03:32,1451.50,1451.75,1451.50,1451.75,110,0,110.00
11/26/2007,03:33,1451.75,1451.75,1451.50,1451.50,30,35,65.00
11/26/2007,03:34,1451.50,1451.50,1451.25,1451.25,0,25,25.00
11/26/2007,03:35,1451.25,1451.50,1451.00,1451.25,160,135,295.00
11/26/2007,03:36,1451.25,1451.25,1450.75,1450.75,7,131,138.00
11/26/2007,03:37,1450.75,1451.00,1450.75,1451.00,47,3,50.00
11/26/2007,03:38,1451.00,1451.25,1451.00,1451.25,14,0,14.00
11/26/2007,03:39,1451.25,1451.25,1450.75,1450.75,2,60,62.00
11/26/2007,03:40,1451.00,1451.00,1450.50,1450.50,32,114,146.00
11/26/2007,03:41,1450.75,1451.25,1450.50,1451.00,163,23,186.00
11/26/2007,03:42,1451.00,1451.25,1451.00,1451.00,4,38,42.00
11/26/2007,03:43,1451.00,1451.25,1451.00,1451.25,4,98,102.00
11/26/2007,03:44,1451.00,1451.25,1451.00,1451.00,9,65,74.00
11/26/2007,03:45,1451.00,1451.00,1450.75,1450.75,0,3,3.00
11/26/2007,03:46,1451.00,1451.00,1450.75,1450.75,4,26,30.00
11/26/2007,03:47,1450.50,1450.75,1450.50,1450.75,1,3,4.00
11/26/2007,03:48,1450.75,1450.75,1450.50,1450.50,18,159,177.00
11/26/2007,03:49,1450.50,1450.75,1450.50,1450.50,10,40,50.00
11/26/2007,03:50,1450.50,1450.75,1450.25,1450.75,92,29,121.00
11/26/2007,03:51,1450.75,1451.00,1450.75,1451.00,180,0,180.00
11/26/2007,03:52,1451.00,1451.25,1450.75,1451.00,260,499,759.00
11/26/2007,03:53,1451.00,1451.00,1450.50,1450.75,39,69,108.00
11/26/2007,03:54,1450.50,1450.75,1450.50,1450.50,11,21,32.00
11/26/2007,03:55,1450.50,1450.75,1450.25,1450.50,7,28,35.00
11/26/2007,03:56,1450.25,1450.50,1450.25,1450.50,49,13,62.00
11/26/2007,03:57,1450.50,1450.50,1450.25,1450.25,16,40,56.00
11/26/2007,03:58,1450.25,1450.25,1450.00,1450.00,90,161,251.00
11/26/2007,03:59,1450.25,1450.25,1450.00,1450.00,34,242,276.00
11/26/2007,04:00,1450.00,1450.25,1450.00,1450.25,18,34,52.00
11/26/2007,04:01,1450.25,1450.25,1450.25,1450.25,22,0,22.00
11/26/2007,04:02,1450.25,1450.25,1450.00,1450.25,8,42,50.00
11/26/2007,04:03,1450.00,1450.25,1449.75,1449.75,1,295,296.00
11/26/2007,04:04,1449.75,1449.75,1449.75,1449.75,0,14,14.00
11/26/2007,04:05,1450.00,1450.00,1449.75,1449.75,123,25,148.00
11/26/2007,04:06,1449.75,1449.75,1449.25,1449.50,6,319,325.00
11/26/2007,04:07,1449.50,1449.50,1449.00,1449.25,32,68,100.00
11/26/2007,04:08,1449.25,1449.50,1449.00,1449.25,38,64,102.00
11/26/2007,04:09,1449.50,1449.75,1449.50,1449.50,96,39,135.00
11/26/2007,04:10,1449.50,1449.50,1449.25,1449.50,10,28,38.00
11/26/2007,04:11,1449.50,1449.75,1449.50,1449.75,20,46,66.00
11/26/2007,04:12,1449.50,1449.75,1449.50,1449.75,10,9,19.00
11/26/2007,04:13,1449.75,1449.75,1449.00,1449.00,6,213,219.00
11/26/2007,04:14,1449.25,1449.25,1449.00,1449.25,52,3,55.00
11/26/2007,04:15,1449.25,1449.50,1449.25,1449.50,40,0,40.00
11/26/2007,04:16,1449.25,1449.75,1449.25,1449.75,148,43,191.00
11/26/2007,04:17,1449.75,1449.75,1449.50,1449.75,51,4,55.00
11/26/2007,04:18,1450.00,1450.25,1450.00,1450.25,56,25,81.00
11/26/2007,04:19,1450.00,1450.25,1450.00,1450.25,11,47,58.00
11/26/2007,04:20,1450.00,1450.00,1450.00,1450.00,0,40,40.00
11/26/2007,04:21,1450.25,1450.25,1450.00,1450.25,13,1,14.00
11/26/2007,04:22,1450.00,1450.00,1449.75,1450.00,1,56,57.00
11/26/2007,04:23,1450.00,1450.25,1449.75,1450.25,63,18,81.00
11/26/2007,04:24,1450.00,1450.25,1450.00,1450.25,56,2,58.00
11/26/2007,04:25,1450.25,1450.25,1450.00,1450.00,6,1,7.00
11/26/2007,04:26,1450.25,1450.50,1450.25,1450.50,41,0,41.00
11/26/2007,04:27,1450.25,1450.50,1450.25,1450.50,31,1,32.00
11/26/2007,04:28,1450.50,1450.75,1450.50,1450.75,223,0,223.00
11/26/2007,04:29,1450.75,1450.75,1450.50,1450.75,128,14,142.00
11/26/2007,04:30,1450.75,1450.75,1450.75,1450.75,29,0,29.00
11/26/2007,04:31,1451.00,1451.00,1450.75,1451.00,307,3,310.00
11/26/2007,04:32,1450.75,1451.25,1450.75,1451.00,289,29,318.00
11/26/2007,04:33,1451.00,1451.00,1450.50,1450.50,0,75,75.00
11/26/2007,04:34,1450.75,1451.50,1450.75,1451.50,92,0,92.00
11/26/2007,04:35,1451.50,1452.00,1451.50,1451.75,293,42,335.00
11/26/2007,04:36,1452.00,1452.00,1451.75,1451.75,167,231,398.00
11/26/2007,04:37,1451.50,1451.50,1451.25,1451.50,30,131,161.00
11/26/2007,04:38,1451.25,1451.25,1451.00,1451.25,20,49,69.00
11/26/2007,04:39,1451.25,1451.25,1451.00,1451.00,5,140,145.00
11/26/2007,04:40,1451.00,1451.00,1450.75,1450.75,0,129,129.00
11/26/2007,04:41,1450.75,1450.75,1450.75,1450.75,0,66,66.00
11/26/2007,04:42,1450.50,1450.75,1450.50,1450.75,150,3,153.00
11/26/2007,04:43,1451.00,1451.25,1451.00,1451.25,54,0,54.00
11/26/2007,04:44,1451.25,1451.25,1451.25,1451.25,150,0,150.00
11/26/2007,04:45,1451.50,1451.50,1451.25,1451.25,155,7,162.00
11/26/2007,04:46,1451.50,1451.50,1451.25,1451.50,10,2,12.00
11/26/2007,04:47,1451.50,1451.50,1451.00,1451.00,4,82,86.00
11/26/2007,04:48,1451.00,1451.25,1451.00,1451.00,1,19,20.00
11/26/2007,04:49,1451.25,1451.25,1451.00,1451.00,1,10,11.00
11/26/2007,04:50,1450.75,1450.75,1450.75,1450.75,0,6,6.00
11/26/2007,04:51,1450.75,1451.00,1450.75,1451.00,26,3,29.00
11/26/2007,04:52,1451.00,1451.00,1451.00,1451.00,34,0,34.00
11/26/2007,04:53,1451.00,1451.00,1450.75,1450.75,3,58,61.00
11/26/2007,04:54,1450.75,1450.75,1450.00,1450.00,2,251,253.00
11/26/2007,04:55,1450.00,1450.25,1449.75,1450.25,198,85,283.00
11/26/2007,04:56,1450.25,1450.50,1450.25,1450.50,68,0,68.00
11/26/2007,04:57,1450.50,1450.50,1450.25,1450.25,1,77,78.00
11/26/2007,04:58,1450.25,1450.50,1450.25,1450.50,1,2,3.00
11/26/2007,04:59,1450.25,1450.50,1450.25,1450.50,43,6,49.00
11/26/2007,05:00,1450.50,1450.50,1450.50,1450.50,23,0,23.00
11/26/2007,05:01,1450.50,1450.50,1450.50,1450.50,12,0,12.00
11/26/2007,05:02,1450.50,1450.75,1450.50,1450.75,10,0,10.00
11/26/2007,05:03,1450.50,1450.75,1450.50,1450.75,20,10,30.00
11/26/2007,05:04,1450.75,1451.00,1450.75,1450.75,116,154,270.00
11/26/2007,05:05,1450.75,1450.75,1450.75,1450.75,0,19,19.00
11/26/2007,05:06,1450.75,1451.00,1450.75,1451.00,2,10,12.00
11/26/2007,05:07,1451.00,1451.00,1451.00,1451.00,23,0,23.00
11/26/2007,05:08,1451.00,1451.00,1450.75,1450.75,69,3,72.00
11/26/2007,05:09,1451.00,1451.25,1450.75,1451.00,47,8,55.00
11/26/2007,05:10,1451.00,1451.50,1450.75,1451.25,148,260,408.00
11/26/2007,05:11,1451.25,1451.50,1451.25,1451.25,80,1,81.00
11/26/2007,05:12,1451.50,1451.50,1451.25,1451.25,117,6,123.00
11/26/2007,05:13,1451.25,1451.25,1450.75,1451.00,77,119,196.00
11/26/2007,05:14,1451.00,1451.00,1451.00,1451.00,19,0,19.00
11/26/2007,05:15,1450.75,1450.75,1450.75,1450.75,0,8,8.00
11/26/2007,05:16,1450.75,1450.75,1450.75,1450.75,0,35,35.00
11/26/2007,05:17,1451.00,1451.00,1450.75,1450.75,5,1,6.00
11/26/2007,05:18,1451.00,1451.00,1450.75,1450.75,25,111,136.00
11/26/2007,05:19,1450.75,1450.75,1450.50,1450.50,2,391,393.00
11/26/2007,05:20,1450.25,1450.50,1450.25,1450.25,1,120,121.00
11/26/2007,05:21,1450.00,1450.25,1450.00,1450.00,14,52,66.00
11/26/2007,05:22,1450.00,1450.00,1450.00,1450.00,0,10,10.00
11/26/2007,05:23,1449.75,1450.25,1449.75,1450.25,58,83,141.00
11/26/2007,05:24,1450.00,1450.25,1450.00,1450.00,1,106,107.00
11/26/2007,05:25,1450.00,1450.25,1450.00,1450.25,3,19,22.00
11/26/2007,05:26,1450.25,1450.25,1449.75,1450.00,2,43,45.00
11/26/2007,05:27,1450.00,1450.00,1449.75,1449.75,3,127,130.00
11/26/2007,05:28,1449.75,1450.00,1449.50,1449.75,34,168,202.00
11/26/2007,05:29,1449.75,1449.75,1449.75,1449.75,0,23,23.00
11/26/2007,05:30,1449.50,1449.50,1448.50,1448.75,99,1023,1122.00
11/26/2007,05:31,1448.75,1449.00,1448.25,1448.50,118,215,333.00
11/26/2007,05:32,1448.50,1449.00,1448.50,1448.75,34,164,198.00
11/26/2007,05:33,1448.75,1449.00,1448.50,1448.75,90,255,345.00
11/26/2007,05:34,1448.50,1449.25,1448.50,1449.00,362,2,364.00
11/26/2007,05:35,1449.25,1449.25,1449.00,1449.25,68,4,72.00
11/26/2007,05:36,1449.00,1449.50,1449.00,1449.25,152,19,171.00
11/26/2007,05:37,1449.25,1449.25,1449.00,1449.00,0,24,24.00
11/26/2007,05:38,1449.00,1449.25,1449.00,1449.00,2,50,52.00
11/26/2007,05:39,1448.75,1449.00,1448.75,1448.75,15,23,38.00
11/26/2007,05:40,1448.75,1449.00,1448.75,1449.00,95,21,116.00
11/26/2007,05:41,1449.00,1449.00,1449.00,1449.00,2,0,2.00
11/26/2007,05:42,1449.00,1449.00,1448.75,1449.00,35,3,38.00
11/26/2007,05:43,1449.00,1449.00,1448.50,1448.75,41,148,189.00
11/26/2007,05:44,1448.75,1448.75,1448.50,1448.75,21,31,52.00
11/26/2007,05:45,1448.75,1449.00,1448.50,1448.75,30,32,62.00
11/26/2007,05:46,1449.00,1449.00,1448.75,1449.00,4,1,5.00
11/26/2007,05:47,1449.00,1449.00,1449.00,1449.00,4,0,4.00
11/26/2007,05:48,1449.00,1449.00,1448.75,1448.75,3,39,42.00
11/26/2007,05:49,1448.50,1448.75,1448.50,1448.75,48,5,53.00
11/26/2007,05:50,1448.75,1449.00,1448.50,1448.50,4,29,33.00
11/26/2007,05:51,1448.75,1448.75,1448.75,1448.75,66,0,66.00
11/26/2007,05:52,1448.75,1448.75,1448.50,1448.50,14,5,19.00
11/26/2007,05:53,1448.75,1449.00,1448.75,1448.75,32,18,50.00
11/26/2007,05:54,1448.75,1449.00,1448.50,1449.00,119,5,124.00
11/26/2007,05:55,1449.25,1449.25,1449.00,1449.25,8,51,59.00
11/26/2007,05:56,1449.25,1449.25,1449.00,1449.25,14,12,26.00
11/26/2007,05:57,1449.25,1449.25,1449.00,1449.00,4,50,54.00
11/26/2007,05:58,1449.00,1449.25,1449.00,1449.00,1,187,188.00
11/26/2007,05:59,1449.25,1449.25,1449.00,1449.25,49,2,51.00
11/26/2007,06:00,1449.50,1449.50,1449.25,1449.25,208,2,210.00
11/26/2007,06:01,1449.25,1449.75,1449.25,1449.50,74,2,76.00
11/26/2007,06:02,1449.50,1449.50,1449.50,1449.50,0,56,56.00
11/26/2007,06:03,1449.50,1449.50,1449.25,1449.25,8,99,107.00
11/26/2007,06:04,1449.25,1449.50,1449.00,1449.25,146,97,243.00
11/26/2007,06:05,1449.50,1449.50,1449.00,1449.25,55,54,109.00
11/26/2007,06:06,1449.00,1449.25,1448.00,1448.25,236,895,1131.00
11/26/2007,06:07,1448.00,1448.25,1448.00,1448.25,176,174,350.00
11/26/2007,06:08,1448.25,1448.25,1447.75,1448.00,82,162,244.00
11/26/2007,06:09,1448.00,1448.50,1447.75,1448.25,541,421,962.00
11/26/2007,06:10,1448.25,1448.25,1448.00,1448.00,66,82,148.00
11/26/2007,06:11,1448.00,1448.25,1447.75,1447.75,22,316,338.00
11/26/2007,06:12,1447.75,1448.00,1447.50,1447.75,80,94,174.00
11/26/2007,06:13,1447.75,1447.75,1447.50,1447.75,7,9,16.00
11/26/2007,06:14,1447.75,1447.75,1447.25,1447.50,41,382,423.00
11/26/2007,06:15,1447.25,1447.25,1446.75,1447.00,307,641,948.00
11/26/2007,06:16,1446.75,1447.00,1446.75,1446.75,169,49,218.00
11/26/2007,06:17,1446.75,1447.25,1446.50,1446.75,615,402,1017.00
11/26/2007,06:18,1447.00,1447.25,1446.75,1447.00,45,22,67.00
11/26/2007,06:19,1447.00,1447.00,1446.75,1446.75,33,3,36.00
11/26/2007,06:20,1447.00,1447.25,1447.00,1447.25,15,0,15.00
11/26/2007,06:21,1447.25,1447.25,1446.75,1447.00,223,156,379.00
11/26/2007,06:22,1447.00,1447.25,1446.75,1447.00,23,28,51.00
11/26/2007,06:23,1447.00,1447.00,1446.75,1447.00,70,21,91.00
11/26/2007,06:24,1447.00,1447.25,1447.00,1447.25,48,0,48.00
11/26/2007,06:25,1447.00,1447.25,1447.00,1447.25,16,37,53.00
11/26/2007,06:26,1447.25,1447.25,1447.25,1447.25,168,0,168.00
11/26/2007,06:27,1447.25,1447.25,1447.25,1447.25,25,0,25.00
11/26/2007,06:28,1447.25,1447.25,1447.25,1447.25,10,0,10.00
11/26/2007,06:29,1447.25,1447.25,1447.00,1447.00,44,12,56.00
11/26/2007,06:30,1447.25,1447.50,1447.25,1447.50,309,0,309.00
11/26/2007,06:31,1447.50,1447.50,1446.50,1446.75,302,767,1069.00
11/26/2007,06:32,1446.75,1447.00,1446.75,1447.00,176,112,288.00
11/26/2007,06:33,1446.75,1447.00,1446.75,1446.75,251,277,528.00
11/26/2007,06:34,1447.00,1447.00,1447.00,1447.00,17,0,17.00
11/26/2007,06:35,1447.00,1447.00,1446.75,1446.75,215,1,216.00
11/26/2007,06:36,1446.75,1446.75,1446.75,1446.75,0,18,18.00
11/26/2007,06:37,1446.75,1447.00,1446.25,1446.25,44,540,584.00
11/26/2007,06:38,1446.00,1446.25,1445.75,1446.00,202,267,469.00
11/26/2007,06:39,1446.00,1446.25,1446.00,1446.00,15,20,35.00
11/26/2007,06:40,1446.25,1446.25,1445.75,1446.00,109,140,249.00
11/26/2007,06:41,1446.00,1446.00,1445.50,1445.75,151,366,517.00
11/26/2007,06:42,1445.75,1445.75,1445.50,1445.75,35,44,79.00
11/26/2007,06:43,1445.75,1445.75,1445.25,1445.25,136,424,560.00
11/26/2007,06:44,1445.50,1445.75,1445.25,1445.25,146,535,681.00
11/26/2007,06:45,1445.25,1445.50,1445.25,1445.50,96,270,366.00
11/26/2007,06:46,1445.50,1445.75,1445.25,1445.25,65,145,210.00
11/26/2007,06:47,1445.50,1445.50,1445.00,1445.25,205,250,455.00
11/26/2007,06:48,1445.25,1445.50,1445.25,1445.50,962,12,974.00
11/26/2007,06:49,1445.50,1446.00,1445.50,1446.00,470,9,479.00
11/26/2007,06:50,1446.00,1446.25,1445.75,1446.00,99,47,146.00
11/26/2007,06:51,1446.00,1446.00,1445.50,1445.75,148,110,258.00
11/26/2007,06:52,1445.75,1446.00,1445.50,1446.00,148,1,149.00
11/26/2007,06:53,1446.00,1446.00,1445.00,1445.00,324,675,999.00
11/26/2007,06:54,1445.00,1446.00,1445.00,1445.75,294,56,350.00
11/26/2007,06:55,1445.50,1445.75,1445.50,1445.75,31,1,32.00
11/26/2007,06:56,1445.75,1445.75,1445.50,1445.75,26,3,29.00
11/26/2007,06:57,1445.75,1445.75,1445.25,1445.50,141,438,579.00
11/26/2007,06:58,1445.50,1445.50,1445.25,1445.25,133,209,342.00
11/26/2007,06:59,1445.25,1445.50,1445.00,1445.25,178,685,863.00
11/26/2007,07:00,1445.00,1445.25,1444.50,1445.00,147,835,982.00
11/26/2007,07:01,1445.25,1445.50,1444.75,1445.00,158,277,435.00
11/26/2007,07:02,1444.75,1444.75,1444.25,1444.50,116,476,592.00
11/26/2007,07:03,1444.50,1445.25,1444.50,1445.25,528,88,616.00
11/26/2007,07:04,1445.25,1445.50,1445.00,1445.50,172,83,255.00
11/26/2007,07:05,1445.50,1446.50,1445.25,1446.50,630,63,693.00
11/26/2007,07:06,1446.25,1446.50,1446.00,1446.00,287,187,474.00
11/26/2007,07:07,1446.25,1446.25,1445.25,1445.50,414,320,734.00
11/26/2007,07:08,1445.75,1446.00,1445.50,1446.00,392,12,404.00
11/26/2007,07:09,1446.25,1446.25,1445.75,1445.75,53,423,476.00
11/26/2007,07:10,1445.75,1446.25,1445.75,1446.00,283,100,383.00
11/26/2007,07:11,1446.25,1446.75,1446.00,1446.75,491,86,577.00
11/26/2007,07:12,1446.75,1447.00,1446.75,1447.00,53,24,77.00
11/26/2007,07:13,1446.75,1447.50,1446.75,1447.25,557,140,697.00
11/26/2007,07:14,1447.25,1447.75,1447.00,1447.75,389,227,616.00
11/26/2007,07:15,1447.75,1448.25,1447.50,1447.75,424,187,611.00
11/26/2007,07:16,1447.75,1448.00,1447.50,1447.50,70,233,303.00
11/26/2007,07:17,1447.50,1447.50,1446.75,1446.75,13,642,655.00
11/26/2007,07:18,1447.00,1447.25,1446.75,1447.25,129,101,230.00
11/26/2007,07:19,1447.00,1447.25,1446.75,1447.25,88,375,463.00
11/26/2007,07:20,1447.00,1447.00,1446.25,1447.00,435,603,1038.00
11/26/2007,07:21,1446.75,1447.00,1446.75,1446.75,32,526,558.00
11/26/2007,07:22,1446.75,1446.75,1446.25,1446.50,178,428,606.00
11/26/2007,07:23,1446.50,1446.75,1446.25,1446.50,159,108,267.00
11/26/2007,07:24,1446.50,1446.75,1446.25,1446.50,152,419,571.00
11/26/2007,07:25,1446.25,1446.50,1446.00,1446.50,115,83,198.00
11/26/2007,07:26,1446.50,1446.50,1446.25,1446.25,43,88,131.00
11/26/2007,07:27,1446.25,1446.25,1445.75,1445.75,1,403,404.00
11/26/2007,07:28,1446.00,1446.00,1445.50,1445.75,88,294,382.00
11/26/2007,07:29,1445.50,1445.75,1445.50,1445.50,19,38,57.00
11/26/2007,07:30,1445.50,1446.00,1445.50,1446.00,255,86,341.00
11/26/2007,07:31,1445.75,1446.25,1445.75,1446.00,488,181,669.00
11/26/2007,07:32,1446.00,1446.00,1445.50,1445.75,54,103,157.00
11/26/2007,07:33,1446.00,1446.00,1445.75,1445.75,6,107,113.00
11/26/2007,07:34,1446.00,1446.00,1445.75,1446.00,40,35,75.00
11/26/2007,07:35,1445.75,1446.25,1445.75,1446.00,142,40,182.00
11/26/2007,07:36,1446.00,1446.00,1445.75,1445.75,0,64,64.00
11/26/2007,07:37,1445.75,1445.75,1444.00,1444.00,253,1746,1999.00
11/26/2007,07:38,1444.00,1444.75,1443.75,1444.50,640,772,1412.00
11/26/2007,07:39,1444.50,1444.50,1444.00,1444.00,36,341,377.00
11/26/2007,07:40,1444.00,1444.50,1442.75,1442.75,495,2962,3457.00
11/26/2007,07:41,1442.75,1443.50,1442.50,1443.50,1157,914,2071.00
11/26/2007,07:42,1443.50,1443.50,1443.00,1443.00,81,665,746.00
11/26/2007,07:43,1443.00,1443.00,1442.75,1442.75,391,843,1234.00
11/26/2007,07:44,1442.75,1443.00,1442.00,1442.00,77,1513,1590.00
11/26/2007,07:45,1442.00,1442.00,1441.00,1441.75,1259,2302,3561.00
11/26/2007,07:46,1441.50,1441.75,1440.50,1441.00,909,1845,2754.00
11/26/2007,07:47,1441.00,1441.50,1440.75,1441.25,1582,778,2360.00
11/26/2007,07:48,1441.50,1442.00,1441.00,1441.50,1396,1690,3086.00
11/26/2007,07:49,1441.50,1442.00,1441.50,1442.00,967,279,1246.00
11/26/2007,07:50,1442.00,1442.50,1441.75,1442.25,577,152,729.00
11/26/2007,07:51,1442.25,1443.00,1442.25,1442.75,954,266,1220.00
11/26/2007,07:52,1442.75,1442.75,1442.00,1442.50,366,1091,1457.00
11/26/2007,07:53,1442.50,1443.00,1442.50,1443.00,1094,214,1308.00
11/26/2007,07:54,1443.00,1443.00,1442.50,1442.75,388,447,835.00
11/26/2007,07:55,1442.75,1442.75,1442.25,1442.50,95,208,303.00
11/26/2007,07:56,1442.50,1442.50,1442.25,1442.50,244,356,600.00
11/26/2007,07:57,1442.75,1443.25,1442.50,1443.25,663,17,680.00
11/26/2007,07:58,1443.25,1443.75,1443.00,1443.50,415,34,449.00
11/26/2007,07:59,1443.50,1443.50,1443.25,1443.50,293,49,342.00
11/26/2007,08:00,1443.50,1443.75,1443.00,1443.25,178,243,421.00
11/26/2007,08:01,1443.50,1443.75,1443.25,1443.50,187,267,454.00
11/26/2007,08:02,1443.50,1443.75,1443.50,1443.50,1,97,98.00
11/26/2007,08:03,1443.75,1443.75,1443.25,1443.50,20,299,319.00
11/26/2007,08:04,1443.25,1443.50,1442.75,1442.75,366,856,1222.00
11/26/2007,08:05,1442.75,1443.00,1442.50,1442.50,5,344,349.00
11/26/2007,08:06,1442.50,1442.75,1442.25,1442.25,77,746,823.00
11/26/2007,08:07,1442.25,1442.25,1441.75,1441.75,368,947,1315.00
11/26/2007,08:08,1441.75,1442.50,1441.75,1442.50,256,400,656.00
11/26/2007,08:09,1442.50,1442.50,1442.25,1442.25,6,356,362.00
11/26/2007,08:10,1442.50,1442.50,1442.25,1442.50,26,175,201.00
11/26/2007,08:11,1442.50,1442.75,1442.25,1442.50,80,100,180.00
11/26/2007,08:12,1442.50,1442.50,1442.00,1442.00,160,424,584.00
11/26/2007,08:13,1442.00,1442.25,1441.50,1441.75,221,801,1022.00
11/26/2007,08:14,1441.75,1442.25,1441.50,1442.25,165,9,174.00
11/26/2007,08:15,1442.00,1442.75,1442.00,1442.50,199,75,274.00
11/26/2007,08:16,1442.50,1443.50,1442.25,1443.50,733,305,1038.00
11/26/2007,08:17,1443.50,1444.50,1443.50,1444.25,1416,173,1589.00
11/26/2007,08:18,1444.25,1444.50,1444.00,1444.25,629,72,701.00
11/26/2007,08:19,1444.50,1444.75,1444.25,1444.50,629,349,978.00
11/26/2007,08:20,1444.50,1444.75,1444.25,1444.50,255,358,613.00
11/26/2007,08:21,1444.75,1444.75,1444.00,1444.50,176,349,525.00
11/26/2007,08:22,1444.50,1444.75,1443.75,1444.00,235,650,885.00
11/26/2007,08:23,1444.00,1444.00,1443.75,1443.75,36,490,526.00
11/26/2007,08:24,1444.00,1444.25,1443.75,1444.25,207,108,315.00
11/26/2007,08:25,1444.25,1444.25,1443.25,1443.25,158,455,613.00
11/26/2007,08:26,1443.25,1443.75,1443.25,1443.75,72,106,178.00
11/26/2007,08:27,1443.50,1443.75,1443.25,1443.50,188,401,589.00
11/26/2007,08:28,1443.75,1443.75,1443.25,1443.75,80,309,389.00
11/26/2007,08:29,1443.50,1444.00,1443.50,1444.00,273,213,486.00
11/26/2007,08:30,1443.75,1444.00,1443.75,1444.00,347,294,641.00
11/26/2007,08:31,1443.75,1444.25,1443.00,1443.00,3004,3858,6862.00
11/26/2007,08:32,1443.25,1443.25,1442.00,1442.75,3331,4202,7533.00
11/26/2007,08:33,1442.50,1442.50,1440.75,1441.25,2130,4535,6665.00
11/26/2007,08:34,1441.50,1441.75,1440.25,1440.75,2977,5427,8404.00
11/26/2007,08:35,1440.75,1441.00,1439.75,1439.75,1983,3980,5963.00
11/26/2007,08:36,1439.75,1441.25,1439.50,1441.25,4623,2254,6877.00
11/26/2007,08:37,1441.50,1442.25,1441.00,1441.50,3600,2656,6256.00
11/26/2007,08:38,1441.25,1442.75,1441.25,1442.75,5658,1677,7335.00
11/26/2007,08:39,1442.75,1444.00,1442.50,1443.75,5902,3012,8914.00
11/26/2007,08:40,1444.00,1444.25,1443.25,1444.00,3506,2623,6129.00
11/26/2007,08:41,1444.00,1444.75,1443.50,1444.50,5932,2609,8541.00
11/26/2007,08:42,1444.50,1444.75,1443.25,1443.50,2185,4003,6188.00
11/26/2007,08:43,1443.50,1444.50,1443.50,1444.50,2257,988,3245.00
11/26/2007,08:44,1444.25,1445.00,1443.75,1444.75,3561,1710,5271.00
11/26/2007,08:45,1444.75,1446.25,1444.75,1446.00,5772,1632,7404.00
11/26/2007,08:46,1446.00,1446.50,1445.25,1446.25,5915,5146,11061.00
11/26/2007,08:47,1446.25,1447.25,1446.00,1446.50,6434,5780,12214.00
11/26/2007,08:48,1446.25,1446.75,1445.75,1445.75,3084,3696,6780.00
11/26/2007,08:49,1445.75,1446.00,1444.75,1445.50,3238,5014,8252.00
11/26/2007,08:50,1445.50,1446.00,1445.25,1446.00,1369,1080,2449.00
11/26/2007,08:51,1446.00,1446.50,1445.75,1446.00,2837,1475,4312.00
11/26/2007,08:52,1446.00,1446.00,1444.75,1444.75,1597,2709,4306.00
11/26/2007,08:53,1444.75,1445.25,1444.25,1444.50,1924,2566,4490.00
11/26/2007,08:54,1444.50,1445.75,1444.50,1445.50,1514,1017,2531.00
11/26/2007,08:55,1445.50,1445.50,1444.50,1444.75,1321,1896,3217.00
11/26/2007,08:56,1444.75,1446.75,1444.75,1446.75,4531,2052,6583.00
11/26/2007,08:57,1446.50,1448.25,1446.50,1447.75,9554,3600,13154.00
11/26/2007,08:58,1447.75,1448.25,1447.00,1447.25,1923,2295,4218.00
11/26/2007,08:59,1447.25,1448.25,1446.75,1447.75,3156,1743,4899.00
11/26/2007,09:00,1447.75,1449.00,1447.50,1449.00,5121,2958,8079.00
11/26/2007,09:01,1449.00,1449.25,1447.75,1448.25,5004,4650,9654.00
11/26/2007,09:02,1448.25,1448.50,1447.50,1447.50,687,2012,2699.00
11/26/2007,09:03,1447.50,1448.50,1447.00,1447.25,4155,4151,8306.00
11/26/2007,09:04,1447.25,1447.25,1446.50,1447.00,1931,2997,4928.00
11/26/2007,09:05,1446.75,1448.00,1446.75,1447.50,2099,1352,3451.00
11/26/2007,09:06,1447.50,1448.25,1447.50,1447.50,1276,833,2109.00
11/26/2007,09:07,1447.50,1448.25,1446.75,1447.00,2076,1857,3933.00
11/26/2007,09:08,1446.75,1447.50,1446.50,1447.25,1934,1081,3015.00
11/26/2007,09:09,1447.25,1447.50,1446.50,1446.75,1112,1990,3102.00
11/26/2007,09:10,1446.75,1446.75,1446.00,1446.50,2173,1991,4164.00
11/26/2007,09:11,1446.75,1447.00,1446.00,1446.50,1785,1516,3301.00
11/26/2007,09:12,1446.25,1447.50,1446.25,1447.00,2116,1055,3171.00
11/26/2007,09:13,1447.00,1447.00,1445.25,1445.50,1964,4929,6893.00
11/26/2007,09:14,1445.50,1446.50,1445.25,1446.00,2296,2412,4708.00
11/26/2007,09:15,1446.00,1446.25,1445.50,1445.50,836,1544,2380.00
11/26/2007,09:16,1445.50,1445.75,1445.00,1445.25,1735,2115,3850.00
11/26/2007,09:17,1445.25,1445.25,1444.25,1444.75,1329,2848,4177.00
11/26/2007,09:18,1444.75,1445.00,1443.25,1443.75,2040,7062,9102.00
11/26/2007,09:19,1444.00,1444.25,1443.50,1444.00,1982,1642,3624.00
11/26/2007,09:20,1443.75,1444.25,1443.00,1443.50,1793,2963,4756.00
11/26/2007,09:21,1443.25,1444.50,1443.00,1444.50,2530,1312,3842.00
11/26/2007,09:22,1444.25,1444.75,1444.00,1444.50,1685,1342,3027.00
11/26/2007,09:23,1444.75,1444.75,1442.50,1442.75,974,4577,5551.00
11/26/2007,09:24,1442.75,1443.00,1441.50,1441.75,4035,9287,13322.00
11/26/2007,09:25,1441.50,1442.25,1441.25,1442.00,4492,4153,8645.00
11/26/2007,09:26,1441.75,1442.50,1440.50,1440.75,3822,5104,8926.00
11/26/2007,09:27,1441.00,1442.00,1440.25,1441.75,5397,3721,9118.00
11/26/2007,09:28,1441.50,1442.50,1441.50,1442.50,3580,768,4348.00
11/26/2007,09:29,1442.50,1442.50,1440.75,1441.00,1483,2831,4314.00
11/26/2007,09:30,1441.00,1441.25,1439.75,1440.00,1803,5434,7237.00
11/26/2007,09:31,1439.75,1441.75,1439.50,1441.25,4622,3141,7763.00
11/26/2007,09:32,1441.00,1442.50,1440.75,1442.00,2568,2521,5089.00
11/26/2007,09:33,1441.75,1442.75,1441.75,1442.25,1857,1031,2888.00
11/26/2007,09:34,1442.25,1442.75,1441.75,1442.25,1140,1500,2640.00
11/26/2007,09:35,1442.00,1442.25,1440.75,1441.00,985,2458,3443.00
11/26/2007,09:36,1441.00,1442.25,1440.50,1442.00,2271,1436,3707.00
11/26/2007,09:37,1442.00,1442.25,1441.75,1441.75,1549,479,2028.00
11/26/2007,09:38,1442.00,1442.00,1441.25,1441.75,991,1092,2083.00
11/26/2007,09:39,1442.00,1442.25,1440.50,1441.25,1043,1697,2740.00
11/26/2007,09:40,1441.00,1441.75,1440.75,1441.00,1328,2069,3397.00
11/26/2007,09:41,1441.00,1441.25,1440.00,1440.75,2589,3808,6397.00
11/26/2007,09:42,1440.50,1440.75,1439.25,1439.75,1735,4305,6040.00
11/26/2007,09:43,1439.50,1439.75,1438.00,1439.00,5027,10194,15221.00
11/26/2007,09:44,1438.75,1439.00,1436.75,1436.75,5633,9200,14833.00
11/26/2007,09:45,1437.00,1437.50,1436.50,1436.50,2721,4891,7612.00
11/26/2007,09:46,1436.50,1438.00,1436.25,1437.75,5819,3112,8931.00
11/26/2007,09:47,1437.50,1438.50,1437.25,1437.75,3016,2784,5800.00
11/26/2007,09:48,1437.75,1438.25,1437.50,1437.50,1128,1669,2797.00
11/26/2007,09:49,1437.75,1438.25,1437.25,1438.00,3301,1779,5080.00
11/26/2007,09:50,1438.00,1439.00,1437.50,1438.50,2871,1665,4536.00
11/26/2007,09:51,1438.50,1439.00,1437.50,1437.75,2085,2713,4798.00
11/26/2007,09:52,1437.75,1438.00,1437.25,1438.00,841,820,1661.00
11/26/2007,09:53,1438.00,1438.50,1437.75,1438.00,1169,874,2043.00
11/26/2007,09:54,1438.00,1438.00,1437.00,1437.75,1444,1893,3337.00
11/26/2007,09:55,1437.75,1437.75,1436.00,1436.50,3289,6768,10057.00
11/26/2007,09:56,1436.25,1436.50,1434.75,1435.25,5347,11879,17226.00
11/26/2007,09:57,1435.25,1436.00,1434.75,1435.00,5785,4431,10216.00
11/26/2007,09:58,1435.00,1435.50,1434.75,1435.25,1733,2389,4122.00
11/26/2007,09:59,1435.00,1436.00,1434.75,1435.00,3185,2629,5814.00
11/26/2007,10:00,1435.00,1435.25,1434.50,1434.75,2430,6522,8952.00
11/26/2007,10:01,1434.75,1435.75,1434.50,1435.25,3060,2733,5793.00
11/26/2007,10:02,1435.50,1436.25,1435.25,1436.25,3276,1883,5159.00
11/26/2007,10:03,1436.00,1436.75,1435.75,1436.50,3230,1343,4573.00
11/26/2007,10:04,1436.75,1437.50,1436.50,1437.50,4179,2053,6232.00
11/26/2007,10:05,1437.25,1437.75,1437.00,1437.00,2006,1781,3787.00
11/26/2007,10:06,1437.00,1437.75,1436.75,1437.50,1559,2572,4131.00
11/26/2007,10:07,1437.50,1437.75,1437.00,1437.75,1749,1073,2822.00
11/26/2007,10:08,1437.75,1438.25,1437.25,1437.25,1549,1396,2945.00
11/26/2007,10:09,1437.50,1437.50,1436.75,1437.25,1089,1103,2192.00
11/26/2007,10:10,1437.25,1437.50,1436.00,1436.00,906,1917,2823.00
11/26/2007,10:11,1436.00,1436.50,1435.50,1435.75,1857,2042,3899.00
11/26/2007,10:12,1436.00,1436.00,1434.50,1434.75,2435,4728,7163.00
11/26/2007,10:13,1434.50,1434.75,1433.75,1434.25,3607,5226,8833.00
11/26/2007,10:14,1434.00,1434.25,1433.25,1433.75,3772,7013,10785.00
11/26/2007,10:15,1433.75,1434.00,1432.75,1433.00,1366,4991,6357.00
11/26/2007,10:16,1433.00,1433.75,1432.75,1433.50,3389,3357,6746.00
11/26/2007,10:17,1433.50,1434.25,1433.25,1434.00,6607,2303,8910.00
11/26/2007,10:18,1434.00,1434.00,1432.50,1433.25,3501,2899,6400.00
11/26/2007,10:19,1433.00,1433.75,1432.25,1433.50,2631,3001,5632.00
11/26/2007,10:20,1433.50,1434.00,1433.00,1434.00,2364,1016,3380.00
11/26/2007,10:21,1434.00,1434.25,1432.75,1433.00,1990,2484,4474.00
11/26/2007,10:22,1433.25,1434.00,1432.75,1433.75,2012,600,2612.00
11/26/2007,10:23,1434.00,1434.25,1433.00,1433.75,1738,2493,4231.00
11/26/2007,10:24,1434.00,1434.25,1432.50,1433.00,1537,3610,5147.00
11/26/2007,10:25,1433.00,1434.00,1432.75,1434.00,1881,1539,3420.00
11/26/2007,10:26,1433.75,1434.25,1433.25,1434.25,1324,1222,2546.00
11/26/2007,10:27,1434.25,1435.00,1434.00,1434.50,3294,1860,5154.00
11/26/2007,10:28,1434.75,1434.75,1434.00,1434.00,1159,1484,2643.00
11/26/2007,10:29,1434.00,1434.75,1433.75,1434.25,2060,2411,4471.00
11/26/2007,10:30,1434.25,1434.50,1432.75,1432.75,958,2162,3120.00
11/26/2007,10:31,1432.75,1434.25,1432.50,1434.00,4141,1575,5716.00
11/26/2007,10:32,1433.75,1434.50,1433.50,1434.50,773,680,1453.00
11/26/2007,10:33,1434.25,1435.50,1434.00,1435.00,2721,988,3709.00
11/26/2007,10:34,1435.00,1435.50,1434.00,1434.50,1076,1417,2493.00
11/26/2007,10:35,1434.75,1434.75,1434.25,1434.25,213,643,856.00
11/26/2007,10:36,1434.25,1435.75,1434.25,1435.50,2553,493,3046.00
11/26/2007,10:37,1435.50,1435.75,1435.00,1435.50,850,857,1707.00
11/26/2007,10:38,1435.25,1436.50,1435.25,1436.00,3524,1703,5227.00
11/26/2007,10:39,1436.00,1436.00,1435.25,1435.75,953,1750,2703.00
11/26/2007,10:40,1435.75,1435.75,1435.25,1435.25,665,427,1092.00
11/26/2007,10:41,1435.25,1435.75,1435.25,1435.25,820,633,1453.00
11/26/2007,10:42,1435.50,1435.50,1434.50,1434.75,411,1378,1789.00
11/26/2007,10:43,1434.75,1434.75,1433.75,1434.00,1330,2089,3419.00
11/26/2007,10:44,1433.75,1434.25,1433.50,1433.75,192,558,750.00
11/26/2007,10:45,1434.00,1434.75,1433.75,1434.50,1315,139,1454.00
11/26/2007,10:46,1434.50,1435.75,1434.50,1435.50,1345,279,1624.00
11/26/2007,10:47,1435.50,1436.00,1434.75,1435.00,860,768,1628.00
11/26/2007,10:48,1435.00,1435.25,1434.25,1434.75,498,1045,1543.00
11/26/2007,10:49,1434.75,1436.25,1434.50,1436.25,1395,220,1615.00
11/26/2007,10:50,1436.25,1436.25,1434.50,1435.25,697,1301,1998.00
11/26/2007,10:51,1435.25,1435.50,1434.75,1435.00,355,322,677.00
11/26/2007,10:52,1435.25,1435.50,1435.00,1435.50,203,253,456.00
11/26/2007,10:53,1435.25,1435.50,1434.75,1435.50,523,543,1066.00
11/26/2007,10:54,1435.50,1436.50,1435.25,1436.50,1620,1128,2748.00
11/26/2007,10:55,1436.25,1436.50,1435.50,1435.75,852,1104,1956.00
11/26/2007,10:56,1436.00,1436.00,1434.75,1435.75,1069,1054,2123.00
11/26/2007,10:57,1435.75,1436.25,1435.00,1435.00,581,895,1476.00
11/26/2007,10:58,1435.25,1435.75,1435.00,1435.25,288,492,780.00
11/26/2007,10:59,1435.25,1435.25,1433.75,1434.00,1394,2489,3883.00
11/26/2007,11:00,1434.25,1434.75,1434.00,1434.50,1039,217,1256.00
11/26/2007,11:01,1434.50,1436.75,1434.50,1436.75,2875,602,3477.00
11/26/2007,11:02,1436.50,1437.00,1435.50,1435.75,2334,1814,4148.00
11/26/2007,11:03,1435.75,1436.00,1434.75,1435.75,1002,1050,2052.00
11/26/2007,11:04,1435.75,1436.00,1434.50,1435.25,1879,1647,3526.00
11/26/2007,11:05,1435.50,1436.00,1435.25,1435.75,1000,568,1568.00
11/26/2007,11:06,1436.00,1436.50,1435.50,1435.50,536,1264,1800.00
11/26/2007,11:07,1435.75,1436.00,1435.00,1435.25,687,1161,1848.00
11/26/2007,11:08,1435.25,1435.75,1435.00,1435.25,970,672,1642.00
11/26/2007,11:09,1435.25,1435.75,1435.25,1435.50,131,363,494.00
11/26/2007,11:10,1435.25,1436.50,1435.00,1436.25,1092,402,1494.00
11/26/2007,11:11,1436.25,1437.25,1436.00,1436.75,1497,996,2493.00
11/26/2007,11:12,1436.75,1436.75,1435.75,1435.75,728,915,1643.00
11/26/2007,11:13,1436.00,1436.50,1436.00,1436.25,533,207,740.00
11/26/2007,11:14,1436.25,1436.50,1435.25,1435.50,664,1343,2007.00
11/26/2007,11:15,1435.75,1436.25,1435.00,1435.25,964,1556,2520.00
11/26/2007,11:16,1435.50,1435.75,1434.75,1435.00,454,1566,2020.00
11/26/2007,11:17,1435.25,1435.25,1434.50,1434.75,282,583,865.00
11/26/2007,11:18,1434.75,1435.50,1434.50,1435.25,1195,600,1795.00
11/26/2007,11:19,1435.25,1436.25,1435.00,1435.00,1124,762,1886.00
11/26/2007,11:20,1435.00,1435.25,1434.25,1434.75,658,1374,2032.00
11/26/2007,11:21,1434.75,1434.75,1433.75,1434.00,1243,3148,4391.00
11/26/2007,11:22,1434.00,1434.75,1433.50,1434.75,1976,1659,3635.00
11/26/2007,11:23,1434.75,1435.50,1434.50,1435.25,1068,643,1711.00
11/26/2007,11:24,1435.25,1435.50,1435.00,1435.00,595,503,1098.00
11/26/2007,11:25,1435.25,1436.00,1435.25,1436.00,1734,433,2167.00
11/26/2007,11:26,1436.25,1437.00,1435.75,1436.75,1879,827,2706.00
11/26/2007,11:27,1436.75,1438.00,1436.50,1438.00,3649,1861,5510.00
11/26/2007,11:28,1437.75,1438.75,1437.50,1438.75,2912,1461,4373.00
11/26/2007,11:29,1438.75,1439.25,1438.50,1439.00,4240,2370,6610.00
11/26/2007,11:30,1439.00,1440.50,1439.00,1439.75,6732,2461,9193.00
11/26/2007,11:31,1439.75,1440.50,1439.50,1440.00,3418,2096,5514.00
11/26/2007,11:32,1440.00,1440.50,1439.75,1440.25,1243,844,2087.00
11/26/2007,11:33,1440.25,1440.50,1439.00,1439.50,1458,3216,4674.00
11/26/2007,11:34,1439.50,1440.25,1439.25,1439.50,1257,903,2160.00
11/26/2007,11:35,1439.75,1439.75,1439.00,1439.25,653,1388,2041.00
11/26/2007,11:36,1439.25,1440.75,1439.00,1439.50,3124,2072,5196.00
11/26/2007,11:37,1439.50,1439.75,1439.00,1439.50,582,792,1374.00
11/26/2007,11:38,1439.50,1439.50,1439.25,1439.25,116,98,214.00
11/26/2007,11:39,1439.50,1439.50,1438.50,1438.75,627,1579,2206.00
11/26/2007,11:40,1438.75,1439.00,1438.00,1438.00,597,1299,1896.00
11/26/2007,11:41,1438.25,1439.00,1438.00,1438.50,682,535,1217.00
11/26/2007,11:42,1438.50,1438.50,1437.25,1438.25,1025,2404,3429.00
11/26/2007,11:43,1438.25,1438.50,1438.00,1438.25,200,291,491.00
11/26/2007,11:44,1438.25,1439.00,1438.25,1438.75,605,368,973.00
11/26/2007,11:45,1439.00,1441.00,1438.75,1440.50,3459,1405,4864.00
11/26/2007,11:46,1440.75,1441.00,1439.50,1439.75,1610,2913,4523.00
11/26/2007,11:47,1439.75,1441.00,1439.75,1441.00,2844,287,3131.00
11/26/2007,11:48,1441.00,1441.50,1439.50,1439.75,5402,3125,8527.00
11/26/2007,11:49,1440.00,1441.50,1439.50,1440.75,3629,1917,5546.00
11/26/2007,11:50,1441.00,1441.50,1440.25,1441.00,1225,1191,2416.00
11/26/2007,11:51,1441.00,1441.00,1439.50,1439.75,1257,2462,3719.00
11/26/2007,11:52,1439.50,1439.75,1439.25,1439.25,695,805,1500.00
11/26/2007,11:53,1439.25,1439.50,1438.50,1439.50,1329,2384,3713.00
11/26/2007,11:54,1439.50,1439.75,1438.50,1438.75,843,2988,3831.00
11/26/2007,11:55,1438.50,1439.75,1438.50,1439.50,740,205,945.00
11/26/2007,11:56,1439.50,1440.50,1439.25,1440.25,1921,356,2277.00
11/26/2007,11:57,1440.25,1440.50,1440.00,1440.25,352,670,1022.00
11/26/2007,11:58,1440.25,1440.50,1439.50,1440.25,667,558,1225.00
11/26/2007,11:59,1440.25,1441.25,1439.75,1441.00,1121,623,1744.00
11/26/2007,12:00,1441.00,1441.00,1440.25,1440.25,232,557,789.00
11/26/2007,12:01,1440.50,1440.75,1440.25,1440.25,364,1027,1391.00
11/26/2007,12:02,1440.25,1440.75,1440.25,1440.75,452,73,525.00
11/26/2007,12:03,1440.75,1440.75,1440.25,1440.25,184,208,392.00
11/26/2007,12:04,1440.25,1440.50,1439.50,1440.00,1055,1067,2122.00
11/26/2007,12:05,1440.00,1441.00,1439.75,1440.75,1211,422,1633.00
11/26/2007,12:06,1441.00,1441.75,1440.75,1441.00,1571,1036,2607.00
11/26/2007,12:07,1441.00,1441.25,1439.50,1440.00,1252,1485,2737.00
11/26/2007,12:08,1440.00,1441.25,1439.50,1440.75,2453,1482,3935.00
11/26/2007,12:09,1440.75,1441.00,1440.25,1440.50,416,476,892.00
11/26/2007,12:10,1440.75,1440.75,1438.75,1439.00,532,2750,3282.00
11/26/2007,12:11,1439.00,1439.25,1438.25,1439.00,3116,2913,6029.00
11/26/2007,12:12,1439.00,1440.00,1438.00,1438.75,2251,3377,5628.00
11/26/2007,12:13,1438.75,1438.75,1438.00,1438.50,669,1420,2089.00
11/26/2007,12:14,1438.50,1438.50,1437.75,1437.75,473,1490,1963.00
11/26/2007,12:15,1437.75,1438.75,1437.50,1438.50,1266,1038,2304.00
11/26/2007,12:16,1438.25,1438.75,1437.75,1438.25,612,1023,1635.00
11/26/2007,12:17,1438.25,1438.50,1437.50,1438.00,1101,601,1702.00
11/26/2007,12:18,1438.00,1438.75,1437.25,1437.50,1192,1096,2288.00
11/26/2007,12:19,1437.50,1437.50,1436.75,1437.25,1791,2104,3895.00
11/26/2007,12:20,1437.25,1438.00,1437.00,1437.50,2238,928,3166.00
11/26/2007,12:21,1437.50,1438.00,1437.50,1437.50,773,648,1421.00
11/26/2007,12:22,1437.75,1438.00,1436.50,1437.25,1602,1488,3090.00
11/26/2007,12:23,1437.25,1437.25,1436.50,1436.75,676,1047,1723.00
11/26/2007,12:24,1437.00,1437.00,1436.50,1436.50,339,328,667.00
11/26/2007,12:25,1436.75,1437.25,1436.50,1437.25,1536,460,1996.00
11/26/2007,12:26,1437.00,1437.50,1436.75,1437.25,1092,699,1791.00
11/26/2007,12:27,1437.25,1437.25,1435.75,1436.00,1080,2436,3516.00
11/26/2007,12:28,1436.00,1436.25,1435.50,1436.00,1020,1116,2136.00
11/26/2007,12:29,1436.00,1436.25,1435.50,1435.75,1341,696,2037.00
11/26/2007,12:30,1436.00,1436.25,1435.50,1436.00,788,436,1224.00
11/26/2007,12:31,1435.75,1436.75,1435.25,1436.75,1394,2619,4013.00
11/26/2007,12:32,1436.75,1437.25,1436.25,1437.00,1223,456,1679.00
11/26/2007,12:33,1437.00,1437.75,1436.50,1437.00,1010,1170,2180.00
11/26/2007,12:34,1436.75,1437.00,1435.75,1436.50,767,1390,2157.00
11/26/2007,12:35,1436.50,1436.75,1436.25,1436.50,260,540,800.00
11/26/2007,12:36,1436.50,1437.50,1436.50,1437.00,1723,1211,2934.00
11/26/2007,12:37,1437.25,1437.75,1436.75,1437.50,1414,1607,3021.00
11/26/2007,12:38,1437.75,1438.25,1437.75,1437.75,1687,875,2562.00
11/26/2007,12:39,1437.75,1439.00,1437.25,1438.50,2276,1017,3293.00
11/26/2007,12:40,1438.50,1438.50,1438.00,1438.00,865,1076,1941.00
11/26/2007,12:41,1438.00,1438.50,1437.25,1438.50,830,1114,1944.00
11/26/2007,12:42,1438.50,1438.50,1437.00,1437.00,308,1244,1552.00
11/26/2007,12:43,1437.00,1437.50,1436.50,1436.50,494,927,1421.00
11/26/2007,12:44,1436.75,1437.00,1436.00,1436.25,983,973,1956.00
11/26/2007,12:45,1436.25,1436.50,1435.50,1435.50,486,1796,2282.00
11/26/2007,12:46,1435.50,1436.00,1435.00,1435.00,714,2172,2886.00
11/26/2007,12:47,1435.25,1435.25,1433.75,1434.25,2109,3598,5707.00
11/26/2007,12:48,1434.00,1434.25,1433.00,1433.50,3097,4580,7677.00
11/26/2007,12:49,1433.50,1434.00,1432.25,1432.25,2956,4631,7587.00
11/26/2007,12:50,1432.25,1434.50,1432.00,1433.75,6432,5225,11657.00
11/26/2007,12:51,1433.50,1434.00,1433.25,1433.50,824,2055,2879.00
11/26/2007,12:52,1433.25,1434.00,1431.75,1432.50,2119,3168,5287.00
11/26/2007,12:53,1432.25,1433.75,1432.25,1433.25,2751,1841,4592.00
11/26/2007,12:54,1433.25,1433.50,1431.75,1432.00,1965,3531,5496.00
11/26/2007,12:55,1432.00,1432.25,1430.75,1431.25,4917,6468,11385.00
11/26/2007,12:56,1431.25,1432.25,1431.25,1431.25,2441,1978,4419.00
11/26/2007,12:57,1431.25,1432.25,1431.00,1431.50,1481,1343,2824.00
11/26/2007,12:58,1431.50,1432.75,1431.25,1432.50,2301,1262,3563.00
11/26/2007,12:59,1432.25,1433.25,1432.25,1433.25,1604,917,2521.00
11/26/2007,13:00,1433.00,1433.25,1432.25,1432.25,817,1678,2495.00
11/26/2007,13:01,1432.25,1433.00,1431.25,1431.50,2325,1889,4214.00
11/26/2007,13:02,1431.50,1433.00,1431.50,1433.00,1300,692,1992.00
11/26/2007,13:03,1433.00,1433.50,1432.00,1433.25,1657,1044,2701.00
11/26/2007,13:04,1433.50,1434.25,1433.00,1433.75,2134,1181,3315.00
11/26/2007,13:05,1433.75,1434.00,1433.00,1433.00,804,1407,2211.00
11/26/2007,13:06,1433.25,1433.25,1432.00,1432.00,837,1990,2827.00
11/26/2007,13:07,1432.00,1432.25,1431.00,1432.00,2024,2552,4576.00
11/26/2007,13:08,1431.75,1432.00,1430.25,1431.00,2097,3476,5573.00
11/26/2007,13:09,1430.75,1432.50,1430.75,1431.50,2699,2162,4861.00
11/26/2007,13:10,1431.50,1432.50,1431.00,1432.50,1785,1017,2802.00
11/26/2007,13:11,1432.50,1432.75,1430.25,1430.50,3049,6266,9315.00
11/26/2007,13:12,1430.25,1431.50,1429.75,1430.50,3117,4064,7181.00
11/26/2007,13:13,1430.75,1431.25,1429.25,1430.50,4888,5728,10616.00
11/26/2007,13:14,1430.50,1431.50,1430.25,1430.75,3109,1368,4477.00
11/26/2007,13:15,1430.75,1432.00,1430.75,1431.75,1831,1095,2926.00
11/26/2007,13:16,1431.75,1432.50,1431.25,1432.50,1749,655,2404.00
11/26/2007,13:17,1432.50,1433.50,1432.25,1432.25,2256,1590,3846.00
11/26/2007,13:18,1432.50,1433.50,1432.25,1433.00,1971,1097,3068.00
11/26/2007,13:19,1433.00,1433.25,1431.75,1433.00,1378,1214,2592.00
11/26/2007,13:20,1433.00,1433.25,1432.25,1433.00,685,682,1367.00
11/26/2007,13:21,1433.25,1433.75,1433.00,1433.25,1901,1533,3434.00
11/26/2007,13:22,1433.25,1433.75,1432.50,1433.00,1408,950,2358.00
11/26/2007,13:23,1433.00,1433.25,1432.50,1432.75,481,405,886.00
11/26/2007,13:24,1432.75,1433.75,1432.75,1433.00,927,896,1823.00
11/26/2007,13:25,1433.00,1433.25,1432.25,1433.00,491,1421,1912.00
11/26/2007,13:26,1432.75,1434.50,1432.75,1434.00,2558,1336,3894.00
11/26/2007,13:27,1434.00,1434.75,1433.50,1434.50,3423,1440,4863.00
11/26/2007,13:28,1434.75,1434.75,1433.75,1434.00,899,949,1848.00
11/26/2007,13:29,1434.00,1434.50,1433.75,1434.50,1088,269,1357.00
11/26/2007,13:30,1434.50,1434.50,1433.25,1433.25,899,1762,2661.00
11/26/2007,13:31,1433.25,1434.75,1433.25,1434.50,3044,685,3729.00
11/26/2007,13:32,1434.50,1434.75,1433.50,1434.00,1434,2143,3577.00
11/26/2007,13:33,1433.75,1434.00,1433.25,1433.75,898,969,1867.00
11/26/2007,13:34,1433.50,1433.75,1432.00,1432.25,1981,4112,6093.00
11/26/2007,13:35,1432.50,1433.50,1432.00,1432.00,1504,1786,3290.00
11/26/2007,13:36,1432.25,1433.50,1432.25,1433.25,2141,1313,3454.00
11/26/2007,13:37,1433.00,1433.50,1432.00,1432.00,645,1486,2131.00
11/26/2007,13:38,1432.00,1432.75,1431.50,1432.75,1835,1971,3806.00
11/26/2007,13:39,1432.50,1433.25,1432.25,1432.50,657,2327,2984.00
11/26/2007,13:40,1432.50,1433.00,1431.25,1431.25,1536,2919,4455.00
11/26/2007,13:41,1431.25,1432.25,1430.75,1431.50,1760,1794,3554.00
11/26/2007,13:42,1431.50,1431.50,1430.75,1431.00,873,2130,3003.00
11/26/2007,13:43,1431.00,1431.75,1430.25,1430.25,1979,2636,4615.00
11/26/2007,13:44,1430.25,1431.00,1429.25,1429.75,1819,4354,6173.00
11/26/2007,13:45,1429.75,1430.50,1428.75,1429.75,3917,4953,8870.00
11/26/2007,13:46,1429.50,1430.00,1428.75,1430.00,2649,3377,6026.00
11/26/2007,13:47,1429.75,1430.00,1428.50,1429.50,2990,3734,6724.00
11/26/2007,13:48,1429.50,1430.75,1429.25,1430.25,2531,1286,3817.00
11/26/2007,13:49,1430.50,1430.75,1429.75,1430.25,1382,1435,2817.00
11/26/2007,13:50,1430.25,1430.50,1428.75,1429.00,933,2837,3770.00
11/26/2007,13:51,1428.75,1431.50,1428.75,1431.00,4451,2483,6934.00
11/26/2007,13:52,1430.75,1431.75,1430.00,1431.75,3266,1688,4954.00
11/26/2007,13:53,1431.50,1431.75,1430.00,1430.00,1750,2692,4442.00
11/26/2007,13:54,1430.00,1430.50,1428.75,1430.00,2650,2985,5635.00
11/26/2007,13:55,1430.00,1430.50,1428.75,1429.75,2900,3073,5973.00
11/26/2007,13:56,1429.75,1430.25,1429.00,1430.25,2361,1208,3569.00
11/26/2007,13:57,1430.25,1430.25,1429.25,1430.25,1192,1354,2546.00
11/26/2007,13:58,1430.25,1430.25,1428.25,1428.50,3136,5131,8267.00
11/26/2007,13:59,1428.50,1429.00,1427.75,1428.25,2346,3160,5506.00
11/26/2007,14:00,1428.25,1428.25,1427.50,1428.00,2853,6335,9188.00
11/26/2007,14:01,1428.00,1428.00,1425.75,1426.25,4772,10024,14796.00
11/26/2007,14:02,1426.25,1427.50,1425.75,1426.25,4534,4372,8906.00
11/26/2007,14:03,1426.50,1427.25,1426.00,1426.00,3059,2396,5455.00
11/26/2007,14:04,1426.25,1426.50,1425.50,1426.00,3380,3525,6905.00
11/26/2007,14:05,1425.75,1426.50,1425.50,1425.50,2585,2671,5256.00
11/26/2007,14:06,1425.50,1426.00,1424.75,1425.50,2596,7032,9628.00
11/26/2007,14:07,1425.25,1426.50,1425.25,1426.00,3727,2681,6408.00
11/26/2007,14:08,1426.00,1426.50,1424.75,1425.00,2647,4351,6998.00
11/26/2007,14:09,1425.25,1425.50,1423.75,1424.75,5328,8076,13404.00
11/26/2007,14:10,1425.00,1425.00,1422.75,1423.75,4645,6503,11148.00
11/26/2007,14:11,1424.00,1424.00,1422.25,1423.25,3604,6073,9677.00
11/26/2007,14:12,1423.25,1423.50,1421.75,1422.25,4374,9268,13642.00
11/26/2007,14:13,1422.25,1422.75,1421.25,1422.25,4497,5860,10357.00
11/26/2007,14:14,1422.25,1423.50,1422.25,1422.75,4668,3776,8444.00
11/26/2007,14:15,1422.75,1423.25,1421.00,1423.25,7170,8078,15248.00
11/26/2007,14:16,1423.25,1423.75,1422.50,1423.00,4157,3792,7949.00
11/26/2007,14:17,1423.00,1424.50,1423.00,1424.00,4144,3599,7743.00
11/26/2007,14:18,1424.25,1424.25,1422.00,1422.00,2012,6215,8227.00
11/26/2007,14:19,1422.00,1422.50,1420.75,1421.75,4894,6075,10969.00
11/26/2007,14:20,1421.75,1423.00,1421.00,1421.00,3156,2959,6115.00
11/26/2007,14:21,1421.00,1421.75,1420.25,1420.75,2717,4699,7416.00
11/26/2007,14:22,1420.75,1421.25,1419.25,1419.50,4312,11708,16020.00
11/26/2007,14:23,1419.75,1420.00,1418.50,1418.75,5579,6420,11999.00
11/26/2007,14:24,1418.75,1419.75,1418.00,1419.75,7625,7375,15000.00
11/26/2007,14:25,1419.75,1420.00,1418.25,1419.25,2996,3599,6595.00
11/26/2007,14:26,1419.25,1420.25,1418.75,1420.25,4088,2300,6388.00
11/26/2007,14:27,1420.00,1420.50,1418.50,1419.25,3352,3856,7208.00
11/26/2007,14:28,1419.25,1419.75,1417.25,1417.50,9106,11199,20305.00
11/26/2007,14:29,1417.75,1419.25,1417.25,1419.00,3880,2901,6781.00
11/26/2007,14:30,1418.75,1419.00,1417.50,1418.50,3303,5229,8532.00
11/26/2007,14:31,1418.50,1420.25,1418.25,1420.00,5192,1967,7159.00
11/26/2007,14:32,1420.00,1420.25,1419.25,1420.00,2865,2962,5827.00
11/26/2007,14:33,1420.00,1420.75,1419.50,1420.00,3272,3343,6615.00
11/26/2007,14:34,1420.00,1420.75,1420.00,1420.50,3716,1798,5514.00
11/26/2007,14:35,1420.25,1420.50,1419.75,1420.25,1534,2695,4229.00
11/26/2007,14:36,1420.00,1420.50,1418.25,1418.25,4332,6598,10930.00
11/26/2007,14:37,1418.50,1419.50,1418.25,1419.25,3318,1450,4768.00
11/26/2007,14:38,1419.00,1419.50,1418.00,1418.00,1824,3137,4961.00
11/26/2007,14:39,1418.00,1418.75,1417.50,1417.50,1774,2711,4485.00
11/26/2007,14:40,1417.75,1419.00,1417.25,1418.50,3880,2192,6072.00
11/26/2007,14:41,1418.75,1418.75,1416.00,1417.25,8158,11078,19236.00
11/26/2007,14:42,1417.25,1417.75,1416.00,1416.25,4442,4803,9245.00
11/26/2007,14:43,1416.00,1418.75,1416.00,1417.75,7538,5041,12579.00
11/26/2007,14:44,1417.50,1419.00,1417.50,1418.50,5041,2548,7589.00
11/26/2007,14:45,1418.50,1419.75,1418.25,1419.00,7587,4890,12477.00
11/26/2007,14:46,1419.00,1419.75,1418.50,1419.00,3509,2222,5731.00
11/26/2007,14:47,1418.75,1419.00,1418.00,1418.25,1785,3747,5532.00
11/26/2007,14:48,1418.00,1419.25,1417.75,1419.25,4049,3055,7104.00
11/26/2007,14:49,1419.25,1419.25,1418.00,1418.75,3116,3529,6645.00
11/26/2007,14:50,1418.75,1419.00,1417.00,1417.75,2738,5457,8195.00
11/26/2007,14:51,1418.00,1418.00,1415.50,1416.25,4466,9587,14053.00
11/26/2007,14:52,1416.25,1416.25,1414.50,1415.00,5716,8061,13777.00
11/26/2007,14:53,1415.00,1415.25,1413.25,1413.75,4792,10556,15348.00
11/26/2007,14:54,1414.00,1414.00,1412.50,1412.75,5712,9451,15163.00
11/26/2007,14:55,1412.75,1413.50,1411.75,1412.25,7715,10962,18677.00
11/26/2007,14:56,1412.25,1413.50,1412.25,1412.75,5976,5799,11775.00
11/26/2007,14:57,1412.75,1413.00,1411.50,1412.25,4888,8811,13699.00
11/26/2007,14:58,1412.25,1412.25,1410.50,1410.50,9350,17803,27153.00
11/26/2007,14:59,1410.50,1410.75,1409.25,1409.50,7685,15087,22772.00
11/26/2007,15:00,1409.50,1410.00,1407.75,1408.50,18795,27695,46490.00
11/26/2007,15:01,1408.25,1409.00,1406.75,1407.50,17274,20771,38045.00
11/26/2007,15:02,1407.50,1408.50,1407.25,1408.00,11330,8031,19361.00
11/26/2007,15:03,1408.00,1408.25,1407.50,1407.75,4894,5180,10074.00
11/26/2007,15:04,1407.75,1408.50,1407.75,1408.50,4885,2538,7423.00
11/26/2007,15:05,1408.25,1409.00,1407.75,1408.50,6925,4308,11233.00
11/26/2007,15:06,1408.75,1409.50,1408.25,1408.50,5952,4359,10311.00
11/26/2007,15:07,1408.50,1409.50,1408.00,1409.25,4213,2560,6773.00
11/26/2007,15:08,1409.25,1409.50,1408.75,1409.25,2085,2944,5029.00
11/26/2007,15:09,1409.25,1409.50,1408.75,1409.00,2290,2437,4727.00
11/26/2007,15:10,1409.25,1409.50,1408.75,1409.00,2021,3540,5561.00
11/26/2007,15:11,1409.00,1409.50,1408.75,1409.00,3041,1714,4755.00
11/26/2007,15:12,1409.00,1409.25,1408.75,1409.25,1544,2467,4011.00
11/26/2007,15:13,1409.25,1409.75,1409.00,1409.50,3847,897,4744.00
11/26/2007,15:14,1409.50,1410.00,1409.25,1409.75,4143,1429,5572.00
11/26/2007,15:15,1409.75,1409.75,1409.00,1409.25,4976,6380,11356.00
11/26/2007,15:31,1409.50,1409.50,1408.75,1409.50,721,662,1383.00
11/26/2007,15:32,1409.25,1409.50,1409.25,1409.25,422,207,629.00
11/26/2007,15:33,1409.25,1409.50,1409.00,1409.25,86,310,396.00
11/26/2007,15:34,1409.25,1409.25,1409.00,1409.00,210,202,412.00
11/26/2007,15:35,1409.00,1409.25,1409.00,1409.00,19,22,41.00
11/26/2007,15:36,1409.00,1409.50,1409.00,1409.50,269,26,295.00
11/26/2007,15:37,1409.25,1409.50,1409.25,1409.25,17,10,27.00
11/26/2007,15:38,1409.50,1409.50,1409.25,1409.50,19,6,25.00
11/26/2007,15:39,1409.25,1409.50,1409.25,1409.50,133,2,135.00
11/26/2007,15:40,1409.50,1410.50,1409.25,1410.00,561,243,804.00
11/26/2007,15:41,1410.00,1410.25,1409.75,1410.00,154,105,259.00
11/26/2007,15:42,1410.00,1410.00,1410.00,1410.00,0,28,28.00
11/26/2007,15:43,1409.75,1410.00,1409.50,1410.00,90,198,288.00
11/26/2007,15:44,1410.00,1410.00,1409.50,1409.50,10,15,25.00
11/26/2007,15:45,1409.75,1409.75,1409.50,1409.50,18,158,176.00
11/26/2007,15:46,1409.50,1409.75,1408.50,1408.75,56,910,966.00
11/26/2007,15:47,1409.00,1409.00,1408.25,1408.50,173,290,463.00
11/26/2007,15:48,1408.50,1409.50,1408.50,1409.00,422,129,551.00
11/26/2007,15:49,1409.00,1409.25,1408.75,1409.00,122,78,200.00
11/26/2007,15:50,1409.00,1409.25,1409.00,1409.25,48,26,74.00
11/26/2007,15:51,1409.50,1409.75,1409.50,1409.75,164,4,168.00
11/26/2007,15:52,1409.50,1409.75,1409.50,1409.75,153,8,161.00
11/26/2007,15:53,1409.75,1409.75,1409.75,1409.75,8,0,8.00
11/26/2007,15:54,1409.75,1410.00,1409.50,1409.75,138,6,144.00
11/26/2007,15:55,1409.75,1409.75,1409.75,1409.75,0,104,104.00
11/26/2007,15:56,1409.50,1409.75,1409.50,1409.75,32,7,39.00
11/26/2007,15:57,1409.75,1409.75,1409.50,1409.50,34,1,35.00
11/26/2007,15:58,1409.75,1410.50,1409.75,1409.75,656,147,803.00
11/26/2007,15:59,1410.00,1410.75,1410.00,1410.75,202,80,282.00
11/26/2007,16:00,1410.75,1410.75,1409.50,1409.50,26,449,475.00
11/26/2007,17:01,1409.25,1409.50,1409.00,1409.25,271,225,496.00
11/26/2007,17:02,1409.00,1409.25,1408.75,1409.00,2,89,91.00
11/26/2007,17:03,1408.75,1409.00,1408.50,1409.00,8,67,75.00
11/26/2007,17:04,1409.00,1409.00,1408.75,1409.00,15,106,121.00
11/26/2007,17:05,1409.00,1409.00,1408.50,1408.50,48,84,132.00
11/26/2007,17:06,1408.75,1409.00,1408.75,1408.75,36,13,49.00
11/26/2007,17:07,1408.75,1408.75,1408.50,1408.75,2,170,172.00
11/26/2007,17:08,1408.75,1408.75,1408.50,1408.75,6,2,8.00
11/26/2007,17:09,1408.75,1408.75,1408.50,1408.50,69,6,75.00
11/26/2007,17:10,1408.75,1408.75,1408.50,1408.75,5,76,81.00
11/26/2007,17:12,1408.75,1408.75,1408.50,1408.50,85,26,111.00
11/26/2007,17:13,1408.75,1408.75,1408.50,1408.75,29,10,39.00
11/26/2007,17:14,1408.50,1408.50,1408.50,1408.50,0,31,31.00
11/26/2007,17:15,1408.50,1408.50,1408.25,1408.50,35,26,61.00
11/26/2007,17:16,1408.50,1409.00,1408.50,1408.75,199,2,201.00
11/26/2007,17:17,1408.75,1408.75,1408.00,1408.00,33,630,663.00
11/26/2007,17:18,1408.25,1408.25,1408.00,1408.00,43,48,91.00
11/26/2007,17:19,1407.75,1408.00,1407.75,1407.75,34,140,174.00
11/26/2007,17:20,1407.75,1408.00,1407.75,1408.00,37,1,38.00
11/26/2007,17:21,1408.00,1408.50,1408.00,1408.25,253,10,263.00
11/26/2007,17:23,1408.00,1408.25,1407.75,1408.00,21,254,275.00
11/26/2007,17:24,1408.00,1408.00,1406.25,1407.00,81,1060,1141.00
11/26/2007,17:25,1407.25,1407.25,1407.00,1407.25,44,11,55.00
11/26/2007,17:26,1407.50,1407.50,1407.25,1407.50,21,5,26.00
11/26/2007,17:27,1407.75,1407.75,1407.50,1407.50,13,1,14.00
11/26/2007,17:28,1407.75,1407.75,1407.75,1407.75,51,0,51.00
11/26/2007,17:29,1407.75,1408.00,1407.75,1407.75,16,6,22.00
11/26/2007,17:30,1407.75,1408.00,1407.50,1407.75,73,36,109.00
11/26/2007,17:31,1407.75,1407.75,1407.50,1407.75,41,27,68.00
11/26/2007,17:32,1407.75,1407.75,1407.75,1407.75,3,0,3.00
11/26/2007,17:33,1407.75,1408.00,1407.75,1408.00,5,0,5.00
11/26/2007,17:34,1407.75,1408.25,1407.75,1408.25,132,1,133.00
11/26/2007,17:35,1408.25,1409.00,1408.25,1408.50,190,60,250.00
11/26/2007,17:36,1408.50,1408.50,1408.00,1408.00,6,46,52.00
11/26/2007,17:37,1408.25,1408.50,1408.00,1408.50,24,2,26.00
11/26/2007,17:38,1408.25,1408.50,1408.25,1408.50,4,6,10.00
11/26/2007,17:39,1408.25,1408.50,1408.25,1408.25,1,5,6.00
11/26/2007,17:40,1408.25,1408.25,1408.00,1408.00,0,14,14.00
11/26/2007,17:41,1408.25,1408.25,1408.25,1408.25,2,0,2.00
11/26/2007,17:42,1408.25,1408.25,1408.25,1408.25,6,0,6.00
11/26/2007,17:43,1408.25,1408.25,1408.00,1408.00,2,22,24.00
11/26/2007,17:44,1408.00,1408.50,1408.00,1408.25,6,9,15.00
11/26/2007,17:45,1408.25,1408.50,1408.25,1408.25,1,11,12.00
11/26/2007,17:46,1408.25,1408.75,1408.00,1408.75,146,32,178.00
11/26/2007,17:47,1408.50,1409.00,1408.50,1408.50,64,17,81.00
11/26/2007,17:48,1408.75,1408.75,1408.50,1408.50,1,4,5.00
11/26/2007,17:49,1408.75,1408.75,1408.50,1408.50,25,2,27.00
11/26/2007,17:50,1408.50,1408.50,1408.25,1408.25,10,74,84.00
11/26/2007,17:51,1408.25,1408.50,1408.25,1408.50,2,2,4.00
11/26/2007,17:52,1408.50,1408.50,1408.50,1408.50,3,0,3.00
11/26/2007,17:53,1408.50,1408.50,1408.50,1408.50,7,0,7.00
11/26/2007,17:54,1408.75,1409.50,1408.50,1408.75,302,45,347.00
11/26/2007,17:55,1408.50,1409.00,1408.25,1409.00,212,22,234.00
11/26/2007,17:56,1408.75,1409.00,1408.75,1409.00,16,1,17.00
11/26/2007,17:57,1409.00,1409.25,1408.75,1409.00,20,27,47.00
11/26/2007,17:58,1409.00,1409.00,1409.00,1409.00,0,7,7.00
11/26/2007,17:59,1408.75,1408.75,1408.75,1408.75,0,9,9.00
11/26/2007,18:00,1409.00,1409.00,1409.00,1409.00,3,0,3.00
11/26/2007,18:01,1409.00,1409.00,1409.00,1409.00,87,0,87.00
11/26/2007,18:02,1408.75,1409.25,1408.75,1408.75,104,56,160.00
11/26/2007,18:03,1408.75,1409.00,1408.75,1408.75,2,26,28.00
11/26/2007,18:04,1409.00,1409.00,1409.00,1409.00,71,0,71.00
11/26/2007,18:05,1408.75,1409.00,1408.75,1408.75,2,2,4.00
11/26/2007,18:06,1408.75,1408.75,1408.75,1408.75,0,38,38.00
11/26/2007,18:07,1408.50,1409.00,1408.50,1409.00,55,22,77.00
11/26/2007,18:08,1408.75,1409.00,1408.75,1409.00,3,1,4.00
11/26/2007,18:09,1409.00,1409.00,1409.00,1409.00,2,0,2.00
11/26/2007,18:11,1408.75,1408.75,1408.75,1408.75,0,31,31.00
11/26/2007,18:12,1408.75,1409.00,1408.75,1409.00,53,15,68.00
11/26/2007,18:13,1409.00,1409.00,1408.75,1408.75,3,51,54.00
11/26/2007,18:14,1409.00,1409.00,1408.50,1409.00,57,5,62.00
11/26/2007,18:15,1409.00,1409.00,1409.00,1409.00,81,0,81.00
11/26/2007,18:16,1409.00,1409.25,1409.00,1409.00,12,15,27.00
11/26/2007,18:17,1409.00,1409.00,1408.75,1408.75,0,43,43.00
11/26/2007,18:18,1409.00,1409.00,1408.50,1408.75,68,15,83.00
11/26/2007,18:19,1408.50,1408.75,1408.50,1408.75,3,5,8.00
11/26/2007,18:20,1408.50,1408.75,1408.50,1408.50,10,91,101.00
11/26/2007,18:21,1408.50,1408.50,1408.25,1408.25,2,62,64.00
11/26/2007,18:22,1408.50,1408.50,1408.50,1408.50,1,0,1.00
11/26/2007,18:23,1408.50,1408.50,1408.50,1408.50,12,0,12.00
11/26/2007,18:24,1408.75,1408.75,1408.50,1408.50,2,5,7.00
11/26/2007,18:25,1408.50,1408.75,1408.50,1408.75,13,12,25.00
11/26/2007,18:26,1409.00,1409.00,1409.00,1409.00,148,0,148.00
11/26/2007,18:27,1409.00,1409.00,1408.50,1408.75,9,7,16.00
11/26/2007,18:28,1408.75,1409.25,1408.50,1409.00,54,2,56.00
11/26/2007,18:29,1409.00,1409.25,1409.00,1409.25,8,24,32.00
11/26/2007,18:30,1409.25,1409.50,1409.25,1409.25,177,16,193.00
11/26/2007,18:31,1409.50,1409.75,1409.00,1409.00,30,85,115.00
11/26/2007,18:32,1409.00,1409.25,1409.00,1409.25,2,1,3.00
11/26/2007,18:33,1409.25,1409.50,1409.25,1409.50,8,3,11.00
11/26/2007,18:34,1409.50,1409.50,1409.50,1409.50,100,0,100.00
11/26/2007,18:35,1409.50,1409.50,1409.50,1409.50,136,0,136.00
11/26/2007,18:36,1409.75,1409.75,1409.50,1409.50,1,16,17.00
11/26/2007,18:37,1409.50,1409.75,1409.50,1409.50,19,6,25.00
11/26/2007,18:38,1409.50,1409.75,1409.25,1409.50,2,79,81.00
11/26/2007,18:39,1409.25,1409.25,1409.25,1409.25,0,24,24.00
11/26/2007,18:40,1409.25,1409.25,1409.25,1409.25,0,25,25.00
11/26/2007,18:41,1409.25,1409.50,1409.25,1409.25,12,37,49.00
11/26/2007,18:42,1409.25,1409.25,1409.25,1409.25,0,9,9.00
11/26/2007,18:43,1409.50,1409.50,1409.00,1409.00,1,8,9.00
11/26/2007,18:44,1409.00,1409.25,1409.00,1409.00,6,24,30.00
11/26/2007,18:45,1409.25,1409.25,1409.25,1409.25,10,0,10.00
11/26/2007,18:46,1409.25,1409.25,1409.25,1409.25,4,0,4.00
11/26/2007,18:47,1409.25,1409.25,1409.25,1409.25,1,0,1.00
11/26/2007,18:48,1409.00,1409.25,1409.00,1409.25,5,49,54.00
11/26/2007,18:49,1409.00,1409.00,1408.75,1408.75,0,2,2.00
11/26/2007,18:50,1409.00,1409.00,1409.00,1409.00,5,0,5.00
11/26/2007,18:51,1409.00,1409.00,1409.00,1409.00,1,0,1.00
11/26/2007,18:52,1409.00,1409.00,1409.00,1409.00,6,0,6.00
11/26/2007,18:53,1409.00,1409.00,1408.75,1408.75,2,5,7.00
11/26/2007,18:54,1408.75,1409.25,1408.75,1409.00,34,26,60.00
11/26/2007,18:55,1409.25,1409.25,1409.00,1409.00,27,3,30.00
11/26/2007,18:56,1409.00,1409.00,1409.00,1409.00,0,9,9.00
11/26/2007,18:57,1408.75,1408.75,1408.75,1408.75,0,20,20.00
11/26/2007,18:58,1409.00,1409.00,1409.00,1409.00,11,0,11.00
11/26/2007,18:59,1409.00,1409.00,1408.25,1408.75,34,87,121.00
11/26/2007,19:00,1408.75,1409.25,1408.50,1408.75,36,64,100.00
11/26/2007,19:01,1409.25,1409.25,1408.50,1409.00,64,57,121.00
11/26/2007,19:02,1409.25,1409.50,1409.00,1409.50,31,9,40.00
11/26/2007,19:03,1409.25,1409.75,1409.25,1409.75,23,1,24.00
11/26/2007,19:04,1409.50,1409.75,1409.50,1409.50,1,11,12.00
11/26/2007,19:05,1409.50,1409.50,1409.50,1409.50,0,28,28.00
11/26/2007,19:06,1409.75,1409.75,1409.75,1409.75,52,0,52.00
11/26/2007,19:07,1409.75,1410.00,1409.25,1409.50,48,71,119.00
11/26/2007,19:08,1409.25,1410.00,1409.25,1410.00,39,3,42.00
11/26/2007,19:09,1409.75,1409.75,1409.75,1409.75,0,59,59.00
11/26/2007,19:10,1409.75,1409.75,1409.75,1409.75,0,8,8.00
11/26/2007,19:11,1409.75,1410.00,1409.75,1410.00,32,9,41.00
11/26/2007,19:12,1410.00,1410.00,1409.50,1410.00,7,50,57.00
11/26/2007,19:13,1409.75,1409.75,1409.50,1409.50,1,11,12.00
11/26/2007,19:14,1409.25,1409.75,1409.25,1409.50,13,23,36.00
11/26/2007,19:15,1409.50,1409.50,1409.25,1409.50,23,110,133.00
11/26/2007,19:17,1409.50,1409.50,1409.25,1409.25,1,13,14.00
11/26/2007,19:18,1409.25,1409.25,1409.25,1409.25,0,1,1.00
11/26/2007,19:19,1409.25,1409.50,1409.25,1409.25,1,13,14.00
11/26/2007,19:21,1409.50,1409.50,1409.50,1409.50,28,0,28.00
11/26/2007,19:22,1409.50,1409.75,1409.25,1409.50,62,6,68.00
11/26/2007,19:23,1409.50,1409.50,1409.50,1409.50,0,13,13.00
11/26/2007,19:24,1409.50,1409.50,1409.50,1409.50,0,8,8.00
11/26/2007,19:25,1409.50,1409.75,1409.50,1409.75,2,1,3.00
11/26/2007,19:26,1409.75,1410.00,1409.75,1410.00,21,0,21.00
11/26/2007,19:27,1410.00,1410.00,1410.00,1410.00,3,0,3.00
11/26/2007,19:28,1410.00,1410.00,1409.75,1410.00,28,1,29.00
11/26/2007,19:29,1409.75,1409.75,1409.75,1409.75,0,3,3.00
11/26/2007,19:30,1410.00,1410.00,1410.00,1410.00,11,0,11.00
11/26/2007,19:31,1410.00,1410.00,1409.75,1409.75,84,1,85.00
11/26/2007,19:32,1409.75,1410.00,1409.75,1409.75,2,11,13.00
11/26/2007,19:33,1410.00,1410.00,1410.00,1410.00,12,0,12.00
11/26/2007,19:34,1410.00,1410.00,1409.75,1410.00,5,1,6.00
11/26/2007,19:35,1409.75,1410.00,1409.75,1410.00,20,5,25.00
11/26/2007,19:36,1410.00,1410.00,1409.75,1409.75,5,2,7.00
11/26/2007,19:37,1409.75,1410.00,1409.75,1410.00,16,6,22.00
11/26/2007,19:38,1410.00,1410.00,1409.75,1410.00,12,4,16.00
11/26/2007,19:39,1410.00,1410.25,1410.00,1410.00,44,28,72.00
11/26/2007,19:40,1410.00,1410.25,1410.00,1410.25,2,26,28.00
11/26/2007,19:41,1410.25,1410.25,1410.00,1410.00,2,25,27.00
11/26/2007,19:42,1410.00,1410.50,1410.00,1410.25,90,23,113.00
11/26/2007,19:43,1410.25,1410.25,1410.00,1410.25,38,43,81.00
11/26/2007,19:44,1410.25,1410.25,1410.25,1410.25,3,0,3.00
11/26/2007,19:45,1410.25,1410.25,1410.25,1410.25,3,0,3.00
11/26/2007,19:46,1410.25,1410.50,1410.00,1410.50,46,3,49.00
11/26/2007,19:47,1410.25,1410.75,1410.00,1410.00,86,40,126.00
11/26/2007,19:48,1410.50,1410.75,1410.00,1410.00,38,45,83.00
11/26/2007,19:49,1410.00,1410.25,1409.75,1410.00,33,46,79.00
11/26/2007,19:50,1410.00,1410.50,1409.75,1410.25,93,27,120.00
11/26/2007,19:51,1410.25,1410.50,1410.00,1410.25,38,19,57.00
11/26/2007,19:52,1410.00,1410.25,1410.00,1410.00,4,14,18.00
11/26/2007,19:53,1410.00,1410.25,1410.00,1410.00,25,11,36.00
11/26/2007,19:54,1410.00,1410.00,1410.00,1410.00,0,16,16.00
11/26/2007,19:55,1410.00,1410.00,1409.75,1409.75,0,23,23.00
11/26/2007,19:56,1409.75,1410.00,1409.75,1409.75,8,11,19.00
11/26/2007,19:57,1409.75,1410.00,1409.25,1409.50,10,200,210.00
11/26/2007,19:58,1409.25,1409.75,1409.25,1409.50,70,23,93.00
11/26/2007,19:59,1409.50,1410.00,1409.50,1409.75,31,35,66.00
11/26/2007,20:00,1409.75,1410.00,1409.50,1410.00,79,5,84.00
11/26/2007,20:01,1410.00,1410.00,1409.75,1409.75,3,9,12.00
11/26/2007,20:02,1409.75,1410.00,1409.25,1409.50,41,145,186.00
11/26/2007,20:03,1409.25,1409.50,1409.25,1409.25,19,29,48.00
11/26/2007,20:04,1409.50,1409.50,1409.25,1409.25,5,10,15.00
11/26/2007,20:05,1409.50,1409.50,1409.25,1409.50,4,1,5.00
11/26/2007,20:06,1409.50,1409.50,1409.25,1409.25,31,94,125.00
11/26/2007,20:07,1409.50,1409.50,1409.00,1409.25,104,27,131.00
11/26/2007,20:08,1409.25,1409.50,1409.00,1409.50,6,102,108.00
11/26/2007,20:09,1409.50,1409.75,1409.50,1409.50,20,56,76.00
11/26/2007,20:10,1409.25,1409.25,1409.25,1409.25,0,10,10.00
11/26/2007,20:11,1409.25,1409.50,1409.25,1409.50,63,19,82.00
11/26/2007,20:12,1409.50,1409.50,1409.50,1409.50,32,0,32.00
11/26/2007,20:13,1409.50,1409.50,1409.50,1409.50,2,0,2.00
11/26/2007,20:14,1409.50,1409.50,1409.50,1409.50,36,0,36.00
11/26/2007,20:15,1409.75,1410.00,1409.50,1409.50,72,4,76.00
11/26/2007,20:16,1410.00,1410.00,1409.75,1409.75,20,1,21.00
11/26/2007,20:17,1410.00,1410.00,1410.00,1410.00,11,0,11.00
11/26/2007,20:18,1409.75,1410.00,1409.75,1410.00,11,10,21.00
11/26/2007,20:19,1410.00,1410.00,1409.75,1409.75,33,5,38.00
11/26/2007,20:20,1410.00,1410.25,1410.00,1410.25,75,2,77.00
11/26/2007,20:21,1410.25,1410.50,1410.25,1410.50,49,1,50.00
11/26/2007,20:22,1410.50,1410.50,1410.50,1410.50,39,0,39.00
11/26/2007,20:23,1410.50,1410.75,1410.50,1410.75,31,2,33.00
11/26/2007,20:24,1410.50,1410.75,1410.50,1410.50,1,46,47.00
11/26/2007,20:25,1410.50,1410.50,1410.50,1410.50,0,11,11.00
11/26/2007,20:26,1410.50,1410.50,1410.50,1410.50,0,15,15.00
11/26/2007,20:27,1410.75,1410.75,1410.50,1410.50,30,5,35.00
11/26/2007,20:28,1410.50,1410.50,1410.50,1410.50,0,5,5.00
11/26/2007,20:29,1410.75,1411.00,1410.75,1411.00,79,1,80.00
11/26/2007,20:30,1410.75,1411.00,1410.75,1411.00,38,18,56.00
11/26/2007,20:31,1411.00,1411.25,1411.00,1411.00,186,17,203.00
11/26/2007,20:32,1411.25,1411.75,1411.25,1411.50,136,25,161.00
11/26/2007,20:33,1411.50,1411.75,1411.25,1411.50,72,9,81.00
11/26/2007,20:34,1411.75,1412.50,1411.75,1412.00,681,13,694.00
11/26/2007,20:35,1412.00,1412.75,1412.00,1412.00,181,38,219.00
11/26/2007,20:36,1412.25,1412.50,1411.75,1412.50,164,56,220.00
11/26/2007,20:37,1412.50,1412.75,1412.25,1412.50,150,5,155.00
11/26/2007,20:38,1412.75,1413.75,1412.50,1413.50,311,108,419.00
11/26/2007,20:39,1413.50,1413.50,1413.00,1413.25,60,245,305.00
11/26/2007,20:40,1413.25,1413.75,1413.25,1413.50,401,10,411.00
11/26/2007,20:41,1413.75,1414.00,1413.50,1414.00,675,6,681.00
11/26/2007,20:42,1413.75,1414.00,1413.75,1413.75,30,749,779.00
11/26/2007,20:43,1413.75,1414.00,1413.75,1413.75,41,227,268.00
11/26/2007,20:44,1413.75,1414.00,1413.75,1414.00,5,20,25.00
11/26/2007,20:45,1414.00,1414.25,1413.75,1414.00,924,225,1149.00
11/26/2007,20:46,1414.25,1414.50,1413.75,1414.00,744,338,1082.00
11/26/2007,20:47,1414.00,1415.25,1414.00,1415.25,731,102,833.00
11/26/2007,20:48,1415.25,1417.50,1415.25,1417.25,2565,315,2880.00
11/26/2007,20:49,1417.25,1418.00,1417.25,1417.50,514,268,782.00
11/26/2007,20:50,1417.50,1417.75,1417.00,1417.00,77,502,579.00
11/26/2007,20:51,1417.00,1417.50,1416.75,1417.25,111,46,157.00
11/26/2007,20:52,1417.50,1418.25,1417.25,1418.25,431,47,478.00
11/26/2007,20:53,1418.25,1418.25,1417.75,1418.25,145,293,438.00
11/26/2007,20:54,1418.00,1418.25,1418.00,1418.00,62,132,194.00
11/26/2007,20:55,1418.00,1418.25,1417.75,1418.00,251,216,467.00
11/26/2007,20:56,1418.00,1418.00,1417.50,1417.50,2,124,126.00
11/26/2007,20:57,1417.50,1417.75,1417.00,1417.25,110,146,256.00
11/26/2007,20:58,1417.25,1417.50,1417.25,1417.25,26,10,36.00
11/26/2007,20:59,1417.50,1418.00,1417.25,1418.00,160,88,248.00
11/26/2007,21:00,1418.00,1418.25,1417.50,1418.25,320,40,360.00
11/26/2007,21:01,1418.25,1419.75,1418.00,1419.75,1612,244,1856.00
11/26/2007,21:02,1419.75,1421.75,1419.25,1421.50,1246,526,1772.00
11/26/2007,21:03,1421.50,1421.75,1420.25,1420.50,214,468,682.00
11/26/2007,21:04,1420.50,1420.75,1420.00,1420.75,252,206,458.00
11/26/2007,21:05,1420.75,1421.75,1420.75,1421.50,669,316,985.00
11/26/2007,21:06,1421.50,1421.75,1421.25,1421.75,409,117,526.00
11/26/2007,21:07,1421.50,1422.75,1421.50,1421.75,518,484,1002.00
11/26/2007,21:08,1421.75,1422.50,1421.25,1421.50,532,462,994.00
11/26/2007,21:09,1421.25,1421.75,1421.00,1421.75,177,376,553.00
11/26/2007,21:10,1421.75,1422.75,1421.50,1422.50,263,17,280.00
11/26/2007,21:11,1422.50,1423.50,1422.50,1423.00,236,209,445.00
11/26/2007,21:12,1423.00,1423.25,1422.50,1422.75,377,393,770.00
11/26/2007,21:13,1422.50,1423.25,1422.50,1423.00,334,228,562.00
11/26/2007,21:14,1422.75,1424.00,1422.75,1423.50,593,137,730.00
11/26/2007,21:15,1423.50,1424.00,1423.50,1424.00,377,229,606.00
11/26/2007,21:16,1423.75,1424.00,1423.25,1423.75,115,358,473.00
11/26/2007,21:17,1423.50,1423.75,1423.50,1423.50,37,129,166.00
11/26/2007,21:18,1423.75,1424.00,1423.50,1423.75,193,20,213.00
11/26/2007,21:19,1423.75,1424.00,1423.50,1423.50,30,85,115.00
11/26/2007,21:20,1423.50,1423.75,1423.25,1423.50,27,146,173.00
11/26/2007,21:21,1423.50,1424.25,1423.50,1424.25,392,51,443.00
11/26/2007,21:22,1424.00,1426.00,1424.00,1425.50,1491,581,2072.00
11/26/2007,21:23,1425.25,1425.75,1424.50,1425.00,226,804,1030.00
11/26/2007,21:24,1424.75,1425.50,1424.75,1425.25,197,216,413.00
11/26/2007,21:25,1425.50,1425.75,1425.25,1425.50,241,27,268.00
11/26/2007,21:26,1425.50,1425.75,1425.25,1425.50,171,144,315.00
11/26/2007,21:27,1425.50,1425.50,1425.25,1425.50,92,223,315.00
11/26/2007,21:28,1425.50,1426.25,1425.50,1426.00,359,123,482.00
11/26/2007,21:29,1425.75,1426.00,1425.25,1425.50,103,382,485.00
11/26/2007,21:30,1425.25,1425.75,1425.00,1425.75,332,99,431.00
11/26/2007,21:31,1425.75,1426.25,1425.75,1426.00,380,25,405.00
11/26/2007,21:32,1425.75,1426.00,1425.50,1425.75,30,147,177.00
11/26/2007,21:33,1425.75,1425.75,1425.25,1425.75,105,173,278.00
11/26/2007,21:34,1425.50,1425.50,1424.75,1424.75,169,405,574.00
11/26/2007,21:35,1424.75,1425.00,1424.75,1424.75,2,50,52.00
11/26/2007,21:36,1424.75,1424.75,1424.00,1424.50,94,584,678.00
11/26/2007,21:37,1424.50,1425.00,1424.25,1424.75,220,27,247.00
11/26/2007,21:38,1424.75,1424.75,1424.50,1424.75,146,30,176.00
11/26/2007,21:39,1424.75,1425.25,1424.50,1425.25,253,19,272.00
11/26/2007,21:40,1425.25,1425.50,1425.25,1425.50,64,87,151.00
11/26/2007,21:41,1425.25,1425.75,1424.75,1425.75,155,93,248.00
11/26/2007,21:42,1425.75,1426.50,1425.50,1426.50,494,169,663.00
11/26/2007,21:43,1426.25,1428.50,1426.00,1427.25,2001,577,2578.00
11/26/2007,21:44,1427.00,1427.25,1426.75,1426.75,140,143,283.00
11/26/2007,21:45,1426.75,1427.00,1426.75,1427.00,44,41,85.00
11/26/2007,21:46,1427.00,1427.00,1426.00,1426.50,223,297,520.00
11/26/2007,21:47,1426.50,1427.00,1426.50,1426.75,86,12,98.00
11/26/2007,21:48,1426.75,1426.75,1426.25,1426.50,31,171,202.00
11/26/2007,21:49,1426.50,1427.25,1426.25,1427.00,184,172,356.00
11/26/2007,21:50,1426.75,1426.75,1426.25,1426.25,204,93,297.00
11/26/2007,21:51,1426.50,1426.50,1425.75,1425.75,125,197,322.00
11/26/2007,21:52,1425.75,1426.00,1425.00,1425.25,117,149,266.00
11/26/2007,21:53,1425.25,1425.25,1424.25,1424.50,72,250,322.00
11/26/2007,21:54,1424.50,1425.00,1424.25,1425.00,58,70,128.00
11/26/2007,21:55,1425.00,1425.00,1424.75,1424.75,56,36,92.00
11/26/2007,21:56,1424.50,1425.25,1424.50,1424.75,50,12,62.00
11/26/2007,21:57,1424.75,1425.50,1424.75,1425.00,334,305,639.00
11/26/2007,21:58,1424.75,1425.25,1424.75,1425.00,82,10,92.00
11/26/2007,21:59,1424.75,1425.25,1424.75,1424.75,43,110,153.00
11/26/2007,22:00,1424.75,1425.00,1424.50,1424.50,35,208,243.00
11/26/2007,22:01,1424.50,1424.75,1424.25,1424.50,158,147,305.00
11/26/2007,22:02,1424.50,1424.75,1424.00,1424.25,95,243,338.00
11/26/2007,22:03,1424.00,1425.25,1424.00,1424.75,701,391,1092.00
11/26/2007,22:04,1425.00,1425.25,1424.50,1425.00,680,481,1161.00
11/26/2007,22:05,1424.75,1425.00,1424.50,1424.75,313,285,598.00
11/26/2007,22:06,1425.00,1425.00,1424.25,1424.75,194,203,397.00
11/26/2007,22:07,1424.75,1425.00,1424.25,1424.50,57,333,390.00
11/26/2007,22:08,1424.50,1424.50,1424.00,1424.00,205,280,485.00
11/26/2007,22:09,1424.00,1424.75,1424.00,1424.50,214,13,227.00
11/26/2007,22:10,1424.50,1425.25,1424.25,1425.25,375,16,391.00
11/26/2007,22:11,1425.25,1425.25,1424.75,1424.75,7,230,237.00
11/26/2007,22:12,1425.00,1425.00,1424.75,1425.00,18,10,28.00
11/26/2007,22:13,1424.75,1425.00,1424.50,1424.75,301,26,327.00
11/26/2007,22:14,1424.50,1424.75,1424.25,1424.50,28,77,105.00
11/26/2007,22:15,1424.25,1424.25,1423.75,1423.75,44,234,278.00
11/26/2007,22:16,1423.75,1423.75,1423.00,1423.00,13,442,455.00
11/26/2007,22:17,1423.00,1423.25,1423.00,1423.00,50,125,175.00
11/26/2007,22:18,1423.25,1423.25,1422.75,1423.00,207,164,371.00
11/26/2007,22:19,1423.00,1423.25,1423.00,1423.00,21,12,33.00
11/26/2007,22:20,1423.25,1423.25,1422.75,1423.00,17,15,32.00
11/26/2007,22:21,1423.00,1423.00,1422.75,1422.75,68,74,142.00
11/26/2007,22:22,1422.75,1423.00,1422.75,1423.00,7,13,20.00
11/26/2007,22:23,1423.00,1423.00,1422.75,1422.75,52,58,110.00
11/26/2007,22:24,1422.75,1423.00,1422.75,1423.00,10,4,14.00
11/26/2007,22:25,1423.00,1423.00,1422.75,1422.75,4,22,26.00
11/26/2007,22:26,1422.75,1423.00,1422.75,1422.75,3,8,11.00
11/26/2007,22:27,1423.00,1423.00,1422.50,1422.50,12,189,201.00
11/26/2007,22:28,1422.50,1422.75,1422.25,1422.75,55,98,153.00
11/26/2007,22:29,1422.75,1423.00,1422.25,1422.25,32,113,145.00
11/26/2007,22:30,1422.25,1422.50,1422.00,1422.00,1,94,95.00
11/26/2007,22:31,1422.25,1422.25,1421.50,1421.50,21,375,396.00
11/26/2007,22:32,1421.50,1421.50,1421.25,1421.50,245,159,404.00
11/26/2007,22:33,1421.50,1421.50,1421.00,1421.25,21,217,238.00
11/26/2007,22:34,1421.00,1421.25,1421.00,1421.00,24,107,131.00
11/26/2007,22:35,1421.00,1421.25,1421.00,1421.25,102,138,240.00
11/26/2007,22:36,1421.25,1421.25,1421.00,1421.00,57,50,107.00
11/26/2007,22:37,1421.25,1422.75,1421.25,1422.50,367,111,478.00
11/26/2007,22:38,1422.75,1422.75,1422.00,1422.50,38,177,215.00
11/26/2007,22:39,1422.50,1422.50,1422.00,1422.25,18,87,105.00
11/26/2007,22:40,1422.25,1422.25,1421.75,1422.00,58,79,137.00
11/26/2007,22:41,1422.00,1422.00,1421.75,1421.75,10,3,13.00
11/26/2007,22:42,1422.00,1422.00,1421.50,1421.50,1,131,132.00
11/26/2007,22:43,1421.50,1421.50,1421.00,1421.00,172,122,294.00
11/26/2007,22:44,1421.25,1421.25,1420.50,1420.75,46,146,192.00
11/26/2007,22:45,1420.50,1421.00,1420.50,1420.75,26,24,50.00
11/26/2007,22:46,1420.75,1420.75,1420.50,1420.75,23,10,33.00
11/26/2007,22:47,1420.75,1420.75,1420.50,1420.50,66,13,79.00
11/26/2007,22:48,1421.00,1421.00,1420.25,1420.50,5,134,139.00
11/26/2007,22:49,1420.50,1420.50,1420.25,1420.25,48,71,119.00
11/26/2007,22:50,1420.25,1420.75,1420.25,1420.75,82,8,90.00
11/26/2007,22:51,1420.75,1421.50,1420.75,1421.50,220,0,220.00
11/26/2007,22:52,1421.50,1422.00,1421.50,1422.00,133,5,138.00
11/26/2007,22:53,1422.00,1422.00,1421.50,1421.50,3,75,78.00
11/26/2007,22:54,1421.50,1421.75,1421.25,1421.50,60,57,117.00
11/26/2007,22:55,1421.50,1421.50,1421.25,1421.50,25,16,41.00
11/26/2007,22:56,1421.50,1421.50,1421.25,1421.25,6,8,14.00
11/26/2007,22:57,1421.50,1421.50,1421.25,1421.25,32,6,38.00
11/26/2007,22:58,1421.25,1421.75,1421.25,1421.50,49,19,68.00
11/26/2007,22:59,1421.50,1422.00,1421.50,1421.75,120,26,146.00
11/26/2007,23:00,1421.75,1421.75,1421.50,1421.75,13,52,65.00
11/26/2007,23:01,1421.75,1422.00,1421.75,1421.75,13,2,15.00
11/26/2007,23:02,1421.75,1422.00,1421.50,1421.50,6,74,80.00
11/26/2007,23:03,1421.50,1421.50,1421.25,1421.25,0,16,16.00
11/26/2007,23:04,1421.25,1421.50,1421.25,1421.25,1,5,6.00
11/26/2007,23:05,1421.50,1421.50,1421.50,1421.50,48,0,48.00
11/26/2007,23:06,1421.50,1421.75,1421.50,1421.75,2,0,2.00
11/26/2007,23:07,1421.75,1421.75,1421.50,1421.50,2,3,5.00
11/26/2007,23:08,1421.75,1421.75,1421.50,1421.50,4,34,38.00
11/26/2007,23:09,1421.50,1421.50,1421.25,1421.25,0,4,4.00
11/26/2007,23:10,1421.25,1421.50,1421.25,1421.25,53,18,71.00
11/26/2007,23:11,1421.50,1422.00,1421.50,1421.50,33,35,68.00
11/26/2007,23:12,1421.25,1421.50,1421.25,1421.25,1,67,68.00
11/26/2007,23:13,1421.25,1421.25,1421.00,1421.00,8,41,49.00
11/26/2007,23:14,1421.25,1421.25,1421.00,1421.25,22,1,23.00
11/26/2007,23:15,1421.25,1421.25,1421.25,1421.25,16,0,16.00
11/26/2007,23:16,1421.25,1421.50,1421.25,1421.50,8,0,8.00
11/26/2007,23:17,1421.50,1421.50,1421.50,1421.50,23,0,23.00
11/26/2007,23:18,1421.50,1422.00,1421.25,1422.00,91,6,97.00
11/26/2007,23:19,1421.75,1422.00,1421.75,1422.00,11,14,25.00
11/26/2007,23:20,1421.75,1421.75,1421.50,1421.75,1,46,47.00
11/26/2007,23:21,1421.75,1422.00,1421.75,1422.00,44,18,62.00
11/26/2007,23:22,1421.75,1421.75,1421.75,1421.75,0,2,2.00
11/26/2007,23:23,1421.75,1422.00,1421.50,1421.50,16,2,18.00
11/26/2007,23:24,1421.50,1421.75,1421.50,1421.50,30,2,32.00
11/26/2007,23:26,1421.50,1422.75,1421.50,1422.75,422,6,428.00
11/26/2007,23:27,1422.75,1422.75,1422.25,1422.50,4,19,23.00
11/26/2007,23:28,1422.25,1422.25,1421.75,1422.25,44,65,109.00
11/26/2007,23:29,1421.75,1421.75,1421.50,1421.75,11,21,32.00
11/26/2007,23:30,1422.00,1422.25,1421.75,1422.00,31,21,52.00
11/26/2007,23:31,1422.00,1422.00,1421.75,1421.75,6,4,10.00
11/26/2007,23:32,1422.00,1422.00,1421.75,1422.00,3,1,4.00
11/26/2007,23:33,1421.75,1422.00,1421.75,1422.00,40,5,45.00
11/26/2007,23:34,1422.00,1422.00,1421.75,1421.75,8,8,16.00
11/26/2007,23:36,1421.75,1421.75,1421.50,1421.50,0,25,25.00
11/26/2007,23:37,1421.75,1421.75,1421.50,1421.75,4,2,6.00
11/26/2007,23:38,1422.00,1422.00,1421.75,1421.75,20,3,23.00
11/26/2007,23:39,1421.75,1421.75,1421.75,1421.75,0,5,5.00
11/26/2007,23:40,1421.50,1421.50,1421.50,1421.50,0,53,53.00
11/26/2007,23:41,1421.25,1421.50,1421.25,1421.50,6,7,13.00
11/26/2007,23:42,1421.50,1421.50,1421.25,1421.25,34,3,37.00
11/26/2007,23:43,1421.50,1421.50,1421.50,1421.50,26,0,26.00
11/26/2007,23:44,1421.50,1421.50,1421.25,1421.25,1,9,10.00
11/26/2007,23:45,1421.50,1421.50,1421.50,1421.50,73,0,73.00
11/26/2007,23:46,1421.75,1421.75,1421.75,1421.75,22,0,22.00
11/26/2007,23:47,1421.75,1422.00,1421.50,1422.00,80,1,81.00
11/26/2007,23:48,1421.75,1421.75,1421.50,1421.75,10,28,38.00
11/26/2007,23:49,1421.75,1421.75,1421.75,1421.75,1,0,1.00
11/26/2007,23:50,1421.75,1421.75,1421.75,1421.75,73,0,73.00
11/26/2007,23:51,1422.00,1422.00,1422.00,1422.00,4,0,4.00
11/26/2007,23:52,1421.75,1421.75,1421.75,1421.75,0,11,11.00
11/26/2007,23:53,1421.75,1421.75,1421.75,1421.75,0,1,1.00
11/26/2007,23:54,1422.00,1422.25,1422.00,1422.00,42,18,60.00
11/26/2007,23:55,1422.25,1422.75,1422.25,1422.75,198,11,209.00
11/26/2007,23:56,1422.75,1422.75,1422.50,1422.50,5,7,12.00
11/26/2007,23:57,1422.50,1422.50,1422.50,1422.50,0,30,30.00
11/26/2007,23:58,1422.50,1422.50,1422.50,1422.50,0,22,22.00
11/26/2007,23:59,1422.50,1422.50,1422.25,1422.50,1,10,11.00
11/27/2007,00:00,1422.25,1422.75,1422.25,1422.75,32,6,38.00
11/27/2007,00:01,1422.50,1422.75,1422.50,1422.75,25,5,30.00
11/27/2007,00:02,1422.75,1422.75,1422.75,1422.75,25,0,25.00
11/27/2007,00:03,1422.75,1423.00,1422.75,1423.00,92,0,92.00
11/27/2007,00:04,1423.00,1423.00,1422.75,1422.75,4,1,5.00
11/27/2007,00:05,1423.00,1423.50,1423.00,1423.50,72,24,96.00
11/27/2007,00:06,1423.50,1423.50,1423.00,1423.00,41,97,138.00
11/27/2007,00:07,1423.00,1423.00,1422.50,1422.50,0,128,128.00
11/27/2007,00:08,1422.75,1423.00,1422.75,1423.00,21,0,21.00
11/27/2007,00:09,1423.00,1423.25,1423.00,1423.25,33,0,33.00
11/27/2007,00:10,1423.25,1423.25,1423.00,1423.00,33,25,58.00
11/27/2007,00:11,1422.75,1422.75,1422.75,1422.75,0,6,6.00
11/27/2007,00:12,1422.75,1423.00,1422.50,1422.75,2,9,11.00
11/27/2007,00:13,1422.75,1423.25,1422.75,1423.25,75,0,75.00
11/27/2007,00:14,1423.25,1423.25,1423.00,1423.25,18,2,20.00
11/27/2007,00:15,1423.00,1423.25,1423.00,1423.00,1,31,32.00
11/27/2007,00:16,1423.00,1423.25,1423.00,1423.00,4,13,17.00
11/27/2007,00:17,1423.25,1423.50,1423.00,1423.50,25,1,26.00
11/27/2007,00:18,1423.25,1423.25,1423.25,1423.25,0,4,4.00
11/27/2007,00:19,1423.25,1423.50,1423.25,1423.25,2,11,13.00
11/27/2007,00:20,1423.25,1423.25,1422.75,1423.00,81,98,179.00
11/27/2007,00:21,1423.00,1423.25,1423.00,1423.00,8,1,9.00
11/27/2007,00:22,1423.00,1423.00,1422.75,1423.00,50,55,105.00
11/27/2007,00:23,1423.00,1423.25,1423.00,1423.25,10,0,10.00
11/27/2007,00:24,1423.25,1423.25,1422.50,1422.50,5,43,48.00
11/27/2007,00:25,1422.75,1422.75,1422.50,1422.50,9,70,79.00
11/27/2007,00:26,1422.50,1422.75,1422.50,1422.50,45,33,78.00
11/27/2007,00:27,1422.50,1422.50,1422.25,1422.25,0,127,127.00
11/27/2007,00:28,1422.25,1422.25,1422.00,1422.00,0,59,59.00
11/27/2007,00:29,1422.00,1422.25,1422.00,1422.25,11,3,14.00
11/27/2007,00:30,1422.25,1422.25,1422.00,1422.25,14,23,37.00
11/27/2007,00:31,1422.25,1423.25,1422.00,1423.25,223,33,256.00
11/27/2007,00:32,1423.25,1423.25,1423.25,1423.25,50,0,50.00
11/27/2007,00:33,1423.25,1423.50,1423.25,1423.50,47,0,47.00
11/27/2007,00:34,1423.25,1423.25,1423.25,1423.25,0,5,5.00
11/27/2007,00:35,1423.25,1423.50,1423.25,1423.25,2,20,22.00
11/27/2007,00:36,1423.50,1423.50,1423.50,1423.50,6,0,6.00
11/27/2007,00:38,1423.25,1423.50,1423.25,1423.25,10,26,36.00
11/27/2007,00:39,1423.00,1423.00,1423.00,1423.00,0,29,29.00
11/27/2007,00:40,1423.00,1423.50,1423.00,1423.50,20,14,34.00
11/27/2007,00:41,1423.25,1423.50,1423.25,1423.50,101,4,105.00
11/27/2007,00:42,1423.50,1424.00,1423.50,1424.00,330,11,341.00
11/27/2007,00:43,1424.00,1424.00,1423.75,1424.00,73,7,80.00
11/27/2007,00:44,1424.00,1424.00,1423.50,1423.50,109,51,160.00
11/27/2007,00:45,1423.50,1423.75,1423.50,1423.75,5,1,6.00
11/27/2007,00:46,1423.75,1423.75,1423.50,1423.50,9,2,11.00
11/27/2007,00:47,1423.75,1423.75,1423.00,1423.25,7,48,55.00
11/27/2007,00:48,1423.00,1423.00,1422.50,1422.50,1,149,150.00
11/27/2007,00:49,1422.25,1422.50,1422.00,1422.25,24,106,130.00
11/27/2007,00:50,1422.25,1422.50,1422.00,1422.50,91,11,102.00
11/27/2007,00:51,1422.75,1423.75,1422.75,1423.75,97,0,97.00
11/27/2007,00:52,1423.25,1423.50,1423.25,1423.50,8,5,13.00
11/27/2007,00:53,1423.25,1423.25,1423.25,1423.25,0,15,15.00
11/27/2007,00:54,1423.25,1423.50,1423.25,1423.50,51,5,56.00
11/27/2007,00:55,1423.75,1424.00,1423.50,1423.50,66,24,90.00
11/27/2007,00:56,1423.50,1423.75,1423.50,1423.50,13,54,67.00
11/27/2007,00:57,1423.50,1423.75,1422.50,1423.00,30,236,266.00
11/27/2007,00:58,1423.00,1423.00,1422.75,1423.00,24,88,112.00
11/27/2007,00:59,1423.00,1423.00,1422.25,1423.00,62,133,195.00
11/27/2007,01:00,1422.75,1422.75,1422.50,1422.75,16,95,111.00
11/27/2007,01:01,1422.50,1422.75,1422.50,1422.75,112,48,160.00
11/27/2007,01:02,1422.75,1423.50,1422.25,1422.25,139,309,448.00
11/27/2007,01:03,1422.25,1422.50,1422.00,1422.50,150,34,184.00
11/27/2007,01:04,1422.25,1423.25,1422.25,1423.25,130,15,145.00
11/27/2007,01:05,1423.00,1423.75,1423.00,1423.75,131,58,189.00
11/27/2007,01:06,1424.00,1424.00,1423.50,1423.75,155,114,269.00
11/27/2007,01:07,1423.75,1424.25,1423.75,1424.00,44,115,159.00
11/27/2007,01:08,1424.00,1424.25,1424.00,1424.00,13,142,155.00
11/27/2007,01:09,1424.25,1424.25,1423.75,1424.00,46,88,134.00
11/27/2007,01:10,1423.75,1424.75,1423.75,1424.75,264,109,373.00
11/27/2007,01:11,1424.75,1424.75,1424.25,1424.25,18,71,89.00
11/27/2007,01:12,1424.50,1424.75,1424.25,1424.75,267,74,341.00
11/27/2007,01:13,1424.50,1424.50,1424.00,1424.50,110,195,305.00
11/27/2007,01:14,1424.50,1424.75,1424.00,1424.50,148,210,358.00
11/27/2007,01:15,1424.50,1425.00,1424.50,1425.00,116,215,331.00
11/27/2007,01:16,1425.00,1425.00,1424.50,1424.75,333,119,452.00
11/27/2007,01:17,1424.75,1424.75,1424.50,1424.75,191,3,194.00
11/27/2007,01:18,1424.75,1424.75,1424.50,1424.50,15,122,137.00
11/27/2007,01:19,1424.50,1424.50,1424.25,1424.50,55,73,128.00
11/27/2007,01:20,1424.50,1424.50,1424.25,1424.25,111,60,171.00
11/27/2007,01:21,1424.50,1424.75,1424.25,1424.50,79,106,185.00
11/27/2007,01:22,1424.50,1424.75,1424.50,1424.75,78,110,188.00
11/27/2007,01:23,1424.75,1424.75,1424.50,1424.50,17,56,73.00
11/27/2007,01:24,1424.50,1424.75,1424.25,1424.50,27,33,60.00
11/27/2007,01:25,1424.50,1424.50,1424.25,1424.25,45,74,119.00
11/27/2007,01:26,1424.25,1424.25,1424.00,1424.25,30,15,45.00
11/27/2007,01:27,1424.00,1424.25,1424.00,1424.25,159,33,192.00
11/27/2007,01:28,1424.00,1424.25,1423.75,1424.00,119,60,179.00
11/27/2007,01:29,1424.25,1424.25,1423.75,1424.00,256,64,320.00
11/27/2007,01:30,1424.00,1424.00,1423.75,1424.00,57,1,58.00
11/27/2007,01:31,1424.00,1424.00,1423.50,1423.50,4,79,83.00
11/27/2007,01:32,1423.75,1423.75,1423.25,1423.50,65,118,183.00
11/27/2007,01:33,1423.50,1423.75,1423.50,1423.50,61,100,161.00
11/27/2007,01:34,1423.75,1424.00,1423.75,1424.00,41,0,41.00
11/27/2007,01:35,1423.75,1424.00,1423.50,1423.50,14,65,79.00
11/27/2007,01:36,1423.50,1423.50,1422.75,1423.00,14,319,333.00
11/27/2007,01:37,1423.00,1423.25,1423.00,1423.00,3,60,63.00
11/27/2007,01:38,1423.25,1423.25,1423.25,1423.25,127,0,127.00
11/27/2007,01:39,1423.25,1423.50,1422.75,1423.25,48,637,685.00
11/27/2007,01:40,1423.25,1423.50,1423.25,1423.25,2,62,64.00
11/27/2007,01:41,1423.25,1423.50,1423.25,1423.25,25,142,167.00
11/27/2007,01:42,1423.25,1424.00,1423.25,1424.00,168,33,201.00
11/27/2007,01:43,1424.00,1424.50,1424.00,1424.00,149,80,229.00
11/27/2007,01:44,1424.00,1424.50,1424.00,1424.25,35,65,100.00
11/27/2007,01:45,1424.25,1424.75,1424.25,1424.75,25,105,130.00
11/27/2007,01:46,1424.75,1424.75,1424.75,1424.75,331,0,331.00
11/27/2007,01:47,1424.75,1425.00,1424.75,1425.00,25,0,25.00
11/27/2007,01:48,1425.00,1425.25,1425.00,1425.00,209,20,229.00
11/27/2007,01:49,1425.25,1425.25,1424.75,1425.00,26,190,216.00
11/27/2007,01:50,1424.75,1425.00,1424.75,1425.00,35,16,51.00
11/27/2007,01:51,1425.00,1425.00,1424.75,1424.75,1,128,129.00
11/27/2007,01:52,1424.75,1424.75,1424.50,1424.75,7,53,60.00
11/27/2007,01:53,1424.50,1425.00,1424.50,1424.75,15,18,33.00
11/27/2007,01:54,1425.00,1425.00,1424.50,1424.50,60,118,178.00
11/27/2007,01:55,1424.50,1424.75,1424.50,1424.75,34,50,84.00
11/27/2007,01:56,1424.50,1424.50,1423.75,1424.00,65,383,448.00
11/27/2007,01:57,1424.00,1424.00,1423.75,1424.00,1,203,204.00
11/27/2007,01:58,1424.00,1424.25,1423.75,1424.25,156,94,250.00
11/27/2007,01:59,1424.25,1424.25,1423.75,1423.75,149,76,225.00
11/27/2007,02:00,1424.00,1424.00,1423.75,1424.00,22,27,49.00
11/27/2007,02:01,1424.25,1424.25,1424.00,1424.25,290,230,520.00
11/27/2007,02:02,1424.25,1424.75,1424.25,1424.50,330,89,419.00
11/27/2007,02:03,1424.50,1424.50,1424.25,1424.50,109,35,144.00
11/27/2007,02:04,1424.25,1424.25,1423.00,1423.25,215,502,717.00
11/27/2007,02:05,1423.50,1423.50,1422.50,1422.75,285,534,819.00
11/27/2007,02:06,1422.50,1423.00,1422.50,1423.00,229,172,401.00
11/27/2007,02:07,1422.75,1422.75,1422.25,1422.75,86,426,512.00
11/27/2007,02:08,1422.50,1423.00,1422.50,1422.75,74,95,169.00
11/27/2007,02:09,1422.50,1423.25,1422.50,1423.25,440,270,710.00
11/27/2007,02:10,1423.00,1423.50,1422.75,1423.50,194,144,338.00
11/27/2007,02:11,1423.00,1424.50,1423.00,1424.25,382,81,463.00
11/27/2007,02:12,1424.25,1424.75,1424.00,1424.25,185,384,569.00
11/27/2007,02:13,1424.50,1424.50,1423.75,1424.25,238,81,319.00
11/27/2007,02:14,1424.50,1424.50,1423.75,1424.00,68,126,194.00
11/27/2007,02:15,1424.25,1425.00,1424.00,1424.50,121,143,264.00
11/27/2007,02:16,1424.50,1425.25,1424.50,1425.25,400,140,540.00
11/27/2007,02:17,1425.00,1425.25,1424.00,1424.00,128,315,443.00
11/27/2007,02:18,1424.00,1424.50,1423.75,1423.75,222,323,545.00
11/27/2007,02:19,1424.00,1424.75,1424.00,1424.75,141,63,204.00
11/27/2007,02:20,1424.50,1425.00,1424.50,1424.75,52,48,100.00
11/27/2007,02:21,1424.75,1425.00,1424.50,1425.00,164,39,203.00
11/27/2007,02:22,1425.00,1425.25,1424.50,1424.75,115,93,208.00
11/27/2007,02:23,1424.75,1425.75,1424.75,1425.50,487,35,522.00
11/27/2007,02:24,1425.50,1426.00,1425.50,1425.75,262,181,443.00
11/27/2007,02:25,1425.50,1426.25,1425.50,1426.00,290,39,329.00
11/27/2007,02:26,1426.00,1426.25,1425.75,1426.00,477,43,520.00
11/27/2007,02:27,1426.25,1426.50,1426.25,1426.50,452,0,452.00
11/27/2007,02:28,1426.50,1427.25,1426.25,1427.25,585,71,656.00
11/27/2007,02:29,1427.25,1427.25,1426.50,1426.50,139,227,366.00
11/27/2007,02:30,1426.50,1427.00,1426.25,1426.50,348,216,564.00
11/27/2007,02:31,1426.50,1426.75,1426.50,1426.75,64,46,110.00
11/27/2007,02:32,1426.50,1426.75,1426.25,1426.25,1,214,215.00
11/27/2007,02:33,1426.25,1426.50,1425.75,1426.00,175,241,416.00
11/27/2007,02:34,1426.00,1426.25,1425.50,1426.25,254,166,420.00
11/27/2007,02:35,1426.00,1426.25,1425.75,1425.75,60,136,196.00
11/27/2007,02:36,1425.75,1425.75,1424.75,1425.00,132,419,551.00
11/27/2007,02:37,1425.25,1425.25,1424.75,1425.00,69,178,247.00
11/27/2007,02:38,1425.00,1425.00,1424.50,1424.75,49,73,122.00
11/27/2007,02:39,1424.75,1424.75,1424.50,1424.50,92,108,200.00
11/27/2007,02:40,1424.75,1425.25,1424.50,1425.25,175,22,197.00
11/27/2007,02:41,1425.50,1425.50,1425.25,1425.50,84,1,85.00
11/27/2007,02:42,1425.75,1426.00,1425.25,1425.25,72,110,182.00
11/27/2007,02:43,1425.25,1425.75,1424.75,1425.75,142,125,267.00
11/27/2007,02:44,1425.50,1425.75,1425.25,1425.50,104,114,218.00
11/27/2007,02:45,1425.25,1426.00,1425.25,1426.00,86,15,101.00
11/27/2007,02:46,1426.00,1426.50,1426.00,1426.00,164,304,468.00
11/27/2007,02:47,1426.00,1426.00,1425.75,1426.00,20,51,71.00
11/27/2007,02:48,1426.00,1426.00,1425.00,1425.00,55,257,312.00
11/27/2007,02:49,1425.00,1425.50,1424.75,1425.25,115,68,183.00
11/27/2007,02:50,1425.00,1425.25,1424.50,1424.50,49,141,190.00
11/27/2007,02:51,1424.75,1425.25,1424.75,1425.00,86,22,108.00
11/27/2007,02:52,1425.00,1425.00,1425.00,1425.00,0,43,43.00
11/27/2007,02:53,1425.00,1425.75,1425.00,1425.00,48,89,137.00
11/27/2007,02:54,1425.00,1425.50,1424.75,1425.50,195,537,732.00
11/27/2007,02:55,1425.50,1425.75,1425.25,1425.50,107,138,245.00
11/27/2007,02:56,1425.50,1425.50,1425.25,1425.25,8,246,254.00
11/27/2007,02:57,1425.25,1425.25,1425.00,1425.25,28,134,162.00
11/27/2007,02:58,1425.00,1426.25,1425.00,1425.75,490,216,706.00
11/27/2007,02:59,1426.00,1426.00,1425.50,1425.50,46,35,81.00
11/27/2007,03:00,1425.75,1426.00,1425.75,1426.00,311,0,311.00
11/27/2007,03:01,1426.00,1426.25,1425.75,1425.75,169,141,310.00
11/27/2007,03:02,1426.00,1426.00,1425.50,1425.75,104,156,260.00
11/27/2007,03:03,1425.75,1426.50,1425.75,1426.00,345,339,684.00
11/27/2007,03:04,1426.25,1426.25,1425.75,1426.25,171,119,290.00
11/27/2007,03:05,1426.25,1426.50,1426.00,1426.25,214,227,441.00
11/27/2007,03:06,1426.25,1426.75,1426.25,1426.75,356,144,500.00
11/27/2007,03:07,1426.75,1427.00,1426.50,1426.50,21,155,176.00
11/27/2007,03:08,1426.50,1426.50,1426.00,1426.25,112,383,495.00
11/27/2007,03:09,1426.25,1426.75,1426.00,1426.50,210,250,460.00
11/27/2007,03:10,1426.50,1426.75,1426.50,1426.75,165,500,665.00
11/27/2007,03:11,1426.75,1427.00,1426.25,1426.25,239,184,423.00
11/27/2007,03:12,1426.25,1426.75,1426.00,1426.50,89,132,221.00
11/27/2007,03:13,1426.25,1426.75,1426.00,1426.00,27,70,97.00
11/27/2007,03:14,1426.25,1426.50,1426.25,1426.25,21,3,24.00
11/27/2007,03:15,1426.25,1426.50,1426.00,1426.25,9,75,84.00
11/27/2007,03:16,1426.25,1427.25,1426.25,1426.75,551,763,1314.00
11/27/2007,03:17,1426.75,1427.00,1426.00,1426.25,45,592,637.00
11/27/2007,03:18,1426.25,1426.75,1426.25,1426.50,171,481,652.00
11/27/2007,03:19,1426.25,1426.50,1425.50,1425.75,212,386,598.00
11/27/2007,03:20,1425.50,1426.25,1425.25,1425.75,311,171,482.00
11/27/2007,03:21,1425.75,1426.25,1425.75,1426.00,135,241,376.00
11/27/2007,03:22,1426.00,1426.25,1425.75,1426.00,200,318,518.00
11/27/2007,03:23,1426.00,1426.25,1425.50,1425.50,81,120,201.00
11/27/2007,03:24,1425.50,1426.25,1425.50,1426.25,104,17,121.00
11/27/2007,03:25,1426.25,1426.75,1426.25,1426.75,115,264,379.00
11/27/2007,03:26,1426.50,1426.75,1426.25,1426.25,3,180,183.00
11/27/2007,03:27,1426.50,1427.00,1426.25,1427.00,664,185,849.00
11/27/2007,03:28,1426.75,1427.25,1426.75,1427.00,367,357,724.00
11/27/2007,03:29,1426.75,1427.25,1426.75,1427.25,152,169,321.00
11/27/2007,03:30,1427.25,1427.50,1427.00,1427.25,367,396,763.00
11/27/2007,03:31,1427.25,1427.50,1427.00,1427.25,182,279,461.00
11/27/2007,03:32,1427.25,1427.50,1426.75,1427.00,60,325,385.00
11/27/2007,03:33,1427.00,1427.25,1427.00,1427.00,211,252,463.00
11/27/2007,03:34,1427.00,1427.25,1427.00,1427.00,269,44,313.00
11/27/2007,03:35,1427.25,1427.75,1427.00,1427.75,385,16,401.00
11/27/2007,03:36,1427.75,1428.00,1427.50,1427.50,265,332,597.00
11/27/2007,03:37,1427.50,1427.75,1427.00,1427.50,240,105,345.00
11/27/2007,03:38,1427.50,1427.50,1427.25,1427.50,167,112,279.00
11/27/2007,03:39,1427.50,1427.75,1427.25,1427.50,226,2,228.00
11/27/2007,03:40,1427.50,1427.75,1427.25,1427.50,107,580,687.00
11/27/2007,03:41,1427.50,1427.50,1427.25,1427.50,66,7,73.00
11/27/2007,03:42,1427.75,1428.00,1427.50,1427.50,215,417,632.00
11/27/2007,03:43,1427.25,1427.50,1427.00,1427.25,150,146,296.00
11/27/2007,03:44,1427.25,1427.50,1427.00,1427.00,7,91,98.00
11/27/2007,03:45,1427.00,1427.00,1426.50,1426.75,129,345,474.00
11/27/2007,03:46,1426.75,1426.75,1425.75,1426.00,449,333,782.00
11/27/2007,03:47,1426.25,1427.00,1426.25,1427.00,352,2,354.00
11/27/2007,03:48,1427.25,1427.25,1426.50,1426.75,72,292,364.00
11/27/2007,03:49,1426.75,1427.00,1426.75,1426.75,51,307,358.00
11/27/2007,03:50,1426.75,1427.25,1426.75,1427.00,134,296,430.00
11/27/2007,03:51,1427.00,1427.00,1426.00,1426.25,160,501,661.00
11/27/2007,03:52,1426.25,1426.25,1425.25,1425.50,460,566,1026.00
11/27/2007,03:53,1425.50,1425.75,1425.00,1425.25,485,557,1042.00
11/27/2007,03:54,1425.25,1425.50,1425.00,1425.25,387,247,634.00
11/27/2007,03:55,1425.25,1425.25,1424.75,1424.75,233,297,530.00
11/27/2007,03:56,1424.75,1425.25,1424.75,1425.25,329,22,351.00
11/27/2007,03:57,1425.25,1425.50,1425.25,1425.50,621,0,621.00
11/27/2007,03:58,1425.75,1426.00,1425.75,1426.00,215,11,226.00
11/27/2007,03:59,1426.00,1426.25,1425.75,1426.25,20,22,42.00
11/27/2007,04:00,1426.25,1426.50,1426.00,1426.25,67,39,106.00
11/27/2007,04:01,1426.25,1426.50,1426.00,1426.25,120,81,201.00
11/27/2007,04:02,1426.25,1426.75,1426.25,1426.50,304,50,354.00
11/27/2007,04:03,1426.50,1426.50,1426.25,1426.25,0,161,161.00
11/27/2007,04:04,1426.25,1426.50,1426.25,1426.25,21,149,170.00
11/27/2007,04:05,1426.25,1426.25,1425.50,1425.75,135,139,274.00
11/27/2007,04:06,1425.75,1425.75,1425.25,1425.50,233,193,426.00
11/27/2007,04:07,1425.50,1425.50,1425.00,1425.00,134,167,301.00
11/27/2007,04:08,1425.00,1425.00,1424.25,1424.50,237,513,750.00
11/27/2007,04:09,1424.50,1424.75,1424.25,1424.50,114,237,351.00
11/27/2007,04:10,1424.50,1424.50,1424.00,1424.00,16,268,284.00
11/27/2007,04:11,1424.00,1424.00,1423.00,1423.50,421,241,662.00
11/27/2007,04:12,1423.25,1423.75,1423.25,1423.75,325,186,511.00
11/27/2007,04:13,1423.75,1424.25,1423.75,1423.75,143,179,322.00
11/27/2007,04:14,1423.75,1424.50,1423.75,1424.25,91,32,123.00
11/27/2007,04:15,1424.00,1424.25,1423.75,1423.75,21,96,117.00
11/27/2007,04:16,1424.00,1424.25,1424.00,1424.25,79,94,173.00
11/27/2007,04:17,1424.25,1424.25,1423.75,1424.00,39,58,97.00
11/27/2007,04:18,1424.00,1424.00,1424.00,1424.00,4,0,4.00
11/27/2007,04:19,1424.00,1424.00,1423.50,1423.75,169,161,330.00
11/27/2007,04:20,1424.00,1424.50,1424.00,1424.25,227,92,319.00
11/27/2007,04:21,1424.25,1424.50,1424.00,1424.50,88,57,145.00
11/27/2007,04:22,1424.75,1425.25,1424.75,1424.75,260,131,391.00
11/27/2007,04:23,1424.50,1424.50,1423.50,1423.75,6,316,322.00
11/27/2007,04:24,1423.75,1424.25,1423.50,1423.50,120,292,412.00
11/27/2007,04:25,1423.50,1423.75,1423.25,1423.75,72,203,275.00
11/27/2007,04:26,1423.50,1423.50,1423.25,1423.50,9,221,230.00
11/27/2007,04:27,1423.50,1423.75,1423.50,1423.75,64,2,66.00
11/27/2007,04:28,1423.75,1424.00,1423.75,1424.00,85,0,85.00
11/27/2007,04:29,1423.75,1424.00,1423.75,1423.75,3,33,36.00
11/27/2007,04:30,1423.75,1424.25,1423.75,1424.25,57,27,84.00
11/27/2007,04:31,1424.50,1424.75,1424.50,1424.50,56,34,90.00
11/27/2007,04:32,1424.25,1424.25,1424.00,1424.25,10,38,48.00
11/27/2007,04:33,1424.25,1424.50,1424.00,1424.50,57,9,66.00
11/27/2007,04:34,1424.50,1424.75,1424.25,1424.75,209,155,364.00
11/27/2007,04:35,1424.75,1424.75,1424.75,1424.75,51,0,51.00
11/27/2007,04:36,1424.75,1425.25,1424.75,1425.00,346,40,386.00
11/27/2007,04:37,1425.00,1425.00,1424.50,1424.50,17,324,341.00
11/27/2007,04:38,1424.50,1424.75,1424.00,1424.50,61,132,193.00
11/27/2007,04:39,1424.25,1424.75,1424.25,1424.25,40,58,98.00
11/27/2007,04:40,1424.75,1424.75,1424.50,1424.75,220,41,261.00
11/27/2007,04:41,1424.75,1425.00,1424.75,1424.75,49,10,59.00
11/27/2007,04:42,1425.00,1425.25,1424.50,1424.50,139,148,287.00
11/27/2007,04:43,1424.50,1425.00,1424.50,1424.50,50,90,140.00
11/27/2007,04:44,1424.75,1425.00,1424.50,1424.75,5,30,35.00
11/27/2007,04:45,1424.75,1424.75,1424.50,1424.50,46,3,49.00
11/27/2007,04:46,1424.75,1424.75,1424.75,1424.75,34,0,34.00
11/27/2007,04:47,1425.00,1425.00,1424.75,1424.75,8,2,10.00
11/27/2007,04:48,1425.00,1425.50,1424.75,1425.50,545,23,568.00
11/27/2007,04:49,1425.50,1426.00,1425.50,1426.00,189,0,189.00
11/27/2007,04:50,1426.00,1426.25,1426.00,1426.25,209,168,377.00
11/27/2007,04:51,1426.25,1426.25,1425.25,1425.25,34,345,379.00
11/27/2007,04:52,1425.25,1426.00,1425.25,1425.75,63,29,92.00
11/27/2007,04:53,1425.75,1425.75,1425.50,1425.50,0,78,78.00
11/27/2007,04:54,1425.75,1426.00,1425.25,1425.25,40,208,248.00
11/27/2007,04:55,1425.50,1425.75,1425.50,1425.50,104,3,107.00
11/27/2007,04:56,1425.50,1425.75,1424.50,1424.75,85,548,633.00
11/27/2007,04:57,1424.50,1425.25,1424.50,1425.25,193,10,203.00
11/27/2007,04:58,1425.25,1425.50,1424.75,1424.75,67,463,530.00
11/27/2007,04:59,1425.00,1425.00,1424.75,1425.00,113,24,137.00
11/27/2007,05:00,1425.00,1425.75,1425.00,1425.75,238,41,279.00
11/27/2007,05:01,1425.50,1425.75,1424.75,1424.75,5,124,129.00
11/27/2007,05:02,1424.75,1425.50,1424.75,1425.25,16,56,72.00
11/27/2007,05:03,1425.25,1425.25,1425.00,1425.25,1,62,63.00
11/27/2007,05:04,1425.00,1425.25,1424.75,1424.75,26,48,74.00
11/27/2007,05:05,1424.75,1424.75,1423.75,1424.00,48,339,387.00
11/27/2007,05:06,1424.00,1424.25,1423.75,1424.00,55,133,188.00
11/27/2007,05:07,1424.00,1424.00,1424.00,1424.00,262,0,262.00
11/27/2007,05:08,1423.75,1424.00,1423.25,1423.25,162,416,578.00
11/27/2007,05:09,1423.25,1423.50,1423.00,1423.50,133,182,315.00
11/27/2007,05:10,1423.25,1423.50,1423.25,1423.25,20,52,72.00
11/27/2007,05:11,1423.50,1424.00,1423.50,1423.50,202,196,398.00
11/27/2007,05:12,1423.50,1423.75,1422.75,1423.00,124,515,639.00
11/27/2007,05:13,1422.75,1423.25,1422.75,1423.00,118,83,201.00
11/27/2007,05:14,1423.25,1423.25,1422.75,1422.75,49,139,188.00
11/27/2007,05:15,1423.00,1423.25,1422.75,1422.75,120,69,189.00
11/27/2007,05:16,1422.75,1423.00,1422.50,1422.50,144,186,330.00
11/27/2007,05:17,1422.75,1423.25,1422.75,1423.25,195,0,195.00
11/27/2007,05:18,1423.25,1423.75,1423.25,1423.50,168,7,175.00
11/27/2007,05:19,1423.50,1423.75,1423.50,1423.75,46,29,75.00
11/27/2007,05:20,1423.75,1423.75,1423.50,1423.75,67,4,71.00
11/27/2007,05:21,1423.75,1423.75,1423.50,1423.75,411,25,436.00
11/27/2007,05:22,1424.00,1424.00,1423.50,1423.50,2,168,170.00
11/27/2007,05:23,1423.50,1424.00,1423.25,1423.75,171,74,245.00
11/27/2007,05:24,1424.00,1424.00,1423.50,1423.75,80,76,156.00
11/27/2007,05:25,1423.75,1424.25,1423.75,1424.00,96,1,97.00
11/27/2007,05:26,1424.25,1424.25,1423.75,1423.75,3,95,98.00
11/27/2007,05:27,1423.75,1424.25,1423.75,1424.25,40,154,194.00
11/27/2007,05:28,1424.00,1424.00,1423.00,1423.00,2,455,457.00
11/27/2007,05:29,1423.25,1423.25,1423.00,1423.00,28,268,296.00
11/27/2007,05:30,1422.75,1423.00,1422.75,1423.00,267,10,277.00
11/27/2007,05:31,1423.00,1423.00,1422.50,1422.75,85,75,160.00
11/27/2007,05:32,1423.00,1423.00,1423.00,1423.00,127,0,127.00
11/27/2007,05:33,1423.00,1423.25,1422.75,1422.75,14,226,240.00
11/27/2007,05:34,1422.75,1423.25,1422.75,1423.00,65,134,199.00
11/27/2007,05:35,1423.00,1423.50,1423.00,1423.50,128,57,185.00
11/27/2007,05:36,1423.50,1423.50,1423.25,1423.50,9,164,173.00
11/27/2007,05:37,1423.50,1423.50,1423.25,1423.50,90,22,112.00
11/27/2007,05:38,1423.50,1423.50,1423.00,1423.50,86,71,157.00
11/27/2007,05:39,1423.25,1423.25,1423.00,1423.25,48,27,75.00
11/27/2007,05:40,1423.25,1423.25,1422.00,1422.50,76,578,654.00
11/27/2007,05:41,1422.50,1422.50,1422.00,1422.25,113,291,404.00
11/27/2007,05:42,1422.25,1422.50,1422.25,1422.25,28,89,117.00
11/27/2007,05:43,1422.25,1422.25,1421.75,1421.75,0,669,669.00
11/27/2007,05:44,1421.75,1422.00,1421.50,1421.50,43,223,266.00
11/27/2007,05:45,1421.50,1421.50,1421.00,1421.50,202,406,608.00
11/27/2007,05:46,1421.50,1421.50,1421.25,1421.50,101,16,117.00
11/27/2007,05:47,1421.50,1422.25,1421.50,1422.25,200,9,209.00
11/27/2007,05:48,1422.25,1422.50,1422.00,1422.00,167,103,270.00
11/27/2007,05:49,1421.75,1421.75,1421.75,1421.75,0,34,34.00
11/27/2007,05:50,1422.00,1422.50,1422.00,1422.50,158,20,178.00
11/27/2007,05:51,1422.50,1422.75,1422.25,1422.50,66,48,114.00
11/27/2007,05:52,1422.50,1422.50,1422.00,1422.25,123,107,230.00
11/27/2007,05:53,1422.25,1422.25,1421.75,1421.75,56,139,195.00
11/27/2007,05:54,1421.50,1422.00,1421.25,1421.75,112,382,494.00
11/27/2007,05:55,1421.75,1422.00,1421.75,1422.00,4,24,28.00
11/27/2007,05:56,1421.75,1422.00,1421.50,1421.75,20,113,133.00
11/27/2007,05:57,1422.00,1422.00,1421.00,1421.00,25,516,541.00
11/27/2007,05:58,1421.25,1421.25,1420.50,1421.00,376,626,1002.00
11/27/2007,05:59,1421.00,1421.25,1420.25,1420.50,64,701,765.00
11/27/2007,06:00,1420.50,1421.00,1420.50,1420.50,65,24,89.00
11/27/2007,06:01,1420.75,1421.00,1420.50,1420.50,220,317,537.00
11/27/2007,06:02,1420.75,1421.25,1420.50,1421.00,429,29,458.00
11/27/2007,06:03,1421.25,1421.25,1421.00,1421.25,120,7,127.00
11/27/2007,06:04,1421.25,1422.00,1421.25,1422.00,477,4,481.00
11/27/2007,06:05,1422.00,1422.00,1421.50,1421.50,85,363,448.00
11/27/2007,06:06,1421.25,1421.75,1421.25,1421.50,126,119,245.00
11/27/2007,06:07,1421.25,1422.00,1421.25,1421.25,71,87,158.00
11/27/2007,06:08,1421.50,1421.75,1421.25,1421.50,277,30,307.00
11/27/2007,06:09,1421.50,1421.50,1420.75,1420.75,2,311,313.00
11/27/2007,06:10,1420.75,1421.00,1420.25,1420.75,125,269,394.00
11/27/2007,06:11,1420.50,1421.00,1420.50,1421.00,114,170,284.00
11/27/2007,06:12,1421.00,1421.50,1420.50,1420.75,449,357,806.00
11/27/2007,06:13,1420.75,1421.25,1420.50,1421.25,160,142,302.00
11/27/2007,06:14,1421.25,1421.50,1421.00,1421.00,49,102,151.00
11/27/2007,06:15,1421.00,1421.00,1420.50,1420.75,102,127,229.00
11/27/2007,06:16,1420.75,1420.75,1420.50,1420.50,4,240,244.00
11/27/2007,06:17,1420.50,1420.50,1420.25,1420.50,78,130,208.00
11/27/2007,06:18,1420.50,1420.75,1420.25,1420.25,121,204,325.00
11/27/2007,06:19,1420.25,1420.50,1419.50,1419.50,20,908,928.00
11/27/2007,06:20,1419.50,1421.75,1419.25,1421.75,3028,677,3705.00
11/27/2007,06:21,1422.00,1422.00,1421.25,1421.25,295,437,732.00
11/27/2007,06:22,1421.50,1421.50,1421.00,1421.00,55,265,320.00
11/27/2007,06:23,1421.00,1421.00,1420.75,1421.00,43,344,387.00
11/27/2007,06:24,1420.75,1420.75,1420.50,1420.75,163,50,213.00
11/27/2007,06:25,1420.75,1420.75,1420.25,1420.50,132,198,330.00
11/27/2007,06:26,1420.25,1420.75,1420.25,1420.50,77,59,136.00
11/27/2007,06:27,1420.50,1420.50,1420.00,1420.25,52,232,284.00
11/27/2007,06:28,1420.00,1420.75,1420.00,1420.25,88,200,288.00
11/27/2007,06:29,1420.00,1420.50,1419.75,1420.25,229,169,398.00
11/27/2007,06:30,1420.25,1421.00,1420.25,1420.75,367,67,434.00
11/27/2007,06:31,1420.50,1421.00,1419.75,1420.00,147,679,826.00
11/27/2007,06:32,1420.00,1420.50,1419.75,1420.25,98,28,126.00
11/27/2007,06:33,1420.25,1420.50,1419.75,1420.00,79,354,433.00
11/27/2007,06:34,1419.75,1420.00,1418.50,1419.25,121,1246,1367.00
11/27/2007,06:35,1419.00,1419.50,1418.50,1419.25,112,335,447.00
11/27/2007,06:36,1419.25,1419.50,1418.50,1419.50,515,213,728.00
11/27/2007,06:37,1419.50,1419.50,1419.00,1419.00,231,160,391.00
11/27/2007,06:38,1419.25,1419.25,1419.00,1419.00,158,15,173.00
11/27/2007,06:39,1419.00,1419.75,1419.00,1419.25,302,340,642.00
11/27/2007,06:40,1419.25,1419.25,1418.25,1418.25,66,448,514.00
11/27/2007,06:41,1418.50,1418.50,1417.00,1417.25,596,2143,2739.00
11/27/2007,06:42,1417.25,1417.75,1417.00,1417.75,517,130,647.00
11/27/2007,06:43,1417.50,1418.25,1417.50,1418.25,607,271,878.00
11/27/2007,06:44,1418.00,1418.50,1418.00,1418.25,205,948,1153.00
11/27/2007,06:45,1418.25,1418.50,1417.50,1418.00,116,706,822.00
11/27/2007,06:46,1418.00,1418.00,1417.25,1417.50,402,625,1027.00
11/27/2007,06:47,1417.75,1418.25,1417.50,1417.75,286,250,536.00
11/27/2007,06:48,1418.00,1418.25,1417.50,1417.75,153,224,377.00
11/27/2007,06:49,1417.50,1417.75,1417.25,1417.25,378,749,1127.00
11/27/2007,06:50,1417.25,1417.50,1416.00,1416.50,487,1560,2047.00
11/27/2007,06:51,1416.50,1416.50,1415.25,1415.50,142,1079,1221.00
11/27/2007,06:52,1415.50,1415.50,1414.75,1415.25,967,1954,2921.00
11/27/2007,06:53,1415.25,1415.50,1414.75,1415.25,1104,673,1777.00
11/27/2007,06:54,1415.50,1416.25,1415.25,1416.25,1110,952,2062.00
11/27/2007,06:55,1416.00,1416.50,1415.50,1416.00,1035,806,1841.00
11/27/2007,06:56,1416.00,1416.25,1415.50,1415.75,519,537,1056.00
11/27/2007,06:57,1415.75,1416.00,1414.75,1415.00,194,546,740.00
11/27/2007,06:58,1415.00,1415.00,1413.50,1414.00,720,1405,2125.00
11/27/2007,06:59,1414.25,1414.50,1413.50,1413.75,821,1413,2234.00
11/27/2007,07:00,1413.75,1414.50,1413.50,1414.25,975,806,1781.00
11/27/2007,07:01,1414.25,1415.50,1413.75,1415.50,1693,1314,3007.00
11/27/2007,07:02,1415.50,1415.50,1414.50,1414.75,292,1117,1409.00
11/27/2007,07:03,1414.75,1414.75,1414.00,1414.25,828,667,1495.00
11/27/2007,07:04,1414.50,1414.50,1412.75,1413.50,947,1736,2683.00
11/27/2007,07:05,1413.50,1413.50,1412.00,1412.25,569,2221,2790.00
11/27/2007,07:06,1412.50,1413.25,1412.00,1413.25,1150,1057,2207.00
11/27/2007,07:07,1413.00,1414.00,1412.75,1413.75,1090,453,1543.00
11/27/2007,07:08,1414.00,1414.50,1413.00,1413.50,808,1303,2111.00
11/27/2007,07:09,1413.50,1414.00,1413.00,1413.25,1221,864,2085.00
11/27/2007,07:10,1413.25,1413.50,1412.75,1413.50,1251,301,1552.00
11/27/2007,07:11,1413.50,1413.75,1413.00,1413.75,539,559,1098.00
11/27/2007,07:12,1413.50,1413.75,1413.00,1413.50,245,518,763.00
11/27/2007,07:13,1413.50,1414.50,1413.50,1414.25,879,1061,1940.00
11/27/2007,07:14,1414.50,1415.75,1414.25,1415.25,1477,448,1925.00
11/27/2007,07:15,1415.00,1415.75,1414.50,1414.75,338,668,1006.00
11/27/2007,07:16,1415.00,1415.75,1414.50,1415.75,712,157,869.00
11/27/2007,07:17,1415.75,1416.25,1415.50,1415.75,766,182,948.00
11/27/2007,07:18,1415.75,1415.75,1415.25,1415.25,331,335,666.00
11/27/2007,07:19,1415.50,1416.50,1415.50,1416.25,762,261,1023.00
11/27/2007,07:20,1416.25,1416.50,1415.25,1415.50,482,834,1316.00
11/27/2007,07:21,1415.75,1416.25,1415.25,1416.25,954,613,1567.00
11/27/2007,07:22,1416.00,1416.50,1415.75,1416.25,711,449,1160.00
11/27/2007,07:23,1416.25,1416.50,1416.00,1416.25,557,240,797.00
11/27/2007,07:24,1416.00,1416.00,1415.25,1415.75,148,947,1095.00
11/27/2007,07:25,1415.75,1416.00,1415.00,1415.25,67,302,369.00
11/27/2007,07:26,1415.25,1415.25,1414.50,1414.75,104,424,528.00
11/27/2007,07:27,1414.75,1415.00,1414.25,1414.75,348,302,650.00
11/27/2007,07:28,1414.75,1415.75,1414.50,1414.75,699,397,1096.00
11/27/2007,07:29,1414.75,1414.75,1414.00,1414.50,504,651,1155.00
11/27/2007,07:30,1414.50,1415.00,1414.25,1415.00,189,260,449.00
11/27/2007,07:31,1415.00,1415.25,1413.50,1413.75,681,928,1609.00
11/27/2007,07:32,1413.75,1415.50,1413.50,1415.25,702,157,859.00
11/27/2007,07:33,1415.00,1415.75,1414.75,1414.75,498,1191,1689.00
11/27/2007,07:34,1414.50,1415.25,1414.25,1415.25,512,556,1068.00
11/27/2007,07:35,1415.00,1415.50,1414.50,1414.50,203,377,580.00
11/27/2007,07:36,1414.50,1415.00,1414.00,1414.50,181,212,393.00
11/27/2007,07:37,1414.50,1415.00,1414.00,1414.75,343,447,790.00
11/27/2007,07:38,1414.75,1415.00,1414.25,1414.75,152,274,426.00
11/27/2007,07:39,1414.75,1415.50,1414.75,1415.50,430,126,556.00
11/27/2007,07:40,1415.50,1416.50,1415.50,1416.50,1222,213,1435.00
11/27/2007,07:41,1416.25,1416.50,1415.75,1416.00,561,276,837.00
11/27/2007,07:42,1416.00,1416.25,1415.75,1416.00,161,235,396.00
11/27/2007,07:43,1416.00,1417.00,1416.00,1417.00,1479,283,1762.00
11/27/2007,07:44,1417.00,1417.25,1416.50,1417.25,805,362,1167.00
11/27/2007,07:45,1417.25,1417.50,1417.00,1417.25,1164,314,1478.00
11/27/2007,07:46,1417.25,1417.50,1417.00,1417.25,36,663,699.00
11/27/2007,07:47,1417.00,1417.25,1416.75,1417.00,266,282,548.00
11/27/2007,07:48,1416.75,1417.75,1416.75,1417.75,564,16,580.00
11/27/2007,07:49,1417.75,1417.75,1417.25,1417.75,314,177,491.00
11/27/2007,07:50,1417.75,1418.50,1417.75,1418.50,1655,326,1981.00
11/27/2007,07:51,1418.50,1419.50,1418.50,1419.00,2775,531,3306.00
11/27/2007,07:52,1419.00,1419.00,1418.50,1418.75,550,321,871.00
11/27/2007,07:53,1418.50,1419.00,1418.50,1418.50,103,161,264.00
11/27/2007,07:54,1418.50,1418.75,1418.50,1418.50,33,213,246.00
11/27/2007,07:55,1418.50,1418.75,1418.50,1418.75,5,181,186.00
11/27/2007,07:56,1418.75,1418.75,1418.25,1418.50,226,257,483.00
11/27/2007,07:57,1418.50,1418.50,1418.00,1418.25,96,801,897.00
11/27/2007,07:58,1418.25,1419.25,1418.25,1419.25,574,99,673.00
11/27/2007,07:59,1419.25,1419.50,1419.00,1419.00,628,309,937.00
11/27/2007,08:00,1419.00,1419.25,1418.75,1419.00,167,377,544.00
11/27/2007,08:01,1418.75,1419.00,1417.25,1417.75,932,2661,3593.00
11/27/2007,08:02,1417.75,1418.00,1417.50,1417.50,497,587,1084.00
11/27/2007,08:03,1417.75,1418.25,1417.25,1417.50,462,688,1150.00
11/27/2007,08:04,1417.25,1417.50,1416.75,1417.50,645,551,1196.00
11/27/2007,08:05,1417.50,1418.50,1417.25,1418.50,813,508,1321.00
11/27/2007,08:06,1418.25,1418.50,1417.50,1417.75,15,703,718.00
11/27/2007,08:07,1417.50,1418.25,1417.50,1418.25,457,66,523.00
11/27/2007,08:08,1418.25,1419.25,1418.25,1419.25,832,278,1110.00
11/27/2007,08:09,1419.25,1419.50,1419.00,1419.50,349,159,508.00
11/27/2007,08:10,1419.25,1419.75,1418.50,1418.75,517,719,1236.00
11/27/2007,08:11,1418.75,1419.25,1418.50,1418.75,178,287,465.00
11/27/2007,08:12,1418.75,1419.00,1418.50,1419.00,337,29,366.00
11/27/2007,08:13,1419.00,1419.50,1418.75,1419.25,387,124,511.00
11/27/2007,08:14,1419.00,1419.50,1418.75,1419.00,328,402,730.00
11/27/2007,08:15,1419.00,1419.00,1418.75,1418.75,164,231,395.00
11/27/2007,08:16,1418.75,1419.25,1418.75,1419.00,605,384,989.00
11/27/2007,08:17,1419.00,1419.00,1418.25,1418.25,235,491,726.00
11/27/2007,08:18,1418.25,1418.50,1417.75,1418.00,570,425,995.00
11/27/2007,08:19,1418.00,1418.25,1417.75,1418.00,204,152,356.00
11/27/2007,08:20,1418.25,1418.50,1418.00,1418.25,74,214,288.00
11/27/2007,08:21,1418.25,1418.25,1418.00,1418.25,45,252,297.00
11/27/2007,08:22,1418.00,1418.00,1417.00,1417.00,384,821,1205.00
11/27/2007,08:23,1417.25,1417.25,1417.00,1417.00,319,346,665.00
11/27/2007,08:24,1417.25,1418.00,1417.00,1417.75,663,41,704.00
11/27/2007,08:25,1418.00,1418.25,1417.75,1418.00,82,139,221.00
11/27/2007,08:26,1418.00,1418.25,1418.00,1418.00,24,252,276.00
11/27/2007,08:27,1417.75,1418.00,1417.50,1417.50,4,189,193.00
11/27/2007,08:28,1417.75,1417.75,1417.00,1417.25,44,634,678.00
11/27/2007,08:29,1417.00,1417.25,1417.00,1417.00,452,304,756.00
11/27/2007,08:30,1417.25,1417.75,1417.00,1417.25,756,482,1238.00
11/27/2007,08:31,1417.25,1417.75,1416.25,1417.75,6571,5682,12253.00
11/27/2007,08:32,1418.00,1418.00,1416.50,1417.00,3363,4294,7657.00
11/27/2007,08:33,1417.00,1417.00,1415.75,1415.75,1325,4347,5672.00
11/27/2007,08:34,1415.75,1416.00,1414.50,1414.75,3882,8212,12094.00
11/27/2007,08:35,1415.00,1417.75,1414.75,1417.75,8523,3478,12001.00
11/27/2007,08:36,1417.50,1420.25,1417.25,1420.00,9036,3472,12508.00
11/27/2007,08:37,1420.00,1421.25,1419.75,1421.00,7122,4427,11549.00
11/27/2007,08:38,1420.75,1423.50,1420.75,1422.25,9441,5561,15002.00
11/27/2007,08:39,1422.50,1422.75,1421.25,1422.00,5883,5765,11648.00
11/27/2007,08:40,1422.00,1422.50,1420.50,1421.00,2538,3898,6436.00
11/27/2007,08:41,1420.75,1421.25,1420.25,1421.00,2653,4930,7583.00
11/27/2007,08:42,1421.00,1422.25,1420.75,1421.00,3578,2962,6540.00
11/27/2007,08:43,1421.25,1421.75,1420.75,1420.75,2323,2107,4430.00
11/27/2007,08:44,1420.75,1421.25,1419.75,1419.75,2531,4317,6848.00
11/27/2007,08:45,1419.75,1419.75,1418.00,1418.25,2337,8943,11280.00
11/27/2007,08:46,1418.25,1419.75,1418.00,1419.75,5704,2870,8574.00
11/27/2007,08:47,1419.75,1420.50,1419.00,1420.25,3534,1807,5341.00
11/27/2007,08:48,1420.00,1421.25,1420.00,1421.00,3251,2503,5754.00
11/27/2007,08:49,1420.75,1420.75,1419.00,1420.00,4468,4495,8963.00
11/27/2007,08:50,1420.00,1421.75,1419.25,1421.50,3684,1648,5332.00
11/27/2007,08:51,1421.50,1421.75,1420.75,1421.25,2916,2597,5513.00
11/27/2007,08:52,1421.25,1422.75,1421.25,1422.25,4860,2364,7224.00
11/27/2007,08:53,1422.50,1423.50,1422.00,1422.25,4407,4550,8957.00
11/27/2007,08:54,1422.25,1423.00,1421.75,1421.75,4731,3605,8336.00
11/27/2007,08:55,1421.75,1422.00,1420.75,1421.25,2891,4582,7473.00
11/27/2007,08:56,1421.25,1422.25,1420.75,1421.25,2673,2262,4935.00
11/27/2007,08:57,1421.25,1421.50,1419.75,1420.25,3839,5459,9298.00
11/27/2007,08:58,1420.00,1420.50,1419.50,1420.00,2143,3095,5238.00
11/27/2007,08:59,1420.25,1420.75,1419.50,1419.50,2841,3581,6422.00
11/27/2007,09:00,1419.50,1420.75,1419.25,1419.25,1769,2446,4215.00
11/27/2007,09:01,1419.25,1419.50,1417.00,1418.25,8031,10054,18085.00
11/27/2007,09:02,1418.25,1420.25,1418.25,1418.75,3820,4212,8032.00
11/27/2007,09:03,1418.75,1419.25,1417.50,1418.50,6294,6675,12969.00
11/27/2007,09:04,1418.50,1419.75,1418.00,1418.75,3491,2412,5903.00
11/27/2007,09:05,1418.50,1419.50,1418.00,1418.25,2693,2090,4783.00
11/27/2007,09:06,1418.25,1418.75,1417.50,1418.25,2359,2534,4893.00
11/27/2007,09:07,1418.25,1419.00,1416.25,1416.50,3053,5610,8663.00
11/27/2007,09:08,1416.50,1416.75,1415.00,1415.75,4942,5229,10171.00
11/27/2007,09:09,1416.00,1416.50,1414.00,1414.25,4362,6825,11187.00
11/27/2007,09:10,1414.50,1415.25,1414.25,1415.00,4759,2731,7490.00
11/27/2007,09:11,1415.00,1415.25,1413.50,1413.50,4836,5096,9932.00
11/27/2007,09:12,1413.75,1414.25,1412.00,1412.50,6164,11464,17628.00
11/27/2007,09:13,1412.50,1413.25,1411.25,1411.75,6193,6653,12846.00
11/27/2007,09:14,1411.75,1412.00,1410.75,1411.00,6008,7946,13954.00
11/27/2007,09:15,1411.25,1411.50,1409.75,1410.75,8116,12624,20740.00
11/27/2007,09:16,1410.75,1411.75,1410.50,1411.75,5805,3345,9150.00
11/27/2007,09:17,1411.75,1412.25,1410.50,1412.25,5325,3238,8563.00
11/27/2007,09:18,1412.25,1413.50,1411.50,1413.00,6948,4935,11883.00
11/27/2007,09:19,1413.00,1414.50,1412.50,1413.50,7459,3117,10576.00
11/27/2007,09:20,1413.50,1414.00,1412.50,1412.50,2020,3937,5957.00
11/27/2007,09:21,1412.50,1413.25,1411.75,1412.75,2780,3441,6221.00
11/27/2007,09:22,1412.75,1413.25,1412.00,1413.00,2849,1952,4801.00
11/27/2007,09:23,1413.25,1416.25,1413.00,1416.25,11615,4966,16581.00
11/27/2007,09:24,1416.00,1416.25,1415.25,1416.25,3707,2962,6669.00
11/27/2007,09:25,1416.25,1416.75,1415.75,1416.25,4601,3509,8110.00
11/27/2007,09:26,1416.25,1416.50,1414.75,1416.25,4169,3922,8091.00
11/27/2007,09:27,1416.00,1416.75,1415.00,1415.50,2271,2575,4846.00
11/27/2007,09:28,1415.50,1415.50,1414.00,1414.50,2847,4380,7227.00
11/27/2007,09:29,1414.25,1416.25,1414.00,1415.50,2324,1069,3393.00
11/27/2007,09:30,1415.25,1416.75,1414.75,1416.25,3058,1932,4990.00
11/27/2007,09:31,1416.25,1418.25,1416.00,1417.75,7903,3422,11325.00
11/27/2007,09:32,1417.75,1419.00,1417.50,1418.75,5332,2146,7478.00
11/27/2007,09:33,1418.75,1420.50,1418.50,1419.75,10303,5363,15666.00
11/27/2007,09:34,1419.75,1420.25,1418.50,1419.75,6602,4581,11183.00
11/27/2007,09:35,1419.75,1420.00,1419.00,1419.25,2664,3904,6568.00
11/27/2007,09:36,1419.25,1419.75,1418.75,1419.00,1834,1961,3795.00
11/27/2007,09:37,1419.00,1421.00,1418.50,1421.00,8676,3096,11772.00
11/27/2007,09:38,1420.75,1422.00,1420.25,1421.75,6116,4607,10723.00
11/27/2007,09:39,1421.75,1422.00,1421.00,1421.50,3374,2741,6115.00
11/27/2007,09:40,1421.50,1421.50,1420.50,1421.00,2768,2255,5023.00
11/27/2007,09:41,1421.00,1422.00,1420.25,1420.75,3738,4166,7904.00
11/27/2007,09:42,1420.75,1421.00,1419.75,1420.25,1896,2846,4742.00
11/27/2007,09:43,1420.00,1420.50,1419.00,1419.25,1474,3674,5148.00
11/27/2007,09:44,1419.50,1420.50,1419.25,1420.25,2741,1878,4619.00
11/27/2007,09:45,1420.25,1420.25,1419.25,1420.25,3234,2343,5577.00
11/27/2007,09:46,1420.00,1421.50,1420.00,1420.75,2795,1606,4401.00
11/27/2007,09:47,1420.75,1422.75,1420.50,1422.25,8036,5312,13348.00
11/27/2007,09:48,1422.25,1422.75,1421.00,1421.00,1883,3312,5195.00
11/27/2007,09:49,1421.00,1423.75,1421.00,1423.25,7843,4138,11981.00
11/27/2007,09:50,1423.25,1424.00,1422.25,1423.75,6530,3875,10405.00
11/27/2007,09:51,1423.75,1424.75,1423.50,1424.75,7171,3393,10564.00
11/27/2007,09:52,1424.50,1425.25,1424.25,1424.50,5833,4935,10768.00
11/27/2007,09:53,1424.75,1426.00,1424.50,1425.75,5007,4070,9077.00
11/27/2007,09:54,1425.75,1426.25,1424.75,1425.00,3068,2983,6051.00
11/27/2007,09:55,1424.75,1425.00,1424.00,1424.25,1618,3364,4982.00
11/27/2007,09:56,1424.25,1425.00,1424.25,1425.00,1685,1053,2738.00
11/27/2007,09:57,1424.75,1426.50,1424.50,1426.50,4973,3115,8088.00
11/27/2007,09:58,1426.50,1428.50,1426.25,1428.25,9632,4733,14365.00
11/27/2007,09:59,1428.00,1428.50,1426.75,1426.75,5054,4995,10049.00
11/27/2007,10:00,1426.75,1427.50,1426.75,1427.00,1137,2061,3198.00
11/27/2007,10:01,1427.25,1427.75,1426.75,1427.00,3218,3520,6738.00
11/27/2007,10:02,1426.75,1427.00,1425.75,1426.00,2313,3694,6007.00
11/27/2007,10:03,1426.00,1426.50,1425.25,1425.25,1641,3256,4897.00
11/27/2007,10:04,1425.25,1425.75,1425.00,1425.50,2214,869,3083.00
11/27/2007,10:05,1425.75,1426.25,1425.50,1425.50,2198,2171,4369.00
11/27/2007,10:06,1425.50,1425.75,1425.25,1425.75,1533,602,2135.00
11/27/2007,10:07,1425.75,1426.00,1424.25,1424.25,1634,4637,6271.00
11/27/2007,10:08,1424.25,1424.25,1423.00,1423.50,2437,7009,9446.00
11/27/2007,10:09,1423.25,1424.25,1423.00,1423.25,3299,3928,7227.00
11/27/2007,10:10,1423.25,1423.75,1423.00,1423.00,2444,2597,5041.00
11/27/2007,10:11,1423.00,1424.00,1422.75,1423.75,2821,2273,5094.00
11/27/2007,10:12,1423.50,1424.25,1423.25,1424.00,3409,1782,5191.00
11/27/2007,10:13,1424.00,1425.00,1423.75,1423.75,2290,1931,4221.00
11/27/2007,10:14,1423.75,1424.50,1423.00,1423.25,1541,3016,4557.00
11/27/2007,10:15,1423.50,1423.75,1422.50,1423.00,2864,4421,7285.00
11/27/2007,10:16,1423.00,1424.25,1423.00,1423.75,1684,466,2150.00
11/27/2007,10:17,1424.00,1425.25,1423.75,1424.75,3102,1445,4547.00
11/27/2007,10:18,1424.50,1424.75,1424.00,1424.75,733,589,1322.00
11/27/2007,10:19,1424.50,1425.25,1424.50,1424.75,732,528,1260.00
11/27/2007,10:20,1425.00,1425.50,1424.50,1425.50,1862,1327,3189.00
11/27/2007,10:21,1425.25,1425.50,1424.25,1425.25,1945,1688,3633.00
11/27/2007,10:22,1425.50,1425.50,1423.50,1423.75,943,2566,3509.00
11/27/2007,10:23,1423.75,1424.75,1423.25,1424.75,2201,1462,3663.00
11/27/2007,10:24,1424.75,1424.75,1423.75,1424.00,655,883,1538.00
11/27/2007,10:25,1423.75,1425.25,1423.75,1424.25,2004,1288,3292.00
11/27/2007,10:26,1424.25,1425.50,1424.00,1425.25,1777,1212,2989.00
11/27/2007,10:27,1425.25,1426.50,1425.00,1426.25,4311,1277,5588.00
11/27/2007,10:28,1426.25,1427.50,1426.00,1426.75,2468,1793,4261.00
11/27/2007,10:29,1426.50,1426.50,1425.50,1425.75,742,2591,3333.00
11/27/2007,10:30,1425.75,1426.00,1424.75,1425.25,492,1500,1992.00
11/27/2007,10:31,1425.00,1427.00,1425.00,1426.50,3793,1613,5406.00
11/27/2007,10:32,1426.75,1426.75,1426.00,1426.25,1010,1211,2221.00
11/27/2007,10:33,1426.50,1426.75,1425.75,1426.50,1143,755,1898.00
11/27/2007,10:34,1426.75,1428.75,1426.25,1427.50,8086,4531,12617.00
11/27/2007,10:35,1427.25,1428.25,1427.00,1427.50,2710,2674,5384.00
11/27/2007,10:36,1427.50,1428.75,1427.25,1428.50,3688,1454,5142.00
11/27/2007,10:37,1428.50,1429.75,1427.50,1429.25,5685,2362,8047.00
11/27/2007,10:38,1429.25,1430.25,1428.50,1430.00,6372,4493,10865.00
11/27/2007,10:39,1430.25,1430.75,1428.75,1429.50,6769,5142,11911.00
11/27/2007,10:40,1429.50,1430.75,1429.00,1429.00,4999,3925,8924.00
11/27/2007,10:41,1429.25,1430.00,1429.00,1429.25,2156,2381,4537.00
11/27/2007,10:42,1429.50,1431.00,1429.25,1429.50,3454,3125,6579.00
11/27/2007,10:43,1429.75,1430.00,1428.50,1429.00,2210,3618,5828.00
11/27/2007,10:44,1429.00,1429.25,1428.25,1428.75,2143,1266,3409.00
11/27/2007,10:45,1429.00,1429.00,1427.50,1427.50,1446,3729,5175.00
11/27/2007,10:46,1427.50,1428.00,1427.00,1427.75,1526,1705,3231.00
11/27/2007,10:47,1427.75,1428.00,1426.50,1426.75,2312,3034,5346.00
11/27/2007,10:48,1426.75,1428.00,1426.75,1427.75,1553,1232,2785.00
11/27/2007,10:49,1427.50,1427.50,1426.00,1426.00,1543,3344,4887.00
11/27/2007,10:50,1426.00,1426.75,1425.75,1426.25,2082,1414,3496.00
11/27/2007,10:51,1426.25,1426.50,1425.25,1425.50,1187,2096,3283.00
11/27/2007,10:52,1425.25,1425.75,1424.50,1424.75,1057,3091,4148.00
11/27/2007,10:53,1424.75,1425.50,1424.50,1424.75,999,1180,2179.00
11/27/2007,10:54,1424.75,1425.75,1424.50,1425.25,2146,713,2859.00
11/27/2007,10:55,1425.25,1425.50,1425.00,1425.00,205,862,1067.00
11/27/2007,10:56,1424.75,1426.00,1424.75,1426.00,1884,338,2222.00
11/27/2007,10:57,1426.00,1426.25,1425.50,1426.00,2099,1630,3729.00
11/27/2007,10:58,1426.25,1426.75,1426.25,1426.50,1552,1080,2632.00
11/27/2007,10:59,1426.50,1426.75,1425.25,1425.25,1084,2403,3487.00
11/27/2007,11:00,1425.50,1425.75,1425.00,1425.25,1433,1296,2729.00
11/27/2007,11:01,1425.50,1425.75,1425.00,1425.50,878,815,1693.00
11/27/2007,11:02,1425.25,1427.25,1425.25,1427.25,2376,946,3322.00
11/27/2007,11:03,1427.00,1427.25,1426.00,1426.00,493,1190,1683.00
11/27/2007,11:04,1426.25,1426.25,1425.25,1425.25,543,1082,1625.00
11/27/2007,11:05,1425.50,1426.00,1425.25,1425.75,257,413,670.00
11/27/2007,11:06,1425.50,1426.00,1424.75,1424.75,374,1616,1990.00
11/27/2007,11:07,1424.75,1425.25,1424.50,1425.00,1764,1275,3039.00
11/27/2007,11:08,1425.00,1425.25,1424.75,1425.00,727,391,1118.00
11/27/2007,11:09,1425.25,1425.25,1424.25,1424.50,2130,2496,4626.00
11/27/2007,11:10,1424.75,1426.25,1424.00,1426.25,2895,2904,5799.00
11/27/2007,11:11,1426.00,1426.25,1425.25,1425.25,448,1459,1907.00
11/27/2007,11:12,1425.25,1425.75,1424.00,1424.25,480,1856,2336.00
11/27/2007,11:13,1424.50,1424.50,1422.50,1423.50,2567,5912,8479.00
11/27/2007,11:14,1423.50,1424.00,1423.00,1423.25,1493,1833,3326.00
11/27/2007,11:15,1423.00,1423.50,1422.25,1422.50,1840,2694,4534.00
11/27/2007,11:16,1422.25,1423.00,1422.00,1423.00,1771,2405,4176.00
11/27/2007,11:17,1422.75,1423.50,1422.75,1423.00,1216,486,1702.00
11/27/2007,11:18,1423.25,1424.25,1423.00,1423.25,2052,1682,3734.00
11/27/2007,11:19,1423.00,1423.75,1423.00,1423.25,344,176,520.00
11/27/2007,11:20,1423.25,1424.25,1422.75,1423.00,758,1308,2066.00
11/27/2007,11:21,1422.75,1423.50,1420.75,1422.00,4678,6776,11454.00
11/27/2007,11:22,1422.00,1423.25,1421.50,1422.00,2827,3998,6825.00
11/27/2007,11:23,1422.00,1423.00,1421.75,1422.25,1850,1407,3257.00
11/27/2007,11:24,1422.25,1423.00,1422.00,1423.00,849,738,1587.00
11/27/2007,11:25,1423.00,1424.00,1422.50,1423.50,2511,1039,3550.00
11/27/2007,11:26,1423.25,1423.25,1422.50,1422.50,640,1366,2006.00
11/27/2007,11:27,1422.50,1422.50,1421.50,1422.25,1683,1386,3069.00
11/27/2007,11:28,1422.50,1423.00,1421.75,1421.75,711,1564,2275.00
11/27/2007,11:29,1422.00,1422.75,1421.75,1422.25,839,350,1189.00
11/27/2007,11:30,1422.25,1423.00,1422.25,1423.00,816,216,1032.00
11/27/2007,11:31,1423.00,1425.00,1422.75,1424.75,3787,1147,4934.00
11/27/2007,11:32,1424.75,1426.25,1424.25,1425.50,4865,3360,8225.00
11/27/2007,11:33,1425.50,1426.00,1425.00,1425.25,383,855,1238.00
11/27/2007,11:34,1425.25,1426.00,1424.75,1425.00,788,1327,2115.00
11/27/2007,11:35,1425.00,1426.00,1425.00,1425.00,1051,944,1995.00
11/27/2007,11:36,1425.25,1425.75,1425.00,1425.75,1249,406,1655.00
11/27/2007,11:37,1425.75,1428.00,1425.25,1427.75,6958,3621,10579.00
11/27/2007,11:38,1427.75,1428.25,1427.25,1427.75,1648,1672,3320.00
11/27/2007,11:39,1427.75,1428.50,1427.50,1427.50,1936,2102,4038.00
11/27/2007,11:40,1427.50,1428.00,1427.25,1427.50,756,1222,1978.00
11/27/2007,11:41,1427.50,1429.25,1427.25,1428.75,3300,1582,4882.00
11/27/2007,11:42,1428.75,1429.25,1427.50,1428.25,2755,3114,5869.00
11/27/2007,11:43,1428.00,1428.50,1428.00,1428.25,925,1240,2165.00
11/27/2007,11:44,1428.25,1428.75,1428.00,1428.25,1700,1020,2720.00
11/27/2007,11:45,1428.00,1428.75,1427.50,1428.75,2672,2624,5296.00
11/27/2007,11:46,1428.75,1429.75,1428.50,1429.50,3962,2523,6485.00
11/27/2007,11:47,1429.25,1430.50,1429.25,1430.00,4558,2133,6691.00
11/27/2007,11:48,1430.00,1430.50,1429.75,1430.00,2079,2202,4281.00
11/27/2007,11:49,1430.00,1430.50,1429.75,1429.75,909,1388,2297.00
11/27/2007,11:50,1429.75,1430.25,1429.25,1429.25,1063,985,2048.00
11/27/2007,11:51,1429.50,1429.75,1428.50,1428.75,1006,1822,2828.00
11/27/2007,11:52,1428.75,1429.50,1428.50,1429.00,1700,1432,3132.00
11/27/2007,11:53,1429.00,1429.50,1429.00,1429.50,844,747,1591.00
11/27/2007,11:54,1429.50,1430.00,1429.25,1429.75,1431,502,1933.00
11/27/2007,11:55,1429.50,1431.50,1429.50,1431.00,6524,3546,10070.00
11/27/2007,11:56,1431.00,1431.00,1429.00,1429.25,939,1794,2733.00
11/27/2007,11:57,1429.00,1429.00,1427.75,1428.00,1619,3125,4744.00
11/27/2007,11:58,1428.25,1428.50,1427.75,1428.25,1104,908,2012.00
11/27/2007,11:59,1428.50,1428.50,1427.50,1428.00,651,1790,2441.00
11/27/2007,12:00,1428.25,1428.25,1427.50,1427.50,986,1713,2699.00
11/27/2007,12:01,1427.50,1428.50,1427.50,1428.50,955,813,1768.00
11/27/2007,12:02,1428.50,1429.00,1427.75,1428.75,1610,1263,2873.00
11/27/2007,12:03,1428.75,1429.00,1428.25,1428.50,358,419,777.00
11/27/2007,12:04,1428.50,1428.75,1427.50,1428.25,691,1482,2173.00
11/27/2007,12:05,1428.25,1428.50,1427.75,1428.00,475,538,1013.00
11/27/2007,12:06,1427.75,1428.75,1427.50,1428.50,2170,1289,3459.00
11/27/2007,12:07,1428.75,1428.75,1428.25,1428.50,518,576,1094.00
11/27/2007,12:08,1428.50,1428.75,1428.25,1428.50,476,87,563.00
11/27/2007,12:09,1428.50,1428.50,1428.00,1428.00,404,1846,2250.00
11/27/2007,12:10,1428.00,1429.25,1428.00,1429.25,2391,613,3004.00
11/27/2007,12:11,1429.00,1429.50,1428.50,1429.25,2560,2636,5196.00
11/27/2007,12:12,1429.50,1429.50,1429.00,1429.25,389,317,706.00
11/27/2007,12:13,1429.25,1429.75,1429.25,1429.50,261,278,539.00
11/27/2007,12:14,1429.25,1429.50,1427.00,1427.00,782,2514,3296.00
11/27/2007,12:15,1427.00,1428.00,1426.75,1427.50,2829,1387,4216.00
11/27/2007,12:16,1427.50,1428.00,1427.25,1427.50,1151,1198,2349.00
11/27/2007,12:17,1427.25,1428.50,1427.00,1428.00,1883,1260,3143.00
11/27/2007,12:18,1428.00,1428.25,1427.00,1427.25,486,1374,1860.00
11/27/2007,12:19,1427.50,1427.75,1426.00,1426.00,1971,3259,5230.00
11/27/2007,12:20,1426.00,1427.00,1426.00,1426.75,886,1167,2053.00
11/27/2007,12:21,1426.75,1427.00,1426.25,1426.50,470,404,874.00
11/27/2007,12:22,1426.75,1427.50,1426.25,1427.25,1299,1057,2356.00
11/27/2007,12:23,1427.50,1427.75,1427.00,1427.25,711,982,1693.00
11/27/2007,12:24,1427.25,1428.25,1427.25,1428.00,623,96,719.00
11/27/2007,12:25,1428.25,1429.75,1427.75,1429.50,2396,674,3070.00
11/27/2007,12:26,1429.50,1430.50,1429.25,1429.75,1941,2212,4153.00
11/27/2007,12:27,1429.50,1430.00,1429.50,1429.50,537,546,1083.00
11/27/2007,12:28,1429.50,1430.25,1429.00,1430.25,2446,651,3097.00
11/27/2007,12:29,1430.00,1430.75,1429.50,1429.50,1391,2169,3560.00
11/27/2007,12:30,1429.50,1429.75,1428.75,1429.50,928,512,1440.00
11/27/2007,12:31,1429.50,1430.25,1429.00,1429.00,879,1063,1942.00
11/27/2007,12:32,1429.00,1429.25,1426.75,1428.00,2136,3919,6055.00
11/27/2007,12:33,1427.75,1428.75,1427.75,1428.25,1028,594,1622.00
11/27/2007,12:34,1428.00,1428.50,1427.75,1428.00,659,466,1125.00
11/27/2007,12:35,1428.00,1429.25,1428.00,1429.00,907,105,1012.00
11/27/2007,12:36,1429.25,1429.25,1427.75,1428.25,905,1350,2255.00
11/27/2007,12:37,1428.50,1429.00,1427.75,1428.25,708,1021,1729.00
11/27/2007,12:38,1428.00,1429.25,1427.75,1428.50,875,769,1644.00
11/27/2007,12:39,1428.75,1429.00,1428.25,1428.50,258,197,455.00
11/27/2007,12:40,1428.50,1428.75,1427.50,1428.25,1260,1818,3078.00
11/27/2007,12:41,1428.25,1428.50,1426.75,1427.00,1489,2568,4057.00
11/27/2007,12:42,1427.25,1428.50,1427.00,1428.00,1585,700,2285.00
11/27/2007,12:43,1428.00,1428.25,1427.25,1427.75,715,634,1349.00
11/27/2007,12:44,1428.00,1428.00,1426.50,1427.00,818,2015,2833.00
11/27/2007,12:45,1426.75,1427.75,1426.75,1427.25,845,651,1496.00
11/27/2007,12:46,1427.25,1427.50,1426.50,1426.75,977,1814,2791.00
11/27/2007,12:47,1426.75,1427.25,1426.25,1427.00,692,1389,2081.00
11/27/2007,12:48,1427.00,1427.50,1426.75,1427.00,462,374,836.00
11/27/2007,12:49,1427.00,1427.75,1426.75,1427.75,1790,467,2257.00
11/27/2007,12:50,1428.00,1428.25,1426.75,1427.25,1446,1199,2645.00
11/27/2007,12:51,1427.25,1427.25,1425.25,1425.50,2069,4797,6866.00
11/27/2007,12:52,1425.50,1425.50,1423.25,1424.50,5047,8796,13843.00
11/27/2007,12:53,1424.50,1424.50,1423.00,1423.75,1933,2767,4700.00
11/27/2007,12:54,1423.75,1423.75,1423.25,1423.50,778,1145,1923.00
11/27/2007,12:55,1423.50,1423.50,1422.00,1422.75,2722,4688,7410.00
11/27/2007,12:56,1422.75,1423.00,1422.00,1422.25,2896,2119,5015.00
11/27/2007,12:57,1422.50,1423.75,1422.25,1423.75,2805,1144,3949.00
11/27/2007,12:58,1423.75,1424.25,1423.00,1423.25,2269,3421,5690.00
11/27/2007,12:59,1423.50,1423.50,1422.25,1423.50,1358,1226,2584.00
11/27/2007,13:00,1423.50,1424.00,1422.75,1423.75,1264,717,1981.00
11/27/2007,13:01,1423.50,1424.00,1422.50,1422.50,1171,1399,2570.00
11/27/2007,13:02,1422.50,1422.75,1420.75,1421.50,3380,5031,8411.00
11/27/2007,13:03,1421.50,1422.50,1420.75,1420.75,2229,4211,6440.00
11/27/2007,13:04,1421.00,1421.00,1418.75,1420.00,4723,7151,11874.00
11/27/2007,13:05,1420.25,1420.25,1419.25,1419.50,1229,1823,3052.00
11/27/2007,13:06,1419.50,1421.00,1419.25,1421.00,2760,2142,4902.00
11/27/2007,13:07,1421.00,1422.00,1420.50,1421.25,2714,1187,3901.00
11/27/2007,13:08,1421.25,1421.75,1420.75,1421.50,1569,1127,2696.00
11/27/2007,13:09,1421.50,1421.50,1420.50,1420.75,884,1028,1912.00
11/27/2007,13:10,1420.75,1421.50,1420.00,1420.75,1078,2307,3385.00
11/27/2007,13:11,1420.75,1421.50,1420.50,1421.50,1193,563,1756.00
11/27/2007,13:12,1421.50,1421.50,1420.25,1421.50,1355,1299,2654.00
11/27/2007,13:13,1421.50,1422.50,1421.00,1422.50,1684,567,2251.00
11/27/2007,13:14,1422.50,1423.00,1422.00,1422.50,2267,1145,3412.00
11/27/2007,13:15,1422.50,1423.75,1422.25,1423.25,3014,1782,4796.00
11/27/2007,13:16,1423.25,1423.50,1422.25,1422.25,750,2309,3059.00
11/27/2007,13:17,1422.25,1423.00,1422.25,1422.25,1287,664,1951.00
11/27/2007,13:18,1422.50,1425.00,1422.50,1424.50,3765,1123,4888.00
11/27/2007,13:19,1424.50,1425.00,1423.50,1424.00,1848,2521,4369.00
11/27/2007,13:20,1424.25,1425.00,1423.75,1424.50,1957,1525,3482.00
11/27/2007,13:21,1424.50,1424.75,1423.00,1423.00,1196,2361,3557.00
11/27/2007,13:22,1423.00,1424.00,1422.75,1423.75,1085,399,1484.00
11/27/2007,13:23,1424.00,1424.25,1423.50,1423.75,936,807,1743.00
11/27/2007,13:24,1424.00,1424.00,1422.50,1423.00,654,1450,2104.00
11/27/2007,13:25,1423.00,1423.50,1422.50,1423.25,705,671,1376.00
11/27/2007,13:26,1423.25,1423.50,1421.25,1421.25,836,3128,3964.00
11/27/2007,13:27,1421.25,1422.25,1421.25,1422.00,2396,1083,3479.00
11/27/2007,13:28,1421.75,1424.25,1421.75,1423.50,3952,2142,6094.00
11/27/2007,13:29,1423.75,1424.50,1423.25,1423.75,1769,1477,3246.00
11/27/2007,13:30,1424.00,1424.00,1422.25,1422.25,731,2178,2909.00
11/27/2007,13:31,1422.25,1422.50,1421.50,1422.50,2584,1478,4062.00
11/27/2007,13:32,1422.25,1422.75,1421.75,1422.25,2208,2824,5032.00
11/27/2007,13:33,1422.25,1422.75,1421.50,1421.50,1143,2073,3216.00
11/27/2007,13:34,1421.75,1422.25,1421.25,1421.50,1967,2008,3975.00
11/27/2007,13:35,1421.50,1422.75,1421.25,1421.25,1180,1642,2822.00
11/27/2007,13:36,1421.50,1422.00,1418.00,1418.25,3323,9010,12333.00
11/27/2007,13:37,1418.00,1418.50,1416.25,1417.50,7093,8272,15365.00
11/27/2007,13:38,1417.25,1417.25,1414.50,1415.50,7508,12550,20058.00
11/27/2007,13:39,1415.50,1415.75,1413.50,1415.00,4865,8666,13531.00
11/27/2007,13:40,1415.00,1416.50,1414.50,1416.50,6195,2476,8671.00
11/27/2007,13:41,1416.50,1417.25,1415.25,1417.00,5264,4810,10074.00
11/27/2007,13:42,1417.00,1417.00,1415.00,1415.50,2279,3700,5979.00
11/27/2007,13:43,1415.50,1415.50,1414.25,1414.50,3291,4031,7322.00
11/27/2007,13:44,1414.50,1415.00,1412.25,1412.75,3147,7251,10398.00
11/27/2007,13:45,1412.50,1413.75,1411.50,1412.75,4873,5911,10784.00
11/27/2007,13:46,1412.75,1415.00,1412.25,1413.75,5032,3208,8240.00
11/27/2007,13:47,1413.75,1415.50,1412.50,1414.75,3848,3509,7357.00
11/27/2007,13:48,1414.75,1415.25,1414.00,1415.25,2577,1716,4293.00
11/27/2007,13:49,1415.50,1416.25,1415.00,1415.50,1807,2314,4121.00
11/27/2007,13:50,1415.50,1415.75,1413.75,1414.25,1704,2510,4214.00
11/27/2007,13:51,1414.25,1416.50,1414.25,1416.00,3551,1687,5238.00
11/27/2007,13:52,1416.00,1417.25,1415.25,1416.75,3474,1767,5241.00
11/27/2007,13:53,1416.75,1417.75,1416.00,1416.00,2773,1882,4655.00
11/27/2007,13:54,1416.00,1416.50,1415.00,1415.75,2961,3481,6442.00
11/27/2007,13:55,1415.75,1416.00,1414.25,1416.00,2362,1534,3896.00
11/27/2007,13:56,1416.00,1416.25,1414.75,1416.00,1801,2384,4185.00
11/27/2007,13:57,1415.75,1417.25,1415.50,1417.25,1196,413,1609.00
11/27/2007,13:58,1417.25,1418.50,1416.50,1417.25,5370,4927,10297.00
11/27/2007,13:59,1417.25,1418.25,1417.00,1417.50,1392,860,2252.00
11/27/2007,14:00,1417.25,1418.00,1416.75,1417.25,1368,2259,3627.00
11/27/2007,14:01,1417.25,1419.00,1416.75,1418.00,3804,1756,5560.00
11/27/2007,14:02,1418.00,1418.75,1416.75,1417.00,1410,2293,3703.00
11/27/2007,14:03,1416.75,1417.00,1414.50,1415.25,2438,4665,7103.00
11/27/2007,14:04,1415.00,1416.25,1414.50,1416.00,3993,2134,6127.00
11/27/2007,14:05,1416.00,1416.50,1414.50,1414.75,1916,3110,5026.00
11/27/2007,14:06,1414.75,1417.00,1414.50,1416.25,3209,2576,5785.00
11/27/2007,14:07,1416.50,1416.50,1414.50,1415.50,1588,2580,4168.00
11/27/2007,14:08,1415.75,1416.25,1414.50,1414.50,725,1560,2285.00
11/27/2007,14:09,1414.75,1416.00,1414.75,1415.00,646,1715,2361.00
11/27/2007,14:10,1415.00,1415.75,1414.75,1415.75,1183,1151,2334.00
11/27/2007,14:11,1415.50,1419.50,1415.50,1419.25,6163,1701,7864.00
11/27/2007,14:12,1419.25,1421.00,1419.00,1420.00,6766,6073,12839.00
11/27/2007,14:13,1420.00,1422.00,1420.00,1421.25,5426,4787,10213.00
11/27/2007,14:14,1421.25,1421.75,1420.50,1421.25,2719,3184,5903.00
11/27/2007,14:15,1421.50,1421.75,1419.75,1419.75,972,3041,4013.00
11/27/2007,14:16,1420.00,1420.00,1418.75,1419.50,3043,3039,6082.00
11/27/2007,14:17,1419.50,1420.75,1418.50,1419.75,2419,2302,4721.00
11/27/2007,14:18,1419.75,1420.25,1418.50,1419.00,1342,3189,4531.00
11/27/2007,14:19,1419.00,1420.75,1419.00,1419.75,1780,944,2724.00
11/27/2007,14:20,1419.75,1421.75,1419.75,1419.75,2492,1664,4156.00
11/27/2007,14:21,1419.75,1420.75,1419.00,1420.25,2147,2592,4739.00
11/27/2007,14:22,1420.50,1421.25,1419.75,1420.00,1107,1435,2542.00
11/27/2007,14:23,1419.75,1420.75,1419.50,1420.00,1195,1078,2273.00
11/27/2007,14:24,1420.00,1422.00,1420.00,1421.50,1623,1266,2889.00
11/27/2007,14:25,1421.50,1422.25,1420.00,1421.00,2955,2647,5602.00
11/27/2007,14:26,1420.75,1421.25,1419.75,1420.00,612,2023,2635.00
11/27/2007,14:27,1420.00,1420.00,1415.50,1416.50,2520,7223,9743.00
11/27/2007,14:28,1416.50,1416.50,1414.50,1416.25,3523,6127,9650.00
11/27/2007,14:29,1416.25,1417.75,1415.25,1417.25,2333,1471,3804.00
11/27/2007,14:30,1417.50,1417.75,1416.25,1417.25,3060,2775,5835.00
11/27/2007,14:31,1417.00,1418.25,1416.50,1416.50,2054,3085,5139.00
11/27/2007,14:32,1416.50,1418.00,1416.50,1417.75,2211,1821,4032.00
11/27/2007,14:33,1417.50,1421.00,1417.25,1420.50,5922,2437,8359.00
11/27/2007,14:34,1420.75,1421.75,1420.50,1421.50,3289,3081,6370.00
11/27/2007,14:35,1421.75,1425.75,1421.50,1425.25,10924,5915,16839.00
11/27/2007,14:36,1425.25,1426.75,1424.50,1426.50,6341,3988,10329.00
11/27/2007,14:37,1426.50,1428.50,1426.25,1428.25,5375,3690,9065.00
11/27/2007,14:38,1428.25,1428.50,1426.50,1427.00,2328,4618,6946.00
11/27/2007,14:39,1427.25,1427.25,1425.50,1425.75,1711,3715,5426.00
11/27/2007,14:40,1425.50,1428.00,1425.50,1426.75,3453,2116,5569.00
11/27/2007,14:41,1426.75,1429.25,1426.50,1428.00,5974,4094,10068.00
11/27/2007,14:42,1428.00,1428.25,1427.00,1427.75,2537,2351,4888.00
11/27/2007,14:43,1428.00,1428.00,1426.50,1426.75,1007,2078,3085.00
11/27/2007,14:44,1426.75,1427.00,1425.25,1425.75,1614,3143,4757.00
11/27/2007,14:45,1425.75,1428.00,1425.75,1426.25,3020,3432,6452.00
11/27/2007,14:46,1426.25,1427.25,1426.25,1427.25,2631,1392,4023.00
11/27/2007,14:47,1427.25,1428.25,1426.50,1427.00,2287,2540,4827.00
11/27/2007,14:48,1427.00,1427.25,1426.25,1426.50,779,1408,2187.00
11/27/2007,14:49,1426.75,1427.25,1425.50,1426.25,2649,2824,5473.00
11/27/2007,14:50,1426.50,1429.25,1426.25,1428.25,4967,1881,6848.00
11/27/2007,14:51,1428.25,1429.00,1427.25,1428.75,3579,2550,6129.00
11/27/2007,14:52,1428.75,1430.00,1428.25,1428.75,4400,4703,9103.00
11/27/2007,14:53,1429.00,1429.75,1428.50,1429.50,3411,1639,5050.00
11/27/2007,14:54,1429.50,1430.00,1429.00,1430.00,4829,3522,8351.00
11/27/2007,14:55,1430.00,1431.00,1429.75,1430.75,9259,2992,12251.00
11/27/2007,14:56,1431.00,1432.50,1430.75,1432.25,12000,5425,17425.00
11/27/2007,14:57,1432.00,1432.75,1431.75,1432.50,8197,4891,13088.00
11/27/2007,14:58,1432.25,1432.50,1431.00,1431.00,3562,5578,9140.00
11/27/2007,14:59,1431.00,1431.25,1429.75,1430.50,6015,8775,14790.00
11/27/2007,15:00,1430.75,1431.75,1430.50,1431.50,9979,5397,15376.00
11/27/2007,15:01,1431.75,1432.25,1427.50,1427.75,11190,19007,30197.00
11/27/2007,15:02,1428.00,1429.75,1427.75,1428.75,4203,3438,7641.00
11/27/2007,15:03,1429.00,1430.00,1428.50,1428.75,2698,1615,4313.00
11/27/2007,15:04,1428.75,1429.00,1428.50,1428.75,1504,951,2455.00
11/27/2007,15:05,1428.75,1429.50,1428.50,1429.25,1778,885,2663.00
11/27/2007,15:06,1429.00,1429.25,1428.25,1428.50,649,1703,2352.00
11/27/2007,15:07,1428.25,1428.50,1427.50,1427.75,447,2211,2658.00
11/27/2007,15:08,1427.75,1427.75,1427.25,1427.50,1518,1358,2876.00
11/27/2007,15:09,1427.50,1427.75,1427.25,1427.50,1012,439,1451.00
11/27/2007,15:10,1427.50,1427.75,1426.50,1426.75,1411,2865,4276.00
11/27/2007,15:11,1426.50,1427.00,1426.00,1426.25,752,3016,3768.00
11/27/2007,15:12,1426.25,1426.25,1425.75,1426.00,1721,1270,2991.00
11/27/2007,15:13,1426.00,1426.25,1425.50,1426.00,1263,1159,2422.00
11/27/2007,15:14,1426.00,1426.50,1425.75,1426.25,1713,717,2430.00
11/27/2007,15:15,1426.00,1427.00,1426.00,1426.50,4362,2984,7346.00
11/27/2007,15:16,1426.75,1426.75,1426.75,1426.75,5,0,5.00
11/27/2007,15:31,1426.50,1426.75,1426.25,1426.75,514,504,1018.00
11/27/2007,15:32,1426.75,1427.00,1426.50,1426.75,117,149,266.00
11/27/2007,15:33,1426.50,1426.50,1426.25,1426.50,35,84,119.00
11/27/2007,15:34,1426.50,1427.00,1426.50,1427.00,429,4,433.00
11/27/2007,15:35,1427.25,1427.75,1427.00,1427.75,224,36,260.00
11/27/2007,15:36,1427.75,1427.75,1427.50,1427.75,5,122,127.00
11/27/2007,15:37,1427.50,1427.50,1427.50,1427.50,0,26,26.00
11/27/2007,15:38,1427.50,1427.50,1427.25,1427.25,0,122,122.00
11/27/2007,15:39,1427.25,1427.50,1427.25,1427.25,1,213,214.00
11/27/2007,15:40,1427.00,1427.25,1426.75,1426.75,26,330,356.00
11/27/2007,15:41,1426.75,1426.75,1426.50,1426.50,0,166,166.00
11/27/2007,15:42,1426.25,1426.50,1426.25,1426.50,283,32,315.00
11/27/2007,15:43,1426.25,1426.50,1426.25,1426.50,288,5,293.00
11/27/2007,15:44,1426.25,1426.50,1426.25,1426.25,51,41,92.00
11/27/2007,15:45,1426.50,1427.00,1426.50,1427.00,209,25,234.00
11/27/2007,15:46,1426.75,1427.00,1426.75,1426.75,77,5,82.00
11/27/2007,15:47,1426.75,1426.75,1426.50,1426.50,1,303,304.00
11/27/2007,15:48,1426.75,1426.75,1426.25,1426.25,1,137,138.00
11/27/2007,15:49,1426.25,1427.00,1426.00,1426.50,275,42,317.00
11/27/2007,15:50,1426.50,1426.50,1426.00,1426.25,117,146,263.00
11/27/2007,15:51,1426.00,1426.00,1425.75,1425.75,1,55,56.00
11/27/2007,15:52,1425.75,1426.00,1425.75,1425.75,2,187,189.00
11/27/2007,15:53,1425.75,1426.00,1425.75,1425.75,1,147,148.00
11/27/2007,15:54,1425.75,1426.00,1425.50,1425.75,22,60,82.00
11/27/2007,15:55,1425.50,1425.75,1425.50,1425.75,115,1,116.00
11/27/2007,15:56,1425.50,1425.50,1425.50,1425.50,0,87,87.00
11/27/2007,15:57,1425.50,1425.75,1425.50,1425.75,26,62,88.00
11/27/2007,15:58,1425.75,1425.75,1425.50,1425.50,6,2,8.00
11/27/2007,15:59,1425.50,1425.50,1425.25,1425.50,3,43,46.00
11/27/2007,16:00,1425.50,1426.00,1425.50,1425.75,159,4,163.00
11/27/2007,17:01,1425.50,1425.50,1425.00,1425.00,362,129,491.00
11/27/2007,17:02,1425.25,1425.50,1425.00,1425.25,173,33,206.00
11/27/2007,17:03,1425.25,1426.00,1425.25,1425.75,82,32,114.00
11/27/2007,17:04,1425.75,1426.00,1425.75,1426.00,8,5,13.00
11/27/2007,17:05,1426.00,1426.00,1425.75,1425.75,7,37,44.00
11/27/2007,17:06,1425.75,1425.75,1425.75,1425.75,0,86,86.00
11/27/2007,17:07,1426.00,1426.00,1425.75,1425.75,70,116,186.00
11/27/2007,17:09,1425.75,1426.00,1425.75,1425.75,1,125,126.00
11/27/2007,17:10,1426.00,1426.00,1426.00,1426.00,6,0,6.00
11/27/2007,17:11,1426.00,1426.00,1426.00,1426.00,84,0,84.00
11/27/2007,17:12,1426.00,1426.00,1426.00,1426.00,54,0,54.00
11/27/2007,17:13,1425.75,1425.75,1425.75,1425.75,0,101,101.00
11/27/2007,17:14,1425.75,1425.75,1425.25,1425.50,151,177,328.00
11/27/2007,17:15,1425.50,1425.75,1425.25,1425.75,7,11,18.00
11/27/2007,17:16,1425.75,1425.75,1425.50,1425.75,15,2,17.00
11/27/2007,17:17,1425.75,1425.75,1425.50,1425.75,31,1,32.00
11/27/2007,17:18,1426.00,1426.00,1426.00,1426.00,17,0,17.00
11/27/2007,17:19,1426.00,1427.00,1426.00,1426.50,305,42,347.00
11/27/2007,17:20,1426.25,1426.50,1426.25,1426.50,16,54,70.00
11/27/2007,17:21,1426.50,1427.00,1426.50,1426.75,64,3,67.00
11/27/2007,17:22,1427.00,1427.25,1427.00,1427.00,70,58,128.00
11/27/2007,17:23,1427.00,1427.00,1426.75,1426.75,0,48,48.00
11/27/2007,17:24,1426.50,1426.50,1425.75,1425.75,5,160,165.00
11/27/2007,17:25,1425.75,1426.00,1425.75,1426.00,6,154,160.00
11/27/2007,17:26,1425.75,1425.75,1425.50,1425.50,2,94,96.00
11/27/2007,17:27,1425.75,1426.00,1425.75,1426.00,42,4,46.00
11/27/2007,17:28,1425.75,1426.00,1425.75,1426.00,30,5,35.00
11/27/2007,17:29,1426.25,1426.25,1426.00,1426.00,22,1,23.00
11/27/2007,17:30,1426.00,1426.00,1425.75,1425.75,0,28,28.00
11/27/2007,17:31,1425.75,1426.25,1425.75,1426.25,50,3,53.00
11/27/2007,17:32,1426.25,1426.25,1426.00,1426.00,36,12,48.00
11/27/2007,17:33,1426.00,1426.25,1426.00,1426.00,10,10,20.00
11/27/2007,17:34,1426.00,1426.25,1426.00,1426.25,19,1,20.00
11/27/2007,17:35,1426.25,1426.25,1426.25,1426.25,5,0,5.00
11/27/2007,17:36,1426.50,1426.50,1426.00,1426.00,3,16,19.00
11/27/2007,17:37,1426.00,1426.25,1426.00,1426.25,1,5,6.00
11/27/2007,17:38,1426.25,1426.50,1426.00,1426.00,7,3,10.00
11/27/2007,17:39,1426.00,1426.25,1426.00,1426.25,31,102,133.00
11/27/2007,17:40,1426.00,1426.00,1426.00,1426.00,0,3,3.00
11/27/2007,17:41,1426.25,1426.25,1426.25,1426.25,91,0,91.00
11/27/2007,17:42,1426.00,1426.00,1426.00,1426.00,0,2,2.00
11/27/2007,17:43,1426.00,1426.25,1426.00,1426.25,111,1,112.00
11/27/2007,17:44,1426.25,1426.25,1426.00,1426.00,8,5,13.00
11/27/2007,17:45,1426.25,1427.25,1426.25,1427.25,256,20,276.00
11/27/2007,17:46,1427.00,1427.25,1426.75,1426.75,10,313,323.00
11/27/2007,17:47,1427.00,1427.00,1426.75,1426.75,2,12,14.00
11/27/2007,17:49,1427.00,1427.25,1426.75,1427.25,155,1,156.00
11/27/2007,17:50,1427.00,1427.25,1427.00,1427.25,50,4,54.00
11/27/2007,17:51,1427.25,1427.50,1427.25,1427.50,13,0,13.00
11/27/2007,17:52,1427.25,1427.25,1427.00,1427.00,0,61,61.00
11/27/2007,17:53,1427.25,1427.25,1427.25,1427.25,3,0,3.00
11/27/2007,17:54,1427.25,1427.25,1427.25,1427.25,5,0,5.00
11/27/2007,17:55,1427.25,1427.25,1427.25,1427.25,66,0,66.00
11/27/2007,17:56,1427.00,1427.00,1427.00,1427.00,0,91,91.00
11/27/2007,17:57,1427.00,1427.25,1427.00,1427.25,1,14,15.00
11/27/2007,17:58,1427.25,1427.25,1427.25,1427.25,2,0,2.00
11/27/2007,17:59,1427.25,1427.25,1427.00,1427.00,2,1,3.00
11/27/2007,18:00,1427.25,1427.25,1427.25,1427.25,26,0,26.00
11/27/2007,18:01,1427.25,1427.50,1427.25,1427.50,124,0,124.00
11/27/2007,18:02,1427.50,1427.50,1427.25,1427.25,13,55,68.00
11/27/2007,18:03,1427.00,1427.00,1427.00,1427.00,0,16,16.00
11/27/2007,18:04,1427.00,1427.00,1427.00,1427.00,0,26,26.00
11/27/2007,18:05,1427.00,1427.00,1427.00,1427.00,0,3,3.00
11/27/2007,18:06,1427.00,1427.00,1427.00,1427.00,0,5,5.00
11/27/2007,18:07,1427.00,1427.25,1427.00,1427.25,7,2,9.00
11/27/2007,18:08,1427.25,1427.25,1427.25,1427.25,13,0,13.00
11/27/2007,18:09,1427.00,1427.00,1427.00,1427.00,0,5,5.00
11/27/2007,18:10,1427.00,1427.25,1427.00,1427.25,4,5,9.00
11/27/2007,18:11,1427.25,1427.25,1427.25,1427.25,24,0,24.00
11/27/2007,18:12,1427.25,1427.25,1427.25,1427.25,2,0,2.00
11/27/2007,18:13,1427.25,1427.25,1427.25,1427.25,2,0,2.00
11/27/2007,18:14,1427.25,1427.25,1427.25,1427.25,21,0,21.00
11/27/2007,18:15,1427.00,1427.00,1427.00,1427.00,0,3,3.00
11/27/2007,18:16,1427.00,1427.25,1427.00,1427.25,20,20,40.00
11/27/2007,18:17,1427.00,1427.00,1427.00,1427.00,0,2,2.00
11/27/2007,18:18,1427.00,1427.00,1427.00,1427.00,0,11,11.00
11/27/2007,18:19,1427.25,1427.25,1427.25,1427.25,32,0,32.00
11/27/2007,18:20,1427.25,1427.25,1427.25,1427.25,2,0,2.00
11/27/2007,18:22,1427.50,1427.50,1427.25,1427.50,73,2,75.00
11/27/2007,18:23,1427.75,1427.75,1427.50,1427.75,46,10,56.00
11/27/2007,18:24,1427.75,1427.75,1427.75,1427.75,59,0,59.00
11/27/2007,18:25,1427.75,1427.75,1427.75,1427.75,11,0,11.00
11/27/2007,18:26,1427.75,1427.75,1427.50,1427.50,2,2,4.00
11/27/2007,18:27,1427.50,1427.50,1427.50,1427.50,0,178,178.00
11/27/2007,18:29,1427.25,1427.25,1427.25,1427.25,0,1,1.00
11/27/2007,18:30,1427.50,1427.75,1427.50,1427.50,24,6,30.00
11/27/2007,18:31,1427.75,1428.50,1427.75,1428.00,184,54,238.00
11/27/2007,18:32,1427.75,1427.75,1427.75,1427.75,0,59,59.00
11/27/2007,18:33,1427.75,1428.00,1427.75,1428.00,89,16,105.00
11/27/2007,18:34,1428.00,1428.25,1428.00,1428.00,49,72,121.00
11/27/2007,18:35,1428.00,1428.00,1428.00,1428.00,0,7,7.00
11/27/2007,18:36,1428.00,1428.00,1427.75,1427.75,0,111,111.00
11/27/2007,18:37,1427.75,1427.75,1427.75,1427.75,0,1,1.00
11/27/2007,18:38,1427.75,1428.25,1427.75,1428.25,71,3,74.00
11/27/2007,18:39,1428.25,1428.25,1427.75,1428.00,7,116,123.00
11/27/2007,18:40,1428.00,1428.00,1428.00,1428.00,1,0,1.00
11/27/2007,18:41,1428.00,1428.50,1428.00,1428.50,112,0,112.00
11/27/2007,18:42,1428.25,1428.25,1428.00,1428.00,0,149,149.00
11/27/2007,18:43,1428.00,1428.00,1428.00,1428.00,0,3,3.00
11/27/2007,18:44,1428.00,1428.00,1428.00,1428.00,0,9,9.00
11/27/2007,18:45,1427.75,1427.75,1427.50,1427.50,0,206,206.00
11/27/2007,18:46,1427.50,1427.50,1427.25,1427.25,1,45,46.00
11/27/2007,18:47,1427.50,1427.50,1427.00,1427.00,20,50,70.00
11/27/2007,18:48,1427.00,1427.00,1427.00,1427.00,0,34,34.00
11/27/2007,18:49,1427.00,1427.00,1427.00,1427.00,0,2,2.00
11/27/2007,18:50,1426.75,1426.75,1426.75,1426.75,0,93,93.00
11/27/2007,18:51,1426.50,1426.75,1426.25,1426.25,2,65,67.00
11/27/2007,18:52,1426.25,1426.50,1425.75,1426.25,176,417,593.00
11/27/2007,18:53,1426.25,1426.25,1426.00,1426.00,14,155,169.00
11/27/2007,18:54,1426.00,1426.25,1426.00,1426.25,28,211,239.00
11/27/2007,18:55,1426.25,1426.75,1426.25,1426.25,10,4,14.00
11/27/2007,18:56,1426.25,1426.25,1426.00,1426.25,1,30,31.00
11/27/2007,18:57,1426.25,1426.25,1426.00,1426.00,6,20,26.00
11/27/2007,18:58,1426.00,1426.00,1426.00,1426.00,0,1,1.00
11/27/2007,18:59,1426.00,1426.00,1425.75,1425.75,0,212,212.00
11/27/2007,19:00,1425.50,1425.50,1425.25,1425.50,3,329,332.00
11/27/2007,19:01,1425.50,1426.00,1425.50,1426.00,84,0,84.00
11/27/2007,19:02,1426.00,1426.00,1425.50,1425.50,25,13,38.00
11/27/2007,19:03,1425.50,1425.75,1425.50,1425.75,5,5,10.00
11/27/2007,19:04,1425.75,1425.75,1425.25,1425.50,2,151,153.00
11/27/2007,19:05,1425.50,1425.75,1425.50,1425.75,19,0,19.00
11/27/2007,19:06,1425.50,1425.75,1424.75,1425.00,12,292,304.00
11/27/2007,19:07,1425.25,1425.50,1425.00,1425.00,2,8,10.00
11/27/2007,19:08,1425.00,1425.25,1425.00,1425.00,2,9,11.00
11/27/2007,19:09,1425.00,1425.25,1424.75,1425.25,8,4,12.00
11/27/2007,19:10,1425.25,1425.25,1425.00,1425.00,1,19,20.00
11/27/2007,19:11,1424.75,1425.25,1424.75,1425.25,93,3,96.00
11/27/2007,19:12,1425.00,1425.25,1425.00,1425.25,10,1,11.00
11/27/2007,19:13,1425.25,1425.50,1425.00,1425.00,88,51,139.00
11/27/2007,19:14,1425.50,1425.75,1425.50,1425.50,11,1,12.00
11/27/2007,19:15,1425.75,1425.75,1425.00,1425.25,6,110,116.00
11/27/2007,19:16,1425.25,1425.25,1425.25,1425.25,1,0,1.00
11/27/2007,19:17,1425.00,1425.00,1425.00,1425.00,0,15,15.00
11/27/2007,19:18,1425.25,1425.25,1424.75,1424.75,3,67,70.00
11/27/2007,19:19,1425.00,1425.00,1424.75,1425.00,36,1,37.00
11/27/2007,19:20,1425.25,1425.25,1424.75,1425.00,22,22,44.00
11/27/2007,19:21,1425.00,1425.25,1425.00,1425.00,7,12,19.00
11/27/2007,19:22,1425.00,1425.00,1424.75,1425.00,6,48,54.00
11/27/2007,19:23,1425.00,1425.25,1424.75,1424.75,11,1,12.00
11/27/2007,19:24,1425.25,1425.25,1424.75,1424.75,1,31,32.00
11/27/2007,19:25,1425.00,1425.25,1425.00,1425.00,12,2,14.00
11/27/2007,19:26,1425.00,1425.00,1424.75,1424.75,0,55,55.00
11/27/2007,19:27,1424.75,1424.75,1423.50,1423.75,14,687,701.00
11/27/2007,19:28,1423.50,1423.75,1423.25,1423.50,64,73,137.00
11/27/2007,19:29,1423.50,1423.75,1423.50,1423.50,49,7,56.00
11/27/2007,19:30,1423.50,1424.00,1423.25,1423.25,17,94,111.00
11/27/2007,19:31,1423.25,1423.25,1422.75,1423.00,10,135,145.00
11/27/2007,19:32,1423.00,1423.25,1423.00,1423.25,11,25,36.00
11/27/2007,19:33,1423.00,1423.25,1423.00,1423.25,8,5,13.00
11/27/2007,19:34,1423.50,1423.50,1423.00,1423.00,5,33,38.00
11/27/2007,19:35,1423.00,1423.50,1423.00,1423.25,7,18,25.00
11/27/2007,19:36,1423.25,1423.50,1423.25,1423.50,11,8,19.00
11/27/2007,19:37,1423.75,1423.75,1422.75,1423.00,45,75,120.00
11/27/2007,19:38,1423.00,1423.25,1423.00,1423.25,12,2,14.00
11/27/2007,19:39,1423.50,1423.50,1423.25,1423.25,5,2,7.00
11/27/2007,19:40,1423.25,1423.50,1423.25,1423.50,22,3,25.00
11/27/2007,19:41,1423.50,1423.50,1423.50,1423.50,3,0,3.00
11/27/2007,19:42,1423.50,1423.50,1423.25,1423.25,3,10,13.00
11/27/2007,19:43,1423.25,1423.50,1423.25,1423.25,21,44,65.00
11/27/2007,19:44,1423.25,1423.50,1423.00,1423.00,21,73,94.00
11/27/2007,19:45,1423.25,1423.25,1422.75,1422.75,11,19,30.00
11/27/2007,19:46,1423.00,1423.25,1422.75,1423.25,58,4,62.00
11/27/2007,19:47,1423.25,1423.25,1423.00,1423.25,16,11,27.00
11/27/2007,19:48,1423.50,1424.50,1423.25,1424.25,200,8,208.00
11/27/2007,19:49,1424.25,1424.25,1424.00,1424.25,1,37,38.00
11/27/2007,19:50,1424.25,1424.50,1424.00,1424.50,35,5,40.00
11/27/2007,19:51,1424.50,1424.75,1424.25,1424.25,13,11,24.00
11/27/2007,19:52,1424.25,1424.25,1423.75,1424.25,6,46,52.00
11/27/2007,19:53,1424.25,1424.25,1424.25,1424.25,6,0,6.00
11/27/2007,19:54,1424.25,1424.50,1424.25,1424.25,15,8,23.00
11/27/2007,19:55,1424.25,1424.25,1424.00,1424.00,5,6,11.00
11/27/2007,19:56,1424.00,1424.25,1424.00,1424.25,1,16,17.00
11/27/2007,19:57,1424.25,1424.25,1424.25,1424.25,1,0,1.00
11/27/2007,19:58,1424.25,1424.25,1424.25,1424.25,2,0,2.00
11/27/2007,19:59,1424.25,1424.25,1424.00,1424.00,14,14,28.00
11/27/2007,20:00,1423.75,1423.75,1423.75,1423.75,0,4,4.00
11/27/2007,20:01,1424.00,1424.00,1424.00,1424.00,2,0,2.00
11/27/2007,20:02,1424.25,1424.25,1424.25,1424.25,3,0,3.00
11/27/2007,20:03,1424.00,1424.50,1424.00,1424.50,18,6,24.00
11/27/2007,20:04,1424.25,1424.50,1424.25,1424.50,21,6,27.00
11/27/2007,20:05,1424.50,1424.50,1424.50,1424.50,3,0,3.00
11/27/2007,20:06,1424.50,1424.75,1424.50,1424.75,4,0,4.00
11/27/2007,20:07,1424.75,1424.75,1424.50,1424.75,12,2,14.00
11/27/2007,20:08,1425.00,1425.00,1424.50,1424.75,12,29,41.00
11/27/2007,20:09,1424.75,1424.75,1424.50,1424.75,2,6,8.00
11/27/2007,20:10,1424.50,1424.50,1424.50,1424.50,0,1,1.00
11/27/2007,20:11,1424.50,1424.50,1424.50,1424.50,0,7,7.00
11/27/2007,20:12,1424.50,1424.75,1424.50,1424.75,22,1,23.00
11/27/2007,20:13,1424.50,1424.50,1424.50,1424.50,0,20,20.00
11/27/2007,20:14,1424.75,1424.75,1424.75,1424.75,14,0,14.00
11/27/2007,20:15,1424.50,1424.50,1424.50,1424.50,0,17,17.00
11/27/2007,20:16,1424.25,1424.25,1424.00,1424.00,0,78,78.00
11/27/2007,20:17,1424.00,1424.00,1423.75,1423.75,22,22,44.00
11/27/2007,20:18,1424.00,1424.50,1424.00,1424.50,33,7,40.00
11/27/2007,20:19,1424.50,1424.50,1424.00,1424.00,2,8,10.00
11/27/2007,20:20,1424.50,1424.50,1424.00,1424.50,3,1,4.00
11/27/2007,20:21,1424.50,1424.50,1424.25,1424.25,1,20,21.00
11/27/2007,20:22,1424.25,1424.25,1424.25,1424.25,0,5,5.00
11/27/2007,20:23,1424.00,1424.00,1424.00,1424.00,0,5,5.00
11/27/2007,20:24,1424.00,1424.75,1424.00,1424.50,16,12,28.00
11/27/2007,20:25,1424.50,1424.50,1424.50,1424.50,0,4,4.00
11/27/2007,20:26,1424.25,1424.25,1424.00,1424.00,0,5,5.00
11/27/2007,20:27,1424.00,1424.00,1424.00,1424.00,0,4,4.00
11/27/2007,20:28,1424.00,1424.00,1423.50,1423.75,15,13,28.00
11/27/2007,20:29,1423.75,1424.00,1423.75,1424.00,2,0,2.00
11/27/2007,20:30,1424.00,1424.00,1424.00,1424.00,14,0,14.00
11/27/2007,20:31,1424.25,1424.25,1424.00,1424.00,2,14,16.00
11/27/2007,20:32,1423.75,1424.00,1423.75,1424.00,25,1,26.00
11/27/2007,20:33,1424.00,1424.00,1423.75,1423.75,20,3,23.00
11/27/2007,20:34,1424.00,1424.00,1423.50,1423.75,3,26,29.00
11/27/2007,20:35,1423.75,1423.75,1423.50,1423.50,3,12,15.00
11/27/2007,20:36,1423.50,1423.75,1423.50,1423.75,8,1,9.00
11/27/2007,20:37,1423.75,1423.75,1423.75,1423.75,1,0,1.00
11/27/2007,20:38,1423.75,1423.75,1423.50,1423.50,6,27,33.00
11/27/2007,20:39,1423.50,1423.50,1423.50,1423.50,0,5,5.00
11/27/2007,20:40,1423.50,1423.50,1423.00,1423.25,13,203,216.00
11/27/2007,20:41,1423.25,1423.25,1423.00,1423.00,10,1,11.00
11/27/2007,20:42,1423.00,1423.00,1422.75,1423.00,12,47,59.00
11/27/2007,20:43,1423.00,1423.00,1423.00,1423.00,19,0,19.00
11/27/2007,20:44,1423.00,1423.00,1423.00,1423.00,10,0,10.00
11/27/2007,20:45,1423.25,1423.25,1423.00,1423.25,21,1,22.00
11/27/2007,20:46,1423.00,1423.00,1423.00,1423.00,0,11,11.00
11/27/2007,20:47,1423.00,1423.00,1422.75,1423.00,2,7,9.00
11/27/2007,20:48,1423.00,1423.00,1422.75,1423.00,5,41,46.00
11/27/2007,20:49,1423.00,1423.00,1423.00,1423.00,6,0,6.00
11/27/2007,20:50,1422.75,1423.00,1422.75,1423.00,7,1,8.00
11/27/2007,20:51,1423.00,1423.00,1423.00,1423.00,3,0,3.00
11/27/2007,20:52,1423.00,1423.00,1423.00,1423.00,5,0,5.00
11/27/2007,20:53,1423.00,1423.00,1422.75,1422.75,1,1,2.00
11/27/2007,20:54,1423.00,1423.00,1422.25,1422.25,1,393,394.00
11/27/2007,20:55,1422.25,1422.25,1421.75,1422.00,33,56,89.00
11/27/2007,20:56,1422.25,1422.50,1422.25,1422.50,35,0,35.00
11/27/2007,20:57,1422.50,1422.75,1422.00,1422.00,17,39,56.00
11/27/2007,20:58,1422.00,1422.25,1422.00,1422.25,3,10,13.00
11/27/2007,20:59,1422.00,1422.75,1422.00,1422.50,16,4,20.00
11/27/2007,21:00,1422.50,1422.50,1422.25,1422.50,23,251,274.00
11/27/2007,21:01,1422.50,1422.50,1422.50,1422.50,6,0,6.00
11/27/2007,21:02,1422.50,1422.50,1421.50,1422.00,260,168,428.00
11/27/2007,21:03,1422.00,1422.25,1421.50,1422.25,42,18,60.00
11/27/2007,21:04,1422.25,1422.50,1422.25,1422.50,56,0,56.00
11/27/2007,21:05,1422.50,1422.75,1422.50,1422.75,18,0,18.00
11/27/2007,21:06,1422.50,1422.50,1422.50,1422.50,0,13,13.00
11/27/2007,21:07,1422.75,1422.75,1422.75,1422.75,15,0,15.00
11/27/2007,21:08,1422.50,1422.75,1422.50,1422.75,36,1,37.00
11/27/2007,21:09,1422.50,1422.50,1422.50,1422.50,0,5,5.00
11/27/2007,21:11,1422.75,1422.75,1422.75,1422.75,4,0,4.00
11/27/2007,21:12,1422.75,1422.75,1422.50,1422.50,2,1,3.00
11/27/2007,21:13,1422.50,1422.50,1422.50,1422.50,0,1,1.00
11/27/2007,21:15,1422.75,1422.75,1422.75,1422.75,17,0,17.00
11/27/2007,21:16,1422.75,1422.75,1422.75,1422.75,7,0,7.00
11/27/2007,21:17,1422.75,1422.75,1422.50,1422.75,5,1,6.00
11/27/2007,21:19,1422.75,1422.75,1422.75,1422.75,9,0,9.00
11/27/2007,21:20,1422.75,1423.00,1422.75,1422.75,9,1,10.00
11/27/2007,21:21,1422.75,1422.75,1422.50,1422.50,0,92,92.00
11/27/2007,21:22,1422.75,1423.00,1422.50,1423.00,21,2,23.00
11/27/2007,21:23,1423.00,1423.00,1422.75,1423.00,2,2,4.00
11/27/2007,21:24,1423.00,1424.00,1423.00,1423.75,180,16,196.00
11/27/2007,21:25,1423.50,1423.50,1423.25,1423.25,0,7,7.00
11/27/2007,21:26,1423.25,1423.25,1423.25,1423.25,0,11,11.00
11/27/2007,21:27,1423.25,1423.25,1423.00,1423.25,1,6,7.00
11/27/2007,21:28,1423.00,1423.00,1423.00,1423.00,0,41,41.00
11/27/2007,21:29,1423.00,1423.00,1423.00,1423.00,0,5,5.00
11/27/2007,21:30,1423.00,1423.00,1423.00,1423.00,0,2,2.00
11/27/2007,21:31,1423.25,1423.25,1423.25,1423.25,12,0,12.00
11/27/2007,21:32,1423.25,1423.25,1423.25,1423.25,16,0,16.00
11/27/2007,21:33,1423.25,1423.25,1423.25,1423.25,14,0,14.00
11/27/2007,21:34,1423.25,1423.25,1423.25,1423.25,17,0,17.00
11/27/2007,21:35,1423.25,1423.25,1423.00,1423.00,3,38,41.00
11/27/2007,21:36,1423.00,1423.25,1423.00,1423.00,4,30,34.00
11/27/2007,21:37,1423.25,1423.50,1423.25,1423.50,6,0,6.00
11/27/2007,21:38,1423.25,1423.25,1423.00,1423.25,17,16,33.00
11/27/2007,21:39,1423.25,1423.25,1423.00,1423.00,4,1,5.00
11/27/2007,21:40,1423.00,1423.00,1423.00,1423.00,0,2,2.00
11/27/2007,21:41,1423.00,1423.25,1423.00,1423.25,5,14,19.00
11/27/2007,21:42,1423.00,1423.25,1423.00,1423.25,20,3,23.00
11/27/2007,21:43,1423.00,1423.25,1423.00,1423.25,2,1,3.00
11/27/2007,21:45,1423.00,1423.25,1423.00,1423.25,1,2,3.00
11/27/2007,21:46,1423.25,1423.25,1423.25,1423.25,5,0,5.00
11/27/2007,21:47,1423.00,1423.25,1423.00,1423.25,11,1,12.00
11/27/2007,21:48,1423.50,1423.50,1423.50,1423.50,1,0,1.00
11/27/2007,21:49,1423.50,1423.50,1423.50,1423.50,3,0,3.00
11/27/2007,21:50,1423.25,1423.25,1423.25,1423.25,0,4,4.00
11/27/2007,21:51,1423.25,1423.50,1423.25,1423.50,30,1,31.00
11/27/2007,21:52,1423.50,1423.50,1423.50,1423.50,3,0,3.00
11/27/2007,21:54,1423.50,1423.50,1423.50,1423.50,101,0,101.00
11/27/2007,21:55,1423.75,1423.75,1423.75,1423.75,32,0,32.00
11/27/2007,21:56,1423.75,1423.75,1423.50,1423.75,19,75,94.00
11/27/2007,21:57,1423.75,1423.75,1423.75,1423.75,17,0,17.00
11/27/2007,21:58,1423.75,1424.00,1423.75,1424.00,97,0,97.00
11/27/2007,21:59,1424.00,1426.00,1423.75,1425.75,321,16,337.00
11/27/2007,22:00,1426.00,1426.00,1425.25,1425.25,25,8,33.00
11/27/2007,22:01,1425.50,1425.50,1425.25,1425.25,8,39,47.00
11/27/2007,22:02,1425.25,1425.25,1425.00,1425.25,1,19,20.00
11/27/2007,22:03,1425.00,1425.25,1425.00,1425.25,5,5,10.00
11/27/2007,22:04,1425.50,1425.50,1425.25,1425.25,7,6,13.00
11/27/2007,22:05,1425.25,1425.25,1425.00,1425.00,0,11,11.00
11/27/2007,22:06,1425.00,1425.00,1425.00,1425.00,0,2,2.00
11/27/2007,22:07,1425.50,1425.75,1425.50,1425.75,28,0,28.00
11/27/2007,22:08,1426.00,1426.50,1426.00,1426.25,63,5,68.00
11/27/2007,22:09,1426.25,1427.00,1426.25,1426.75,103,13,116.00
11/27/2007,22:10,1426.75,1426.75,1426.25,1426.50,4,8,12.00
11/27/2007,22:11,1426.25,1426.50,1426.25,1426.25,2,22,24.00
11/27/2007,22:12,1426.25,1426.50,1426.00,1426.00,1,19,20.00
11/27/2007,22:13,1426.25,1426.25,1426.25,1426.25,39,0,39.00
11/27/2007,22:14,1426.25,1426.75,1426.25,1426.75,44,0,44.00
11/27/2007,22:15,1426.75,1427.50,1426.75,1427.50,111,0,111.00
11/27/2007,22:16,1427.50,1427.75,1427.50,1427.75,19,0,19.00
11/27/2007,22:17,1427.25,1428.00,1427.00,1427.75,72,13,85.00
11/27/2007,22:18,1427.75,1428.00,1427.75,1428.00,18,10,28.00
11/27/2007,22:19,1428.00,1428.00,1427.75,1428.00,6,12,18.00
11/27/2007,22:20,1427.75,1427.75,1427.50,1427.50,0,11,11.00
11/27/2007,22:21,1427.75,1428.00,1427.75,1427.75,12,3,15.00
11/27/2007,22:22,1427.75,1428.00,1427.75,1428.00,1,5,6.00
11/27/2007,22:23,1427.75,1428.50,1427.75,1428.25,98,16,114.00
11/27/2007,22:24,1428.25,1428.50,1428.25,1428.25,9,1,10.00
11/27/2007,22:25,1428.25,1428.25,1428.00,1428.25,1,12,13.00
11/27/2007,22:26,1428.25,1428.25,1428.00,1428.00,1,1,2.00
11/27/2007,22:27,1428.00,1428.00,1427.25,1427.25,0,95,95.00
11/27/2007,22:28,1427.25,1427.25,1427.25,1427.25,0,8,8.00
11/27/2007,22:29,1427.25,1427.50,1427.25,1427.50,1,5,6.00
11/27/2007,22:30,1427.25,1427.25,1427.25,1427.25,0,1,1.00
11/27/2007,22:31,1427.00,1427.00,1426.50,1426.50,3,23,26.00
11/27/2007,22:32,1426.50,1426.50,1425.25,1425.50,45,125,170.00
11/27/2007,22:33,1425.25,1426.00,1425.00,1425.50,23,52,75.00
11/27/2007,22:34,1425.50,1425.50,1425.25,1425.25,0,2,2.00
11/27/2007,22:35,1425.25,1425.50,1425.25,1425.50,1,1,2.00
11/27/2007,22:36,1425.50,1425.50,1425.50,1425.50,2,0,2.00
11/27/2007,22:37,1425.50,1425.50,1425.25,1425.25,1,1,2.00
11/27/2007,22:38,1425.25,1425.25,1424.75,1425.25,36,24,60.00
11/27/2007,22:39,1425.00,1425.00,1425.00,1425.00,0,4,4.00
11/27/2007,22:40,1424.75,1425.00,1424.50,1424.50,1,12,13.00
11/27/2007,22:41,1424.50,1425.00,1424.50,1424.75,11,5,16.00
11/27/2007,22:42,1424.75,1424.75,1424.75,1424.75,0,4,4.00
11/27/2007,22:43,1425.00,1425.00,1425.00,1425.00,9,0,9.00
11/27/2007,22:44,1424.75,1425.00,1424.75,1425.00,2,5,7.00
11/27/2007,22:45,1425.00,1425.00,1425.00,1425.00,2,0,2.00
11/27/2007,22:46,1425.00,1425.00,1425.00,1425.00,1,0,1.00
11/27/2007,22:47,1425.00,1425.00,1425.00,1425.00,1,0,1.00
11/27/2007,22:48,1424.75,1424.75,1424.50,1424.50,0,6,6.00
11/27/2007,22:49,1424.75,1424.75,1424.75,1424.75,1,0,1.00
11/27/2007,22:50,1424.50,1424.75,1424.50,1424.75,1,7,8.00
11/27/2007,22:52,1424.50,1424.75,1424.50,1424.75,2,1,3.00
11/27/2007,22:53,1424.75,1424.75,1424.75,1424.75,3,0,3.00
11/27/2007,22:54,1424.75,1424.75,1424.75,1424.75,9,0,9.00
11/27/2007,22:55,1424.75,1424.75,1424.75,1424.75,2,0,2.00
11/27/2007,22:57,1424.75,1424.75,1424.75,1424.75,9,0,9.00
11/27/2007,22:58,1424.75,1424.75,1424.75,1424.75,1,0,1.00
11/27/2007,22:59,1424.75,1424.75,1424.75,1424.75,3,0,3.00
11/27/2007,23:00,1424.75,1424.75,1424.75,1424.75,4,0,4.00
11/27/2007,23:01,1425.00,1425.00,1425.00,1425.00,5,0,5.00
11/27/2007,23:02,1424.75,1424.75,1424.75,1424.75,0,10,10.00
11/27/2007,23:03,1424.75,1424.75,1424.75,1424.75,0,2,2.00
11/27/2007,23:04,1424.75,1424.75,1424.75,1424.75,0,21,21.00
11/27/2007,23:05,1424.75,1424.75,1424.50,1424.50,0,6,6.00
11/27/2007,23:06,1424.75,1424.75,1424.75,1424.75,2,0,2.00
11/27/2007,23:07,1424.75,1424.75,1424.75,1424.75,3,0,3.00
11/27/2007,23:09,1425.00,1425.00,1425.00,1425.00,1,0,1.00
11/27/2007,23:10,1425.00,1425.00,1425.00,1425.00,11,0,11.00
11/27/2007,23:11,1425.00,1425.00,1425.00,1425.00,4,0,4.00
11/27/2007,23:12,1425.25,1425.25,1425.00,1425.00,1,5,6.00
11/27/2007,23:13,1425.25,1425.25,1425.25,1425.25,6,0,6.00
11/27/2007,23:15,1425.25,1426.50,1425.25,1426.00,44,6,50.00
11/27/2007,23:16,1426.00,1426.50,1426.00,1426.50,6,1,7.00
11/27/2007,23:17,1426.50,1426.75,1426.50,1426.75,8,0,8.00
11/27/2007,23:18,1426.75,1427.00,1426.75,1427.00,7,0,7.00
11/27/2007,23:20,1426.75,1426.75,1426.75,1426.75,0,1,1.00
11/27/2007,23:21,1426.75,1427.00,1426.75,1427.00,36,1,37.00
11/27/2007,23:22,1426.75,1427.00,1426.75,1426.75,2,9,11.00
11/27/2007,23:23,1426.75,1426.75,1426.75,1426.75,0,11,11.00
11/27/2007,23:24,1426.25,1426.50,1426.25,1426.25,1,29,30.00
11/27/2007,23:26,1426.50,1426.50,1426.50,1426.50,2,0,2.00
11/27/2007,23:27,1426.50,1426.75,1426.50,1426.50,4,1,5.00
11/27/2007,23:28,1426.75,1426.75,1426.75,1426.75,1,0,1.00
11/27/2007,23:29,1427.00,1427.25,1427.00,1427.00,7,1,8.00
11/27/2007,23:30,1427.25,1427.25,1427.00,1427.00,1,1,2.00
11/27/2007,23:31,1427.00,1427.00,1427.00,1427.00,0,13,13.00
11/27/2007,23:32,1427.00,1427.00,1427.00,1427.00,0,11,11.00
11/27/2007,23:34,1426.75,1427.00,1426.75,1427.00,5,2,7.00
11/27/2007,23:35,1426.75,1426.75,1426.50,1426.50,0,32,32.00
11/27/2007,23:36,1426.50,1426.50,1426.00,1426.25,4,16,20.00
11/27/2007,23:37,1426.25,1426.25,1426.25,1426.25,1,0,1.00
11/27/2007,23:38,1426.00,1426.00,1426.00,1426.00,0,1,1.00
11/27/2007,23:39,1426.25,1428.00,1426.25,1427.75,273,16,289.00
11/27/2007,23:40,1427.50,1428.00,1427.50,1428.00,1,1,2.00
11/27/2007,23:41,1427.75,1427.75,1427.75,1427.75,0,4,4.00
11/27/2007,23:42,1427.75,1427.75,1427.75,1427.75,0,17,17.00
11/27/2007,23:43,1427.75,1427.75,1427.50,1427.50,0,3,3.00
11/27/2007,23:44,1427.50,1427.50,1427.50,1427.50,0,9,9.00
11/27/2007,23:45,1427.50,1427.50,1427.25,1427.25,0,13,13.00
11/27/2007,23:46,1427.25,1427.50,1427.25,1427.50,2,21,23.00
11/27/2007,23:47,1427.00,1427.00,1426.75,1426.75,0,33,33.00
11/27/2007,23:48,1426.50,1426.75,1426.50,1426.75,8,13,21.00
11/27/2007,23:49,1427.00,1427.00,1427.00,1427.00,1,0,1.00
11/27/2007,23:50,1426.75,1426.75,1425.50,1425.75,2,78,80.00
11/27/2007,23:51,1425.75,1426.00,1425.75,1426.00,10,0,10.00
11/27/2007,23:52,1425.75,1425.75,1425.75,1425.75,0,104,104.00
11/27/2007,23:53,1425.75,1425.75,1425.75,1425.75,0,1,1.00
11/27/2007,23:54,1425.75,1425.75,1425.50,1425.50,0,2,2.00
11/27/2007,23:55,1425.50,1425.50,1425.25,1425.25,0,21,21.00
11/27/2007,23:57,1425.25,1425.25,1425.00,1425.00,0,25,25.00
11/27/2007,23:58,1425.00,1425.00,1424.75,1424.75,0,6,6.00
11/27/2007,23:59,1424.75,1424.75,1424.50,1424.50,5,13,18.00
11/28/2007,00:00,1424.50,1424.50,1424.50,1424.50,0,101,101.00
11/28/2007,00:01,1424.75,1425.25,1424.75,1425.25,4,0,4.00
11/28/2007,00:02,1425.25,1425.50,1425.25,1425.50,12,0,12.00
11/28/2007,00:03,1425.50,1425.50,1425.25,1425.25,1,1,2.00
11/28/2007,00:05,1425.25,1425.25,1425.00,1425.00,0,20,20.00
11/28/2007,00:06,1425.00,1425.00,1425.00,1425.00,0,1,1.00
11/28/2007,00:07,1424.75,1424.75,1424.50,1424.50,0,4,4.00
11/28/2007,00:08,1424.75,1424.75,1424.50,1424.75,10,1,11.00
11/28/2007,00:09,1424.75,1424.75,1424.75,1424.75,25,0,25.00
11/28/2007,00:10,1424.75,1425.00,1424.75,1425.00,2,0,2.00
11/28/2007,00:11,1425.00,1425.00,1424.75,1424.75,32,25,57.00
11/28/2007,00:12,1425.00,1425.00,1424.75,1424.75,63,5,68.00
11/28/2007,00:13,1424.75,1424.75,1424.75,1424.75,0,1,1.00
11/28/2007,00:14,1424.75,1424.75,1424.75,1424.75,0,5,5.00
11/28/2007,00:15,1424.75,1424.75,1424.75,1424.75,0,1,1.00
11/28/2007,00:16,1424.50,1424.75,1424.50,1424.75,11,1,12.00
11/28/2007,00:17,1424.75,1425.00,1424.75,1425.00,10,0,10.00
11/28/2007,00:18,1424.75,1425.00,1424.75,1425.00,1,5,6.00
11/28/2007,00:19,1424.75,1424.75,1424.75,1424.75,0,1,1.00
11/28/2007,00:20,1425.00,1425.00,1425.00,1425.00,2,0,2.00
11/28/2007,00:21,1425.00,1425.00,1425.00,1425.00,3,0,3.00
11/28/2007,00:23,1424.75,1425.00,1424.75,1425.00,1,3,4.00
11/28/2007,00:24,1425.00,1425.00,1424.75,1424.75,5,1,6.00
11/28/2007,00:26,1425.00,1425.00,1425.00,1425.00,6,0,6.00
11/28/2007,00:27,1424.75,1424.75,1424.50,1424.75,15,7,22.00
11/28/2007,00:28,1425.00,1425.00,1425.00,1425.00,6,0,6.00
11/28/2007,00:29,1425.25,1425.25,1425.00,1425.00,2,1,3.00
11/28/2007,00:31,1425.25,1425.25,1425.00,1425.00,2,1,3.00
11/28/2007,00:32,1425.00,1425.00,1425.00,1425.00,0,4,4.00
11/28/2007,00:33,1425.00,1425.00,1424.75,1425.00,5,7,12.00
11/28/2007,00:35,1425.00,1425.00,1425.00,1425.00,2,0,2.00
11/28/2007,00:36,1425.00,1425.00,1424.75,1425.00,7,26,33.00
11/28/2007,00:39,1424.50,1424.50,1424.50,1424.50,0,47,47.00
11/28/2007,00:40,1424.50,1424.50,1424.25,1424.25,0,57,57.00
11/28/2007,00:41,1424.25,1424.25,1424.25,1424.25,0,11,11.00
11/28/2007,00:42,1424.25,1424.25,1424.00,1424.00,0,28,28.00
11/28/2007,00:43,1424.00,1424.00,1424.00,1424.00,0,45,45.00
11/28/2007,00:44,1424.00,1424.00,1424.00,1424.00,0,4,4.00
11/28/2007,00:45,1424.00,1424.00,1424.00,1424.00,0,33,33.00
11/28/2007,00:46,1424.00,1424.00,1424.00,1424.00,0,2,2.00
11/28/2007,00:49,1423.75,1423.75,1423.75,1423.75,0,3,3.00
11/28/2007,00:50,1423.75,1423.75,1423.75,1423.75,0,26,26.00
11/28/2007,00:51,1423.75,1423.75,1423.75,1423.75,0,11,11.00
11/28/2007,00:52,1423.75,1423.75,1423.75,1423.75,0,2,2.00
11/28/2007,00:53,1423.75,1423.75,1423.75,1423.75,0,11,11.00
11/28/2007,00:54,1424.00,1424.25,1424.00,1424.25,14,0,14.00
11/28/2007,00:55,1424.00,1424.00,1423.75,1423.75,0,85,85.00
11/28/2007,00:56,1423.75,1424.00,1423.75,1423.75,5,18,23.00
11/28/2007,00:57,1423.75,1423.75,1423.75,1423.75,0,23,23.00
11/28/2007,00:58,1423.75,1424.00,1423.75,1423.75,1,13,14.00
11/28/2007,00:59,1423.75,1424.00,1423.75,1423.75,1,4,5.00
11/28/2007,01:01,1423.75,1424.00,1423.75,1424.00,52,5,57.00
11/28/2007,01:02,1424.00,1424.00,1424.00,1424.00,4,0,4.00
11/28/2007,01:03,1424.00,1424.25,1423.75,1424.25,19,14,33.00
11/28/2007,01:04,1424.00,1424.50,1424.00,1424.25,46,27,73.00
11/28/2007,01:05,1424.25,1424.25,1423.50,1423.75,50,25,75.00
11/28/2007,01:06,1423.75,1423.75,1423.75,1423.75,14,0,14.00
11/28/2007,01:07,1423.75,1423.75,1423.75,1423.75,3,0,3.00
11/28/2007,01:08,1424.00,1424.00,1424.00,1424.00,3,0,3.00
11/28/2007,01:09,1424.00,1424.25,1424.00,1424.25,29,1,30.00
11/28/2007,01:10,1424.25,1424.75,1424.25,1424.75,34,0,34.00
11/28/2007,01:11,1424.75,1424.75,1424.50,1424.50,4,23,27.00
11/28/2007,01:13,1424.50,1424.50,1424.50,1424.50,0,2,2.00
11/28/2007,01:14,1424.25,1424.25,1424.25,1424.25,0,1,1.00
11/28/2007,01:15,1424.50,1424.75,1424.50,1424.50,8,1,9.00
11/28/2007,01:16,1424.50,1424.50,1424.50,1424.50,0,3,3.00
11/28/2007,01:17,1424.50,1424.50,1424.50,1424.50,0,5,5.00
11/28/2007,01:18,1424.50,1424.50,1424.50,1424.50,0,4,4.00
11/28/2007,01:19,1424.50,1424.75,1424.50,1424.75,15,1,16.00
11/28/2007,01:20,1424.50,1424.50,1424.25,1424.25,0,44,44.00
11/28/2007,01:21,1424.25,1424.25,1424.25,1424.25,0,12,12.00
11/28/2007,01:22,1424.25,1424.75,1423.75,1424.75,65,119,184.00
11/28/2007,01:23,1424.75,1424.75,1424.50,1424.75,21,1,22.00
11/28/2007,01:24,1425.00,1425.25,1424.75,1425.25,48,1,49.00
11/28/2007,01:25,1425.25,1425.50,1425.25,1425.25,95,1,96.00
11/28/2007,01:26,1425.50,1425.75,1425.50,1425.50,16,18,34.00
11/28/2007,01:27,1425.50,1426.00,1425.50,1426.00,28,33,61.00
11/28/2007,01:28,1426.00,1426.25,1425.75,1426.00,39,11,50.00
11/28/2007,01:29,1426.00,1426.00,1425.75,1426.00,1,2,3.00
11/28/2007,01:30,1425.75,1425.75,1425.75,1425.75,0,21,21.00
11/28/2007,01:31,1425.75,1426.00,1425.75,1426.00,6,11,17.00
11/28/2007,01:32,1426.00,1426.00,1426.00,1426.00,1,0,1.00
11/28/2007,01:33,1426.00,1426.00,1426.00,1426.00,1,0,1.00
11/28/2007,01:34,1426.00,1426.25,1426.00,1426.25,11,0,11.00
11/28/2007,01:35,1426.00,1426.75,1426.00,1426.50,59,20,79.00
11/28/2007,01:36,1426.75,1427.00,1426.50,1426.75,41,52,93.00
11/28/2007,01:37,1426.75,1427.25,1426.50,1427.00,114,63,177.00
11/28/2007,01:38,1427.00,1427.00,1426.50,1426.75,34,133,167.00
11/28/2007,01:39,1426.75,1427.00,1426.75,1426.75,3,19,22.00
11/28/2007,01:40,1426.75,1426.75,1426.75,1426.75,0,43,43.00
11/28/2007,01:41,1427.00,1427.00,1426.75,1427.00,5,4,9.00
11/28/2007,01:42,1426.75,1427.00,1426.75,1427.00,10,123,133.00
11/28/2007,01:43,1427.00,1427.00,1426.75,1426.75,1,30,31.00
11/28/2007,01:44,1426.75,1427.00,1426.75,1427.00,2,27,29.00
11/28/2007,01:45,1426.75,1426.75,1426.50,1426.50,0,97,97.00
11/28/2007,01:46,1426.50,1426.50,1426.50,1426.50,0,3,3.00
11/28/2007,01:47,1426.75,1426.75,1426.75,1426.75,50,0,50.00
11/28/2007,01:48,1426.75,1426.75,1426.50,1426.50,2,19,21.00
11/28/2007,01:49,1426.50,1426.75,1426.50,1426.75,43,1,44.00
11/28/2007,01:50,1426.50,1426.75,1426.50,1426.75,1,3,4.00
11/28/2007,01:51,1426.75,1427.50,1426.75,1427.50,298,3,301.00
11/28/2007,01:52,1427.50,1427.75,1427.50,1427.75,41,35,76.00
11/28/2007,01:53,1427.50,1427.50,1427.50,1427.50,0,145,145.00
11/28/2007,01:54,1427.25,1427.75,1427.25,1427.75,134,147,281.00
11/28/2007,01:55,1427.75,1428.00,1427.50,1427.75,127,249,376.00
11/28/2007,01:56,1427.50,1427.75,1427.25,1427.25,29,90,119.00
11/28/2007,01:57,1427.25,1427.50,1427.25,1427.50,25,4,29.00
11/28/2007,01:58,1427.50,1427.75,1427.50,1427.75,78,21,99.00
11/28/2007,01:59,1427.50,1427.50,1427.25,1427.50,60,27,87.00
11/28/2007,02:00,1427.50,1427.50,1427.00,1427.00,6,80,86.00
11/28/2007,02:01,1427.25,1427.25,1426.75,1427.00,41,67,108.00
11/28/2007,02:02,1426.75,1426.75,1426.00,1426.00,0,235,235.00
11/28/2007,02:03,1426.25,1426.25,1425.75,1426.00,90,105,195.00
11/28/2007,02:04,1426.00,1426.25,1426.00,1426.00,17,62,79.00
11/28/2007,02:05,1426.00,1426.25,1426.00,1426.25,30,13,43.00
11/28/2007,02:06,1426.25,1426.25,1425.50,1425.75,79,121,200.00
11/28/2007,02:07,1425.50,1425.75,1425.50,1425.75,38,42,80.00
11/28/2007,02:08,1425.50,1425.50,1425.00,1425.00,31,413,444.00
11/28/2007,02:09,1425.25,1425.50,1425.00,1425.25,22,16,38.00
11/28/2007,02:10,1425.25,1426.00,1425.25,1426.00,158,96,254.00
11/28/2007,02:11,1426.00,1426.00,1426.00,1426.00,8,0,8.00
11/28/2007,02:12,1426.00,1426.50,1426.00,1426.50,104,1,105.00
11/28/2007,02:13,1426.50,1426.50,1426.25,1426.25,5,3,8.00
11/28/2007,02:14,1426.50,1426.75,1426.25,1426.50,274,53,327.00
11/28/2007,02:15,1426.75,1426.75,1426.50,1426.75,16,10,26.00
11/28/2007,02:16,1426.75,1426.75,1426.50,1426.50,11,26,37.00
11/28/2007,02:17,1426.25,1426.25,1425.75,1426.00,11,129,140.00
11/28/2007,02:18,1425.75,1425.75,1425.50,1425.50,29,134,163.00
11/28/2007,02:19,1425.50,1425.50,1425.00,1425.25,57,77,134.00
11/28/2007,02:20,1425.50,1425.50,1424.50,1424.50,10,164,174.00
11/28/2007,02:21,1424.75,1425.50,1424.50,1425.00,155,83,238.00
11/28/2007,02:22,1425.00,1425.25,1424.75,1425.25,221,51,272.00
11/28/2007,02:23,1425.25,1425.75,1425.25,1425.50,66,42,108.00
11/28/2007,02:24,1425.25,1425.75,1425.25,1425.75,50,113,163.00
11/28/2007,02:25,1425.50,1426.00,1425.50,1425.50,31,86,117.00
11/28/2007,02:26,1425.25,1425.50,1425.25,1425.50,7,76,83.00
11/28/2007,02:27,1425.75,1425.75,1425.50,1425.50,77,15,92.00
11/28/2007,02:28,1425.50,1425.50,1425.25,1425.25,0,68,68.00
11/28/2007,02:29,1425.25,1425.25,1425.25,1425.25,0,69,69.00
11/28/2007,02:30,1425.50,1425.50,1425.25,1425.25,50,44,94.00
11/28/2007,02:31,1425.25,1425.25,1425.00,1425.00,14,164,178.00
11/28/2007,02:32,1424.75,1424.75,1424.25,1424.25,0,184,184.00
11/28/2007,02:33,1424.50,1424.75,1424.00,1424.00,141,167,308.00
11/28/2007,02:34,1424.00,1424.25,1423.75,1423.75,39,53,92.00
11/28/2007,02:35,1424.00,1424.25,1423.75,1424.25,64,38,102.00
11/28/2007,02:36,1424.25,1424.50,1424.00,1424.00,110,56,166.00
11/28/2007,02:37,1424.00,1424.00,1423.25,1423.25,42,260,302.00
11/28/2007,02:38,1423.25,1423.50,1423.25,1423.25,1,138,139.00
11/28/2007,02:39,1423.25,1423.25,1422.50,1422.50,19,199,218.00
11/28/2007,02:40,1422.50,1423.50,1422.50,1423.50,128,40,168.00
11/28/2007,02:41,1423.25,1423.25,1422.75,1422.75,27,194,221.00
11/28/2007,02:42,1423.00,1423.50,1422.75,1422.75,442,341,783.00
11/28/2007,02:43,1422.75,1422.75,1422.50,1422.50,0,75,75.00
11/28/2007,02:44,1422.50,1422.75,1422.50,1422.75,124,29,153.00
11/28/2007,02:45,1422.75,1422.75,1422.50,1422.50,40,15,55.00
11/28/2007,02:46,1422.75,1423.00,1422.50,1422.50,27,120,147.00
11/28/2007,02:47,1422.75,1422.75,1422.25,1422.25,29,289,318.00
11/28/2007,02:48,1422.25,1422.50,1422.00,1422.50,277,271,548.00
11/28/2007,02:49,1422.75,1423.00,1422.50,1423.00,163,6,169.00
11/28/2007,02:50,1422.75,1423.00,1422.75,1423.00,18,9,27.00
11/28/2007,02:51,1423.00,1423.00,1422.50,1423.00,57,167,224.00
11/28/2007,02:52,1422.75,1423.00,1422.25,1422.25,101,416,517.00
11/28/2007,02:53,1422.50,1423.00,1422.25,1423.00,238,136,374.00
11/28/2007,02:54,1423.00,1423.00,1423.00,1423.00,61,0,61.00
11/28/2007,02:55,1423.00,1423.50,1422.75,1423.00,150,226,376.00
11/28/2007,02:56,1422.75,1423.00,1422.50,1422.75,101,198,299.00
11/28/2007,02:57,1422.75,1422.75,1422.50,1422.75,94,40,134.00
11/28/2007,02:58,1422.50,1422.50,1422.00,1422.25,76,137,213.00
11/28/2007,02:59,1422.00,1422.50,1422.00,1422.50,134,49,183.00
11/28/2007,03:00,1422.50,1422.50,1422.00,1422.50,208,277,485.00
11/28/2007,03:01,1422.50,1422.50,1422.00,1422.50,21,22,43.00
11/28/2007,03:02,1422.50,1423.00,1422.50,1423.00,122,23,145.00
11/28/2007,03:03,1423.00,1423.75,1423.00,1423.50,304,130,434.00
11/28/2007,03:04,1423.50,1423.75,1422.75,1422.75,3,248,251.00
11/28/2007,03:05,1422.75,1422.75,1422.50,1422.75,1,77,78.00
11/28/2007,03:06,1422.75,1423.25,1422.75,1423.25,138,3,141.00
11/28/2007,03:07,1423.00,1423.25,1423.00,1423.00,67,19,86.00
11/28/2007,03:08,1423.00,1423.50,1422.75,1423.50,15,6,21.00
11/28/2007,03:09,1423.50,1423.75,1423.25,1423.25,193,25,218.00
11/28/2007,03:10,1423.50,1423.50,1422.50,1422.75,4,149,153.00
11/28/2007,03:11,1423.00,1423.00,1422.25,1422.50,15,313,328.00
11/28/2007,03:12,1422.25,1422.50,1422.00,1422.00,22,202,224.00
11/28/2007,03:13,1422.00,1422.00,1421.25,1421.25,129,514,643.00
11/28/2007,03:14,1421.50,1421.50,1420.50,1420.75,77,514,591.00
11/28/2007,03:15,1421.00,1421.75,1421.00,1421.75,283,13,296.00
11/28/2007,03:16,1421.50,1421.50,1421.25,1421.25,41,8,49.00
11/28/2007,03:17,1421.50,1421.50,1421.25,1421.50,85,8,93.00
11/28/2007,03:18,1421.75,1421.75,1421.00,1421.00,133,156,289.00
11/28/2007,03:19,1421.00,1421.25,1420.75,1421.00,43,93,136.00
11/28/2007,03:20,1421.00,1421.75,1421.00,1421.50,182,55,237.00
11/28/2007,03:21,1421.50,1422.50,1421.50,1422.25,322,50,372.00
11/28/2007,03:22,1422.50,1422.50,1421.25,1421.25,10,251,261.00
11/28/2007,03:23,1421.25,1421.75,1421.25,1421.50,59,20,79.00
11/28/2007,03:24,1421.25,1421.25,1420.50,1420.75,78,319,397.00
11/28/2007,03:25,1420.75,1421.25,1420.75,1421.25,218,4,222.00
11/28/2007,03:26,1421.25,1421.75,1421.25,1421.50,176,44,220.00
11/28/2007,03:27,1421.50,1421.50,1421.00,1421.00,22,162,184.00
11/28/2007,03:28,1421.25,1421.75,1421.25,1421.75,56,0,56.00
11/28/2007,03:29,1421.75,1422.00,1421.50,1422.00,263,211,474.00
11/28/2007,03:30,1422.00,1422.00,1421.75,1422.00,31,40,71.00
11/28/2007,03:31,1421.75,1422.00,1421.50,1421.50,84,287,371.00
11/28/2007,03:32,1421.25,1421.50,1421.25,1421.25,157,33,190.00
11/28/2007,03:33,1421.25,1421.50,1421.25,1421.50,64,2,66.00
11/28/2007,03:34,1421.50,1421.75,1421.25,1421.75,114,12,126.00
11/28/2007,03:35,1421.75,1421.75,1421.25,1421.25,56,82,138.00
11/28/2007,03:36,1421.25,1421.50,1421.00,1421.25,84,58,142.00
11/28/2007,03:37,1421.00,1421.25,1420.50,1420.75,85,162,247.00
11/28/2007,03:38,1421.00,1421.00,1420.75,1420.75,16,59,75.00
11/28/2007,03:39,1420.75,1421.50,1420.75,1421.00,407,178,585.00
11/28/2007,03:40,1421.00,1421.25,1421.00,1421.25,19,69,88.00
11/28/2007,03:41,1421.00,1421.50,1421.00,1421.50,102,18,120.00
11/28/2007,03:42,1421.50,1421.75,1421.25,1421.25,130,274,404.00
11/28/2007,03:43,1421.25,1421.75,1421.25,1421.50,103,40,143.00
11/28/2007,03:44,1421.50,1421.75,1421.50,1421.75,1,227,228.00
11/28/2007,03:45,1421.50,1421.75,1421.50,1421.75,5,39,44.00
11/28/2007,03:46,1421.75,1421.75,1421.50,1421.50,8,4,12.00
11/28/2007,03:47,1421.50,1421.50,1421.50,1421.50,0,40,40.00
11/28/2007,03:48,1421.50,1421.50,1421.50,1421.50,0,512,512.00
11/28/2007,03:49,1421.50,1421.50,1421.50,1421.50,0,209,209.00
11/28/2007,03:50,1421.75,1421.75,1421.75,1421.75,3,0,3.00
11/28/2007,03:51,1421.50,1421.75,1421.50,1421.75,1,11,12.00
11/28/2007,03:52,1421.50,1421.75,1421.50,1421.75,14,83,97.00
11/28/2007,03:53,1421.75,1422.75,1421.75,1422.50,485,27,512.00
11/28/2007,03:54,1422.75,1422.75,1422.50,1422.50,1,33,34.00
11/28/2007,03:55,1422.50,1422.75,1422.50,1422.75,35,27,62.00
11/28/2007,03:56,1422.50,1423.50,1422.50,1423.50,350,52,402.00
11/28/2007,03:57,1423.50,1423.50,1423.25,1423.50,81,202,283.00
11/28/2007,03:58,1423.50,1424.00,1423.25,1423.50,178,199,377.00
11/28/2007,03:59,1423.25,1423.50,1423.25,1423.25,28,133,161.00
11/28/2007,04:00,1423.50,1423.50,1423.25,1423.25,55,35,90.00
11/28/2007,04:01,1423.25,1423.75,1423.25,1423.25,171,436,607.00
11/28/2007,04:02,1423.25,1423.50,1422.75,1422.75,39,158,197.00
11/28/2007,04:03,1422.50,1423.00,1422.50,1423.00,58,31,89.00
11/28/2007,04:04,1422.75,1423.00,1422.75,1422.75,1,127,128.00
11/28/2007,04:05,1422.75,1423.00,1422.75,1423.00,162,29,191.00
11/28/2007,04:06,1422.75,1423.25,1422.75,1423.25,58,2,60.00
11/28/2007,04:07,1423.00,1423.25,1422.50,1423.00,46,261,307.00
11/28/2007,04:08,1423.00,1423.00,1422.75,1422.75,3,34,37.00
11/28/2007,04:09,1422.75,1422.75,1422.75,1422.75,0,83,83.00
11/28/2007,04:10,1422.75,1423.25,1422.75,1423.25,74,2,76.00
11/28/2007,04:11,1423.25,1423.75,1423.25,1423.75,392,23,415.00
11/28/2007,04:12,1423.50,1424.25,1423.50,1424.25,423,22,445.00
11/28/2007,04:13,1424.25,1425.00,1424.25,1424.50,399,40,439.00
11/28/2007,04:14,1424.50,1425.00,1424.25,1424.75,149,23,172.00
11/28/2007,04:15,1424.75,1425.00,1424.75,1425.00,185,2,187.00
11/28/2007,04:16,1425.00,1425.50,1424.75,1425.25,443,47,490.00
11/28/2007,04:17,1425.00,1425.25,1425.00,1425.00,180,293,473.00
11/28/2007,04:18,1425.00,1425.25,1424.50,1424.75,243,475,718.00
11/28/2007,04:19,1424.50,1425.25,1424.50,1425.00,602,109,711.00
11/28/2007,04:20,1425.00,1425.75,1425.00,1425.50,365,59,424.00
11/28/2007,04:21,1425.50,1426.25,1425.50,1426.00,259,441,700.00
11/28/2007,04:22,1426.00,1426.25,1426.00,1426.00,24,194,218.00
11/28/2007,04:23,1426.00,1426.25,1425.75,1426.00,20,235,255.00
11/28/2007,04:24,1425.75,1426.25,1425.25,1426.25,222,125,347.00
11/28/2007,04:25,1426.25,1427.00,1425.75,1427.00,406,28,434.00
11/28/2007,04:26,1426.75,1426.75,1425.75,1426.00,81,243,324.00
11/28/2007,04:27,1426.25,1426.50,1426.00,1426.00,16,40,56.00
11/28/2007,04:28,1426.00,1426.00,1425.25,1425.25,3,219,222.00
11/28/2007,04:29,1425.25,1425.50,1425.00,1425.50,173,32,205.00
11/28/2007,04:30,1425.25,1425.75,1425.25,1425.50,111,127,238.00
11/28/2007,04:31,1425.75,1425.75,1425.25,1425.25,2,44,46.00
11/28/2007,04:32,1425.25,1425.25,1425.00,1425.00,10,65,75.00
11/28/2007,04:33,1424.75,1425.00,1424.75,1424.75,88,77,165.00
11/28/2007,04:34,1424.75,1425.25,1424.75,1425.25,131,68,199.00
11/28/2007,04:35,1425.25,1425.50,1424.75,1425.00,7,76,83.00
11/28/2007,04:36,1425.00,1425.00,1424.50,1425.00,97,100,197.00
11/28/2007,04:37,1425.00,1425.00,1424.25,1424.25,95,263,358.00
11/28/2007,04:38,1424.25,1424.25,1424.25,1424.25,0,6,6.00
11/28/2007,04:39,1424.50,1424.50,1424.00,1424.00,7,104,111.00
11/28/2007,04:40,1424.00,1424.25,1424.00,1424.00,26,22,48.00
11/28/2007,04:41,1424.25,1424.50,1424.25,1424.50,157,0,157.00
11/28/2007,04:42,1424.50,1424.50,1424.00,1424.25,64,231,295.00
11/28/2007,04:43,1424.25,1424.25,1424.00,1424.00,122,219,341.00
11/28/2007,04:44,1424.00,1424.00,1424.00,1424.00,0,72,72.00
11/28/2007,04:45,1424.00,1424.00,1423.75,1424.00,85,70,155.00
11/28/2007,04:46,1424.25,1424.25,1424.25,1424.25,14,0,14.00
11/28/2007,04:47,1424.25,1424.50,1424.25,1424.50,115,5,120.00
11/28/2007,04:48,1424.50,1424.75,1424.25,1424.75,138,306,444.00
11/28/2007,04:49,1424.50,1425.00,1424.50,1425.00,126,294,420.00
11/28/2007,04:50,1425.00,1425.00,1424.75,1424.75,166,137,303.00
11/28/2007,04:51,1424.75,1425.50,1424.75,1425.50,382,558,940.00
11/28/2007,04:52,1425.25,1425.75,1425.00,1425.50,694,315,1009.00
11/28/2007,04:53,1425.50,1426.25,1425.25,1426.25,423,80,503.00
11/28/2007,04:54,1426.25,1426.25,1425.50,1425.50,72,161,233.00
11/28/2007,04:55,1425.25,1425.50,1425.25,1425.50,88,89,177.00
11/28/2007,04:56,1425.50,1425.75,1425.50,1425.50,116,153,269.00
11/28/2007,04:57,1425.25,1425.75,1425.25,1425.50,35,216,251.00
11/28/2007,04:58,1425.50,1425.50,1425.25,1425.50,151,59,210.00
11/28/2007,04:59,1425.50,1426.00,1425.50,1425.75,226,32,258.00
11/28/2007,05:00,1425.75,1426.25,1425.75,1426.00,249,120,369.00
11/28/2007,05:01,1425.75,1426.50,1425.75,1426.00,152,52,204.00
11/28/2007,05:02,1426.25,1427.25,1426.25,1427.00,518,55,573.00
11/28/2007,05:03,1427.25,1427.75,1427.00,1427.25,344,137,481.00
11/28/2007,05:04,1427.00,1427.25,1426.75,1427.00,154,102,256.00
11/28/2007,05:05,1427.00,1427.00,1427.00,1427.00,81,0,81.00
11/28/2007,05:06,1427.00,1427.00,1426.50,1426.50,52,39,91.00
11/28/2007,05:07,1426.75,1426.75,1426.25,1426.75,45,107,152.00
11/28/2007,05:08,1426.75,1427.75,1426.75,1427.50,480,182,662.00
11/28/2007,05:09,1427.75,1427.75,1427.25,1427.75,141,174,315.00
11/28/2007,05:10,1427.75,1428.50,1427.75,1427.75,529,289,818.00
11/28/2007,05:11,1428.00,1428.25,1427.75,1428.00,58,56,114.00
11/28/2007,05:12,1427.75,1428.50,1427.75,1427.75,137,304,441.00
11/28/2007,05:13,1428.00,1428.00,1427.75,1428.00,273,56,329.00
11/28/2007,05:14,1428.00,1428.25,1428.00,1428.25,393,0,393.00
11/28/2007,05:15,1428.00,1428.25,1428.00,1428.25,2,37,39.00
11/28/2007,05:16,1428.00,1428.25,1427.00,1427.00,73,329,402.00
11/28/2007,05:17,1427.00,1427.75,1427.00,1427.50,190,118,308.00
11/28/2007,05:18,1427.50,1427.75,1427.25,1427.25,5,74,79.00
11/28/2007,05:19,1427.25,1427.50,1427.25,1427.50,18,78,96.00
11/28/2007,05:20,1427.50,1427.50,1427.50,1427.50,26,0,26.00
11/28/2007,05:21,1427.50,1427.75,1427.50,1427.75,87,0,87.00
11/28/2007,05:22,1427.50,1427.50,1427.00,1427.00,12,441,453.00
11/28/2007,05:23,1427.25,1427.75,1427.00,1427.50,154,188,342.00
11/28/2007,05:24,1427.50,1427.75,1427.50,1427.50,36,102,138.00
11/28/2007,05:25,1427.50,1427.50,1426.75,1426.75,0,280,280.00
11/28/2007,05:26,1427.00,1427.00,1426.75,1427.00,63,60,123.00
11/28/2007,05:27,1426.75,1427.25,1426.75,1427.25,186,1,187.00
11/28/2007,05:28,1427.25,1427.50,1427.25,1427.50,343,0,343.00
11/28/2007,05:29,1427.25,1427.50,1427.25,1427.50,132,1,133.00
11/28/2007,05:30,1427.50,1428.25,1427.50,1428.00,205,108,313.00
11/28/2007,05:31,1427.75,1428.25,1427.75,1428.25,51,5,56.00
11/28/2007,05:32,1428.00,1428.50,1428.00,1428.50,231,29,260.00
11/28/2007,05:33,1428.50,1428.75,1428.25,1428.75,305,42,347.00
11/28/2007,05:34,1428.75,1429.00,1428.50,1428.75,368,84,452.00
11/28/2007,05:35,1429.00,1429.75,1429.00,1429.75,467,85,552.00
11/28/2007,05:36,1429.75,1430.50,1429.50,1430.00,929,409,1338.00
11/28/2007,05:37,1430.00,1430.25,1429.50,1429.50,95,241,336.00
11/28/2007,05:38,1429.50,1430.00,1429.50,1429.75,140,6,146.00
11/28/2007,05:39,1430.00,1430.50,1430.00,1430.25,259,19,278.00
11/28/2007,05:40,1430.50,1431.25,1430.50,1431.00,1100,469,1569.00
11/28/2007,05:41,1431.00,1431.25,1430.50,1430.50,70,366,436.00
11/28/2007,05:42,1430.50,1430.50,1430.25,1430.50,5,88,93.00
11/28/2007,05:43,1430.25,1430.75,1430.25,1430.75,365,40,405.00
11/28/2007,05:44,1430.75,1430.75,1430.50,1430.75,156,2,158.00
11/28/2007,05:45,1430.75,1431.25,1430.75,1431.25,537,32,569.00
11/28/2007,05:46,1431.25,1431.25,1431.00,1431.00,70,82,152.00
11/28/2007,05:47,1431.00,1431.25,1431.00,1431.00,100,140,240.00
11/28/2007,05:48,1431.00,1431.25,1431.00,1431.00,103,349,452.00
11/28/2007,05:49,1431.00,1431.50,1431.00,1431.25,745,177,922.00
11/28/2007,05:50,1431.25,1431.50,1431.25,1431.50,11,141,152.00
11/28/2007,05:51,1431.25,1431.25,1430.50,1430.75,276,680,956.00
11/28/2007,05:52,1430.75,1431.00,1430.50,1431.00,391,65,456.00
11/28/2007,05:53,1431.00,1431.00,1430.50,1430.50,31,184,215.00
11/28/2007,05:54,1430.50,1430.75,1430.50,1430.75,6,99,105.00
11/28/2007,05:55,1430.75,1430.75,1430.25,1430.50,16,223,239.00
11/28/2007,05:56,1430.25,1430.50,1430.25,1430.25,6,86,92.00
11/28/2007,05:57,1430.25,1430.50,1430.25,1430.25,6,140,146.00
11/28/2007,05:58,1430.25,1431.00,1430.25,1430.75,632,125,757.00
11/28/2007,05:59,1430.50,1430.50,1430.50,1430.50,0,195,195.00
11/28/2007,06:00,1430.50,1430.75,1430.25,1430.50,216,142,358.00
11/28/2007,06:01,1430.75,1430.75,1430.25,1430.50,296,220,516.00
11/28/2007,06:02,1430.50,1431.25,1430.25,1430.50,565,193,758.00
11/28/2007,06:03,1430.25,1430.75,1430.25,1430.50,131,19,150.00
11/28/2007,06:04,1430.50,1430.75,1430.50,1430.50,11,36,47.00
11/28/2007,06:05,1430.75,1431.00,1430.50,1431.00,325,6,331.00
11/28/2007,06:06,1431.00,1431.50,1431.00,1431.50,350,40,390.00
11/28/2007,06:07,1431.50,1431.50,1431.00,1431.00,58,195,253.00
11/28/2007,06:08,1431.25,1431.25,1430.75,1431.00,84,33,117.00
11/28/2007,06:09,1431.25,1431.25,1431.00,1431.00,13,60,73.00
11/28/2007,06:10,1431.00,1431.00,1430.75,1430.75,54,275,329.00
11/28/2007,06:11,1430.50,1430.75,1430.25,1430.75,173,226,399.00
11/28/2007,06:12,1431.00,1431.25,1431.00,1431.25,215,12,227.00
11/28/2007,06:13,1431.25,1431.50,1431.00,1431.25,65,40,105.00
11/28/2007,06:14,1431.25,1431.50,1431.25,1431.50,115,0,115.00
11/28/2007,06:15,1431.25,1431.75,1431.25,1431.50,429,64,493.00
11/28/2007,06:16,1431.50,1432.25,1431.50,1432.25,660,14,674.00
11/28/2007,06:17,1432.25,1432.75,1432.00,1432.50,831,570,1401.00
11/28/2007,06:18,1432.50,1432.75,1432.25,1432.50,774,614,1388.00
11/28/2007,06:19,1432.50,1432.75,1432.25,1432.50,305,29,334.00
11/28/2007,06:20,1432.75,1433.50,1432.75,1433.50,1528,238,1766.00
11/28/2007,06:21,1433.50,1434.50,1433.50,1434.00,1826,539,2365.00
11/28/2007,06:22,1434.00,1434.50,1434.00,1434.25,233,278,511.00
11/28/2007,06:23,1434.25,1434.50,1434.00,1434.25,286,237,523.00
11/28/2007,06:24,1434.25,1434.75,1434.25,1434.50,302,228,530.00
11/28/2007,06:25,1434.50,1434.50,1434.25,1434.50,251,22,273.00
11/28/2007,06:26,1434.50,1435.00,1434.25,1435.00,951,319,1270.00
11/28/2007,06:27,1435.00,1435.50,1434.75,1434.75,1056,834,1890.00
11/28/2007,06:28,1435.00,1436.50,1434.75,1435.75,3366,882,4248.00
11/28/2007,06:29,1435.50,1437.25,1435.25,1437.00,2016,1497,3513.00
11/28/2007,06:30,1437.00,1437.25,1436.25,1436.75,676,864,1540.00
11/28/2007,06:31,1437.00,1437.00,1436.25,1436.50,171,971,1142.00
11/28/2007,06:32,1436.25,1436.50,1436.00,1436.25,355,652,1007.00
11/28/2007,06:33,1436.25,1436.25,1435.75,1435.75,358,562,920.00
11/28/2007,06:34,1436.00,1436.00,1435.50,1436.00,253,559,812.00
11/28/2007,06:35,1435.75,1436.25,1435.75,1436.00,178,32,210.00
11/28/2007,06:36,1436.00,1436.50,1435.25,1435.50,530,453,983.00
11/28/2007,06:37,1435.50,1435.75,1435.25,1435.25,709,691,1400.00
11/28/2007,06:38,1435.50,1435.75,1435.25,1435.75,80,275,355.00
11/28/2007,06:39,1435.75,1436.25,1435.75,1436.00,923,438,1361.00
11/28/2007,06:40,1436.00,1436.00,1435.50,1435.75,78,469,547.00
11/28/2007,06:41,1435.75,1436.25,1435.50,1435.75,360,250,610.00
11/28/2007,06:42,1435.75,1436.00,1435.75,1435.75,209,284,493.00
11/28/2007,06:43,1435.75,1436.00,1435.75,1435.75,1,321,322.00
11/28/2007,06:44,1435.75,1436.25,1435.50,1436.00,148,263,411.00
11/28/2007,06:45,1436.00,1436.25,1435.75,1435.75,31,238,269.00
11/28/2007,06:46,1435.75,1436.75,1435.75,1436.50,300,287,587.00
11/28/2007,06:47,1436.25,1436.50,1436.00,1436.25,109,109,218.00
11/28/2007,06:48,1436.50,1437.00,1436.25,1436.75,287,229,516.00
11/28/2007,06:49,1436.75,1437.25,1436.50,1436.50,790,536,1326.00
11/28/2007,06:50,1436.50,1437.25,1436.50,1436.75,676,289,965.00
11/28/2007,06:51,1437.00,1437.00,1436.75,1437.00,543,79,622.00
11/28/2007,06:52,1437.25,1437.25,1437.00,1437.00,114,352,466.00
11/28/2007,06:53,1437.00,1437.00,1436.75,1436.75,30,201,231.00
11/28/2007,06:54,1436.75,1437.00,1436.50,1436.50,4,251,255.00
11/28/2007,06:55,1436.50,1436.75,1436.25,1436.50,321,313,634.00
11/28/2007,06:56,1436.25,1436.25,1436.00,1436.00,184,227,411.00
11/28/2007,06:57,1436.25,1436.25,1435.75,1436.00,414,412,826.00
11/28/2007,06:58,1436.00,1436.50,1435.75,1436.00,515,1136,1651.00
11/28/2007,06:59,1436.00,1436.25,1435.75,1436.00,55,313,368.00
11/28/2007,07:00,1436.00,1436.25,1435.25,1435.50,240,720,960.00
11/28/2007,07:01,1435.25,1437.00,1435.25,1436.75,1592,729,2321.00
11/28/2007,07:02,1436.75,1440.00,1436.75,1439.75,6115,1610,7725.00
11/28/2007,07:03,1439.75,1441.75,1439.50,1440.50,5150,1973,7123.00
11/28/2007,07:04,1440.75,1440.75,1439.75,1440.00,920,1511,2431.00
11/28/2007,07:05,1440.25,1441.00,1439.75,1439.75,1140,1211,2351.00
11/28/2007,07:06,1439.75,1440.00,1439.25,1439.75,809,1630,2439.00
11/28/2007,07:07,1439.75,1440.00,1439.25,1439.50,566,633,1199.00
11/28/2007,07:08,1439.50,1440.75,1439.50,1439.75,1297,524,1821.00
11/28/2007,07:09,1440.00,1440.50,1439.75,1440.50,945,522,1467.00
11/28/2007,07:10,1440.25,1440.50,1439.25,1439.75,338,695,1033.00
11/28/2007,07:11,1439.75,1439.75,1439.25,1439.25,207,337,544.00
11/28/2007,07:12,1439.50,1440.50,1439.00,1440.50,953,399,1352.00
11/28/2007,07:13,1440.25,1440.50,1439.75,1440.25,716,432,1148.00
11/28/2007,07:14,1440.25,1440.25,1439.75,1439.75,182,305,487.00
11/28/2007,07:15,1440.00,1440.25,1439.00,1439.00,110,1160,1270.00
11/28/2007,07:16,1439.00,1439.25,1438.75,1439.00,470,783,1253.00
11/28/2007,07:17,1439.25,1440.00,1439.25,1439.50,276,290,566.00
11/28/2007,07:18,1439.50,1439.75,1439.25,1439.50,70,228,298.00
11/28/2007,07:19,1439.25,1439.75,1439.00,1439.50,104,184,288.00
11/28/2007,07:20,1439.50,1440.00,1439.50,1439.75,512,367,879.00
11/28/2007,07:21,1439.75,1440.25,1439.75,1440.00,441,279,720.00
11/28/2007,07:22,1440.00,1440.00,1439.00,1439.25,116,420,536.00
11/28/2007,07:23,1439.25,1439.25,1438.75,1438.75,318,424,742.00
11/28/2007,07:24,1439.00,1439.25,1438.75,1438.75,169,214,383.00
11/28/2007,07:25,1438.75,1438.75,1438.25,1438.75,302,422,724.00
11/28/2007,07:26,1438.75,1438.75,1438.25,1438.75,466,881,1347.00
11/28/2007,07:27,1438.75,1439.25,1438.75,1439.25,377,123,500.00
11/28/2007,07:28,1439.00,1439.50,1439.00,1439.00,194,175,369.00
11/28/2007,07:29,1439.25,1439.50,1439.00,1439.50,257,344,601.00
11/28/2007,07:30,1439.50,1439.75,1438.25,1438.50,518,1047,1565.00
11/28/2007,07:31,1438.75,1439.00,1438.00,1438.75,925,1201,2126.00
11/28/2007,07:32,1438.75,1439.50,1438.00,1439.00,1471,776,2247.00
11/28/2007,07:33,1439.00,1439.25,1438.50,1439.25,771,838,1609.00
11/28/2007,07:34,1439.25,1442.00,1439.00,1440.50,3808,2197,6005.00
11/28/2007,07:35,1440.50,1440.75,1439.50,1440.25,958,1741,2699.00
11/28/2007,07:36,1440.25,1440.50,1440.00,1440.50,482,373,855.00
11/28/2007,07:37,1440.50,1441.00,1440.00,1440.25,242,834,1076.00
11/28/2007,07:38,1440.25,1440.25,1439.75,1439.75,246,585,831.00
11/28/2007,07:39,1440.00,1441.25,1439.75,1440.75,993,334,1327.00
11/28/2007,07:40,1440.75,1441.25,1440.00,1440.50,344,562,906.00
11/28/2007,07:41,1440.25,1441.50,1440.25,1441.50,1041,142,1183.00
11/28/2007,07:42,1441.50,1441.75,1440.00,1440.75,941,1097,2038.00
11/28/2007,07:43,1440.75,1441.00,1440.50,1440.50,299,464,763.00
11/28/2007,07:44,1440.50,1440.50,1439.50,1440.25,595,1522,2117.00
11/28/2007,07:45,1440.50,1440.75,1440.00,1440.75,579,363,942.00
11/28/2007,07:46,1440.50,1442.50,1440.25,1442.25,2305,996,3301.00
11/28/2007,07:47,1442.25,1443.50,1442.00,1443.25,4553,1642,6195.00
11/28/2007,07:48,1443.00,1444.00,1442.75,1442.75,1368,1163,2531.00
11/28/2007,07:49,1442.75,1442.75,1442.50,1442.75,442,704,1146.00
11/28/2007,07:50,1442.50,1443.00,1442.25,1442.50,646,552,1198.00
11/28/2007,07:51,1442.50,1443.00,1442.25,1442.75,1007,390,1397.00
11/28/2007,07:52,1442.75,1442.75,1442.25,1442.50,158,713,871.00
11/28/2007,07:53,1442.50,1443.50,1442.50,1443.25,1300,508,1808.00
11/28/2007,07:54,1443.00,1443.25,1442.50,1442.50,186,869,1055.00
11/28/2007,07:55,1442.50,1442.75,1442.00,1442.25,142,681,823.00
11/28/2007,07:56,1442.25,1442.50,1441.75,1442.00,282,325,607.00
11/28/2007,07:57,1442.00,1442.25,1441.75,1441.75,177,436,613.00
11/28/2007,07:58,1442.00,1442.75,1441.50,1442.75,794,445,1239.00
11/28/2007,07:59,1442.75,1443.00,1442.25,1442.75,526,342,868.00
11/28/2007,08:00,1443.00,1443.25,1442.50,1442.75,416,313,729.00
11/28/2007,08:01,1442.75,1442.75,1442.00,1442.25,27,350,377.00
11/28/2007,08:02,1442.25,1442.50,1442.00,1442.00,215,168,383.00
11/28/2007,08:03,1442.25,1442.25,1441.75,1441.75,145,287,432.00
11/28/2007,08:04,1441.75,1442.00,1441.50,1442.00,543,351,894.00
11/28/2007,08:05,1442.00,1442.00,1441.00,1441.25,229,1027,1256.00
11/28/2007,08:06,1441.25,1441.50,1440.75,1440.75,315,1480,1795.00
11/28/2007,08:07,1441.00,1441.25,1440.50,1440.50,276,1173,1449.00
11/28/2007,08:08,1440.50,1440.75,1439.50,1440.75,1229,1790,3019.00
11/28/2007,08:09,1440.75,1441.00,1440.50,1440.75,223,125,348.00
11/28/2007,08:10,1441.00,1441.25,1440.75,1441.00,175,159,334.00
11/28/2007,08:11,1441.00,1441.00,1440.50,1440.75,153,317,470.00
11/28/2007,08:12,1441.00,1441.00,1440.50,1440.75,139,107,246.00
11/28/2007,08:13,1440.75,1441.00,1440.25,1440.25,774,446,1220.00
11/28/2007,08:14,1440.25,1440.75,1440.00,1440.75,565,967,1532.00
11/28/2007,08:15,1440.50,1441.25,1440.50,1441.25,657,17,674.00
11/28/2007,08:16,1441.00,1441.50,1440.25,1440.25,244,363,607.00
11/28/2007,08:17,1440.25,1440.75,1440.25,1440.50,144,417,561.00
11/28/2007,08:18,1440.50,1440.75,1440.25,1440.50,218,160,378.00
11/28/2007,08:19,1440.50,1440.75,1440.25,1440.75,277,43,320.00
11/28/2007,08:20,1440.75,1441.00,1440.50,1440.75,125,179,304.00
11/28/2007,08:21,1440.75,1441.00,1440.50,1440.75,97,74,171.00
11/28/2007,08:22,1441.00,1441.00,1440.25,1441.00,227,410,637.00
11/28/2007,08:23,1440.75,1441.00,1440.50,1440.50,32,236,268.00
11/28/2007,08:24,1440.75,1441.00,1440.50,1441.00,93,21,114.00
11/28/2007,08:25,1441.00,1441.25,1440.75,1441.00,204,61,265.00
11/28/2007,08:26,1441.00,1441.25,1440.75,1441.25,186,164,350.00
11/28/2007,08:27,1441.00,1441.50,1441.00,1441.50,218,88,306.00
11/28/2007,08:28,1441.50,1441.75,1441.50,1441.75,638,220,858.00
11/28/2007,08:29,1441.75,1442.25,1441.50,1442.00,387,71,458.00
11/28/2007,08:30,1442.00,1442.00,1441.00,1441.75,891,1134,2025.00
11/28/2007,08:31,1441.50,1443.00,1441.00,1442.50,6475,5482,11957.00
11/28/2007,08:32,1442.75,1443.50,1442.25,1443.00,5070,4280,9350.00
11/28/2007,08:33,1442.75,1444.50,1442.50,1443.75,6840,4408,11248.00
11/28/2007,08:34,1443.50,1444.50,1443.50,1444.00,5146,4474,9620.00
11/28/2007,08:35,1444.00,1445.50,1444.00,1445.00,7097,6319,13416.00
11/28/2007,08:36,1445.00,1445.75,1444.75,1445.25,5614,4405,10019.00
11/28/2007,08:37,1445.50,1446.50,1445.25,1445.75,6820,5727,12547.00
11/28/2007,08:38,1445.75,1446.25,1445.25,1445.50,5118,4322,9440.00
11/28/2007,08:39,1445.50,1445.50,1444.75,1445.25,1653,3157,4810.00
11/28/2007,08:40,1445.25,1446.75,1445.25,1445.75,5326,2803,8129.00
11/28/2007,08:41,1445.75,1446.00,1444.50,1444.75,4149,5041,9190.00
11/28/2007,08:42,1445.00,1445.50,1444.50,1445.25,2581,1758,4339.00
11/28/2007,08:43,1445.25,1445.75,1444.50,1444.75,2356,3176,5532.00
11/28/2007,08:44,1444.75,1445.00,1444.00,1444.75,2693,2763,5456.00
11/28/2007,08:45,1444.75,1445.25,1444.25,1445.00,1684,1916,3600.00
11/28/2007,08:46,1445.25,1445.25,1444.25,1444.75,1584,2760,4344.00
11/28/2007,08:47,1444.75,1445.50,1444.75,1445.00,2079,2361,4440.00
11/28/2007,08:48,1445.25,1447.75,1445.25,1447.75,8774,3012,11786.00
11/28/2007,08:49,1447.75,1449.50,1447.75,1449.25,12560,6979,19539.00
11/28/2007,08:50,1449.25,1449.75,1448.75,1448.75,6032,7331,13363.00
11/28/2007,08:51,1448.75,1449.00,1448.25,1448.75,1935,2501,4436.00
11/28/2007,08:52,1448.75,1450.50,1448.50,1449.50,7953,6975,14928.00
11/28/2007,08:53,1449.50,1449.75,1449.00,1449.00,1560,3824,5384.00
11/28/2007,08:54,1449.00,1451.25,1449.00,1450.25,10967,5290,16257.00
11/28/2007,08:55,1450.25,1450.75,1449.50,1450.25,3929,4220,8149.00
11/28/2007,08:56,1450.25,1450.50,1449.50,1450.25,2685,1848,4533.00
11/28/2007,08:57,1450.25,1451.75,1450.00,1451.25,5953,2841,8794.00
11/28/2007,08:58,1451.25,1451.50,1450.50,1451.50,1609,3031,4640.00
11/28/2007,08:59,1451.50,1452.00,1451.00,1451.50,4302,2912,7214.00
11/28/2007,09:00,1451.50,1452.25,1451.25,1451.25,4058,2994,7052.00
11/28/2007,09:01,1451.50,1451.75,1449.00,1450.50,5983,9686,15669.00
11/28/2007,09:02,1450.25,1452.75,1450.00,1451.00,6787,7110,13897.00
11/28/2007,09:03,1451.00,1451.50,1450.50,1450.50,2369,3587,5956.00
11/28/2007,09:04,1450.50,1451.25,1449.25,1449.50,2945,4740,7685.00
11/28/2007,09:05,1449.50,1450.50,1449.25,1449.75,2956,3812,6768.00
11/28/2007,09:06,1449.75,1450.00,1448.50,1449.50,4037,9505,13542.00
11/28/2007,09:07,1449.25,1451.00,1449.25,1451.00,3717,1665,5382.00
11/28/2007,09:08,1451.00,1451.25,1450.50,1450.75,4072,4307,8379.00
11/28/2007,09:09,1450.75,1450.75,1449.50,1449.75,3288,2715,6003.00
11/28/2007,09:10,1449.75,1450.00,1448.50,1448.75,1183,4101,5284.00
11/28/2007,09:11,1448.50,1449.75,1448.50,1449.25,3540,1791,5331.00
11/28/2007,09:12,1449.00,1450.25,1448.50,1449.25,2203,2354,4557.00
11/28/2007,09:13,1449.25,1449.50,1448.25,1449.25,3011,3728,6739.00
11/28/2007,09:14,1449.50,1449.50,1447.50,1448.25,2109,5539,7648.00
11/28/2007,09:15,1448.50,1449.00,1448.00,1449.00,2992,1874,4866.00
11/28/2007,09:16,1449.00,1450.25,1448.00,1449.75,3767,3035,6802.00
11/28/2007,09:17,1449.75,1450.50,1449.50,1449.75,2145,1981,4126.00
11/28/2007,09:18,1449.75,1451.25,1449.75,1450.50,4442,3018,7460.00
11/28/2007,09:19,1450.75,1451.50,1449.75,1450.50,4300,3349,7649.00
11/28/2007,09:20,1450.50,1451.00,1450.25,1450.75,1180,1158,2338.00
11/28/2007,09:21,1450.75,1452.00,1450.50,1451.75,3532,1114,4646.00
11/28/2007,09:22,1451.50,1453.50,1451.50,1453.00,10450,5485,15935.00
11/28/2007,09:23,1453.00,1453.25,1452.50,1452.75,2128,3329,5457.00
11/28/2007,09:24,1452.75,1453.00,1452.25,1453.00,1256,2389,3645.00
11/28/2007,09:25,1453.00,1453.75,1452.25,1452.50,3763,2851,6614.00
11/28/2007,09:26,1452.75,1453.25,1452.25,1453.00,2033,1214,3247.00
11/28/2007,09:27,1453.00,1453.25,1452.25,1452.50,970,1424,2394.00
11/28/2007,09:28,1452.50,1453.50,1452.25,1453.00,2414,716,3130.00
11/28/2007,09:29,1453.25,1453.75,1452.50,1453.50,2856,3993,6849.00
11/28/2007,09:30,1453.50,1454.50,1453.25,1454.50,10179,4876,15055.00
11/28/2007,09:31,1454.25,1455.50,1454.00,1455.00,10995,6907,17902.00
11/28/2007,09:32,1455.00,1455.25,1454.50,1455.00,2633,3429,6062.00
11/28/2007,09:33,1455.00,1455.75,1454.75,1455.50,7661,3484,11145.00
11/28/2007,09:34,1455.50,1455.75,1454.25,1454.50,3478,5203,8681.00
11/28/2007,09:35,1454.75,1455.00,1454.25,1454.75,2417,1787,4204.00
11/28/2007,09:36,1454.75,1455.00,1454.25,1454.50,3202,2508,5710.00
11/28/2007,09:37,1454.50,1455.50,1454.25,1454.75,2920,3756,6676.00
11/28/2007,09:38,1455.00,1456.25,1454.75,1455.75,8852,2222,11074.00
11/28/2007,09:39,1455.75,1456.75,1455.00,1456.50,5503,4501,10004.00
11/28/2007,09:40,1456.50,1457.00,1455.75,1456.50,8438,5917,14355.00
11/28/2007,09:41,1456.50,1459.75,1456.50,1459.50,17482,8169,25651.00
11/28/2007,09:42,1459.25,1459.50,1458.00,1458.50,4522,8461,12983.00
11/28/2007,09:43,1458.50,1461.50,1458.25,1461.00,14302,9122,23424.00
11/28/2007,09:44,1461.00,1461.25,1460.25,1460.25,5694,7872,13566.00
11/28/2007,09:45,1460.25,1460.75,1459.75,1460.00,2011,4204,6215.00
11/28/2007,09:46,1460.00,1461.25,1459.25,1461.00,8274,5193,13467.00
11/28/2007,09:47,1461.00,1461.50,1459.50,1460.00,4904,8515,13419.00
11/28/2007,09:48,1459.75,1461.25,1459.50,1460.25,7343,5625,12968.00
11/28/2007,09:49,1460.25,1460.50,1459.50,1459.75,1164,2257,3421.00
11/28/2007,09:50,1459.75,1460.00,1459.25,1459.50,2569,2650,5219.00
11/28/2007,09:51,1459.75,1460.00,1459.00,1459.50,2104,2442,4546.00
11/28/2007,09:52,1459.50,1460.25,1459.25,1459.50,3072,2944,6016.00
11/28/2007,09:53,1459.25,1459.75,1459.00,1459.75,1388,1809,3197.00
11/28/2007,09:54,1459.75,1459.75,1459.00,1459.50,1389,1465,2854.00
11/28/2007,09:55,1459.50,1461.25,1459.50,1460.00,4692,2474,7166.00
11/28/2007,09:56,1460.00,1460.25,1459.25,1459.50,1145,2404,3549.00
11/28/2007,09:57,1459.50,1459.75,1459.25,1459.50,119,1284,1403.00
11/28/2007,09:58,1459.50,1459.50,1458.25,1458.25,1393,4111,5504.00
11/28/2007,09:59,1458.25,1459.00,1458.25,1458.75,3414,4261,7675.00
11/28/2007,10:00,1458.50,1459.50,1458.50,1458.75,3524,1851,5375.00
11/28/2007,10:01,1459.00,1460.25,1458.50,1459.75,3750,2090,5840.00
11/28/2007,10:02,1459.75,1460.00,1458.50,1459.00,1590,2745,4335.00
11/28/2007,10:03,1459.00,1459.50,1458.00,1458.00,903,3271,4174.00
11/28/2007,10:04,1458.25,1458.75,1457.75,1458.50,2804,3575,6379.00
11/28/2007,10:05,1458.25,1458.50,1457.75,1457.75,354,1989,2343.00
11/28/2007,10:06,1457.75,1458.25,1457.50,1458.00,2025,2757,4782.00
11/28/2007,10:07,1458.00,1458.25,1457.75,1458.25,2786,1548,4334.00
11/28/2007,10:08,1458.25,1459.25,1457.25,1457.50,3206,5203,8409.00
11/28/2007,10:09,1457.50,1458.00,1457.00,1458.00,2381,3402,5783.00
11/28/2007,10:10,1458.00,1458.25,1457.25,1457.50,1882,1912,3794.00
11/28/2007,10:11,1457.50,1458.00,1457.50,1457.75,1200,717,1917.00
11/28/2007,10:12,1458.00,1458.75,1457.75,1458.50,2138,930,3068.00
11/28/2007,10:13,1458.50,1459.25,1458.50,1459.00,2057,597,2654.00
11/28/2007,10:14,1459.25,1459.50,1458.75,1458.75,1273,1249,2522.00
11/28/2007,10:15,1458.75,1459.00,1458.00,1458.25,470,1526,1996.00
11/28/2007,10:16,1458.50,1458.75,1458.25,1458.50,547,611,1158.00
11/28/2007,10:17,1458.50,1459.25,1458.25,1459.00,1053,1042,2095.00
11/28/2007,10:18,1459.00,1460.25,1458.75,1459.75,3704,1681,5385.00
11/28/2007,10:19,1459.50,1460.00,1459.25,1459.50,1532,1712,3244.00
11/28/2007,10:20,1459.50,1459.50,1458.50,1459.25,1818,1714,3532.00
11/28/2007,10:21,1459.25,1459.25,1458.00,1458.00,485,2646,3131.00
11/28/2007,10:22,1458.00,1458.25,1457.25,1457.50,1020,2204,3224.00
11/28/2007,10:23,1457.50,1457.75,1457.00,1457.50,1664,2608,4272.00
11/28/2007,10:24,1457.25,1457.75,1456.75,1457.00,1853,2276,4129.00
11/28/2007,10:25,1457.25,1457.25,1456.50,1456.75,2797,3244,6041.00
11/28/2007,10:26,1456.75,1457.00,1456.25,1456.75,1189,2892,4081.00
11/28/2007,10:27,1456.75,1457.50,1456.75,1457.00,1860,2058,3918.00
11/28/2007,10:28,1456.75,1457.25,1456.75,1457.00,689,1274,1963.00
11/28/2007,10:29,1457.00,1458.00,1456.75,1457.75,2960,3270,6230.00
11/28/2007,10:30,1457.50,1458.25,1457.25,1457.75,1344,1441,2785.00
11/28/2007,10:31,1458.00,1458.00,1457.25,1458.00,2001,1832,3833.00
11/28/2007,10:32,1458.00,1458.25,1457.50,1457.75,1208,1159,2367.00
11/28/2007,10:33,1457.75,1458.00,1457.50,1457.75,561,770,1331.00
11/28/2007,10:34,1457.75,1457.75,1457.25,1457.75,447,720,1167.00
11/28/2007,10:35,1457.75,1457.75,1457.00,1457.25,728,1903,2631.00
11/28/2007,10:36,1457.50,1457.75,1457.25,1457.75,1535,583,2118.00
11/28/2007,10:37,1457.50,1459.25,1457.50,1459.25,4750,902,5652.00
11/28/2007,10:38,1459.00,1459.25,1458.00,1458.25,609,2231,2840.00
11/28/2007,10:39,1458.25,1458.25,1456.75,1456.75,381,3650,4031.00
11/28/2007,10:40,1456.75,1457.25,1456.50,1457.25,1869,892,2761.00
11/28/2007,10:41,1457.25,1458.00,1456.50,1458.00,1712,1534,3246.00
11/28/2007,10:42,1458.00,1458.25,1457.25,1457.75,2631,2194,4825.00
11/28/2007,10:43,1457.75,1458.50,1457.50,1457.50,1070,2178,3248.00
11/28/2007,10:44,1457.50,1458.00,1457.25,1457.75,501,961,1462.00
11/28/2007,10:45,1457.75,1457.75,1456.75,1456.75,619,2396,3015.00
11/28/2007,10:46,1456.75,1457.50,1456.75,1457.50,1311,951,2262.00
11/28/2007,10:47,1457.50,1457.50,1457.25,1457.50,172,103,275.00
11/28/2007,10:48,1457.50,1457.50,1456.25,1456.50,1011,2415,3426.00
11/28/2007,10:49,1456.50,1456.75,1456.00,1456.25,1636,2181,3817.00
11/28/2007,10:50,1456.25,1456.75,1456.00,1456.50,3135,1203,4338.00
11/28/2007,10:51,1456.50,1457.00,1456.25,1457.00,2159,576,2735.00
11/28/2007,10:52,1456.75,1457.00,1455.75,1455.75,363,2320,2683.00
11/28/2007,10:53,1455.75,1457.00,1455.75,1456.75,3547,2675,6222.00
11/28/2007,10:54,1456.75,1456.75,1456.25,1456.50,481,874,1355.00
11/28/2007,10:55,1456.50,1457.50,1456.50,1457.50,1867,808,2675.00
11/28/2007,10:56,1457.25,1457.75,1457.25,1457.25,672,993,1665.00
11/28/2007,10:57,1457.50,1458.50,1457.25,1458.25,2868,949,3817.00
11/28/2007,10:58,1458.25,1459.00,1457.75,1457.75,2699,2455,5154.00
11/28/2007,10:59,1457.75,1458.75,1457.75,1458.00,1249,915,2164.00
11/28/2007,11:00,1458.25,1459.00,1458.00,1459.00,1790,703,2493.00
11/28/2007,11:01,1459.00,1459.50,1458.50,1458.75,2738,1949,4687.00
11/28/2007,11:02,1458.75,1460.25,1458.75,1460.25,4844,1839,6683.00
11/28/2007,11:03,1460.25,1461.25,1459.50,1460.75,5811,4361,10172.00
11/28/2007,11:04,1460.75,1461.75,1460.50,1461.00,5247,3179,8426.00
11/28/2007,11:05,1461.25,1461.50,1460.50,1461.00,1897,3931,5828.00
11/28/2007,11:06,1460.75,1462.50,1460.75,1462.25,8714,2623,11337.00
11/28/2007,11:07,1462.25,1462.25,1460.75,1461.00,1520,4024,5544.00
11/28/2007,11:08,1461.25,1461.50,1460.75,1461.25,1559,2261,3820.00
11/28/2007,11:09,1461.25,1461.25,1460.25,1461.00,1709,3018,4727.00
11/28/2007,11:10,1461.00,1461.00,1460.50,1460.75,430,613,1043.00
11/28/2007,11:11,1460.75,1461.00,1460.25,1460.25,1027,1657,2684.00
11/28/2007,11:12,1460.25,1460.50,1460.00,1460.25,561,1722,2283.00
11/28/2007,11:13,1460.25,1460.50,1459.50,1459.75,1491,2222,3713.00
11/28/2007,11:14,1459.50,1460.00,1459.50,1459.75,838,597,1435.00
11/28/2007,11:15,1459.50,1460.75,1459.50,1460.25,1724,921,2645.00
11/28/2007,11:16,1460.50,1460.75,1460.25,1460.25,322,746,1068.00
11/28/2007,11:17,1460.50,1461.25,1459.50,1459.75,1391,1798,3189.00
11/28/2007,11:18,1459.75,1460.50,1459.50,1460.25,1332,400,1732.00
11/28/2007,11:19,1460.25,1460.50,1459.75,1460.00,572,508,1080.00
11/28/2007,11:20,1460.25,1461.25,1460.00,1461.00,1571,345,1916.00
11/28/2007,11:21,1461.00,1461.50,1460.75,1461.50,1870,671,2541.00
11/28/2007,11:22,1461.50,1461.50,1460.75,1460.75,847,1009,1856.00
11/28/2007,11:23,1460.75,1461.00,1460.25,1460.25,317,1212,1529.00
11/28/2007,11:24,1460.25,1461.50,1460.25,1461.25,799,507,1306.00
11/28/2007,11:25,1461.25,1462.50,1461.25,1462.00,2983,1437,4420.00
11/28/2007,11:26,1462.00,1462.25,1461.25,1461.25,684,1644,2328.00
11/28/2007,11:27,1461.25,1462.25,1461.25,1461.75,922,1046,1968.00
11/28/2007,11:28,1461.75,1462.25,1461.50,1461.50,393,976,1369.00
11/28/2007,11:29,1461.50,1462.00,1461.50,1461.50,298,205,503.00
11/28/2007,11:30,1461.50,1461.50,1461.00,1461.25,224,1445,1669.00
11/28/2007,11:31,1461.25,1461.50,1460.25,1460.50,888,3462,4350.00
11/28/2007,11:32,1460.50,1462.00,1460.50,1462.00,2270,557,2827.00
11/28/2007,11:33,1461.75,1462.50,1461.00,1461.25,1745,2283,4028.00
11/28/2007,11:34,1461.25,1461.75,1461.25,1461.25,224,301,525.00
11/28/2007,11:35,1461.25,1461.50,1460.50,1460.75,136,907,1043.00
11/28/2007,11:36,1460.50,1461.75,1460.50,1461.75,1050,284,1334.00
11/28/2007,11:37,1461.50,1461.75,1460.75,1461.25,123,835,958.00
11/28/2007,11:38,1461.00,1461.00,1460.50,1460.75,91,351,442.00
11/28/2007,11:39,1460.75,1460.75,1460.00,1460.50,349,1636,1985.00
11/28/2007,11:40,1460.75,1460.75,1460.25,1460.50,153,310,463.00
11/28/2007,11:41,1460.50,1460.75,1459.75,1460.00,458,2197,2655.00
11/28/2007,11:42,1460.00,1461.50,1460.00,1461.00,1739,891,2630.00
11/28/2007,11:43,1461.00,1461.25,1460.50,1460.50,232,600,832.00
11/28/2007,11:44,1460.50,1461.00,1460.50,1460.50,186,335,521.00
11/28/2007,11:45,1460.50,1461.00,1460.00,1460.75,568,912,1480.00
11/28/2007,11:46,1460.50,1460.75,1460.00,1460.50,290,701,991.00
11/28/2007,11:47,1460.25,1460.50,1459.25,1460.00,2626,2676,5302.00
11/28/2007,11:48,1460.00,1460.75,1459.50,1460.25,1840,2124,3964.00
11/28/2007,11:49,1460.25,1461.75,1460.25,1461.25,2048,999,3047.00
11/28/2007,11:50,1461.50,1461.50,1460.75,1461.25,579,1360,1939.00
11/28/2007,11:51,1461.25,1461.25,1460.75,1461.00,298,277,575.00
11/28/2007,11:52,1461.00,1461.25,1460.50,1460.75,919,354,1273.00
11/28/2007,11:53,1460.75,1461.25,1460.75,1461.00,568,126,694.00
11/28/2007,11:54,1461.00,1461.00,1460.25,1460.50,320,466,786.00
11/28/2007,11:55,1460.25,1461.00,1459.75,1460.25,1197,1835,3032.00
11/28/2007,11:56,1460.25,1461.00,1460.25,1460.75,372,521,893.00
11/28/2007,11:57,1461.00,1461.00,1460.25,1460.50,125,363,488.00
11/28/2007,11:58,1460.25,1460.50,1460.00,1460.00,99,1164,1263.00
11/28/2007,11:59,1460.00,1460.75,1460.00,1460.25,682,491,1173.00
11/28/2007,12:00,1460.25,1460.50,1460.25,1460.25,6,148,154.00
11/28/2007,12:01,1460.50,1461.00,1459.75,1459.75,662,1181,1843.00
11/28/2007,12:02,1460.00,1460.25,1459.75,1460.00,850,645,1495.00
11/28/2007,12:03,1460.00,1460.25,1459.50,1460.00,1017,544,1561.00
11/28/2007,12:04,1460.00,1460.25,1459.75,1460.00,1048,1452,2500.00
11/28/2007,12:05,1460.00,1460.75,1460.00,1460.75,1776,271,2047.00
11/28/2007,12:06,1460.75,1461.00,1460.25,1460.50,842,611,1453.00
11/28/2007,12:07,1460.25,1460.25,1459.75,1460.25,826,1067,1893.00
11/28/2007,12:08,1460.50,1461.00,1460.50,1460.50,496,257,753.00
11/28/2007,12:09,1460.25,1460.50,1460.25,1460.25,154,84,238.00
11/28/2007,12:10,1460.25,1460.50,1460.00,1460.00,23,102,125.00
11/28/2007,12:11,1460.00,1460.25,1459.50,1459.50,545,1095,1640.00
11/28/2007,12:12,1459.50,1460.50,1459.25,1460.25,1245,667,1912.00
11/28/2007,12:13,1460.25,1460.50,1459.50,1459.75,1124,1196,2320.00
11/28/2007,12:14,1459.75,1460.50,1459.75,1460.00,627,362,989.00
11/28/2007,12:15,1459.75,1460.50,1459.75,1460.25,1068,598,1666.00
11/28/2007,12:16,1460.25,1461.75,1460.00,1461.50,2409,631,3040.00
11/28/2007,12:17,1461.75,1461.75,1460.75,1461.25,1397,1549,2946.00
11/28/2007,12:18,1461.25,1462.50,1461.25,1462.50,1950,657,2607.00
11/28/2007,12:19,1462.25,1463.75,1462.25,1463.50,7869,3916,11785.00
11/28/2007,12:20,1463.75,1463.75,1463.00,1463.25,2528,1635,4163.00
11/28/2007,12:21,1463.25,1463.75,1463.00,1463.25,1645,1383,3028.00
11/28/2007,12:22,1463.25,1464.00,1463.25,1464.00,1664,1607,3271.00
11/28/2007,12:23,1464.00,1464.25,1463.25,1464.25,2377,3300,5677.00
11/28/2007,12:24,1464.25,1464.75,1464.00,1464.50,5849,3711,9560.00
11/28/2007,12:25,1464.50,1465.25,1464.50,1464.50,6855,4263,11118.00
11/28/2007,12:26,1464.50,1464.75,1464.00,1464.25,2093,2149,4242.00
11/28/2007,12:27,1464.25,1464.75,1463.75,1464.00,662,1916,2578.00
11/28/2007,12:28,1463.75,1464.50,1463.75,1464.00,1073,613,1686.00
11/28/2007,12:29,1464.00,1464.50,1463.75,1464.00,853,1321,2174.00
11/28/2007,12:30,1464.00,1464.50,1464.00,1464.50,474,425,899.00
11/28/2007,12:31,1464.50,1465.50,1464.25,1464.50,3797,2420,6217.00
11/28/2007,12:32,1464.50,1464.50,1464.00,1464.25,926,1772,2698.00
11/28/2007,12:33,1464.50,1464.50,1464.00,1464.25,243,797,1040.00
11/28/2007,12:34,1464.00,1464.50,1463.75,1464.00,1068,1889,2957.00
11/28/2007,12:35,1464.25,1465.00,1464.00,1464.50,764,690,1454.00
11/28/2007,12:36,1464.50,1465.50,1464.50,1465.00,2212,789,3001.00
11/28/2007,12:37,1465.25,1466.25,1464.75,1465.50,5636,3738,9374.00
11/28/2007,12:38,1465.25,1466.25,1465.00,1465.50,2868,1750,4618.00
11/28/2007,12:39,1465.75,1465.75,1464.50,1465.50,2070,2719,4789.00
11/28/2007,12:40,1465.25,1466.00,1465.25,1465.25,759,1266,2025.00
11/28/2007,12:41,1465.25,1465.50,1464.25,1464.50,861,2765,3626.00
11/28/2007,12:42,1464.50,1464.50,1463.75,1464.00,989,2591,3580.00
11/28/2007,12:43,1464.00,1464.50,1463.75,1464.25,1032,967,1999.00
11/28/2007,12:44,1464.25,1464.50,1463.75,1464.25,1323,665,1988.00
11/28/2007,12:45,1464.00,1464.50,1464.00,1464.25,257,1030,1287.00
11/28/2007,12:46,1464.25,1465.00,1464.25,1464.25,717,440,1157.00
11/28/2007,12:47,1464.25,1464.75,1464.25,1464.25,739,501,1240.00
11/28/2007,12:48,1464.25,1464.50,1464.00,1464.25,328,469,797.00
11/28/2007,12:49,1464.25,1465.00,1463.75,1464.50,3040,2214,5254.00
11/28/2007,12:50,1464.50,1465.50,1464.50,1465.00,1492,922,2414.00
11/28/2007,12:51,1465.25,1465.50,1464.75,1464.75,493,915,1408.00
11/28/2007,12:52,1465.00,1465.25,1464.75,1465.00,776,747,1523.00
11/28/2007,12:53,1465.25,1465.75,1465.00,1465.75,1840,1061,2901.00
11/28/2007,12:54,1465.75,1467.50,1465.50,1467.25,11020,4051,15071.00
11/28/2007,12:55,1467.25,1467.75,1466.25,1467.00,2728,2395,5123.00
11/28/2007,12:56,1466.75,1468.50,1466.50,1468.00,9861,4280,14141.00
11/28/2007,12:57,1467.75,1468.25,1467.25,1467.50,1856,2426,4282.00
11/28/2007,12:58,1467.25,1468.25,1467.00,1467.75,1556,854,2410.00
11/28/2007,12:59,1467.75,1468.50,1467.25,1468.50,3713,1251,4964.00
11/28/2007,13:00,1468.25,1469.50,1467.25,1467.50,5999,4406,10405.00
11/28/2007,13:01,1467.75,1468.50,1466.50,1467.75,4808,3632,8440.00
11/28/2007,13:02,1467.75,1468.00,1467.00,1467.00,1855,2291,4146.00
11/28/2007,13:03,1467.25,1467.25,1466.50,1467.00,2789,4241,7030.00
11/28/2007,13:04,1467.00,1469.00,1466.75,1468.25,5697,3020,8717.00
11/28/2007,13:05,1468.25,1469.00,1467.75,1467.75,831,1855,2686.00
11/28/2007,13:06,1467.75,1468.25,1467.00,1467.50,1603,1859,3462.00
11/28/2007,13:07,1467.50,1467.75,1467.00,1467.50,1347,1761,3108.00
11/28/2007,13:08,1467.50,1467.50,1466.50,1466.75,1107,1789,2896.00
11/28/2007,13:09,1466.75,1467.75,1466.50,1467.25,2626,2108,4734.00
11/28/2007,13:10,1467.25,1470.00,1467.00,1470.00,6803,3714,10517.00
11/28/2007,13:11,1470.00,1470.00,1468.75,1468.75,3810,4183,7993.00
11/28/2007,13:12,1469.00,1470.50,1468.75,1469.50,7194,4649,11843.00
11/28/2007,13:13,1469.25,1471.25,1469.25,1470.50,6007,4392,10399.00
11/28/2007,13:14,1470.50,1470.75,1470.00,1470.50,1731,2054,3785.00
11/28/2007,13:15,1470.50,1471.00,1470.00,1470.50,3539,1577,5116.00
11/28/2007,13:16,1470.50,1471.75,1470.25,1470.75,4186,3499,7685.00
11/28/2007,13:17,1470.50,1471.25,1470.00,1470.50,3608,3776,7384.00
11/28/2007,13:18,1470.50,1470.75,1470.00,1470.00,567,1504,2071.00
11/28/2007,13:19,1470.00,1470.50,1469.50,1469.50,2274,2812,5086.00
11/28/2007,13:20,1469.50,1469.75,1469.00,1469.25,1836,2212,4048.00
11/28/2007,13:21,1469.50,1469.50,1468.75,1469.25,1346,1724,3070.00
11/28/2007,13:22,1469.25,1469.50,1468.75,1468.75,595,483,1078.00
11/28/2007,13:23,1469.00,1469.25,1468.25,1469.00,2374,2467,4841.00
11/28/2007,13:24,1469.00,1469.00,1468.50,1468.50,796,693,1489.00
11/28/2007,13:25,1468.50,1469.00,1468.50,1468.50,2327,2295,4622.00
11/28/2007,13:26,1468.50,1468.75,1468.25,1468.25,462,1531,1993.00
11/28/2007,13:27,1468.50,1468.50,1467.75,1468.00,999,4039,5038.00
11/28/2007,13:28,1468.25,1468.25,1467.75,1468.25,1444,1803,3247.00
11/28/2007,13:29,1468.25,1469.25,1468.00,1468.75,2672,821,3493.00
11/28/2007,13:30,1469.00,1469.25,1468.00,1468.75,1115,1190,2305.00
11/28/2007,13:31,1468.50,1469.00,1468.25,1468.75,761,367,1128.00
11/28/2007,13:32,1468.50,1468.75,1468.25,1468.50,303,609,912.00
11/28/2007,13:33,1468.50,1468.50,1467.75,1468.25,845,2465,3310.00
11/28/2007,13:34,1468.25,1469.25,1468.25,1468.75,1873,1105,2978.00
11/28/2007,13:35,1468.75,1469.25,1468.50,1469.25,1617,493,2110.00
11/28/2007,13:36,1469.25,1470.75,1469.00,1470.25,5191,1973,7164.00
11/28/2007,13:37,1470.25,1471.50,1470.25,1470.75,3792,3796,7588.00
11/28/2007,13:38,1470.50,1471.25,1470.50,1470.50,2385,2730,5115.00
11/28/2007,13:39,1470.75,1471.25,1470.50,1470.75,997,679,1676.00
11/28/2007,13:40,1470.75,1470.75,1469.75,1469.75,1562,4158,5720.00
11/28/2007,13:41,1470.00,1470.25,1469.25,1470.00,1438,2275,3713.00
11/28/2007,13:42,1469.75,1470.00,1469.25,1469.25,79,1372,1451.00
11/28/2007,13:43,1469.50,1469.50,1468.50,1468.75,1093,4111,5204.00
11/28/2007,13:44,1468.50,1469.00,1467.75,1468.00,1668,3878,5546.00
11/28/2007,13:45,1468.00,1468.00,1467.25,1467.75,1484,3453,4937.00
11/28/2007,13:46,1467.50,1467.75,1467.00,1467.50,1707,3298,5005.00
11/28/2007,13:47,1467.25,1467.75,1466.50,1467.00,3178,3127,6305.00
11/28/2007,13:48,1467.00,1467.25,1466.50,1466.75,846,3740,4586.00
11/28/2007,13:49,1466.75,1467.75,1466.50,1467.25,2988,1270,4258.00
11/28/2007,13:50,1467.25,1469.00,1467.25,1468.25,2661,1418,4079.00
11/28/2007,13:51,1468.50,1468.50,1467.25,1467.25,505,1889,2394.00
11/28/2007,13:52,1467.25,1468.75,1467.25,1468.25,2992,959,3951.00
11/28/2007,13:53,1468.50,1468.75,1467.75,1467.75,870,1572,2442.00
11/28/2007,13:54,1468.00,1468.50,1467.75,1468.25,354,169,523.00
11/28/2007,13:55,1468.25,1468.25,1467.00,1467.50,1214,2884,4098.00
11/28/2007,13:56,1467.50,1468.50,1467.50,1467.75,2186,954,3140.00
11/28/2007,13:57,1467.75,1468.25,1467.50,1467.50,1275,834,2109.00
11/28/2007,13:58,1467.50,1468.75,1467.50,1468.75,2467,315,2782.00
11/28/2007,13:59,1468.75,1468.75,1468.25,1468.50,552,657,1209.00
11/28/2007,14:00,1468.50,1469.50,1468.25,1469.00,2694,1129,3823.00
11/28/2007,14:01,1469.00,1469.25,1468.25,1469.00,1310,1210,2520.00
11/28/2007,14:02,1469.00,1469.25,1468.50,1469.25,1119,1088,2207.00
11/28/2007,14:03,1469.00,1469.50,1468.50,1469.25,1221,1109,2330.00
11/28/2007,14:04,1469.00,1470.50,1469.00,1470.25,5709,1415,7124.00
11/28/2007,14:05,1470.25,1470.50,1469.75,1470.00,1739,2361,4100.00
11/28/2007,14:06,1470.00,1470.25,1469.25,1469.50,1771,1504,3275.00
11/28/2007,14:07,1469.75,1469.75,1468.50,1469.50,2179,1772,3951.00
11/28/2007,14:08,1469.50,1469.50,1469.00,1469.50,485,452,937.00
11/28/2007,14:09,1469.25,1471.00,1469.00,1470.75,5138,1574,6712.00
11/28/2007,14:10,1470.75,1471.50,1470.00,1471.00,5273,3831,9104.00
11/28/2007,14:11,1470.75,1472.25,1470.50,1471.50,5122,2415,7537.00
11/28/2007,14:12,1471.50,1471.75,1470.75,1471.50,1367,2013,3380.00
11/28/2007,14:13,1471.25,1472.25,1471.00,1472.25,3986,1707,5693.00
11/28/2007,14:14,1472.25,1473.25,1472.00,1472.50,7522,6279,13801.00
11/28/2007,14:15,1472.50,1473.75,1472.50,1472.50,4477,2837,7314.00
11/28/2007,14:16,1472.50,1473.25,1472.00,1472.00,2013,3184,5197.00
11/28/2007,14:17,1472.00,1473.25,1472.00,1472.50,3411,1258,4669.00
11/28/2007,14:18,1472.75,1473.25,1472.50,1472.75,2110,2283,4393.00
11/28/2007,14:19,1473.00,1473.25,1472.00,1473.25,1970,1818,3788.00
11/28/2007,14:20,1473.25,1473.75,1472.75,1473.75,5516,3118,8634.00
11/28/2007,14:21,1473.75,1474.00,1473.25,1474.00,2232,991,3223.00
11/28/2007,14:22,1474.00,1474.25,1473.25,1473.75,4386,2309,6695.00
11/28/2007,14:23,1473.75,1474.50,1473.50,1474.50,3628,2267,5895.00
11/28/2007,14:24,1474.50,1474.75,1473.75,1474.75,3371,2455,5826.00
11/28/2007,14:25,1474.75,1475.00,1473.75,1473.75,2458,4170,6628.00
11/28/2007,14:26,1473.75,1474.00,1473.25,1473.50,1851,3609,5460.00
11/28/2007,14:27,1473.25,1474.00,1473.25,1473.50,1187,1547,2734.00
11/28/2007,14:28,1473.50,1474.00,1473.25,1473.25,999,2287,3286.00
11/28/2007,14:29,1473.25,1473.50,1473.00,1473.25,446,959,1405.00
11/28/2007,14:30,1473.00,1473.75,1473.00,1473.75,2542,1470,4012.00
11/28/2007,14:31,1473.50,1474.00,1473.25,1473.25,959,1353,2312.00
11/28/2007,14:32,1473.25,1473.50,1472.25,1472.50,1044,6745,7789.00
11/28/2007,14:33,1472.50,1472.75,1471.75,1472.00,3276,5906,9182.00
11/28/2007,14:34,1472.00,1472.50,1472.00,1472.25,2534,2699,5233.00
11/28/2007,14:35,1472.25,1472.25,1471.25,1472.00,3295,4851,8146.00
11/28/2007,14:36,1472.25,1472.50,1471.25,1472.25,3422,2373,5795.00
11/28/2007,14:37,1472.25,1473.50,1472.00,1473.00,4998,1486,6484.00
11/28/2007,14:38,1473.25,1474.00,1472.75,1473.50,5737,4552,10289.00
11/28/2007,14:39,1473.50,1474.00,1473.00,1473.75,2533,1481,4014.00
11/28/2007,14:40,1473.75,1474.00,1473.25,1473.75,3719,2360,6079.00
11/28/2007,14:41,1473.75,1474.75,1473.75,1474.00,7513,5027,12540.00
11/28/2007,14:42,1474.00,1474.25,1473.50,1473.75,3176,1961,5137.00
11/28/2007,14:43,1473.75,1474.00,1472.50,1472.50,1448,5900,7348.00
11/28/2007,14:44,1472.50,1472.75,1471.25,1471.25,2064,10146,12210.00
11/28/2007,14:45,1471.25,1471.50,1469.75,1470.00,6825,10833,17658.00
11/28/2007,14:46,1469.75,1470.25,1467.75,1468.25,5416,9859,15275.00
11/28/2007,14:47,1468.50,1469.00,1468.00,1469.00,5619,3457,9076.00
11/28/2007,14:48,1469.00,1469.50,1468.25,1468.25,3894,4780,8674.00
11/28/2007,14:49,1468.25,1468.75,1468.00,1468.50,4619,2913,7532.00
11/28/2007,14:50,1468.50,1468.75,1466.00,1466.50,2868,11479,14347.00
11/28/2007,14:51,1466.25,1467.75,1466.25,1467.25,7137,5195,12332.00
11/28/2007,14:52,1467.50,1469.25,1467.25,1469.25,7083,2581,9664.00
11/28/2007,14:53,1469.25,1469.50,1468.50,1468.75,3222,2302,5524.00
11/28/2007,14:54,1468.50,1470.25,1468.50,1469.75,5614,2861,8475.00
11/28/2007,14:55,1470.00,1470.75,1469.75,1470.25,7876,3864,11740.00
11/28/2007,14:56,1470.25,1472.00,1470.00,1471.75,9673,3234,12907.00
11/28/2007,14:57,1472.00,1472.75,1471.50,1472.75,7613,5392,13005.00
11/28/2007,14:58,1472.50,1472.75,1472.25,1472.50,7363,4056,11419.00
11/28/2007,14:59,1472.50,1473.00,1472.25,1473.00,6716,3500,10216.00
11/28/2007,15:00,1472.75,1473.25,1472.50,1472.75,15976,12141,28117.00
11/28/2007,15:01,1473.00,1473.00,1471.25,1471.50,10354,15806,26160.00
11/28/2007,15:02,1471.50,1471.75,1470.75,1471.00,3439,6391,9830.00
11/28/2007,15:03,1471.00,1471.25,1470.00,1470.50,4138,4865,9003.00
11/28/2007,15:04,1470.25,1471.75,1470.25,1471.50,4266,1786,6052.00
11/28/2007,15:05,1471.50,1472.50,1471.50,1472.50,2567,2237,4804.00
11/28/2007,15:06,1472.25,1472.50,1471.75,1472.00,1159,1785,2944.00
11/28/2007,15:07,1471.75,1472.25,1471.50,1472.25,2876,1188,4064.00
11/28/2007,15:08,1472.25,1472.25,1471.75,1472.25,1155,659,1814.00
11/28/2007,15:09,1472.00,1472.00,1471.25,1471.25,1283,3473,4756.00
11/28/2007,15:10,1471.25,1471.50,1470.75,1471.50,1134,3295,4429.00
11/28/2007,15:11,1471.25,1471.75,1471.00,1471.75,1098,2090,3188.00
11/28/2007,15:12,1471.50,1472.00,1471.25,1471.50,738,831,1569.00
11/28/2007,15:13,1471.75,1472.50,1471.50,1472.00,4902,2213,7115.00
11/28/2007,15:14,1472.00,1472.25,1471.75,1472.00,1713,874,2587.00
11/28/2007,15:15,1472.00,1472.25,1470.25,1471.00,7179,11091,18270.00
11/28/2007,15:16,1471.00,1471.00,1471.00,1471.00,0,7,7.00
11/28/2007,15:31,1471.00,1471.50,1471.00,1471.25,151,815,966.00
11/28/2007,15:32,1471.25,1471.25,1470.50,1470.50,87,1012,1099.00
11/28/2007,15:33,1470.50,1470.50,1470.25,1470.50,10,270,280.00
11/28/2007,15:34,1470.50,1470.75,1470.25,1470.25,262,175,437.00
11/28/2007,15:35,1470.25,1470.50,1470.25,1470.50,337,391,728.00
11/28/2007,15:36,1470.50,1470.50,1470.25,1470.50,237,3,240.00
11/28/2007,15:37,1470.50,1470.50,1470.25,1470.50,8,1,9.00
11/28/2007,15:38,1470.25,1470.50,1470.25,1470.25,1,241,242.00
11/28/2007,15:39,1470.50,1470.50,1470.50,1470.50,22,0,22.00
11/28/2007,15:40,1470.25,1470.50,1470.25,1470.50,7,13,20.00
11/28/2007,15:41,1470.50,1470.50,1470.00,1470.00,15,497,512.00
11/28/2007,15:42,1470.00,1470.25,1470.00,1470.00,156,218,374.00
11/28/2007,15:43,1470.00,1470.00,1469.50,1469.75,394,585,979.00
11/28/2007,15:44,1469.75,1470.00,1469.50,1469.50,37,72,109.00
11/28/2007,15:45,1469.50,1469.75,1469.50,1469.75,18,55,73.00
11/28/2007,15:46,1469.75,1469.75,1469.25,1469.25,95,156,251.00
11/28/2007,15:47,1469.50,1469.75,1469.00,1469.50,1038,517,1555.00
11/28/2007,15:48,1469.75,1470.25,1469.75,1470.00,204,466,670.00
11/28/2007,15:49,1470.00,1470.00,1469.75,1469.75,0,5,5.00
11/28/2007,15:50,1469.75,1470.00,1469.75,1470.00,78,25,103.00
11/28/2007,15:51,1470.00,1470.25,1470.00,1470.00,7,3,10.00
11/28/2007,15:52,1470.00,1470.25,1469.75,1470.00,6,52,58.00
11/28/2007,15:53,1469.75,1470.00,1469.75,1469.75,2,9,11.00
11/28/2007,15:54,1470.00,1470.00,1469.50,1469.75,30,120,150.00
11/28/2007,15:55,1469.75,1469.75,1469.25,1469.25,12,326,338.00
11/28/2007,15:56,1469.25,1469.50,1469.00,1469.25,148,116,264.00
11/28/2007,15:57,1469.25,1469.50,1469.00,1469.25,16,155,171.00
11/28/2007,15:58,1469.25,1469.25,1469.00,1469.00,4,28,32.00
11/28/2007,15:59,1469.00,1469.25,1468.75,1469.00,3,145,148.00
11/28/2007,16:00,1469.00,1469.00,1468.25,1468.50,358,650,1008.00
11/28/2007,17:01,1469.00,1469.25,1468.75,1469.00,173,52,225.00
11/28/2007,17:02,1469.00,1469.25,1468.75,1469.00,25,3,28.00
11/28/2007,17:03,1469.00,1469.50,1469.00,1469.25,74,66,140.00
11/28/2007,17:04,1469.25,1469.50,1469.25,1469.50,17,113,130.00
11/28/2007,17:05,1469.25,1469.50,1469.25,1469.50,16,316,332.00
11/28/2007,17:06,1469.25,1469.25,1469.25,1469.25,0,19,19.00
11/28/2007,17:07,1469.00,1469.25,1469.00,1469.00,35,102,137.00
11/28/2007,17:08,1469.00,1469.00,1469.00,1469.00,0,107,107.00
11/28/2007,17:09,1469.25,1469.25,1469.00,1469.25,64,11,75.00
11/28/2007,17:10,1469.25,1469.25,1469.00,1469.00,9,113,122.00
11/28/2007,17:11,1469.00,1469.00,1469.00,1469.00,0,29,29.00
11/28/2007,17:12,1469.00,1469.00,1469.00,1469.00,0,24,24.00
11/28/2007,17:13,1468.75,1468.75,1468.75,1468.75,0,4,4.00
11/28/2007,17:14,1468.75,1469.00,1468.75,1469.00,2,10,12.00
11/28/2007,17:15,1468.75,1468.75,1468.75,1468.75,0,2,2.00
11/28/2007,17:16,1468.75,1468.75,1468.75,1468.75,0,57,57.00
11/28/2007,17:17,1468.75,1468.75,1468.75,1468.75,0,16,16.00
11/28/2007,17:18,1468.75,1468.75,1468.75,1468.75,0,21,21.00
11/28/2007,17:19,1468.50,1468.50,1467.75,1468.25,157,1211,1368.00
11/28/2007,17:20,1468.00,1468.25,1468.00,1468.25,11,117,128.00
11/28/2007,17:21,1468.25,1468.25,1468.00,1468.25,36,2,38.00
11/28/2007,17:22,1468.50,1468.50,1468.00,1468.00,1,91,92.00
11/28/2007,17:23,1467.75,1468.00,1467.75,1468.00,52,1,53.00
11/28/2007,17:24,1468.00,1468.00,1468.00,1468.00,40,0,40.00
11/28/2007,17:25,1468.00,1468.25,1468.00,1468.25,51,0,51.00
11/28/2007,17:26,1468.25,1468.25,1468.00,1468.25,18,26,44.00
11/28/2007,17:27,1468.00,1468.00,1468.00,1468.00,0,65,65.00
11/28/2007,17:28,1468.00,1468.00,1468.00,1468.00,0,2,2.00
11/28/2007,17:29,1468.00,1468.00,1467.75,1468.00,28,7,35.00
11/28/2007,17:30,1467.75,1468.00,1467.75,1468.00,50,30,80.00
11/28/2007,17:31,1468.00,1468.00,1468.00,1468.00,32,0,32.00
11/28/2007,17:32,1468.00,1468.00,1468.00,1468.00,7,0,7.00
11/28/2007,17:33,1467.75,1468.00,1467.75,1468.00,63,2,65.00
11/28/2007,17:34,1468.00,1468.00,1467.75,1467.75,98,25,123.00
11/28/2007,17:35,1468.00,1468.00,1467.75,1467.75,11,40,51.00
11/28/2007,17:36,1467.75,1468.25,1467.75,1468.25,89,5,94.00
11/28/2007,17:37,1468.25,1468.50,1468.25,1468.50,65,5,70.00
11/28/2007,17:38,1468.50,1468.50,1468.25,1468.25,107,3,110.00
11/28/2007,17:39,1468.50,1468.75,1468.50,1468.75,30,2,32.00
11/28/2007,17:40,1468.75,1468.75,1468.75,1468.75,142,0,142.00
11/28/2007,17:41,1469.00,1469.25,1468.75,1468.75,486,65,551.00
11/28/2007,17:42,1469.00,1469.00,1469.00,1469.00,52,0,52.00
11/28/2007,17:43,1469.00,1469.00,1469.00,1469.00,1,0,1.00
11/28/2007,17:44,1469.00,1469.50,1469.00,1469.25,119,1,120.00
11/28/2007,17:45,1469.25,1469.50,1469.25,1469.50,42,2,44.00
11/28/2007,17:46,1469.25,1469.50,1469.25,1469.25,5,157,162.00
11/28/2007,17:47,1469.25,1469.25,1468.50,1468.75,25,97,122.00
11/28/2007,17:48,1468.50,1468.75,1468.25,1468.75,33,42,75.00
11/28/2007,17:49,1468.75,1468.75,1468.75,1468.75,8,0,8.00
11/28/2007,17:50,1468.50,1468.75,1468.00,1468.00,3,69,72.00
11/28/2007,17:51,1468.25,1468.50,1468.00,1468.50,45,53,98.00
11/28/2007,17:52,1468.25,1468.75,1468.00,1468.50,15,106,121.00
11/28/2007,17:53,1468.25,1468.50,1468.25,1468.50,43,1,44.00
11/28/2007,17:54,1468.25,1468.25,1468.25,1468.25,0,26,26.00
11/28/2007,17:55,1468.25,1468.25,1468.25,1468.25,0,10,10.00
11/28/2007,17:56,1468.25,1468.50,1468.25,1468.50,13,23,36.00
11/28/2007,17:57,1468.50,1468.50,1468.50,1468.50,2,0,2.00
11/28/2007,17:58,1468.25,1468.50,1468.25,1468.50,5,22,27.00
11/28/2007,17:59,1468.50,1468.50,1468.25,1468.50,6,1,7.00
11/28/2007,18:00,1468.50,1468.75,1468.50,1468.75,30,0,30.00
11/28/2007,18:01,1468.50,1469.00,1468.50,1469.00,123,33,156.00
11/28/2007,18:02,1468.75,1470.50,1468.50,1470.25,511,51,562.00
11/28/2007,18:03,1470.00,1470.25,1469.75,1469.75,29,173,202.00
11/28/2007,18:04,1469.50,1469.75,1469.50,1469.50,16,38,54.00
11/28/2007,18:05,1469.50,1469.50,1469.50,1469.50,0,8,8.00
11/28/2007,18:06,1469.25,1469.50,1469.25,1469.50,7,22,29.00
11/28/2007,18:07,1469.50,1469.50,1469.50,1469.50,7,0,7.00
11/28/2007,18:08,1469.50,1469.50,1469.25,1469.25,9,19,28.00
11/28/2007,18:09,1469.25,1469.25,1469.00,1469.00,0,24,24.00
11/28/2007,18:10,1469.00,1469.00,1468.75,1469.00,15,23,38.00
11/28/2007,18:11,1469.25,1469.25,1469.00,1469.00,4,33,37.00
11/28/2007,18:12,1468.75,1469.00,1468.75,1469.00,4,23,27.00
11/28/2007,18:13,1468.75,1469.00,1468.75,1469.00,25,20,45.00
11/28/2007,18:14,1469.00,1469.00,1468.75,1469.00,22,3,25.00
11/28/2007,18:16,1469.00,1469.50,1468.75,1469.50,35,9,44.00
11/28/2007,18:17,1469.25,1469.25,1469.25,1469.25,0,10,10.00
11/28/2007,18:18,1469.25,1469.25,1469.00,1469.25,15,22,37.00
11/28/2007,18:19,1469.25,1469.25,1469.25,1469.25,12,0,12.00
11/28/2007,18:20,1469.25,1469.25,1469.00,1469.25,12,17,29.00
11/28/2007,18:21,1469.25,1469.25,1469.25,1469.25,80,0,80.00
11/28/2007,18:22,1469.25,1469.25,1469.00,1469.25,28,1,29.00
11/28/2007,18:23,1469.25,1469.25,1469.25,1469.25,6,0,6.00
11/28/2007,18:24,1469.25,1469.25,1469.00,1469.25,9,24,33.00
11/28/2007,18:25,1469.00,1469.00,1469.00,1469.00,0,6,6.00
11/28/2007,18:26,1469.00,1469.00,1468.75,1469.00,23,23,46.00
11/28/2007,18:27,1469.00,1469.25,1469.00,1469.25,12,0,12.00
11/28/2007,18:28,1469.00,1469.25,1469.00,1469.25,3,22,25.00
11/28/2007,18:29,1469.25,1469.25,1469.25,1469.25,15,0,15.00
11/28/2007,18:30,1469.00,1469.50,1469.00,1469.25,3,23,26.00
11/28/2007,18:31,1469.50,1469.50,1469.00,1469.25,7,1,8.00
11/28/2007,18:32,1469.25,1469.25,1469.00,1469.25,17,14,31.00
11/28/2007,18:33,1469.25,1469.50,1469.25,1469.50,3,0,3.00
11/28/2007,18:34,1469.25,1469.50,1469.00,1469.50,32,22,54.00
11/28/2007,18:35,1469.50,1469.50,1469.50,1469.50,121,0,121.00
11/28/2007,18:36,1469.25,1469.50,1469.25,1469.50,28,23,51.00
11/28/2007,18:37,1469.50,1469.50,1469.50,1469.50,5,0,5.00
11/28/2007,18:38,1469.25,1469.50,1469.25,1469.50,13,22,35.00
11/28/2007,18:39,1469.50,1469.50,1469.50,1469.50,115,0,115.00
11/28/2007,18:40,1469.50,1469.75,1469.25,1469.50,12,13,25.00
11/28/2007,18:41,1469.75,1469.75,1469.50,1469.75,98,2,100.00
11/28/2007,18:42,1469.50,1469.75,1469.50,1469.75,118,36,154.00
11/28/2007,18:43,1470.00,1470.00,1470.00,1470.00,2,0,2.00
11/28/2007,18:44,1469.75,1470.00,1469.75,1469.75,10,24,34.00
11/28/2007,18:45,1469.75,1470.00,1469.75,1469.75,98,28,126.00
11/28/2007,18:46,1469.75,1470.00,1469.50,1470.00,9,23,32.00
11/28/2007,18:47,1470.00,1470.25,1469.75,1469.75,35,40,75.00
11/28/2007,18:48,1469.75,1470.25,1469.75,1469.75,57,36,93.00
11/28/2007,18:49,1469.75,1470.75,1469.75,1470.75,369,39,408.00
11/28/2007,18:50,1471.00,1471.00,1470.25,1470.50,107,56,163.00
11/28/2007,18:51,1470.25,1470.75,1470.00,1470.00,31,59,90.00
11/28/2007,18:52,1470.00,1470.25,1470.00,1470.25,7,22,29.00
11/28/2007,18:53,1470.25,1470.50,1470.25,1470.50,63,0,63.00
11/28/2007,18:54,1470.25,1470.50,1470.25,1470.50,25,22,47.00
11/28/2007,18:55,1470.50,1470.50,1470.50,1470.50,27,0,27.00
11/28/2007,18:56,1470.25,1470.75,1470.25,1470.75,9,22,31.00
11/28/2007,18:57,1470.75,1471.00,1470.75,1471.00,86,1,87.00
11/28/2007,18:58,1470.75,1471.00,1470.50,1470.50,50,52,102.00
11/28/2007,18:59,1470.50,1470.75,1470.50,1470.75,15,13,28.00
11/28/2007,19:00,1470.50,1470.50,1470.25,1470.50,35,22,57.00
11/28/2007,19:01,1470.50,1470.75,1470.50,1470.50,4,4,8.00
11/28/2007,19:02,1470.25,1470.50,1470.25,1470.25,2,28,30.00
11/28/2007,19:03,1470.25,1470.50,1470.25,1470.50,19,10,29.00
11/28/2007,19:04,1470.25,1470.50,1470.25,1470.50,2,22,24.00
11/28/2007,19:05,1470.75,1470.75,1470.75,1470.75,39,0,39.00
11/28/2007,19:06,1470.50,1470.75,1470.50,1470.75,7,41,48.00
11/28/2007,19:07,1470.75,1470.75,1470.25,1470.50,9,6,15.00
11/28/2007,19:08,1470.25,1470.50,1470.00,1470.50,5,22,27.00
11/28/2007,19:09,1470.50,1470.50,1470.50,1470.50,31,0,31.00
11/28/2007,19:10,1470.50,1470.50,1470.25,1470.50,52,19,71.00
11/28/2007,19:11,1470.25,1470.50,1470.25,1470.50,11,1,12.00
11/28/2007,19:12,1470.50,1470.50,1470.25,1470.50,17,16,33.00
11/28/2007,19:13,1470.25,1470.25,1470.25,1470.25,0,2,2.00
11/28/2007,19:14,1470.25,1470.50,1470.25,1470.50,4,22,26.00
11/28/2007,19:15,1470.50,1471.00,1470.50,1471.00,48,0,48.00
11/28/2007,19:16,1470.75,1470.75,1470.75,1470.75,0,26,26.00
11/28/2007,19:17,1470.75,1470.75,1470.75,1470.75,0,41,41.00
11/28/2007,19:18,1470.75,1470.75,1470.75,1470.75,0,24,24.00
11/28/2007,19:19,1471.00,1471.00,1470.75,1470.75,50,5,55.00
11/28/2007,19:20,1470.75,1470.75,1470.75,1470.75,0,86,86.00
11/28/2007,19:21,1470.75,1471.00,1470.75,1470.75,7,6,13.00
11/28/2007,19:22,1471.00,1471.00,1470.75,1470.75,22,85,107.00
11/28/2007,19:23,1471.00,1471.00,1471.00,1471.00,22,0,22.00
11/28/2007,19:24,1470.75,1471.00,1470.75,1471.00,3,33,36.00
11/28/2007,19:25,1470.75,1470.75,1470.75,1470.75,0,5,5.00
11/28/2007,19:26,1470.75,1470.75,1470.50,1470.75,2,22,24.00
11/28/2007,19:27,1470.75,1471.25,1470.75,1471.25,156,0,156.00
11/28/2007,19:28,1470.75,1471.00,1470.50,1471.00,2,22,24.00
11/28/2007,19:29,1470.75,1471.00,1470.75,1471.00,2,4,6.00
11/28/2007,19:30,1470.75,1471.00,1470.75,1470.75,1,39,40.00
11/28/2007,19:31,1471.00,1471.00,1471.00,1471.00,3,0,3.00
11/28/2007,19:32,1470.75,1471.00,1470.50,1471.00,15,22,37.00
11/28/2007,19:33,1471.00,1471.00,1471.00,1471.00,2,0,2.00
11/28/2007,19:34,1470.75,1470.75,1470.50,1470.50,0,38,38.00
11/28/2007,19:35,1470.50,1470.50,1470.50,1470.50,0,3,3.00
11/28/2007,19:36,1470.50,1470.50,1470.50,1470.50,0,128,128.00
11/28/2007,19:37,1470.50,1470.50,1470.25,1470.50,1,15,16.00
11/28/2007,19:38,1470.25,1470.25,1470.25,1470.25,0,34,34.00
11/28/2007,19:39,1470.25,1470.50,1470.25,1470.25,1,22,23.00
11/28/2007,19:40,1470.25,1470.50,1470.00,1470.25,21,25,46.00
11/28/2007,19:41,1470.50,1470.50,1470.50,1470.50,2,0,2.00
11/28/2007,19:42,1470.25,1470.50,1470.00,1470.50,4,33,37.00
11/28/2007,19:43,1470.25,1470.25,1470.25,1470.25,0,1,1.00
11/28/2007,19:44,1470.25,1470.25,1470.00,1470.25,8,24,32.00
11/28/2007,19:46,1470.00,1470.00,1469.75,1470.00,1,97,98.00
11/28/2007,19:47,1469.75,1470.00,1469.75,1470.00,34,3,37.00
11/28/2007,19:48,1470.00,1470.50,1469.75,1470.25,40,23,63.00
11/28/2007,19:49,1470.25,1470.50,1470.25,1470.25,6,21,27.00
11/28/2007,19:50,1470.25,1470.25,1470.00,1470.00,8,33,41.00
11/28/2007,19:51,1470.00,1470.25,1469.75,1469.75,25,9,34.00
11/28/2007,19:52,1469.75,1469.75,1469.75,1469.75,0,23,23.00
11/28/2007,19:53,1470.00,1470.00,1470.00,1470.00,25,0,25.00
11/28/2007,19:54,1469.75,1469.75,1469.50,1469.50,2,107,109.00
11/28/2007,19:55,1469.75,1470.00,1469.75,1469.75,14,2,16.00
11/28/2007,19:56,1469.75,1470.00,1469.50,1470.00,16,29,45.00
11/28/2007,19:57,1469.75,1470.00,1469.75,1470.00,17,230,247.00
11/28/2007,19:58,1470.00,1470.00,1469.75,1469.75,1,21,22.00
11/28/2007,19:59,1469.75,1469.75,1469.75,1469.75,0,4,4.00
11/28/2007,20:00,1469.75,1470.00,1469.75,1469.75,37,50,87.00
11/28/2007,20:01,1469.75,1470.00,1469.75,1470.00,27,1,28.00
11/28/2007,20:02,1470.00,1470.00,1469.75,1470.00,7,16,23.00
11/28/2007,20:03,1470.25,1470.50,1470.25,1470.25,31,6,37.00
11/28/2007,20:04,1470.00,1470.00,1469.75,1470.00,4,68,72.00
11/28/2007,20:05,1470.00,1470.00,1470.00,1470.00,1,0,1.00
11/28/2007,20:06,1469.75,1470.00,1469.50,1469.50,12,146,158.00
11/28/2007,20:07,1469.50,1469.50,1469.50,1469.50,0,61,61.00
11/28/2007,20:08,1469.25,1469.50,1469.25,1469.50,101,139,240.00
11/28/2007,20:09,1469.50,1469.50,1469.25,1469.25,47,3,50.00
11/28/2007,20:10,1469.25,1469.50,1469.00,1469.25,16,41,57.00
11/28/2007,20:11,1469.00,1469.50,1469.00,1469.50,44,25,69.00
11/28/2007,20:12,1469.25,1469.75,1469.25,1469.25,4,23,27.00
11/28/2007,20:13,1469.50,1469.50,1469.50,1469.50,25,0,25.00
11/28/2007,20:14,1469.50,1469.50,1469.25,1469.25,8,29,37.00
11/28/2007,20:15,1469.50,1469.50,1469.25,1469.25,2,1,3.00
11/28/2007,20:16,1469.25,1469.25,1469.25,1469.25,0,25,25.00
11/28/2007,20:17,1469.25,1469.25,1469.25,1469.25,0,4,4.00
11/28/2007,20:18,1469.25,1469.50,1469.00,1469.50,33,34,67.00
11/28/2007,20:20,1469.50,1469.50,1469.25,1469.50,10,13,23.00
11/28/2007,20:21,1469.50,1469.50,1469.00,1469.25,95,86,181.00
11/28/2007,20:22,1469.00,1469.50,1469.00,1469.50,10,22,32.00
11/28/2007,20:23,1469.25,1469.25,1469.25,1469.25,0,2,2.00
11/28/2007,20:24,1469.25,1469.25,1469.00,1469.25,2,57,59.00
11/28/2007,20:25,1469.25,1469.50,1469.25,1469.50,3,0,3.00
11/28/2007,20:26,1469.25,1469.25,1469.25,1469.25,0,22,22.00
11/28/2007,20:27,1469.50,1469.50,1469.25,1469.25,1,2,3.00
11/28/2007,20:28,1469.25,1469.25,1469.00,1469.25,9,23,32.00
11/28/2007,20:29,1469.25,1469.25,1469.25,1469.25,10,0,10.00
11/28/2007,20:30,1469.25,1469.25,1469.00,1469.00,10,12,22.00
11/28/2007,20:31,1469.25,1469.25,1469.25,1469.25,7,0,7.00
11/28/2007,20:32,1469.25,1469.25,1469.00,1469.25,22,5,27.00
11/28/2007,20:33,1469.25,1469.25,1469.25,1469.25,2,0,2.00
11/28/2007,20:34,1469.25,1469.25,1469.25,1469.25,22,0,22.00
11/28/2007,20:35,1469.50,1469.50,1469.50,1469.50,2,0,2.00
11/28/2007,20:36,1469.25,1469.50,1469.25,1469.50,27,22,49.00
11/28/2007,20:37,1469.50,1469.50,1469.00,1469.50,10,23,33.00
11/28/2007,20:38,1469.25,1469.50,1469.00,1469.50,3,23,26.00
11/28/2007,20:40,1469.25,1469.50,1469.00,1469.50,78,22,100.00
11/28/2007,20:41,1469.75,1469.75,1469.50,1469.50,50,4,54.00
11/28/2007,20:42,1469.50,1469.75,1469.50,1469.75,27,24,51.00
11/28/2007,20:43,1469.75,1470.00,1469.75,1470.00,55,0,55.00
11/28/2007,20:44,1470.00,1470.00,1469.75,1470.00,48,27,75.00
11/28/2007,20:45,1470.25,1470.25,1470.25,1470.25,15,0,15.00
11/28/2007,20:46,1470.00,1470.00,1469.75,1470.00,6,93,99.00
11/28/2007,20:47,1470.25,1470.25,1470.25,1470.25,50,0,50.00
11/28/2007,20:48,1470.25,1470.25,1470.00,1470.00,4,10,14.00
11/28/2007,20:49,1470.25,1470.50,1470.25,1470.50,13,0,13.00
11/28/2007,20:50,1470.50,1470.50,1470.50,1470.50,71,0,71.00
11/28/2007,20:51,1470.50,1470.50,1470.00,1470.00,19,28,47.00
11/28/2007,20:52,1470.00,1470.25,1470.00,1470.25,10,1,11.00
11/28/2007,20:54,1470.25,1470.25,1470.25,1470.25,21,0,21.00
11/28/2007,20:55,1470.50,1470.75,1470.25,1470.50,15,12,27.00
11/28/2007,20:56,1470.50,1470.75,1470.50,1470.75,30,12,42.00
11/28/2007,20:57,1470.75,1471.00,1470.50,1470.50,33,48,81.00
11/28/2007,20:58,1470.75,1470.75,1470.75,1470.75,21,0,21.00
11/28/2007,20:59,1471.00,1471.00,1470.75,1470.75,10,28,38.00
11/28/2007,21:00,1470.75,1471.00,1470.75,1471.00,60,60,120.00
11/28/2007,21:01,1471.00,1471.00,1471.00,1471.00,64,0,64.00
11/28/2007,21:02,1471.00,1471.25,1470.75,1470.75,67,24,91.00
11/28/2007,21:03,1471.00,1471.75,1471.00,1471.50,274,6,280.00
11/28/2007,21:04,1471.50,1471.75,1471.50,1471.75,7,18,25.00
11/28/2007,21:05,1471.75,1472.50,1471.75,1472.25,353,100,453.00
11/28/2007,21:06,1472.25,1472.25,1472.00,1472.25,3,80,83.00
11/28/2007,21:07,1472.25,1472.50,1472.00,1472.25,13,19,32.00
11/28/2007,21:08,1472.25,1472.50,1472.25,1472.25,13,43,56.00
11/28/2007,21:09,1472.25,1472.25,1471.50,1472.00,52,135,187.00
11/28/2007,21:10,1472.00,1472.00,1471.75,1471.75,25,1,26.00
11/28/2007,21:11,1471.75,1472.00,1471.75,1471.75,4,36,40.00
11/28/2007,21:12,1471.75,1471.75,1471.75,1471.75,0,28,28.00
11/28/2007,21:13,1471.50,1471.75,1471.50,1471.75,22,1,23.00
11/28/2007,21:14,1471.75,1472.00,1471.75,1472.00,10,0,10.00
11/28/2007,21:15,1471.75,1471.75,1471.50,1471.75,25,3,28.00
11/28/2007,21:16,1471.75,1471.75,1471.75,1471.75,2,0,2.00
11/28/2007,21:17,1471.75,1471.75,1471.50,1471.50,10,26,36.00
11/28/2007,21:18,1471.50,1471.50,1471.50,1471.50,0,9,9.00
11/28/2007,21:19,1471.25,1471.25,1471.25,1471.25,0,78,78.00
11/28/2007,21:20,1471.25,1471.50,1471.25,1471.50,6,8,14.00
11/28/2007,21:21,1471.50,1471.50,1471.50,1471.50,2,0,2.00
11/28/2007,21:22,1471.25,1471.25,1471.00,1471.00,0,14,14.00
11/28/2007,21:23,1471.00,1471.25,1471.00,1471.25,17,4,21.00
11/28/2007,21:24,1471.50,1471.50,1471.50,1471.50,1,0,1.00
11/28/2007,21:25,1471.25,1471.25,1471.25,1471.25,0,8,8.00
11/28/2007,21:26,1471.25,1471.25,1471.25,1471.25,0,1,1.00
11/28/2007,21:27,1471.25,1471.50,1471.25,1471.50,2,3,5.00
11/28/2007,21:28,1471.50,1471.50,1471.50,1471.50,1,0,1.00
11/28/2007,21:29,1471.50,1471.50,1471.50,1471.50,2,0,2.00
11/28/2007,21:31,1471.25,1471.25,1471.25,1471.25,0,26,26.00
11/28/2007,21:32,1471.50,1471.50,1471.00,1471.00,4,26,30.00
11/28/2007,21:33,1471.00,1471.25,1471.00,1471.00,1,8,9.00
11/28/2007,21:34,1471.00,1471.00,1471.00,1471.00,0,27,27.00
11/28/2007,21:35,1471.00,1471.00,1471.00,1471.00,0,11,11.00
11/28/2007,21:36,1471.00,1471.00,1471.00,1471.00,0,1,1.00
11/28/2007,21:37,1471.00,1471.00,1471.00,1471.00,0,11,11.00
11/28/2007,21:38,1471.00,1471.00,1470.75,1471.00,51,55,106.00
11/28/2007,21:39,1471.00,1471.50,1471.00,1471.50,67,0,67.00
11/28/2007,21:41,1471.25,1471.25,1471.25,1471.25,0,3,3.00
11/28/2007,21:42,1471.25,1471.25,1471.25,1471.25,0,31,31.00
11/28/2007,21:43,1471.25,1471.25,1471.25,1471.25,0,17,17.00
11/28/2007,21:44,1471.25,1471.50,1471.25,1471.25,22,42,64.00
11/28/2007,21:45,1471.50,1471.50,1471.50,1471.50,10,0,10.00
11/28/2007,21:46,1471.50,1471.75,1471.50,1471.50,24,1,25.00
11/28/2007,21:47,1471.50,1471.50,1471.50,1471.50,0,1,1.00
11/28/2007,21:48,1471.50,1471.50,1471.50,1471.50,0,6,6.00
11/28/2007,21:49,1471.50,1471.50,1471.25,1471.50,2,36,38.00
11/28/2007,21:50,1471.25,1471.50,1471.25,1471.25,2,10,12.00
11/28/2007,21:51,1471.50,1471.50,1471.25,1471.25,1,12,13.00
11/28/2007,21:52,1471.50,1471.50,1471.00,1471.25,18,50,68.00
11/28/2007,21:53,1471.25,1471.25,1471.25,1471.25,2,0,2.00
11/28/2007,21:54,1471.00,1471.00,1471.00,1471.00,0,1,1.00
11/28/2007,21:55,1471.00,1471.00,1471.00,1471.00,0,21,21.00
11/28/2007,21:56,1470.75,1470.75,1470.50,1470.50,0,175,175.00
11/28/2007,21:57,1470.50,1470.50,1470.50,1470.50,0,60,60.00
11/28/2007,21:58,1470.50,1470.50,1470.25,1470.50,4,52,56.00
11/28/2007,21:59,1470.25,1470.25,1470.25,1470.25,0,15,15.00
11/28/2007,22:00,1470.00,1470.25,1470.00,1470.25,6,6,12.00
11/28/2007,22:01,1470.00,1470.00,1469.50,1469.75,6,58,64.00
11/28/2007,22:02,1469.75,1469.75,1469.75,1469.75,6,0,6.00
11/28/2007,22:03,1469.75,1469.75,1469.50,1469.75,9,47,56.00
11/28/2007,22:04,1469.75,1469.75,1469.75,1469.75,20,0,20.00
11/28/2007,22:06,1469.75,1469.75,1469.50,1469.75,7,18,25.00
11/28/2007,22:07,1470.00,1470.25,1470.00,1470.25,56,0,56.00
11/28/2007,22:08,1470.25,1470.50,1470.25,1470.50,23,0,23.00
11/28/2007,22:09,1470.50,1470.75,1470.50,1470.75,23,0,23.00
11/28/2007,22:10,1470.50,1470.50,1470.50,1470.50,0,1,1.00
11/28/2007,22:11,1470.75,1471.00,1470.50,1471.00,18,15,33.00
11/28/2007,22:12,1470.75,1470.75,1470.50,1470.75,2,8,10.00
11/28/2007,22:13,1470.75,1470.75,1470.25,1470.50,53,25,78.00
11/28/2007,22:14,1470.50,1470.50,1470.50,1470.50,5,0,5.00
11/28/2007,22:15,1470.50,1470.50,1470.50,1470.50,6,0,6.00
11/28/2007,22:17,1470.50,1470.50,1470.25,1470.25,15,52,67.00
11/28/2007,22:18,1470.50,1470.75,1470.50,1470.75,12,0,12.00
11/28/2007,22:19,1470.75,1470.75,1470.50,1470.50,39,27,66.00
11/28/2007,22:20,1470.50,1470.50,1470.50,1470.50,0,15,15.00
11/28/2007,22:21,1470.50,1470.50,1470.50,1470.50,0,2,2.00
11/28/2007,22:22,1470.25,1470.50,1470.00,1470.50,5,38,43.00
11/28/2007,22:23,1470.50,1470.75,1470.50,1470.50,19,1,20.00
11/28/2007,22:24,1470.75,1470.75,1470.75,1470.75,20,0,20.00
11/28/2007,22:26,1470.50,1470.75,1470.50,1470.75,10,17,27.00
11/28/2007,22:27,1470.50,1470.50,1470.25,1470.25,0,17,17.00
11/28/2007,22:28,1470.25,1470.50,1470.00,1470.25,3,6,9.00
11/28/2007,22:29,1470.25,1470.25,1470.25,1470.25,0,5,5.00
11/28/2007,22:30,1470.25,1470.25,1470.25,1470.25,0,1,1.00
11/28/2007,22:31,1470.00,1470.25,1470.00,1470.00,3,40,43.00
11/28/2007,22:32,1470.00,1470.00,1470.00,1470.00,0,2,2.00
11/28/2007,22:33,1470.00,1470.00,1469.75,1469.75,0,11,11.00
11/28/2007,22:34,1470.00,1470.00,1470.00,1470.00,20,0,20.00
11/28/2007,22:35,1470.00,1470.00,1470.00,1470.00,1,0,1.00
11/28/2007,22:36,1470.00,1470.00,1470.00,1470.00,6,0,6.00
11/28/2007,22:37,1470.00,1470.00,1470.00,1470.00,18,0,18.00
11/28/2007,22:38,1470.00,1470.00,1470.00,1470.00,1,0,1.00
11/28/2007,22:39,1470.00,1470.00,1470.00,1470.00,1,0,1.00
11/28/2007,22:40,1470.25,1470.25,1470.25,1470.25,1,0,1.00
11/28/2007,22:41,1470.00,1470.00,1470.00,1470.00,0,27,27.00
11/28/2007,22:42,1470.00,1470.00,1469.75,1469.75,0,94,94.00
11/28/2007,22:43,1469.75,1469.75,1469.25,1469.25,0,109,109.00
11/28/2007,22:44,1469.50,1469.50,1469.25,1469.25,25,3,28.00
11/28/2007,22:45,1469.25,1469.25,1469.25,1469.25,0,43,43.00
11/28/2007,22:46,1469.25,1469.25,1469.25,1469.25,0,23,23.00
11/28/2007,22:47,1469.25,1469.25,1469.00,1469.25,7,126,133.00
11/28/2007,22:48,1469.25,1469.25,1469.00,1469.00,3,10,13.00
11/28/2007,22:49,1469.25,1469.50,1469.25,1469.50,79,0,79.00
11/28/2007,22:50,1469.25,1469.25,1468.75,1468.75,2,124,126.00
11/28/2007,22:51,1469.00,1469.25,1469.00,1469.25,40,1,41.00
11/28/2007,22:52,1469.00,1469.25,1469.00,1469.25,11,22,33.00
11/28/2007,22:53,1469.25,1469.50,1469.00,1469.50,61,54,115.00
11/28/2007,22:54,1469.50,1469.50,1469.50,1469.50,42,0,42.00
11/28/2007,22:55,1469.75,1469.75,1469.50,1469.50,1,3,4.00
11/28/2007,22:56,1469.75,1469.75,1469.50,1469.50,1,4,5.00
11/28/2007,22:57,1469.25,1469.25,1469.25,1469.25,0,37,37.00
11/28/2007,22:58,1469.25,1469.25,1469.25,1469.25,0,29,29.00
11/28/2007,22:59,1469.50,1469.50,1469.25,1469.50,2,1,3.00
11/28/2007,23:00,1469.25,1469.25,1469.25,1469.25,0,3,3.00
11/28/2007,23:01,1469.50,1469.50,1469.25,1469.25,1,9,10.00
11/28/2007,23:02,1469.25,1469.25,1469.00,1469.25,4,6,10.00
11/28/2007,23:03,1469.25,1469.25,1469.25,1469.25,17,0,17.00
11/28/2007,23:04,1469.25,1469.25,1469.00,1469.25,4,30,34.00
11/28/2007,23:05,1469.25,1469.25,1469.25,1469.25,1,0,1.00
11/28/2007,23:06,1469.00,1469.00,1469.00,1469.00,0,5,5.00
11/28/2007,23:07,1469.00,1469.25,1468.75,1469.25,6,40,46.00
11/28/2007,23:08,1469.25,1469.25,1469.00,1469.25,21,1,22.00
11/28/2007,23:09,1469.25,1469.50,1469.25,1469.50,73,0,73.00
11/28/2007,23:10,1469.50,1469.50,1469.50,1469.50,1,0,1.00
11/28/2007,23:11,1469.75,1469.75,1469.75,1469.75,4,0,4.00
11/28/2007,23:12,1469.75,1470.00,1469.75,1470.00,21,0,21.00
11/28/2007,23:14,1470.00,1470.00,1470.00,1470.00,25,0,25.00
11/28/2007,23:15,1470.00,1470.00,1470.00,1470.00,38,0,38.00
11/28/2007,23:16,1470.00,1470.00,1470.00,1470.00,19,0,19.00
11/28/2007,23:18,1469.75,1470.00,1469.75,1469.75,4,10,14.00
11/28/2007,23:19,1469.75,1469.75,1469.75,1469.75,0,2,2.00
11/28/2007,23:20,1469.75,1469.75,1469.25,1469.50,1,36,37.00
11/28/2007,23:21,1469.25,1469.25,1469.25,1469.25,0,46,46.00
11/28/2007,23:22,1469.50,1469.50,1469.25,1469.25,2,7,9.00
11/28/2007,23:23,1469.25,1469.50,1469.25,1469.25,1,6,7.00
11/28/2007,23:24,1469.25,1469.50,1469.25,1469.25,1,2,3.00
11/28/2007,23:25,1469.25,1469.75,1469.25,1469.75,53,4,57.00
11/28/2007,23:26,1469.50,1469.50,1469.50,1469.50,0,1,1.00
11/28/2007,23:28,1469.50,1469.50,1469.25,1469.25,0,30,30.00
11/28/2007,23:29,1469.50,1469.50,1469.25,1469.25,1,61,62.00
11/28/2007,23:30,1469.25,1469.25,1469.25,1469.25,0,16,16.00
11/28/2007,23:31,1469.25,1469.25,1469.25,1469.25,0,47,47.00
11/28/2007,23:32,1469.25,1469.25,1469.25,1469.25,0,1,1.00
11/28/2007,23:33,1469.25,1469.25,1469.25,1469.25,0,12,12.00
11/28/2007,23:34,1469.25,1469.25,1468.75,1469.00,3,106,109.00
11/28/2007,23:35,1468.75,1469.00,1468.50,1469.00,2,81,83.00
11/28/2007,23:36,1468.75,1468.75,1468.75,1468.75,0,1,1.00
11/28/2007,23:37,1468.75,1468.75,1468.50,1468.75,10,9,19.00
11/28/2007,23:38,1468.75,1469.00,1468.50,1468.75,21,8,29.00
11/28/2007,23:39,1469.00,1469.00,1468.50,1468.50,50,36,86.00
11/28/2007,23:40,1469.00,1469.25,1469.00,1469.00,26,31,57.00
11/28/2007,23:41,1469.00,1469.00,1469.00,1469.00,0,2,2.00
11/28/2007,23:42,1469.25,1469.50,1469.00,1469.00,55,19,74.00
11/28/2007,23:43,1469.00,1469.00,1469.00,1469.00,0,33,33.00
11/28/2007,23:45,1469.25,1469.50,1469.25,1469.50,23,0,23.00
11/28/2007,23:46,1469.50,1469.50,1469.50,1469.50,6,0,6.00
11/28/2007,23:47,1469.50,1469.50,1469.50,1469.50,2,0,2.00
11/28/2007,23:48,1469.50,1469.50,1469.50,1469.50,2,0,2.00
11/28/2007,23:49,1469.50,1469.50,1469.25,1469.25,46,9,55.00
11/28/2007,23:50,1469.25,1469.50,1469.25,1469.50,10,15,25.00
11/28/2007,23:51,1469.75,1469.75,1469.75,1469.75,33,0,33.00
11/28/2007,23:52,1469.75,1469.75,1469.50,1469.50,36,25,61.00
11/28/2007,23:53,1469.50,1469.75,1469.50,1469.75,1,2,3.00
11/28/2007,23:54,1469.75,1469.75,1469.75,1469.75,13,0,13.00
11/28/2007,23:55,1469.75,1469.75,1469.50,1469.50,18,2,20.00
11/28/2007,23:56,1469.50,1469.50,1469.50,1469.50,0,38,38.00
11/28/2007,23:57,1469.75,1469.75,1469.75,1469.75,10,0,10.00
11/29/2007,00:00,1469.75,1469.75,1469.75,1469.75,2,0,2.00
11/29/2007,00:01,1469.50,1469.50,1469.25,1469.50,2,52,54.00
11/29/2007,00:02,1469.75,1469.75,1469.75,1469.75,2,0,2.00
11/29/2007,00:03,1469.50,1469.75,1469.50,1469.75,1,65,66.00
11/29/2007,00:04,1469.75,1469.75,1469.75,1469.75,1,0,1.00
11/29/2007,00:06,1469.75,1469.75,1469.75,1469.75,2,0,2.00
11/29/2007,00:07,1469.50,1469.50,1469.25,1469.50,57,32,89.00
11/29/2007,00:08,1469.25,1469.50,1469.25,1469.50,50,12,62.00
11/29/2007,00:09,1469.50,1469.50,1469.00,1469.25,47,34,81.00
11/29/2007,00:10,1469.25,1469.50,1469.00,1469.50,56,53,109.00
11/29/2007,00:11,1469.25,1469.50,1469.25,1469.50,2,1,3.00
11/29/2007,00:12,1469.50,1469.50,1469.50,1469.50,5,0,5.00
11/29/2007,00:13,1469.25,1469.25,1469.00,1469.00,0,105,105.00
11/29/2007,00:14,1469.00,1469.00,1468.75,1469.00,24,14,38.00
11/29/2007,00:15,1469.00,1469.00,1469.00,1469.00,19,0,19.00
11/29/2007,00:16,1468.75,1469.00,1468.75,1469.00,22,1,23.00
11/29/2007,00:17,1469.00,1469.00,1468.75,1468.75,3,7,10.00
11/29/2007,00:19,1469.00,1469.00,1469.00,1469.00,12,0,12.00
11/29/2007,00:20,1469.00,1469.00,1468.75,1469.00,14,4,18.00
11/29/2007,00:21,1469.00,1469.00,1469.00,1469.00,11,0,11.00
11/29/2007,00:22,1469.00,1469.25,1469.00,1469.25,23,0,23.00
11/29/2007,00:23,1469.00,1469.25,1469.00,1469.25,50,10,60.00
11/29/2007,00:24,1469.00,1469.50,1469.00,1469.25,20,16,36.00
11/29/2007,00:25,1469.25,1469.25,1469.25,1469.25,7,0,7.00
11/29/2007,00:26,1469.25,1469.25,1469.00,1469.00,3,2,5.00
11/29/2007,00:27,1469.25,1469.25,1469.25,1469.25,8,0,8.00
11/29/2007,00:28,1469.25,1469.25,1469.00,1469.00,8,30,38.00
11/29/2007,00:29,1469.25,1469.25,1468.75,1468.75,1,17,18.00
11/29/2007,00:30,1469.00,1469.00,1468.75,1468.75,1,31,32.00
11/29/2007,00:31,1468.75,1469.00,1468.50,1468.75,3,24,27.00
11/29/2007,00:32,1468.75,1468.75,1468.50,1468.75,14,6,20.00
11/29/2007,00:33,1468.75,1469.00,1468.75,1469.00,48,0,48.00
11/29/2007,00:34,1468.75,1468.75,1468.50,1468.50,0,18,18.00
11/29/2007,00:35,1468.50,1468.50,1468.50,1468.50,0,2,2.00
11/29/2007,00:36,1468.75,1468.75,1468.75,1468.75,11,0,11.00
11/29/2007,00:37,1468.75,1469.00,1468.75,1469.00,9,0,9.00
11/29/2007,00:38,1469.00,1469.25,1469.00,1469.25,139,0,139.00
11/29/2007,00:39,1469.00,1469.00,1469.00,1469.00,0,7,7.00
11/29/2007,00:40,1469.25,1469.25,1469.25,1469.25,1,0,1.00
11/29/2007,00:41,1469.25,1469.25,1468.75,1469.00,2,10,12.00
11/29/2007,00:42,1469.00,1469.25,1469.00,1469.25,5,0,5.00
11/29/2007,00:43,1469.25,1469.25,1469.25,1469.25,1,0,1.00
11/29/2007,00:44,1469.00,1469.00,1468.75,1468.75,0,8,8.00
11/29/2007,00:45,1469.00,1469.00,1469.00,1469.00,1,0,1.00
11/29/2007,00:47,1468.75,1469.00,1468.75,1469.00,22,1,23.00
11/29/2007,00:48,1469.25,1469.25,1469.00,1469.00,1,3,4.00
11/29/2007,00:49,1469.00,1469.00,1469.00,1469.00,0,5,5.00
11/29/2007,00:50,1469.00,1469.00,1469.00,1469.00,0,1,1.00
11/29/2007,00:53,1469.25,1469.25,1469.25,1469.25,19,0,19.00
11/29/2007,00:54,1469.00,1469.25,1469.00,1469.00,13,90,103.00
11/29/2007,00:55,1469.00,1469.00,1469.00,1469.00,0,103,103.00
11/29/2007,00:56,1468.75,1468.75,1468.75,1468.75,0,1,1.00
11/29/2007,00:57,1468.75,1468.75,1468.50,1468.50,6,66,72.00
11/29/2007,00:58,1468.75,1468.75,1468.75,1468.75,116,0,116.00
11/29/2007,00:59,1468.75,1469.00,1468.75,1469.00,157,0,157.00
11/29/2007,01:00,1469.00,1469.00,1469.00,1469.00,58,0,58.00
11/29/2007,01:01,1469.25,1469.25,1468.75,1468.75,29,57,86.00
11/29/2007,01:02,1468.50,1469.00,1468.25,1468.50,91,259,350.00
11/29/2007,01:03,1468.50,1468.50,1468.25,1468.25,53,255,308.00
11/29/2007,01:04,1468.25,1468.50,1468.25,1468.25,50,45,95.00
11/29/2007,01:05,1468.25,1468.50,1468.00,1468.25,44,80,124.00
11/29/2007,01:06,1468.25,1468.25,1468.25,1468.25,0,8,8.00
11/29/2007,01:07,1468.25,1468.25,1468.25,1468.25,0,71,71.00
11/29/2007,01:08,1468.25,1468.50,1468.25,1468.50,25,78,103.00
11/29/2007,01:09,1468.25,1468.50,1468.25,1468.50,129,76,205.00
11/29/2007,01:10,1468.75,1468.75,1468.50,1468.50,11,15,26.00
11/29/2007,01:11,1468.50,1469.00,1468.50,1468.50,80,38,118.00
11/29/2007,01:12,1468.50,1468.50,1468.25,1468.50,4,22,26.00
11/29/2007,01:13,1468.50,1468.50,1468.50,1468.50,54,0,54.00
11/29/2007,01:14,1468.50,1468.50,1468.50,1468.50,5,0,5.00
11/29/2007,01:15,1468.25,1468.50,1468.25,1468.50,29,9,38.00
11/29/2007,01:16,1468.50,1468.50,1468.25,1468.25,2,108,110.00
11/29/2007,01:17,1468.25,1468.25,1468.00,1468.25,2,18,20.00
11/29/2007,01:18,1468.00,1468.25,1468.00,1468.25,8,103,111.00
11/29/2007,01:19,1468.25,1468.25,1468.00,1468.00,1,3,4.00
11/29/2007,01:20,1468.00,1468.25,1468.00,1468.25,108,9,117.00
11/29/2007,01:21,1468.25,1468.25,1468.00,1468.00,1,2,3.00
11/29/2007,01:22,1468.00,1468.25,1468.00,1468.25,101,101,202.00
11/29/2007,01:23,1468.25,1468.50,1468.25,1468.50,214,0,214.00
11/29/2007,01:24,1468.25,1468.25,1468.25,1468.25,0,213,213.00
11/29/2007,01:25,1468.25,1468.25,1468.00,1468.00,8,13,21.00
11/29/2007,01:26,1468.25,1468.25,1468.00,1468.25,62,1,63.00
11/29/2007,01:27,1468.25,1468.25,1468.00,1468.00,1,247,248.00
11/29/2007,01:28,1468.00,1468.25,1468.00,1468.25,4,3,7.00
11/29/2007,01:29,1468.25,1468.25,1468.00,1468.00,5,8,13.00
11/29/2007,01:30,1468.25,1468.25,1468.25,1468.25,101,0,101.00
11/29/2007,01:31,1468.25,1468.25,1468.25,1468.25,5,0,5.00
11/29/2007,01:32,1468.25,1468.25,1468.25,1468.25,11,0,11.00
11/29/2007,01:33,1468.25,1468.50,1468.25,1468.50,25,0,25.00
11/29/2007,01:34,1468.50,1468.50,1468.50,1468.50,2,0,2.00
11/29/2007,01:35,1468.25,1468.50,1468.25,1468.50,12,40,52.00
11/29/2007,01:36,1468.50,1468.50,1468.25,1468.25,51,29,80.00
11/29/2007,01:37,1468.50,1468.50,1468.25,1468.50,4,2,6.00
11/29/2007,01:38,1468.50,1468.50,1468.50,1468.50,1,0,1.00
11/29/2007,01:40,1468.50,1468.50,1468.25,1468.25,3,121,124.00
11/29/2007,01:41,1468.50,1468.50,1468.25,1468.25,1,22,23.00
11/29/2007,01:42,1468.00,1468.00,1467.75,1468.00,1,197,198.00
11/29/2007,01:43,1467.75,1468.00,1467.75,1468.00,13,18,31.00
11/29/2007,01:44,1468.00,1468.25,1468.00,1468.00,66,1,67.00
11/29/2007,01:45,1468.00,1468.25,1468.00,1468.00,3,75,78.00
11/29/2007,01:46,1468.00,1468.00,1467.75,1467.75,7,71,78.00
11/29/2007,01:47,1467.75,1468.25,1467.50,1468.00,89,56,145.00
11/29/2007,01:48,1468.00,1468.25,1467.75,1468.00,11,100,111.00
11/29/2007,01:49,1468.00,1468.00,1468.00,1468.00,103,0,103.00
11/29/2007,01:50,1467.75,1467.75,1467.50,1467.75,42,59,101.00
11/29/2007,01:51,1467.75,1468.00,1467.75,1467.75,149,32,181.00
11/29/2007,01:52,1467.75,1467.75,1467.50,1467.50,0,158,158.00
11/29/2007,01:53,1467.75,1468.00,1467.75,1467.75,62,20,82.00
11/29/2007,01:54,1467.75,1467.75,1467.50,1467.50,1,45,46.00
11/29/2007,01:55,1467.50,1468.00,1467.50,1468.00,94,7,101.00
11/29/2007,01:56,1468.00,1468.00,1467.75,1467.75,2,148,150.00
11/29/2007,01:57,1467.75,1467.75,1467.75,1467.75,0,106,106.00
11/29/2007,01:58,1467.50,1467.50,1467.50,1467.50,0,213,213.00
11/29/2007,01:59,1467.75,1467.75,1467.50,1467.75,3,178,181.00
11/29/2007,02:00,1467.50,1467.75,1467.25,1467.50,3,269,272.00
11/29/2007,02:01,1467.25,1467.50,1466.75,1467.00,158,794,952.00
11/29/2007,02:02,1467.00,1467.25,1466.75,1467.00,147,245,392.00
11/29/2007,02:03,1467.00,1467.25,1466.75,1466.75,14,225,239.00
11/29/2007,02:04,1466.75,1467.25,1466.75,1467.00,207,171,378.00
11/29/2007,02:05,1467.00,1467.25,1466.50,1466.75,87,161,248.00
11/29/2007,02:06,1466.75,1467.00,1466.75,1467.00,268,11,279.00
11/29/2007,02:07,1467.00,1467.25,1467.00,1467.00,135,339,474.00
11/29/2007,02:08,1467.00,1467.25,1466.50,1466.50,9,360,369.00
11/29/2007,02:09,1466.50,1466.75,1466.25,1466.25,161,927,1088.00
11/29/2007,02:10,1466.25,1466.75,1466.00,1466.25,376,115,491.00
11/29/2007,02:11,1466.25,1466.50,1466.25,1466.50,5,75,80.00
11/29/2007,02:12,1466.50,1466.75,1466.50,1466.75,157,0,157.00
11/29/2007,02:13,1466.75,1467.25,1466.75,1467.00,203,27,230.00
11/29/2007,02:14,1467.25,1467.75,1467.25,1467.25,240,74,314.00
11/29/2007,02:15,1467.50,1468.25,1467.50,1467.75,412,201,613.00
11/29/2007,02:16,1467.75,1468.50,1467.75,1468.00,133,97,230.00
11/29/2007,02:17,1468.00,1468.50,1468.00,1468.50,149,74,223.00
11/29/2007,02:18,1468.25,1468.25,1467.50,1467.50,0,139,139.00
11/29/2007,02:19,1467.50,1468.25,1467.50,1468.25,184,222,406.00
11/29/2007,02:20,1468.00,1468.50,1468.00,1468.25,16,119,135.00
11/29/2007,02:21,1468.25,1468.50,1468.00,1468.25,55,98,153.00
11/29/2007,02:22,1468.25,1468.25,1468.00,1468.25,71,4,75.00
11/29/2007,02:23,1468.25,1468.75,1468.25,1468.50,184,74,258.00
11/29/2007,02:24,1468.75,1468.75,1468.50,1468.50,59,111,170.00
11/29/2007,02:25,1468.25,1468.75,1468.00,1468.00,79,319,398.00
11/29/2007,02:26,1468.00,1468.50,1467.75,1467.75,152,270,422.00
11/29/2007,02:27,1467.50,1467.75,1467.25,1467.50,31,71,102.00
11/29/2007,02:28,1467.50,1467.75,1467.25,1467.50,61,60,121.00
11/29/2007,02:29,1467.25,1467.25,1467.00,1467.25,1,80,81.00
11/29/2007,02:30,1467.25,1467.25,1467.00,1467.25,25,51,76.00
11/29/2007,02:31,1467.00,1467.25,1466.75,1467.00,128,119,247.00
11/29/2007,02:32,1467.25,1467.25,1466.50,1466.50,38,385,423.00
11/29/2007,02:33,1466.50,1466.75,1466.25,1466.25,140,324,464.00
11/29/2007,02:34,1466.25,1466.50,1466.00,1466.25,51,249,300.00
11/29/2007,02:35,1466.25,1466.50,1466.00,1466.50,117,587,704.00
11/29/2007,02:36,1466.25,1467.00,1466.25,1466.75,212,83,295.00
11/29/2007,02:37,1466.50,1466.75,1466.25,1466.50,28,351,379.00
11/29/2007,02:38,1466.25,1466.50,1466.25,1466.25,12,40,52.00
11/29/2007,02:39,1466.25,1466.75,1466.25,1466.25,89,106,195.00
11/29/2007,02:40,1466.50,1467.00,1466.25,1466.75,149,15,164.00
11/29/2007,02:41,1467.00,1467.25,1466.75,1467.25,191,14,205.00
11/29/2007,02:42,1467.50,1467.50,1467.00,1467.50,195,150,345.00
11/29/2007,02:43,1467.50,1468.50,1467.50,1468.00,539,67,606.00
11/29/2007,02:44,1468.25,1468.75,1468.25,1468.75,457,30,487.00
11/29/2007,02:45,1468.75,1469.00,1468.50,1468.50,176,64,240.00
11/29/2007,02:46,1468.50,1469.00,1468.50,1469.00,58,6,64.00
11/29/2007,02:47,1469.00,1469.00,1468.75,1469.00,77,3,80.00
11/29/2007,02:48,1468.75,1469.75,1468.50,1469.50,732,144,876.00
11/29/2007,02:49,1469.50,1470.00,1469.25,1470.00,413,16,429.00
11/29/2007,02:50,1470.00,1470.00,1469.75,1469.75,317,122,439.00
11/29/2007,02:51,1469.75,1470.50,1469.75,1470.25,706,315,1021.00
11/29/2007,02:52,1470.00,1470.25,1469.75,1470.25,463,489,952.00
11/29/2007,02:53,1470.00,1470.50,1470.00,1470.25,198,165,363.00
11/29/2007,02:54,1470.25,1470.50,1470.00,1470.25,100,131,231.00
11/29/2007,02:55,1470.25,1470.25,1469.75,1470.00,66,99,165.00
11/29/2007,02:56,1469.75,1470.25,1469.75,1470.25,130,32,162.00
11/29/2007,02:57,1470.00,1470.25,1470.00,1470.25,48,5,53.00
11/29/2007,02:58,1470.25,1470.25,1470.00,1470.25,31,1,32.00
11/29/2007,02:59,1470.25,1470.25,1469.75,1470.25,64,67,131.00
11/29/2007,03:00,1469.75,1470.00,1469.50,1469.50,9,166,175.00
11/29/2007,03:01,1469.75,1470.00,1469.50,1470.00,71,93,164.00
11/29/2007,03:02,1469.75,1469.75,1469.25,1469.25,11,127,138.00
11/29/2007,03:03,1469.25,1469.25,1469.00,1469.00,12,349,361.00
11/29/2007,03:04,1469.25,1469.25,1469.25,1469.25,84,0,84.00
11/29/2007,03:05,1469.25,1469.75,1469.25,1469.25,324,277,601.00
11/29/2007,03:06,1469.50,1470.25,1469.50,1470.00,167,127,294.00
11/29/2007,03:07,1470.00,1470.50,1470.00,1470.50,361,105,466.00
11/29/2007,03:08,1470.50,1470.75,1470.25,1470.25,737,264,1001.00
11/29/2007,03:09,1470.25,1470.50,1470.25,1470.25,16,110,126.00
11/29/2007,03:10,1470.25,1470.50,1470.00,1470.50,159,102,261.00
11/29/2007,03:11,1470.50,1470.75,1470.00,1470.00,124,113,237.00
11/29/2007,03:12,1470.00,1470.00,1469.25,1469.75,35,170,205.00
11/29/2007,03:13,1470.00,1470.00,1470.00,1470.00,236,0,236.00
11/29/2007,03:14,1470.00,1470.25,1469.75,1470.25,105,30,135.00
11/29/2007,03:15,1470.00,1470.00,1470.00,1470.00,0,58,58.00
11/29/2007,03:16,1470.00,1470.25,1470.00,1470.00,4,90,94.00
11/29/2007,03:17,1470.00,1470.50,1470.00,1470.25,76,35,111.00
11/29/2007,03:18,1470.25,1470.25,1469.75,1470.00,15,129,144.00
11/29/2007,03:19,1470.00,1470.25,1469.75,1470.00,37,183,220.00
11/29/2007,03:20,1469.75,1470.00,1469.75,1470.00,127,2,129.00
11/29/2007,03:21,1470.00,1470.00,1469.75,1469.75,136,36,172.00
11/29/2007,03:22,1470.00,1470.00,1469.75,1469.75,27,9,36.00
11/29/2007,03:23,1469.75,1470.00,1469.75,1470.00,6,21,27.00
11/29/2007,03:24,1470.00,1470.25,1469.75,1469.75,100,107,207.00
11/29/2007,03:25,1469.75,1469.75,1468.75,1469.25,99,508,607.00
11/29/2007,03:26,1469.25,1469.25,1468.50,1468.75,57,136,193.00
11/29/2007,03:27,1468.75,1469.25,1468.50,1468.75,284,212,496.00
11/29/2007,03:28,1469.00,1469.00,1468.50,1468.50,48,185,233.00
11/29/2007,03:29,1468.75,1468.75,1468.25,1468.25,144,142,286.00
11/29/2007,03:30,1468.50,1468.50,1468.00,1468.00,50,129,179.00
11/29/2007,03:31,1468.25,1468.25,1467.75,1468.00,6,347,353.00
11/29/2007,03:32,1468.00,1468.25,1467.75,1468.00,31,46,77.00
11/29/2007,03:33,1468.00,1468.25,1468.00,1468.00,125,1,126.00
11/29/2007,03:34,1468.00,1468.25,1468.00,1468.25,2,25,27.00
11/29/2007,03:35,1468.25,1468.25,1467.75,1468.00,3,59,62.00
11/29/2007,03:36,1468.00,1468.00,1467.75,1468.00,41,1,42.00
11/29/2007,03:37,1467.75,1467.75,1467.75,1467.75,0,162,162.00
11/29/2007,03:38,1467.50,1467.50,1467.50,1467.50,0,4,4.00
11/29/2007,03:39,1467.75,1468.00,1467.50,1467.75,116,41,157.00
11/29/2007,03:40,1467.75,1467.75,1467.00,1467.25,18,402,420.00
11/29/2007,03:41,1467.25,1467.25,1467.00,1467.00,52,5,57.00
11/29/2007,03:42,1467.00,1467.25,1467.00,1467.00,66,206,272.00
11/29/2007,03:43,1467.00,1467.25,1466.75,1467.00,70,105,175.00
11/29/2007,03:44,1467.00,1467.00,1466.50,1466.75,179,101,280.00
11/29/2007,03:45,1466.50,1466.75,1466.50,1466.50,38,139,177.00
11/29/2007,03:46,1466.75,1466.75,1466.25,1466.25,81,437,518.00
11/29/2007,03:47,1466.25,1466.25,1466.00,1466.00,25,196,221.00
11/29/2007,03:48,1466.00,1466.25,1465.50,1465.75,208,625,833.00
11/29/2007,03:49,1466.00,1466.00,1465.75,1466.00,168,127,295.00
11/29/2007,03:50,1466.00,1466.25,1465.50,1465.75,97,125,222.00
11/29/2007,03:51,1465.75,1466.00,1465.75,1465.75,150,178,328.00
11/29/2007,03:52,1465.75,1466.00,1465.50,1465.50,14,388,402.00
11/29/2007,03:53,1465.50,1465.75,1465.25,1465.75,350,188,538.00
11/29/2007,03:54,1465.75,1466.00,1465.50,1466.00,108,6,114.00
11/29/2007,03:55,1465.75,1466.00,1465.50,1465.50,80,197,277.00
11/29/2007,03:56,1465.75,1465.75,1465.25,1465.75,191,371,562.00
11/29/2007,03:57,1465.75,1465.75,1465.25,1465.50,156,311,467.00
11/29/2007,03:58,1465.75,1466.00,1465.50,1466.00,86,115,201.00
11/29/2007,03:59,1465.75,1465.75,1465.25,1465.25,60,295,355.00
11/29/2007,04:00,1465.25,1465.50,1465.00,1465.25,73,377,450.00
11/29/2007,04:01,1465.25,1465.50,1464.75,1465.00,503,1550,2053.00
11/29/2007,04:02,1465.00,1465.00,1464.50,1464.75,497,495,992.00
11/29/2007,04:03,1464.75,1465.50,1464.75,1465.50,580,56,636.00
11/29/2007,04:04,1465.50,1465.50,1465.00,1465.00,169,273,442.00
11/29/2007,04:05,1465.00,1465.25,1465.00,1465.00,12,159,171.00
11/29/2007,04:06,1465.00,1465.50,1465.00,1465.50,142,367,509.00
11/29/2007,04:07,1465.50,1465.75,1465.25,1465.50,209,120,329.00
11/29/2007,04:08,1465.50,1466.00,1465.50,1466.00,185,51,236.00
11/29/2007,04:09,1466.00,1466.50,1466.00,1466.25,197,14,211.00
11/29/2007,04:10,1466.50,1466.50,1466.00,1466.25,143,76,219.00
11/29/2007,04:11,1466.00,1466.25,1465.75,1466.25,32,33,65.00
11/29/2007,04:12,1466.25,1466.25,1466.00,1466.00,10,35,45.00
11/29/2007,04:13,1466.00,1466.00,1465.75,1465.75,0,45,45.00
11/29/2007,04:14,1466.00,1466.00,1465.75,1466.00,151,223,374.00
11/29/2007,04:15,1466.00,1466.75,1466.00,1466.50,265,117,382.00
11/29/2007,04:16,1466.50,1466.75,1466.50,1466.50,162,76,238.00
11/29/2007,04:17,1466.50,1466.75,1466.50,1466.75,171,1,172.00
11/29/2007,04:18,1466.75,1467.00,1466.50,1467.00,144,7,151.00
11/29/2007,04:19,1467.00,1467.75,1467.00,1467.75,200,16,216.00
11/29/2007,04:20,1467.75,1467.75,1467.25,1467.25,46,69,115.00
11/29/2007,04:21,1467.25,1467.50,1466.75,1466.75,20,225,245.00
11/29/2007,04:22,1466.75,1467.00,1466.50,1466.50,18,290,308.00
11/29/2007,04:23,1466.50,1466.50,1466.00,1466.25,182,202,384.00
11/29/2007,04:24,1466.25,1466.50,1466.25,1466.50,26,39,65.00
11/29/2007,04:25,1466.50,1466.75,1466.00,1466.25,69,112,181.00
11/29/2007,04:26,1466.25,1466.25,1465.75,1466.00,88,65,153.00
11/29/2007,04:27,1465.75,1466.50,1465.75,1466.25,150,29,179.00
11/29/2007,04:28,1466.50,1467.00,1466.50,1466.50,252,193,445.00
11/29/2007,04:29,1466.75,1466.75,1466.50,1466.50,22,1,23.00
11/29/2007,04:30,1466.50,1466.75,1466.50,1466.50,104,49,153.00
11/29/2007,04:31,1466.25,1466.50,1465.75,1466.25,153,260,413.00
11/29/2007,04:32,1466.25,1466.50,1466.25,1466.50,34,0,34.00
11/29/2007,04:33,1466.25,1466.25,1466.00,1466.00,0,106,106.00
11/29/2007,04:34,1466.25,1466.50,1466.00,1466.50,104,5,109.00
11/29/2007,04:35,1466.50,1466.75,1466.50,1466.75,32,0,32.00
11/29/2007,04:36,1466.75,1467.00,1466.50,1466.75,50,6,56.00
11/29/2007,04:37,1466.75,1466.75,1466.25,1466.25,1,47,48.00
11/29/2007,04:38,1466.50,1466.50,1465.75,1465.75,201,412,613.00
11/29/2007,04:39,1465.75,1465.75,1465.50,1465.50,68,502,570.00
11/29/2007,04:40,1465.50,1465.50,1465.00,1465.25,206,206,412.00
11/29/2007,04:41,1465.00,1465.50,1465.00,1465.50,138,78,216.00
11/29/2007,04:42,1465.50,1466.00,1465.50,1466.00,250,1,251.00
11/29/2007,04:43,1466.00,1466.00,1465.75,1466.00,78,10,88.00
11/29/2007,04:44,1466.00,1466.25,1465.50,1465.75,61,219,280.00
11/29/2007,04:45,1465.50,1466.25,1465.50,1466.00,252,105,357.00
11/29/2007,04:46,1466.00,1466.50,1466.00,1466.50,44,35,79.00
11/29/2007,04:47,1466.50,1467.00,1466.50,1467.00,284,3,287.00
11/29/2007,04:48,1467.00,1467.25,1467.00,1467.00,45,16,61.00
11/29/2007,04:49,1467.00,1468.00,1467.00,1467.50,339,189,528.00
11/29/2007,04:50,1467.75,1468.75,1467.50,1468.50,401,42,443.00
11/29/2007,04:51,1468.25,1468.75,1468.25,1468.75,253,64,317.00
11/29/2007,04:52,1468.75,1468.75,1467.25,1467.25,95,359,454.00
11/29/2007,04:53,1467.25,1468.00,1467.25,1468.00,72,85,157.00
11/29/2007,04:54,1468.00,1468.25,1468.00,1468.00,221,129,350.00
11/29/2007,04:55,1467.75,1468.00,1467.75,1467.75,122,35,157.00
11/29/2007,04:56,1467.75,1467.75,1467.50,1467.50,0,24,24.00
11/29/2007,04:57,1467.50,1467.75,1467.50,1467.50,8,66,74.00
11/29/2007,04:58,1467.50,1467.75,1467.50,1467.50,6,14,20.00
11/29/2007,04:59,1467.50,1467.50,1467.50,1467.50,0,15,15.00
11/29/2007,05:00,1467.50,1467.50,1467.00,1467.00,7,95,102.00
11/29/2007,05:01,1467.25,1467.75,1467.00,1467.75,103,6,109.00
11/29/2007,05:02,1467.75,1467.75,1467.75,1467.75,151,0,151.00
11/29/2007,05:03,1467.75,1467.75,1467.50,1467.75,22,2,24.00
11/29/2007,05:04,1467.75,1468.00,1467.75,1468.00,98,0,98.00
11/29/2007,05:05,1467.75,1467.75,1465.75,1466.00,86,989,1075.00
11/29/2007,05:06,1466.25,1466.50,1465.50,1465.75,160,331,491.00
11/29/2007,05:07,1466.00,1466.25,1465.75,1465.75,94,122,216.00
11/29/2007,05:08,1465.75,1465.75,1464.50,1465.00,126,756,882.00
11/29/2007,05:09,1464.75,1464.75,1463.50,1463.75,149,1825,1974.00
11/29/2007,05:10,1463.75,1463.75,1462.50,1463.00,666,2170,2836.00
11/29/2007,05:11,1463.00,1463.00,1462.75,1462.75,269,758,1027.00
11/29/2007,05:12,1462.75,1463.50,1462.50,1463.00,476,475,951.00
11/29/2007,05:13,1463.00,1463.25,1462.75,1462.75,36,251,287.00
11/29/2007,05:14,1462.75,1463.75,1462.75,1463.75,612,38,650.00
11/29/2007,05:15,1463.75,1464.25,1463.50,1464.25,474,8,482.00
11/29/2007,05:16,1464.00,1465.00,1464.00,1464.75,438,319,757.00
11/29/2007,05:17,1465.00,1465.50,1465.00,1465.50,611,57,668.00
11/29/2007,05:18,1465.50,1466.00,1465.50,1465.50,335,92,427.00
11/29/2007,05:19,1465.50,1466.50,1465.50,1466.25,181,64,245.00
11/29/2007,05:20,1466.25,1466.25,1465.50,1465.50,34,345,379.00
11/29/2007,05:21,1465.50,1465.50,1465.00,1465.00,8,244,252.00
11/29/2007,05:22,1465.00,1465.50,1465.00,1465.50,118,265,383.00
11/29/2007,05:23,1465.50,1465.50,1465.25,1465.50,42,3,45.00
11/29/2007,05:24,1465.25,1465.75,1465.00,1465.50,154,49,203.00
11/29/2007,05:25,1465.75,1466.25,1465.75,1465.75,147,131,278.00
11/29/2007,05:26,1466.00,1466.00,1465.50,1465.75,9,106,115.00
11/29/2007,05:27,1465.75,1466.00,1465.50,1465.50,89,32,121.00
11/29/2007,05:28,1465.50,1465.75,1465.50,1465.50,9,54,63.00
11/29/2007,05:29,1465.50,1465.50,1464.75,1465.00,66,346,412.00
11/29/2007,05:30,1465.00,1465.25,1464.50,1465.00,41,203,244.00
11/29/2007,05:31,1465.00,1465.00,1464.50,1464.75,66,132,198.00
11/29/2007,05:32,1464.50,1465.00,1464.50,1464.50,55,342,397.00
11/29/2007,05:33,1464.25,1464.75,1464.25,1464.75,163,287,450.00
11/29/2007,05:34,1464.75,1465.75,1464.75,1465.75,315,31,346.00
11/29/2007,05:35,1465.50,1465.50,1465.25,1465.50,60,59,119.00
11/29/2007,05:36,1465.50,1466.00,1465.50,1465.75,136,70,206.00
11/29/2007,05:37,1465.75,1465.75,1465.50,1465.75,76,1,77.00
11/29/2007,05:38,1466.00,1466.25,1466.00,1466.25,295,6,301.00
11/29/2007,05:39,1466.25,1466.25,1466.00,1466.00,7,41,48.00
11/29/2007,05:40,1465.75,1466.00,1465.50,1465.50,90,161,251.00
11/29/2007,05:41,1465.50,1466.00,1465.50,1465.75,61,90,151.00
11/29/2007,05:42,1465.75,1466.00,1465.50,1465.75,53,52,105.00
11/29/2007,05:43,1465.50,1465.75,1465.50,1465.75,66,1,67.00
11/29/2007,05:44,1466.00,1466.50,1466.00,1466.25,191,20,211.00
11/29/2007,05:45,1466.50,1466.50,1466.50,1466.50,38,0,38.00
11/29/2007,05:46,1466.50,1466.50,1466.25,1466.25,22,11,33.00
11/29/2007,05:47,1466.50,1467.25,1466.50,1467.00,251,48,299.00
11/29/2007,05:48,1467.25,1467.50,1467.00,1467.25,220,2,222.00
11/29/2007,05:49,1467.00,1467.25,1466.50,1466.50,47,300,347.00
11/29/2007,05:50,1466.25,1466.75,1466.00,1466.50,285,161,446.00
11/29/2007,05:51,1466.25,1466.75,1466.25,1466.50,36,56,92.00
11/29/2007,05:52,1466.50,1466.50,1466.25,1466.50,26,49,75.00
11/29/2007,05:53,1466.75,1466.75,1465.50,1465.50,25,467,492.00
11/29/2007,05:54,1465.50,1465.75,1465.25,1465.25,6,224,230.00
11/29/2007,05:55,1465.50,1465.50,1465.00,1465.25,154,200,354.00
11/29/2007,05:56,1465.25,1465.75,1465.00,1465.75,528,214,742.00
11/29/2007,05:57,1466.00,1466.00,1465.25,1465.50,27,37,64.00
11/29/2007,05:58,1465.50,1465.50,1465.25,1465.50,97,181,278.00
11/29/2007,05:59,1465.50,1465.50,1465.25,1465.50,381,74,455.00
11/29/2007,06:00,1465.50,1465.50,1464.00,1464.00,227,539,766.00
11/29/2007,06:01,1464.00,1465.00,1464.00,1464.75,513,415,928.00
11/29/2007,06:02,1464.75,1465.25,1464.75,1464.75,159,54,213.00
11/29/2007,06:03,1464.75,1464.75,1464.25,1464.25,579,428,1007.00
11/29/2007,06:04,1464.25,1464.25,1463.25,1463.75,206,720,926.00
11/29/2007,06:05,1463.75,1464.00,1463.25,1463.50,682,298,980.00
11/29/2007,06:06,1463.50,1463.50,1462.75,1462.75,318,942,1260.00
11/29/2007,06:07,1463.00,1463.25,1462.75,1463.00,146,510,656.00
11/29/2007,06:08,1463.00,1463.25,1462.75,1463.00,54,449,503.00
11/29/2007,06:09,1463.00,1463.00,1462.50,1462.75,11,507,518.00
11/29/2007,06:10,1462.50,1462.75,1462.50,1462.75,373,41,414.00
11/29/2007,06:11,1462.75,1463.25,1462.25,1463.00,722,683,1405.00
11/29/2007,06:12,1463.25,1463.75,1463.00,1463.75,717,131,848.00
11/29/2007,06:13,1463.75,1464.25,1463.75,1464.25,871,84,955.00
11/29/2007,06:14,1464.25,1464.25,1463.75,1463.75,162,167,329.00
11/29/2007,06:15,1464.00,1464.00,1463.75,1463.75,57,139,196.00
11/29/2007,06:16,1463.50,1464.25,1463.50,1463.50,165,269,434.00
11/29/2007,06:17,1463.50,1464.00,1463.25,1463.75,95,160,255.00
11/29/2007,06:18,1463.50,1463.75,1463.00,1463.25,14,204,218.00
11/29/2007,06:19,1463.25,1463.25,1462.75,1463.00,275,212,487.00
11/29/2007,06:20,1463.00,1464.00,1462.75,1464.00,343,83,426.00
11/29/2007,06:21,1464.00,1464.00,1463.50,1463.50,63,215,278.00
11/29/2007,06:22,1463.25,1463.75,1463.25,1463.50,101,62,163.00
11/29/2007,06:23,1463.50,1463.75,1463.50,1463.75,173,111,284.00
11/29/2007,06:24,1464.00,1464.00,1463.75,1463.75,30,159,189.00
11/29/2007,06:25,1463.50,1463.75,1463.50,1463.50,142,111,253.00
11/29/2007,06:26,1463.75,1464.00,1463.50,1463.75,70,403,473.00
11/29/2007,06:27,1463.50,1463.75,1463.50,1463.75,382,3,385.00
11/29/2007,06:28,1463.50,1464.00,1463.50,1463.75,209,167,376.00
11/29/2007,06:29,1463.75,1463.75,1463.50,1463.75,2,31,33.00
11/29/2007,06:30,1463.50,1463.50,1463.25,1463.50,35,127,162.00
11/29/2007,06:31,1463.75,1463.75,1463.25,1463.75,143,87,230.00
11/29/2007,06:32,1463.75,1463.75,1463.25,1463.25,25,70,95.00
11/29/2007,06:33,1463.25,1463.50,1462.75,1462.75,63,562,625.00
11/29/2007,06:34,1462.75,1463.00,1462.50,1462.75,83,534,617.00
11/29/2007,06:35,1463.00,1463.50,1462.75,1463.00,406,200,606.00
11/29/2007,06:36,1463.00,1463.00,1462.75,1463.00,131,6,137.00
11/29/2007,06:37,1463.00,1463.75,1463.00,1463.75,316,2,318.00
11/29/2007,06:38,1463.75,1463.75,1463.00,1463.50,196,209,405.00
11/29/2007,06:39,1463.25,1463.50,1463.25,1463.25,34,2,36.00
11/29/2007,06:40,1463.50,1463.75,1463.00,1463.50,480,340,820.00
11/29/2007,06:41,1463.25,1463.50,1463.25,1463.25,1,7,8.00
11/29/2007,06:42,1463.50,1464.00,1463.25,1464.00,314,1,315.00
11/29/2007,06:43,1464.00,1464.75,1463.75,1464.75,1126,88,1214.00
11/29/2007,06:44,1464.75,1465.25,1464.75,1465.00,602,185,787.00
11/29/2007,06:45,1465.00,1465.00,1464.75,1464.75,31,173,204.00
11/29/2007,06:46,1465.00,1465.00,1464.25,1464.75,65,229,294.00
11/29/2007,06:47,1464.75,1466.00,1464.75,1465.50,1052,159,1211.00
11/29/2007,06:48,1465.75,1466.25,1465.75,1466.25,358,115,473.00
11/29/2007,06:49,1466.25,1467.25,1466.25,1467.25,745,180,925.00
11/29/2007,06:50,1467.00,1468.50,1467.00,1467.75,1181,258,1439.00
11/29/2007,06:51,1467.75,1469.25,1467.75,1469.00,1850,505,2355.00
11/29/2007,06:52,1468.75,1469.25,1468.75,1469.00,558,426,984.00
11/29/2007,06:53,1469.00,1469.25,1468.75,1469.00,285,112,397.00
11/29/2007,06:54,1469.00,1469.25,1468.75,1469.00,543,402,945.00
11/29/2007,06:55,1469.00,1469.25,1468.75,1469.00,106,126,232.00
11/29/2007,06:56,1469.00,1469.00,1468.50,1468.50,69,343,412.00
11/29/2007,06:57,1468.50,1468.75,1468.25,1468.25,35,313,348.00
11/29/2007,06:58,1468.25,1468.25,1468.00,1468.25,17,307,324.00
11/29/2007,06:59,1468.25,1468.50,1468.25,1468.50,295,149,444.00
11/29/2007,07:00,1468.50,1468.75,1468.25,1468.75,626,44,670.00
11/29/2007,07:01,1468.75,1468.75,1468.25,1468.25,111,308,419.00
11/29/2007,07:02,1468.25,1468.50,1468.00,1468.50,203,251,454.00
11/29/2007,07:03,1468.75,1468.75,1468.25,1468.50,163,899,1062.00
11/29/2007,07:04,1468.50,1468.50,1468.25,1468.50,225,52,277.00
11/29/2007,07:05,1468.50,1469.25,1468.25,1469.25,579,43,622.00
11/29/2007,07:06,1469.00,1469.25,1468.75,1468.75,23,278,301.00
11/29/2007,07:07,1468.50,1468.50,1468.25,1468.50,41,306,347.00
11/29/2007,07:08,1468.50,1468.75,1468.50,1468.75,79,263,342.00
11/29/2007,07:09,1468.75,1468.75,1468.25,1468.50,207,212,419.00
11/29/2007,07:10,1468.50,1468.75,1468.50,1468.50,89,194,283.00
11/29/2007,07:11,1468.50,1468.75,1468.25,1468.75,44,217,261.00
11/29/2007,07:12,1468.75,1468.75,1468.75,1468.75,54,0,54.00
11/29/2007,07:13,1468.75,1469.00,1468.50,1468.75,93,132,225.00
11/29/2007,07:14,1468.75,1469.50,1468.75,1469.50,1883,0,1883.00
11/29/2007,07:15,1469.50,1469.75,1469.25,1469.50,1066,490,1556.00
11/29/2007,07:16,1469.25,1469.50,1469.00,1469.25,37,396,433.00
11/29/2007,07:17,1469.00,1469.25,1469.00,1469.25,61,320,381.00
11/29/2007,07:18,1469.25,1469.50,1468.25,1468.25,97,460,557.00
11/29/2007,07:19,1468.25,1468.50,1468.00,1468.00,305,575,880.00
11/29/2007,07:20,1468.25,1468.75,1468.25,1468.75,200,156,356.00
11/29/2007,07:21,1468.50,1468.75,1468.25,1468.25,48,365,413.00
11/29/2007,07:22,1468.25,1468.25,1467.50,1467.75,69,629,698.00
11/29/2007,07:23,1467.75,1467.75,1466.50,1466.50,454,939,1393.00
11/29/2007,07:24,1466.50,1466.75,1465.75,1466.00,372,950,1322.00
11/29/2007,07:25,1466.00,1466.25,1465.50,1466.00,259,204,463.00
11/29/2007,07:26,1465.75,1466.00,1465.50,1465.75,174,370,544.00
11/29/2007,07:27,1466.00,1466.00,1465.25,1465.50,171,493,664.00
11/29/2007,07:28,1465.50,1465.75,1464.75,1465.00,308,621,929.00
11/29/2007,07:29,1465.00,1465.50,1464.50,1464.75,746,889,1635.00
11/29/2007,07:30,1464.75,1465.25,1464.50,1465.00,423,499,922.00
11/29/2007,07:31,1465.00,1467.00,1464.25,1467.00,1761,999,2760.00
11/29/2007,07:32,1467.00,1467.50,1465.75,1466.00,1085,1966,3051.00
11/29/2007,07:33,1466.00,1466.00,1464.50,1464.75,1195,1764,2959.00
11/29/2007,07:34,1464.75,1465.00,1464.25,1464.75,1050,1829,2879.00
11/29/2007,07:35,1464.50,1466.00,1464.50,1466.00,1181,163,1344.00
11/29/2007,07:36,1466.00,1466.50,1466.00,1466.00,632,504,1136.00
11/29/2007,07:37,1466.00,1466.50,1465.50,1466.25,505,597,1102.00
11/29/2007,07:38,1466.25,1466.75,1466.00,1466.75,560,144,704.00
11/29/2007,07:39,1466.75,1466.75,1465.50,1465.50,200,636,836.00
11/29/2007,07:40,1465.75,1465.75,1464.75,1465.25,379,535,914.00
11/29/2007,07:41,1465.00,1465.50,1464.75,1465.25,213,368,581.00
11/29/2007,07:42,1465.25,1465.25,1464.25,1464.75,584,1054,1638.00
11/29/2007,07:43,1464.75,1465.25,1464.50,1465.25,269,298,567.00
11/29/2007,07:44,1465.25,1465.50,1465.00,1465.50,274,89,363.00
11/29/2007,07:45,1465.50,1466.00,1465.25,1465.75,421,344,765.00
11/29/2007,07:46,1465.50,1465.50,1464.25,1464.50,215,1188,1403.00
11/29/2007,07:47,1464.75,1465.00,1464.50,1464.75,161,261,422.00
11/29/2007,07:48,1464.50,1465.00,1464.50,1464.75,77,47,124.00
11/29/2007,07:49,1464.75,1465.50,1464.50,1465.50,284,53,337.00
11/29/2007,07:50,1465.50,1466.50,1465.25,1466.50,1339,587,1926.00
11/29/2007,07:51,1466.50,1466.75,1466.25,1466.50,140,116,256.00
11/29/2007,07:52,1466.50,1466.75,1466.50,1466.75,198,163,361.00
11/29/2007,07:53,1466.75,1467.25,1466.75,1467.00,410,301,711.00
11/29/2007,07:54,1466.75,1467.25,1466.75,1467.00,386,552,938.00
11/29/2007,07:55,1467.25,1467.75,1467.25,1467.50,1008,119,1127.00
11/29/2007,07:56,1467.50,1468.00,1467.25,1468.00,355,87,442.00
11/29/2007,07:57,1468.00,1468.25,1467.75,1468.00,478,69,547.00
11/29/2007,07:58,1468.00,1468.50,1468.00,1468.00,455,1132,1587.00
11/29/2007,07:59,1468.00,1468.25,1467.75,1467.75,150,258,408.00
11/29/2007,08:00,1468.00,1468.00,1467.75,1467.75,144,169,313.00
11/29/2007,08:01,1467.75,1468.00,1467.00,1467.00,71,749,820.00
11/29/2007,08:02,1467.25,1467.25,1466.50,1466.50,23,673,696.00
11/29/2007,08:03,1466.50,1466.75,1466.50,1466.50,3,321,324.00
11/29/2007,08:04,1466.50,1467.00,1466.25,1466.50,351,289,640.00
11/29/2007,08:05,1466.50,1466.75,1466.25,1466.75,137,169,306.00
11/29/2007,08:06,1466.50,1467.00,1466.50,1467.00,226,281,507.00
11/29/2007,08:07,1466.75,1466.75,1466.50,1466.50,70,125,195.00
11/29/2007,08:08,1466.50,1467.00,1466.25,1466.50,424,249,673.00
11/29/2007,08:09,1466.50,1466.75,1466.25,1466.50,154,333,487.00
11/29/2007,08:10,1466.50,1466.50,1466.25,1466.25,127,27,154.00
11/29/2007,08:11,1466.25,1466.50,1466.25,1466.50,165,78,243.00
11/29/2007,08:12,1466.50,1467.00,1466.50,1467.00,217,51,268.00
11/29/2007,08:13,1466.75,1467.25,1466.50,1467.00,358,162,520.00
11/29/2007,08:14,1466.75,1467.25,1466.75,1467.25,188,81,269.00
11/29/2007,08:15,1467.00,1467.25,1466.25,1466.50,142,389,531.00
11/29/2007,08:16,1466.50,1467.00,1466.50,1466.50,227,200,427.00
11/29/2007,08:17,1466.50,1466.75,1466.25,1466.25,19,296,315.00
11/29/2007,08:18,1466.25,1466.25,1465.50,1465.50,67,679,746.00
11/29/2007,08:19,1465.75,1465.75,1465.00,1465.25,283,506,789.00
11/29/2007,08:20,1465.25,1466.50,1465.25,1466.50,666,112,778.00
11/29/2007,08:21,1466.25,1467.00,1466.00,1466.75,806,141,947.00
11/29/2007,08:22,1467.00,1467.25,1467.00,1467.00,397,204,601.00
11/29/2007,08:23,1467.00,1467.25,1466.75,1467.00,212,221,433.00
11/29/2007,08:24,1467.00,1467.25,1466.50,1466.50,18,696,714.00
11/29/2007,08:25,1466.50,1466.75,1466.25,1466.75,207,144,351.00
11/29/2007,08:26,1466.75,1466.75,1466.25,1466.75,234,160,394.00
11/29/2007,08:27,1466.75,1467.50,1466.75,1467.25,564,93,657.00
11/29/2007,08:28,1467.25,1467.50,1467.00,1467.00,266,1251,1517.00
11/29/2007,08:29,1467.00,1467.00,1466.25,1466.50,307,649,956.00
11/29/2007,08:30,1466.75,1466.75,1465.75,1466.00,165,1175,1340.00
11/29/2007,08:31,1466.00,1466.75,1464.50,1464.50,4918,6628,11546.00
11/29/2007,08:32,1464.25,1466.00,1464.25,1465.50,4106,3155,7261.00
11/29/2007,08:33,1465.50,1467.00,1465.25,1465.50,3167,2334,5501.00
11/29/2007,08:34,1465.25,1466.75,1464.75,1465.00,3706,2888,6594.00
11/29/2007,08:35,1465.25,1466.00,1464.50,1466.00,4804,5314,10118.00
11/29/2007,08:36,1466.00,1468.25,1466.00,1467.75,5860,3626,9486.00
11/29/2007,08:37,1467.75,1469.00,1467.50,1468.25,4352,2015,6367.00
11/29/2007,08:38,1468.25,1468.50,1467.00,1467.50,1887,2427,4314.00
11/29/2007,08:39,1467.50,1468.25,1467.25,1467.75,867,1622,2489.00
11/29/2007,08:40,1467.75,1469.75,1467.50,1469.75,3738,1164,4902.00
11/29/2007,08:41,1469.75,1469.75,1468.25,1468.75,5821,3663,9484.00
11/29/2007,08:42,1468.75,1469.75,1468.50,1469.00,3824,2650,6474.00
11/29/2007,08:43,1469.25,1470.50,1469.00,1470.25,9155,2485,11640.00
11/29/2007,08:44,1470.25,1470.50,1468.75,1470.25,3762,5669,9431.00
11/29/2007,08:45,1470.00,1471.00,1470.00,1471.00,7378,2654,10032.00
11/29/2007,08:46,1471.00,1471.00,1469.00,1469.25,2314,6555,8869.00
11/29/2007,08:47,1469.25,1469.50,1468.50,1468.50,3811,3533,7344.00
11/29/2007,08:48,1468.75,1468.75,1467.75,1468.25,1486,4319,5805.00
11/29/2007,08:49,1468.00,1469.00,1466.75,1467.00,2943,4005,6948.00
11/29/2007,08:50,1466.75,1467.25,1464.50,1465.50,4140,6504,10644.00
11/29/2007,08:51,1465.50,1467.00,1465.00,1465.50,4983,5384,10367.00
11/29/2007,08:52,1465.50,1466.25,1464.25,1465.75,4823,4825,9648.00
11/29/2007,08:53,1465.75,1466.25,1464.75,1466.25,2903,2149,5052.00
11/29/2007,08:54,1466.25,1466.50,1465.50,1466.25,1711,2009,3720.00
11/29/2007,08:55,1466.00,1466.75,1465.00,1466.50,2903,1882,4785.00
11/29/2007,08:56,1466.25,1466.75,1465.25,1466.50,3156,3447,6603.00
11/29/2007,08:57,1466.25,1466.75,1466.00,1466.75,664,315,979.00
11/29/2007,08:58,1466.75,1467.50,1466.50,1467.00,4277,1633,5910.00
11/29/2007,08:59,1467.00,1467.25,1466.50,1466.75,423,1021,1444.00
11/29/2007,09:00,1466.75,1466.75,1465.50,1466.00,880,2243,3123.00
11/29/2007,09:01,1466.00,1468.50,1464.75,1466.75,5352,5909,11261.00
11/29/2007,09:02,1466.75,1468.00,1466.50,1467.50,2045,2419,4464.00
11/29/2007,09:03,1467.25,1467.75,1466.50,1466.75,837,1350,2187.00
11/29/2007,09:04,1466.75,1468.25,1466.75,1467.25,2331,1414,3745.00
11/29/2007,09:05,1467.25,1467.50,1465.00,1465.50,1240,4063,5303.00
11/29/2007,09:06,1465.25,1465.50,1463.50,1463.50,2564,5959,8523.00
11/29/2007,09:07,1463.50,1464.25,1463.00,1463.25,2599,4236,6835.00
11/29/2007,09:08,1463.50,1465.25,1463.50,1464.75,3228,2040,5268.00
11/29/2007,09:09,1464.50,1465.00,1463.75,1463.75,1177,2087,3264.00
11/29/2007,09:10,1463.75,1464.50,1462.25,1463.00,3788,7335,11123.00
11/29/2007,09:11,1463.00,1463.00,1461.50,1462.50,4730,8147,12877.00
11/29/2007,09:12,1462.75,1463.25,1460.75,1461.75,5767,9237,15004.00
11/29/2007,09:13,1461.75,1462.00,1460.75,1461.00,1817,2658,4475.00
11/29/2007,09:14,1461.00,1462.50,1460.75,1462.25,3081,1943,5024.00
11/29/2007,09:15,1462.25,1462.50,1461.50,1462.25,2607,1578,4185.00
11/29/2007,09:16,1462.25,1463.50,1462.00,1463.00,5020,2295,7315.00
11/29/2007,09:17,1463.00,1464.00,1462.75,1463.00,2517,3140,5657.00
11/29/2007,09:18,1463.00,1464.00,1463.00,1463.50,1348,639,1987.00
11/29/2007,09:19,1463.50,1464.50,1463.25,1464.00,3694,2026,5720.00
11/29/2007,09:20,1463.75,1464.75,1463.50,1464.25,1705,1841,3546.00
11/29/2007,09:21,1464.25,1464.50,1463.25,1463.25,1787,3056,4843.00
11/29/2007,09:22,1463.25,1463.50,1462.50,1463.00,1683,3410,5093.00
11/29/2007,09:23,1463.00,1464.25,1462.75,1464.25,1438,1275,2713.00
11/29/2007,09:24,1464.25,1465.25,1464.00,1464.50,3179,1636,4815.00
11/29/2007,09:25,1464.75,1465.50,1464.25,1465.00,1821,2136,3957.00
11/29/2007,09:26,1465.25,1465.50,1464.75,1465.00,1410,884,2294.00
11/29/2007,09:27,1465.00,1465.25,1464.00,1465.25,1286,1333,2619.00
11/29/2007,09:28,1465.00,1466.00,1464.50,1465.25,3310,2204,5514.00
11/29/2007,09:29,1465.25,1465.50,1463.50,1464.50,2718,4182,6900.00
11/29/2007,09:30,1464.25,1465.00,1464.25,1465.00,686,351,1037.00
11/29/2007,09:31,1465.00,1465.75,1464.25,1464.50,2856,2821,5677.00
11/29/2007,09:32,1464.50,1465.00,1463.50,1464.00,2048,2933,4981.00
11/29/2007,09:33,1464.25,1464.50,1463.75,1463.75,245,775,1020.00
11/29/2007,09:34,1464.00,1465.75,1463.75,1464.75,2309,1857,4166.00
11/29/2007,09:35,1464.75,1465.00,1464.25,1464.75,552,840,1392.00
11/29/2007,09:36,1464.50,1465.00,1463.50,1464.25,1483,2202,3685.00
11/29/2007,09:37,1464.25,1466.75,1464.25,1466.50,4238,2276,6514.00
11/29/2007,09:38,1466.50,1466.75,1465.75,1466.25,1626,1799,3425.00
11/29/2007,09:39,1466.25,1467.50,1465.50,1467.00,3746,2544,6290.00
11/29/2007,09:40,1467.00,1467.50,1466.75,1466.75,949,1759,2708.00
11/29/2007,09:41,1467.00,1467.25,1466.25,1466.50,1845,1955,3800.00
11/29/2007,09:42,1466.75,1467.75,1466.50,1467.00,2283,2336,4619.00
11/29/2007,09:43,1467.00,1467.50,1466.50,1467.00,1441,1663,3104.00
11/29/2007,09:44,1467.00,1467.75,1466.75,1466.75,1410,2311,3721.00
11/29/2007,09:45,1467.00,1467.00,1466.00,1466.50,2562,3458,6020.00
11/29/2007,09:46,1466.25,1466.50,1466.00,1466.00,1171,1180,2351.00
11/29/2007,09:47,1466.00,1466.75,1465.50,1466.50,2457,2073,4530.00
11/29/2007,09:48,1466.50,1467.25,1465.50,1466.25,2438,2645,5083.00
11/29/2007,09:49,1466.50,1466.75,1465.25,1465.50,1307,1993,3300.00
11/29/2007,09:50,1465.50,1466.00,1465.25,1465.75,671,928,1599.00
11/29/2007,09:51,1466.00,1466.00,1465.25,1466.00,869,1320,2189.00
11/29/2007,09:52,1465.75,1466.00,1465.00,1465.25,495,976,1471.00
11/29/2007,09:53,1465.25,1465.75,1465.00,1465.25,253,462,715.00
11/29/2007,09:54,1465.25,1466.50,1465.25,1466.25,1190,995,2185.00
11/29/2007,09:55,1466.25,1467.25,1466.00,1466.75,2210,1261,3471.00
11/29/2007,09:56,1466.75,1468.25,1466.75,1468.00,3433,1207,4640.00
11/29/2007,09:57,1468.25,1468.25,1467.00,1467.50,2068,2235,4303.00
11/29/2007,09:58,1467.50,1468.25,1467.50,1467.75,1141,528,1669.00
11/29/2007,09:59,1467.75,1468.75,1467.50,1468.75,2582,611,3193.00
11/29/2007,10:00,1468.50,1468.75,1467.50,1468.00,1120,1758,2878.00
11/29/2007,10:01,1468.25,1468.25,1466.75,1467.25,1149,3061,4210.00
11/29/2007,10:02,1467.00,1467.75,1467.00,1467.50,918,821,1739.00
11/29/2007,10:03,1467.75,1468.25,1467.00,1467.25,2115,1416,3531.00
11/29/2007,10:04,1467.25,1468.00,1467.00,1467.75,501,1177,1678.00
11/29/2007,10:05,1468.00,1468.00,1467.00,1467.25,992,1423,2415.00
11/29/2007,10:06,1467.25,1468.25,1467.25,1468.00,784,135,919.00
11/29/2007,10:07,1468.25,1469.50,1468.25,1469.25,3387,1220,4607.00
11/29/2007,10:08,1469.50,1470.25,1469.25,1469.50,4439,2469,6908.00
11/29/2007,10:09,1469.25,1469.75,1468.50,1469.50,1764,2077,3841.00
11/29/2007,10:10,1469.50,1470.00,1469.00,1469.00,1182,1392,2574.00
11/29/2007,10:11,1469.00,1469.50,1468.75,1469.00,711,620,1331.00
11/29/2007,10:12,1469.00,1469.75,1468.50,1469.75,1870,1595,3465.00
11/29/2007,10:13,1469.75,1470.50,1469.25,1470.25,1939,1023,2962.00
11/29/2007,10:14,1470.25,1471.25,1470.25,1470.75,5988,2906,8894.00
11/29/2007,10:15,1470.75,1470.75,1469.75,1470.50,1633,1752,3385.00
11/29/2007,10:16,1470.50,1471.00,1470.25,1470.25,962,1036,1998.00
11/29/2007,10:17,1470.25,1470.50,1469.75,1469.75,642,1058,1700.00
11/29/2007,10:18,1469.75,1470.00,1469.25,1469.50,1492,1887,3379.00
11/29/2007,10:19,1469.50,1470.50,1469.25,1470.25,1733,1056,2789.00
11/29/2007,10:20,1470.25,1470.25,1469.50,1469.75,776,1338,2114.00
11/29/2007,10:21,1469.50,1470.25,1469.50,1469.75,1004,492,1496.00
11/29/2007,10:22,1469.50,1470.00,1469.00,1469.25,1564,1464,3028.00
11/29/2007,10:23,1469.00,1469.00,1468.25,1468.50,660,2019,2679.00
11/29/2007,10:24,1468.50,1468.75,1467.50,1468.25,2918,3981,6899.00
11/29/2007,10:25,1468.25,1468.75,1467.75,1468.50,2426,1943,4369.00
11/29/2007,10:26,1468.50,1468.50,1468.00,1468.50,300,626,926.00
11/29/2007,10:27,1468.25,1468.75,1468.25,1468.25,602,377,979.00
11/29/2007,10:28,1468.25,1469.75,1468.25,1469.50,2047,222,2269.00
11/29/2007,10:29,1469.50,1469.75,1468.75,1469.00,2349,1958,4307.00
11/29/2007,10:30,1469.00,1471.00,1469.00,1470.25,2620,1384,4004.00
11/29/2007,10:31,1470.50,1472.25,1470.25,1472.00,7187,3247,10434.00
11/29/2007,10:32,1472.00,1472.50,1471.50,1472.25,3272,1561,4833.00
11/29/2007,10:33,1472.25,1473.50,1471.75,1472.50,6571,4213,10784.00
11/29/2007,10:34,1472.25,1473.75,1472.25,1473.25,6396,3195,9591.00
11/29/2007,10:35,1473.50,1474.25,1473.00,1474.00,5930,2645,8575.00
11/29/2007,10:36,1474.00,1474.00,1473.00,1473.25,2022,2352,4374.00
11/29/2007,10:37,1473.25,1474.00,1473.00,1473.25,1890,1089,2979.00
11/29/2007,10:38,1473.25,1475.00,1473.25,1474.50,10541,2049,12590.00
11/29/2007,10:39,1474.50,1475.50,1473.75,1474.00,6161,5298,11459.00
11/29/2007,10:40,1474.00,1474.50,1473.00,1473.25,2745,4098,6843.00
11/29/2007,10:41,1473.25,1474.00,1473.00,1473.75,2691,2035,4726.00
11/29/2007,10:42,1473.50,1474.50,1473.50,1474.50,2456,596,3052.00
11/29/2007,10:43,1474.50,1475.25,1474.25,1474.50,4251,2795,7046.00
11/29/2007,10:44,1474.75,1475.25,1474.25,1474.75,2930,2761,5691.00
11/29/2007,10:45,1474.75,1475.00,1474.50,1474.75,459,842,1301.00
11/29/2007,10:46,1474.75,1477.00,1474.75,1476.50,11643,6794,18437.00
11/29/2007,10:47,1476.75,1476.75,1476.25,1476.50,1483,3452,4935.00
11/29/2007,10:48,1476.50,1476.75,1475.75,1476.00,897,1853,2750.00
11/29/2007,10:49,1476.00,1476.50,1476.00,1476.25,1377,1634,3011.00
11/29/2007,10:50,1476.25,1476.75,1475.50,1476.00,2525,2630,5155.00
11/29/2007,10:51,1476.00,1476.00,1475.50,1475.75,1115,1597,2712.00
11/29/2007,10:52,1475.75,1476.00,1475.25,1475.25,235,1230,1465.00
11/29/2007,10:53,1475.25,1475.75,1475.00,1475.00,805,1552,2357.00
11/29/2007,10:54,1475.25,1475.25,1474.50,1474.50,205,2173,2378.00
11/29/2007,10:55,1474.50,1474.75,1474.25,1474.25,1234,1201,2435.00
11/29/2007,10:56,1474.25,1475.00,1474.25,1474.50,1211,706,1917.00
11/29/2007,10:57,1474.50,1474.75,1474.25,1474.75,1041,811,1852.00
11/29/2007,10:58,1474.75,1475.50,1474.50,1475.50,1172,341,1513.00
11/29/2007,10:59,1475.50,1475.75,1474.75,1475.25,1523,1737,3260.00
11/29/2007,11:00,1475.00,1475.25,1474.00,1474.50,692,3507,4199.00
11/29/2007,11:01,1474.25,1474.75,1474.00,1474.50,1143,2355,3498.00
11/29/2007,11:02,1474.50,1474.50,1474.00,1474.00,122,471,593.00
11/29/2007,11:03,1474.00,1474.25,1473.50,1474.00,1652,2736,4388.00
11/29/2007,11:04,1474.00,1474.50,1473.75,1474.25,789,495,1284.00
11/29/2007,11:05,1474.25,1474.50,1474.00,1474.25,975,589,1564.00
11/29/2007,11:06,1474.25,1475.00,1474.25,1475.00,2481,188,2669.00
11/29/2007,11:07,1475.00,1475.75,1475.00,1475.50,1634,1261,2895.00
11/29/2007,11:08,1475.50,1476.00,1475.00,1475.50,1890,1120,3010.00
11/29/2007,11:09,1475.50,1475.50,1474.25,1474.75,1447,2050,3497.00
11/29/2007,11:10,1474.75,1475.50,1474.25,1475.25,960,454,1414.00
11/29/2007,11:11,1475.25,1475.25,1474.25,1474.25,232,557,789.00
11/29/2007,11:12,1474.25,1474.50,1473.00,1473.25,833,3625,4458.00
11/29/2007,11:13,1473.25,1473.75,1473.00,1473.50,1166,911,2077.00
11/29/2007,11:14,1473.50,1473.75,1472.50,1472.75,400,2053,2453.00
11/29/2007,11:15,1472.75,1473.00,1472.50,1472.75,1420,1220,2640.00
11/29/2007,11:16,1472.50,1473.00,1472.25,1472.50,1737,1131,2868.00
11/29/2007,11:17,1472.50,1472.50,1471.75,1472.00,1326,2810,4136.00
11/29/2007,11:18,1472.25,1472.50,1471.75,1472.25,585,711,1296.00
11/29/2007,11:19,1472.25,1472.25,1471.50,1471.75,976,1035,2011.00
11/29/2007,11:20,1471.75,1472.00,1471.25,1471.50,614,1909,2523.00
11/29/2007,11:21,1471.50,1471.75,1471.00,1471.50,655,1684,2339.00
11/29/2007,11:22,1471.25,1471.75,1471.00,1471.75,1657,968,2625.00
11/29/2007,11:23,1471.75,1472.00,1471.00,1471.50,1453,1247,2700.00
11/29/2007,11:24,1471.25,1472.25,1471.25,1472.00,1224,346,1570.00
11/29/2007,11:25,1472.00,1472.50,1472.00,1472.00,1041,1058,2099.00
11/29/2007,11:26,1472.00,1472.50,1472.00,1472.25,349,280,629.00
11/29/2007,11:27,1472.25,1472.25,1471.75,1472.00,650,399,1049.00
11/29/2007,11:28,1472.00,1473.50,1471.75,1473.00,3288,878,4166.00
11/29/2007,11:29,1473.00,1473.50,1472.75,1473.25,742,579,1321.00
11/29/2007,11:30,1473.25,1473.50,1472.75,1473.00,477,478,955.00
11/29/2007,11:31,1473.25,1473.50,1472.75,1473.25,349,455,804.00
11/29/2007,11:32,1473.00,1473.25,1472.75,1473.00,46,381,427.00
11/29/2007,11:33,1472.75,1473.00,1472.50,1472.75,96,186,282.00
11/29/2007,11:34,1472.50,1473.25,1472.50,1472.75,982,700,1682.00
11/29/2007,11:35,1472.75,1473.00,1472.50,1473.00,918,138,1056.00
11/29/2007,11:36,1473.00,1474.25,1472.75,1474.00,2573,310,2883.00
11/29/2007,11:37,1474.00,1474.25,1473.25,1473.75,523,755,1278.00
11/29/2007,11:38,1473.75,1474.00,1473.00,1473.50,617,661,1278.00
11/29/2007,11:39,1473.50,1473.50,1473.00,1473.25,69,136,205.00
11/29/2007,11:40,1473.25,1473.75,1473.00,1473.50,433,293,726.00
11/29/2007,11:41,1473.50,1473.75,1473.25,1473.50,26,919,945.00
11/29/2007,11:42,1473.50,1474.00,1473.50,1473.75,325,1243,1568.00
11/29/2007,11:43,1473.50,1473.75,1473.25,1473.50,745,780,1525.00
11/29/2007,11:44,1473.75,1474.50,1473.50,1474.50,1128,349,1477.00
11/29/2007,11:45,1474.25,1474.50,1473.25,1473.75,490,1430,1920.00
11/29/2007,11:46,1473.50,1473.75,1473.50,1473.50,56,259,315.00
11/29/2007,11:47,1473.50,1473.75,1472.75,1472.75,43,1025,1068.00
11/29/2007,11:48,1473.00,1473.00,1471.25,1471.75,1491,3474,4965.00
11/29/2007,11:49,1471.75,1472.00,1470.50,1470.50,1134,3291,4425.00
11/29/2007,11:50,1470.75,1470.75,1469.00,1470.25,3376,7079,10455.00
11/29/2007,11:51,1470.25,1470.25,1469.25,1470.25,961,1119,2080.00
11/29/2007,11:52,1470.00,1471.25,1470.00,1470.75,1574,507,2081.00
11/29/2007,11:53,1470.75,1471.00,1470.00,1470.50,589,580,1169.00
11/29/2007,11:54,1470.50,1470.75,1469.50,1469.75,675,1011,1686.00
11/29/2007,11:55,1470.00,1471.00,1469.75,1470.50,1297,1156,2453.00
11/29/2007,11:56,1470.50,1471.50,1470.25,1471.00,1346,1111,2457.00
11/29/2007,11:57,1471.00,1471.25,1470.75,1471.00,438,239,677.00
11/29/2007,11:58,1471.25,1471.25,1469.00,1469.25,1204,2843,4047.00
11/29/2007,11:59,1469.25,1470.00,1468.25,1468.75,2745,4874,7619.00
11/29/2007,12:00,1468.75,1469.75,1468.50,1468.75,1290,2373,3663.00
11/29/2007,12:01,1468.75,1470.00,1468.50,1469.50,1364,1829,3193.00
11/29/2007,12:02,1469.50,1470.25,1469.25,1470.25,1450,377,1827.00
11/29/2007,12:03,1470.25,1470.25,1469.25,1469.25,59,393,452.00
11/29/2007,12:04,1469.50,1469.50,1467.25,1467.75,1978,4900,6878.00
11/29/2007,12:05,1467.50,1467.75,1466.50,1467.00,2544,5420,7964.00
11/29/2007,12:06,1466.75,1467.50,1466.75,1467.00,1819,1685,3504.00
11/29/2007,12:07,1467.00,1467.50,1466.25,1467.25,3235,2563,5798.00
11/29/2007,12:08,1467.00,1467.75,1466.50,1467.25,1711,1347,3058.00
11/29/2007,12:09,1467.25,1468.75,1467.00,1468.50,1568,235,1803.00
11/29/2007,12:10,1468.75,1469.50,1468.50,1468.75,2357,1038,3395.00
11/29/2007,12:11,1469.00,1469.00,1467.50,1468.25,975,4418,5393.00
11/29/2007,12:12,1468.00,1468.25,1467.50,1468.00,554,1339,1893.00
11/29/2007,12:13,1468.25,1469.50,1468.00,1468.50,1688,1512,3200.00
11/29/2007,12:14,1468.50,1469.75,1468.50,1469.50,1126,926,2052.00
11/29/2007,12:15,1469.50,1469.75,1469.00,1469.25,704,602,1306.00
11/29/2007,12:16,1469.25,1470.50,1469.25,1470.00,1980,948,2928.00
11/29/2007,12:17,1470.00,1470.25,1469.00,1469.25,603,812,1415.00
11/29/2007,12:18,1469.25,1469.50,1468.50,1469.25,289,654,943.00
11/29/2007,12:19,1469.25,1469.25,1467.75,1468.25,764,1252,2016.00
11/29/2007,12:20,1468.00,1468.50,1467.75,1468.25,684,320,1004.00
11/29/2007,12:21,1468.25,1468.50,1467.25,1467.50,651,2455,3106.00
11/29/2007,12:22,1467.75,1468.50,1466.50,1468.00,2198,3458,5656.00
11/29/2007,12:23,1468.00,1468.25,1467.00,1467.50,1255,1990,3245.00
11/29/2007,12:24,1467.50,1468.00,1467.00,1467.75,445,920,1365.00
11/29/2007,12:25,1467.75,1468.50,1467.50,1468.25,837,258,1095.00
11/29/2007,12:26,1468.00,1468.50,1467.00,1467.25,840,1291,2131.00
11/29/2007,12:27,1467.25,1467.25,1466.25,1466.75,694,1650,2344.00
11/29/2007,12:28,1466.75,1467.25,1466.00,1467.00,1511,2063,3574.00
11/29/2007,12:29,1467.00,1467.25,1466.50,1466.75,795,1279,2074.00
11/29/2007,12:30,1466.75,1467.00,1466.25,1466.75,462,1164,1626.00
11/29/2007,12:31,1466.75,1468.25,1466.75,1467.75,3183,1820,5003.00
11/29/2007,12:32,1467.75,1468.50,1467.50,1468.00,808,967,1775.00
11/29/2007,12:33,1468.00,1469.00,1467.75,1468.75,2121,825,2946.00
11/29/2007,12:34,1468.75,1469.50,1468.50,1469.25,1589,608,2197.00
11/29/2007,12:35,1469.25,1469.50,1467.50,1467.50,616,2342,2958.00
11/29/2007,12:36,1467.50,1468.25,1467.50,1468.25,487,156,643.00
11/29/2007,12:37,1468.00,1468.50,1467.75,1468.25,210,384,594.00
11/29/2007,12:38,1468.00,1468.50,1468.00,1468.25,183,307,490.00
11/29/2007,12:39,1468.25,1468.75,1468.00,1468.25,618,334,952.00
11/29/2007,12:40,1468.25,1468.50,1467.00,1467.00,488,1532,2020.00
11/29/2007,12:41,1467.00,1467.75,1466.50,1466.75,1815,1890,3705.00
11/29/2007,12:42,1467.00,1467.00,1464.75,1464.75,2282,4785,7067.00
11/29/2007,12:43,1465.00,1465.50,1464.75,1465.25,1246,1893,3139.00
11/29/2007,12:44,1465.00,1465.75,1465.00,1465.00,652,1242,1894.00
11/29/2007,12:45,1465.25,1465.50,1464.00,1464.25,1719,4279,5998.00
11/29/2007,12:46,1464.00,1465.00,1463.50,1464.25,2893,5456,8349.00
11/29/2007,12:47,1464.25,1464.50,1462.75,1464.00,2734,5144,7878.00
11/29/2007,12:48,1464.00,1465.25,1463.75,1465.00,2732,1011,3743.00
11/29/2007,12:49,1465.00,1466.50,1465.00,1466.00,2163,1352,3515.00
11/29/2007,12:50,1465.75,1466.75,1465.50,1466.00,3176,2373,5549.00
11/29/2007,12:51,1466.00,1468.00,1465.75,1467.75,3617,1275,4892.00
11/29/2007,12:52,1468.00,1468.25,1467.25,1467.50,2197,2028,4225.00
11/29/2007,12:53,1467.50,1468.00,1467.25,1467.75,767,693,1460.00
11/29/2007,12:54,1467.75,1469.25,1467.50,1468.75,4247,2996,7243.00
11/29/2007,12:55,1469.00,1470.50,1468.50,1469.25,4190,2667,6857.00
11/29/2007,12:56,1469.25,1470.50,1469.00,1469.00,2302,1683,3985.00
11/29/2007,12:57,1469.00,1470.00,1468.75,1469.75,939,906,1845.00
11/29/2007,12:58,1469.75,1470.00,1469.00,1469.50,599,969,1568.00
11/29/2007,12:59,1469.25,1470.00,1469.25,1469.50,758,626,1384.00
11/29/2007,13:00,1469.75,1470.00,1468.75,1469.00,569,1437,2006.00
11/29/2007,13:01,1468.75,1469.00,1468.00,1468.25,990,2081,3071.00
11/29/2007,13:02,1468.50,1470.00,1468.25,1469.00,4411,1968,6379.00
11/29/2007,13:03,1468.75,1468.75,1466.50,1466.50,1294,5535,6829.00
11/29/2007,13:04,1466.50,1467.50,1466.25,1467.50,1538,2150,3688.00
11/29/2007,13:05,1467.50,1467.75,1466.75,1467.50,1110,869,1979.00
11/29/2007,13:06,1467.50,1468.25,1467.25,1468.00,1103,659,1762.00
11/29/2007,13:07,1468.00,1469.25,1467.25,1468.75,2257,1582,3839.00
11/29/2007,13:08,1468.50,1469.50,1467.50,1467.75,1290,1407,2697.00
11/29/2007,13:09,1467.75,1468.25,1467.50,1467.75,459,695,1154.00
11/29/2007,13:10,1468.00,1469.50,1468.00,1469.25,2693,1061,3754.00
11/29/2007,13:11,1469.25,1469.75,1468.50,1469.25,599,894,1493.00
11/29/2007,13:12,1469.50,1469.75,1469.25,1469.75,1263,291,1554.00
11/29/2007,13:13,1469.75,1470.50,1469.50,1470.00,2671,1418,4089.00
11/29/2007,13:14,1470.00,1470.25,1468.25,1469.00,894,2592,3486.00
11/29/2007,13:15,1469.00,1470.25,1468.50,1470.00,1142,940,2082.00
11/29/2007,13:16,1470.00,1471.50,1470.00,1471.00,4703,2400,7103.00
11/29/2007,13:17,1471.25,1471.50,1470.50,1471.25,2279,2118,4397.00
11/29/2007,13:18,1471.25,1471.50,1470.25,1471.25,1422,839,2261.00
11/29/2007,13:19,1471.50,1472.25,1471.25,1471.75,4927,1858,6785.00
11/29/2007,13:20,1471.75,1472.00,1470.50,1470.50,835,2287,3122.00
11/29/2007,13:21,1470.50,1471.00,1470.00,1470.75,1285,1072,2357.00
11/29/2007,13:22,1470.75,1471.00,1470.00,1470.75,953,787,1740.00
11/29/2007,13:23,1470.50,1470.75,1469.25,1469.50,762,2269,3031.00
11/29/2007,13:24,1469.50,1469.75,1468.75,1469.50,924,1625,2549.00
11/29/2007,13:25,1469.75,1470.25,1469.75,1470.25,1169,525,1694.00
11/29/2007,13:26,1470.25,1470.25,1469.25,1470.00,990,1170,2160.00
11/29/2007,13:27,1470.00,1472.00,1469.50,1471.50,3670,1643,5313.00
11/29/2007,13:28,1471.50,1472.25,1471.00,1471.50,554,1659,2213.00
11/29/2007,13:29,1471.50,1472.50,1471.00,1472.25,2099,1259,3358.00
11/29/2007,13:30,1472.25,1472.50,1471.50,1471.75,734,1938,2672.00
11/29/2007,13:31,1471.75,1472.25,1470.50,1470.50,776,1891,2667.00
11/29/2007,13:32,1470.50,1472.00,1470.50,1471.00,1770,970,2740.00
11/29/2007,13:33,1471.00,1471.00,1468.50,1469.00,2044,4341,6385.00
11/29/2007,13:34,1469.00,1469.50,1468.50,1469.00,2207,1134,3341.00
11/29/2007,13:35,1469.00,1469.25,1468.25,1468.75,550,1846,2396.00
11/29/2007,13:36,1469.00,1470.75,1468.25,1470.50,2676,1309,3985.00
11/29/2007,13:37,1470.50,1471.50,1470.25,1470.75,1368,1665,3033.00
11/29/2007,13:38,1470.75,1471.00,1469.50,1470.00,2049,2384,4433.00
11/29/2007,13:39,1469.75,1470.00,1469.00,1469.75,763,1105,1868.00
11/29/2007,13:40,1469.75,1470.00,1469.50,1470.00,334,131,465.00
11/29/2007,13:41,1470.00,1471.25,1469.75,1471.25,987,580,1567.00
11/29/2007,13:42,1471.00,1471.25,1470.50,1471.00,726,1056,1782.00
11/29/2007,13:43,1471.00,1471.50,1470.50,1470.50,835,925,1760.00
11/29/2007,13:44,1470.50,1472.50,1470.50,1472.25,1757,1520,3277.00
11/29/2007,13:45,1472.25,1473.00,1471.50,1473.00,3628,1951,5579.00
11/29/2007,13:46,1473.00,1473.25,1471.75,1471.75,1495,2116,3611.00
11/29/2007,13:47,1471.75,1472.00,1471.25,1471.25,261,577,838.00
11/29/2007,13:48,1471.25,1471.25,1470.75,1471.25,582,841,1423.00
11/29/2007,13:49,1471.25,1472.25,1471.00,1471.25,1336,845,2181.00
11/29/2007,13:50,1471.25,1471.75,1470.75,1471.25,869,847,1716.00
11/29/2007,13:51,1471.50,1472.25,1470.75,1471.00,1961,1618,3579.00
11/29/2007,13:52,1471.00,1471.75,1470.50,1471.25,1185,895,2080.00
11/29/2007,13:53,1471.00,1472.50,1471.00,1472.00,1624,1305,2929.00
11/29/2007,13:54,1471.75,1472.75,1471.75,1472.75,1080,823,1903.00
11/29/2007,13:55,1472.75,1473.00,1470.25,1471.00,2020,4666,6686.00
11/29/2007,13:56,1471.00,1471.75,1470.50,1471.25,1222,1571,2793.00
11/29/2007,13:57,1471.50,1472.50,1471.25,1471.75,1513,772,2285.00
11/29/2007,13:58,1471.75,1472.25,1470.50,1471.00,1506,1585,3091.00
11/29/2007,13:59,1470.75,1472.25,1470.75,1471.50,1734,1093,2827.00
11/29/2007,14:00,1471.75,1472.25,1471.50,1472.00,593,247,840.00
11/29/2007,14:01,1472.00,1473.25,1471.00,1472.75,2787,1478,4265.00
11/29/2007,14:02,1472.75,1474.00,1472.00,1473.50,3772,2735,6507.00
11/29/2007,14:03,1473.50,1474.00,1473.00,1473.00,2260,2467,4727.00
11/29/2007,14:04,1473.00,1473.50,1472.25,1473.00,2465,2017,4482.00
11/29/2007,14:05,1472.75,1473.50,1472.25,1472.50,1671,1958,3629.00
11/29/2007,14:06,1472.75,1473.75,1472.75,1473.25,1386,1464,2850.00
11/29/2007,14:07,1473.00,1474.00,1473.00,1473.50,1166,1112,2278.00
11/29/2007,14:08,1473.50,1474.00,1473.25,1474.00,626,343,969.00
11/29/2007,14:09,1474.00,1474.75,1473.00,1473.00,4344,3965,8309.00
11/29/2007,14:10,1472.75,1473.50,1472.75,1473.50,1793,458,2251.00
11/29/2007,14:11,1473.50,1473.50,1472.00,1472.75,2043,2184,4227.00
11/29/2007,14:12,1473.00,1473.25,1472.25,1472.25,542,1081,1623.00
11/29/2007,14:13,1472.25,1472.75,1471.25,1471.75,1144,2634,3778.00
11/29/2007,14:14,1471.75,1472.00,1470.50,1470.50,2408,2831,5239.00
11/29/2007,14:15,1470.75,1470.75,1469.50,1470.00,3558,5385,8943.00
11/29/2007,14:16,1470.00,1471.25,1469.50,1471.00,3427,2079,5506.00
11/29/2007,14:17,1470.75,1471.25,1470.00,1471.00,2413,3741,6154.00
11/29/2007,14:18,1471.00,1472.50,1471.00,1471.75,2539,1304,3843.00
11/29/2007,14:19,1471.75,1472.00,1470.50,1470.75,456,1629,2085.00
11/29/2007,14:20,1470.75,1471.75,1470.50,1471.25,1933,1148,3081.00
11/29/2007,14:21,1471.25,1471.75,1471.25,1471.50,212,124,336.00
11/29/2007,14:22,1471.50,1471.75,1469.75,1470.25,915,2535,3450.00
11/29/2007,14:23,1470.00,1471.25,1469.50,1471.00,2074,1357,3431.00
11/29/2007,14:24,1471.00,1471.75,1470.25,1471.25,2241,1298,3539.00
11/29/2007,14:25,1471.00,1471.50,1470.75,1471.25,820,456,1276.00
11/29/2007,14:26,1471.25,1472.00,1470.50,1471.50,2349,1578,3927.00
11/29/2007,14:27,1471.50,1472.00,1471.50,1471.75,694,675,1369.00
11/29/2007,14:28,1471.75,1471.75,1470.75,1471.00,858,1801,2659.00
11/29/2007,14:29,1471.50,1473.00,1470.75,1472.25,3051,2152,5203.00
11/29/2007,14:30,1472.00,1472.50,1471.25,1472.50,1060,744,1804.00
11/29/2007,14:31,1472.25,1472.25,1470.25,1470.25,952,2476,3428.00
11/29/2007,14:32,1470.25,1470.75,1468.75,1469.50,2434,4251,6685.00
11/29/2007,14:33,1469.50,1470.25,1469.25,1470.00,2057,1596,3653.00
11/29/2007,14:34,1470.00,1471.00,1469.25,1470.75,2385,1696,4081.00
11/29/2007,14:35,1470.75,1471.00,1470.25,1470.25,512,631,1143.00
11/29/2007,14:36,1470.50,1471.50,1470.25,1471.50,1754,920,2674.00
11/29/2007,14:37,1471.50,1471.50,1469.75,1470.75,1647,2144,3791.00
11/29/2007,14:38,1471.00,1471.50,1470.50,1470.75,945,886,1831.00
11/29/2007,14:39,1470.75,1470.75,1470.00,1470.00,191,1270,1461.00
11/29/2007,14:40,1470.25,1470.50,1469.75,1470.00,802,1677,2479.00
11/29/2007,14:41,1470.25,1470.50,1469.00,1469.00,1096,2535,3631.00
11/29/2007,14:42,1469.25,1469.75,1468.25,1468.50,1370,3201,4571.00
11/29/2007,14:43,1468.50,1470.50,1468.25,1470.00,2272,1270,3542.00
11/29/2007,14:44,1470.00,1471.75,1470.00,1471.25,2623,2087,4710.00
11/29/2007,14:45,1471.25,1472.75,1471.25,1472.50,3479,1927,5406.00
11/29/2007,14:46,1472.50,1472.50,1471.75,1471.75,1011,1262,2273.00
11/29/2007,14:47,1472.00,1473.75,1471.75,1473.50,4893,2017,6910.00
11/29/2007,14:48,1473.50,1474.50,1473.25,1473.25,3746,3527,7273.00
11/29/2007,14:49,1473.25,1474.50,1473.25,1474.00,3776,2414,6190.00
11/29/2007,14:50,1474.25,1475.00,1472.50,1472.50,2493,5266,7759.00
11/29/2007,14:51,1472.75,1472.75,1471.25,1472.00,3151,3032,6183.00
11/29/2007,14:52,1471.75,1471.75,1470.25,1471.25,2467,4960,7427.00
11/29/2007,14:53,1471.50,1472.25,1471.25,1471.75,2400,2428,4828.00
11/29/2007,14:54,1471.75,1472.50,1471.75,1472.25,1650,667,2317.00
11/29/2007,14:55,1472.00,1472.25,1471.75,1472.00,981,779,1760.00
11/29/2007,14:56,1471.75,1472.50,1471.75,1471.75,1069,1113,2182.00
11/29/2007,14:57,1472.00,1473.25,1471.75,1472.50,3304,1668,4972.00
11/29/2007,14:58,1472.50,1472.50,1471.75,1472.00,1719,2563,4282.00
11/29/2007,14:59,1472.00,1472.50,1472.00,1472.25,1380,1664,3044.00
11/29/2007,15:00,1472.50,1473.00,1472.00,1472.25,7182,7054,14236.00
11/29/2007,15:01,1472.25,1472.75,1471.00,1471.50,8588,8743,17331.00
11/29/2007,15:02,1471.50,1471.75,1470.75,1471.00,2275,3826,6101.00
11/29/2007,15:03,1471.00,1471.75,1471.00,1471.50,1438,1084,2522.00
11/29/2007,15:04,1471.50,1472.50,1471.25,1471.25,2135,2845,4980.00
11/29/2007,15:05,1471.25,1471.25,1469.75,1470.25,1099,2208,3307.00
11/29/2007,15:06,1470.25,1470.75,1469.75,1470.25,1132,1165,2297.00
11/29/2007,15:07,1470.00,1470.50,1469.50,1469.75,812,924,1736.00
11/29/2007,15:08,1469.75,1471.50,1469.50,1471.25,1781,1586,3367.00
11/29/2007,15:09,1471.00,1472.00,1470.75,1471.25,2873,3786,6659.00
11/29/2007,15:10,1471.25,1471.25,1470.50,1470.75,1370,1895,3265.00
11/29/2007,15:11,1471.00,1471.75,1470.75,1471.00,2118,1332,3450.00
11/29/2007,15:12,1471.00,1471.25,1470.75,1471.00,771,1306,2077.00
11/29/2007,15:13,1471.00,1472.75,1470.75,1472.25,3381,2254,5635.00
11/29/2007,15:14,1472.25,1472.50,1471.50,1472.25,1430,2547,3977.00
11/29/2007,15:15,1472.00,1472.25,1471.00,1471.25,2625,4794,7419.00
11/29/2007,15:16,1471.25,1471.25,1471.00,1471.00,17,15,32.00
11/29/2007,15:31,1470.50,1472.00,1470.50,1471.50,831,258,1089.00
11/29/2007,15:32,1471.50,1471.50,1471.25,1471.25,259,14,273.00
11/29/2007,15:33,1471.25,1471.50,1471.00,1471.25,30,46,76.00
11/29/2007,15:34,1471.25,1471.50,1470.75,1470.75,88,270,358.00
11/29/2007,15:35,1470.75,1471.25,1470.75,1471.25,147,3,150.00
11/29/2007,15:36,1471.00,1471.50,1471.00,1471.25,111,104,215.00
11/29/2007,15:37,1471.00,1471.25,1470.75,1470.75,1,176,177.00
11/29/2007,15:38,1471.00,1471.00,1470.75,1470.75,2,2,4.00
11/29/2007,15:39,1470.75,1471.00,1470.75,1471.00,202,2,204.00
11/29/2007,15:40,1471.00,1471.00,1470.75,1470.75,63,12,75.00
11/29/2007,15:41,1470.75,1470.75,1470.50,1470.50,5,94,99.00
11/29/2007,15:42,1470.50,1470.75,1470.50,1470.50,42,7,49.00
11/29/2007,15:44,1470.75,1470.75,1470.50,1470.75,8,1,9.00
11/29/2007,15:45,1470.75,1470.75,1470.75,1470.75,1,0,1.00
11/29/2007,15:46,1470.50,1470.75,1470.50,1470.50,6,180,186.00
11/29/2007,15:47,1470.50,1470.50,1470.00,1470.00,61,378,439.00
11/29/2007,15:48,1470.00,1470.00,1469.75,1469.75,2,253,255.00
11/29/2007,15:49,1470.00,1470.25,1470.00,1470.00,92,8,100.00
11/29/2007,15:50,1470.00,1470.00,1470.00,1470.00,0,14,14.00
11/29/2007,15:51,1469.75,1470.00,1469.75,1470.00,41,100,141.00
11/29/2007,15:52,1470.00,1470.00,1469.75,1469.75,18,2,20.00
11/29/2007,15:53,1469.75,1470.25,1469.75,1470.00,23,3,26.00
11/29/2007,15:54,1470.00,1470.50,1470.00,1470.50,63,1,64.00
11/29/2007,15:55,1470.50,1470.50,1470.25,1470.50,2,51,53.00
11/29/2007,15:56,1470.50,1470.50,1470.25,1470.25,20,97,117.00
11/29/2007,15:57,1470.25,1470.25,1470.00,1470.00,0,125,125.00
11/29/2007,15:58,1470.25,1470.75,1470.25,1470.75,208,35,243.00
11/29/2007,15:59,1470.75,1470.75,1470.50,1470.50,2,5,7.00
11/29/2007,16:00,1470.50,1471.75,1470.50,1471.50,340,34,374.00
11/29/2007,17:01,1470.25,1470.25,1469.75,1469.75,110,109,219.00
11/29/2007,17:02,1470.00,1470.00,1469.75,1470.00,34,3,37.00
11/29/2007,17:03,1470.00,1470.00,1469.75,1470.00,3,26,29.00
11/29/2007,17:04,1469.75,1469.75,1469.75,1469.75,0,1,1.00
11/29/2007,17:05,1469.75,1469.75,1469.50,1469.50,0,44,44.00
11/29/2007,17:06,1469.50,1469.75,1469.50,1469.50,1,51,52.00
11/29/2007,17:07,1469.50,1469.75,1469.25,1469.25,1,111,112.00
11/29/2007,17:08,1469.25,1469.50,1469.25,1469.25,2,12,14.00
11/29/2007,17:09,1469.25,1469.50,1469.25,1469.50,5,6,11.00
11/29/2007,17:10,1469.50,1469.50,1469.00,1469.50,12,34,46.00
11/29/2007,17:11,1469.25,1469.25,1469.25,1469.25,0,2,2.00
11/29/2007,17:12,1469.25,1469.25,1469.00,1469.00,0,18,18.00
11/29/2007,17:13,1469.25,1469.50,1469.00,1469.50,31,11,42.00
11/29/2007,17:14,1469.25,1469.25,1469.25,1469.25,0,2,2.00
11/29/2007,17:15,1469.25,1469.25,1469.25,1469.25,0,1,1.00
11/29/2007,17:16,1469.00,1469.25,1469.00,1469.25,2,1,3.00
11/29/2007,17:17,1469.25,1469.50,1469.25,1469.50,5,0,5.00
11/29/2007,17:18,1469.25,1469.50,1469.25,1469.50,1,11,12.00
11/29/2007,17:19,1469.25,1469.25,1469.25,1469.25,0,5,5.00
11/29/2007,17:20,1469.50,1469.50,1469.25,1469.25,12,1,13.00
11/29/2007,17:21,1469.25,1469.25,1469.00,1469.00,3,37,40.00
11/29/2007,17:22,1469.25,1469.50,1469.25,1469.25,6,1,7.00
11/29/2007,17:23,1469.50,1469.50,1469.50,1469.50,60,0,60.00
11/29/2007,17:25,1469.50,1469.50,1469.00,1469.00,12,67,79.00
11/29/2007,17:26,1469.00,1469.25,1469.00,1469.25,7,1,8.00
11/29/2007,17:27,1469.00,1469.25,1469.00,1469.25,1,2,3.00
11/29/2007,17:28,1469.25,1469.25,1469.00,1469.00,24,13,37.00
11/29/2007,17:30,1469.25,1469.25,1469.25,1469.25,1,0,1.00
11/29/2007,17:31,1469.25,1469.25,1469.25,1469.25,12,0,12.00
11/29/2007,17:32,1469.50,1469.50,1469.00,1469.00,6,26,32.00
11/29/2007,17:33,1469.25,1469.25,1469.00,1469.25,3,5,8.00
11/29/2007,17:34,1469.25,1469.25,1469.00,1469.25,20,1,21.00
11/29/2007,17:35,1469.00,1469.25,1469.00,1469.25,15,2,17.00
11/29/2007,17:36,1469.25,1469.25,1469.00,1469.00,2,6,8.00
11/29/2007,17:37,1469.00,1469.25,1469.00,1469.00,2,3,5.00
11/29/2007,17:38,1469.00,1469.00,1469.00,1469.00,0,19,19.00
11/29/2007,17:39,1469.25,1469.25,1469.00,1469.00,1,70,71.00
11/29/2007,17:40,1468.75,1469.00,1468.50,1468.75,12,113,125.00
11/29/2007,17:41,1469.00,1469.00,1468.75,1468.75,26,1,27.00
11/29/2007,17:42,1468.75,1468.75,1468.50,1468.75,5,50,55.00
11/29/2007,17:43,1468.75,1468.75,1468.75,1468.75,70,0,70.00
11/29/2007,17:44,1469.00,1469.25,1469.00,1469.00,68,20,88.00
11/29/2007,17:45,1469.00,1469.25,1469.00,1469.25,2,105,107.00
11/29/2007,17:46,1468.75,1469.25,1468.50,1469.25,110,81,191.00
11/29/2007,17:47,1469.25,1469.25,1469.00,1469.25,118,23,141.00
11/29/2007,17:48,1469.25,1469.25,1469.00,1469.00,91,1,92.00
11/29/2007,17:49,1469.25,1469.75,1469.25,1469.25,76,105,181.00
11/29/2007,17:50,1469.25,1469.25,1469.00,1469.25,3,5,8.00
11/29/2007,17:51,1469.00,1469.50,1469.00,1469.25,80,10,90.00
11/29/2007,17:52,1469.50,1469.75,1469.50,1469.75,111,0,111.00
11/29/2007,17:53,1469.75,1469.75,1469.50,1469.75,69,3,72.00
11/29/2007,17:54,1470.00,1471.00,1470.00,1471.00,201,13,214.00
11/29/2007,17:55,1470.75,1471.00,1470.75,1470.75,10,19,29.00
11/29/2007,17:56,1470.50,1471.25,1470.25,1470.50,71,134,205.00
11/29/2007,17:57,1470.25,1470.50,1470.25,1470.25,56,31,87.00
11/29/2007,17:58,1470.25,1470.50,1470.25,1470.25,1,41,42.00
11/29/2007,17:59,1470.25,1470.50,1470.00,1470.00,10,277,287.00
11/29/2007,18:00,1470.00,1470.00,1470.00,1470.00,0,79,79.00
11/29/2007,18:01,1470.00,1470.50,1469.75,1470.25,79,140,219.00
11/29/2007,18:02,1470.25,1470.75,1470.00,1470.00,25,123,148.00
11/29/2007,18:03,1469.75,1470.00,1469.00,1470.00,102,205,307.00
11/29/2007,18:04,1470.00,1470.00,1470.00,1470.00,13,0,13.00
11/29/2007,18:05,1470.00,1470.00,1470.00,1470.00,5,0,5.00
11/29/2007,18:06,1470.00,1470.25,1470.00,1470.25,26,5,31.00
11/29/2007,18:07,1470.25,1470.75,1470.25,1470.50,53,40,93.00
11/29/2007,18:08,1470.50,1470.75,1470.50,1470.50,21,100,121.00
11/29/2007,18:09,1470.50,1470.50,1470.25,1470.50,5,10,15.00
11/29/2007,18:10,1470.50,1470.50,1470.50,1470.50,1,0,1.00
11/29/2007,18:11,1470.25,1471.25,1470.25,1471.25,98,6,104.00
11/29/2007,18:12,1471.25,1471.75,1471.25,1471.50,99,2,101.00
11/29/2007,18:13,1471.25,1472.00,1471.25,1471.75,117,6,123.00
11/29/2007,18:14,1472.00,1472.25,1471.75,1472.25,90,21,111.00
11/29/2007,18:15,1472.00,1472.50,1472.00,1472.25,96,42,138.00
11/29/2007,18:16,1472.00,1472.25,1472.00,1472.25,146,45,191.00
11/29/2007,18:17,1472.25,1472.25,1472.25,1472.25,21,0,21.00
11/29/2007,18:18,1472.25,1472.25,1472.25,1472.25,2,0,2.00
11/29/2007,18:19,1472.00,1472.25,1471.75,1472.25,24,26,50.00
11/29/2007,18:20,1472.00,1472.50,1472.00,1472.50,52,25,77.00
11/29/2007,18:21,1472.50,1472.75,1472.00,1472.25,15,37,52.00
11/29/2007,18:22,1472.50,1472.50,1472.25,1472.25,56,2,58.00
11/29/2007,18:23,1472.25,1472.75,1472.25,1472.25,75,65,140.00
11/29/2007,18:24,1472.00,1472.25,1472.00,1472.25,71,1,72.00
11/29/2007,18:25,1472.25,1472.25,1471.50,1472.00,63,88,151.00
11/29/2007,18:26,1472.00,1472.00,1471.75,1472.00,100,75,175.00
11/29/2007,18:27,1472.00,1472.25,1472.00,1472.25,33,0,33.00
11/29/2007,18:28,1472.50,1473.25,1472.50,1473.00,370,4,374.00
11/29/2007,18:29,1473.25,1473.75,1473.25,1473.75,166,4,170.00
11/29/2007,18:30,1474.00,1474.50,1473.75,1474.25,241,73,314.00
11/29/2007,18:31,1474.25,1474.75,1474.25,1474.75,598,74,672.00
11/29/2007,18:32,1474.75,1476.00,1474.75,1475.50,940,79,1019.00
11/29/2007,18:33,1475.75,1477.00,1475.75,1476.75,643,62,705.00
11/29/2007,18:34,1477.00,1479.00,1476.75,1478.50,1947,168,2115.00
11/29/2007,18:35,1478.75,1479.00,1478.50,1479.00,1104,297,1401.00
11/29/2007,18:36,1479.00,1480.50,1479.00,1480.00,1200,232,1432.00
11/29/2007,18:37,1480.00,1480.50,1479.25,1480.00,298,389,687.00
11/29/2007,18:38,1480.00,1480.25,1479.00,1479.00,45,1041,1086.00
11/29/2007,18:39,1479.00,1479.25,1478.25,1478.50,40,246,286.00
11/29/2007,18:40,1478.75,1479.00,1478.50,1478.75,38,81,119.00
11/29/2007,18:41,1478.75,1479.00,1478.50,1478.75,50,76,126.00
11/29/2007,18:42,1478.75,1479.00,1478.50,1478.50,67,135,202.00
11/29/2007,18:43,1478.50,1480.50,1478.50,1480.25,256,196,452.00
11/29/2007,18:44,1480.25,1480.25,1479.50,1479.50,25,228,253.00
11/29/2007,18:45,1479.50,1479.50,1479.00,1479.25,26,74,100.00
11/29/2007,18:46,1479.50,1479.75,1479.25,1479.75,47,40,87.00
11/29/2007,18:47,1479.75,1480.00,1479.75,1480.00,137,35,172.00
11/29/2007,18:48,1480.00,1482.25,1480.00,1481.75,1823,354,2177.00
11/29/2007,18:49,1481.50,1482.00,1480.75,1481.25,141,260,401.00
11/29/2007,18:50,1481.00,1481.50,1480.75,1481.00,63,125,188.00
11/29/2007,18:51,1481.00,1481.25,1480.50,1481.00,53,81,134.00
11/29/2007,18:52,1481.25,1481.25,1481.00,1481.25,12,12,24.00
11/29/2007,18:53,1481.00,1481.25,1481.00,1481.00,11,101,112.00
11/29/2007,18:54,1481.00,1481.25,1481.00,1481.00,64,53,117.00
11/29/2007,18:55,1481.00,1481.25,1480.50,1480.75,46,104,150.00
11/29/2007,18:56,1480.75,1481.00,1480.50,1480.75,79,27,106.00
11/29/2007,18:57,1481.00,1481.00,1480.50,1480.50,8,77,85.00
11/29/2007,18:58,1480.50,1480.50,1480.25,1480.50,37,127,164.00
11/29/2007,18:59,1480.50,1480.75,1480.25,1480.75,92,2,94.00
11/29/2007,19:00,1480.75,1480.75,1480.50,1480.50,9,2,11.00
11/29/2007,19:01,1480.50,1480.75,1480.50,1480.50,1,29,30.00
11/29/2007,19:02,1480.25,1481.00,1480.25,1481.00,58,28,86.00
11/29/2007,19:03,1480.75,1481.25,1480.75,1481.00,183,122,305.00
11/29/2007,19:04,1481.00,1481.25,1480.75,1480.75,58,25,83.00
11/29/2007,19:05,1481.00,1481.00,1480.75,1480.75,1,5,6.00
11/29/2007,19:06,1481.00,1481.00,1480.75,1480.75,20,24,44.00
11/29/2007,19:07,1480.75,1480.75,1480.00,1480.00,0,97,97.00
11/29/2007,19:08,1480.25,1480.75,1480.00,1480.00,40,5,45.00
11/29/2007,19:09,1480.00,1480.75,1480.00,1480.00,17,33,50.00
11/29/2007,19:10,1480.00,1480.25,1479.75,1479.75,16,34,50.00
11/29/2007,19:11,1480.00,1480.00,1479.75,1480.00,128,9,137.00
11/29/2007,19:12,1480.00,1480.25,1479.75,1480.25,70,18,88.00
11/29/2007,19:13,1480.00,1480.25,1480.00,1480.25,51,14,65.00
11/29/2007,19:14,1480.25,1480.75,1480.25,1480.75,108,0,108.00
11/29/2007,19:15,1480.75,1481.25,1480.50,1481.00,252,58,310.00
11/29/2007,19:16,1481.25,1481.25,1481.00,1481.00,2,1,3.00
11/29/2007,19:17,1481.00,1481.00,1480.50,1480.50,0,106,106.00
11/29/2007,19:18,1480.50,1480.75,1480.25,1480.50,7,27,34.00
11/29/2007,19:19,1480.25,1480.50,1480.25,1480.50,1,5,6.00
11/29/2007,19:20,1480.50,1480.75,1480.50,1480.50,17,4,21.00
11/29/2007,19:21,1480.50,1480.50,1480.25,1480.25,0,4,4.00
11/29/2007,19:22,1480.25,1480.25,1480.25,1480.25,0,33,33.00
11/29/2007,19:23,1480.25,1480.25,1480.25,1480.25,0,6,6.00
11/29/2007,19:24,1480.25,1480.50,1480.00,1480.50,14,17,31.00
11/29/2007,19:25,1480.25,1480.50,1480.25,1480.50,25,5,30.00
11/29/2007,19:26,1480.75,1480.75,1480.50,1480.75,5,1,6.00
11/29/2007,19:27,1480.75,1481.50,1480.75,1481.50,300,75,375.00
11/29/2007,19:28,1481.50,1482.00,1481.50,1481.75,163,1,164.00
11/29/2007,19:29,1481.75,1482.25,1481.50,1481.50,147,61,208.00
11/29/2007,19:30,1481.50,1481.50,1481.25,1481.50,15,59,74.00
11/29/2007,19:31,1481.50,1482.00,1481.50,1482.00,90,10,100.00
11/29/2007,19:32,1482.25,1482.25,1481.75,1481.75,67,26,93.00
11/29/2007,19:33,1481.75,1482.00,1481.50,1482.00,32,38,70.00
11/29/2007,19:34,1482.00,1482.25,1481.50,1481.50,3,133,136.00
11/29/2007,19:35,1481.50,1481.50,1481.25,1481.50,58,42,100.00
11/29/2007,19:36,1481.50,1481.50,1480.75,1481.00,174,82,256.00
11/29/2007,19:37,1481.00,1481.25,1480.75,1481.00,129,18,147.00
11/29/2007,19:38,1481.00,1481.00,1480.75,1481.00,92,1,93.00
11/29/2007,19:39,1481.00,1481.00,1480.75,1481.00,23,10,33.00
11/29/2007,19:40,1481.00,1481.25,1480.75,1481.00,158,5,163.00
11/29/2007,19:41,1481.00,1481.00,1480.75,1481.00,26,3,29.00
11/29/2007,19:42,1481.00,1481.25,1481.00,1481.00,118,23,141.00
11/29/2007,19:43,1481.00,1481.00,1480.75,1481.00,26,81,107.00
11/29/2007,19:44,1481.00,1481.25,1480.75,1481.25,173,1,174.00
11/29/2007,19:45,1481.00,1481.25,1481.00,1481.00,35,5,40.00
11/29/2007,19:46,1481.25,1481.25,1480.50,1480.50,1,112,113.00
11/29/2007,19:47,1480.75,1481.00,1480.75,1481.00,61,0,61.00
11/29/2007,19:48,1480.75,1481.25,1480.75,1481.25,22,14,36.00
11/29/2007,19:49,1481.25,1481.25,1481.00,1481.00,26,1,27.00
11/29/2007,19:50,1481.25,1482.00,1481.25,1482.00,53,7,60.00
11/29/2007,19:51,1482.00,1482.00,1481.75,1481.75,13,16,29.00
11/29/2007,19:52,1481.50,1481.50,1481.25,1481.25,1,55,56.00
11/29/2007,19:53,1481.25,1481.25,1481.00,1481.00,0,90,90.00
11/29/2007,19:54,1480.75,1481.00,1480.75,1480.75,2,27,29.00
11/29/2007,19:55,1480.75,1480.75,1480.50,1480.50,0,19,19.00
11/29/2007,19:56,1480.50,1480.50,1480.25,1480.25,6,38,44.00
11/29/2007,19:57,1480.25,1480.25,1480.25,1480.25,0,1,1.00
11/29/2007,19:58,1480.25,1480.25,1480.25,1480.25,0,151,151.00
11/29/2007,19:59,1480.25,1480.50,1480.25,1480.50,48,12,60.00
11/29/2007,20:00,1480.25,1480.50,1480.25,1480.50,26,6,32.00
11/29/2007,20:01,1480.25,1480.50,1480.25,1480.25,1,14,15.00
11/29/2007,20:02,1480.25,1480.25,1480.25,1480.25,0,1,1.00
11/29/2007,20:03,1480.25,1480.75,1480.25,1480.50,50,26,76.00
11/29/2007,20:04,1480.50,1480.75,1480.50,1480.50,1,106,107.00
11/29/2007,20:05,1480.50,1480.75,1480.50,1480.50,6,11,17.00
11/29/2007,20:06,1480.50,1480.50,1480.50,1480.50,0,31,31.00
11/29/2007,20:07,1480.50,1480.50,1480.50,1480.50,0,35,35.00
11/29/2007,20:08,1480.50,1480.75,1480.50,1480.75,9,82,91.00
11/29/2007,20:09,1480.75,1481.00,1480.75,1480.75,20,1,21.00
11/29/2007,20:10,1480.75,1481.00,1480.75,1481.00,60,1,61.00
11/29/2007,20:11,1481.00,1481.25,1481.00,1481.00,29,24,53.00
11/29/2007,20:12,1481.00,1481.00,1481.00,1481.00,0,9,9.00
11/29/2007,20:13,1481.00,1481.00,1480.75,1480.75,0,4,4.00
11/29/2007,20:14,1480.75,1481.00,1480.75,1480.75,1,20,21.00
11/29/2007,20:15,1481.00,1481.00,1480.75,1480.75,10,1,11.00
11/29/2007,20:17,1481.00,1481.00,1481.00,1481.00,3,0,3.00
11/29/2007,20:18,1481.00,1481.25,1481.00,1481.00,9,1,10.00
11/29/2007,20:19,1481.00,1481.00,1480.75,1480.75,0,13,13.00
11/29/2007,20:20,1480.75,1480.75,1480.50,1480.75,2,32,34.00
11/29/2007,20:21,1480.50,1480.50,1480.50,1480.50,0,4,4.00
11/29/2007,20:22,1480.75,1480.75,1480.50,1480.75,81,1,82.00
11/29/2007,20:23,1480.75,1480.75,1480.75,1480.75,11,0,11.00
11/29/2007,20:24,1480.75,1480.75,1480.75,1480.75,10,0,10.00
11/29/2007,20:25,1480.75,1480.75,1480.75,1480.75,1,0,1.00
11/29/2007,20:27,1480.50,1480.50,1480.25,1480.25,0,25,25.00
11/29/2007,20:28,1480.50,1480.50,1480.00,1480.00,15,112,127.00
11/29/2007,20:29,1480.00,1480.00,1479.50,1479.50,6,87,93.00
11/29/2007,20:30,1479.75,1479.75,1479.50,1479.50,5,127,132.00
11/29/2007,20:31,1479.50,1479.75,1479.50,1479.75,21,5,26.00
11/29/2007,20:32,1479.75,1479.75,1479.50,1479.50,22,3,25.00
11/29/2007,20:33,1479.50,1480.00,1479.50,1480.00,4,12,16.00
11/29/2007,20:34,1479.75,1480.00,1479.50,1480.00,9,12,21.00
11/29/2007,20:35,1480.00,1480.00,1479.50,1479.50,1,61,62.00
11/29/2007,20:36,1479.50,1480.00,1479.25,1479.50,53,20,73.00
11/29/2007,20:37,1479.75,1480.00,1479.75,1480.00,2,0,2.00
11/29/2007,20:39,1480.00,1480.00,1479.50,1479.50,11,13,24.00
11/29/2007,20:40,1479.50,1479.50,1479.25,1479.25,0,38,38.00
11/29/2007,20:41,1479.25,1479.50,1479.25,1479.50,3,15,18.00
11/29/2007,20:42,1479.25,1479.25,1479.25,1479.25,0,102,102.00
11/29/2007,20:43,1479.25,1479.25,1478.50,1478.50,12,158,170.00
11/29/2007,20:44,1478.50,1479.00,1478.50,1479.00,61,18,79.00
11/29/2007,20:45,1478.75,1478.75,1478.50,1478.50,19,16,35.00
11/29/2007,20:46,1478.75,1478.75,1478.50,1478.50,3,4,7.00
11/29/2007,20:47,1478.50,1478.75,1478.50,1478.50,15,22,37.00
11/29/2007,20:48,1478.50,1478.50,1478.00,1478.50,34,172,206.00
11/29/2007,20:49,1478.25,1478.25,1478.25,1478.25,0,7,7.00
11/29/2007,20:50,1478.25,1478.25,1478.25,1478.25,0,18,18.00
11/29/2007,20:51,1478.00,1478.00,1478.00,1478.00,0,24,24.00
11/29/2007,20:52,1478.00,1478.25,1478.00,1478.00,13,207,220.00
11/29/2007,20:53,1478.25,1478.25,1477.75,1477.75,2,107,109.00
11/29/2007,20:54,1477.75,1478.00,1477.75,1478.00,19,2,21.00
11/29/2007,20:55,1478.00,1478.50,1478.00,1478.25,6,22,28.00
11/29/2007,20:56,1478.25,1478.50,1478.25,1478.25,53,6,59.00
11/29/2007,20:57,1478.25,1478.75,1478.25,1478.50,7,9,16.00
11/29/2007,20:58,1478.50,1478.50,1478.25,1478.25,0,31,31.00
11/29/2007,20:59,1478.25,1478.25,1478.25,1478.25,0,52,52.00
11/29/2007,21:00,1478.25,1478.25,1478.25,1478.25,0,3,3.00
11/29/2007,21:01,1478.25,1478.25,1478.25,1478.25,0,12,12.00
11/29/2007,21:02,1478.25,1478.50,1478.00,1478.00,8,70,78.00
11/29/2007,21:03,1478.25,1478.25,1478.00,1478.25,3,26,29.00
11/29/2007,21:05,1478.00,1478.25,1478.00,1478.25,25,3,28.00
11/29/2007,21:06,1478.00,1478.25,1477.50,1478.25,43,224,267.00
11/29/2007,21:07,1478.00,1478.50,1478.00,1478.50,63,1,64.00
11/29/2007,21:08,1478.50,1478.75,1478.25,1478.50,8,53,61.00
11/29/2007,21:09,1478.50,1479.00,1478.50,1479.00,30,6,36.00
11/29/2007,21:10,1479.00,1479.00,1478.75,1479.00,174,1,175.00
11/29/2007,21:11,1479.25,1479.50,1479.00,1479.50,81,2,83.00
11/29/2007,21:12,1479.50,1480.25,1479.50,1480.25,432,73,505.00
11/29/2007,21:13,1480.25,1480.75,1480.00,1480.00,65,52,117.00
11/29/2007,21:14,1480.25,1480.25,1480.00,1480.00,2,69,71.00
11/29/2007,21:15,1480.25,1480.25,1480.00,1480.00,1,57,58.00
11/29/2007,21:16,1480.00,1480.00,1479.25,1479.25,1,29,30.00
11/29/2007,21:17,1479.50,1479.75,1479.50,1479.50,8,15,23.00
11/29/2007,21:18,1479.50,1480.00,1479.50,1479.50,32,11,43.00
11/29/2007,21:19,1479.75,1479.75,1479.50,1479.50,1,4,5.00
11/29/2007,21:20,1479.50,1479.75,1479.50,1479.75,16,5,21.00
11/29/2007,21:21,1480.00,1480.00,1479.50,1479.75,12,23,35.00
11/29/2007,21:22,1479.75,1479.75,1479.75,1479.75,25,0,25.00
11/29/2007,21:23,1479.75,1479.75,1479.50,1479.50,35,50,85.00
11/29/2007,21:24,1479.50,1479.50,1479.50,1479.50,0,68,68.00
11/29/2007,21:25,1479.50,1479.50,1479.50,1479.50,0,9,9.00
11/29/2007,21:26,1479.75,1480.00,1479.50,1480.00,143,2,145.00
11/29/2007,21:27,1479.75,1479.75,1479.75,1479.75,0,19,19.00
11/29/2007,21:28,1479.75,1480.00,1479.75,1479.75,1,55,56.00
11/29/2007,21:29,1479.75,1479.75,1479.50,1479.75,90,23,113.00
11/29/2007,21:30,1479.75,1480.00,1479.75,1480.00,17,0,17.00
11/29/2007,21:31,1480.00,1480.50,1480.00,1480.50,103,1,104.00
11/29/2007,21:32,1480.25,1480.50,1480.25,1480.50,66,25,91.00
11/29/2007,21:33,1480.50,1480.75,1480.25,1480.75,70,25,95.00
11/29/2007,21:34,1480.50,1480.75,1480.25,1480.50,22,17,39.00
11/29/2007,21:35,1480.50,1480.50,1480.25,1480.25,0,14,14.00
11/29/2007,21:36,1480.25,1480.25,1480.25,1480.25,0,9,9.00
11/29/2007,21:37,1480.25,1480.75,1480.25,1480.75,41,11,52.00
11/29/2007,21:38,1480.75,1481.25,1480.75,1481.25,259,29,288.00
11/29/2007,21:39,1481.00,1481.50,1481.00,1481.25,271,127,398.00
11/29/2007,21:40,1481.25,1481.75,1481.25,1481.50,59,10,69.00
11/29/2007,21:41,1481.50,1482.00,1481.50,1481.75,122,53,175.00
11/29/2007,21:42,1481.75,1482.00,1481.75,1482.00,58,6,64.00
11/29/2007,21:43,1482.00,1482.25,1481.75,1481.75,237,37,274.00
11/29/2007,21:44,1482.00,1482.00,1481.75,1481.75,2,4,6.00
11/29/2007,21:45,1481.75,1481.75,1481.50,1481.50,6,194,200.00
11/29/2007,21:46,1481.50,1481.75,1481.50,1481.50,2,36,38.00
11/29/2007,21:47,1481.50,1481.50,1481.25,1481.25,0,5,5.00
11/29/2007,21:48,1481.50,1481.75,1481.50,1481.75,47,3,50.00
11/29/2007,21:49,1481.75,1482.00,1481.75,1482.00,7,0,7.00
11/29/2007,21:50,1481.75,1481.75,1481.75,1481.75,0,3,3.00
11/29/2007,21:51,1481.75,1481.75,1481.75,1481.75,0,127,127.00
11/29/2007,21:52,1482.00,1482.00,1481.75,1482.00,15,51,66.00
11/29/2007,21:53,1481.75,1481.75,1481.75,1481.75,0,12,12.00
11/29/2007,21:54,1482.00,1482.00,1481.75,1481.75,2,139,141.00
11/29/2007,21:55,1481.75,1482.00,1481.75,1482.00,103,5,108.00
11/29/2007,21:56,1482.00,1482.00,1481.75,1482.00,38,3,41.00
11/29/2007,21:57,1482.00,1482.00,1482.00,1482.00,56,0,56.00
11/29/2007,21:58,1482.25,1482.25,1481.75,1481.75,3,8,11.00
11/29/2007,21:59,1481.75,1482.00,1481.50,1481.75,18,20,38.00
11/29/2007,22:00,1481.75,1482.00,1481.50,1482.00,9,4,13.00
11/29/2007,22:01,1481.75,1482.00,1481.25,1481.50,10,81,91.00
11/29/2007,22:02,1481.50,1481.50,1481.25,1481.50,7,1,8.00
11/29/2007,22:03,1481.50,1481.50,1481.25,1481.25,5,3,8.00
11/29/2007,22:04,1481.25,1481.50,1481.25,1481.25,9,3,12.00
11/29/2007,22:05,1481.25,1481.25,1481.00,1481.00,0,92,92.00
11/29/2007,22:06,1481.00,1481.25,1481.00,1481.25,11,22,33.00
11/29/2007,22:07,1481.00,1481.00,1481.00,1481.00,0,4,4.00
11/29/2007,22:08,1481.25,1481.25,1481.25,1481.25,29,0,29.00
11/29/2007,22:09,1481.50,1481.50,1481.50,1481.50,16,0,16.00
11/29/2007,22:10,1481.50,1481.75,1481.50,1481.75,41,0,41.00
11/29/2007,22:11,1481.50,1481.50,1481.50,1481.50,0,6,6.00
11/29/2007,22:12,1481.75,1481.75,1481.50,1481.50,1,11,12.00
11/29/2007,22:13,1481.50,1482.50,1481.25,1482.00,606,235,841.00
11/29/2007,22:14,1482.25,1482.25,1482.00,1482.00,26,31,57.00
11/29/2007,22:15,1482.00,1482.25,1482.00,1482.00,10,5,15.00
11/29/2007,22:16,1482.25,1482.25,1482.00,1482.00,27,101,128.00
11/29/2007,22:17,1482.00,1482.00,1482.00,1482.00,0,3,3.00
11/29/2007,22:18,1482.00,1482.00,1482.00,1482.00,0,14,14.00
11/29/2007,22:19,1481.75,1482.00,1481.50,1481.75,32,178,210.00
11/29/2007,22:20,1481.75,1481.75,1481.50,1481.50,6,14,20.00
11/29/2007,22:21,1481.50,1481.50,1481.50,1481.50,0,41,41.00
11/29/2007,22:22,1481.50,1481.50,1481.50,1481.50,0,7,7.00
11/29/2007,22:23,1481.50,1481.75,1481.50,1481.50,2,15,17.00
11/29/2007,22:24,1481.50,1481.50,1481.25,1481.25,0,44,44.00
11/29/2007,22:25,1481.25,1481.50,1481.25,1481.50,5,2,7.00
11/29/2007,22:26,1481.50,1481.50,1481.50,1481.50,10,0,10.00
11/29/2007,22:27,1481.50,1482.00,1481.50,1482.00,153,0,153.00
11/29/2007,22:28,1481.75,1482.00,1481.75,1481.75,2,49,51.00
11/29/2007,22:29,1481.75,1481.75,1481.75,1481.75,0,14,14.00
11/29/2007,22:30,1482.00,1482.00,1481.75,1481.75,65,21,86.00
11/29/2007,22:31,1482.00,1482.00,1481.50,1481.50,2,41,43.00
11/29/2007,22:32,1481.50,1481.50,1481.00,1481.00,0,74,74.00
11/29/2007,22:33,1481.25,1481.50,1481.25,1481.50,58,2,60.00
11/29/2007,22:34,1481.50,1481.50,1481.25,1481.25,6,47,53.00
11/29/2007,22:35,1481.25,1481.25,1481.00,1481.00,0,42,42.00
11/29/2007,22:36,1481.00,1481.00,1481.00,1481.00,0,105,105.00
11/29/2007,22:37,1481.00,1481.25,1479.75,1480.25,35,196,231.00
11/29/2007,22:38,1480.25,1480.75,1479.75,1479.75,20,37,57.00
11/29/2007,22:39,1480.00,1480.50,1479.75,1480.00,30,43,73.00
11/29/2007,22:40,1480.00,1480.25,1480.00,1480.25,22,15,37.00
11/29/2007,22:41,1480.25,1480.25,1480.25,1480.25,8,0,8.00
11/29/2007,22:42,1480.00,1480.25,1480.00,1480.00,35,36,71.00
11/29/2007,22:43,1480.25,1480.25,1479.75,1480.00,3,18,21.00
11/29/2007,22:45,1480.00,1480.00,1479.75,1479.75,19,104,123.00
11/29/2007,22:46,1479.75,1479.75,1479.00,1479.25,16,213,229.00
11/29/2007,22:47,1479.25,1479.50,1479.25,1479.50,25,0,25.00
11/29/2007,22:48,1479.50,1479.75,1479.25,1479.25,19,14,33.00
11/29/2007,22:49,1479.25,1479.75,1479.25,1479.50,20,6,26.00
11/29/2007,22:50,1479.50,1479.75,1479.50,1479.75,17,5,22.00
11/29/2007,22:51,1479.75,1479.75,1479.75,1479.75,4,0,4.00
11/29/2007,22:52,1479.75,1480.00,1479.75,1480.00,26,0,26.00
11/29/2007,22:53,1480.00,1480.00,1480.00,1480.00,9,0,9.00
11/29/2007,22:54,1479.75,1479.75,1479.50,1479.50,0,16,16.00
11/29/2007,22:55,1479.50,1479.75,1479.50,1479.75,60,6,66.00
11/29/2007,22:56,1479.50,1479.50,1479.50,1479.50,0,24,24.00
11/29/2007,22:57,1479.50,1479.50,1479.50,1479.50,0,7,7.00
11/29/2007,22:58,1479.75,1479.75,1479.75,1479.75,1,0,1.00
11/29/2007,22:59,1479.75,1479.75,1479.50,1479.75,32,1,33.00
11/29/2007,23:00,1479.75,1480.00,1479.75,1479.75,7,2,9.00
11/29/2007,23:01,1480.00,1480.25,1480.00,1480.00,63,2,65.00
11/29/2007,23:02,1480.25,1480.50,1480.25,1480.50,27,23,50.00
11/29/2007,23:03,1480.50,1480.75,1479.75,1480.50,47,40,87.00
11/29/2007,23:04,1480.25,1480.50,1480.25,1480.25,23,6,29.00
11/29/2007,23:06,1480.25,1480.50,1480.25,1480.50,15,13,28.00
11/29/2007,23:07,1480.50,1480.75,1480.50,1480.75,50,0,50.00
11/29/2007,23:08,1480.75,1480.75,1480.25,1480.25,2,6,8.00
11/29/2007,23:09,1480.25,1480.25,1480.25,1480.25,0,12,12.00
11/29/2007,23:10,1480.00,1480.00,1480.00,1480.00,0,12,12.00
11/29/2007,23:11,1480.00,1480.25,1480.00,1480.25,1,1,2.00
11/29/2007,23:12,1480.25,1480.25,1480.25,1480.25,1,0,1.00
11/29/2007,23:13,1480.00,1480.00,1480.00,1480.00,0,13,13.00
11/29/2007,23:14,1480.25,1480.25,1480.00,1480.00,1,22,23.00
11/29/2007,23:15,1480.25,1480.25,1479.75,1480.00,5,21,26.00
11/29/2007,23:17,1479.75,1479.75,1479.75,1479.75,0,35,35.00
11/29/2007,23:18,1479.75,1479.75,1479.50,1479.75,4,7,11.00
11/29/2007,23:19,1479.50,1479.50,1479.50,1479.50,0,5,5.00
11/29/2007,23:20,1479.50,1479.50,1479.25,1479.25,0,34,34.00
11/29/2007,23:21,1479.50,1479.50,1479.50,1479.50,22,0,22.00
11/29/2007,23:22,1479.75,1479.75,1479.50,1479.50,1,12,13.00
11/29/2007,23:23,1479.50,1479.50,1479.50,1479.50,0,22,22.00
11/29/2007,23:24,1479.50,1479.50,1479.50,1479.50,0,1,1.00
11/29/2007,23:26,1479.50,1479.50,1479.00,1479.00,1,56,57.00
11/29/2007,23:27,1479.00,1479.50,1479.00,1479.50,8,7,15.00
11/29/2007,23:28,1479.50,1479.50,1479.25,1479.25,2,1,3.00
11/29/2007,23:29,1479.25,1479.25,1479.25,1479.25,0,3,3.00
11/29/2007,23:30,1479.25,1479.50,1479.25,1479.25,1,2,3.00
11/29/2007,23:31,1479.25,1479.75,1479.25,1479.75,65,22,87.00
11/29/2007,23:32,1479.75,1479.75,1479.75,1479.75,52,0,52.00
11/29/2007,23:34,1479.75,1479.75,1479.75,1479.75,18,0,18.00
11/29/2007,23:35,1479.50,1479.50,1479.25,1479.25,20,45,65.00
11/29/2007,23:36,1479.25,1479.50,1479.25,1479.50,1,1,2.00
11/29/2007,23:37,1479.50,1479.50,1479.25,1479.25,13,11,24.00
11/29/2007,23:40,1479.25,1479.25,1479.25,1479.25,0,14,14.00
11/29/2007,23:41,1479.25,1479.25,1479.25,1479.25,0,2,2.00
11/29/2007,23:42,1479.50,1479.50,1479.25,1479.25,2,1,3.00
11/29/2007,23:43,1479.50,1479.50,1479.50,1479.50,1,0,1.00
11/29/2007,23:44,1479.50,1479.50,1479.50,1479.50,1,0,1.00
11/29/2007,23:45,1479.50,1479.50,1479.50,1479.50,7,0,7.00
11/29/2007,23:46,1479.50,1480.00,1479.50,1479.75,25,3,28.00
11/29/2007,23:47,1479.75,1479.75,1479.75,1479.75,0,1,1.00
11/29/2007,23:48,1479.50,1479.50,1479.25,1479.50,1,18,19.00
11/29/2007,23:49,1479.50,1479.50,1479.50,1479.50,1,0,1.00
11/29/2007,23:50,1479.50,1479.50,1479.25,1479.25,26,1,27.00
11/29/2007,23:51,1479.25,1479.25,1479.25,1479.25,0,18,18.00
11/29/2007,23:52,1479.25,1479.25,1479.25,1479.25,0,13,13.00
11/29/2007,23:53,1479.00,1479.00,1478.75,1479.00,6,41,47.00
11/29/2007,23:54,1479.00,1479.25,1479.00,1479.25,7,0,7.00
11/29/2007,23:55,1479.25,1479.25,1478.75,1478.75,32,148,180.00
11/29/2007,23:56,1478.75,1479.00,1478.75,1479.00,6,1,7.00
11/29/2007,23:57,1479.00,1479.00,1478.50,1478.50,3,17,20.00
11/29/2007,23:58,1478.50,1478.50,1478.50,1478.50,0,41,41.00
11/29/2007,23:59,1478.50,1478.50,1478.00,1478.25,9,227,236.00
11/30/2007,00:00,1478.25,1478.50,1478.25,1478.50,12,0,12.00
11/30/2007,00:01,1478.75,1479.75,1478.75,1479.75,114,0,114.00
11/30/2007,00:02,1479.75,1480.00,1479.75,1479.75,60,4,64.00
11/30/2007,00:04,1479.75,1479.75,1479.75,1479.75,0,3,3.00
11/30/2007,00:05,1479.75,1480.00,1479.75,1480.00,34,11,45.00
11/30/2007,00:06,1480.00,1480.00,1480.00,1480.00,1,0,1.00
11/30/2007,00:07,1480.00,1480.00,1480.00,1480.00,1,0,1.00
11/30/2007,00:08,1480.00,1480.00,1480.00,1480.00,7,0,7.00
11/30/2007,00:09,1480.00,1480.00,1480.00,1480.00,1,0,1.00
11/30/2007,00:10,1480.00,1480.50,1480.00,1480.25,40,6,46.00
11/30/2007,00:11,1480.00,1480.00,1479.75,1479.75,0,5,5.00
11/30/2007,00:12,1480.00,1480.00,1479.75,1479.75,2,38,40.00
11/30/2007,00:13,1479.75,1479.75,1479.75,1479.75,0,18,18.00
11/30/2007,00:14,1479.75,1479.75,1479.50,1479.50,0,17,17.00
11/30/2007,00:15,1479.50,1479.50,1479.25,1479.50,16,4,20.00
11/30/2007,00:17,1479.25,1479.25,1479.25,1479.25,0,2,2.00
11/30/2007,00:18,1479.50,1479.75,1479.50,1479.75,2,0,2.00
11/30/2007,00:19,1480.00,1480.00,1480.00,1480.00,5,0,5.00
11/30/2007,00:21,1480.00,1480.00,1480.00,1480.00,2,0,2.00
11/30/2007,00:22,1480.00,1480.00,1479.75,1479.75,1,5,6.00
11/30/2007,00:23,1479.75,1480.00,1479.75,1480.00,20,2,22.00
11/30/2007,00:24,1480.00,1480.00,1480.00,1480.00,12,0,12.00
11/30/2007,00:25,1480.00,1480.00,1480.00,1480.00,8,0,8.00
11/30/2007,00:26,1480.00,1480.25,1480.00,1480.25,4,0,4.00
11/30/2007,00:27,1480.25,1480.25,1480.00,1480.00,15,10,25.00
11/30/2007,00:28,1480.00,1480.25,1480.00,1480.00,7,6,13.00
11/30/2007,00:29,1480.25,1480.50,1480.00,1480.50,36,2,38.00
11/30/2007,00:30,1480.50,1480.50,1480.50,1480.50,5,0,5.00
11/30/2007,00:31,1480.50,1480.75,1480.50,1480.50,32,4,36.00
11/30/2007,00:32,1480.50,1480.50,1480.25,1480.25,0,13,13.00
11/30/2007,00:33,1480.25,1480.50,1480.25,1480.50,1,1,2.00
11/30/2007,00:35,1480.25,1480.25,1479.25,1480.00,11,216,227.00
11/30/2007,00:36,1479.75,1479.75,1479.25,1479.50,1,17,18.00
11/30/2007,00:37,1479.75,1479.75,1479.50,1479.75,3,1,4.00
11/30/2007,00:39,1479.50,1479.50,1479.00,1479.00,2,24,26.00
11/30/2007,00:40,1479.00,1479.25,1479.00,1479.00,9,26,35.00
11/30/2007,00:41,1479.00,1479.25,1478.75,1478.75,3,7,10.00
11/30/2007,00:42,1479.25,1479.75,1479.00,1479.75,11,14,25.00
11/30/2007,00:43,1479.75,1480.00,1479.50,1480.00,22,10,32.00
11/30/2007,00:44,1479.75,1479.75,1479.75,1479.75,0,6,6.00
11/30/2007,00:45,1479.50,1479.75,1479.50,1479.75,2,12,14.00
11/30/2007,00:46,1479.50,1479.50,1479.50,1479.50,0,1,1.00
11/30/2007,00:47,1479.50,1479.75,1479.50,1479.50,6,2,8.00
11/30/2007,00:48,1479.50,1479.75,1479.50,1479.75,3,2,5.00
11/30/2007,00:49,1479.75,1479.75,1479.50,1479.75,34,3,37.00
11/30/2007,00:50,1479.75,1479.75,1479.75,1479.75,7,0,7.00
11/30/2007,00:51,1479.75,1479.75,1479.75,1479.75,3,0,3.00
11/30/2007,00:52,1479.75,1480.25,1479.75,1480.25,9,0,9.00
11/30/2007,00:53,1480.00,1480.00,1479.50,1479.75,18,34,52.00
11/30/2007,00:54,1479.75,1479.75,1479.75,1479.75,7,0,7.00
11/30/2007,00:55,1479.50,1479.50,1479.25,1479.25,0,30,30.00
11/30/2007,00:56,1479.25,1479.25,1479.00,1479.25,3,10,13.00
11/30/2007,00:57,1479.25,1479.50,1479.25,1479.25,100,11,111.00
11/30/2007,00:58,1479.00,1479.00,1479.00,1479.00,0,40,40.00
11/30/2007,00:59,1479.00,1479.25,1479.00,1479.25,18,12,30.00
11/30/2007,01:00,1479.25,1479.25,1478.75,1478.75,1,16,17.00
11/30/2007,01:01,1478.75,1479.50,1478.75,1479.00,92,41,133.00
11/30/2007,01:02,1479.00,1479.50,1478.25,1478.75,101,219,320.00
11/30/2007,01:03,1478.75,1479.00,1478.75,1479.00,61,0,61.00
11/30/2007,01:04,1479.25,1479.25,1478.25,1478.50,44,93,137.00
11/30/2007,01:06,1478.75,1478.75,1478.75,1478.75,30,0,30.00
11/30/2007,01:07,1478.75,1478.75,1478.75,1478.75,11,0,11.00
11/30/2007,01:08,1478.50,1479.25,1478.50,1479.25,72,6,78.00
11/30/2007,01:09,1479.25,1479.25,1479.00,1479.00,47,11,58.00
11/30/2007,01:10,1478.75,1478.75,1478.50,1478.75,29,16,45.00
11/30/2007,01:11,1478.75,1479.00,1478.75,1479.00,8,1,9.00
11/30/2007,01:12,1479.00,1479.00,1478.50,1479.00,55,15,70.00
11/30/2007,01:13,1478.75,1478.75,1478.50,1478.50,0,71,71.00
11/30/2007,01:14,1478.25,1478.25,1478.00,1478.25,7,25,32.00
11/30/2007,01:15,1478.25,1478.25,1478.25,1478.25,1,0,1.00
11/30/2007,01:16,1478.25,1478.50,1478.00,1478.00,43,138,181.00
11/30/2007,01:17,1478.00,1478.25,1478.00,1478.00,2,17,19.00
11/30/2007,01:18,1478.25,1478.25,1478.25,1478.25,19,0,19.00
11/30/2007,01:19,1478.25,1478.75,1478.25,1478.50,89,1,90.00
11/30/2007,01:20,1478.50,1478.50,1478.50,1478.50,0,74,74.00
11/30/2007,01:21,1478.50,1478.50,1478.50,1478.50,0,64,64.00
11/30/2007,01:22,1478.50,1478.50,1478.25,1478.50,79,114,193.00
11/30/2007,01:23,1478.75,1478.75,1478.50,1478.50,23,25,48.00
11/30/2007,01:24,1478.25,1478.50,1478.25,1478.25,37,11,48.00
11/30/2007,01:25,1478.50,1478.50,1478.00,1478.00,3,118,121.00
11/30/2007,01:26,1478.00,1478.00,1477.50,1477.50,0,162,162.00
11/30/2007,01:27,1477.50,1477.50,1476.50,1476.75,86,914,1000.00
11/30/2007,01:28,1477.00,1477.50,1476.50,1476.75,118,190,308.00
11/30/2007,01:29,1477.00,1477.25,1476.75,1476.75,7,11,18.00
11/30/2007,01:30,1477.00,1477.00,1476.75,1477.00,26,107,133.00
11/30/2007,01:31,1477.00,1477.50,1477.00,1477.50,69,0,69.00
11/30/2007,01:32,1477.50,1477.75,1477.50,1477.50,7,11,18.00
11/30/2007,01:33,1477.25,1477.25,1477.00,1477.25,9,51,60.00
11/30/2007,01:34,1477.50,1477.50,1477.25,1477.25,1,14,15.00
11/30/2007,01:35,1477.00,1477.75,1477.00,1477.50,52,28,80.00
11/30/2007,01:36,1477.25,1477.50,1477.00,1477.00,5,65,70.00
11/30/2007,01:37,1477.25,1477.25,1477.00,1477.25,57,73,130.00
11/30/2007,01:38,1477.25,1477.25,1477.25,1477.25,169,0,169.00
11/30/2007,01:39,1477.25,1477.25,1477.00,1477.25,38,6,44.00
11/30/2007,01:40,1477.25,1477.50,1477.25,1477.50,17,0,17.00
11/30/2007,01:41,1477.25,1477.75,1477.25,1477.75,56,12,68.00
11/30/2007,01:42,1477.75,1477.75,1477.50,1477.50,1,10,11.00
11/30/2007,01:43,1477.50,1477.50,1477.25,1477.25,0,30,30.00
11/30/2007,01:44,1477.25,1477.25,1476.75,1477.25,19,27,46.00
11/30/2007,01:45,1477.25,1477.25,1477.00,1477.00,31,69,100.00
11/30/2007,01:46,1477.25,1477.25,1477.00,1477.00,50,18,68.00
11/30/2007,01:47,1477.00,1477.50,1477.00,1477.25,69,14,83.00
11/30/2007,01:48,1477.25,1477.25,1477.00,1477.00,0,7,7.00
11/30/2007,01:49,1477.00,1477.00,1476.25,1476.25,1,494,495.00
11/30/2007,01:50,1476.25,1476.75,1476.25,1476.75,148,35,183.00
11/30/2007,01:51,1476.75,1476.75,1476.75,1476.75,2,0,2.00
11/30/2007,01:52,1476.75,1476.75,1476.50,1476.75,31,55,86.00
11/30/2007,01:53,1476.75,1477.00,1476.75,1477.00,106,50,156.00
11/30/2007,01:54,1476.75,1476.75,1476.50,1476.75,2,19,21.00
11/30/2007,01:55,1476.75,1477.00,1476.25,1477.00,144,133,277.00
11/30/2007,01:56,1477.25,1477.25,1477.00,1477.00,70,19,89.00
11/30/2007,01:57,1477.00,1477.00,1476.75,1476.75,0,37,37.00
11/30/2007,01:58,1476.75,1477.00,1476.25,1476.50,84,131,215.00
11/30/2007,01:59,1476.50,1476.50,1476.50,1476.50,45,0,45.00
11/30/2007,02:00,1476.25,1476.25,1476.00,1476.25,22,89,111.00
11/30/2007,02:01,1476.25,1476.25,1475.75,1475.75,401,204,605.00
11/30/2007,02:02,1476.00,1476.00,1475.75,1476.00,235,68,303.00
11/30/2007,02:03,1476.00,1476.75,1476.00,1476.75,221,76,297.00
11/30/2007,02:04,1476.75,1476.75,1476.50,1476.75,73,12,85.00
11/30/2007,02:05,1476.75,1477.00,1476.50,1477.00,104,13,117.00
11/30/2007,02:06,1477.00,1477.00,1476.25,1476.50,32,179,211.00
11/30/2007,02:07,1476.50,1477.00,1476.50,1477.00,179,0,179.00
11/30/2007,02:08,1477.00,1477.00,1476.25,1476.50,44,168,212.00
11/30/2007,02:09,1476.50,1476.50,1476.00,1476.50,48,31,79.00
11/30/2007,02:10,1476.50,1476.75,1476.50,1476.50,58,17,75.00
11/30/2007,02:11,1476.75,1476.75,1476.00,1476.00,4,142,146.00
11/30/2007,02:12,1476.00,1476.50,1476.00,1476.00,13,79,92.00
11/30/2007,02:13,1476.00,1476.00,1475.50,1476.00,120,86,206.00
11/30/2007,02:14,1476.00,1476.00,1476.00,1476.00,28,0,28.00
11/30/2007,02:15,1476.00,1476.00,1475.50,1475.50,67,152,219.00
11/30/2007,02:16,1475.50,1476.00,1475.50,1476.00,122,88,210.00
11/30/2007,02:17,1476.00,1476.00,1475.75,1475.75,153,12,165.00
11/30/2007,02:18,1476.00,1476.00,1475.75,1476.00,140,11,151.00
11/30/2007,02:19,1476.25,1476.25,1476.00,1476.25,97,51,148.00
11/30/2007,02:20,1476.00,1476.00,1475.50,1475.50,1,226,227.00
11/30/2007,02:21,1475.75,1475.75,1475.75,1475.75,55,0,55.00
11/30/2007,02:22,1475.75,1475.75,1475.50,1475.50,27,68,95.00
11/30/2007,02:23,1475.25,1475.50,1475.25,1475.50,3,48,51.00
11/30/2007,02:24,1475.25,1475.50,1475.00,1475.00,20,265,285.00
11/30/2007,02:25,1475.00,1475.25,1475.00,1475.00,2,136,138.00
11/30/2007,02:26,1475.25,1475.50,1475.00,1475.25,139,25,164.00
11/30/2007,02:27,1475.00,1475.25,1475.00,1475.25,65,17,82.00
11/30/2007,02:28,1475.00,1475.25,1475.00,1475.00,11,245,256.00
11/30/2007,02:29,1475.25,1475.25,1475.25,1475.25,269,0,269.00
11/30/2007,02:30,1475.25,1475.75,1475.00,1475.25,127,199,326.00
11/30/2007,02:31,1475.00,1475.25,1475.00,1475.25,110,107,217.00
11/30/2007,02:32,1475.50,1476.25,1475.50,1476.00,217,124,341.00
11/30/2007,02:33,1476.00,1476.25,1475.50,1475.75,188,231,419.00
11/30/2007,02:34,1475.50,1475.75,1475.50,1475.75,111,143,254.00
11/30/2007,02:35,1475.50,1475.75,1475.50,1475.75,54,1,55.00
11/30/2007,02:36,1476.00,1476.25,1476.00,1476.00,195,52,247.00
11/30/2007,02:37,1476.00,1476.25,1475.75,1476.25,35,44,79.00
11/30/2007,02:38,1476.00,1476.00,1475.25,1475.75,19,139,158.00
11/30/2007,02:39,1475.75,1476.00,1475.50,1476.00,86,21,107.00
11/30/2007,02:40,1476.00,1476.25,1476.00,1476.00,55,2,57.00
11/30/2007,02:41,1476.00,1476.75,1476.00,1476.75,235,37,272.00
11/30/2007,02:42,1477.00,1477.00,1476.75,1477.00,112,1,113.00
11/30/2007,02:43,1476.75,1477.00,1476.75,1477.00,126,44,170.00
11/30/2007,02:44,1477.00,1477.00,1476.75,1476.75,212,58,270.00
11/30/2007,02:45,1476.75,1477.00,1476.75,1476.75,16,86,102.00
11/30/2007,02:46,1476.50,1476.75,1476.25,1476.25,20,56,76.00
11/30/2007,02:47,1476.25,1476.25,1476.00,1476.00,0,79,79.00
11/30/2007,02:48,1476.00,1476.25,1476.00,1476.00,2,166,168.00
11/30/2007,02:49,1476.00,1476.25,1476.00,1476.25,7,8,15.00
11/30/2007,02:50,1476.25,1476.25,1476.25,1476.25,1,0,1.00
11/30/2007,02:51,1476.00,1476.50,1476.00,1476.50,166,186,352.00
11/30/2007,02:52,1476.50,1477.25,1476.50,1477.25,192,6,198.00
11/30/2007,02:53,1477.25,1478.00,1477.00,1478.00,253,110,363.00
11/30/2007,02:54,1478.00,1478.75,1477.75,1478.50,454,169,623.00
11/30/2007,02:55,1478.50,1478.75,1478.25,1478.50,26,99,125.00
11/30/2007,02:56,1478.25,1478.75,1478.25,1478.75,223,16,239.00
11/30/2007,02:57,1478.50,1478.50,1477.50,1477.50,78,666,744.00
11/30/2007,02:58,1477.50,1477.50,1477.50,1477.50,0,53,53.00
11/30/2007,02:59,1477.50,1478.25,1477.50,1478.00,129,296,425.00
11/30/2007,03:00,1478.00,1478.00,1477.75,1477.75,31,77,108.00
11/30/2007,03:01,1478.00,1478.00,1477.50,1477.50,18,58,76.00
11/30/2007,03:02,1477.25,1477.50,1477.25,1477.50,62,14,76.00
11/30/2007,03:03,1477.50,1478.00,1477.50,1478.00,66,28,94.00
11/30/2007,03:04,1477.75,1478.00,1477.75,1477.75,11,35,46.00
11/30/2007,03:05,1477.75,1477.75,1477.50,1477.50,0,135,135.00
11/30/2007,03:06,1478.00,1478.00,1477.75,1477.75,9,2,11.00
11/30/2007,03:07,1478.00,1478.00,1477.75,1477.75,104,49,153.00
11/30/2007,03:08,1477.75,1478.00,1477.75,1478.00,17,51,68.00
11/30/2007,03:09,1477.75,1478.25,1477.75,1478.25,123,5,128.00
11/30/2007,03:10,1478.25,1478.25,1478.00,1478.00,58,18,76.00
11/30/2007,03:11,1478.25,1479.25,1478.25,1479.00,280,38,318.00
11/30/2007,03:12,1478.75,1480.25,1478.75,1480.00,430,26,456.00
11/30/2007,03:13,1480.00,1480.25,1479.50,1479.75,116,259,375.00
11/30/2007,03:14,1479.50,1480.00,1479.50,1479.75,245,185,430.00
11/30/2007,03:15,1480.00,1480.00,1479.00,1479.00,16,113,129.00
11/30/2007,03:16,1479.00,1479.75,1479.00,1479.50,105,72,177.00
11/30/2007,03:17,1479.50,1479.50,1479.25,1479.50,35,91,126.00
11/30/2007,03:18,1479.50,1480.25,1479.50,1480.00,162,96,258.00
11/30/2007,03:19,1480.25,1480.50,1480.00,1480.25,277,125,402.00
11/30/2007,03:20,1480.25,1480.50,1480.00,1480.00,52,118,170.00
11/30/2007,03:21,1480.00,1480.00,1479.75,1479.75,0,107,107.00
11/30/2007,03:22,1479.75,1480.25,1479.50,1480.25,145,25,170.00
11/30/2007,03:23,1480.00,1480.00,1479.50,1479.75,11,155,166.00
11/30/2007,03:24,1479.50,1479.75,1479.50,1479.75,107,3,110.00
11/30/2007,03:25,1479.75,1479.75,1479.25,1479.75,107,98,205.00
11/30/2007,03:26,1479.75,1479.75,1479.00,1479.00,38,91,129.00
11/30/2007,03:27,1479.00,1479.50,1479.00,1479.25,67,244,311.00
11/30/2007,03:28,1479.00,1479.00,1478.25,1478.50,17,299,316.00
11/30/2007,03:29,1478.50,1478.75,1478.25,1478.75,136,4,140.00
11/30/2007,03:30,1479.00,1479.00,1478.25,1478.25,2,35,37.00
11/30/2007,03:31,1478.50,1479.00,1478.25,1479.00,59,13,72.00
11/30/2007,03:32,1479.00,1479.25,1478.50,1479.25,52,10,62.00
11/30/2007,03:33,1479.00,1479.00,1478.75,1478.75,0,9,9.00
11/30/2007,03:34,1478.75,1479.00,1478.50,1478.75,17,83,100.00
11/30/2007,03:35,1478.75,1479.25,1478.50,1479.25,249,1,250.00
11/30/2007,03:36,1479.00,1479.75,1479.00,1479.25,234,105,339.00
11/30/2007,03:37,1479.25,1479.50,1479.00,1479.50,137,78,215.00
11/30/2007,03:38,1479.50,1479.50,1479.00,1479.00,1,176,177.00
11/30/2007,03:39,1478.75,1479.25,1478.75,1479.00,14,119,133.00
11/30/2007,03:40,1478.75,1478.75,1478.75,1478.75,0,201,201.00
11/30/2007,03:41,1478.50,1478.75,1478.25,1478.50,39,135,174.00
11/30/2007,03:42,1478.25,1478.50,1478.00,1478.25,20,83,103.00
11/30/2007,03:43,1478.00,1478.00,1478.00,1478.00,0,65,65.00
11/30/2007,03:44,1478.00,1478.75,1478.00,1478.50,244,76,320.00
11/30/2007,03:45,1478.50,1479.00,1478.50,1479.00,50,19,69.00
11/30/2007,03:46,1479.00,1479.25,1479.00,1479.25,82,0,82.00
11/30/2007,03:47,1479.25,1479.25,1479.00,1479.25,164,66,230.00
11/30/2007,03:48,1479.25,1479.50,1479.25,1479.50,203,2,205.00
11/30/2007,03:49,1479.50,1479.50,1479.00,1479.00,63,91,154.00
11/30/2007,03:50,1479.00,1479.25,1479.00,1479.25,65,31,96.00
11/30/2007,03:51,1479.50,1479.75,1479.50,1479.75,101,0,101.00
11/30/2007,03:52,1479.75,1480.00,1479.75,1480.00,190,0,190.00
11/30/2007,03:53,1480.00,1480.50,1480.00,1480.50,391,5,396.00
11/30/2007,03:54,1480.50,1480.50,1480.25,1480.25,152,16,168.00
11/30/2007,03:55,1480.25,1480.50,1479.75,1480.00,141,121,262.00
11/30/2007,03:56,1480.00,1480.75,1480.00,1480.50,250,43,293.00
11/30/2007,03:57,1480.75,1480.75,1479.75,1479.75,2,347,349.00
11/30/2007,03:58,1480.00,1480.25,1479.50,1479.50,115,242,357.00
11/30/2007,03:59,1479.50,1479.75,1479.00,1479.00,5,105,110.00
11/30/2007,04:00,1479.00,1479.25,1478.75,1479.00,84,222,306.00
11/30/2007,04:01,1479.00,1479.00,1478.75,1479.00,66,11,77.00
11/30/2007,04:02,1479.00,1479.00,1478.75,1479.00,27,2,29.00
11/30/2007,04:03,1479.00,1479.75,1479.00,1479.25,225,43,268.00
11/30/2007,04:04,1479.25,1479.50,1479.25,1479.50,27,14,41.00
11/30/2007,04:05,1479.50,1479.75,1479.50,1479.75,258,0,258.00
11/30/2007,04:06,1479.75,1480.25,1479.75,1480.00,203,21,224.00
11/30/2007,04:07,1480.00,1480.50,1480.00,1480.25,91,181,272.00
11/30/2007,04:08,1480.25,1480.25,1480.00,1480.00,70,42,112.00
11/30/2007,04:09,1480.00,1480.25,1480.00,1480.25,106,9,115.00
11/30/2007,04:10,1480.50,1480.50,1480.25,1480.50,4,123,127.00
11/30/2007,04:11,1480.50,1481.00,1480.50,1480.75,283,7,290.00
11/30/2007,04:12,1480.75,1481.00,1480.75,1481.00,40,26,66.00
11/30/2007,04:13,1481.00,1481.50,1480.75,1481.00,250,33,283.00
11/30/2007,04:14,1481.25,1482.00,1481.25,1482.00,785,26,811.00
11/30/2007,04:15,1481.75,1482.25,1481.75,1482.00,220,111,331.00
11/30/2007,04:16,1482.00,1482.25,1482.00,1482.25,13,103,116.00
11/30/2007,04:17,1482.25,1482.25,1481.50,1481.75,24,97,121.00
11/30/2007,04:18,1481.75,1482.50,1481.75,1482.00,367,274,641.00
11/30/2007,04:19,1481.75,1482.00,1481.50,1481.50,120,385,505.00
11/30/2007,04:20,1481.50,1482.25,1481.25,1482.25,206,223,429.00
11/30/2007,04:21,1482.25,1482.50,1481.75,1481.75,213,219,432.00
11/30/2007,04:22,1481.75,1482.00,1481.50,1481.75,25,89,114.00
11/30/2007,04:23,1482.00,1482.25,1481.75,1481.75,128,476,604.00
11/30/2007,04:24,1481.75,1482.25,1481.50,1482.25,230,481,711.00
11/30/2007,04:25,1482.25,1482.50,1482.00,1482.50,411,553,964.00
11/30/2007,04:26,1482.25,1482.50,1482.00,1482.25,40,96,136.00
11/30/2007,04:27,1482.25,1482.25,1481.50,1481.75,63,287,350.00
11/30/2007,04:28,1481.75,1482.50,1481.75,1482.00,210,135,345.00
11/30/2007,04:29,1482.00,1482.00,1481.25,1481.25,6,192,198.00
11/30/2007,04:30,1481.25,1481.75,1481.25,1481.50,69,39,108.00
11/30/2007,04:31,1481.25,1481.75,1480.75,1480.75,68,260,328.00
11/30/2007,04:32,1480.75,1481.00,1480.50,1481.00,77,134,211.00
11/30/2007,04:33,1480.75,1481.00,1480.75,1480.75,100,32,132.00
11/30/2007,04:34,1480.75,1481.00,1480.25,1480.50,29,647,676.00
11/30/2007,04:35,1480.50,1480.50,1480.00,1480.25,357,315,672.00
11/30/2007,04:36,1480.25,1480.50,1480.00,1480.25,265,17,282.00
11/30/2007,04:37,1480.00,1480.75,1480.00,1480.50,264,51,315.00
11/30/2007,04:38,1480.50,1481.00,1480.50,1480.75,113,556,669.00
11/30/2007,04:39,1480.75,1480.75,1480.50,1480.50,63,359,422.00
11/30/2007,04:40,1480.50,1480.75,1480.25,1480.50,26,298,324.00
11/30/2007,04:41,1480.50,1480.75,1480.50,1480.75,25,142,167.00
11/30/2007,04:42,1480.50,1480.75,1480.50,1480.50,98,186,284.00
11/30/2007,04:43,1480.50,1480.75,1480.25,1480.75,283,217,500.00
11/30/2007,04:44,1480.75,1480.75,1480.00,1480.00,50,368,418.00
11/30/2007,04:45,1480.25,1480.25,1479.75,1480.25,225,191,416.00
11/30/2007,04:46,1480.00,1480.25,1479.75,1479.75,2,238,240.00
11/30/2007,04:47,1479.75,1479.75,1479.50,1479.50,227,12,239.00
11/30/2007,04:48,1479.75,1479.75,1479.75,1479.75,351,0,351.00
11/30/2007,04:49,1479.75,1479.75,1479.50,1479.75,63,3,66.00
11/30/2007,04:50,1479.75,1479.75,1479.50,1479.50,133,67,200.00
11/30/2007,04:51,1479.50,1479.50,1479.50,1479.50,0,32,32.00
11/30/2007,04:52,1479.50,1480.25,1479.50,1480.00,251,210,461.00
11/30/2007,04:53,1480.00,1480.00,1479.50,1479.75,69,287,356.00
11/30/2007,04:54,1479.50,1479.75,1479.50,1479.50,1,50,51.00
11/30/2007,04:55,1479.50,1479.75,1479.25,1479.50,13,42,55.00
11/30/2007,04:56,1479.25,1479.50,1479.25,1479.25,1,9,10.00
11/30/2007,04:57,1479.50,1479.75,1479.50,1479.50,109,1,110.00
11/30/2007,04:58,1479.75,1480.25,1479.50,1479.50,128,226,354.00
11/30/2007,04:59,1479.50,1479.50,1479.50,1479.50,0,102,102.00
11/30/2007,05:00,1479.50,1479.75,1479.25,1479.75,21,18,39.00
11/30/2007,05:01,1479.50,1479.75,1479.50,1479.75,2,19,21.00
11/30/2007,05:02,1479.75,1480.00,1479.50,1479.75,182,21,203.00
11/30/2007,05:03,1479.75,1479.75,1479.75,1479.75,23,0,23.00
11/30/2007,05:04,1479.50,1479.50,1479.00,1479.25,113,261,374.00
11/30/2007,05:05,1479.25,1479.50,1478.75,1479.25,238,279,517.00
11/30/2007,05:06,1479.50,1479.75,1479.50,1479.75,160,2,162.00
11/30/2007,05:07,1480.00,1480.50,1480.00,1480.50,292,28,320.00
11/30/2007,05:08,1480.25,1480.75,1480.25,1480.50,241,69,310.00
11/30/2007,05:09,1480.75,1480.75,1480.50,1480.75,66,3,69.00
11/30/2007,05:10,1480.50,1481.00,1480.50,1481.00,251,12,263.00
11/30/2007,05:11,1480.75,1481.00,1480.50,1480.50,70,87,157.00
11/30/2007,05:12,1480.75,1481.00,1480.50,1481.00,129,32,161.00
11/30/2007,05:13,1481.00,1481.25,1481.00,1481.00,148,46,194.00
11/30/2007,05:14,1481.00,1481.25,1480.75,1480.75,6,108,114.00
11/30/2007,05:15,1481.00,1481.25,1480.75,1481.25,97,26,123.00
11/30/2007,05:16,1481.00,1481.75,1481.00,1481.75,229,33,262.00
11/30/2007,05:17,1481.75,1482.25,1481.50,1482.00,126,87,213.00
11/30/2007,05:18,1481.75,1482.00,1481.75,1481.75,15,21,36.00
11/30/2007,05:19,1482.00,1482.00,1481.75,1481.75,165,81,246.00
11/30/2007,05:20,1481.75,1481.75,1481.50,1481.75,16,86,102.00
11/30/2007,05:21,1481.75,1482.00,1481.75,1481.75,48,60,108.00
11/30/2007,05:22,1481.75,1482.00,1481.75,1481.75,2,235,237.00
11/30/2007,05:23,1481.50,1482.00,1481.50,1481.75,19,10,29.00
11/30/2007,05:24,1482.00,1482.00,1481.75,1482.00,4,60,64.00
11/30/2007,05:25,1481.75,1481.75,1481.75,1481.75,0,1,1.00
11/30/2007,05:26,1481.75,1481.75,1481.25,1481.50,102,257,359.00
11/30/2007,05:27,1481.50,1482.00,1481.00,1481.00,130,83,213.00
11/30/2007,05:28,1481.25,1481.50,1481.00,1481.50,187,55,242.00
11/30/2007,05:29,1481.25,1481.75,1481.25,1481.75,38,2,40.00
11/30/2007,05:30,1481.75,1482.25,1481.75,1482.25,184,46,230.00
11/30/2007,05:31,1482.25,1482.25,1481.75,1481.75,1,83,84.00
11/30/2007,05:32,1481.50,1482.00,1481.50,1482.00,124,6,130.00
11/30/2007,05:33,1482.00,1482.00,1481.75,1482.00,16,5,21.00
11/30/2007,05:34,1482.00,1482.00,1481.50,1481.50,10,121,131.00
11/30/2007,05:35,1481.50,1481.50,1481.50,1481.50,0,37,37.00
11/30/2007,05:36,1481.75,1481.75,1481.75,1481.75,9,0,9.00
11/30/2007,05:37,1481.75,1481.75,1481.50,1481.75,89,2,91.00
11/30/2007,05:38,1481.50,1481.50,1480.75,1481.25,55,114,169.00
11/30/2007,05:39,1481.00,1481.00,1480.25,1480.50,28,487,515.00
11/30/2007,05:40,1480.50,1480.75,1480.50,1480.50,57,42,99.00
11/30/2007,05:41,1480.50,1480.75,1480.00,1480.00,6,108,114.00
11/30/2007,05:42,1480.25,1480.50,1480.00,1480.25,116,126,242.00
11/30/2007,05:43,1480.25,1480.50,1480.25,1480.50,8,12,20.00
11/30/2007,05:44,1480.50,1480.50,1480.25,1480.50,85,1,86.00
11/30/2007,05:45,1480.50,1480.50,1480.25,1480.25,14,1,15.00
11/30/2007,05:46,1480.25,1480.50,1480.25,1480.50,43,2,45.00
11/30/2007,05:47,1480.50,1480.75,1480.50,1480.75,27,0,27.00
11/30/2007,05:48,1480.75,1481.25,1480.75,1481.00,123,30,153.00
11/30/2007,05:49,1481.00,1481.00,1480.75,1481.00,84,22,106.00
11/30/2007,05:50,1481.00,1481.25,1481.00,1481.00,46,11,57.00
11/30/2007,05:51,1481.25,1481.25,1481.00,1481.00,14,9,23.00
11/30/2007,05:52,1481.25,1482.00,1481.25,1481.75,587,71,658.00
11/30/2007,05:53,1481.75,1481.75,1481.25,1481.50,260,115,375.00
11/30/2007,05:54,1481.25,1482.00,1481.25,1481.75,134,114,248.00
11/30/2007,05:55,1481.75,1481.75,1481.50,1481.75,56,2,58.00
11/30/2007,05:56,1481.75,1482.25,1481.25,1481.75,207,156,363.00
11/30/2007,05:57,1481.50,1482.50,1481.50,1482.00,326,85,411.00
11/30/2007,05:58,1482.25,1483.00,1482.25,1482.75,933,46,979.00
11/30/2007,05:59,1483.00,1484.00,1482.75,1483.50,1354,238,1592.00
11/30/2007,06:00,1483.50,1483.50,1482.75,1482.75,145,414,559.00
11/30/2007,06:01,1482.75,1483.00,1482.25,1482.25,34,714,748.00
11/30/2007,06:02,1482.50,1482.50,1482.25,1482.50,9,13,22.00
11/30/2007,06:03,1482.50,1483.00,1482.50,1483.00,429,132,561.00
11/30/2007,06:04,1482.75,1483.25,1482.75,1482.75,175,133,308.00
11/30/2007,06:05,1482.75,1484.50,1482.75,1483.75,1319,218,1537.00
11/30/2007,06:06,1484.00,1484.25,1483.75,1484.00,291,450,741.00
11/30/2007,06:07,1483.75,1485.25,1483.75,1485.00,1482,239,1721.00
11/30/2007,06:08,1485.00,1486.00,1485.00,1486.00,1304,629,1933.00
11/30/2007,06:09,1486.00,1486.50,1485.50,1486.00,1116,651,1767.00
11/30/2007,06:10,1486.00,1486.25,1485.50,1485.50,579,665,1244.00
11/30/2007,06:11,1485.50,1485.75,1485.00,1485.50,700,861,1561.00
11/30/2007,06:12,1485.50,1485.75,1485.50,1485.50,55,536,591.00
11/30/2007,06:13,1485.25,1485.50,1485.00,1485.00,130,191,321.00
11/30/2007,06:14,1485.00,1485.50,1485.00,1485.00,322,214,536.00
11/30/2007,06:15,1485.25,1485.50,1484.75,1484.75,89,343,432.00
11/30/2007,06:16,1484.75,1485.75,1484.75,1485.50,288,235,523.00
11/30/2007,06:17,1485.50,1486.00,1485.50,1486.00,251,39,290.00
11/30/2007,06:18,1485.75,1486.00,1485.50,1485.75,164,304,468.00
11/30/2007,06:19,1485.75,1486.50,1485.50,1486.00,400,175,575.00
11/30/2007,06:20,1486.00,1486.50,1486.00,1486.25,184,52,236.00
11/30/2007,06:21,1486.25,1486.75,1486.00,1486.75,966,381,1347.00
11/30/2007,06:22,1486.75,1486.75,1486.25,1486.50,353,225,578.00
11/30/2007,06:23,1486.50,1486.50,1486.00,1486.00,197,399,596.00
11/30/2007,06:24,1486.00,1488.50,1486.00,1488.25,3059,622,3681.00
11/30/2007,06:25,1488.25,1489.50,1487.75,1489.00,1608,958,2566.00
11/30/2007,06:26,1489.25,1489.25,1488.25,1488.25,205,604,809.00
11/30/2007,06:27,1488.50,1489.00,1488.00,1488.25,299,683,982.00
11/30/2007,06:28,1488.25,1488.50,1488.25,1488.50,103,590,693.00
11/30/2007,06:29,1488.25,1488.50,1488.25,1488.25,461,196,657.00
11/30/2007,06:30,1488.25,1488.50,1487.75,1488.00,198,741,939.00
11/30/2007,06:31,1488.25,1488.50,1488.00,1488.00,333,422,755.00
11/30/2007,06:32,1488.00,1488.00,1487.75,1488.00,4,404,408.00
11/30/2007,06:33,1488.00,1488.25,1487.75,1487.75,202,164,366.00
11/30/2007,06:34,1488.00,1488.50,1487.75,1488.25,64,29,93.00
11/30/2007,06:35,1488.25,1488.50,1488.00,1488.25,47,236,283.00
11/30/2007,06:36,1488.00,1488.75,1488.00,1488.75,182,22,204.00
11/30/2007,06:37,1488.75,1489.25,1488.50,1489.00,639,713,1352.00
11/30/2007,06:38,1489.00,1489.25,1489.00,1489.00,383,872,1255.00
11/30/2007,06:39,1488.75,1489.25,1488.75,1489.00,448,265,713.00
11/30/2007,06:40,1488.75,1489.00,1488.50,1488.50,167,190,357.00
11/30/2007,06:41,1488.50,1488.75,1488.00,1488.25,143,582,725.00
11/30/2007,06:42,1488.25,1488.50,1488.00,1488.50,297,251,548.00
11/30/2007,06:43,1488.50,1488.75,1488.25,1488.50,216,132,348.00
11/30/2007,06:44,1488.50,1488.75,1488.25,1488.75,454,142,596.00
11/30/2007,06:45,1488.75,1489.00,1488.50,1488.50,221,166,387.00
11/30/2007,06:46,1488.75,1488.75,1488.50,1488.50,192,271,463.00
11/30/2007,06:47,1488.75,1488.75,1488.50,1488.50,491,135,626.00
11/30/2007,06:48,1488.75,1488.75,1487.75,1488.00,414,750,1164.00
11/30/2007,06:49,1488.00,1488.25,1487.50,1487.50,280,341,621.00
11/30/2007,06:50,1487.50,1487.75,1487.00,1487.00,336,550,886.00
11/30/2007,06:51,1487.25,1487.50,1486.75,1487.00,207,608,815.00
11/30/2007,06:52,1487.25,1487.25,1486.50,1486.75,256,1426,1682.00
11/30/2007,06:53,1486.75,1487.25,1485.75,1486.00,981,1928,2909.00
11/30/2007,06:54,1486.00,1487.00,1486.00,1486.50,527,483,1010.00
11/30/2007,06:55,1486.75,1486.75,1485.00,1485.50,279,1946,2225.00
11/30/2007,06:56,1485.00,1485.50,1485.00,1485.50,439,159,598.00
11/30/2007,06:57,1485.25,1485.75,1485.25,1485.75,1302,343,1645.00
11/30/2007,06:58,1485.75,1486.00,1485.75,1486.00,399,4,403.00
11/30/2007,06:59,1486.00,1486.25,1485.25,1485.75,387,488,875.00
11/30/2007,07:00,1485.75,1486.00,1485.50,1485.50,101,177,278.00
11/30/2007,07:01,1485.75,1486.00,1485.75,1486.00,108,7,115.00
11/30/2007,07:02,1485.75,1485.75,1485.50,1485.50,40,739,779.00
11/30/2007,07:03,1485.25,1485.50,1485.25,1485.25,50,120,170.00
11/30/2007,07:04,1485.50,1485.75,1485.25,1485.25,98,163,261.00
11/30/2007,07:05,1485.25,1485.50,1485.00,1485.00,93,902,995.00
11/30/2007,07:06,1485.00,1485.25,1484.50,1484.50,79,287,366.00
11/30/2007,07:07,1484.75,1485.00,1484.50,1484.75,244,343,587.00
11/30/2007,07:08,1485.00,1485.50,1484.50,1485.50,754,1041,1795.00
11/30/2007,07:09,1485.75,1486.00,1485.50,1486.00,538,40,578.00
11/30/2007,07:10,1485.75,1486.00,1485.50,1486.00,191,1304,1495.00
11/30/2007,07:11,1485.75,1486.25,1485.75,1486.00,250,118,368.00
11/30/2007,07:12,1486.00,1486.25,1485.50,1485.50,377,308,685.00
11/30/2007,07:13,1485.75,1486.00,1485.50,1485.75,162,45,207.00
11/30/2007,07:14,1486.00,1486.25,1485.75,1485.75,173,83,256.00
11/30/2007,07:15,1485.75,1486.25,1485.75,1486.00,392,198,590.00
11/30/2007,07:16,1485.75,1486.00,1485.00,1485.50,164,936,1100.00
11/30/2007,07:17,1485.50,1485.50,1485.25,1485.50,146,6,152.00
11/30/2007,07:18,1485.75,1486.00,1485.50,1486.00,82,209,291.00
11/30/2007,07:19,1486.00,1486.25,1485.75,1486.00,284,291,575.00
11/30/2007,07:20,1486.00,1486.50,1486.00,1486.25,360,82,442.00
11/30/2007,07:21,1486.25,1487.25,1486.25,1487.00,733,228,961.00
11/30/2007,07:22,1487.25,1487.50,1487.00,1487.00,299,70,369.00
11/30/2007,07:23,1487.00,1487.25,1486.75,1487.00,168,91,259.00
11/30/2007,07:24,1487.25,1487.50,1487.00,1487.50,297,65,362.00
11/30/2007,07:25,1487.25,1487.50,1487.25,1487.25,72,48,120.00
11/30/2007,07:26,1487.25,1487.75,1487.25,1487.50,248,222,470.00
11/30/2007,07:27,1487.50,1487.50,1487.25,1487.50,282,135,417.00
11/30/2007,07:28,1487.75,1488.00,1487.00,1487.50,766,345,1111.00
11/30/2007,07:29,1487.25,1487.25,1486.50,1486.75,541,646,1187.00
11/30/2007,07:30,1486.75,1487.25,1486.75,1487.00,80,23,103.00
11/30/2007,07:31,1487.00,1487.75,1486.00,1487.50,1579,745,2324.00
11/30/2007,07:32,1487.75,1487.75,1487.00,1487.25,452,688,1140.00
11/30/2007,07:33,1487.00,1487.25,1486.25,1486.50,447,1517,1964.00
11/30/2007,07:34,1486.75,1487.75,1486.50,1487.00,1197,457,1654.00
11/30/2007,07:35,1487.00,1487.25,1486.75,1486.75,482,227,709.00
11/30/2007,07:36,1486.75,1487.00,1486.25,1486.75,335,329,664.00
11/30/2007,07:37,1486.75,1487.00,1486.50,1487.00,177,86,263.00
11/30/2007,07:38,1487.00,1487.00,1486.25,1486.25,122,656,778.00
11/30/2007,07:39,1486.50,1486.50,1485.75,1485.75,352,657,1009.00
11/30/2007,07:40,1485.75,1486.00,1485.75,1485.75,63,64,127.00
11/30/2007,07:41,1485.75,1486.50,1485.75,1486.25,437,492,929.00
11/30/2007,07:42,1486.00,1486.75,1486.00,1486.75,361,143,504.00
11/30/2007,07:43,1486.75,1486.75,1486.75,1486.75,247,0,247.00
11/30/2007,07:44,1486.75,1487.25,1486.50,1487.00,589,254,843.00
11/30/2007,07:45,1487.25,1487.50,1487.00,1487.25,439,356,795.00
11/30/2007,07:46,1487.25,1487.25,1487.00,1487.25,160,59,219.00
11/30/2007,07:47,1487.00,1488.00,1487.00,1488.00,910,153,1063.00
11/30/2007,07:48,1487.75,1488.75,1487.75,1488.75,640,238,878.00
11/30/2007,07:49,1488.75,1489.00,1488.00,1489.00,978,482,1460.00
11/30/2007,07:50,1488.75,1490.00,1488.75,1489.75,2298,435,2733.00
11/30/2007,07:51,1489.75,1490.00,1489.00,1489.00,84,1592,1676.00
11/30/2007,07:52,1488.75,1489.25,1488.50,1489.25,244,551,795.00
11/30/2007,07:53,1489.25,1489.25,1488.25,1488.25,254,827,1081.00
11/30/2007,07:54,1488.50,1488.75,1488.25,1488.75,447,253,700.00
11/30/2007,07:55,1488.50,1488.75,1487.50,1487.50,672,1719,2391.00
11/30/2007,07:56,1487.75,1488.00,1487.25,1487.75,1109,1249,2358.00
11/30/2007,07:57,1487.75,1488.00,1487.75,1488.00,509,258,767.00
11/30/2007,07:58,1488.00,1488.00,1487.75,1488.00,265,39,304.00
11/30/2007,07:59,1487.75,1488.50,1487.75,1488.00,598,549,1147.00
11/30/2007,08:00,1488.00,1488.25,1487.75,1488.00,27,274,301.00
11/30/2007,08:01,1488.00,1488.25,1487.75,1488.25,199,27,226.00
11/30/2007,08:02,1488.50,1489.00,1488.50,1488.75,737,271,1008.00
11/30/2007,08:03,1488.75,1488.75,1488.25,1488.25,95,119,214.00
11/30/2007,08:04,1488.50,1488.50,1488.00,1488.50,96,181,277.00
11/30/2007,08:05,1488.25,1488.50,1488.00,1488.50,286,91,377.00
11/30/2007,08:06,1488.50,1489.00,1488.50,1489.00,366,60,426.00
11/30/2007,08:07,1489.00,1489.50,1488.75,1489.25,1166,562,1728.00
11/30/2007,08:08,1489.00,1489.50,1488.75,1489.00,289,189,478.00
11/30/2007,08:09,1489.00,1489.75,1489.00,1489.25,405,306,711.00
11/30/2007,08:10,1489.00,1490.00,1489.00,1489.75,1438,812,2250.00
11/30/2007,08:11,1489.75,1490.00,1489.50,1490.00,878,372,1250.00
11/30/2007,08:12,1490.00,1490.25,1489.25,1489.75,1254,853,2107.00
11/30/2007,08:13,1489.50,1490.25,1489.25,1490.00,571,373,944.00
11/30/2007,08:14,1490.00,1490.50,1489.50,1490.00,1353,661,2014.00
11/30/2007,08:15,1490.00,1490.25,1489.75,1490.00,468,581,1049.00
11/30/2007,08:16,1489.75,1490.00,1489.50,1489.50,69,529,598.00
11/30/2007,08:17,1489.75,1489.75,1489.25,1489.50,35,495,530.00
11/30/2007,08:18,1489.50,1489.75,1489.00,1489.75,327,588,915.00
11/30/2007,08:19,1489.75,1490.00,1489.25,1489.50,361,544,905.00
11/30/2007,08:20,1489.50,1490.00,1489.25,1490.00,683,671,1354.00
11/30/2007,08:21,1489.75,1489.75,1489.50,1489.50,179,149,328.00
11/30/2007,08:22,1489.75,1490.00,1489.50,1489.75,319,118,437.00
11/30/2007,08:23,1490.00,1490.75,1489.75,1490.25,1580,649,2229.00
11/30/2007,08:24,1490.25,1491.25,1490.25,1491.00,1677,803,2480.00
11/30/2007,08:25,1490.75,1491.00,1490.50,1490.50,771,817,1588.00
11/30/2007,08:26,1490.50,1490.75,1489.75,1490.00,1265,1464,2729.00
11/30/2007,08:27,1490.00,1490.00,1489.50,1489.75,1056,566,1622.00
11/30/2007,08:28,1489.75,1490.25,1489.50,1490.00,868,227,1095.00
11/30/2007,08:29,1490.25,1490.75,1490.00,1490.25,780,563,1343.00
11/30/2007,08:30,1490.25,1490.50,1489.50,1490.00,1154,1564,2718.00
11/30/2007,08:31,1490.00,1490.50,1489.25,1489.50,7129,7397,14526.00
11/30/2007,08:32,1489.25,1489.50,1488.75,1489.25,2598,3500,6098.00
11/30/2007,08:33,1489.25,1490.00,1489.00,1489.25,4952,2654,7606.00
11/30/2007,08:34,1489.25,1489.50,1488.75,1489.00,2599,4347,6946.00
11/30/2007,08:35,1489.25,1490.00,1489.00,1490.00,3322,2771,6093.00
11/30/2007,08:36,1490.00,1491.75,1489.75,1491.50,8537,5784,14321.00
11/30/2007,08:37,1491.25,1491.75,1490.25,1491.00,4723,4918,9641.00
11/30/2007,08:38,1491.00,1491.75,1490.75,1491.50,3434,1776,5210.00
11/30/2007,08:39,1491.50,1491.75,1490.50,1490.75,3800,5122,8922.00
11/30/2007,08:40,1491.00,1491.75,1490.75,1491.25,3811,3321,7132.00
11/30/2007,08:41,1491.25,1491.25,1490.50,1491.00,2823,3215,6038.00
11/30/2007,08:42,1491.00,1492.25,1490.75,1491.75,4255,4449,8704.00
11/30/2007,08:43,1491.75,1492.00,1490.50,1490.50,2799,5029,7828.00
11/30/2007,08:44,1490.50,1490.75,1489.50,1489.50,2580,5373,7953.00
11/30/2007,08:45,1489.50,1490.00,1489.00,1489.25,2464,2992,5456.00
11/30/2007,08:46,1489.25,1489.50,1487.75,1488.00,3897,7328,11225.00
11/30/2007,08:47,1488.00,1488.25,1487.25,1487.75,4109,5168,9277.00
11/30/2007,08:48,1487.50,1488.00,1486.75,1487.50,4725,6084,10809.00
11/30/2007,08:49,1487.75,1488.25,1487.25,1487.50,3038,2848,5886.00
11/30/2007,08:50,1487.75,1488.75,1487.00,1488.25,3687,3513,7200.00
11/30/2007,08:51,1488.25,1488.50,1488.00,1488.25,2246,1579,3825.00
11/30/2007,08:52,1488.25,1488.50,1487.25,1487.50,2111,2172,4283.00
11/30/2007,08:53,1487.50,1487.75,1486.50,1487.00,2710,3868,6578.00
11/30/2007,08:54,1487.00,1487.25,1486.50,1486.75,2776,2182,4958.00
11/30/2007,08:55,1487.00,1487.25,1486.25,1487.25,3230,3030,6260.00
11/30/2007,08:56,1487.25,1487.50,1485.75,1486.25,3099,5290,8389.00
11/30/2007,08:57,1486.25,1488.25,1486.25,1488.25,4564,2681,7245.00
11/30/2007,08:58,1488.25,1488.75,1487.50,1488.00,1904,3060,4964.00
11/30/2007,08:59,1488.00,1488.25,1487.50,1488.25,2173,1224,3397.00
11/30/2007,09:00,1488.25,1488.75,1487.75,1488.25,1838,1858,3696.00
11/30/2007,09:01,1488.25,1489.00,1487.25,1488.75,4177,2896,7073.00
11/30/2007,09:02,1488.75,1490.50,1488.75,1490.25,10945,3014,13959.00
11/30/2007,09:03,1490.25,1491.00,1489.50,1489.75,5511,5221,10732.00
11/30/2007,09:04,1489.75,1489.75,1488.50,1488.75,2835,5196,8031.00
11/30/2007,09:05,1488.75,1489.25,1487.25,1487.50,3038,4411,7449.00
11/30/2007,09:06,1487.75,1488.75,1487.25,1488.00,3090,2684,5774.00
11/30/2007,09:07,1488.00,1488.50,1487.50,1488.00,1794,1520,3314.00
11/30/2007,09:08,1488.25,1488.25,1487.00,1487.25,1751,3221,4972.00
11/30/2007,09:09,1487.25,1488.00,1487.00,1487.00,1631,2775,4406.00
11/30/2007,09:10,1487.00,1489.50,1487.00,1489.25,4681,1102,5783.00
11/30/2007,09:11,1489.25,1489.50,1488.50,1488.75,1690,1738,3428.00
11/30/2007,09:12,1488.75,1488.75,1486.50,1486.75,1877,4165,6042.00
11/30/2007,09:13,1486.75,1487.00,1485.00,1485.50,4790,7383,12173.00
11/30/2007,09:14,1485.25,1486.50,1485.00,1486.00,4471,2814,7285.00
11/30/2007,09:15,1486.25,1486.50,1485.75,1486.50,1805,1605,3410.00
11/30/2007,09:16,1486.50,1486.75,1485.75,1486.00,1585,1291,2876.00
11/30/2007,09:17,1486.25,1486.25,1485.25,1485.50,2906,5006,7912.00
11/30/2007,09:18,1485.50,1487.75,1485.25,1487.25,7429,4733,12162.00
11/30/2007,09:19,1487.25,1488.00,1487.00,1487.75,2770,1139,3909.00
11/30/2007,09:20,1487.50,1487.75,1486.75,1487.50,3215,2330,5545.00
11/30/2007,09:21,1487.50,1487.50,1486.50,1487.00,2738,2099,4837.00
11/30/2007,09:22,1487.00,1488.50,1487.00,1488.25,3342,1786,5128.00
11/30/2007,09:23,1488.25,1488.25,1486.25,1486.25,1386,3940,5326.00
11/30/2007,09:24,1486.25,1487.00,1485.50,1485.75,2852,3516,6368.00
11/30/2007,09:25,1485.75,1486.50,1485.50,1486.00,2976,1880,4856.00
11/30/2007,09:26,1486.00,1486.50,1485.25,1485.75,2460,2403,4863.00
11/30/2007,09:27,1485.75,1486.75,1485.50,1486.50,2146,1113,3259.00
11/30/2007,09:28,1486.50,1486.75,1486.00,1486.50,1177,1111,2288.00
11/30/2007,09:29,1486.50,1487.75,1485.50,1487.50,2894,2315,5209.00
11/30/2007,09:30,1487.50,1487.50,1487.00,1487.50,1399,753,2152.00
11/30/2007,09:31,1487.50,1488.50,1487.25,1488.25,2873,1851,4724.00
11/30/2007,09:32,1488.00,1490.00,1488.00,1489.50,6561,2154,8715.00
11/30/2007,09:33,1489.75,1489.75,1488.50,1488.50,621,2808,3429.00
11/30/2007,09:34,1488.50,1489.25,1487.50,1488.00,2483,2895,5378.00
11/30/2007,09:35,1487.75,1489.00,1487.75,1488.75,2929,2181,5110.00
11/30/2007,09:36,1488.75,1489.00,1488.25,1488.25,1899,1942,3841.00
11/30/2007,09:37,1488.25,1488.50,1487.50,1488.50,2489,1936,4425.00
11/30/2007,09:38,1488.25,1488.75,1488.00,1488.50,1365,1313,2678.00
11/30/2007,09:39,1488.25,1488.50,1487.25,1487.25,2062,2615,4677.00
11/30/2007,09:40,1487.50,1488.75,1487.25,1488.25,2762,1417,4179.00
11/30/2007,09:41,1488.25,1488.25,1487.75,1488.00,282,1244,1526.00
11/30/2007,09:42,1488.00,1488.25,1486.75,1487.00,1376,2997,4373.00
11/30/2007,09:43,1486.75,1488.00,1486.75,1487.50,2875,2112,4987.00
11/30/2007,09:44,1487.50,1487.50,1486.75,1487.25,716,867,1583.00
11/30/2007,09:45,1487.25,1487.75,1486.50,1487.25,3720,3224,6944.00
11/30/2007,09:46,1487.25,1487.50,1486.50,1486.75,1431,1619,3050.00
11/30/2007,09:47,1486.75,1487.25,1486.25,1487.00,1581,881,2462.00
11/30/2007,09:48,1487.00,1487.25,1485.75,1486.25,1498,3992,5490.00
11/30/2007,09:49,1486.25,1486.75,1485.75,1486.25,2201,2941,5142.00
11/30/2007,09:50,1486.00,1486.25,1485.50,1485.75,1632,2359,3991.00
11/30/2007,09:51,1485.75,1485.75,1484.50,1485.00,3068,5972,9040.00
11/30/2007,09:52,1485.00,1485.75,1484.75,1485.75,3082,2023,5105.00
11/30/2007,09:53,1485.50,1487.25,1485.50,1486.50,4140,2303,6443.00
11/30/2007,09:54,1486.50,1487.00,1486.25,1486.50,1985,2022,4007.00
11/30/2007,09:55,1486.50,1487.00,1486.25,1486.50,1383,1125,2508.00
11/30/2007,09:56,1486.50,1486.75,1485.75,1485.75,652,1630,2282.00
11/30/2007,09:57,1486.00,1486.75,1485.75,1486.75,2607,851,3458.00
11/30/2007,09:58,1486.75,1487.50,1486.50,1487.25,2608,1595,4203.00
11/30/2007,09:59,1487.50,1488.00,1486.00,1486.50,2089,3059,5148.00
11/30/2007,10:00,1486.75,1487.50,1486.25,1486.25,3425,2012,5437.00
11/30/2007,10:01,1486.50,1486.75,1485.50,1485.50,937,1875,2812.00
11/30/2007,10:02,1485.50,1486.00,1485.25,1485.50,1647,2397,4044.00
11/30/2007,10:03,1485.50,1486.00,1485.00,1485.75,2068,2511,4579.00
11/30/2007,10:04,1485.75,1486.75,1484.50,1484.50,4537,5842,10379.00
11/30/2007,10:05,1484.50,1484.75,1483.00,1483.50,5336,8994,14330.00
11/30/2007,10:06,1483.50,1484.50,1483.00,1483.25,5682,5936,11618.00
11/30/2007,10:07,1483.50,1483.75,1482.50,1482.75,2982,5686,8668.00
11/30/2007,10:08,1482.50,1483.75,1482.50,1483.50,3781,2685,6466.00
11/30/2007,10:09,1483.50,1483.50,1482.75,1483.25,2570,4040,6610.00
11/30/2007,10:10,1483.25,1483.25,1482.25,1482.75,3500,5958,9458.00
11/30/2007,10:11,1482.75,1483.75,1482.75,1483.50,3780,3084,6864.00
11/30/2007,10:12,1483.75,1483.75,1482.75,1483.25,1313,1707,3020.00
11/30/2007,10:13,1483.50,1484.25,1483.00,1484.00,2393,613,3006.00
11/30/2007,10:14,1484.25,1484.25,1483.00,1483.25,1065,3368,4433.00
11/30/2007,10:15,1483.25,1483.50,1481.50,1481.75,1715,4461,6176.00
11/30/2007,10:16,1481.75,1482.75,1481.50,1482.50,4552,3652,8204.00
11/30/2007,10:17,1482.25,1482.50,1481.50,1481.75,1666,3534,5200.00
11/30/2007,10:18,1481.50,1481.50,1480.25,1480.75,4724,6580,11304.00
11/30/2007,10:19,1481.00,1481.50,1480.25,1481.00,3791,3282,7073.00
11/30/2007,10:20,1481.00,1481.25,1479.50,1480.00,4398,5657,10055.00
11/30/2007,10:21,1480.00,1480.50,1478.75,1480.00,4801,6274,11075.00
11/30/2007,10:22,1479.75,1481.25,1479.75,1480.50,3004,2219,5223.00
11/30/2007,10:23,1480.75,1480.75,1480.25,1480.50,1304,1090,2394.00
11/30/2007,10:24,1480.50,1481.50,1479.50,1480.25,3259,4036,7295.00
11/30/2007,10:25,1480.25,1481.00,1480.00,1481.00,1942,623,2565.00
11/30/2007,10:26,1480.75,1481.75,1480.50,1481.50,3018,2046,5064.00
11/30/2007,10:27,1481.50,1481.75,1480.75,1481.25,1984,1531,3515.00
11/30/2007,10:28,1481.50,1482.50,1481.00,1481.25,3875,3575,7450.00
11/30/2007,10:29,1481.00,1482.50,1481.00,1482.25,2719,1806,4525.00
11/30/2007,10:30,1482.25,1482.50,1481.75,1482.25,2618,1793,4411.00
11/30/2007,10:31,1482.25,1482.50,1481.25,1481.25,1070,2095,3165.00
11/30/2007,10:32,1481.50,1481.50,1480.00,1480.75,2784,3092,5876.00
11/30/2007,10:33,1480.50,1480.75,1479.50,1479.75,1121,2570,3691.00
11/30/2007,10:34,1480.00,1481.00,1479.50,1480.25,3819,2825,6644.00
11/30/2007,10:35,1480.25,1481.75,1479.75,1481.50,2538,2212,4750.00
11/30/2007,10:36,1481.50,1481.75,1480.50,1481.00,879,1253,2132.00
11/30/2007,10:37,1481.25,1481.50,1480.50,1481.50,1520,1410,2930.00
11/30/2007,10:38,1481.50,1482.25,1481.25,1481.75,2058,1568,3626.00
11/30/2007,10:39,1481.75,1482.25,1481.25,1481.50,1039,1576,2615.00
11/30/2007,10:40,1481.50,1481.75,1480.75,1481.25,1258,1888,3146.00
11/30/2007,10:41,1481.00,1482.00,1481.00,1482.00,1717,513,2230.00
11/30/2007,10:42,1482.25,1482.50,1481.75,1482.50,1453,782,2235.00
11/30/2007,10:43,1482.50,1483.50,1482.00,1483.25,3722,1811,5533.00
11/30/2007,10:44,1483.50,1483.50,1482.50,1482.75,1109,1706,2815.00
11/30/2007,10:45,1482.75,1483.00,1482.00,1482.75,1578,1739,3317.00
11/30/2007,10:46,1482.75,1483.00,1482.25,1482.50,586,1343,1929.00
11/30/2007,10:47,1482.50,1483.25,1482.25,1482.75,1141,1254,2395.00
11/30/2007,10:48,1482.75,1483.00,1482.50,1483.00,2053,689,2742.00
11/30/2007,10:49,1483.00,1483.75,1482.75,1483.75,1743,607,2350.00
11/30/2007,10:50,1483.75,1484.00,1483.25,1483.75,2084,1431,3515.00
11/30/2007,10:51,1483.50,1484.00,1482.75,1483.25,1407,1558,2965.00
11/30/2007,10:52,1483.00,1483.25,1482.50,1483.00,1245,686,1931.00
11/30/2007,10:53,1483.00,1483.00,1482.50,1482.75,382,713,1095.00
11/30/2007,10:54,1482.50,1483.00,1482.25,1483.00,1450,336,1786.00
11/30/2007,10:55,1483.25,1483.50,1482.50,1483.00,421,914,1335.00
11/30/2007,10:56,1482.75,1483.25,1482.75,1483.00,404,265,669.00
11/30/2007,10:57,1483.00,1483.50,1482.75,1483.50,671,840,1511.00
11/30/2007,10:58,1483.25,1484.75,1483.25,1483.75,4551,2538,7089.00
11/30/2007,10:59,1483.75,1485.00,1483.25,1484.50,4129,1387,5516.00
11/30/2007,11:00,1484.50,1484.75,1484.00,1484.50,738,906,1644.00
11/30/2007,11:01,1484.50,1485.00,1483.75,1484.00,1585,1739,3324.00
11/30/2007,11:02,1483.75,1484.25,1483.75,1484.00,533,629,1162.00
11/30/2007,11:03,1483.75,1484.25,1483.50,1484.25,753,834,1587.00
11/30/2007,11:04,1484.50,1484.75,1484.25,1484.50,656,354,1010.00
11/30/2007,11:05,1484.50,1485.00,1484.25,1484.50,1153,1193,2346.00
11/30/2007,11:06,1484.75,1484.75,1483.50,1483.50,616,1267,1883.00
11/30/2007,11:07,1483.75,1484.50,1483.50,1484.00,1583,745,2328.00
11/30/2007,11:08,1484.00,1484.25,1483.50,1484.00,566,431,997.00
11/30/2007,11:09,1484.00,1484.00,1482.75,1483.00,466,2893,3359.00
11/30/2007,11:10,1482.75,1483.25,1482.75,1483.00,433,360,793.00
11/30/2007,11:11,1482.75,1484.00,1482.75,1483.75,1495,1113,2608.00
11/30/2007,11:12,1483.75,1484.25,1483.25,1483.25,549,571,1120.00
11/30/2007,11:13,1483.25,1484.00,1483.00,1483.50,389,549,938.00
11/30/2007,11:14,1483.50,1483.50,1483.25,1483.25,108,379,487.00
11/30/2007,11:15,1483.00,1483.00,1482.50,1482.50,200,879,1079.00
11/30/2007,11:16,1482.50,1483.00,1482.50,1482.75,427,383,810.00
11/30/2007,11:17,1483.00,1483.00,1481.50,1481.50,933,2358,3291.00
11/30/2007,11:18,1481.50,1481.75,1480.50,1481.00,3146,3162,6308.00
11/30/2007,11:19,1480.75,1481.25,1480.75,1481.00,662,675,1337.00
11/30/2007,11:20,1480.75,1482.00,1480.75,1481.50,2014,974,2988.00
11/30/2007,11:21,1481.50,1481.50,1480.75,1481.00,420,700,1120.00
11/30/2007,11:22,1481.00,1481.50,1481.00,1481.50,1161,728,1889.00
11/30/2007,11:23,1481.25,1481.50,1481.00,1481.50,303,339,642.00
11/30/2007,11:24,1481.50,1481.50,1480.75,1481.00,395,672,1067.00
11/30/2007,11:25,1481.00,1481.25,1479.25,1479.25,656,4024,4680.00
11/30/2007,11:26,1479.25,1479.75,1478.50,1479.75,3116,3162,6278.00
11/30/2007,11:27,1479.75,1479.75,1479.25,1479.75,397,1105,1502.00
11/30/2007,11:28,1479.50,1480.75,1479.00,1480.75,2413,1387,3800.00
11/30/2007,11:29,1480.75,1481.25,1480.25,1481.00,1864,793,2657.00
11/30/2007,11:30,1481.00,1482.25,1481.00,1481.75,2040,995,3035.00
11/30/2007,11:31,1481.75,1481.75,1481.00,1481.00,497,1054,1551.00
11/30/2007,11:32,1481.00,1481.00,1480.75,1480.75,101,697,798.00
11/30/2007,11:33,1481.00,1481.00,1480.75,1481.00,458,35,493.00
11/30/2007,11:34,1481.00,1481.00,1480.50,1481.00,318,625,943.00
11/30/2007,11:35,1480.75,1482.00,1480.75,1481.50,1234,862,2096.00
11/30/2007,11:36,1481.50,1481.75,1481.25,1481.50,209,156,365.00
11/30/2007,11:37,1481.75,1482.00,1481.50,1481.75,205,193,398.00
11/30/2007,11:38,1481.50,1481.75,1481.00,1481.00,77,643,720.00
11/30/2007,11:39,1481.00,1481.25,1480.50,1481.25,257,867,1124.00
11/30/2007,11:40,1481.25,1481.75,1481.00,1481.50,480,131,611.00
11/30/2007,11:41,1481.75,1482.25,1481.75,1482.25,937,220,1157.00
11/30/2007,11:42,1482.00,1482.50,1481.75,1481.75,1394,738,2132.00
11/30/2007,11:43,1481.75,1482.00,1481.75,1482.00,310,217,527.00
11/30/2007,11:44,1482.00,1482.25,1481.50,1481.75,348,437,785.00
11/30/2007,11:45,1481.50,1482.00,1479.50,1479.75,936,3010,3946.00
11/30/2007,11:46,1479.75,1481.25,1479.50,1481.00,1433,1055,2488.00
11/30/2007,11:47,1481.00,1481.00,1480.25,1480.50,443,418,861.00
11/30/2007,11:48,1480.50,1482.00,1480.50,1481.00,2861,1229,4090.00
11/30/2007,11:49,1481.25,1482.25,1481.25,1481.75,707,199,906.00
11/30/2007,11:50,1481.75,1483.00,1481.75,1482.25,1814,1013,2827.00
11/30/2007,11:51,1482.25,1482.75,1482.00,1482.75,578,23,601.00
11/30/2007,11:52,1482.50,1483.00,1482.25,1482.75,441,445,886.00
11/30/2007,11:53,1482.75,1482.75,1482.00,1482.75,312,455,767.00
11/30/2007,11:54,1482.50,1483.00,1482.25,1482.25,501,576,1077.00
11/30/2007,11:55,1482.25,1482.25,1481.50,1481.75,245,1055,1300.00
11/30/2007,11:56,1481.50,1482.25,1481.25,1482.00,838,307,1145.00
11/30/2007,11:57,1482.25,1482.75,1481.75,1482.50,706,629,1335.00
11/30/2007,11:58,1482.50,1483.75,1482.50,1483.25,3739,1035,4774.00
11/30/2007,11:59,1483.25,1483.50,1482.75,1483.00,478,1179,1657.00
11/30/2007,12:00,1483.25,1483.25,1482.75,1483.00,92,259,351.00
11/30/2007,12:01,1482.75,1483.75,1482.00,1482.75,1658,2188,3846.00
11/30/2007,12:02,1482.50,1483.00,1481.75,1483.00,1597,1406,3003.00
11/30/2007,12:03,1482.75,1482.75,1481.50,1482.00,441,1070,1511.00
11/30/2007,12:04,1482.00,1482.50,1481.75,1482.25,794,111,905.00
11/30/2007,12:05,1482.00,1483.00,1481.75,1482.75,534,772,1306.00
11/30/2007,12:06,1482.75,1483.00,1482.00,1482.00,272,975,1247.00
11/30/2007,12:07,1482.00,1482.25,1481.50,1482.00,285,864,1149.00
11/30/2007,12:08,1482.00,1482.75,1481.50,1482.00,327,779,1106.00
11/30/2007,12:09,1482.00,1482.50,1481.75,1481.75,94,838,932.00
11/30/2007,12:10,1481.75,1482.00,1481.25,1482.00,657,1178,1835.00
11/30/2007,12:11,1482.00,1482.50,1481.25,1481.50,507,1087,1594.00
11/30/2007,12:12,1481.75,1482.00,1481.00,1481.75,1506,1748,3254.00
11/30/2007,12:13,1481.75,1481.75,1480.25,1481.00,1396,2453,3849.00
11/30/2007,12:14,1481.00,1481.50,1480.50,1481.25,966,1308,2274.00
11/30/2007,12:15,1481.00,1481.25,1480.50,1481.00,260,987,1247.00
11/30/2007,12:16,1481.00,1483.00,1480.75,1482.75,2218,1070,3288.00
11/30/2007,12:17,1483.00,1483.25,1481.75,1483.00,1553,1929,3482.00
11/30/2007,12:18,1483.00,1483.25,1481.00,1481.75,2206,2231,4437.00
11/30/2007,12:19,1481.75,1483.00,1481.50,1482.75,1124,601,1725.00
11/30/2007,12:20,1482.75,1483.25,1482.00,1483.00,1057,602,1659.00
11/30/2007,12:21,1483.25,1483.75,1482.50,1483.00,1296,1505,2801.00
11/30/2007,12:22,1483.00,1484.25,1482.75,1483.75,3856,1131,4987.00
11/30/2007,12:23,1484.00,1484.50,1483.25,1483.25,1795,1240,3035.00
11/30/2007,12:24,1483.50,1484.00,1483.25,1483.75,252,640,892.00
11/30/2007,12:25,1484.00,1484.75,1483.75,1484.50,3148,1124,4272.00
11/30/2007,12:26,1484.25,1485.00,1484.00,1484.75,2110,1548,3658.00
11/30/2007,12:27,1484.75,1485.00,1484.25,1484.50,1164,1182,2346.00
11/30/2007,12:28,1484.50,1486.00,1484.50,1485.75,7049,2340,9389.00
11/30/2007,12:29,1486.00,1486.25,1485.00,1485.25,2286,2870,5156.00
11/30/2007,12:30,1485.50,1486.00,1485.50,1485.50,1454,1586,3040.00
11/30/2007,12:31,1485.50,1486.00,1485.25,1485.75,1533,1087,2620.00
11/30/2007,12:32,1486.00,1486.00,1485.50,1485.75,217,481,698.00
11/30/2007,12:33,1485.75,1486.00,1485.50,1485.50,517,352,869.00
11/30/2007,12:34,1485.50,1485.50,1485.00,1485.00,635,1298,1933.00
11/30/2007,12:35,1485.25,1485.50,1485.25,1485.25,289,320,609.00
11/30/2007,12:36,1485.50,1486.25,1485.25,1486.25,1258,318,1576.00
11/30/2007,12:37,1486.25,1487.75,1486.00,1487.00,6711,3271,9982.00
11/30/2007,12:38,1486.75,1487.50,1486.50,1486.75,1406,1554,2960.00
11/30/2007,12:39,1486.75,1487.00,1486.50,1486.50,384,452,836.00
11/30/2007,12:40,1486.50,1486.75,1486.00,1486.50,257,924,1181.00
11/30/2007,12:41,1486.50,1487.00,1486.25,1487.00,1071,936,2007.00
11/30/2007,12:42,1486.75,1487.00,1486.00,1486.25,640,1309,1949.00
11/30/2007,12:43,1486.00,1486.25,1485.25,1485.75,1113,1652,2765.00
11/30/2007,12:44,1485.50,1485.75,1484.75,1485.50,755,1698,2453.00
11/30/2007,12:45,1485.75,1485.75,1485.25,1485.50,273,455,728.00
11/30/2007,12:46,1485.50,1485.75,1485.00,1485.25,276,385,661.00
11/30/2007,12:47,1485.25,1485.50,1485.25,1485.50,513,154,667.00
11/30/2007,12:48,1485.50,1485.50,1484.75,1485.25,391,806,1197.00
11/30/2007,12:49,1485.25,1485.25,1484.50,1484.75,189,868,1057.00
11/30/2007,12:50,1484.75,1486.00,1484.75,1485.75,1101,345,1446.00
11/30/2007,12:51,1485.50,1486.25,1485.50,1486.25,642,130,772.00
11/30/2007,12:52,1486.25,1486.25,1484.75,1485.00,270,1172,1442.00
11/30/2007,12:53,1485.00,1485.25,1484.50,1484.75,665,661,1326.00
11/30/2007,12:54,1484.50,1484.75,1484.25,1484.75,228,450,678.00
11/30/2007,12:55,1484.50,1485.50,1484.50,1485.50,982,176,1158.00
11/30/2007,12:56,1485.50,1486.25,1485.50,1486.25,626,414,1040.00
11/30/2007,12:57,1486.00,1486.25,1485.75,1485.75,118,325,443.00
11/30/2007,12:58,1486.00,1486.25,1485.50,1486.25,337,392,729.00
11/30/2007,12:59,1486.25,1486.25,1485.00,1485.25,267,1402,1669.00
11/30/2007,13:00,1485.00,1485.50,1484.75,1485.25,757,608,1365.00
11/30/2007,13:01,1485.25,1485.50,1484.75,1485.00,640,577,1217.00
11/30/2007,13:02,1485.00,1485.50,1485.00,1485.25,653,392,1045.00
11/30/2007,13:03,1485.25,1485.25,1484.75,1485.00,132,285,417.00
11/30/2007,13:04,1485.25,1485.25,1483.75,1483.75,470,2111,2581.00
11/30/2007,13:05,1483.75,1484.00,1481.00,1482.00,4844,8291,13135.00
11/30/2007,13:06,1481.75,1482.75,1481.00,1482.00,4186,3474,7660.00
11/30/2007,13:07,1482.00,1482.50,1481.75,1482.25,767,967,1734.00
11/30/2007,13:08,1482.50,1482.75,1481.50,1481.75,1091,997,2088.00
11/30/2007,13:09,1482.00,1483.50,1481.75,1483.25,1527,699,2226.00
11/30/2007,13:10,1483.25,1483.50,1481.75,1482.00,804,2373,3177.00
11/30/2007,13:11,1482.25,1483.00,1482.00,1482.25,1393,922,2315.00
11/30/2007,13:12,1482.00,1482.75,1482.00,1482.25,208,245,453.00
11/30/2007,13:13,1482.50,1483.25,1482.25,1483.00,1227,898,2125.00
11/30/2007,13:14,1483.00,1484.00,1482.75,1483.00,1427,1388,2815.00
11/30/2007,13:15,1483.25,1483.25,1482.75,1483.00,364,435,799.00
11/30/2007,13:16,1483.00,1483.25,1482.50,1482.75,2068,1597,3665.00
11/30/2007,13:17,1482.75,1483.75,1482.75,1483.25,1459,1479,2938.00
11/30/2007,13:18,1483.25,1483.25,1482.75,1483.00,165,552,717.00
11/30/2007,13:19,1483.00,1484.25,1483.00,1483.75,1801,1716,3517.00
11/30/2007,13:20,1483.75,1484.75,1483.50,1484.25,1999,1182,3181.00
11/30/2007,13:21,1484.25,1484.50,1483.50,1483.75,470,1414,1884.00
11/30/2007,13:22,1484.00,1484.25,1483.75,1484.25,480,799,1279.00
11/30/2007,13:23,1484.25,1484.50,1483.50,1483.75,533,1136,1669.00
11/30/2007,13:24,1483.75,1484.50,1483.75,1484.25,943,757,1700.00
11/30/2007,13:25,1484.25,1484.25,1484.00,1484.00,171,633,804.00
11/30/2007,13:26,1484.00,1484.50,1483.75,1484.50,668,131,799.00
11/30/2007,13:27,1484.25,1484.25,1482.75,1482.75,640,1778,2418.00
11/30/2007,13:28,1482.75,1483.00,1481.75,1481.75,817,2181,2998.00
11/30/2007,13:29,1481.75,1482.25,1481.75,1482.00,1388,1283,2671.00
11/30/2007,13:30,1482.00,1482.75,1482.00,1482.50,1420,1005,2425.00
11/30/2007,13:31,1482.25,1482.50,1482.00,1482.00,97,505,602.00
11/30/2007,13:32,1482.25,1482.25,1481.50,1482.00,789,660,1449.00
11/30/2007,13:33,1482.00,1482.25,1480.25,1481.25,2534,5060,7594.00
11/30/2007,13:34,1481.00,1482.25,1480.75,1482.00,2877,1291,4168.00
11/30/2007,13:35,1481.75,1483.00,1481.75,1483.00,1825,1132,2957.00
11/30/2007,13:36,1483.00,1484.50,1482.75,1483.75,4028,1549,5577.00
11/30/2007,13:37,1483.75,1484.25,1483.50,1483.75,560,452,1012.00
11/30/2007,13:38,1483.75,1484.00,1483.25,1483.75,523,718,1241.00
11/30/2007,13:39,1483.75,1483.75,1483.00,1483.75,1146,677,1823.00
11/30/2007,13:40,1483.75,1485.00,1483.50,1483.50,3073,1813,4886.00
11/30/2007,13:41,1483.75,1484.25,1483.50,1484.25,1067,517,1584.00
11/30/2007,13:42,1484.25,1484.25,1483.00,1483.00,508,1800,2308.00
11/30/2007,13:43,1483.00,1483.25,1482.50,1482.75,520,1070,1590.00
11/30/2007,13:44,1483.00,1483.25,1482.75,1482.75,669,505,1174.00
11/30/2007,13:45,1482.75,1483.75,1482.50,1483.50,1479,439,1918.00
11/30/2007,13:46,1483.50,1484.25,1483.25,1483.75,910,961,1871.00
11/30/2007,13:47,1484.00,1484.50,1483.75,1483.75,983,912,1895.00
11/30/2007,13:48,1483.75,1484.00,1483.50,1483.75,289,214,503.00
11/30/2007,13:49,1484.00,1484.00,1481.75,1482.25,1901,2815,4716.00
11/30/2007,13:50,1482.25,1482.25,1481.25,1481.50,1068,1242,2310.00
11/30/2007,13:51,1481.50,1481.75,1480.75,1481.00,1186,2937,4123.00
11/30/2007,13:52,1481.00,1481.75,1480.25,1481.50,1727,1165,2892.00
11/30/2007,13:53,1481.50,1481.75,1479.50,1479.75,810,3459,4269.00
11/30/2007,13:54,1479.75,1481.75,1479.75,1481.00,3603,2419,6022.00
11/30/2007,13:55,1481.25,1481.50,1480.25,1481.25,2223,2100,4323.00
11/30/2007,13:56,1481.25,1481.75,1480.50,1481.25,960,1024,1984.00
11/30/2007,13:57,1481.00,1481.75,1481.00,1481.75,730,612,1342.00
11/30/2007,13:58,1481.50,1482.00,1480.25,1480.25,1090,1926,3016.00
11/30/2007,13:59,1480.25,1481.25,1480.00,1480.75,1297,1898,3195.00
11/30/2007,14:00,1480.75,1481.75,1480.50,1481.25,954,1015,1969.00
11/30/2007,14:01,1481.00,1481.50,1480.50,1481.00,826,1298,2124.00
11/30/2007,14:02,1481.00,1481.25,1479.50,1479.75,1754,3185,4939.00
11/30/2007,14:03,1479.75,1480.50,1479.00,1480.00,2631,3244,5875.00
11/30/2007,14:04,1480.00,1480.50,1479.25,1479.50,1715,1681,3396.00
11/30/2007,14:05,1479.50,1480.00,1478.50,1478.50,1079,2803,3882.00
11/30/2007,14:06,1479.00,1479.00,1476.50,1476.50,5689,11003,16692.00
11/30/2007,14:07,1476.50,1477.25,1475.50,1477.25,5861,6260,12121.00
11/30/2007,14:08,1477.00,1477.25,1476.00,1476.75,2583,2103,4686.00
11/30/2007,14:09,1476.50,1477.00,1475.50,1475.75,1424,2548,3972.00
11/30/2007,14:10,1476.00,1476.50,1475.25,1476.25,2589,3011,5600.00
11/30/2007,14:11,1476.25,1476.50,1474.50,1474.75,2939,5025,7964.00
11/30/2007,14:12,1475.00,1475.00,1473.00,1473.50,5144,7131,12275.00
11/30/2007,14:13,1473.75,1475.75,1473.50,1475.00,5024,1969,6993.00
11/30/2007,14:14,1475.25,1476.25,1475.25,1476.00,2542,1189,3731.00
11/30/2007,14:15,1475.75,1476.50,1475.75,1476.25,1464,1067,2531.00
11/30/2007,14:16,1476.25,1476.50,1475.00,1475.50,552,2023,2575.00
11/30/2007,14:17,1475.25,1476.00,1474.25,1476.00,2040,2341,4381.00
11/30/2007,14:18,1475.75,1476.50,1475.50,1476.00,1939,1278,3217.00
11/30/2007,14:19,1476.25,1476.50,1475.75,1476.00,1359,1225,2584.00
11/30/2007,14:20,1476.25,1477.50,1475.75,1477.00,5962,4280,10242.00
11/30/2007,14:21,1476.75,1478.00,1476.75,1477.75,1871,1481,3352.00
11/30/2007,14:22,1477.75,1478.50,1477.00,1478.25,3360,2324,5684.00
11/30/2007,14:23,1478.25,1479.75,1478.00,1479.25,5563,4123,9686.00
11/30/2007,14:24,1479.00,1479.50,1478.00,1478.25,2121,4318,6439.00
11/30/2007,14:25,1478.25,1479.25,1478.00,1478.50,1280,1449,2729.00
11/30/2007,14:26,1478.75,1479.00,1478.00,1478.75,1742,1669,3411.00
11/30/2007,14:27,1478.75,1478.75,1477.25,1477.75,1617,2882,4499.00
11/30/2007,14:28,1477.75,1478.25,1477.75,1478.00,351,968,1319.00
11/30/2007,14:29,1477.75,1479.50,1477.75,1479.25,2247,1594,3841.00
11/30/2007,14:30,1479.00,1480.25,1478.75,1478.75,3813,4783,8596.00
11/30/2007,14:31,1478.75,1480.25,1478.75,1479.75,2504,1980,4484.00
11/30/2007,14:32,1480.25,1480.25,1479.00,1479.25,2482,2475,4957.00
11/30/2007,14:33,1479.00,1479.50,1478.00,1478.25,1652,3349,5001.00
11/30/2007,14:34,1478.50,1479.00,1477.25,1477.25,2118,2858,4976.00
11/30/2007,14:35,1477.50,1478.50,1476.75,1477.75,3982,3934,7916.00
11/30/2007,14:36,1477.75,1478.25,1477.25,1478.25,3448,2159,5607.00
11/30/2007,14:37,1478.00,1478.75,1478.00,1478.75,1123,1178,2301.00
11/30/2007,14:38,1478.75,1479.75,1478.00,1479.00,1779,664,2443.00
11/30/2007,14:39,1479.00,1479.25,1477.75,1478.50,1659,1819,3478.00
11/30/2007,14:40,1478.25,1479.00,1477.75,1478.25,1436,1452,2888.00
11/30/2007,14:41,1478.25,1480.75,1478.00,1479.75,4788,4193,8981.00
11/30/2007,14:42,1479.75,1481.50,1479.50,1481.00,4780,2880,7660.00
11/30/2007,14:43,1481.00,1482.00,1480.50,1481.25,4007,4837,8844.00
11/30/2007,14:44,1481.25,1481.75,1480.75,1481.50,2219,2401,4620.00
11/30/2007,14:45,1481.25,1481.75,1480.50,1481.00,1942,3305,5247.00
11/30/2007,14:46,1480.75,1480.75,1478.75,1479.25,3943,6137,10080.00
11/30/2007,14:47,1479.25,1480.00,1478.00,1480.00,4788,4290,9078.00
11/30/2007,14:48,1480.00,1480.00,1479.25,1479.50,2138,2758,4896.00
11/30/2007,14:49,1479.50,1479.75,1477.75,1478.25,3094,5651,8745.00
11/30/2007,14:50,1478.25,1478.50,1476.25,1477.50,6105,8041,14146.00
11/30/2007,14:51,1477.50,1477.75,1476.25,1477.50,5591,4156,9747.00
11/30/2007,14:52,1477.50,1479.00,1477.25,1478.50,4011,2018,6029.00
11/30/2007,14:53,1478.50,1479.50,1478.50,1479.25,4294,2970,7264.00
11/30/2007,14:54,1479.50,1479.50,1478.00,1479.00,2176,4270,6446.00
11/30/2007,14:55,1478.75,1479.75,1478.50,1479.50,3253,2133,5386.00
11/30/2007,14:56,1479.25,1480.50,1479.00,1479.50,4001,3181,7182.00
11/30/2007,14:57,1479.75,1481.00,1479.50,1480.25,6520,2311,8831.00
11/30/2007,14:58,1480.50,1482.25,1480.25,1481.75,8090,2091,10181.00
11/30/2007,14:59,1482.00,1483.00,1481.50,1482.75,11007,4750,15757.00
11/30/2007,15:00,1482.50,1485.25,1482.50,1485.00,30566,21572,52138.00
11/30/2007,15:01,1485.00,1485.25,1483.25,1484.00,18852,17404,36256.00
11/30/2007,15:02,1484.00,1484.25,1483.50,1484.25,5785,4500,10285.00
11/30/2007,15:03,1484.00,1484.75,1483.75,1484.25,3591,2920,6511.00
11/30/2007,15:04,1484.25,1484.50,1484.00,1484.50,2446,1939,4385.00
11/30/2007,15:05,1484.50,1485.25,1484.25,1485.25,4619,1839,6458.00
11/30/2007,15:06,1485.25,1485.75,1485.00,1485.25,2431,2774,5205.00
11/30/2007,15:07,1485.50,1486.50,1485.25,1486.25,3852,1539,5391.00
11/30/2007,15:08,1486.25,1486.25,1485.25,1485.25,1902,1682,3584.00
11/30/2007,15:09,1485.25,1486.00,1485.00,1486.00,1835,1380,3215.00
11/30/2007,15:10,1485.75,1486.50,1485.75,1485.75,1369,960,2329.00
11/30/2007,15:11,1486.00,1486.25,1485.50,1486.00,1567,1380,2947.00
11/30/2007,15:12,1485.75,1486.00,1485.50,1485.50,2619,1877,4496.00
11/30/2007,15:13,1485.50,1485.75,1485.00,1485.25,1577,2211,3788.00
11/30/2007,15:14,1485.25,1485.75,1485.25,1485.50,1403,887,2290.00
11/30/2007,15:15,1485.25,1486.50,1485.25,1486.50,5232,3816,9048.00
11/30/2007,15:16,1486.25,1486.25,1486.25,1486.25,0,26,26.00
12/02/2007,17:01,1484.00,1484.25,1483.50,1484.00,647,1066,1713.00
12/02/2007,17:02,1483.75,1484.50,1483.75,1484.00,267,185,452.00
12/02/2007,17:03,1484.00,1484.00,1483.50,1483.75,65,338,403.00
12/02/2007,17:04,1484.00,1484.00,1483.25,1483.25,60,302,362.00
12/02/2007,17:05,1483.25,1483.50,1483.25,1483.50,8,34,42.00
12/02/2007,17:06,1483.50,1483.50,1483.25,1483.25,17,62,79.00
12/02/2007,17:07,1483.25,1483.25,1483.00,1483.25,117,150,267.00
12/02/2007,17:08,1483.50,1483.50,1483.00,1483.25,101,50,151.00
12/02/2007,17:09,1483.25,1483.25,1482.75,1482.75,94,234,328.00
12/02/2007,17:10,1482.75,1482.75,1482.50,1482.75,10,86,96.00
12/02/2007,17:11,1482.75,1482.75,1482.50,1482.75,68,8,76.00
12/02/2007,17:12,1482.50,1482.50,1482.00,1482.00,1,378,379.00
12/02/2007,17:13,1482.00,1482.50,1482.00,1482.25,136,24,160.00
12/02/2007,17:14,1482.25,1482.25,1482.25,1482.25,0,1,1.00
12/02/2007,17:15,1482.25,1482.50,1482.25,1482.50,44,11,55.00
12/02/2007,17:16,1482.25,1482.75,1482.25,1482.75,24,3,27.00
12/02/2007,17:17,1482.50,1482.75,1482.50,1482.50,22,4,26.00
12/02/2007,17:18,1482.50,1482.75,1482.50,1482.75,4,1,5.00
12/02/2007,17:19,1482.75,1482.75,1482.75,1482.75,10,0,10.00
12/02/2007,17:20,1482.75,1483.00,1482.75,1482.75,3,6,9.00
12/02/2007,17:21,1482.75,1483.00,1482.75,1483.00,99,3,102.00
12/02/2007,17:22,1483.00,1483.50,1483.00,1483.00,111,18,129.00
12/02/2007,17:23,1483.25,1483.50,1483.25,1483.25,78,19,97.00
12/02/2007,17:24,1483.25,1483.25,1482.50,1482.50,3,174,177.00
12/02/2007,17:25,1482.50,1482.50,1482.25,1482.50,9,43,52.00
12/02/2007,17:26,1482.50,1482.75,1482.50,1482.75,34,0,34.00
12/02/2007,17:27,1482.75,1482.75,1482.75,1482.75,8,0,8.00
12/02/2007,17:28,1482.50,1483.00,1482.50,1483.00,37,1,38.00
12/02/2007,17:29,1483.00,1483.00,1483.00,1483.00,19,0,19.00
12/02/2007,17:30,1482.75,1483.00,1482.75,1482.75,3,12,15.00
12/02/2007,17:31,1482.50,1483.00,1482.50,1483.00,33,5,38.00
12/02/2007,17:32,1482.75,1483.00,1482.75,1483.00,34,2,36.00
12/02/2007,17:33,1482.75,1483.00,1482.75,1483.00,2,63,65.00
12/02/2007,17:34,1483.00,1483.00,1482.75,1482.75,1,144,145.00
12/02/2007,17:35,1482.75,1482.75,1482.75,1482.75,0,12,12.00
12/02/2007,17:36,1482.75,1482.75,1482.50,1482.50,0,12,12.00
12/02/2007,17:37,1482.50,1482.75,1482.50,1482.75,130,1,131.00
12/02/2007,17:38,1482.75,1482.75,1482.75,1482.75,6,0,6.00
12/02/2007,17:39,1482.75,1482.75,1482.75,1482.75,25,0,25.00
12/02/2007,17:40,1483.00,1483.00,1483.00,1483.00,3,0,3.00
12/02/2007,17:41,1482.75,1483.00,1482.75,1483.00,106,5,111.00
12/02/2007,17:43,1483.00,1483.25,1483.00,1483.25,116,0,116.00
12/02/2007,17:44,1483.00,1483.00,1483.00,1483.00,0,26,26.00
12/02/2007,17:45,1483.00,1483.00,1483.00,1483.00,0,10,10.00
12/02/2007,17:46,1483.00,1483.25,1483.00,1483.25,1,2,3.00
12/02/2007,17:47,1483.25,1483.25,1482.75,1483.00,7,1,8.00
12/02/2007,17:49,1483.00,1483.00,1483.00,1483.00,2,0,2.00
12/02/2007,17:50,1483.00,1483.00,1483.00,1483.00,3,0,3.00
12/02/2007,17:51,1483.00,1483.00,1483.00,1483.00,1,0,1.00
12/02/2007,17:52,1483.00,1483.50,1482.75,1483.00,80,28,108.00
12/02/2007,17:53,1482.75,1482.75,1482.50,1482.50,0,228,228.00
12/02/2007,17:54,1482.50,1482.50,1482.25,1482.25,0,207,207.00
12/02/2007,17:55,1482.25,1482.25,1482.00,1482.00,0,33,33.00
12/02/2007,17:56,1482.25,1482.25,1482.00,1482.25,11,29,40.00
12/02/2007,17:57,1482.25,1482.25,1481.50,1481.75,34,130,164.00
12/02/2007,17:58,1481.50,1481.75,1481.50,1481.75,185,7,192.00
12/02/2007,17:59,1482.00,1482.25,1482.00,1482.25,12,3,15.00
12/02/2007,18:00,1482.00,1482.00,1482.00,1482.00,0,6,6.00
12/02/2007,18:01,1482.00,1482.25,1482.00,1482.25,4,6,10.00
12/02/2007,18:02,1482.25,1482.25,1482.00,1482.25,7,40,47.00
12/02/2007,18:03,1482.00,1482.00,1481.75,1481.75,0,54,54.00
12/02/2007,18:04,1482.00,1482.00,1481.75,1481.75,1,15,16.00
12/02/2007,18:05,1481.75,1481.75,1481.75,1481.75,0,4,4.00
12/02/2007,18:06,1481.75,1482.00,1481.75,1482.00,89,7,96.00
12/02/2007,18:08,1482.25,1482.25,1482.25,1482.25,18,0,18.00
12/02/2007,18:09,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/02/2007,18:10,1482.25,1482.50,1482.25,1482.50,101,0,101.00
12/02/2007,18:11,1482.50,1482.50,1482.50,1482.50,4,0,4.00
12/02/2007,18:12,1482.50,1483.25,1482.50,1483.00,295,14,309.00
12/02/2007,18:13,1482.75,1483.00,1482.75,1483.00,5,15,20.00
12/02/2007,18:14,1483.00,1483.00,1482.75,1482.75,12,1,13.00
12/02/2007,18:15,1483.00,1483.00,1483.00,1483.00,45,0,45.00
12/02/2007,18:16,1483.00,1483.75,1483.00,1483.75,177,6,183.00
12/02/2007,18:17,1483.75,1483.75,1483.50,1483.50,19,18,37.00
12/02/2007,18:18,1483.50,1483.50,1483.50,1483.50,0,20,20.00
12/02/2007,18:19,1483.75,1483.75,1483.50,1483.50,5,87,92.00
12/02/2007,18:20,1483.75,1483.75,1483.75,1483.75,4,0,4.00
12/02/2007,18:21,1483.75,1483.75,1483.75,1483.75,58,0,58.00
12/02/2007,18:22,1483.75,1483.75,1483.50,1483.50,69,6,75.00
12/02/2007,18:23,1483.50,1483.50,1483.50,1483.50,0,41,41.00
12/02/2007,18:24,1483.50,1483.75,1483.50,1483.75,10,2,12.00
12/02/2007,18:25,1483.50,1483.50,1483.50,1483.50,0,14,14.00
12/02/2007,18:26,1483.50,1483.75,1483.50,1483.75,3,80,83.00
12/02/2007,18:27,1483.50,1483.75,1483.50,1483.50,1,3,4.00
12/02/2007,18:28,1483.50,1483.50,1483.50,1483.50,0,4,4.00
12/02/2007,18:29,1483.50,1483.50,1483.50,1483.50,0,3,3.00
12/02/2007,18:30,1483.50,1483.50,1483.50,1483.50,0,2,2.00
12/02/2007,18:31,1483.75,1484.00,1483.75,1484.00,41,0,41.00
12/02/2007,18:32,1484.00,1484.00,1484.00,1484.00,95,0,95.00
12/02/2007,18:33,1483.75,1483.75,1483.75,1483.75,0,3,3.00
12/02/2007,18:34,1484.00,1484.00,1484.00,1484.00,3,0,3.00
12/02/2007,18:35,1483.75,1483.75,1483.75,1483.75,0,55,55.00
12/02/2007,18:36,1483.75,1483.75,1483.00,1483.25,13,45,58.00
12/02/2007,18:37,1483.25,1483.50,1483.25,1483.50,26,0,26.00
12/02/2007,18:38,1483.25,1483.25,1483.25,1483.25,0,12,12.00
12/02/2007,18:39,1483.25,1483.75,1483.25,1483.50,20,7,27.00
12/02/2007,18:40,1483.50,1483.50,1483.50,1483.50,0,21,21.00
12/02/2007,18:41,1483.25,1483.25,1483.25,1483.25,0,2,2.00
12/02/2007,18:43,1483.25,1483.25,1483.25,1483.25,0,3,3.00
12/02/2007,18:44,1483.50,1483.50,1483.25,1483.25,4,3,7.00
12/02/2007,18:45,1483.50,1483.50,1483.25,1483.50,23,38,61.00
12/02/2007,18:46,1483.50,1484.00,1483.50,1484.00,49,0,49.00
12/02/2007,18:47,1483.75,1484.00,1483.75,1484.00,1,3,4.00
12/02/2007,18:48,1484.00,1484.00,1484.00,1484.00,31,0,31.00
12/02/2007,18:49,1484.00,1484.00,1483.75,1483.75,122,5,127.00
12/02/2007,18:50,1484.00,1484.00,1484.00,1484.00,56,0,56.00
12/02/2007,18:51,1484.00,1484.00,1484.00,1484.00,12,0,12.00
12/02/2007,18:52,1484.00,1484.00,1483.75,1484.00,6,50,56.00
12/02/2007,18:53,1484.00,1484.00,1484.00,1484.00,18,0,18.00
12/02/2007,18:54,1483.75,1484.00,1483.75,1484.00,3,25,28.00
12/02/2007,18:55,1483.75,1484.00,1483.75,1484.00,7,1,8.00
12/02/2007,18:56,1484.00,1484.00,1483.50,1483.50,59,130,189.00
12/02/2007,18:57,1483.25,1483.50,1483.25,1483.50,23,1,24.00
12/02/2007,18:58,1483.50,1483.75,1483.50,1483.75,37,0,37.00
12/02/2007,18:59,1484.00,1484.00,1484.00,1484.00,1,0,1.00
12/02/2007,19:00,1483.75,1483.75,1483.75,1483.75,0,6,6.00
12/02/2007,19:01,1483.75,1483.75,1483.75,1483.75,0,4,4.00
12/02/2007,19:02,1484.00,1484.00,1483.50,1483.50,25,15,40.00
12/02/2007,19:03,1483.50,1483.50,1483.50,1483.50,0,1,1.00
12/02/2007,19:04,1483.50,1483.50,1483.25,1483.50,4,22,26.00
12/02/2007,19:05,1483.25,1483.25,1483.00,1483.25,15,45,60.00
12/02/2007,19:06,1483.25,1483.25,1483.25,1483.25,8,0,8.00
12/02/2007,19:07,1483.00,1483.25,1483.00,1483.25,1,8,9.00
12/02/2007,19:08,1483.00,1483.25,1483.00,1483.25,20,1,21.00
12/02/2007,19:09,1483.00,1483.00,1483.00,1483.00,0,3,3.00
12/02/2007,19:10,1483.25,1483.25,1483.00,1483.00,5,26,31.00
12/02/2007,19:12,1483.25,1483.25,1483.25,1483.25,22,0,22.00
12/02/2007,19:13,1483.50,1483.50,1483.00,1483.25,11,75,86.00
12/02/2007,19:14,1483.50,1483.50,1483.00,1483.00,4,2,6.00
12/02/2007,19:15,1483.00,1483.25,1483.00,1483.00,1,11,12.00
12/02/2007,19:16,1483.25,1483.25,1483.00,1483.00,2,16,18.00
12/02/2007,19:17,1483.00,1483.00,1482.75,1483.00,3,4,7.00
12/02/2007,19:18,1483.25,1483.25,1482.75,1483.25,4,12,16.00
12/02/2007,19:19,1483.25,1483.25,1483.00,1483.00,2,3,5.00
12/02/2007,19:20,1483.00,1483.25,1483.00,1483.00,1,6,7.00
12/02/2007,19:21,1483.00,1483.25,1483.00,1483.00,10,15,25.00
12/02/2007,19:22,1483.00,1483.25,1483.00,1483.25,20,2,22.00
12/02/2007,19:23,1483.25,1483.25,1482.75,1482.75,1,94,95.00
12/02/2007,19:24,1482.75,1482.75,1482.75,1482.75,0,36,36.00
12/02/2007,19:25,1483.00,1483.00,1482.75,1482.75,1,30,31.00
12/02/2007,19:26,1482.75,1482.75,1482.25,1482.50,20,131,151.00
12/02/2007,19:27,1482.50,1482.50,1482.00,1482.50,29,165,194.00
12/02/2007,19:28,1482.25,1482.50,1482.25,1482.25,80,6,86.00
12/02/2007,19:30,1482.25,1482.50,1482.25,1482.50,5,1,6.00
12/02/2007,19:31,1482.50,1482.50,1482.25,1482.50,10,4,14.00
12/02/2007,19:32,1482.25,1482.25,1482.25,1482.25,0,19,19.00
12/02/2007,19:33,1482.50,1482.50,1482.25,1482.25,5,25,30.00
12/02/2007,19:34,1482.25,1482.50,1482.25,1482.25,82,54,136.00
12/02/2007,19:35,1482.25,1482.25,1482.00,1482.00,0,61,61.00
12/02/2007,19:36,1482.25,1482.25,1482.25,1482.25,143,0,143.00
12/02/2007,19:37,1482.50,1482.50,1482.25,1482.25,1,10,11.00
12/02/2007,19:38,1482.25,1482.50,1482.25,1482.50,4,22,26.00
12/02/2007,19:39,1482.25,1482.50,1482.25,1482.25,1,33,34.00
12/02/2007,19:40,1482.25,1482.50,1482.25,1482.50,8,1,9.00
12/02/2007,19:41,1482.50,1482.50,1482.50,1482.50,6,0,6.00
12/02/2007,19:42,1482.50,1482.75,1482.50,1482.75,135,0,135.00
12/02/2007,19:43,1482.75,1482.75,1482.75,1482.75,130,0,130.00
12/02/2007,19:44,1482.75,1482.75,1482.75,1482.75,10,0,10.00
12/02/2007,19:45,1482.75,1482.75,1482.25,1482.25,17,17,34.00
12/02/2007,19:46,1482.25,1482.25,1482.25,1482.25,0,1,1.00
12/02/2007,19:47,1482.25,1482.25,1482.25,1482.25,0,20,20.00
12/02/2007,19:48,1482.25,1482.50,1482.25,1482.25,1,8,9.00
12/02/2007,19:49,1482.25,1482.25,1482.25,1482.25,0,3,3.00
12/02/2007,19:50,1482.25,1482.25,1482.25,1482.25,0,51,51.00
12/02/2007,19:51,1482.25,1482.50,1482.25,1482.50,2,4,6.00
12/02/2007,19:52,1482.25,1482.25,1482.25,1482.25,0,2,2.00
12/02/2007,19:53,1482.50,1482.50,1482.00,1482.00,10,302,312.00
12/02/2007,19:54,1482.00,1482.50,1482.00,1482.25,8,6,14.00
12/02/2007,19:55,1482.25,1482.25,1481.75,1481.75,27,264,291.00
12/02/2007,19:56,1481.75,1481.75,1481.50,1481.50,0,84,84.00
12/02/2007,19:57,1481.75,1481.75,1481.50,1481.75,68,6,74.00
12/02/2007,19:58,1481.75,1482.00,1481.75,1481.75,68,43,111.00
12/02/2007,19:59,1481.75,1482.00,1481.75,1481.75,35,41,76.00
12/02/2007,20:00,1481.75,1481.75,1481.75,1481.75,0,27,27.00
12/02/2007,20:01,1481.50,1481.75,1481.50,1481.75,5,7,12.00
12/02/2007,20:02,1481.75,1481.75,1481.75,1481.75,1,0,1.00
12/02/2007,20:03,1481.50,1481.75,1481.50,1481.75,50,96,146.00
12/02/2007,20:04,1481.50,1481.75,1481.50,1481.50,27,101,128.00
12/02/2007,20:05,1481.75,1481.75,1481.50,1481.50,5,2,7.00
12/02/2007,20:06,1481.75,1481.75,1481.50,1481.50,1,1,2.00
12/02/2007,20:07,1481.75,1481.75,1481.75,1481.75,3,0,3.00
12/02/2007,20:09,1481.75,1481.75,1481.50,1481.50,1,20,21.00
12/02/2007,20:10,1481.75,1481.75,1481.50,1481.50,30,125,155.00
12/02/2007,20:11,1481.50,1481.50,1481.50,1481.50,0,17,17.00
12/02/2007,20:12,1481.50,1481.50,1481.50,1481.50,0,10,10.00
12/02/2007,20:13,1481.75,1482.00,1481.75,1482.00,105,0,105.00
12/02/2007,20:14,1481.75,1481.75,1481.75,1481.75,0,38,38.00
12/02/2007,20:15,1481.75,1481.75,1481.50,1481.50,0,2,2.00
12/02/2007,20:16,1481.50,1481.50,1481.50,1481.50,0,94,94.00
12/02/2007,20:17,1481.25,1481.50,1481.25,1481.50,44,50,94.00
12/02/2007,20:18,1481.50,1481.50,1481.25,1481.25,69,6,75.00
12/02/2007,20:19,1481.25,1481.50,1481.25,1481.50,106,1,107.00
12/02/2007,20:20,1481.50,1481.50,1481.50,1481.50,5,0,5.00
12/02/2007,20:21,1481.50,1481.50,1481.50,1481.50,18,0,18.00
12/02/2007,20:22,1481.50,1481.75,1481.50,1481.75,10,0,10.00
12/02/2007,20:23,1481.50,1481.50,1481.50,1481.50,0,85,85.00
12/02/2007,20:24,1481.50,1481.50,1481.50,1481.50,0,3,3.00
12/02/2007,20:25,1481.50,1481.50,1481.50,1481.50,0,1,1.00
12/02/2007,20:26,1481.75,1481.75,1481.50,1481.50,1,12,13.00
12/02/2007,20:27,1481.50,1481.50,1481.50,1481.50,0,62,62.00
12/02/2007,20:28,1481.50,1481.50,1481.50,1481.50,0,3,3.00
12/02/2007,20:29,1481.50,1481.50,1481.50,1481.50,0,81,81.00
12/02/2007,20:30,1481.50,1481.50,1481.50,1481.50,0,1,1.00
12/02/2007,20:31,1481.75,1481.75,1481.50,1481.50,25,60,85.00
12/02/2007,20:32,1481.75,1481.75,1481.50,1481.50,3,1,4.00
12/02/2007,20:33,1481.75,1481.75,1481.00,1481.25,11,551,562.00
12/02/2007,20:34,1481.25,1481.50,1481.25,1481.25,7,104,111.00
12/02/2007,20:35,1481.25,1481.50,1481.25,1481.50,1,2,3.00
12/02/2007,20:36,1481.50,1481.50,1481.50,1481.50,15,0,15.00
12/02/2007,20:37,1481.75,1481.75,1481.75,1481.75,7,0,7.00
12/02/2007,20:38,1481.75,1481.75,1481.75,1481.75,6,0,6.00
12/02/2007,20:39,1481.75,1481.75,1481.75,1481.75,21,0,21.00
12/02/2007,20:40,1481.75,1481.75,1481.75,1481.75,21,0,21.00
12/02/2007,20:41,1481.75,1481.75,1481.75,1481.75,4,0,4.00
12/02/2007,20:42,1481.75,1481.75,1481.75,1481.75,2,0,2.00
12/02/2007,20:43,1481.75,1481.75,1481.75,1481.75,17,0,17.00
12/02/2007,20:44,1481.75,1481.75,1481.75,1481.75,5,0,5.00
12/02/2007,20:45,1481.75,1481.75,1481.50,1481.50,3,4,7.00
12/02/2007,20:46,1481.75,1481.75,1481.75,1481.75,26,0,26.00
12/02/2007,20:47,1481.75,1481.75,1481.50,1481.50,38,16,54.00
12/02/2007,20:48,1482.00,1482.00,1481.75,1481.75,7,2,9.00
12/02/2007,20:49,1481.75,1482.00,1481.75,1482.00,3,2,5.00
12/02/2007,20:50,1481.75,1481.75,1481.75,1481.75,0,37,37.00
12/02/2007,20:51,1481.75,1482.00,1481.50,1481.50,3,26,29.00
12/02/2007,20:52,1481.75,1481.75,1481.75,1481.75,21,0,21.00
12/02/2007,20:53,1482.00,1482.00,1482.00,1482.00,5,0,5.00
12/02/2007,20:54,1481.75,1481.75,1481.75,1481.75,0,1,1.00
12/02/2007,20:55,1481.75,1481.75,1481.75,1481.75,0,1,1.00
12/02/2007,20:56,1482.00,1482.00,1481.75,1481.75,1,2,3.00
12/02/2007,20:58,1481.75,1482.00,1481.75,1482.00,1,4,5.00
12/02/2007,20:59,1482.00,1482.00,1482.00,1482.00,8,0,8.00
12/02/2007,21:00,1481.75,1482.00,1481.75,1481.75,36,3,39.00
12/02/2007,21:01,1482.00,1482.00,1482.00,1482.00,41,0,41.00
12/02/2007,21:02,1482.00,1482.00,1482.00,1482.00,1,0,1.00
12/02/2007,21:03,1482.00,1482.00,1482.00,1482.00,5,0,5.00
12/02/2007,21:04,1482.00,1482.00,1482.00,1482.00,2,0,2.00
12/02/2007,21:05,1482.00,1482.00,1481.75,1481.75,3,1,4.00
12/02/2007,21:06,1481.75,1481.75,1481.75,1481.75,0,5,5.00
12/02/2007,21:07,1482.00,1482.00,1482.00,1482.00,1,0,1.00
12/02/2007,21:09,1481.75,1481.75,1481.75,1481.75,0,37,37.00
12/02/2007,21:10,1481.75,1481.75,1481.75,1481.75,0,17,17.00
12/02/2007,21:11,1481.50,1481.75,1481.50,1481.75,1,63,64.00
12/02/2007,21:12,1481.75,1481.75,1481.50,1481.75,8,1,9.00
12/02/2007,21:13,1481.75,1481.75,1481.75,1481.75,44,0,44.00
12/02/2007,21:14,1481.75,1481.75,1481.75,1481.75,30,0,30.00
12/02/2007,21:15,1481.50,1481.75,1481.50,1481.75,11,28,39.00
12/02/2007,21:16,1481.75,1481.75,1481.50,1481.75,38,6,44.00
12/02/2007,21:17,1481.75,1482.00,1481.75,1482.00,76,0,76.00
12/02/2007,21:18,1481.75,1482.50,1481.75,1482.00,114,55,169.00
12/02/2007,21:19,1482.25,1482.25,1482.25,1482.25,39,0,39.00
12/02/2007,21:21,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/02/2007,21:22,1482.25,1482.25,1482.25,1482.25,3,0,3.00
12/02/2007,21:23,1482.25,1482.25,1482.25,1482.25,2,0,2.00
12/02/2007,21:24,1482.25,1482.25,1482.00,1482.00,1,1,2.00
12/02/2007,21:25,1482.00,1482.00,1482.00,1482.00,0,12,12.00
12/02/2007,21:26,1482.00,1482.25,1482.00,1482.00,11,10,21.00
12/02/2007,21:27,1482.00,1482.00,1482.00,1482.00,0,1,1.00
12/02/2007,21:28,1481.75,1482.00,1481.75,1481.75,2,4,6.00
12/02/2007,21:29,1481.75,1482.00,1481.75,1482.00,2,8,10.00
12/02/2007,21:30,1481.75,1482.25,1481.75,1482.25,13,4,17.00
12/02/2007,21:31,1482.25,1482.25,1482.25,1482.25,26,0,26.00
12/02/2007,21:32,1482.00,1482.25,1482.00,1482.25,10,1,11.00
12/02/2007,21:33,1482.25,1482.25,1482.25,1482.25,96,0,96.00
12/02/2007,21:34,1482.25,1482.50,1482.25,1482.25,5,7,12.00
12/02/2007,21:35,1482.00,1482.50,1482.00,1482.25,5,3,8.00
12/02/2007,21:36,1482.25,1482.25,1482.00,1482.25,2,9,11.00
12/02/2007,21:37,1482.25,1482.25,1482.25,1482.25,51,0,51.00
12/02/2007,21:39,1482.25,1482.25,1482.25,1482.25,7,0,7.00
12/02/2007,21:40,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/02/2007,21:42,1482.00,1482.00,1482.00,1482.00,0,1,1.00
12/02/2007,21:44,1482.25,1482.25,1482.25,1482.25,6,0,6.00
12/02/2007,21:45,1482.00,1482.00,1481.75,1481.75,0,48,48.00
12/02/2007,21:46,1481.75,1482.00,1481.75,1481.75,25,9,34.00
12/02/2007,21:47,1481.75,1482.00,1481.75,1482.00,4,4,8.00
12/02/2007,21:48,1481.75,1481.75,1481.75,1481.75,0,23,23.00
12/02/2007,21:49,1481.75,1481.75,1481.25,1481.50,6,136,142.00
12/02/2007,21:50,1481.50,1481.75,1481.25,1481.25,50,21,71.00
12/02/2007,21:51,1481.50,1481.50,1480.75,1480.75,1,201,202.00
12/02/2007,21:52,1480.75,1481.00,1479.50,1479.75,84,880,964.00
12/02/2007,21:53,1479.75,1479.75,1479.25,1479.50,67,162,229.00
12/02/2007,21:54,1479.50,1479.75,1479.25,1479.75,97,15,112.00
12/02/2007,21:55,1479.75,1480.25,1479.50,1480.00,65,49,114.00
12/02/2007,21:56,1480.25,1480.50,1480.00,1480.50,22,16,38.00
12/02/2007,21:57,1480.25,1480.25,1480.25,1480.25,0,2,2.00
12/02/2007,21:58,1480.25,1480.25,1480.25,1480.25,0,60,60.00
12/02/2007,21:59,1480.25,1480.25,1480.00,1480.00,0,6,6.00
12/02/2007,22:00,1480.00,1480.50,1480.00,1480.50,53,2,55.00
12/02/2007,22:01,1480.50,1480.50,1480.25,1480.25,5,2,7.00
12/02/2007,22:02,1480.50,1480.50,1480.50,1480.50,99,0,99.00
12/02/2007,22:03,1480.75,1481.00,1480.75,1480.75,77,1,78.00
12/02/2007,22:04,1480.75,1480.75,1480.75,1480.75,0,63,63.00
12/02/2007,22:05,1480.75,1481.00,1480.75,1481.00,1,8,9.00
12/02/2007,22:06,1481.00,1481.00,1481.00,1481.00,51,0,51.00
12/02/2007,22:07,1481.00,1481.00,1480.00,1480.00,6,207,213.00
12/02/2007,22:08,1480.25,1480.25,1480.00,1480.25,24,4,28.00
12/02/2007,22:09,1480.25,1480.25,1480.25,1480.25,22,0,22.00
12/02/2007,22:10,1480.25,1480.25,1480.25,1480.25,4,0,4.00
12/02/2007,22:11,1480.50,1480.50,1480.25,1480.50,49,1,50.00
12/02/2007,22:12,1480.50,1480.50,1480.25,1480.25,20,25,45.00
12/02/2007,22:13,1480.25,1480.25,1480.00,1480.25,27,53,80.00
12/02/2007,22:14,1480.25,1480.25,1480.25,1480.25,126,0,126.00
12/02/2007,22:15,1480.25,1480.25,1480.25,1480.25,3,0,3.00
12/02/2007,22:16,1480.25,1480.25,1480.25,1480.25,19,0,19.00
12/02/2007,22:17,1480.25,1480.25,1480.25,1480.25,20,0,20.00
12/02/2007,22:18,1480.25,1480.25,1480.00,1480.00,1,1,2.00
12/02/2007,22:19,1480.00,1480.25,1480.00,1480.25,2,2,4.00
12/02/2007,22:20,1480.00,1480.00,1480.00,1480.00,0,1,1.00
12/02/2007,22:21,1480.00,1480.25,1479.75,1479.75,1,17,18.00
12/02/2007,22:22,1479.75,1479.75,1479.75,1479.75,0,5,5.00
12/02/2007,22:23,1479.75,1479.75,1479.50,1479.50,0,75,75.00
12/02/2007,22:24,1479.75,1479.75,1479.25,1479.25,11,57,68.00
12/02/2007,22:25,1479.50,1479.50,1479.50,1479.50,3,0,3.00
12/02/2007,22:26,1480.00,1480.00,1480.00,1480.00,1,0,1.00
12/02/2007,22:28,1480.00,1480.00,1480.00,1480.00,1,0,1.00
12/02/2007,22:30,1480.00,1480.00,1480.00,1480.00,18,0,18.00
12/02/2007,22:31,1480.00,1480.00,1480.00,1480.00,4,0,4.00
12/02/2007,22:32,1480.25,1480.25,1480.25,1480.25,1,0,1.00
12/02/2007,22:33,1480.00,1480.25,1479.75,1479.75,43,14,57.00
12/02/2007,22:34,1479.75,1480.00,1479.50,1479.50,5,3,8.00
12/02/2007,22:35,1479.75,1479.75,1479.75,1479.75,2,0,2.00
12/02/2007,22:36,1479.50,1479.50,1479.50,1479.50,0,30,30.00
12/02/2007,22:40,1480.00,1480.00,1480.00,1480.00,1,0,1.00
12/02/2007,22:42,1479.75,1480.00,1479.75,1480.00,4,1,5.00
12/02/2007,22:43,1479.75,1480.00,1479.50,1479.50,9,52,61.00
12/02/2007,22:44,1479.75,1479.75,1479.75,1479.75,2,0,2.00
12/02/2007,22:46,1479.75,1479.75,1479.75,1479.75,3,0,3.00
12/02/2007,22:47,1479.75,1479.75,1479.75,1479.75,2,0,2.00
12/02/2007,22:48,1479.75,1480.00,1479.75,1479.75,2,2,4.00
12/02/2007,22:49,1479.75,1479.75,1479.75,1479.75,0,3,3.00
12/02/2007,22:50,1479.75,1479.75,1479.75,1479.75,0,13,13.00
12/02/2007,22:51,1479.75,1479.75,1479.50,1479.50,0,2,2.00
12/02/2007,22:52,1479.75,1479.75,1479.75,1479.75,16,0,16.00
12/02/2007,22:53,1479.75,1479.75,1479.75,1479.75,6,0,6.00
12/02/2007,22:54,1480.00,1480.00,1479.75,1479.75,1,3,4.00
12/02/2007,22:55,1479.75,1479.75,1479.75,1479.75,0,30,30.00
12/02/2007,22:56,1479.75,1479.75,1479.75,1479.75,0,1,1.00
12/02/2007,22:57,1480.00,1480.00,1480.00,1480.00,203,0,203.00
12/02/2007,22:58,1480.00,1480.00,1480.00,1480.00,23,0,23.00
12/02/2007,22:59,1480.00,1480.00,1479.75,1480.00,34,1,35.00
12/02/2007,23:00,1480.00,1480.00,1479.75,1480.00,4,10,14.00
12/02/2007,23:03,1479.75,1479.75,1479.75,1479.75,0,2,2.00
12/02/2007,23:04,1479.75,1480.00,1479.75,1480.00,29,31,60.00
12/02/2007,23:05,1480.00,1480.00,1480.00,1480.00,7,0,7.00
12/02/2007,23:06,1480.00,1480.25,1480.00,1480.00,10,1,11.00
12/02/2007,23:07,1480.00,1480.25,1480.00,1480.25,2,10,12.00
12/02/2007,23:08,1480.25,1480.25,1480.00,1480.00,2,5,7.00
12/02/2007,23:09,1480.00,1480.25,1480.00,1480.00,1,7,8.00
12/02/2007,23:10,1479.75,1479.75,1479.75,1479.75,0,1,1.00
12/02/2007,23:11,1480.00,1480.00,1480.00,1480.00,1,0,1.00
12/02/2007,23:12,1480.00,1480.25,1480.00,1480.00,2,4,6.00
12/02/2007,23:13,1480.00,1480.00,1479.00,1479.25,23,286,309.00
12/02/2007,23:14,1479.25,1479.25,1479.25,1479.25,0,26,26.00
12/02/2007,23:15,1479.25,1479.25,1479.25,1479.25,0,2,2.00
12/02/2007,23:16,1479.50,1479.50,1479.00,1479.25,12,10,22.00
12/02/2007,23:17,1479.25,1479.25,1479.25,1479.25,4,0,4.00
12/02/2007,23:18,1479.00,1479.25,1479.00,1479.25,22,45,67.00
12/02/2007,23:19,1479.25,1479.25,1479.25,1479.25,2,0,2.00
12/02/2007,23:20,1479.25,1479.50,1479.00,1479.25,32,13,45.00
12/02/2007,23:21,1479.25,1479.25,1479.25,1479.25,1,0,1.00
12/02/2007,23:22,1479.50,1479.50,1479.25,1479.25,1,1,2.00
12/02/2007,23:23,1479.25,1479.75,1479.25,1479.75,5,2,7.00
12/02/2007,23:24,1479.50,1479.50,1479.50,1479.50,0,24,24.00
12/02/2007,23:25,1479.50,1479.50,1479.50,1479.50,0,8,8.00
12/02/2007,23:26,1479.50,1479.50,1479.50,1479.50,0,2,2.00
12/02/2007,23:27,1479.50,1479.50,1479.50,1479.50,0,1,1.00
12/02/2007,23:28,1479.50,1479.50,1479.50,1479.50,0,60,60.00
12/02/2007,23:29,1479.50,1479.75,1479.50,1479.75,6,20,26.00
12/02/2007,23:31,1479.50,1479.50,1479.25,1479.50,3,14,17.00
12/02/2007,23:32,1479.50,1479.50,1479.50,1479.50,29,0,29.00
12/02/2007,23:33,1479.50,1479.50,1479.25,1479.25,44,15,59.00
12/02/2007,23:34,1479.50,1479.50,1479.25,1479.25,2,3,5.00
12/02/2007,23:35,1479.25,1479.25,1479.00,1479.00,2,52,54.00
12/02/2007,23:36,1479.25,1479.25,1479.25,1479.25,29,0,29.00
12/02/2007,23:37,1479.25,1479.25,1479.25,1479.25,27,0,27.00
12/02/2007,23:38,1479.25,1479.50,1479.25,1479.50,40,0,40.00
12/02/2007,23:40,1479.50,1479.50,1479.50,1479.50,1,0,1.00
12/02/2007,23:41,1479.50,1479.50,1479.50,1479.50,15,0,15.00
12/02/2007,23:42,1479.25,1479.25,1479.25,1479.25,0,1,1.00
12/02/2007,23:43,1479.25,1479.25,1479.00,1479.00,1,85,86.00
12/02/2007,23:44,1479.00,1479.25,1479.00,1479.25,41,4,45.00
12/02/2007,23:45,1479.25,1479.25,1479.25,1479.25,50,0,50.00
12/02/2007,23:46,1479.25,1479.25,1479.25,1479.25,20,0,20.00
12/02/2007,23:47,1479.50,1479.50,1479.50,1479.50,2,0,2.00
12/02/2007,23:48,1479.25,1479.25,1479.25,1479.25,0,2,2.00
12/02/2007,23:49,1479.25,1479.25,1479.25,1479.25,0,3,3.00
12/02/2007,23:51,1479.50,1479.75,1479.50,1479.75,37,0,37.00
12/02/2007,23:52,1479.75,1479.75,1479.75,1479.75,18,0,18.00
12/02/2007,23:53,1480.00,1480.00,1480.00,1480.00,47,0,47.00
12/02/2007,23:54,1480.00,1480.00,1479.75,1479.75,5,1,6.00
12/02/2007,23:56,1479.75,1479.75,1479.75,1479.75,0,8,8.00
12/02/2007,23:58,1480.00,1480.00,1480.00,1480.00,5,0,5.00
12/02/2007,23:59,1480.00,1480.00,1480.00,1480.00,2,0,2.00
12/03/2007,00:01,1480.00,1480.00,1480.00,1480.00,78,0,78.00
12/03/2007,00:02,1480.25,1480.25,1480.00,1480.00,3,1,4.00
12/03/2007,00:03,1480.00,1480.25,1480.00,1480.25,2,1,3.00
12/03/2007,00:04,1480.25,1480.25,1480.00,1480.00,2,1,3.00
12/03/2007,00:05,1480.25,1480.25,1480.25,1480.25,16,0,16.00
12/03/2007,00:06,1480.25,1480.25,1480.25,1480.25,30,0,30.00
12/03/2007,00:07,1480.25,1480.25,1480.25,1480.25,31,0,31.00
12/03/2007,00:08,1480.25,1480.50,1480.25,1480.50,35,0,35.00
12/03/2007,00:09,1480.50,1480.75,1480.50,1480.75,11,0,11.00
12/03/2007,00:10,1480.75,1480.75,1480.50,1480.50,5,22,27.00
12/03/2007,00:11,1480.50,1480.50,1480.50,1480.50,0,15,15.00
12/03/2007,00:13,1480.75,1480.75,1480.75,1480.75,16,0,16.00
12/03/2007,00:14,1480.50,1480.50,1480.50,1480.50,0,1,1.00
12/03/2007,00:15,1480.50,1480.75,1480.50,1480.75,10,2,12.00
12/03/2007,00:16,1480.75,1480.75,1480.50,1480.50,3,8,11.00
12/03/2007,00:17,1480.50,1480.75,1480.50,1480.75,3,1,4.00
12/03/2007,00:18,1480.50,1480.50,1480.50,1480.50,0,56,56.00
12/03/2007,00:19,1480.25,1480.50,1480.25,1480.25,4,66,70.00
12/03/2007,00:20,1480.25,1480.50,1480.25,1480.50,1,1,2.00
12/03/2007,00:21,1480.50,1480.50,1480.50,1480.50,19,0,19.00
12/03/2007,00:22,1480.50,1480.50,1480.50,1480.50,1,0,1.00
12/03/2007,00:23,1480.50,1480.50,1480.50,1480.50,1,0,1.00
12/03/2007,00:24,1480.25,1480.50,1480.25,1480.50,1,1,2.00
12/03/2007,00:25,1480.50,1480.50,1480.50,1480.50,3,0,3.00
12/03/2007,00:27,1480.50,1480.50,1480.50,1480.50,5,0,5.00
12/03/2007,00:28,1480.50,1480.50,1480.50,1480.50,1,0,1.00
12/03/2007,00:29,1480.50,1480.75,1480.50,1480.75,16,0,16.00
12/03/2007,00:30,1480.75,1480.75,1480.75,1480.75,12,0,12.00
12/03/2007,00:31,1480.75,1480.75,1480.50,1480.75,5,1,6.00
12/03/2007,00:32,1480.75,1481.00,1480.75,1480.75,8,4,12.00
12/03/2007,00:34,1480.50,1480.75,1480.50,1480.50,3,8,11.00
12/03/2007,00:35,1480.50,1480.50,1480.25,1480.50,25,34,59.00
12/03/2007,00:36,1480.50,1480.50,1480.50,1480.50,5,0,5.00
12/03/2007,00:37,1480.50,1480.75,1480.25,1480.25,16,6,22.00
12/03/2007,00:38,1480.25,1480.25,1480.25,1480.25,0,1,1.00
12/03/2007,00:39,1480.25,1480.25,1480.25,1480.25,0,2,2.00
12/03/2007,00:40,1480.50,1480.50,1480.25,1480.25,1,18,19.00
12/03/2007,00:41,1480.25,1480.25,1480.25,1480.25,0,11,11.00
12/03/2007,00:43,1480.25,1480.25,1480.25,1480.25,0,20,20.00
12/03/2007,00:44,1480.00,1480.00,1480.00,1480.00,0,24,24.00
12/03/2007,00:45,1480.25,1480.25,1480.00,1480.00,16,4,20.00
12/03/2007,00:46,1480.25,1480.25,1480.00,1480.00,20,29,49.00
12/03/2007,00:47,1480.00,1480.00,1479.75,1479.75,0,55,55.00
12/03/2007,00:48,1479.75,1479.75,1479.75,1479.75,0,2,2.00
12/03/2007,00:49,1480.00,1480.00,1479.75,1480.00,2,1,3.00
12/03/2007,00:50,1479.75,1479.75,1479.75,1479.75,0,21,21.00
12/03/2007,00:51,1479.75,1479.75,1479.75,1479.75,0,2,2.00
12/03/2007,00:52,1480.00,1480.00,1480.00,1480.00,1,0,1.00
12/03/2007,00:53,1480.00,1480.00,1480.00,1480.00,17,0,17.00
12/03/2007,00:54,1479.75,1479.75,1479.75,1479.75,0,2,2.00
12/03/2007,00:55,1479.75,1479.75,1479.75,1479.75,0,34,34.00
12/03/2007,00:56,1479.75,1479.75,1479.75,1479.75,0,11,11.00
12/03/2007,00:58,1480.00,1480.00,1480.00,1480.00,30,0,30.00
12/03/2007,00:59,1480.00,1480.25,1480.00,1480.00,18,5,23.00
12/03/2007,01:00,1480.00,1480.25,1480.00,1480.25,11,7,18.00
12/03/2007,01:01,1480.25,1480.50,1480.00,1480.00,26,21,47.00
12/03/2007,01:02,1480.25,1480.25,1479.75,1479.75,18,58,76.00
12/03/2007,01:03,1479.75,1479.75,1479.50,1479.50,2,7,9.00
12/03/2007,01:04,1479.75,1479.75,1479.75,1479.75,5,0,5.00
12/03/2007,01:05,1480.00,1480.00,1479.75,1479.75,1,8,9.00
12/03/2007,01:06,1480.00,1480.25,1480.00,1480.25,233,0,233.00
12/03/2007,01:07,1480.00,1480.00,1480.00,1480.00,0,29,29.00
12/03/2007,01:08,1480.00,1480.00,1480.00,1480.00,0,15,15.00
12/03/2007,01:09,1480.25,1480.25,1480.00,1480.25,30,2,32.00
12/03/2007,01:10,1480.25,1480.25,1480.25,1480.25,9,0,9.00
12/03/2007,01:12,1480.25,1480.50,1480.25,1480.50,28,0,28.00
12/03/2007,01:13,1480.50,1480.50,1480.25,1480.25,1,2,3.00
12/03/2007,01:14,1480.50,1480.50,1480.50,1480.50,1,0,1.00
12/03/2007,01:15,1480.50,1480.50,1480.25,1480.25,4,13,17.00
12/03/2007,01:16,1480.25,1480.50,1480.00,1480.25,43,92,135.00
12/03/2007,01:17,1480.50,1480.50,1480.25,1480.50,22,23,45.00
12/03/2007,01:18,1480.25,1480.25,1480.00,1480.25,61,30,91.00
12/03/2007,01:19,1480.25,1480.25,1480.25,1480.25,18,0,18.00
12/03/2007,01:20,1480.25,1480.25,1480.25,1480.25,25,0,25.00
12/03/2007,01:21,1480.25,1480.25,1480.25,1480.25,7,0,7.00
12/03/2007,01:22,1480.00,1480.00,1480.00,1480.00,0,39,39.00
12/03/2007,01:23,1479.75,1480.00,1479.75,1480.00,4,37,41.00
12/03/2007,01:25,1480.00,1480.00,1480.00,1480.00,42,0,42.00
12/03/2007,01:26,1480.25,1480.25,1480.25,1480.25,6,0,6.00
12/03/2007,01:27,1480.25,1480.25,1480.25,1480.25,5,0,5.00
12/03/2007,01:28,1480.25,1480.25,1480.25,1480.25,17,0,17.00
12/03/2007,01:29,1480.25,1480.25,1480.00,1480.00,72,2,74.00
12/03/2007,01:30,1480.25,1480.25,1480.00,1480.00,1,10,11.00
12/03/2007,01:31,1480.25,1480.25,1479.75,1480.00,109,44,153.00
12/03/2007,01:32,1480.00,1480.00,1479.75,1479.75,18,1,19.00
12/03/2007,01:33,1480.00,1480.00,1479.50,1479.50,22,33,55.00
12/03/2007,01:34,1479.50,1479.50,1479.50,1479.50,0,2,2.00
12/03/2007,01:35,1479.75,1479.75,1479.50,1479.50,11,1,12.00
12/03/2007,01:36,1479.50,1479.50,1479.50,1479.50,0,112,112.00
12/03/2007,01:37,1479.75,1479.75,1479.50,1479.75,45,2,47.00
12/03/2007,01:38,1479.50,1479.50,1479.50,1479.50,0,1,1.00
12/03/2007,01:39,1479.75,1479.75,1479.75,1479.75,20,0,20.00
12/03/2007,01:40,1480.00,1480.00,1480.00,1480.00,103,0,103.00
12/03/2007,01:41,1480.25,1480.25,1480.00,1480.00,21,144,165.00
12/03/2007,01:42,1480.25,1481.00,1480.25,1481.00,136,0,136.00
12/03/2007,01:43,1481.00,1481.00,1480.50,1480.50,5,73,78.00
12/03/2007,01:44,1480.50,1480.75,1480.50,1480.75,18,6,24.00
12/03/2007,01:45,1480.50,1481.00,1480.50,1480.75,10,5,15.00
12/03/2007,01:46,1481.00,1481.50,1481.00,1481.25,128,25,153.00
12/03/2007,01:47,1481.25,1481.25,1480.75,1481.25,7,90,97.00
12/03/2007,01:48,1481.00,1481.00,1481.00,1481.00,0,39,39.00
12/03/2007,01:49,1481.00,1481.25,1480.50,1480.50,6,56,62.00
12/03/2007,01:50,1481.00,1481.00,1480.75,1480.75,27,15,42.00
12/03/2007,01:51,1480.75,1480.75,1480.75,1480.75,0,3,3.00
12/03/2007,01:52,1481.00,1481.00,1481.00,1481.00,1,0,1.00
12/03/2007,01:53,1481.00,1481.00,1480.75,1480.75,10,10,20.00
12/03/2007,01:54,1480.50,1480.75,1480.50,1480.75,4,1,5.00
12/03/2007,01:55,1481.00,1481.25,1481.00,1481.00,20,2,22.00
12/03/2007,01:56,1481.00,1481.00,1480.50,1480.75,1,20,21.00
12/03/2007,01:57,1480.75,1481.00,1480.50,1480.50,16,23,39.00
12/03/2007,01:58,1480.50,1480.50,1480.25,1480.25,0,24,24.00
12/03/2007,01:59,1480.50,1480.75,1480.00,1480.50,303,213,516.00
12/03/2007,02:00,1480.50,1480.50,1480.00,1480.25,3,35,38.00
12/03/2007,02:01,1480.25,1481.50,1480.25,1481.00,446,331,777.00
12/03/2007,02:02,1481.25,1481.50,1481.00,1481.00,22,49,71.00
12/03/2007,02:03,1481.25,1481.25,1480.75,1480.75,111,148,259.00
12/03/2007,02:04,1481.00,1481.00,1481.00,1481.00,83,0,83.00
12/03/2007,02:05,1481.00,1481.00,1480.25,1480.50,18,167,185.00
12/03/2007,02:06,1480.25,1480.50,1480.00,1480.25,137,94,231.00
12/03/2007,02:07,1480.00,1480.25,1480.00,1480.25,66,32,98.00
12/03/2007,02:08,1480.25,1480.25,1480.00,1480.25,16,56,72.00
12/03/2007,02:09,1480.25,1480.50,1480.25,1480.50,28,0,28.00
12/03/2007,02:10,1480.25,1480.25,1479.50,1479.50,21,233,254.00
12/03/2007,02:11,1479.75,1480.25,1479.75,1480.25,111,6,117.00
12/03/2007,02:12,1480.00,1480.50,1479.75,1480.50,18,111,129.00
12/03/2007,02:13,1480.50,1480.50,1480.00,1480.25,62,23,85.00
12/03/2007,02:14,1480.25,1480.75,1480.25,1480.75,200,15,215.00
12/03/2007,02:15,1480.75,1481.00,1480.75,1480.75,51,51,102.00
12/03/2007,02:16,1480.50,1481.25,1480.50,1481.00,164,117,281.00
12/03/2007,02:17,1481.00,1481.25,1480.75,1480.75,36,96,132.00
12/03/2007,02:18,1480.50,1481.25,1480.50,1481.00,89,18,107.00
12/03/2007,02:19,1481.00,1481.25,1481.00,1481.25,51,32,83.00
12/03/2007,02:20,1481.00,1481.50,1481.00,1481.00,54,10,64.00
12/03/2007,02:21,1481.25,1482.25,1481.25,1482.00,542,32,574.00
12/03/2007,02:22,1482.25,1482.25,1481.75,1481.75,151,144,295.00
12/03/2007,02:23,1482.00,1482.25,1481.50,1481.75,243,57,300.00
12/03/2007,02:24,1481.75,1482.00,1481.75,1482.00,211,59,270.00
12/03/2007,02:25,1481.75,1482.00,1481.50,1482.00,28,37,65.00
12/03/2007,02:26,1482.00,1482.00,1481.50,1481.75,52,70,122.00
12/03/2007,02:27,1481.75,1481.75,1481.50,1481.50,76,32,108.00
12/03/2007,02:28,1481.50,1481.75,1481.25,1481.75,94,47,141.00
12/03/2007,02:29,1482.00,1482.00,1481.75,1482.00,41,59,100.00
12/03/2007,02:30,1481.75,1482.00,1481.50,1482.00,131,75,206.00
12/03/2007,02:31,1481.75,1482.00,1481.25,1481.75,42,124,166.00
12/03/2007,02:32,1481.75,1482.50,1481.75,1482.25,372,205,577.00
12/03/2007,02:33,1482.00,1482.50,1482.00,1482.50,336,18,354.00
12/03/2007,02:34,1482.50,1483.00,1482.50,1482.75,328,106,434.00
12/03/2007,02:35,1482.75,1483.00,1482.75,1482.75,33,94,127.00
12/03/2007,02:36,1483.00,1483.50,1482.75,1483.50,288,124,412.00
12/03/2007,02:37,1483.50,1483.75,1483.00,1483.25,241,173,414.00
12/03/2007,02:38,1483.25,1483.50,1483.00,1483.25,54,102,156.00
12/03/2007,02:39,1483.25,1483.25,1483.25,1483.25,0,116,116.00
12/03/2007,02:40,1483.25,1483.75,1483.00,1483.25,213,145,358.00
12/03/2007,02:41,1483.50,1483.75,1483.25,1483.50,44,28,72.00
12/03/2007,02:42,1483.50,1483.50,1483.25,1483.25,0,105,105.00
12/03/2007,02:43,1483.25,1483.50,1483.25,1483.25,5,11,16.00
12/03/2007,02:44,1483.25,1483.50,1483.25,1483.25,3,46,49.00
12/03/2007,02:45,1483.50,1483.75,1483.50,1483.50,290,91,381.00
12/03/2007,02:46,1483.50,1483.50,1483.25,1483.25,0,18,18.00
12/03/2007,02:47,1483.50,1483.50,1483.25,1483.25,102,5,107.00
12/03/2007,02:48,1483.25,1483.25,1483.00,1483.00,1,165,166.00
12/03/2007,02:49,1483.00,1483.00,1482.75,1483.00,14,211,225.00
12/03/2007,02:50,1482.75,1483.00,1482.50,1482.50,28,111,139.00
12/03/2007,02:51,1482.50,1482.75,1482.50,1482.50,5,29,34.00
12/03/2007,02:52,1482.25,1482.25,1482.25,1482.25,0,175,175.00
12/03/2007,02:53,1482.25,1482.25,1482.00,1482.00,88,145,233.00
12/03/2007,02:54,1482.50,1482.75,1482.50,1482.50,28,132,160.00
12/03/2007,02:55,1482.50,1483.25,1482.50,1483.00,252,38,290.00
12/03/2007,02:56,1482.75,1483.00,1482.00,1482.00,2,411,413.00
12/03/2007,02:57,1481.75,1481.75,1481.25,1481.50,22,199,221.00
12/03/2007,02:58,1481.50,1481.75,1481.25,1481.75,108,255,363.00
12/03/2007,02:59,1481.50,1481.50,1480.75,1481.00,153,213,366.00
12/03/2007,03:00,1481.00,1481.25,1480.00,1480.25,121,464,585.00
12/03/2007,03:01,1480.50,1481.00,1480.50,1481.00,247,10,257.00
12/03/2007,03:02,1481.00,1481.25,1480.75,1481.00,333,90,423.00
12/03/2007,03:03,1480.75,1480.75,1480.75,1480.75,0,100,100.00
12/03/2007,03:04,1480.75,1481.25,1480.75,1481.00,56,8,64.00
12/03/2007,03:05,1481.25,1481.50,1481.25,1481.50,164,5,169.00
12/03/2007,03:06,1481.50,1481.75,1481.25,1481.75,34,74,108.00
12/03/2007,03:07,1481.75,1482.00,1481.75,1482.00,161,0,161.00
12/03/2007,03:08,1482.00,1482.50,1482.00,1482.00,73,31,104.00
12/03/2007,03:09,1481.75,1481.75,1481.25,1481.75,86,100,186.00
12/03/2007,03:10,1481.50,1481.50,1481.25,1481.25,3,80,83.00
12/03/2007,03:11,1481.50,1481.50,1480.75,1481.00,41,189,230.00
12/03/2007,03:12,1481.00,1481.25,1480.75,1481.00,142,40,182.00
12/03/2007,03:13,1481.00,1481.00,1480.50,1480.75,225,257,482.00
12/03/2007,03:14,1480.75,1481.00,1480.50,1480.50,7,53,60.00
12/03/2007,03:15,1480.75,1481.00,1480.75,1480.75,250,43,293.00
12/03/2007,03:16,1480.75,1481.00,1480.75,1481.00,29,115,144.00
12/03/2007,03:17,1480.75,1481.25,1480.75,1481.25,294,3,297.00
12/03/2007,03:18,1481.50,1481.50,1481.25,1481.25,23,156,179.00
12/03/2007,03:19,1481.25,1481.25,1481.25,1481.25,0,49,49.00
12/03/2007,03:20,1481.25,1481.50,1481.25,1481.50,21,24,45.00
12/03/2007,03:21,1481.25,1481.50,1481.25,1481.50,33,79,112.00
12/03/2007,03:22,1481.25,1481.25,1481.00,1481.00,0,169,169.00
12/03/2007,03:23,1481.00,1481.25,1480.50,1480.75,159,104,263.00
12/03/2007,03:24,1480.75,1480.75,1480.50,1480.50,5,67,72.00
12/03/2007,03:25,1480.50,1480.50,1479.75,1479.75,12,251,263.00
12/03/2007,03:26,1479.75,1480.00,1479.75,1480.00,169,5,174.00
12/03/2007,03:27,1480.25,1480.25,1480.25,1480.25,5,0,5.00
12/03/2007,03:28,1480.25,1480.50,1480.25,1480.50,16,0,16.00
12/03/2007,03:29,1480.50,1480.50,1480.25,1480.25,120,125,245.00
12/03/2007,03:30,1480.50,1480.50,1480.25,1480.50,7,6,13.00
12/03/2007,03:31,1480.25,1480.50,1480.25,1480.25,1,94,95.00
12/03/2007,03:32,1480.00,1480.00,1479.50,1479.50,219,306,525.00
12/03/2007,03:33,1479.50,1480.00,1479.50,1480.00,340,1,341.00
12/03/2007,03:34,1480.00,1480.00,1479.50,1480.00,296,112,408.00
12/03/2007,03:35,1480.00,1480.25,1480.00,1480.00,105,2,107.00
12/03/2007,03:36,1480.00,1480.00,1479.75,1479.75,0,66,66.00
12/03/2007,03:37,1479.75,1479.75,1479.00,1479.25,45,252,297.00
12/03/2007,03:38,1479.25,1479.50,1479.25,1479.50,99,1,100.00
12/03/2007,03:39,1479.50,1479.50,1479.25,1479.50,139,2,141.00
12/03/2007,03:40,1479.50,1479.75,1479.50,1479.75,52,0,52.00
12/03/2007,03:41,1479.75,1480.00,1479.75,1479.75,25,145,170.00
12/03/2007,03:42,1479.75,1480.00,1479.75,1480.00,6,41,47.00
12/03/2007,03:43,1479.75,1480.00,1479.75,1480.00,8,4,12.00
12/03/2007,03:44,1479.75,1479.75,1479.75,1479.75,0,54,54.00
12/03/2007,03:45,1479.75,1479.75,1479.25,1479.25,36,85,121.00
12/03/2007,03:46,1479.25,1479.25,1479.25,1479.25,0,130,130.00
12/03/2007,03:47,1479.50,1479.50,1479.25,1479.50,33,7,40.00
12/03/2007,03:48,1479.50,1479.75,1479.50,1479.75,72,2,74.00
12/03/2007,03:49,1479.75,1479.75,1479.25,1479.25,236,186,422.00
12/03/2007,03:50,1479.25,1479.50,1479.25,1479.50,1,84,85.00
12/03/2007,03:51,1479.25,1479.50,1479.00,1479.25,27,295,322.00
12/03/2007,03:52,1479.25,1479.75,1479.25,1479.75,163,16,179.00
12/03/2007,03:53,1479.75,1480.00,1479.75,1480.00,35,10,45.00
12/03/2007,03:54,1480.00,1480.50,1480.00,1480.50,183,8,191.00
12/03/2007,03:55,1480.50,1480.75,1480.50,1480.75,158,1,159.00
12/03/2007,03:56,1480.75,1481.25,1480.75,1481.25,64,12,76.00
12/03/2007,03:57,1481.25,1481.25,1480.75,1480.75,9,160,169.00
12/03/2007,03:58,1480.50,1481.25,1480.50,1481.25,191,10,201.00
12/03/2007,03:59,1481.25,1481.25,1480.50,1481.25,225,203,428.00
12/03/2007,04:00,1481.25,1481.50,1481.25,1481.25,129,35,164.00
12/03/2007,04:01,1481.25,1481.25,1481.25,1481.25,0,40,40.00
12/03/2007,04:02,1481.00,1481.25,1481.00,1481.25,14,17,31.00
12/03/2007,04:03,1481.00,1481.00,1480.75,1480.75,0,72,72.00
12/03/2007,04:04,1480.75,1481.25,1480.75,1481.25,288,1,289.00
12/03/2007,04:05,1481.25,1481.25,1481.00,1481.25,205,4,209.00
12/03/2007,04:06,1481.25,1481.25,1481.25,1481.25,56,0,56.00
12/03/2007,04:07,1481.25,1481.25,1481.00,1481.00,80,2,82.00
12/03/2007,04:08,1481.00,1481.00,1480.50,1481.00,74,144,218.00
12/03/2007,04:09,1481.00,1481.25,1480.75,1481.25,116,1,117.00
12/03/2007,04:10,1481.25,1482.00,1481.25,1481.75,441,12,453.00
12/03/2007,04:11,1481.75,1482.00,1481.50,1482.00,26,192,218.00
12/03/2007,04:12,1482.00,1482.50,1481.75,1482.00,283,52,335.00
12/03/2007,04:13,1482.00,1482.25,1482.00,1482.25,86,0,86.00
12/03/2007,04:14,1482.25,1482.25,1481.75,1482.00,149,65,214.00
12/03/2007,04:15,1482.00,1482.00,1481.25,1481.25,108,52,160.00
12/03/2007,04:16,1481.50,1481.75,1481.50,1481.50,79,1,80.00
12/03/2007,04:17,1481.75,1481.75,1481.50,1481.75,48,1,49.00
12/03/2007,04:18,1481.75,1481.75,1481.75,1481.75,30,0,30.00
12/03/2007,04:19,1481.75,1481.75,1481.50,1481.50,15,50,65.00
12/03/2007,04:20,1481.50,1481.50,1481.50,1481.50,0,53,53.00
12/03/2007,04:21,1481.50,1481.50,1481.50,1481.50,0,16,16.00
12/03/2007,04:22,1481.50,1481.75,1481.50,1481.50,1,171,172.00
12/03/2007,04:23,1481.75,1482.00,1481.75,1481.75,137,24,161.00
12/03/2007,04:24,1481.50,1481.75,1481.50,1481.75,2,1,3.00
12/03/2007,04:25,1481.50,1481.50,1481.50,1481.50,0,4,4.00
12/03/2007,04:26,1481.50,1481.50,1481.25,1481.25,35,152,187.00
12/03/2007,04:27,1481.25,1481.25,1481.00,1481.00,5,30,35.00
12/03/2007,04:28,1481.25,1481.25,1481.00,1481.00,2,122,124.00
12/03/2007,04:29,1481.25,1481.50,1481.25,1481.25,53,99,152.00
12/03/2007,04:30,1481.25,1481.50,1481.00,1481.25,239,168,407.00
12/03/2007,04:31,1481.25,1481.25,1480.75,1481.00,144,147,291.00
12/03/2007,04:32,1481.00,1481.00,1480.25,1480.50,61,245,306.00
12/03/2007,04:33,1480.75,1480.75,1480.50,1480.50,15,155,170.00
12/03/2007,04:34,1480.25,1480.75,1480.00,1480.75,409,155,564.00
12/03/2007,04:35,1480.75,1480.75,1480.75,1480.75,27,0,27.00
12/03/2007,04:36,1480.50,1480.50,1480.50,1480.50,0,94,94.00
12/03/2007,04:37,1480.75,1481.25,1480.75,1481.00,218,2,220.00
12/03/2007,04:38,1481.25,1481.50,1481.25,1481.25,90,3,93.00
12/03/2007,04:39,1481.25,1481.25,1481.25,1481.25,0,11,11.00
12/03/2007,04:40,1481.50,1481.50,1481.50,1481.50,78,0,78.00
12/03/2007,04:41,1481.50,1481.75,1481.50,1481.50,97,15,112.00
12/03/2007,04:42,1481.50,1481.75,1481.50,1481.75,3,42,45.00
12/03/2007,04:43,1481.75,1482.00,1481.75,1482.00,91,0,91.00
12/03/2007,04:44,1482.00,1482.00,1481.50,1481.75,4,37,41.00
12/03/2007,04:45,1481.75,1482.00,1481.75,1481.75,16,2,18.00
12/03/2007,04:46,1482.00,1482.00,1481.75,1482.00,109,1,110.00
12/03/2007,04:47,1482.00,1482.25,1482.00,1482.00,192,2,194.00
12/03/2007,04:48,1482.25,1482.25,1482.00,1482.00,8,21,29.00
12/03/2007,04:49,1482.00,1482.00,1482.00,1482.00,0,15,15.00
12/03/2007,04:50,1482.25,1482.25,1481.75,1481.75,124,537,661.00
12/03/2007,04:51,1481.75,1482.25,1481.75,1482.25,470,78,548.00
12/03/2007,04:52,1482.25,1482.25,1482.25,1482.25,12,0,12.00
12/03/2007,04:53,1482.50,1482.50,1482.25,1482.50,91,21,112.00
12/03/2007,04:54,1482.75,1483.25,1482.50,1483.25,185,12,197.00
12/03/2007,04:55,1483.25,1483.25,1483.00,1483.25,13,80,93.00
12/03/2007,04:56,1483.00,1483.25,1482.75,1482.75,46,140,186.00
12/03/2007,04:57,1483.00,1483.00,1482.75,1482.75,1,52,53.00
12/03/2007,04:58,1482.75,1483.00,1482.75,1482.75,1,16,17.00
12/03/2007,04:59,1482.75,1482.75,1482.50,1482.50,0,27,27.00
12/03/2007,05:00,1482.75,1482.75,1482.25,1482.25,11,141,152.00
12/03/2007,05:01,1482.50,1482.50,1482.25,1482.50,176,11,187.00
12/03/2007,05:02,1482.75,1482.75,1482.50,1482.50,1,2,3.00
12/03/2007,05:03,1482.75,1482.75,1482.50,1482.50,121,136,257.00
12/03/2007,05:04,1482.50,1482.50,1482.50,1482.50,0,40,40.00
12/03/2007,05:05,1482.50,1482.50,1482.25,1482.50,384,84,468.00
12/03/2007,05:06,1482.50,1482.75,1482.50,1482.75,126,2,128.00
12/03/2007,05:07,1482.75,1483.00,1482.75,1482.75,509,77,586.00
12/03/2007,05:08,1483.00,1483.00,1482.75,1483.00,16,101,117.00
12/03/2007,05:09,1482.75,1483.00,1482.50,1482.75,317,108,425.00
12/03/2007,05:10,1482.75,1482.75,1482.50,1482.50,100,178,278.00
12/03/2007,05:11,1482.50,1482.75,1482.25,1482.75,236,146,382.00
12/03/2007,05:12,1482.50,1483.00,1482.50,1483.00,156,7,163.00
12/03/2007,05:13,1483.00,1483.25,1483.00,1483.25,164,0,164.00
12/03/2007,05:14,1483.25,1483.25,1483.25,1483.25,118,0,118.00
12/03/2007,05:15,1483.25,1483.25,1483.00,1483.25,92,1,93.00
12/03/2007,05:16,1483.25,1483.75,1483.25,1483.50,321,117,438.00
12/03/2007,05:17,1483.75,1484.00,1483.75,1484.00,271,2,273.00
12/03/2007,05:18,1483.75,1484.00,1483.75,1484.00,123,15,138.00
12/03/2007,05:19,1483.75,1484.25,1483.75,1484.00,148,46,194.00
12/03/2007,05:20,1484.00,1484.25,1484.00,1484.25,91,9,100.00
12/03/2007,05:21,1484.00,1484.25,1483.75,1484.00,186,56,242.00
12/03/2007,05:22,1484.00,1484.75,1484.00,1484.75,727,82,809.00
12/03/2007,05:23,1484.75,1484.75,1484.25,1484.25,152,152,304.00
12/03/2007,05:24,1484.50,1484.75,1484.50,1484.50,244,54,298.00
12/03/2007,05:25,1484.50,1484.75,1484.50,1484.75,309,52,361.00
12/03/2007,05:26,1485.00,1485.50,1484.75,1485.25,521,214,735.00
12/03/2007,05:27,1485.25,1485.25,1484.75,1485.00,279,134,413.00
12/03/2007,05:28,1485.00,1485.25,1485.00,1485.25,91,0,91.00
12/03/2007,05:29,1485.00,1485.25,1485.00,1485.25,11,2,13.00
12/03/2007,05:30,1485.25,1485.25,1484.50,1484.50,281,382,663.00
12/03/2007,05:31,1484.50,1484.75,1484.25,1484.50,37,282,319.00
12/03/2007,05:32,1484.25,1484.50,1484.00,1484.25,13,174,187.00
12/03/2007,05:33,1484.25,1484.25,1484.25,1484.25,76,0,76.00
12/03/2007,05:34,1484.25,1484.50,1484.00,1484.00,59,6,65.00
12/03/2007,05:35,1484.50,1484.50,1484.25,1484.25,136,2,138.00
12/03/2007,05:36,1484.50,1484.50,1484.25,1484.50,12,2,14.00
12/03/2007,05:37,1484.25,1484.25,1484.25,1484.25,0,22,22.00
12/03/2007,05:38,1484.50,1484.75,1484.50,1484.75,60,0,60.00
12/03/2007,05:39,1484.50,1484.50,1484.50,1484.50,0,8,8.00
12/03/2007,05:40,1484.50,1484.50,1484.25,1484.25,0,196,196.00
12/03/2007,05:41,1484.25,1484.25,1483.75,1484.00,118,510,628.00
12/03/2007,05:42,1484.00,1484.25,1484.00,1484.25,200,0,200.00
12/03/2007,05:43,1484.25,1484.75,1484.25,1484.75,245,5,250.00
12/03/2007,05:44,1484.75,1484.75,1484.50,1484.50,35,14,49.00
12/03/2007,05:45,1484.75,1484.75,1484.50,1484.75,12,111,123.00
12/03/2007,05:46,1484.50,1484.50,1484.25,1484.50,2,7,9.00
12/03/2007,05:47,1484.50,1484.50,1484.00,1484.25,51,28,79.00
12/03/2007,05:48,1484.50,1484.50,1484.25,1484.25,49,2,51.00
12/03/2007,05:49,1484.25,1484.50,1484.25,1484.50,29,26,55.00
12/03/2007,05:50,1484.50,1484.50,1484.25,1484.25,9,7,16.00
12/03/2007,05:51,1484.25,1484.25,1484.25,1484.25,0,5,5.00
12/03/2007,05:52,1484.25,1484.25,1484.00,1484.25,8,56,64.00
12/03/2007,05:53,1484.25,1484.25,1484.00,1484.25,48,4,52.00
12/03/2007,05:54,1484.25,1484.50,1484.25,1484.50,8,0,8.00
12/03/2007,05:55,1484.50,1484.50,1484.25,1484.25,12,77,89.00
12/03/2007,05:56,1484.00,1484.00,1484.00,1484.00,0,65,65.00
12/03/2007,05:57,1483.75,1483.75,1483.50,1483.50,0,227,227.00
12/03/2007,05:58,1483.50,1483.75,1483.50,1483.50,3,186,189.00
12/03/2007,05:59,1483.50,1483.75,1483.25,1483.50,68,85,153.00
12/03/2007,06:00,1483.50,1483.50,1482.50,1482.75,64,367,431.00
12/03/2007,06:01,1483.00,1483.00,1482.50,1482.50,23,129,152.00
12/03/2007,06:02,1482.75,1482.75,1482.50,1482.50,42,67,109.00
12/03/2007,06:03,1482.75,1482.75,1482.50,1482.75,108,24,132.00
12/03/2007,06:04,1482.75,1483.00,1482.75,1482.75,191,50,241.00
12/03/2007,06:05,1482.75,1483.00,1482.50,1482.50,13,234,247.00
12/03/2007,06:06,1482.50,1482.75,1482.25,1482.50,41,127,168.00
12/03/2007,06:07,1482.50,1482.75,1482.25,1482.25,166,234,400.00
12/03/2007,06:08,1482.50,1483.00,1482.50,1482.75,89,41,130.00
12/03/2007,06:09,1483.00,1483.25,1482.75,1483.25,292,19,311.00
12/03/2007,06:10,1483.25,1483.50,1483.25,1483.50,83,92,175.00
12/03/2007,06:11,1483.50,1483.50,1483.25,1483.25,85,5,90.00
12/03/2007,06:12,1483.25,1484.00,1483.25,1484.00,499,8,507.00
12/03/2007,06:13,1484.00,1484.75,1484.00,1484.75,350,1,351.00
12/03/2007,06:14,1484.75,1485.75,1484.75,1485.50,566,115,681.00
12/03/2007,06:15,1485.50,1485.75,1485.25,1485.50,145,366,511.00
12/03/2007,06:16,1485.50,1485.50,1485.00,1485.00,21,137,158.00
12/03/2007,06:17,1485.00,1485.25,1484.75,1485.25,38,26,64.00
12/03/2007,06:18,1485.00,1485.50,1485.00,1485.25,97,114,211.00
12/03/2007,06:19,1485.25,1485.25,1484.75,1484.75,11,105,116.00
12/03/2007,06:20,1484.75,1485.25,1484.75,1485.25,89,26,115.00
12/03/2007,06:21,1485.25,1485.75,1485.00,1485.50,393,83,476.00
12/03/2007,06:22,1485.25,1485.50,1485.00,1485.00,5,115,120.00
12/03/2007,06:23,1485.00,1485.75,1485.00,1485.75,237,39,276.00
12/03/2007,06:24,1485.75,1485.75,1485.50,1485.50,20,114,134.00
12/03/2007,06:25,1485.25,1485.50,1485.25,1485.50,41,2,43.00
12/03/2007,06:26,1485.50,1485.50,1485.25,1485.50,52,32,84.00
12/03/2007,06:27,1485.25,1485.50,1485.25,1485.25,5,96,101.00
12/03/2007,06:28,1485.25,1485.50,1485.25,1485.25,70,72,142.00
12/03/2007,06:29,1485.25,1485.50,1485.25,1485.50,43,238,281.00
12/03/2007,06:30,1485.50,1485.50,1485.25,1485.25,61,214,275.00
12/03/2007,06:31,1485.50,1485.50,1485.25,1485.25,34,130,164.00
12/03/2007,06:32,1485.25,1485.25,1485.00,1485.00,0,79,79.00
12/03/2007,06:33,1485.25,1485.25,1485.00,1485.00,15,110,125.00
12/03/2007,06:34,1485.00,1485.00,1484.25,1484.50,69,292,361.00
12/03/2007,06:35,1484.50,1485.25,1484.50,1485.25,378,7,385.00
12/03/2007,06:36,1485.25,1485.25,1485.00,1485.25,150,4,154.00
12/03/2007,06:37,1485.25,1485.50,1485.00,1485.25,105,142,247.00
12/03/2007,06:38,1485.25,1485.25,1484.50,1485.00,156,298,454.00
12/03/2007,06:39,1484.75,1484.75,1484.75,1484.75,0,97,97.00
12/03/2007,06:40,1484.75,1485.00,1484.75,1484.75,1,162,163.00
12/03/2007,06:41,1484.75,1484.75,1483.50,1483.50,60,720,780.00
12/03/2007,06:42,1483.25,1483.50,1483.25,1483.50,149,331,480.00
12/03/2007,06:43,1483.50,1483.75,1483.50,1483.75,76,0,76.00
12/03/2007,06:44,1483.75,1483.75,1483.50,1483.50,115,74,189.00
12/03/2007,06:45,1483.50,1483.50,1483.25,1483.50,2,128,130.00
12/03/2007,06:46,1483.50,1483.50,1483.25,1483.50,43,146,189.00
12/03/2007,06:47,1483.25,1484.75,1483.25,1484.75,550,167,717.00
12/03/2007,06:48,1484.50,1484.75,1484.25,1484.50,200,34,234.00
12/03/2007,06:49,1484.50,1484.75,1484.25,1484.25,10,374,384.00
12/03/2007,06:50,1484.50,1484.50,1484.25,1484.50,9,2,11.00
12/03/2007,06:51,1484.50,1484.50,1484.25,1484.25,11,166,177.00
12/03/2007,06:52,1484.25,1484.50,1484.00,1484.25,168,64,232.00
12/03/2007,06:53,1484.50,1484.50,1484.25,1484.50,89,53,142.00
12/03/2007,06:54,1484.50,1484.50,1484.25,1484.25,4,4,8.00
12/03/2007,06:55,1484.50,1485.00,1484.50,1484.75,88,9,97.00
12/03/2007,06:56,1484.75,1485.00,1484.75,1484.75,48,217,265.00
12/03/2007,06:57,1484.50,1484.75,1484.50,1484.75,117,18,135.00
12/03/2007,06:58,1484.75,1484.75,1484.50,1484.50,2,203,205.00
12/03/2007,06:59,1484.50,1484.75,1484.25,1484.75,409,143,552.00
12/03/2007,07:00,1484.75,1485.00,1484.75,1484.75,51,101,152.00
12/03/2007,07:01,1484.75,1485.50,1484.50,1485.00,434,279,713.00
12/03/2007,07:02,1485.25,1485.25,1484.50,1484.75,93,208,301.00
12/03/2007,07:03,1484.75,1485.25,1484.75,1485.00,407,207,614.00
12/03/2007,07:04,1485.00,1485.25,1485.00,1485.25,122,165,287.00
12/03/2007,07:05,1485.00,1486.00,1485.00,1486.00,961,86,1047.00
12/03/2007,07:06,1486.00,1486.25,1485.75,1486.00,512,415,927.00
12/03/2007,07:07,1486.00,1486.25,1485.75,1486.00,17,257,274.00
12/03/2007,07:08,1485.75,1486.25,1485.75,1486.25,525,28,553.00
12/03/2007,07:09,1486.25,1486.25,1485.75,1486.00,101,243,344.00
12/03/2007,07:10,1486.00,1486.25,1486.00,1486.00,19,20,39.00
12/03/2007,07:11,1486.00,1486.00,1485.50,1485.50,36,392,428.00
12/03/2007,07:12,1485.75,1485.75,1485.50,1485.50,8,134,142.00
12/03/2007,07:13,1485.50,1485.75,1485.25,1485.25,6,114,120.00
12/03/2007,07:14,1485.00,1485.25,1485.00,1485.00,118,190,308.00
12/03/2007,07:15,1485.00,1485.50,1485.00,1485.00,125,51,176.00
12/03/2007,07:16,1485.00,1485.00,1484.75,1484.75,4,199,203.00
12/03/2007,07:17,1484.75,1485.25,1484.50,1485.00,274,206,480.00
12/03/2007,07:18,1485.25,1485.50,1485.00,1485.25,72,30,102.00
12/03/2007,07:19,1485.00,1485.25,1484.75,1485.00,134,219,353.00
12/03/2007,07:20,1485.00,1485.00,1485.00,1485.00,109,0,109.00
12/03/2007,07:21,1485.00,1485.25,1485.00,1485.00,213,3,216.00
12/03/2007,07:22,1485.00,1485.25,1484.75,1485.00,302,42,344.00
12/03/2007,07:23,1485.00,1485.00,1484.75,1485.00,16,11,27.00
12/03/2007,07:24,1485.00,1485.00,1485.00,1485.00,12,0,12.00
12/03/2007,07:25,1485.00,1485.00,1484.75,1484.75,14,27,41.00
12/03/2007,07:26,1485.00,1485.00,1484.75,1484.75,1,97,98.00
12/03/2007,07:27,1485.00,1485.25,1484.75,1485.00,273,52,325.00
12/03/2007,07:28,1485.00,1485.00,1485.00,1485.00,41,0,41.00
12/03/2007,07:29,1485.00,1485.00,1484.75,1485.00,16,195,211.00
12/03/2007,07:30,1484.75,1484.75,1484.50,1484.50,2,222,224.00
12/03/2007,07:31,1484.75,1485.50,1484.50,1485.50,304,39,343.00
12/03/2007,07:32,1485.25,1485.25,1484.75,1484.75,58,337,395.00
12/03/2007,07:33,1485.00,1485.25,1484.50,1484.75,63,255,318.00
12/03/2007,07:34,1484.75,1485.00,1484.50,1485.00,128,45,173.00
12/03/2007,07:35,1484.75,1484.75,1483.75,1483.75,42,961,1003.00
12/03/2007,07:36,1484.00,1484.00,1483.50,1483.75,350,383,733.00
12/03/2007,07:37,1484.00,1484.25,1483.50,1484.25,298,154,452.00
12/03/2007,07:38,1484.00,1484.00,1483.50,1484.00,230,208,438.00
12/03/2007,07:39,1484.00,1484.50,1483.25,1483.25,512,270,782.00
12/03/2007,07:40,1483.50,1483.50,1483.00,1483.00,153,476,629.00
12/03/2007,07:41,1483.00,1483.50,1483.00,1483.50,527,236,763.00
12/03/2007,07:42,1483.50,1483.75,1483.25,1483.75,174,115,289.00
12/03/2007,07:43,1483.75,1483.75,1483.50,1483.75,144,7,151.00
12/03/2007,07:44,1483.75,1484.50,1483.75,1484.25,264,52,316.00
12/03/2007,07:45,1484.25,1484.50,1484.25,1484.50,446,85,531.00
12/03/2007,07:46,1484.50,1484.50,1484.25,1484.25,44,10,54.00
12/03/2007,07:47,1484.25,1484.50,1484.00,1484.00,1,85,86.00
12/03/2007,07:48,1484.00,1484.50,1483.50,1484.00,196,313,509.00
12/03/2007,07:49,1484.25,1484.25,1483.75,1483.75,5,49,54.00
12/03/2007,07:50,1483.75,1484.00,1483.75,1484.00,238,5,243.00
12/03/2007,07:51,1484.00,1484.25,1483.75,1484.00,72,104,176.00
12/03/2007,07:52,1484.00,1484.25,1484.00,1484.25,50,249,299.00
12/03/2007,07:53,1484.25,1484.25,1483.50,1484.00,215,608,823.00
12/03/2007,07:54,1483.75,1484.00,1483.50,1483.50,29,163,192.00
12/03/2007,07:55,1483.75,1483.75,1483.50,1483.50,37,1,38.00
12/03/2007,07:56,1483.75,1484.00,1483.75,1484.00,218,0,218.00
12/03/2007,07:57,1483.75,1484.00,1483.75,1483.75,276,348,624.00
12/03/2007,07:58,1484.00,1484.00,1483.75,1483.75,18,25,43.00
12/03/2007,07:59,1483.75,1484.50,1483.75,1484.25,317,327,644.00
12/03/2007,08:00,1484.50,1484.50,1483.75,1484.00,501,300,801.00
12/03/2007,08:01,1484.00,1484.25,1484.00,1484.00,129,82,211.00
12/03/2007,08:02,1484.00,1484.75,1484.00,1484.75,113,15,128.00
12/03/2007,08:03,1484.75,1484.75,1484.50,1484.75,130,253,383.00
12/03/2007,08:04,1484.75,1484.75,1484.25,1484.50,4,107,111.00
12/03/2007,08:05,1484.25,1484.50,1483.75,1484.00,126,520,646.00
12/03/2007,08:06,1484.00,1484.25,1483.75,1484.00,277,70,347.00
12/03/2007,08:07,1484.00,1484.00,1482.75,1482.75,160,814,974.00
12/03/2007,08:08,1482.75,1483.00,1482.75,1483.00,235,58,293.00
12/03/2007,08:09,1483.00,1483.25,1482.75,1483.25,143,421,564.00
12/03/2007,08:10,1483.00,1483.00,1482.75,1483.00,15,49,64.00
12/03/2007,08:11,1483.00,1483.00,1482.75,1482.75,30,127,157.00
12/03/2007,08:12,1482.50,1482.50,1481.75,1482.00,277,1147,1424.00
12/03/2007,08:13,1482.00,1482.00,1481.25,1481.25,142,1424,1566.00
12/03/2007,08:14,1481.25,1481.50,1481.00,1481.25,291,968,1259.00
12/03/2007,08:15,1481.25,1481.75,1481.00,1481.50,233,183,416.00
12/03/2007,08:16,1481.25,1481.75,1481.25,1481.50,366,116,482.00
12/03/2007,08:17,1481.50,1481.50,1480.75,1480.75,31,559,590.00
12/03/2007,08:18,1480.75,1481.50,1480.75,1481.25,283,282,565.00
12/03/2007,08:19,1481.25,1481.75,1481.25,1481.25,187,183,370.00
12/03/2007,08:20,1481.25,1481.50,1481.25,1481.25,62,82,144.00
12/03/2007,08:21,1481.25,1481.75,1481.25,1481.50,182,203,385.00
12/03/2007,08:22,1481.25,1481.50,1481.00,1481.25,168,85,253.00
12/03/2007,08:23,1481.25,1481.50,1481.25,1481.25,39,153,192.00
12/03/2007,08:24,1481.25,1481.50,1481.00,1481.25,41,45,86.00
12/03/2007,08:25,1481.25,1481.25,1480.75,1480.75,59,204,263.00
12/03/2007,08:26,1480.75,1481.25,1480.50,1481.25,282,303,585.00
12/03/2007,08:27,1481.00,1481.25,1480.75,1481.00,232,303,535.00
12/03/2007,08:28,1481.25,1481.25,1480.75,1481.00,121,131,252.00
12/03/2007,08:29,1481.25,1481.25,1480.75,1480.75,115,283,398.00
12/03/2007,08:30,1480.75,1481.50,1479.50,1481.50,4504,3939,8443.00
12/03/2007,08:31,1481.50,1482.50,1480.75,1481.75,9569,9307,18876.00
12/03/2007,08:32,1482.00,1482.00,1480.00,1480.25,3222,6644,9866.00
12/03/2007,08:33,1480.50,1480.75,1479.75,1480.00,1817,3288,5105.00
12/03/2007,08:34,1479.75,1480.00,1478.50,1479.00,2782,5972,8754.00
12/03/2007,08:35,1479.00,1479.75,1477.50,1479.75,4511,6049,10560.00
12/03/2007,08:36,1479.50,1480.25,1479.00,1479.00,2489,2756,5245.00
12/03/2007,08:37,1479.25,1479.75,1477.75,1479.25,3266,3726,6992.00
12/03/2007,08:38,1479.50,1479.75,1478.00,1478.50,1565,2299,3864.00
12/03/2007,08:39,1478.25,1478.25,1476.75,1477.00,4063,6298,10361.00
12/03/2007,08:40,1477.25,1477.25,1476.50,1477.00,3209,3045,6254.00
12/03/2007,08:41,1477.00,1477.75,1476.75,1477.00,3450,2428,5878.00
12/03/2007,08:42,1477.00,1477.50,1476.00,1476.00,2183,4720,6903.00
12/03/2007,08:43,1475.75,1476.50,1475.25,1476.50,3950,5036,8986.00
12/03/2007,08:44,1476.50,1477.75,1476.25,1476.50,5032,3764,8796.00
12/03/2007,08:45,1476.50,1478.00,1476.25,1477.50,3803,1807,5610.00
12/03/2007,08:46,1477.50,1479.25,1477.50,1478.50,5222,2322,7544.00
12/03/2007,08:47,1478.75,1479.25,1478.00,1479.00,3052,3142,6194.00
12/03/2007,08:48,1479.00,1479.50,1478.75,1479.00,1578,1575,3153.00
12/03/2007,08:49,1479.25,1479.50,1478.50,1479.00,2513,1752,4265.00
12/03/2007,08:50,1479.00,1479.25,1478.50,1479.00,2184,1828,4012.00
12/03/2007,08:51,1478.75,1479.50,1478.75,1479.25,1529,838,2367.00
12/03/2007,08:52,1479.25,1479.75,1478.50,1478.75,2075,1684,3759.00
12/03/2007,08:53,1478.75,1478.75,1478.25,1478.50,755,735,1490.00
12/03/2007,08:54,1478.75,1479.25,1478.00,1478.75,1423,1475,2898.00
12/03/2007,08:55,1478.75,1479.25,1478.75,1479.00,818,364,1182.00
12/03/2007,08:56,1479.25,1479.25,1478.50,1479.00,1893,1465,3358.00
12/03/2007,08:57,1479.00,1479.50,1478.50,1479.00,522,433,955.00
12/03/2007,08:58,1479.00,1479.00,1478.25,1478.50,313,688,1001.00
12/03/2007,08:59,1478.25,1478.50,1478.00,1478.25,611,540,1151.00
12/03/2007,09:00,1478.25,1478.25,1477.50,1477.75,728,1352,2080.00
12/03/2007,09:01,1477.75,1478.50,1476.50,1477.00,3619,4763,8382.00
12/03/2007,09:02,1477.00,1479.00,1476.75,1479.00,2662,1952,4614.00
12/03/2007,09:03,1479.00,1480.50,1478.75,1479.25,5805,3745,9550.00
12/03/2007,09:04,1479.25,1479.50,1476.50,1476.75,2644,5998,8642.00
12/03/2007,09:05,1476.50,1477.00,1475.00,1475.75,4762,5334,10096.00
12/03/2007,09:06,1475.75,1476.25,1474.50,1474.75,3289,7707,10996.00
12/03/2007,09:07,1474.75,1475.75,1474.75,1475.25,3335,3018,6353.00
12/03/2007,09:08,1475.25,1475.75,1475.25,1475.25,1660,1588,3248.00
12/03/2007,09:09,1475.25,1476.75,1475.25,1476.00,4121,1870,5991.00
12/03/2007,09:10,1476.00,1476.00,1473.50,1473.75,2638,8599,11237.00
12/03/2007,09:11,1473.50,1474.25,1473.25,1474.25,4350,4567,8917.00
12/03/2007,09:12,1474.25,1474.75,1473.75,1474.75,2128,1248,3376.00
12/03/2007,09:13,1474.75,1475.75,1474.50,1475.50,3839,2415,6254.00
12/03/2007,09:14,1475.75,1476.25,1475.25,1476.00,1722,680,2402.00
12/03/2007,09:15,1476.00,1476.25,1475.25,1475.75,1549,2565,4114.00
12/03/2007,09:16,1475.75,1476.00,1475.25,1476.00,1445,1129,2574.00
12/03/2007,09:17,1476.00,1477.25,1476.00,1476.50,4140,2033,6173.00
12/03/2007,09:18,1476.50,1477.00,1476.25,1476.50,1428,1365,2793.00
12/03/2007,09:19,1476.50,1477.00,1476.00,1476.75,1717,564,2281.00
12/03/2007,09:20,1476.75,1477.00,1475.75,1476.00,1434,2372,3806.00
12/03/2007,09:21,1476.00,1476.75,1475.75,1476.50,2465,2401,4866.00
12/03/2007,09:22,1476.75,1476.75,1475.50,1476.25,1494,1292,2786.00
12/03/2007,09:23,1476.00,1476.25,1475.50,1476.00,1292,1914,3206.00
12/03/2007,09:24,1476.00,1477.25,1475.75,1477.25,3133,1070,4203.00
12/03/2007,09:25,1477.25,1477.75,1476.75,1477.75,2691,1232,3923.00
12/03/2007,09:26,1477.75,1478.00,1476.75,1476.75,1583,2944,4527.00
12/03/2007,09:27,1477.00,1477.00,1476.00,1476.00,822,1736,2558.00
12/03/2007,09:28,1476.25,1476.75,1475.25,1476.50,2357,2231,4588.00
12/03/2007,09:29,1476.50,1477.50,1476.50,1476.75,2041,2643,4684.00
12/03/2007,09:30,1476.75,1476.75,1475.00,1475.50,1653,2963,4616.00
12/03/2007,09:31,1475.50,1478.00,1475.25,1477.25,5346,3258,8604.00
12/03/2007,09:32,1477.50,1478.50,1477.00,1478.50,4500,1257,5757.00
12/03/2007,09:33,1478.50,1478.75,1477.75,1478.25,3789,2050,5839.00
12/03/2007,09:34,1478.50,1479.25,1478.00,1479.25,3895,2213,6108.00
12/03/2007,09:35,1479.00,1480.00,1479.00,1480.00,3675,1997,5672.00
12/03/2007,09:36,1479.75,1480.50,1479.50,1480.00,4512,4330,8842.00
12/03/2007,09:37,1480.00,1481.00,1479.75,1480.00,6555,2646,9201.00
12/03/2007,09:38,1480.00,1480.25,1479.25,1479.50,1957,3770,5727.00
12/03/2007,09:39,1479.50,1480.25,1479.50,1479.75,2341,1942,4283.00
12/03/2007,09:40,1479.50,1480.00,1479.00,1479.25,1606,2288,3894.00
12/03/2007,09:41,1479.25,1479.75,1479.00,1479.50,2895,2117,5012.00
12/03/2007,09:42,1479.50,1481.00,1479.50,1480.75,4263,1837,6100.00
12/03/2007,09:43,1480.75,1481.00,1479.75,1480.00,966,2251,3217.00
12/03/2007,09:44,1480.00,1480.75,1479.50,1479.50,2094,3487,5581.00
12/03/2007,09:45,1479.75,1480.25,1478.75,1480.00,2731,2747,5478.00
12/03/2007,09:46,1480.25,1481.00,1479.75,1480.25,3662,1926,5588.00
12/03/2007,09:47,1480.50,1480.50,1480.00,1480.25,459,768,1227.00
12/03/2007,09:48,1480.50,1480.75,1479.50,1479.75,1280,2204,3484.00
12/03/2007,09:49,1479.75,1479.75,1478.00,1478.75,1540,5453,6993.00
12/03/2007,09:50,1478.75,1479.25,1478.50,1478.50,1111,2873,3984.00
12/03/2007,09:51,1478.75,1479.00,1477.75,1478.75,1272,2497,3769.00
12/03/2007,09:52,1478.75,1479.00,1478.00,1478.00,1035,2439,3474.00
12/03/2007,09:53,1478.00,1478.75,1477.75,1478.50,1247,843,2090.00
12/03/2007,09:54,1478.50,1479.25,1478.50,1479.00,1069,486,1555.00
12/03/2007,09:55,1478.75,1479.25,1477.75,1478.00,349,1177,1526.00
12/03/2007,09:56,1478.00,1478.25,1477.75,1478.25,301,654,955.00
12/03/2007,09:57,1478.00,1481.75,1478.00,1481.25,7982,3517,11499.00
12/03/2007,09:58,1481.25,1481.25,1479.75,1480.75,2444,3442,5886.00
12/03/2007,09:59,1480.50,1481.00,1479.25,1479.50,3144,3045,6189.00
12/03/2007,10:00,1479.25,1480.25,1479.25,1479.75,1996,777,2773.00
12/03/2007,10:01,1479.75,1480.50,1479.75,1480.00,1485,866,2351.00
12/03/2007,10:02,1479.75,1480.50,1479.75,1480.00,942,1078,2020.00
12/03/2007,10:03,1479.75,1480.00,1478.75,1478.75,384,3282,3666.00
12/03/2007,10:04,1478.75,1479.75,1478.50,1479.50,1647,878,2525.00
12/03/2007,10:05,1479.25,1479.50,1479.25,1479.25,116,206,322.00
12/03/2007,10:06,1479.50,1480.75,1479.25,1480.25,2691,658,3349.00
12/03/2007,10:07,1480.25,1480.50,1478.75,1479.25,1168,2241,3409.00
12/03/2007,10:08,1479.25,1479.25,1478.25,1478.75,533,1573,2106.00
12/03/2007,10:09,1478.75,1479.25,1478.25,1478.75,1750,1071,2821.00
12/03/2007,10:10,1479.00,1480.00,1478.50,1480.00,1737,987,2724.00
12/03/2007,10:11,1480.00,1480.00,1478.50,1479.00,631,1452,2083.00
12/03/2007,10:12,1479.00,1479.00,1478.00,1478.00,450,1987,2437.00
12/03/2007,10:13,1478.00,1478.75,1477.50,1477.50,1681,2771,4452.00
12/03/2007,10:14,1477.75,1478.25,1477.50,1477.75,1378,1521,2899.00
12/03/2007,10:15,1477.75,1477.75,1477.25,1477.50,409,706,1115.00
12/03/2007,10:16,1477.25,1477.75,1476.50,1476.50,1162,3942,5104.00
12/03/2007,10:17,1476.50,1476.75,1476.00,1476.50,892,2764,3656.00
12/03/2007,10:18,1476.25,1476.75,1476.00,1476.50,801,1445,2246.00
12/03/2007,10:19,1476.50,1477.00,1476.50,1477.00,1135,591,1726.00
12/03/2007,10:20,1477.25,1477.25,1476.75,1477.00,435,825,1260.00
12/03/2007,10:21,1477.00,1477.25,1476.25,1477.25,1047,1151,2198.00
12/03/2007,10:22,1477.25,1477.25,1476.50,1477.00,640,1008,1648.00
12/03/2007,10:23,1477.00,1477.00,1476.25,1476.75,391,709,1100.00
12/03/2007,10:24,1476.50,1477.25,1476.25,1476.75,394,925,1319.00
12/03/2007,10:25,1477.00,1479.00,1477.00,1478.75,5495,1630,7125.00
12/03/2007,10:26,1479.00,1479.00,1478.25,1478.25,1123,1994,3117.00
12/03/2007,10:27,1478.50,1479.25,1478.00,1479.25,1454,475,1929.00
12/03/2007,10:28,1479.00,1479.75,1478.75,1479.25,3051,2763,5814.00
12/03/2007,10:29,1479.25,1479.75,1478.75,1479.50,847,784,1631.00
12/03/2007,10:30,1479.25,1480.00,1479.00,1480.00,1765,582,2347.00
12/03/2007,10:31,1479.75,1480.00,1479.00,1479.25,734,1192,1926.00
12/03/2007,10:32,1479.00,1479.75,1478.75,1479.00,1457,1799,3256.00
12/03/2007,10:33,1479.00,1479.75,1479.00,1479.25,1693,778,2471.00
12/03/2007,10:34,1479.25,1479.50,1478.75,1479.00,741,975,1716.00
12/03/2007,10:35,1479.00,1479.00,1478.50,1479.00,1473,1145,2618.00
12/03/2007,10:36,1478.75,1480.25,1478.75,1480.25,3810,1071,4881.00
12/03/2007,10:37,1480.25,1480.25,1479.50,1480.00,923,932,1855.00
12/03/2007,10:38,1480.00,1481.00,1479.75,1480.75,2962,949,3911.00
12/03/2007,10:39,1480.75,1481.50,1480.25,1480.75,2874,3131,6005.00
12/03/2007,10:40,1480.75,1481.00,1480.50,1480.50,1025,412,1437.00
12/03/2007,10:41,1480.50,1480.75,1479.75,1480.25,1022,1805,2827.00
12/03/2007,10:42,1480.25,1480.50,1479.75,1479.75,81,1176,1257.00
12/03/2007,10:43,1480.00,1480.25,1479.50,1480.00,700,969,1669.00
12/03/2007,10:44,1480.25,1480.25,1479.50,1479.75,319,560,879.00
12/03/2007,10:45,1479.75,1480.00,1479.50,1479.75,696,665,1361.00
12/03/2007,10:46,1479.75,1480.00,1479.50,1479.75,92,499,591.00
12/03/2007,10:47,1480.00,1480.50,1479.50,1480.25,1053,419,1472.00
12/03/2007,10:48,1480.25,1481.00,1479.75,1480.50,1189,927,2116.00
12/03/2007,10:49,1480.50,1481.25,1480.25,1481.25,1290,1187,2477.00
12/03/2007,10:50,1481.00,1482.25,1481.00,1481.50,4900,2521,7421.00
12/03/2007,10:51,1481.75,1481.75,1480.75,1481.25,1119,1827,2946.00
12/03/2007,10:52,1481.25,1481.50,1481.00,1481.25,1275,805,2080.00
12/03/2007,10:53,1481.25,1481.50,1481.00,1481.25,304,229,533.00
12/03/2007,10:54,1481.25,1481.25,1481.00,1481.25,17,815,832.00
12/03/2007,10:55,1481.25,1481.25,1480.50,1480.50,1016,1793,2809.00
12/03/2007,10:56,1480.25,1480.50,1479.75,1479.75,151,2656,2807.00
12/03/2007,10:57,1479.75,1480.00,1479.25,1479.50,1359,1285,2644.00
12/03/2007,10:58,1479.75,1480.25,1479.50,1480.00,578,104,682.00
12/03/2007,10:59,1480.25,1480.50,1480.00,1480.25,525,215,740.00
12/03/2007,11:00,1480.25,1480.25,1479.75,1480.00,182,858,1040.00
12/03/2007,11:01,1480.00,1480.00,1479.50,1480.00,323,466,789.00
12/03/2007,11:02,1479.75,1480.00,1479.25,1479.75,807,1696,2503.00
12/03/2007,11:03,1479.75,1480.00,1479.00,1479.00,674,2007,2681.00
12/03/2007,11:04,1479.25,1479.25,1478.75,1478.75,458,1966,2424.00
12/03/2007,11:05,1478.75,1479.25,1478.50,1478.75,1190,1287,2477.00
12/03/2007,11:06,1478.50,1479.25,1478.25,1478.75,1329,1612,2941.00
12/03/2007,11:07,1478.75,1480.25,1478.75,1479.50,1393,534,1927.00
12/03/2007,11:08,1479.75,1480.25,1479.50,1480.00,736,321,1057.00
12/03/2007,11:09,1479.75,1480.00,1479.50,1479.50,187,932,1119.00
12/03/2007,11:10,1479.50,1480.00,1479.25,1480.00,611,270,881.00
12/03/2007,11:11,1480.00,1480.75,1479.75,1480.75,1114,252,1366.00
12/03/2007,11:12,1480.75,1481.25,1480.50,1480.75,1023,1659,2682.00
12/03/2007,11:13,1480.75,1481.25,1480.50,1481.00,588,257,845.00
12/03/2007,11:14,1481.00,1481.25,1480.75,1481.25,414,175,589.00
12/03/2007,11:15,1481.00,1481.75,1481.00,1481.50,2026,745,2771.00
12/03/2007,11:16,1481.50,1481.75,1480.75,1480.75,610,1323,1933.00
12/03/2007,11:17,1480.75,1480.75,1480.00,1480.75,745,773,1518.00
12/03/2007,11:18,1480.50,1481.50,1480.50,1481.25,1595,713,2308.00
12/03/2007,11:19,1481.25,1481.50,1481.00,1481.25,1305,547,1852.00
12/03/2007,11:20,1481.25,1481.75,1481.25,1481.25,594,272,866.00
12/03/2007,11:21,1481.25,1481.50,1481.00,1481.50,588,136,724.00
12/03/2007,11:22,1481.75,1481.75,1480.50,1481.00,1249,1541,2790.00
12/03/2007,11:23,1481.00,1481.25,1480.50,1480.75,237,438,675.00
12/03/2007,11:24,1480.75,1481.00,1480.25,1480.50,298,449,747.00
12/03/2007,11:25,1480.50,1480.75,1480.25,1480.50,355,326,681.00
12/03/2007,11:26,1480.75,1481.00,1480.50,1481.00,243,148,391.00
12/03/2007,11:27,1480.75,1481.75,1480.75,1481.50,1345,480,1825.00
12/03/2007,11:28,1481.50,1482.00,1481.50,1481.75,699,922,1621.00
12/03/2007,11:29,1481.75,1482.50,1481.50,1481.75,3159,1413,4572.00
12/03/2007,11:30,1481.75,1482.50,1481.50,1482.50,1414,250,1664.00
12/03/2007,11:31,1482.25,1483.00,1482.25,1482.25,3039,1131,4170.00
12/03/2007,11:32,1482.25,1483.00,1482.25,1482.75,1621,506,2127.00
12/03/2007,11:33,1482.75,1482.75,1482.25,1482.50,683,1064,1747.00
12/03/2007,11:34,1482.50,1482.50,1482.00,1482.00,56,569,625.00
12/03/2007,11:35,1482.00,1482.50,1482.00,1482.50,625,102,727.00
12/03/2007,11:36,1482.25,1482.75,1482.25,1482.50,489,115,604.00
12/03/2007,11:37,1482.75,1483.00,1482.50,1483.00,564,66,630.00
12/03/2007,11:38,1482.75,1484.00,1482.75,1483.00,3764,1273,5037.00
12/03/2007,11:39,1483.25,1483.25,1482.50,1482.75,463,720,1183.00
12/03/2007,11:40,1483.00,1483.00,1482.00,1482.25,926,1862,2788.00
12/03/2007,11:41,1482.25,1482.50,1481.50,1482.00,837,857,1694.00
12/03/2007,11:42,1482.25,1482.25,1482.00,1482.00,60,216,276.00
12/03/2007,11:43,1482.25,1482.25,1481.75,1482.00,242,425,667.00
12/03/2007,11:44,1481.75,1482.00,1481.75,1482.00,77,244,321.00
12/03/2007,11:45,1482.00,1483.00,1481.75,1481.75,1862,1249,3111.00
12/03/2007,11:46,1482.00,1482.00,1481.25,1481.50,501,1107,1608.00
12/03/2007,11:47,1481.50,1482.50,1481.50,1482.00,1045,299,1344.00
12/03/2007,11:48,1482.00,1482.25,1482.00,1482.25,41,211,252.00
12/03/2007,11:49,1482.00,1482.00,1481.50,1481.75,90,673,763.00
12/03/2007,11:50,1481.50,1482.00,1481.50,1481.75,242,76,318.00
12/03/2007,11:51,1481.75,1482.00,1481.50,1482.00,93,81,174.00
12/03/2007,11:52,1482.00,1483.00,1481.75,1482.75,1021,311,1332.00
12/03/2007,11:53,1483.00,1483.50,1482.50,1482.75,1524,1015,2539.00
12/03/2007,11:54,1483.00,1483.50,1482.00,1482.00,896,1363,2259.00
12/03/2007,11:55,1481.75,1482.00,1481.75,1481.75,63,438,501.00
12/03/2007,11:56,1481.75,1482.00,1480.50,1480.50,313,2346,2659.00
12/03/2007,11:57,1480.75,1481.00,1480.25,1480.50,462,1516,1978.00
12/03/2007,11:58,1480.50,1480.75,1480.25,1480.25,298,1182,1480.00
12/03/2007,11:59,1480.25,1480.75,1480.00,1480.75,534,667,1201.00
12/03/2007,12:00,1480.75,1480.75,1480.50,1480.75,152,91,243.00
12/03/2007,12:01,1480.75,1481.00,1480.00,1480.50,1529,1150,2679.00
12/03/2007,12:02,1480.50,1480.50,1479.25,1479.50,1088,4152,5240.00
12/03/2007,12:03,1479.25,1479.75,1479.00,1479.50,1011,1544,2555.00
12/03/2007,12:04,1479.50,1479.75,1479.00,1479.25,472,712,1184.00
12/03/2007,12:05,1479.25,1479.25,1478.00,1479.00,1974,3193,5167.00
12/03/2007,12:06,1479.00,1479.00,1478.00,1478.00,369,1127,1496.00
12/03/2007,12:07,1478.25,1478.25,1477.50,1478.00,618,1791,2409.00
12/03/2007,12:08,1478.00,1478.00,1477.50,1478.00,616,492,1108.00
12/03/2007,12:09,1478.00,1478.25,1477.75,1477.75,540,574,1114.00
12/03/2007,12:10,1478.00,1478.50,1477.50,1478.25,1122,656,1778.00
12/03/2007,12:11,1478.25,1478.75,1478.25,1478.50,855,230,1085.00
12/03/2007,12:12,1478.75,1478.75,1478.25,1478.50,234,514,748.00
12/03/2007,12:13,1478.50,1478.75,1478.25,1478.50,158,131,289.00
12/03/2007,12:14,1478.50,1478.75,1478.25,1478.25,240,565,805.00
12/03/2007,12:15,1478.50,1478.50,1477.75,1478.00,160,914,1074.00
12/03/2007,12:16,1478.25,1478.25,1477.75,1477.75,343,344,687.00
12/03/2007,12:17,1477.75,1478.00,1477.50,1477.75,67,1679,1746.00
12/03/2007,12:18,1477.50,1478.00,1477.25,1478.00,737,569,1306.00
12/03/2007,12:19,1478.00,1478.50,1478.00,1478.25,714,189,903.00
12/03/2007,12:20,1478.50,1478.75,1478.25,1478.50,510,251,761.00
12/03/2007,12:21,1478.50,1479.00,1478.50,1479.00,404,335,739.00
12/03/2007,12:22,1478.75,1479.50,1478.75,1479.00,1227,779,2006.00
12/03/2007,12:23,1479.00,1479.50,1478.75,1479.25,472,39,511.00
12/03/2007,12:24,1479.50,1479.50,1478.50,1478.50,672,758,1430.00
12/03/2007,12:25,1478.50,1478.50,1477.25,1477.50,744,1922,2666.00
12/03/2007,12:26,1477.50,1479.00,1477.25,1478.25,2011,1273,3284.00
12/03/2007,12:27,1478.50,1478.50,1478.00,1478.25,180,211,391.00
12/03/2007,12:28,1478.50,1479.00,1478.25,1478.25,663,366,1029.00
12/03/2007,12:29,1478.50,1478.50,1476.50,1477.50,1328,3335,4663.00
12/03/2007,12:30,1477.25,1477.50,1476.75,1477.25,560,963,1523.00
12/03/2007,12:31,1477.25,1477.50,1475.50,1476.25,3913,5979,9892.00
12/03/2007,12:32,1476.00,1476.50,1475.50,1476.00,1690,2767,4457.00
12/03/2007,12:33,1475.75,1476.75,1475.50,1475.50,1880,3467,5347.00
12/03/2007,12:34,1475.50,1476.00,1474.75,1475.00,3408,4987,8395.00
12/03/2007,12:35,1475.25,1476.00,1475.00,1475.50,1427,1785,3212.00
12/03/2007,12:36,1475.50,1476.50,1475.25,1476.50,2312,776,3088.00
12/03/2007,12:37,1476.25,1477.00,1476.00,1476.00,1594,1173,2767.00
12/03/2007,12:38,1476.00,1476.00,1475.00,1475.50,2226,3613,5839.00
12/03/2007,12:39,1475.25,1476.00,1475.00,1475.50,1012,2390,3402.00
12/03/2007,12:40,1475.75,1476.75,1475.25,1476.50,2535,979,3514.00
12/03/2007,12:41,1476.50,1476.50,1475.50,1475.50,518,2271,2789.00
12/03/2007,12:42,1475.75,1476.00,1475.25,1475.75,1101,2546,3647.00
12/03/2007,12:43,1475.75,1475.75,1474.75,1475.00,1353,2741,4094.00
12/03/2007,12:44,1475.00,1475.25,1474.00,1474.00,2360,2942,5302.00
12/03/2007,12:45,1474.00,1475.50,1473.75,1475.00,3691,3762,7453.00
12/03/2007,12:46,1475.00,1475.50,1474.50,1475.00,1473,1744,3217.00
12/03/2007,12:47,1475.25,1475.25,1474.50,1475.00,826,1146,1972.00
12/03/2007,12:48,1475.00,1475.25,1474.75,1474.75,983,280,1263.00
12/03/2007,12:49,1474.75,1476.50,1474.75,1475.75,2439,1444,3883.00
12/03/2007,12:50,1475.75,1476.00,1475.25,1475.50,1398,995,2393.00
12/03/2007,12:51,1475.50,1476.00,1475.25,1475.75,1235,429,1664.00
12/03/2007,12:52,1475.75,1476.00,1474.50,1474.50,775,2083,2858.00
12/03/2007,12:53,1474.50,1474.75,1473.50,1473.75,1800,3948,5748.00
12/03/2007,12:54,1473.50,1475.00,1473.50,1474.50,1708,1844,3552.00
12/03/2007,12:55,1474.50,1475.00,1473.50,1474.00,753,1499,2252.00
12/03/2007,12:56,1473.75,1474.75,1473.50,1474.75,1413,821,2234.00
12/03/2007,12:57,1474.75,1475.50,1474.50,1475.25,2303,725,3028.00
12/03/2007,12:58,1475.25,1476.00,1474.25,1474.75,2853,2593,5446.00
12/03/2007,12:59,1474.75,1475.00,1473.75,1474.50,1595,2056,3651.00
12/03/2007,13:00,1474.50,1475.00,1474.25,1474.50,1056,538,1594.00
12/03/2007,13:01,1474.50,1475.50,1474.25,1475.25,1755,353,2108.00
12/03/2007,13:02,1475.00,1476.00,1475.00,1475.75,1789,1392,3181.00
12/03/2007,13:03,1475.75,1476.75,1475.25,1476.50,2846,393,3239.00
12/03/2007,13:04,1476.25,1476.75,1476.00,1476.75,2107,1710,3817.00
12/03/2007,13:05,1476.50,1477.00,1475.75,1475.75,1859,1943,3802.00
12/03/2007,13:06,1475.75,1476.50,1475.50,1476.00,2287,1404,3691.00
12/03/2007,13:07,1476.00,1477.25,1476.00,1477.00,2862,840,3702.00
12/03/2007,13:08,1477.00,1477.50,1476.75,1477.25,1724,739,2463.00
12/03/2007,13:09,1477.00,1477.00,1476.25,1476.50,454,1231,1685.00
12/03/2007,13:10,1476.50,1476.75,1476.25,1476.50,267,357,624.00
12/03/2007,13:11,1476.50,1477.00,1476.50,1476.75,879,378,1257.00
12/03/2007,13:12,1476.75,1477.25,1475.50,1476.00,1088,2098,3186.00
12/03/2007,13:13,1476.00,1476.25,1474.75,1475.00,896,2433,3329.00
12/03/2007,13:14,1475.00,1475.75,1475.00,1475.50,745,645,1390.00
12/03/2007,13:15,1475.50,1476.25,1475.50,1475.75,668,920,1588.00
12/03/2007,13:16,1475.75,1476.25,1475.50,1476.00,216,277,493.00
12/03/2007,13:17,1476.00,1476.25,1475.25,1475.75,568,690,1258.00
12/03/2007,13:18,1475.50,1476.00,1475.50,1475.75,88,219,307.00
12/03/2007,13:19,1476.00,1477.25,1475.25,1476.75,2409,862,3271.00
12/03/2007,13:20,1476.75,1477.00,1476.25,1476.75,1339,1289,2628.00
12/03/2007,13:21,1476.75,1477.50,1476.50,1476.75,1129,1227,2356.00
12/03/2007,13:22,1476.75,1477.00,1476.25,1476.50,541,1189,1730.00
12/03/2007,13:23,1476.50,1477.00,1476.50,1476.50,860,81,941.00
12/03/2007,13:24,1476.50,1477.00,1476.50,1476.75,623,224,847.00
12/03/2007,13:25,1476.75,1477.50,1476.25,1476.25,995,1326,2321.00
12/03/2007,13:26,1476.25,1476.75,1476.25,1476.50,184,172,356.00
12/03/2007,13:27,1476.50,1476.75,1476.00,1476.25,621,746,1367.00
12/03/2007,13:28,1476.50,1476.75,1476.25,1476.50,205,196,401.00
12/03/2007,13:29,1476.50,1476.75,1475.25,1475.25,567,1784,2351.00
12/03/2007,13:30,1475.25,1475.75,1474.75,1475.00,1274,1896,3170.00
12/03/2007,13:31,1475.00,1475.00,1474.25,1474.50,2009,3642,5651.00
12/03/2007,13:32,1474.50,1474.75,1473.50,1474.25,1540,2995,4535.00
12/03/2007,13:33,1474.50,1475.25,1473.25,1473.50,2706,3455,6161.00
12/03/2007,13:34,1473.75,1474.75,1473.50,1474.50,2761,2158,4919.00
12/03/2007,13:35,1474.50,1474.75,1473.50,1473.50,196,2364,2560.00
12/03/2007,13:36,1473.75,1474.25,1473.25,1474.00,1984,1912,3896.00
12/03/2007,13:37,1474.00,1475.00,1473.50,1474.75,3528,1282,4810.00
12/03/2007,13:38,1474.75,1475.50,1474.50,1474.75,3004,2269,5273.00
12/03/2007,13:39,1474.75,1475.25,1474.50,1474.75,336,921,1257.00
12/03/2007,13:40,1474.75,1475.00,1474.25,1474.75,1611,1872,3483.00
12/03/2007,13:41,1474.75,1476.25,1474.50,1476.00,2837,443,3280.00
12/03/2007,13:42,1476.00,1476.75,1475.50,1476.50,3203,2055,5258.00
12/03/2007,13:43,1476.50,1476.75,1476.25,1476.50,372,349,721.00
12/03/2007,13:44,1476.50,1476.75,1475.75,1476.00,972,1374,2346.00
12/03/2007,13:45,1476.00,1476.25,1475.50,1475.75,621,1213,1834.00
12/03/2007,13:46,1475.75,1476.00,1475.25,1476.00,603,503,1106.00
12/03/2007,13:47,1475.75,1476.00,1474.25,1474.25,430,1788,2218.00
12/03/2007,13:48,1474.50,1475.00,1474.25,1474.50,1032,1349,2381.00
12/03/2007,13:49,1474.50,1475.50,1474.25,1475.00,991,355,1346.00
12/03/2007,13:50,1475.25,1475.50,1474.75,1475.25,1152,1117,2269.00
12/03/2007,13:51,1475.25,1475.75,1475.00,1475.50,676,399,1075.00
12/03/2007,13:52,1475.50,1477.25,1475.50,1477.00,3818,1156,4974.00
12/03/2007,13:53,1476.75,1477.00,1476.50,1476.75,209,442,651.00
12/03/2007,13:54,1477.00,1477.25,1476.50,1476.75,1000,1177,2177.00
12/03/2007,13:55,1477.00,1477.75,1476.75,1477.25,1843,346,2189.00
12/03/2007,13:56,1477.50,1477.50,1477.25,1477.25,632,632,1264.00
12/03/2007,13:57,1477.25,1477.75,1476.50,1476.75,954,1642,2596.00
12/03/2007,13:58,1476.75,1477.25,1476.75,1477.00,561,599,1160.00
12/03/2007,13:59,1477.00,1477.25,1476.25,1476.75,102,1147,1249.00
12/03/2007,14:00,1476.50,1477.25,1476.50,1477.00,502,226,728.00
12/03/2007,14:01,1477.00,1477.00,1476.25,1476.50,340,490,830.00
12/03/2007,14:02,1476.50,1476.75,1476.50,1476.75,315,202,517.00
12/03/2007,14:03,1476.75,1477.00,1476.50,1476.75,159,122,281.00
12/03/2007,14:04,1476.75,1477.00,1476.25,1477.00,271,478,749.00
12/03/2007,14:05,1477.00,1477.25,1476.75,1477.00,764,750,1514.00
12/03/2007,14:06,1477.00,1477.50,1476.75,1477.25,519,164,683.00
12/03/2007,14:07,1477.25,1477.50,1475.50,1475.50,385,2031,2416.00
12/03/2007,14:08,1475.75,1476.00,1474.50,1475.00,2814,4511,7325.00
12/03/2007,14:09,1475.00,1475.00,1473.25,1473.75,3172,5974,9146.00
12/03/2007,14:10,1474.00,1474.25,1472.50,1472.75,2207,6186,8393.00
12/03/2007,14:11,1472.50,1473.25,1472.00,1472.75,2879,4817,7696.00
12/03/2007,14:12,1472.75,1474.50,1472.50,1473.50,4021,2298,6319.00
12/03/2007,14:13,1473.50,1473.75,1472.75,1473.00,793,1627,2420.00
12/03/2007,14:14,1473.00,1473.25,1472.50,1472.75,877,1489,2366.00
12/03/2007,14:15,1472.75,1474.25,1472.50,1474.00,1349,1297,2646.00
12/03/2007,14:16,1473.75,1473.75,1473.00,1473.75,646,1505,2151.00
12/03/2007,14:17,1473.75,1475.00,1473.75,1474.50,1775,1368,3143.00
12/03/2007,14:18,1474.75,1475.00,1474.00,1474.50,757,1298,2055.00
12/03/2007,14:19,1474.50,1474.75,1474.00,1474.00,81,536,617.00
12/03/2007,14:20,1474.00,1474.75,1473.75,1474.50,852,607,1459.00
12/03/2007,14:21,1474.50,1474.75,1472.75,1473.00,832,1933,2765.00
12/03/2007,14:22,1473.00,1474.25,1473.00,1474.00,963,430,1393.00
12/03/2007,14:23,1474.25,1476.50,1474.25,1476.50,5908,2907,8815.00
12/03/2007,14:24,1476.50,1477.50,1476.00,1477.00,4812,2712,7524.00
12/03/2007,14:25,1477.00,1478.50,1477.00,1478.00,5188,3960,9148.00
12/03/2007,14:26,1478.00,1478.25,1477.00,1477.25,766,2358,3124.00
12/03/2007,14:27,1477.25,1477.75,1476.75,1477.25,1439,1717,3156.00
12/03/2007,14:28,1477.25,1478.00,1477.00,1477.50,1846,631,2477.00
12/03/2007,14:29,1477.50,1478.75,1477.00,1477.25,3233,2023,5256.00
12/03/2007,14:30,1477.50,1478.00,1477.25,1477.25,925,834,1759.00
12/03/2007,14:31,1477.25,1477.50,1476.50,1476.75,1336,2896,4232.00
12/03/2007,14:32,1476.75,1477.50,1476.50,1477.25,1635,1571,3206.00
12/03/2007,14:33,1477.50,1478.00,1476.50,1477.00,1192,1340,2532.00
12/03/2007,14:34,1477.00,1477.75,1476.25,1477.25,2089,1528,3617.00
12/03/2007,14:35,1477.25,1477.25,1476.50,1476.75,261,496,757.00
12/03/2007,14:36,1477.00,1478.25,1477.00,1478.00,3852,590,4442.00
12/03/2007,14:37,1477.75,1478.25,1477.50,1477.75,1269,1367,2636.00
12/03/2007,14:38,1477.75,1477.75,1477.00,1477.25,699,675,1374.00
12/03/2007,14:39,1477.25,1477.75,1476.75,1477.50,792,703,1495.00
12/03/2007,14:40,1477.50,1477.50,1476.50,1476.50,1085,2710,3795.00
12/03/2007,14:41,1476.50,1477.50,1476.25,1477.25,1496,1256,2752.00
12/03/2007,14:42,1477.25,1477.25,1476.25,1476.75,355,774,1129.00
12/03/2007,14:43,1476.50,1477.50,1476.50,1477.50,921,680,1601.00
12/03/2007,14:44,1477.50,1478.75,1477.25,1478.00,5640,3188,8828.00
12/03/2007,14:45,1477.75,1478.25,1477.50,1477.75,2424,1177,3601.00
12/03/2007,14:46,1477.75,1477.75,1475.50,1475.75,1223,5425,6648.00
12/03/2007,14:47,1475.50,1476.25,1475.50,1475.50,3109,2446,5555.00
12/03/2007,14:48,1475.50,1476.00,1474.75,1475.25,2167,3525,5692.00
12/03/2007,14:49,1475.50,1476.50,1475.25,1475.75,1272,1418,2690.00
12/03/2007,14:50,1476.00,1476.50,1475.25,1475.50,941,1805,2746.00
12/03/2007,14:51,1475.25,1475.25,1473.25,1473.50,2209,6628,8837.00
12/03/2007,14:52,1473.50,1473.75,1472.75,1473.50,2299,3532,5831.00
12/03/2007,14:53,1473.50,1474.00,1472.75,1473.50,3444,2716,6160.00
12/03/2007,14:54,1473.75,1474.00,1473.00,1473.25,1148,1939,3087.00
12/03/2007,14:55,1473.25,1474.00,1473.25,1474.00,2020,2207,4227.00
12/03/2007,14:56,1473.75,1475.00,1473.50,1474.75,3037,495,3532.00
12/03/2007,14:57,1474.75,1475.00,1474.25,1474.50,888,2235,3123.00
12/03/2007,14:58,1474.75,1475.25,1474.50,1474.50,2213,2360,4573.00
12/03/2007,14:59,1474.75,1474.75,1474.00,1474.50,1905,2789,4694.00
12/03/2007,15:00,1474.50,1475.25,1474.50,1474.75,8647,8712,17359.00
12/03/2007,15:01,1474.75,1475.00,1473.50,1474.00,8080,10716,18796.00
12/03/2007,15:02,1474.00,1474.25,1473.25,1473.50,2671,2704,5375.00
12/03/2007,15:03,1473.50,1474.25,1473.25,1474.00,3186,1340,4526.00
12/03/2007,15:04,1474.00,1474.00,1473.50,1473.75,1108,1423,2531.00
12/03/2007,15:05,1473.75,1474.25,1473.50,1473.75,2357,351,2708.00
12/03/2007,15:06,1474.00,1474.00,1473.50,1474.00,1099,1004,2103.00
12/03/2007,15:07,1474.00,1474.50,1474.00,1474.50,1248,575,1823.00
12/03/2007,15:08,1474.50,1474.75,1474.25,1474.50,877,1389,2266.00
12/03/2007,15:09,1474.75,1475.00,1474.50,1475.00,899,186,1085.00
12/03/2007,15:10,1475.00,1475.00,1474.50,1474.75,673,606,1279.00
12/03/2007,15:11,1474.50,1475.00,1474.50,1474.75,1000,593,1593.00
12/03/2007,15:12,1474.75,1474.75,1474.25,1474.75,1220,628,1848.00
12/03/2007,15:13,1474.75,1475.00,1474.50,1474.75,1214,897,2111.00
12/03/2007,15:14,1474.50,1475.25,1474.50,1475.00,2910,1147,4057.00
12/03/2007,15:15,1475.25,1476.00,1475.00,1475.75,4025,2850,6875.00
12/03/2007,15:16,1475.75,1475.75,1475.75,1475.75,0,2,2.00
12/03/2007,15:31,1475.50,1475.75,1474.75,1475.00,113,1210,1323.00
12/03/2007,15:32,1475.00,1475.25,1474.50,1474.75,235,257,492.00
12/03/2007,15:33,1474.75,1475.00,1474.75,1474.75,111,139,250.00
12/03/2007,15:34,1474.75,1476.00,1474.50,1475.75,736,46,782.00
12/03/2007,15:35,1476.00,1476.00,1475.50,1475.75,22,90,112.00
12/03/2007,15:36,1475.50,1475.50,1474.50,1474.75,38,215,253.00
12/03/2007,15:37,1474.75,1474.75,1474.50,1474.75,67,16,83.00
12/03/2007,15:38,1474.75,1474.75,1474.50,1474.50,48,17,65.00
12/03/2007,15:39,1474.50,1474.50,1474.00,1474.25,15,190,205.00
12/03/2007,15:40,1474.25,1474.25,1474.25,1474.25,20,0,20.00
12/03/2007,15:41,1474.25,1474.50,1474.25,1474.50,130,0,130.00
12/03/2007,15:42,1474.50,1474.50,1474.25,1474.50,28,5,33.00
12/03/2007,15:43,1474.25,1474.50,1474.25,1474.25,2,39,41.00
12/03/2007,15:44,1474.25,1474.75,1474.25,1474.75,104,40,144.00
12/03/2007,15:45,1474.75,1474.75,1474.75,1474.75,38,0,38.00
12/03/2007,15:46,1474.75,1475.25,1474.75,1475.00,406,73,479.00
12/03/2007,15:47,1474.75,1475.50,1474.75,1475.25,254,75,329.00
12/03/2007,15:48,1475.25,1475.50,1475.25,1475.50,11,2,13.00
12/03/2007,15:49,1475.50,1475.75,1475.25,1475.25,212,106,318.00
12/03/2007,15:50,1475.25,1475.25,1474.75,1475.00,20,513,533.00
12/03/2007,15:51,1475.00,1475.00,1475.00,1475.00,35,0,35.00
12/03/2007,15:52,1475.00,1475.00,1474.75,1475.00,24,1,25.00
12/03/2007,15:53,1475.25,1475.75,1475.25,1475.25,402,173,575.00
12/03/2007,15:54,1475.25,1475.25,1475.00,1475.00,0,19,19.00
12/03/2007,15:55,1475.00,1475.00,1475.00,1475.00,0,17,17.00
12/03/2007,15:56,1475.00,1475.00,1475.00,1475.00,0,36,36.00
12/03/2007,15:57,1475.00,1475.00,1474.75,1474.75,0,71,71.00
12/03/2007,15:58,1475.00,1475.00,1474.50,1474.50,6,82,88.00
12/03/2007,15:59,1474.75,1474.75,1474.75,1474.75,3,0,3.00
12/03/2007,16:00,1474.75,1475.00,1474.50,1474.50,155,57,212.00
12/03/2007,17:01,1474.75,1475.00,1474.75,1474.75,62,48,110.00
12/03/2007,17:02,1474.75,1475.00,1474.75,1475.00,1,14,15.00
12/03/2007,17:03,1474.75,1474.75,1474.75,1474.75,0,3,3.00
12/03/2007,17:04,1475.00,1475.25,1475.00,1475.00,41,13,54.00
12/03/2007,17:05,1475.00,1475.00,1474.75,1475.00,1,6,7.00
12/03/2007,17:07,1475.00,1475.00,1474.75,1474.75,1,1,2.00
12/03/2007,17:08,1475.00,1475.00,1474.75,1475.00,23,2,25.00
12/03/2007,17:09,1475.00,1475.25,1475.00,1475.25,11,0,11.00
12/03/2007,17:10,1475.00,1475.25,1475.00,1475.25,13,1,14.00
12/03/2007,17:11,1475.25,1475.25,1475.25,1475.25,2,0,2.00
12/03/2007,17:12,1475.25,1475.50,1475.25,1475.50,62,3,65.00
12/03/2007,17:13,1475.50,1475.50,1475.25,1475.25,2,9,11.00
12/03/2007,17:14,1475.25,1475.25,1474.75,1475.25,22,76,98.00
12/03/2007,17:15,1475.00,1475.25,1475.00,1475.25,2,25,27.00
12/03/2007,17:16,1475.25,1475.25,1475.25,1475.25,1,0,1.00
12/03/2007,17:17,1475.25,1475.25,1475.25,1475.25,6,0,6.00
12/03/2007,17:18,1475.00,1475.00,1475.00,1475.00,0,13,13.00
12/03/2007,17:19,1475.00,1475.00,1475.00,1475.00,0,5,5.00
12/03/2007,17:20,1474.75,1475.25,1474.75,1475.25,4,1,5.00
12/03/2007,17:21,1475.25,1475.25,1475.25,1475.25,6,0,6.00
12/03/2007,17:22,1475.00,1475.25,1475.00,1475.25,6,21,27.00
12/03/2007,17:23,1475.25,1475.25,1475.00,1475.00,25,6,31.00
12/03/2007,17:24,1475.00,1475.00,1475.00,1475.00,0,6,6.00
12/03/2007,17:26,1475.00,1475.25,1474.75,1474.75,1,10,11.00
12/03/2007,17:27,1475.00,1475.00,1475.00,1475.00,15,0,15.00
12/03/2007,17:28,1475.25,1475.25,1475.25,1475.25,15,0,15.00
12/03/2007,17:31,1475.25,1475.25,1475.25,1475.25,27,0,27.00
12/03/2007,17:32,1475.00,1475.00,1475.00,1475.00,0,21,21.00
12/03/2007,17:33,1474.75,1475.00,1474.75,1475.00,1,3,4.00
12/03/2007,17:35,1474.75,1474.75,1474.75,1474.75,0,21,21.00
12/03/2007,17:37,1474.75,1474.75,1474.75,1474.75,0,5,5.00
12/03/2007,17:38,1474.75,1474.75,1474.75,1474.75,0,10,10.00
12/03/2007,17:40,1474.50,1474.50,1474.25,1474.25,30,211,241.00
12/03/2007,17:41,1474.25,1474.25,1473.50,1473.75,21,262,283.00
12/03/2007,17:42,1473.75,1473.75,1473.75,1473.75,14,0,14.00
12/03/2007,17:43,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/03/2007,17:44,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/03/2007,17:48,1473.75,1473.75,1473.50,1473.50,0,40,40.00
12/03/2007,17:49,1473.75,1473.75,1473.75,1473.75,3,0,3.00
12/03/2007,17:50,1473.75,1474.00,1473.75,1474.00,9,0,9.00
12/03/2007,17:52,1474.00,1474.00,1474.00,1474.00,1,0,1.00
12/03/2007,17:53,1473.75,1473.75,1473.75,1473.75,0,53,53.00
12/03/2007,17:54,1474.00,1474.00,1474.00,1474.00,3,0,3.00
12/03/2007,17:55,1473.75,1473.75,1473.75,1473.75,0,37,37.00
12/03/2007,17:56,1473.75,1473.75,1473.75,1473.75,0,13,13.00
12/03/2007,17:57,1474.00,1474.25,1474.00,1474.00,20,1,21.00
12/03/2007,17:58,1474.25,1474.50,1474.00,1474.25,21,6,27.00
12/03/2007,17:59,1474.25,1474.50,1474.25,1474.50,2,8,10.00
12/03/2007,18:00,1474.25,1474.25,1474.25,1474.25,0,5,5.00
12/03/2007,18:01,1474.50,1474.50,1474.00,1474.00,1,30,31.00
12/03/2007,18:02,1473.75,1473.75,1473.75,1473.75,0,5,5.00
12/03/2007,18:03,1473.75,1474.00,1473.75,1473.75,1,11,12.00
12/03/2007,18:04,1474.00,1474.00,1474.00,1474.00,113,0,113.00
12/03/2007,18:05,1474.00,1474.00,1474.00,1474.00,1,0,1.00
12/03/2007,18:06,1473.75,1474.00,1473.75,1474.00,10,1,11.00
12/03/2007,18:07,1474.00,1474.00,1474.00,1474.00,16,0,16.00
12/03/2007,18:08,1474.00,1474.50,1474.00,1474.25,58,3,61.00
12/03/2007,18:09,1474.25,1474.25,1474.25,1474.25,4,0,4.00
12/03/2007,18:10,1474.25,1474.25,1474.25,1474.25,27,0,27.00
12/03/2007,18:11,1474.50,1474.50,1474.50,1474.50,7,0,7.00
12/03/2007,18:12,1474.50,1474.50,1474.00,1474.25,7,79,86.00
12/03/2007,18:13,1474.25,1474.50,1474.25,1474.50,14,0,14.00
12/03/2007,18:14,1474.25,1474.50,1474.25,1474.25,1,40,41.00
12/03/2007,18:15,1474.25,1474.25,1474.25,1474.25,0,11,11.00
12/03/2007,18:16,1474.25,1474.25,1474.25,1474.25,0,4,4.00
12/03/2007,18:17,1474.25,1474.25,1474.25,1474.25,0,21,21.00
12/03/2007,18:19,1474.25,1474.50,1474.25,1474.50,1,1,2.00
12/03/2007,18:21,1474.50,1474.50,1474.25,1474.25,2,11,13.00
12/03/2007,18:22,1474.25,1474.25,1474.25,1474.25,0,7,7.00
12/03/2007,18:23,1474.25,1474.25,1474.00,1474.25,1,6,7.00
12/03/2007,18:24,1474.25,1474.25,1474.25,1474.25,2,0,2.00
12/03/2007,18:26,1474.25,1474.25,1474.00,1474.25,5,105,110.00
12/03/2007,18:29,1474.00,1474.00,1474.00,1474.00,0,2,2.00
12/03/2007,18:30,1474.00,1474.00,1474.00,1474.00,0,4,4.00
12/03/2007,18:31,1473.75,1473.75,1473.75,1473.75,0,65,65.00
12/03/2007,18:32,1473.75,1473.75,1473.75,1473.75,0,3,3.00
12/03/2007,18:33,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/03/2007,18:34,1473.50,1473.50,1473.25,1473.50,5,63,68.00
12/03/2007,18:35,1473.25,1473.25,1472.75,1473.00,94,239,333.00
12/03/2007,18:36,1472.75,1473.00,1472.50,1472.75,5,235,240.00
12/03/2007,18:37,1472.75,1472.75,1472.75,1472.75,0,27,27.00
12/03/2007,18:38,1473.00,1473.00,1472.75,1472.75,16,31,47.00
12/03/2007,18:39,1472.75,1472.75,1472.75,1472.75,0,21,21.00
12/03/2007,18:40,1473.00,1473.00,1472.75,1472.75,8,10,18.00
12/03/2007,18:41,1473.00,1473.00,1473.00,1473.00,7,0,7.00
12/03/2007,18:42,1473.00,1473.25,1473.00,1473.00,40,2,42.00
12/03/2007,18:43,1473.00,1473.00,1473.00,1473.00,0,1,1.00
12/03/2007,18:44,1473.00,1473.00,1473.00,1473.00,0,3,3.00
12/03/2007,18:45,1473.00,1473.00,1473.00,1473.00,0,6,6.00
12/03/2007,18:46,1473.00,1473.25,1473.00,1473.25,7,4,11.00
12/03/2007,18:47,1473.25,1473.25,1473.25,1473.25,5,0,5.00
12/03/2007,18:48,1473.00,1473.00,1473.00,1473.00,0,6,6.00
12/03/2007,18:49,1473.00,1473.00,1473.00,1473.00,0,1,1.00
12/03/2007,18:50,1472.75,1473.00,1472.75,1473.00,1,1,2.00
12/03/2007,18:53,1473.00,1473.00,1472.75,1472.75,12,20,32.00
12/03/2007,18:54,1472.75,1472.75,1472.75,1472.75,0,19,19.00
12/03/2007,18:55,1472.75,1472.75,1472.50,1472.50,0,31,31.00
12/03/2007,18:56,1472.75,1473.00,1472.75,1472.75,2,2,4.00
12/03/2007,18:57,1472.75,1472.75,1472.75,1472.75,0,77,77.00
12/03/2007,18:58,1472.75,1472.75,1472.75,1472.75,0,50,50.00
12/03/2007,18:59,1472.75,1473.50,1472.75,1473.25,280,80,360.00
12/03/2007,19:00,1473.00,1473.25,1473.00,1473.00,1,81,82.00
12/03/2007,19:01,1473.00,1473.00,1473.00,1473.00,0,9,9.00
12/03/2007,19:02,1473.00,1473.25,1473.00,1473.25,10,35,45.00
12/03/2007,19:03,1473.00,1473.00,1472.75,1472.75,0,20,20.00
12/03/2007,19:04,1473.00,1473.00,1473.00,1473.00,5,0,5.00
12/03/2007,19:05,1472.75,1472.75,1472.75,1472.75,0,11,11.00
12/03/2007,19:06,1473.00,1473.00,1472.75,1472.75,18,2,20.00
12/03/2007,19:08,1473.00,1473.00,1473.00,1473.00,10,0,10.00
12/03/2007,19:09,1473.00,1473.00,1473.00,1473.00,30,0,30.00
12/03/2007,19:10,1473.00,1473.00,1472.75,1472.75,53,2,55.00
12/03/2007,19:11,1472.75,1472.75,1472.75,1472.75,0,1,1.00
12/03/2007,19:12,1473.00,1473.00,1473.00,1473.00,16,0,16.00
12/03/2007,19:13,1473.00,1473.00,1473.00,1473.00,64,0,64.00
12/03/2007,19:14,1472.75,1472.75,1472.75,1472.75,0,7,7.00
12/03/2007,19:15,1472.75,1472.75,1472.75,1472.75,0,10,10.00
12/03/2007,19:16,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/03/2007,19:17,1473.00,1473.00,1473.00,1473.00,2,0,2.00
12/03/2007,19:18,1473.00,1473.00,1473.00,1473.00,2,0,2.00
12/03/2007,19:22,1472.75,1472.75,1472.75,1472.75,0,2,2.00
12/03/2007,19:25,1473.00,1473.00,1472.75,1472.75,3,1,4.00
12/03/2007,19:27,1473.00,1473.00,1473.00,1473.00,62,0,62.00
12/03/2007,19:28,1473.00,1473.00,1472.75,1472.75,3,17,20.00
12/03/2007,19:29,1472.75,1472.75,1472.75,1472.75,0,2,2.00
12/03/2007,19:30,1473.00,1473.00,1472.75,1472.75,1,1,2.00
12/03/2007,19:31,1473.00,1473.00,1473.00,1473.00,26,0,26.00
12/03/2007,19:32,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/03/2007,19:33,1473.00,1473.00,1473.00,1473.00,4,0,4.00
12/03/2007,19:34,1473.00,1473.00,1473.00,1473.00,23,0,23.00
12/03/2007,19:35,1473.00,1473.00,1473.00,1473.00,35,0,35.00
12/03/2007,19:36,1473.00,1473.00,1472.75,1473.00,17,1,18.00
12/03/2007,19:37,1473.00,1473.00,1472.75,1473.00,4,2,6.00
12/03/2007,19:38,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/03/2007,19:40,1472.75,1473.00,1472.75,1473.00,2,2,4.00
12/03/2007,19:41,1473.00,1473.00,1473.00,1473.00,2,0,2.00
12/03/2007,19:42,1472.75,1473.00,1472.75,1473.00,2,1,3.00
12/03/2007,19:43,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/03/2007,19:45,1473.00,1473.00,1473.00,1473.00,10,0,10.00
12/03/2007,19:46,1472.75,1472.75,1472.75,1472.75,0,3,3.00
12/03/2007,19:47,1473.00,1473.00,1472.75,1472.75,150,1,151.00
12/03/2007,19:49,1472.75,1472.75,1472.75,1472.75,0,5,5.00
12/03/2007,19:56,1473.00,1473.00,1473.00,1473.00,2,0,2.00
12/03/2007,19:57,1473.00,1473.00,1472.75,1473.00,15,1,16.00
12/03/2007,19:58,1473.00,1473.00,1473.00,1473.00,59,0,59.00
12/03/2007,19:59,1473.25,1473.25,1473.25,1473.25,11,0,11.00
12/03/2007,20:00,1473.25,1473.25,1473.25,1473.25,18,0,18.00
12/03/2007,20:01,1473.25,1473.25,1473.00,1473.00,1,46,47.00
12/03/2007,20:02,1473.00,1473.25,1473.00,1473.25,1,16,17.00
12/03/2007,20:03,1473.00,1473.25,1473.00,1473.25,3,2,5.00
12/03/2007,20:04,1473.00,1473.25,1473.00,1473.00,1,101,102.00
12/03/2007,20:05,1472.75,1472.75,1472.75,1472.75,0,24,24.00
12/03/2007,20:07,1473.00,1473.00,1473.00,1473.00,16,0,16.00
12/03/2007,20:09,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/03/2007,20:10,1472.75,1472.75,1472.75,1472.75,0,1,1.00
12/03/2007,20:11,1472.75,1473.00,1472.75,1473.00,130,107,237.00
12/03/2007,20:12,1473.25,1473.25,1473.00,1473.00,1,1,2.00
12/03/2007,20:13,1473.25,1473.25,1473.25,1473.25,1,0,1.00
12/03/2007,20:14,1473.25,1473.25,1473.00,1473.00,10,2,12.00
12/03/2007,20:15,1473.25,1473.25,1473.25,1473.25,2,0,2.00
12/03/2007,20:16,1473.25,1473.25,1473.25,1473.25,5,0,5.00
12/03/2007,20:17,1473.25,1473.25,1473.25,1473.25,1,0,1.00
12/03/2007,20:18,1473.25,1473.25,1473.25,1473.25,22,0,22.00
12/03/2007,20:19,1473.25,1473.25,1473.25,1473.25,2,0,2.00
12/03/2007,20:20,1473.25,1473.25,1473.00,1473.00,8,4,12.00
12/03/2007,20:21,1473.00,1473.00,1473.00,1473.00,0,1,1.00
12/03/2007,20:23,1473.25,1473.50,1473.25,1473.50,42,0,42.00
12/03/2007,20:24,1473.25,1473.50,1473.25,1473.25,1,20,21.00
12/03/2007,20:25,1473.50,1473.50,1473.50,1473.50,4,0,4.00
12/03/2007,20:26,1473.25,1473.50,1473.25,1473.50,2,1,3.00
12/03/2007,20:27,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/03/2007,20:28,1473.50,1473.50,1473.50,1473.50,2,0,2.00
12/03/2007,20:29,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/03/2007,20:30,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/03/2007,20:31,1473.50,1473.50,1473.00,1473.25,10,37,47.00
12/03/2007,20:32,1473.25,1473.50,1473.25,1473.50,34,0,34.00
12/03/2007,20:33,1473.50,1473.50,1473.50,1473.50,2,0,2.00
12/03/2007,20:34,1473.25,1473.25,1473.25,1473.25,0,6,6.00
12/03/2007,20:36,1473.50,1473.50,1473.50,1473.50,7,0,7.00
12/03/2007,20:37,1473.50,1473.50,1473.25,1473.25,1,2,3.00
12/03/2007,20:38,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/03/2007,20:39,1473.25,1473.25,1473.25,1473.25,0,4,4.00
12/03/2007,20:40,1473.50,1473.50,1473.50,1473.50,11,0,11.00
12/03/2007,20:42,1473.50,1473.50,1473.25,1473.25,2,40,42.00
12/03/2007,20:43,1473.25,1473.25,1473.25,1473.25,0,5,5.00
12/03/2007,20:45,1473.25,1473.25,1473.25,1473.25,0,1,1.00
12/03/2007,20:46,1473.25,1473.25,1473.25,1473.25,0,9,9.00
12/03/2007,20:47,1473.25,1473.50,1473.25,1473.50,1,21,22.00
12/03/2007,20:48,1473.25,1473.25,1473.25,1473.25,0,1,1.00
12/03/2007,20:50,1473.50,1473.50,1473.50,1473.50,2,0,2.00
12/03/2007,20:51,1473.50,1473.50,1473.50,1473.50,6,0,6.00
12/03/2007,20:52,1473.50,1473.50,1473.50,1473.50,5,0,5.00
12/03/2007,20:53,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/03/2007,20:54,1473.50,1473.50,1473.25,1473.25,23,2,25.00
12/03/2007,20:55,1473.50,1473.75,1473.50,1473.75,9,0,9.00
12/03/2007,20:56,1473.50,1473.50,1473.50,1473.50,0,2,2.00
12/03/2007,20:57,1473.50,1473.50,1473.50,1473.50,0,16,16.00
12/03/2007,20:59,1473.75,1473.75,1473.75,1473.75,62,0,62.00
12/03/2007,21:00,1473.75,1474.00,1473.75,1474.00,9,0,9.00
12/03/2007,21:01,1473.75,1473.75,1473.75,1473.75,0,14,14.00
12/03/2007,21:02,1473.50,1473.50,1473.50,1473.50,0,41,41.00
12/03/2007,21:04,1473.75,1473.75,1473.25,1473.75,77,14,91.00
12/03/2007,21:05,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/03/2007,21:08,1473.50,1473.50,1473.50,1473.50,0,4,4.00
12/03/2007,21:09,1473.50,1473.75,1473.50,1473.75,6,1,7.00
12/03/2007,21:11,1473.75,1473.75,1473.75,1473.75,12,0,12.00
12/03/2007,21:12,1473.50,1473.50,1473.50,1473.50,0,2,2.00
12/03/2007,21:13,1473.50,1473.75,1473.50,1473.75,9,1,10.00
12/03/2007,21:14,1473.75,1474.25,1473.75,1474.25,127,0,127.00
12/03/2007,21:15,1474.25,1474.25,1474.00,1474.25,45,1,46.00
12/03/2007,21:16,1474.25,1474.75,1474.25,1474.50,133,106,239.00
12/03/2007,21:17,1474.50,1474.75,1474.50,1474.75,38,32,70.00
12/03/2007,21:18,1474.75,1475.00,1474.75,1474.75,67,5,72.00
12/03/2007,21:19,1474.75,1475.50,1474.75,1475.25,129,34,163.00
12/03/2007,21:20,1475.25,1475.25,1475.00,1475.00,0,38,38.00
12/03/2007,21:21,1475.25,1475.50,1475.25,1475.25,30,5,35.00
12/03/2007,21:22,1475.25,1475.50,1475.25,1475.50,2,2,4.00
12/03/2007,21:23,1475.25,1475.25,1475.00,1475.00,0,16,16.00
12/03/2007,21:24,1475.00,1475.00,1475.00,1475.00,0,22,22.00
12/03/2007,21:25,1474.75,1475.00,1474.75,1474.75,1,3,4.00
12/03/2007,21:26,1474.75,1474.75,1474.75,1474.75,0,1,1.00
12/03/2007,21:27,1474.75,1475.00,1474.75,1475.00,75,10,85.00
12/03/2007,21:28,1475.25,1475.25,1475.25,1475.25,2,0,2.00
12/03/2007,21:29,1475.00,1475.00,1475.00,1475.00,0,7,7.00
12/03/2007,21:30,1475.00,1475.00,1475.00,1475.00,0,46,46.00
12/03/2007,21:31,1475.25,1475.25,1475.00,1475.25,4,5,9.00
12/03/2007,21:32,1475.25,1475.25,1475.00,1475.25,9,3,12.00
12/03/2007,21:33,1475.25,1475.25,1474.50,1474.50,65,208,273.00
12/03/2007,21:34,1474.50,1474.50,1474.50,1474.50,0,11,11.00
12/03/2007,21:35,1474.50,1474.50,1474.25,1474.25,7,69,76.00
12/03/2007,21:36,1474.75,1474.75,1473.75,1473.75,21,211,232.00
12/03/2007,21:37,1473.75,1474.00,1473.25,1473.50,78,159,237.00
12/03/2007,21:38,1473.75,1473.75,1473.75,1473.75,21,0,21.00
12/03/2007,21:39,1473.75,1473.75,1473.75,1473.75,2,0,2.00
12/03/2007,21:40,1473.75,1473.75,1473.50,1473.50,6,14,20.00
12/03/2007,21:41,1473.75,1473.75,1473.75,1473.75,4,0,4.00
12/03/2007,21:43,1473.75,1473.75,1473.50,1473.50,4,2,6.00
12/03/2007,21:44,1473.50,1473.75,1473.50,1473.50,13,44,57.00
12/03/2007,21:45,1473.50,1473.50,1473.50,1473.50,0,5,5.00
12/03/2007,21:46,1473.50,1473.50,1473.50,1473.50,0,7,7.00
12/03/2007,21:47,1473.75,1474.25,1473.75,1474.25,146,0,146.00
12/03/2007,21:48,1474.25,1474.25,1474.25,1474.25,20,0,20.00
12/03/2007,21:49,1474.50,1474.50,1474.00,1474.00,3,29,32.00
12/03/2007,21:52,1474.00,1474.00,1473.75,1473.75,0,321,321.00
12/03/2007,21:53,1473.75,1473.75,1473.75,1473.75,0,2,2.00
12/03/2007,21:54,1473.75,1473.75,1473.50,1473.50,0,11,11.00
12/03/2007,21:55,1473.50,1473.75,1473.25,1473.75,7,40,47.00
12/03/2007,21:56,1473.50,1473.50,1473.50,1473.50,0,3,3.00
12/03/2007,21:57,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/03/2007,21:58,1473.50,1473.50,1473.25,1473.25,0,25,25.00
12/03/2007,21:59,1473.25,1473.25,1473.25,1473.25,0,19,19.00
12/03/2007,22:00,1473.25,1473.75,1473.25,1473.75,11,2,13.00
12/03/2007,22:01,1473.50,1473.50,1473.25,1473.25,0,3,3.00
12/03/2007,22:02,1473.50,1473.50,1473.25,1473.25,1,75,76.00
12/03/2007,22:03,1473.50,1473.75,1473.25,1473.25,3,15,18.00
12/03/2007,22:06,1473.25,1473.25,1473.00,1473.00,0,17,17.00
12/03/2007,22:07,1473.25,1473.25,1473.00,1473.25,10,2,12.00
12/03/2007,22:08,1473.25,1473.75,1473.25,1473.75,70,0,70.00
12/03/2007,22:10,1473.50,1473.50,1473.50,1473.50,0,3,3.00
12/03/2007,22:11,1473.50,1473.50,1473.50,1473.50,0,2,2.00
12/03/2007,22:12,1473.50,1473.50,1473.25,1473.25,0,14,14.00
12/03/2007,22:13,1473.50,1473.50,1473.50,1473.50,13,0,13.00
12/03/2007,22:14,1473.50,1473.75,1473.50,1473.75,14,0,14.00
12/03/2007,22:15,1473.75,1473.75,1473.75,1473.75,13,0,13.00
12/03/2007,22:16,1473.75,1474.00,1473.50,1473.75,30,4,34.00
12/03/2007,22:17,1473.50,1474.00,1473.50,1474.00,29,2,31.00
12/03/2007,22:20,1473.75,1473.75,1473.50,1473.75,1,22,23.00
12/03/2007,22:21,1473.75,1473.75,1473.75,1473.75,1,0,1.00
12/03/2007,22:22,1473.75,1473.75,1473.50,1473.50,16,12,28.00
12/03/2007,22:23,1473.50,1473.50,1473.50,1473.50,0,13,13.00
12/03/2007,22:24,1473.50,1473.50,1473.50,1473.50,0,13,13.00
12/03/2007,22:25,1473.50,1473.50,1473.50,1473.50,0,18,18.00
12/03/2007,22:27,1473.50,1474.00,1473.50,1474.00,11,19,30.00
12/03/2007,22:28,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/03/2007,22:30,1473.75,1473.75,1473.75,1473.75,1,0,1.00
12/03/2007,22:32,1473.75,1473.75,1473.75,1473.75,5,0,5.00
12/03/2007,22:33,1473.75,1473.75,1473.75,1473.75,4,0,4.00
12/03/2007,22:35,1473.50,1473.50,1473.50,1473.50,0,3,3.00
12/03/2007,22:37,1473.50,1473.50,1473.50,1473.50,0,3,3.00
12/03/2007,22:38,1473.50,1473.50,1473.50,1473.50,0,3,3.00
12/03/2007,22:39,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/03/2007,22:41,1473.50,1473.50,1473.00,1473.25,14,74,88.00
12/03/2007,22:42,1473.25,1473.25,1473.25,1473.25,1,0,1.00
12/03/2007,22:44,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/03/2007,22:45,1473.75,1473.75,1473.75,1473.75,17,0,17.00
12/03/2007,22:48,1473.50,1473.50,1473.50,1473.50,0,2,2.00
12/03/2007,22:49,1473.50,1473.50,1473.50,1473.50,0,3,3.00
12/03/2007,22:50,1473.75,1473.75,1473.75,1473.75,3,0,3.00
12/03/2007,22:51,1473.75,1473.75,1473.75,1473.75,7,0,7.00
12/03/2007,22:52,1474.00,1474.00,1474.00,1474.00,64,0,64.00
12/03/2007,22:53,1474.00,1474.25,1474.00,1474.00,15,1,16.00
12/03/2007,22:54,1474.00,1474.00,1474.00,1474.00,0,11,11.00
12/03/2007,22:55,1473.75,1474.00,1473.75,1474.00,1,4,5.00
12/03/2007,22:56,1473.75,1473.75,1473.75,1473.75,0,1,1.00
12/03/2007,22:58,1473.75,1473.75,1473.75,1473.75,0,5,5.00
12/03/2007,22:59,1473.75,1473.75,1473.75,1473.75,0,12,12.00
12/03/2007,23:00,1474.00,1474.00,1473.50,1473.50,32,5,37.00
12/03/2007,23:01,1473.50,1474.00,1473.50,1474.00,24,1,25.00
12/03/2007,23:02,1473.75,1473.75,1473.75,1473.75,0,21,21.00
12/03/2007,23:03,1473.75,1474.00,1473.50,1474.00,40,37,77.00
12/03/2007,23:04,1473.50,1473.75,1473.50,1473.75,10,5,15.00
12/03/2007,23:06,1474.00,1474.25,1474.00,1474.00,14,5,19.00
12/03/2007,23:07,1474.00,1474.25,1474.00,1474.25,10,1,11.00
12/03/2007,23:08,1474.25,1474.25,1474.00,1474.00,8,2,10.00
12/03/2007,23:09,1474.00,1474.00,1474.00,1474.00,0,1,1.00
12/03/2007,23:11,1474.25,1475.00,1474.00,1474.25,115,65,180.00
12/03/2007,23:12,1474.75,1474.75,1474.25,1474.50,24,12,36.00
12/03/2007,23:13,1474.50,1474.75,1474.50,1474.75,68,2,70.00
12/03/2007,23:14,1474.75,1475.00,1474.50,1474.50,65,6,71.00
12/03/2007,23:15,1474.50,1475.00,1474.50,1475.00,68,17,85.00
12/03/2007,23:16,1475.00,1475.25,1474.75,1474.75,32,26,58.00
12/03/2007,23:17,1474.75,1474.75,1474.75,1474.75,0,9,9.00
12/03/2007,23:18,1474.75,1475.00,1474.75,1475.00,3,3,6.00
12/03/2007,23:19,1474.75,1474.75,1474.00,1474.50,11,90,101.00
12/03/2007,23:21,1474.50,1474.50,1474.25,1474.25,0,6,6.00
12/03/2007,23:22,1474.25,1474.25,1474.25,1474.25,0,1,1.00
12/03/2007,23:23,1474.00,1474.00,1474.00,1474.00,0,31,31.00
12/03/2007,23:24,1473.75,1474.00,1473.50,1474.00,10,18,28.00
12/03/2007,23:25,1474.00,1474.00,1474.00,1474.00,4,0,4.00
12/03/2007,23:26,1473.75,1473.75,1473.50,1473.50,0,8,8.00
12/03/2007,23:27,1473.50,1474.00,1473.50,1473.75,3,2,5.00
12/03/2007,23:28,1473.75,1473.75,1473.75,1473.75,0,1,1.00
12/03/2007,23:29,1473.50,1473.75,1473.25,1473.75,2,43,45.00
12/03/2007,23:30,1473.75,1473.75,1473.75,1473.75,1,0,1.00
12/03/2007,23:31,1473.75,1473.75,1473.75,1473.75,5,0,5.00
12/03/2007,23:32,1473.50,1473.50,1473.50,1473.50,0,97,97.00
12/03/2007,23:33,1473.50,1473.75,1473.50,1473.50,3,6,9.00
12/03/2007,23:35,1473.50,1473.50,1473.25,1473.50,13,20,33.00
12/03/2007,23:36,1473.50,1473.50,1473.50,1473.50,2,0,2.00
12/03/2007,23:37,1473.50,1473.50,1473.50,1473.50,20,0,20.00
12/03/2007,23:38,1473.75,1474.00,1473.75,1474.00,122,0,122.00
12/03/2007,23:39,1474.00,1474.00,1474.00,1474.00,5,0,5.00
12/03/2007,23:40,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/03/2007,23:42,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/03/2007,23:43,1474.00,1474.00,1474.00,1474.00,16,0,16.00
12/03/2007,23:44,1474.00,1474.00,1474.00,1474.00,15,0,15.00
12/03/2007,23:45,1474.00,1474.00,1473.75,1473.75,16,11,27.00
12/03/2007,23:46,1473.75,1473.75,1473.75,1473.75,0,2,2.00
12/03/2007,23:47,1473.75,1473.75,1473.75,1473.75,0,40,40.00
12/03/2007,23:48,1473.75,1473.75,1473.50,1473.50,0,72,72.00
12/03/2007,23:49,1473.50,1473.50,1473.25,1473.25,0,20,20.00
12/03/2007,23:50,1473.25,1473.50,1473.25,1473.50,15,21,36.00
12/03/2007,23:52,1473.50,1473.75,1473.50,1473.75,2,0,2.00
12/03/2007,23:54,1473.75,1474.00,1473.75,1474.00,6,0,6.00
12/03/2007,23:57,1474.00,1474.00,1474.00,1474.00,1,0,1.00
12/03/2007,23:58,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/03/2007,23:59,1473.50,1473.50,1473.25,1473.25,0,21,21.00
12/04/2007,00:00,1473.25,1473.25,1473.25,1473.25,0,16,16.00
12/04/2007,00:03,1473.25,1473.25,1473.25,1473.25,0,2,2.00
12/04/2007,00:06,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/04/2007,00:07,1473.50,1473.50,1473.50,1473.50,6,0,6.00
12/04/2007,00:08,1473.50,1473.50,1473.25,1473.25,48,3,51.00
12/04/2007,00:09,1473.50,1473.50,1473.50,1473.50,5,0,5.00
12/04/2007,00:10,1473.25,1473.25,1473.25,1473.25,0,1,1.00
12/04/2007,00:11,1473.25,1473.50,1473.25,1473.25,1,5,6.00
12/04/2007,00:12,1473.25,1473.25,1473.25,1473.25,0,1,1.00
12/04/2007,00:13,1473.25,1473.25,1473.25,1473.25,0,39,39.00
12/04/2007,00:14,1473.25,1473.25,1473.25,1473.25,0,35,35.00
12/04/2007,00:16,1473.00,1473.00,1473.00,1473.00,0,2,2.00
12/04/2007,00:18,1473.00,1473.00,1473.00,1473.00,0,21,21.00
12/04/2007,00:19,1473.00,1473.00,1472.75,1472.75,0,71,71.00
12/04/2007,00:20,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/04/2007,00:21,1472.75,1472.75,1472.75,1472.75,0,2,2.00
12/04/2007,00:22,1473.00,1473.00,1472.75,1472.75,13,21,34.00
12/04/2007,00:23,1472.75,1472.75,1472.75,1472.75,0,5,5.00
12/04/2007,00:24,1472.75,1472.75,1472.75,1472.75,0,103,103.00
12/04/2007,00:25,1473.00,1473.00,1472.75,1472.75,41,25,66.00
12/04/2007,00:28,1473.00,1473.00,1472.75,1472.75,1,4,5.00
12/04/2007,00:29,1473.00,1473.00,1473.00,1473.00,6,0,6.00
12/04/2007,00:30,1473.00,1473.25,1473.00,1473.25,23,0,23.00
12/04/2007,00:31,1473.25,1473.25,1473.00,1473.00,1,2,3.00
12/04/2007,00:32,1473.00,1473.00,1472.75,1472.75,0,3,3.00
12/04/2007,00:33,1472.75,1473.00,1472.75,1473.00,1,12,13.00
12/04/2007,00:35,1473.00,1473.00,1473.00,1473.00,1,0,1.00
12/04/2007,00:36,1472.75,1472.75,1472.50,1472.50,0,61,61.00
12/04/2007,00:37,1472.75,1472.75,1472.75,1472.75,2,0,2.00
12/04/2007,00:38,1472.75,1473.00,1472.75,1473.00,24,0,24.00
12/04/2007,00:39,1473.00,1473.00,1473.00,1473.00,31,0,31.00
12/04/2007,00:40,1473.00,1473.00,1473.00,1473.00,10,0,10.00
12/04/2007,00:42,1473.25,1473.25,1473.25,1473.25,17,0,17.00
12/04/2007,00:43,1473.25,1473.25,1473.25,1473.25,5,0,5.00
12/04/2007,00:44,1473.25,1473.50,1473.25,1473.25,6,1,7.00
12/04/2007,00:45,1473.25,1473.25,1473.25,1473.25,0,3,3.00
12/04/2007,00:46,1473.25,1473.25,1473.25,1473.25,0,2,2.00
12/04/2007,00:48,1473.25,1473.25,1473.25,1473.25,0,1,1.00
12/04/2007,00:49,1473.25,1473.25,1473.00,1473.00,0,8,8.00
12/04/2007,00:50,1473.00,1473.00,1473.00,1473.00,0,1,1.00
12/04/2007,00:51,1473.25,1473.25,1473.25,1473.25,1,0,1.00
12/04/2007,00:52,1473.00,1473.00,1473.00,1473.00,0,11,11.00
12/04/2007,00:53,1473.25,1473.25,1473.25,1473.25,5,0,5.00
12/04/2007,00:54,1473.25,1473.25,1473.25,1473.25,61,0,61.00
12/04/2007,00:55,1473.25,1473.25,1473.25,1473.25,7,0,7.00
12/04/2007,00:56,1473.25,1473.25,1473.25,1473.25,55,0,55.00
12/04/2007,00:57,1473.25,1473.25,1473.25,1473.25,9,0,9.00
12/04/2007,00:59,1473.25,1473.25,1473.25,1473.25,34,0,34.00
12/04/2007,01:00,1473.25,1473.50,1473.25,1473.50,48,5,53.00
12/04/2007,01:01,1473.50,1473.50,1473.50,1473.50,3,0,3.00
12/04/2007,01:02,1473.25,1473.25,1473.25,1473.25,0,93,93.00
12/04/2007,01:03,1473.50,1473.50,1473.25,1473.25,21,1,22.00
12/04/2007,01:04,1473.50,1473.75,1473.25,1473.50,97,136,233.00
12/04/2007,01:05,1473.50,1473.50,1473.25,1473.25,0,71,71.00
12/04/2007,01:06,1473.50,1473.75,1473.50,1473.50,2,14,16.00
12/04/2007,01:07,1473.25,1473.25,1473.00,1473.00,41,18,59.00
12/04/2007,01:08,1473.25,1473.25,1473.25,1473.25,21,0,21.00
12/04/2007,01:10,1473.25,1473.25,1473.25,1473.25,77,0,77.00
12/04/2007,01:11,1473.50,1473.50,1473.50,1473.50,10,0,10.00
12/04/2007,01:12,1473.25,1473.50,1473.00,1473.25,17,20,37.00
12/04/2007,01:13,1473.25,1473.25,1473.25,1473.25,20,0,20.00
12/04/2007,01:14,1473.25,1473.25,1473.25,1473.25,1,0,1.00
12/04/2007,01:15,1473.50,1473.75,1473.50,1473.50,26,4,30.00
12/04/2007,01:16,1473.50,1473.50,1473.50,1473.50,0,1,1.00
12/04/2007,01:18,1473.50,1473.50,1473.50,1473.50,0,15,15.00
12/04/2007,01:19,1473.50,1474.00,1473.50,1474.00,209,9,218.00
12/04/2007,01:20,1474.00,1474.00,1473.75,1474.00,109,1,110.00
12/04/2007,01:21,1474.00,1474.00,1474.00,1474.00,20,0,20.00
12/04/2007,01:22,1474.00,1474.25,1474.00,1474.00,44,4,48.00
12/04/2007,01:23,1474.25,1474.25,1474.25,1474.25,2,0,2.00
12/04/2007,01:24,1474.25,1474.25,1474.00,1474.00,4,5,9.00
12/04/2007,01:25,1474.00,1474.00,1474.00,1474.00,0,12,12.00
12/04/2007,01:26,1474.00,1474.00,1474.00,1474.00,0,41,41.00
12/04/2007,01:27,1474.00,1474.00,1474.00,1474.00,0,19,19.00
12/04/2007,01:28,1474.00,1474.00,1474.00,1474.00,0,18,18.00
12/04/2007,01:29,1474.00,1474.00,1473.75,1473.75,0,63,63.00
12/04/2007,01:30,1474.00,1474.00,1474.00,1474.00,16,0,16.00
12/04/2007,01:31,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/04/2007,01:32,1474.00,1474.00,1474.00,1474.00,19,0,19.00
12/04/2007,01:34,1474.00,1474.25,1474.00,1474.00,24,27,51.00
12/04/2007,01:35,1474.00,1474.00,1474.00,1474.00,0,11,11.00
12/04/2007,01:36,1474.00,1474.00,1474.00,1474.00,0,2,2.00
12/04/2007,01:37,1474.00,1474.25,1474.00,1474.25,12,153,165.00
12/04/2007,01:38,1474.25,1474.50,1474.25,1474.25,213,38,251.00
12/04/2007,01:39,1474.25,1474.25,1474.25,1474.25,0,34,34.00
12/04/2007,01:40,1474.50,1475.00,1474.50,1474.75,234,7,241.00
12/04/2007,01:41,1475.00,1475.00,1475.00,1475.00,43,0,43.00
12/04/2007,01:42,1475.00,1475.00,1474.75,1474.75,5,7,12.00
12/04/2007,01:43,1475.00,1475.00,1475.00,1475.00,29,0,29.00
12/04/2007,01:44,1475.00,1475.25,1475.00,1475.25,7,0,7.00
12/04/2007,01:45,1475.00,1475.00,1475.00,1475.00,0,68,68.00
12/04/2007,01:46,1475.00,1475.00,1475.00,1475.00,0,3,3.00
12/04/2007,01:47,1475.25,1475.25,1475.00,1475.25,218,67,285.00
12/04/2007,01:48,1475.50,1475.50,1475.25,1475.25,1,140,141.00
12/04/2007,01:49,1475.25,1475.50,1475.25,1475.25,20,113,133.00
12/04/2007,01:50,1475.00,1475.75,1475.00,1475.75,181,2,183.00
12/04/2007,01:51,1475.75,1475.75,1475.50,1475.75,23,33,56.00
12/04/2007,01:52,1475.50,1475.75,1475.50,1475.75,5,48,53.00
12/04/2007,01:53,1475.50,1475.50,1475.50,1475.50,0,36,36.00
12/04/2007,01:54,1475.25,1475.50,1475.25,1475.25,22,34,56.00
12/04/2007,01:55,1475.25,1475.25,1475.00,1475.00,0,54,54.00
12/04/2007,01:56,1475.25,1475.50,1475.25,1475.25,23,2,25.00
12/04/2007,01:57,1475.25,1475.25,1475.25,1475.25,0,40,40.00
12/04/2007,01:58,1475.00,1475.00,1475.00,1475.00,0,111,111.00
12/04/2007,01:59,1475.00,1475.00,1475.00,1475.00,0,29,29.00
12/04/2007,02:00,1475.00,1475.25,1475.00,1475.25,26,1,27.00
12/04/2007,02:01,1475.25,1475.50,1475.00,1475.25,138,154,292.00
12/04/2007,02:02,1475.25,1475.50,1475.00,1475.00,48,118,166.00
12/04/2007,02:03,1475.00,1475.25,1474.50,1474.75,31,59,90.00
12/04/2007,02:04,1475.00,1475.00,1475.00,1475.00,18,0,18.00
12/04/2007,02:05,1474.75,1474.75,1474.50,1474.75,88,31,119.00
12/04/2007,02:06,1475.00,1475.00,1474.50,1474.50,20,105,125.00
12/04/2007,02:07,1474.50,1474.50,1473.75,1474.25,190,87,277.00
12/04/2007,02:08,1474.50,1474.50,1474.00,1474.25,96,181,277.00
12/04/2007,02:09,1474.25,1474.25,1474.00,1474.00,8,25,33.00
12/04/2007,02:10,1474.25,1474.25,1473.75,1473.75,2,116,118.00
12/04/2007,02:11,1473.75,1473.75,1473.00,1473.00,87,350,437.00
12/04/2007,02:12,1473.25,1473.25,1473.00,1473.00,124,78,202.00
12/04/2007,02:13,1472.75,1473.25,1472.75,1473.00,9,194,203.00
12/04/2007,02:14,1472.75,1473.00,1472.75,1473.00,26,421,447.00
12/04/2007,02:15,1472.75,1473.25,1472.75,1473.25,85,30,115.00
12/04/2007,02:16,1473.25,1473.25,1473.00,1473.00,2,94,96.00
12/04/2007,02:17,1473.25,1473.25,1473.00,1473.00,35,7,42.00
12/04/2007,02:18,1473.25,1473.75,1473.25,1473.50,190,30,220.00
12/04/2007,02:19,1473.50,1473.50,1473.00,1473.00,1,263,264.00
12/04/2007,02:20,1473.00,1473.00,1472.50,1472.75,24,511,535.00
12/04/2007,02:21,1473.00,1473.50,1473.00,1473.50,308,2,310.00
12/04/2007,02:22,1473.50,1474.00,1473.50,1473.75,86,20,106.00
12/04/2007,02:23,1473.50,1473.75,1473.25,1473.25,14,126,140.00
12/04/2007,02:24,1473.50,1473.50,1473.25,1473.50,75,40,115.00
12/04/2007,02:25,1473.50,1473.50,1473.25,1473.50,19,2,21.00
12/04/2007,02:26,1473.50,1474.50,1473.50,1474.25,376,21,397.00
12/04/2007,02:27,1474.25,1474.25,1474.00,1474.25,9,86,95.00
12/04/2007,02:28,1474.50,1474.50,1474.25,1474.25,26,65,91.00
12/04/2007,02:29,1474.25,1474.25,1474.00,1474.00,6,44,50.00
12/04/2007,02:30,1474.00,1474.00,1474.00,1474.00,0,41,41.00
12/04/2007,02:31,1473.75,1473.75,1473.50,1473.75,16,30,46.00
12/04/2007,02:32,1473.50,1473.50,1473.25,1473.25,11,211,222.00
12/04/2007,02:33,1473.25,1473.50,1473.25,1473.25,28,56,84.00
12/04/2007,02:34,1473.25,1473.25,1473.00,1473.00,0,64,64.00
12/04/2007,02:35,1472.75,1473.25,1472.75,1473.25,87,6,93.00
12/04/2007,02:36,1473.25,1473.50,1473.00,1473.25,91,17,108.00
12/04/2007,02:37,1473.25,1473.25,1472.00,1472.00,32,362,394.00
12/04/2007,02:38,1472.25,1472.25,1471.00,1471.50,160,1113,1273.00
12/04/2007,02:39,1471.50,1471.75,1471.00,1471.00,176,380,556.00
12/04/2007,02:40,1471.00,1471.25,1470.75,1471.25,345,349,694.00
12/04/2007,02:41,1471.00,1471.25,1470.75,1471.00,47,228,275.00
12/04/2007,02:42,1471.00,1471.25,1470.25,1470.25,280,1008,1288.00
12/04/2007,02:43,1470.25,1470.75,1470.25,1470.75,333,6,339.00
12/04/2007,02:44,1470.75,1471.25,1470.50,1471.25,299,39,338.00
12/04/2007,02:45,1471.25,1471.25,1471.00,1471.25,56,122,178.00
12/04/2007,02:46,1471.25,1471.50,1471.25,1471.50,289,100,389.00
12/04/2007,02:47,1471.25,1471.25,1470.75,1471.00,27,428,455.00
12/04/2007,02:48,1470.75,1470.75,1470.25,1470.25,133,537,670.00
12/04/2007,02:49,1470.50,1470.75,1470.25,1470.50,198,74,272.00
12/04/2007,02:50,1470.50,1470.75,1470.25,1470.75,251,213,464.00
12/04/2007,02:51,1470.75,1470.75,1470.50,1470.75,70,2,72.00
12/04/2007,02:52,1470.75,1471.25,1470.75,1471.25,252,0,252.00
12/04/2007,02:53,1471.25,1471.25,1471.00,1471.00,2,355,357.00
12/04/2007,02:54,1471.00,1471.25,1470.75,1471.25,54,142,196.00
12/04/2007,02:55,1471.25,1471.50,1471.25,1471.25,142,77,219.00
12/04/2007,02:56,1471.00,1471.00,1471.00,1471.00,0,67,67.00
12/04/2007,02:57,1471.25,1471.25,1471.00,1471.25,46,3,49.00
12/04/2007,02:58,1471.25,1471.25,1470.75,1471.00,22,76,98.00
12/04/2007,02:59,1471.00,1471.00,1470.25,1470.50,34,361,395.00
12/04/2007,03:00,1470.50,1470.50,1470.25,1470.25,6,181,187.00
12/04/2007,03:01,1470.25,1471.00,1470.25,1471.00,230,12,242.00
12/04/2007,03:02,1471.00,1471.25,1470.50,1471.00,355,268,623.00
12/04/2007,03:03,1471.00,1471.25,1471.00,1471.25,156,0,156.00
12/04/2007,03:04,1471.00,1471.00,1471.00,1471.00,0,68,68.00
12/04/2007,03:05,1471.25,1471.50,1471.00,1471.25,231,11,242.00
12/04/2007,03:06,1471.00,1471.25,1471.00,1471.25,3,8,11.00
12/04/2007,03:07,1471.00,1471.00,1471.00,1471.00,0,52,52.00
12/04/2007,03:08,1471.00,1471.00,1470.25,1470.25,0,226,226.00
12/04/2007,03:09,1470.50,1470.50,1470.25,1470.25,17,91,108.00
12/04/2007,03:10,1470.25,1470.50,1469.75,1470.00,65,604,669.00
12/04/2007,03:11,1470.00,1470.00,1469.75,1469.75,45,124,169.00
12/04/2007,03:12,1470.00,1471.25,1470.00,1471.00,309,35,344.00
12/04/2007,03:13,1470.75,1471.00,1470.00,1470.25,94,438,532.00
12/04/2007,03:14,1470.25,1470.50,1470.00,1470.00,271,40,311.00
12/04/2007,03:15,1470.00,1470.25,1469.75,1470.00,61,74,135.00
12/04/2007,03:16,1470.00,1470.75,1470.00,1470.00,187,169,356.00
12/04/2007,03:17,1470.25,1470.25,1469.75,1469.75,71,151,222.00
12/04/2007,03:18,1470.00,1470.50,1469.50,1470.25,230,285,515.00
12/04/2007,03:19,1470.50,1471.00,1470.25,1470.25,215,190,405.00
12/04/2007,03:20,1470.25,1470.75,1469.75,1470.50,267,208,475.00
12/04/2007,03:21,1470.50,1470.75,1470.00,1470.00,36,117,153.00
12/04/2007,03:22,1470.00,1470.75,1470.00,1470.50,60,137,197.00
12/04/2007,03:23,1470.25,1470.50,1469.75,1470.00,75,258,333.00
12/04/2007,03:24,1470.00,1470.50,1470.00,1470.25,129,174,303.00
12/04/2007,03:25,1470.25,1470.50,1470.00,1470.25,101,161,262.00
12/04/2007,03:26,1470.25,1470.75,1470.25,1470.75,93,71,164.00
12/04/2007,03:27,1470.75,1471.00,1470.25,1470.75,74,194,268.00
12/04/2007,03:28,1470.75,1470.75,1470.50,1470.50,61,34,95.00
12/04/2007,03:29,1470.75,1470.75,1470.50,1470.75,30,87,117.00
12/04/2007,03:30,1470.75,1470.75,1470.50,1470.50,9,73,82.00
12/04/2007,03:31,1470.50,1470.50,1470.25,1470.25,13,198,211.00
12/04/2007,03:32,1470.25,1470.25,1470.25,1470.25,0,83,83.00
12/04/2007,03:33,1470.25,1470.25,1470.00,1470.00,0,224,224.00
12/04/2007,03:34,1470.00,1470.25,1469.75,1469.75,4,205,209.00
12/04/2007,03:35,1469.75,1470.00,1469.75,1470.00,24,3,27.00
12/04/2007,03:36,1470.00,1470.25,1469.75,1470.25,20,2,22.00
12/04/2007,03:37,1470.25,1470.50,1470.25,1470.50,42,57,99.00
12/04/2007,03:38,1470.50,1470.75,1470.50,1470.50,101,10,111.00
12/04/2007,03:39,1470.25,1470.50,1470.25,1470.50,15,23,38.00
12/04/2007,03:40,1470.25,1470.25,1470.25,1470.25,0,1,1.00
12/04/2007,03:41,1470.50,1470.75,1470.50,1470.50,52,34,86.00
12/04/2007,03:42,1470.50,1470.50,1470.25,1470.25,0,96,96.00
12/04/2007,03:43,1470.00,1470.50,1470.00,1470.25,36,15,51.00
12/04/2007,03:44,1470.25,1470.25,1470.25,1470.25,0,12,12.00
12/04/2007,03:45,1470.50,1470.75,1470.50,1470.75,89,0,89.00
12/04/2007,03:46,1471.00,1471.00,1470.50,1470.75,225,18,243.00
12/04/2007,03:47,1470.75,1470.75,1470.25,1470.25,108,77,185.00
12/04/2007,03:48,1470.50,1470.50,1470.25,1470.50,3,1,4.00
12/04/2007,03:49,1470.50,1470.50,1470.25,1470.25,77,25,102.00
12/04/2007,03:50,1470.25,1470.50,1470.00,1470.00,82,240,322.00
12/04/2007,03:51,1470.00,1470.00,1469.75,1469.75,1,97,98.00
12/04/2007,03:52,1469.75,1470.25,1469.75,1470.25,102,32,134.00
12/04/2007,03:53,1470.25,1470.25,1470.00,1470.00,39,47,86.00
12/04/2007,03:54,1470.00,1470.00,1470.00,1470.00,0,31,31.00
12/04/2007,03:55,1470.25,1470.25,1470.00,1470.00,6,1,7.00
12/04/2007,03:56,1470.25,1470.25,1470.25,1470.25,71,0,71.00
12/04/2007,03:57,1470.50,1470.75,1470.50,1470.75,70,1,71.00
12/04/2007,03:58,1470.75,1470.75,1470.25,1470.25,5,42,47.00
12/04/2007,03:59,1470.50,1470.75,1470.25,1470.50,6,1,7.00
12/04/2007,04:00,1470.25,1470.75,1470.25,1470.75,8,130,138.00
12/04/2007,04:01,1470.50,1470.75,1470.25,1470.50,159,10,169.00
12/04/2007,04:02,1470.50,1470.50,1470.00,1470.50,13,78,91.00
12/04/2007,04:03,1470.50,1470.50,1470.50,1470.50,5,0,5.00
12/04/2007,04:04,1470.25,1470.75,1470.25,1470.75,18,2,20.00
12/04/2007,04:05,1470.75,1470.75,1470.50,1470.50,60,72,132.00
12/04/2007,04:06,1470.25,1470.50,1470.00,1470.25,2,65,67.00
12/04/2007,04:07,1470.25,1470.25,1469.75,1469.75,13,113,126.00
12/04/2007,04:08,1470.00,1470.25,1470.00,1470.00,52,26,78.00
12/04/2007,04:09,1470.00,1470.00,1469.75,1469.75,2,135,137.00
12/04/2007,04:10,1470.00,1470.00,1469.50,1469.75,83,111,194.00
12/04/2007,04:11,1469.75,1469.75,1469.25,1469.25,82,326,408.00
12/04/2007,04:12,1469.25,1469.25,1469.00,1469.00,35,424,459.00
12/04/2007,04:13,1469.00,1469.25,1468.75,1469.00,45,173,218.00
12/04/2007,04:14,1469.00,1469.25,1468.75,1469.00,96,38,134.00
12/04/2007,04:15,1468.75,1469.00,1468.75,1468.75,59,112,171.00
12/04/2007,04:16,1468.75,1469.00,1468.50,1468.75,172,357,529.00
12/04/2007,04:17,1468.75,1469.25,1468.75,1469.25,204,102,306.00
12/04/2007,04:18,1469.00,1469.25,1469.00,1469.25,73,6,79.00
12/04/2007,04:19,1469.00,1469.25,1469.00,1469.00,3,35,38.00
12/04/2007,04:20,1469.25,1469.25,1469.25,1469.25,7,0,7.00
12/04/2007,04:21,1469.25,1469.25,1469.00,1469.00,177,18,195.00
12/04/2007,04:22,1469.00,1469.00,1468.75,1468.75,12,106,118.00
12/04/2007,04:23,1469.00,1469.00,1468.75,1468.75,38,77,115.00
12/04/2007,04:24,1469.00,1469.25,1469.00,1469.25,75,1,76.00
12/04/2007,04:25,1469.00,1469.25,1468.75,1469.00,4,80,84.00
12/04/2007,04:26,1468.75,1469.00,1468.75,1468.75,10,170,180.00
12/04/2007,04:27,1468.75,1468.75,1468.25,1468.50,10,445,455.00
12/04/2007,04:28,1468.25,1468.50,1468.00,1468.25,54,814,868.00
12/04/2007,04:29,1468.50,1468.75,1468.25,1468.50,41,81,122.00
12/04/2007,04:30,1468.50,1469.00,1468.50,1469.00,62,29,91.00
12/04/2007,04:31,1469.00,1469.00,1468.25,1468.25,115,88,203.00
12/04/2007,04:32,1468.25,1468.50,1468.25,1468.50,27,1,28.00
12/04/2007,04:33,1468.75,1468.75,1468.50,1468.75,23,1,24.00
12/04/2007,04:34,1468.75,1469.50,1468.75,1469.50,145,22,167.00
12/04/2007,04:35,1469.25,1469.25,1468.75,1468.75,1,63,64.00
12/04/2007,04:36,1468.75,1469.00,1468.75,1469.00,4,91,95.00
12/04/2007,04:37,1469.00,1469.00,1468.75,1468.75,72,33,105.00
12/04/2007,04:38,1469.00,1469.50,1469.00,1469.25,229,30,259.00
12/04/2007,04:39,1469.50,1469.50,1469.25,1469.50,58,8,66.00
12/04/2007,04:40,1469.50,1469.50,1469.50,1469.50,49,0,49.00
12/04/2007,04:41,1469.50,1469.50,1469.25,1469.25,40,27,67.00
12/04/2007,04:42,1469.50,1469.50,1469.25,1469.25,32,52,84.00
12/04/2007,04:43,1469.50,1469.50,1469.25,1469.25,17,89,106.00
12/04/2007,04:44,1469.50,1469.50,1469.00,1469.25,25,12,37.00
12/04/2007,04:45,1469.00,1469.00,1468.00,1468.00,70,740,810.00
12/04/2007,04:46,1468.25,1468.75,1468.25,1468.75,208,0,208.00
12/04/2007,04:47,1468.75,1468.75,1468.50,1468.75,60,7,67.00
12/04/2007,04:48,1468.75,1468.75,1468.50,1468.50,7,29,36.00
12/04/2007,04:49,1468.50,1468.50,1468.50,1468.50,0,130,130.00
12/04/2007,04:50,1468.50,1469.00,1468.50,1469.00,143,5,148.00
12/04/2007,04:51,1469.00,1469.75,1469.00,1469.50,587,25,612.00
12/04/2007,04:52,1469.75,1470.75,1469.75,1470.00,484,266,750.00
12/04/2007,04:53,1470.00,1471.00,1470.00,1471.00,445,94,539.00
12/04/2007,04:54,1471.00,1471.00,1470.25,1470.25,8,185,193.00
12/04/2007,04:55,1470.50,1470.75,1470.00,1470.00,54,24,78.00
12/04/2007,04:56,1470.00,1470.25,1470.00,1470.25,3,60,63.00
12/04/2007,04:57,1470.25,1470.50,1470.25,1470.50,124,48,172.00
12/04/2007,04:58,1470.25,1470.25,1470.25,1470.25,0,2,2.00
12/04/2007,04:59,1470.25,1470.50,1470.25,1470.25,1,87,88.00
12/04/2007,05:00,1470.25,1470.25,1470.00,1470.25,1,164,165.00
12/04/2007,05:01,1470.00,1470.00,1470.00,1470.00,0,62,62.00
12/04/2007,05:02,1470.00,1470.00,1469.75,1469.75,0,146,146.00
12/04/2007,05:03,1470.00,1470.25,1470.00,1470.00,27,4,31.00
12/04/2007,05:04,1470.25,1470.25,1470.25,1470.25,1,0,1.00
12/04/2007,05:05,1470.25,1470.25,1469.75,1469.75,3,136,139.00
12/04/2007,05:06,1469.75,1469.75,1469.75,1469.75,0,53,53.00
12/04/2007,05:07,1469.75,1469.75,1469.50,1469.50,0,80,80.00
12/04/2007,05:08,1469.50,1469.75,1469.50,1469.75,4,15,19.00
12/04/2007,05:09,1469.75,1469.75,1469.25,1469.25,26,136,162.00
12/04/2007,05:10,1469.25,1469.25,1469.25,1469.25,0,60,60.00
12/04/2007,05:11,1469.25,1470.00,1469.25,1470.00,216,81,297.00
12/04/2007,05:12,1470.00,1470.25,1469.75,1469.75,30,112,142.00
12/04/2007,05:13,1469.75,1469.75,1469.50,1469.75,16,13,29.00
12/04/2007,05:14,1469.50,1470.00,1469.50,1469.75,22,64,86.00
12/04/2007,05:15,1469.50,1469.50,1469.25,1469.50,2,134,136.00
12/04/2007,05:16,1469.50,1469.50,1469.00,1469.25,207,228,435.00
12/04/2007,05:17,1469.50,1470.25,1469.50,1470.25,288,0,288.00
12/04/2007,05:18,1470.25,1470.50,1470.25,1470.25,54,65,119.00
12/04/2007,05:19,1470.25,1470.25,1469.75,1470.00,60,241,301.00
12/04/2007,05:20,1469.75,1470.25,1469.75,1470.00,124,52,176.00
12/04/2007,05:21,1470.00,1470.50,1470.00,1470.50,83,64,147.00
12/04/2007,05:22,1470.75,1470.75,1470.00,1470.00,153,28,181.00
12/04/2007,05:23,1470.25,1470.25,1470.25,1470.25,5,0,5.00
12/04/2007,05:24,1470.25,1470.25,1470.00,1470.00,87,4,91.00
12/04/2007,05:25,1470.00,1470.00,1469.75,1469.75,1,129,130.00
12/04/2007,05:26,1470.00,1470.00,1469.75,1469.75,23,21,44.00
12/04/2007,05:27,1469.75,1470.00,1469.75,1470.00,15,109,124.00
12/04/2007,05:28,1470.00,1470.00,1470.00,1470.00,12,0,12.00
12/04/2007,05:29,1470.00,1470.00,1470.00,1470.00,2,0,2.00
12/04/2007,05:30,1469.75,1470.00,1469.50,1469.50,134,238,372.00
12/04/2007,05:31,1469.50,1469.75,1469.50,1469.50,4,14,18.00
12/04/2007,05:32,1469.50,1469.50,1469.25,1469.25,0,374,374.00
12/04/2007,05:33,1469.25,1469.25,1469.00,1469.25,55,24,79.00
12/04/2007,05:34,1469.25,1469.25,1469.00,1469.00,96,10,106.00
12/04/2007,05:35,1469.25,1469.75,1469.25,1469.50,123,9,132.00
12/04/2007,05:36,1469.50,1469.75,1469.25,1469.50,55,30,85.00
12/04/2007,05:37,1469.50,1469.50,1469.25,1469.50,31,179,210.00
12/04/2007,05:38,1469.50,1469.50,1469.25,1469.25,58,154,212.00
12/04/2007,05:39,1469.25,1469.50,1469.00,1469.25,42,115,157.00
12/04/2007,05:40,1469.25,1469.25,1469.00,1469.25,7,204,211.00
12/04/2007,05:41,1469.25,1469.50,1468.50,1469.00,328,574,902.00
12/04/2007,05:42,1469.25,1469.75,1469.25,1469.25,80,9,89.00
12/04/2007,05:43,1469.50,1470.00,1469.50,1469.75,218,6,224.00
12/04/2007,05:44,1469.75,1469.75,1469.25,1469.50,31,39,70.00
12/04/2007,05:45,1469.50,1470.25,1469.25,1470.00,139,39,178.00
12/04/2007,05:46,1470.00,1470.25,1469.25,1469.25,15,163,178.00
12/04/2007,05:47,1469.50,1469.75,1469.00,1469.00,8,269,277.00
12/04/2007,05:48,1469.00,1469.00,1468.75,1469.00,4,166,170.00
12/04/2007,05:49,1469.00,1469.00,1468.50,1468.50,12,204,216.00
12/04/2007,05:50,1468.75,1468.75,1468.25,1468.50,115,169,284.00
12/04/2007,05:51,1468.75,1468.75,1468.50,1468.50,31,26,57.00
12/04/2007,05:52,1468.50,1468.75,1468.50,1468.75,4,46,50.00
12/04/2007,05:53,1468.75,1469.25,1468.50,1469.00,334,37,371.00
12/04/2007,05:54,1469.00,1469.00,1468.75,1468.75,19,53,72.00
12/04/2007,05:55,1469.00,1469.75,1469.00,1469.50,61,58,119.00
12/04/2007,05:56,1469.75,1469.75,1469.00,1469.25,12,114,126.00
12/04/2007,05:57,1469.25,1469.50,1469.25,1469.50,63,49,112.00
12/04/2007,05:58,1469.50,1469.50,1469.00,1469.00,65,129,194.00
12/04/2007,05:59,1469.00,1469.25,1469.00,1469.25,17,78,95.00
12/04/2007,06:00,1469.50,1469.50,1469.25,1469.50,20,6,26.00
12/04/2007,06:01,1469.50,1469.75,1469.25,1469.75,228,117,345.00
12/04/2007,06:02,1469.75,1470.25,1469.50,1470.25,176,76,252.00
12/04/2007,06:03,1469.75,1470.25,1469.75,1470.25,137,44,181.00
12/04/2007,06:04,1470.25,1470.50,1469.50,1470.00,145,298,443.00
12/04/2007,06:05,1470.00,1470.25,1469.50,1469.75,143,228,371.00
12/04/2007,06:06,1469.75,1469.75,1469.50,1469.50,15,20,35.00
12/04/2007,06:07,1469.50,1469.75,1469.50,1469.75,59,13,72.00
12/04/2007,06:08,1469.75,1469.75,1469.25,1469.25,15,149,164.00
12/04/2007,06:09,1469.25,1469.50,1469.25,1469.25,1,200,201.00
12/04/2007,06:10,1469.00,1469.25,1469.00,1469.25,32,2,34.00
12/04/2007,06:11,1469.00,1469.00,1468.25,1468.75,239,622,861.00
12/04/2007,06:12,1468.50,1469.25,1468.25,1469.00,346,208,554.00
12/04/2007,06:13,1468.75,1469.00,1468.75,1468.75,66,81,147.00
12/04/2007,06:14,1468.75,1468.75,1468.25,1468.50,80,328,408.00
12/04/2007,06:15,1468.50,1469.00,1468.50,1468.75,59,104,163.00
12/04/2007,06:16,1468.50,1468.75,1467.50,1467.75,298,852,1150.00
12/04/2007,06:17,1467.50,1467.75,1467.00,1467.50,463,1578,2041.00
12/04/2007,06:18,1467.50,1467.75,1467.00,1467.25,579,339,918.00
12/04/2007,06:19,1467.50,1467.75,1467.00,1467.50,537,437,974.00
12/04/2007,06:20,1467.50,1467.75,1467.25,1467.50,826,378,1204.00
12/04/2007,06:21,1467.50,1467.75,1467.25,1467.50,199,140,339.00
12/04/2007,06:22,1467.50,1467.75,1467.50,1467.50,69,6,75.00
12/04/2007,06:23,1467.75,1468.00,1467.50,1467.50,182,60,242.00
12/04/2007,06:24,1467.50,1467.75,1467.25,1467.75,150,111,261.00
12/04/2007,06:25,1467.75,1468.25,1467.75,1468.25,699,1,700.00
12/04/2007,06:26,1468.25,1469.00,1468.25,1469.00,367,11,378.00
12/04/2007,06:27,1468.75,1468.75,1468.00,1468.00,14,363,377.00
12/04/2007,06:28,1467.75,1468.25,1467.75,1468.25,144,9,153.00
12/04/2007,06:29,1468.25,1468.50,1468.00,1468.25,104,105,209.00
12/04/2007,06:30,1468.25,1468.25,1467.75,1467.75,27,404,431.00
12/04/2007,06:31,1467.75,1467.75,1467.50,1467.50,137,357,494.00
12/04/2007,06:32,1467.50,1467.75,1467.00,1467.00,94,445,539.00
12/04/2007,06:33,1467.25,1467.25,1466.50,1467.25,197,678,875.00
12/04/2007,06:34,1467.25,1467.25,1466.75,1466.75,66,386,452.00
12/04/2007,06:35,1467.00,1467.25,1466.75,1467.00,208,90,298.00
12/04/2007,06:36,1467.25,1467.75,1467.25,1467.50,76,41,117.00
12/04/2007,06:37,1467.50,1467.50,1466.50,1466.75,225,485,710.00
12/04/2007,06:38,1467.00,1467.00,1466.75,1466.75,122,17,139.00
12/04/2007,06:39,1466.75,1467.00,1466.50,1466.75,19,127,146.00
12/04/2007,06:40,1466.50,1466.50,1466.00,1466.25,319,1005,1324.00
12/04/2007,06:41,1466.25,1466.25,1465.50,1465.75,972,1229,2201.00
12/04/2007,06:42,1465.75,1466.25,1465.75,1466.00,451,196,647.00
12/04/2007,06:43,1466.25,1466.50,1466.00,1466.50,529,133,662.00
12/04/2007,06:44,1466.50,1467.25,1466.50,1467.25,460,2,462.00
12/04/2007,06:45,1467.25,1467.75,1467.25,1467.25,75,233,308.00
12/04/2007,06:46,1467.25,1467.25,1467.00,1467.25,14,537,551.00
12/04/2007,06:47,1467.25,1467.50,1467.00,1467.25,54,42,96.00
12/04/2007,06:48,1467.25,1468.00,1467.25,1468.00,359,92,451.00
12/04/2007,06:49,1468.00,1468.00,1467.50,1467.75,219,110,329.00
12/04/2007,06:50,1467.75,1468.00,1467.75,1468.00,135,0,135.00
12/04/2007,06:51,1468.00,1468.00,1467.75,1467.75,2,136,138.00
12/04/2007,06:52,1467.75,1467.75,1467.00,1467.25,2,308,310.00
12/04/2007,06:53,1467.00,1467.00,1466.25,1466.25,80,434,514.00
12/04/2007,06:54,1466.25,1466.25,1466.00,1466.00,70,209,279.00
12/04/2007,06:55,1466.25,1466.75,1466.25,1466.75,445,6,451.00
12/04/2007,06:56,1466.75,1466.75,1466.25,1466.75,98,123,221.00
12/04/2007,06:57,1466.75,1466.75,1466.50,1466.50,15,154,169.00
12/04/2007,06:58,1466.50,1466.75,1465.75,1466.25,224,306,530.00
12/04/2007,06:59,1466.00,1466.50,1465.75,1466.00,242,173,415.00
12/04/2007,07:00,1466.00,1466.00,1465.75,1466.00,205,352,557.00
12/04/2007,07:01,1465.75,1466.00,1465.50,1466.00,377,302,679.00
12/04/2007,07:02,1466.00,1466.50,1465.75,1466.00,401,170,571.00
12/04/2007,07:03,1466.00,1466.25,1465.75,1466.00,180,52,232.00
12/04/2007,07:04,1465.75,1466.25,1465.50,1466.25,140,161,301.00
12/04/2007,07:05,1466.25,1467.00,1466.25,1466.75,252,70,322.00
12/04/2007,07:06,1466.75,1467.50,1466.50,1467.25,724,146,870.00
12/04/2007,07:07,1467.25,1467.25,1466.75,1466.75,28,377,405.00
12/04/2007,07:08,1466.75,1467.00,1466.50,1466.75,401,268,669.00
12/04/2007,07:09,1466.75,1467.00,1466.50,1466.75,9,73,82.00
12/04/2007,07:10,1466.75,1467.25,1466.50,1467.25,468,142,610.00
12/04/2007,07:11,1467.25,1467.50,1467.25,1467.25,72,199,271.00
12/04/2007,07:12,1467.25,1467.75,1467.00,1467.50,304,174,478.00
12/04/2007,07:13,1467.50,1467.50,1467.25,1467.25,10,18,28.00
12/04/2007,07:14,1467.25,1467.75,1467.25,1467.75,190,52,242.00
12/04/2007,07:15,1467.50,1468.00,1467.50,1467.75,628,27,655.00
12/04/2007,07:16,1468.00,1468.00,1467.50,1467.50,7,381,388.00
12/04/2007,07:17,1467.50,1467.75,1466.75,1466.75,7,426,433.00
12/04/2007,07:18,1466.75,1467.00,1466.50,1467.00,340,117,457.00
12/04/2007,07:19,1467.00,1467.00,1466.50,1466.75,41,129,170.00
12/04/2007,07:20,1466.75,1467.00,1466.75,1467.00,114,109,223.00
12/04/2007,07:21,1467.00,1468.00,1467.00,1467.75,497,72,569.00
12/04/2007,07:22,1467.75,1468.00,1466.75,1467.25,160,417,577.00
12/04/2007,07:23,1467.25,1467.50,1467.00,1467.25,92,87,179.00
12/04/2007,07:24,1467.25,1467.50,1467.25,1467.25,164,17,181.00
12/04/2007,07:25,1467.25,1467.50,1467.00,1467.25,173,284,457.00
12/04/2007,07:26,1467.25,1467.25,1466.75,1467.00,124,175,299.00
12/04/2007,07:27,1467.00,1467.25,1466.75,1467.00,82,306,388.00
12/04/2007,07:28,1467.00,1467.25,1466.50,1466.75,53,222,275.00
12/04/2007,07:29,1466.75,1467.00,1466.50,1466.75,84,209,293.00
12/04/2007,07:30,1466.75,1467.00,1466.50,1467.00,248,1,249.00
12/04/2007,07:31,1466.75,1467.75,1466.50,1466.75,852,898,1750.00
12/04/2007,07:32,1466.75,1467.75,1466.50,1467.50,653,478,1131.00
12/04/2007,07:33,1467.50,1468.25,1467.50,1467.50,725,534,1259.00
12/04/2007,07:34,1467.50,1467.50,1467.25,1467.50,292,138,430.00
12/04/2007,07:35,1467.50,1468.00,1467.50,1467.75,316,27,343.00
12/04/2007,07:36,1467.75,1468.25,1467.50,1468.00,455,100,555.00
12/04/2007,07:37,1468.25,1468.50,1468.00,1468.50,483,103,586.00
12/04/2007,07:38,1468.50,1468.50,1467.50,1467.50,340,691,1031.00
12/04/2007,07:39,1467.50,1468.00,1467.25,1467.75,403,84,487.00
12/04/2007,07:40,1467.75,1468.25,1467.75,1468.00,287,443,730.00
12/04/2007,07:41,1468.00,1468.25,1467.75,1468.00,38,56,94.00
12/04/2007,07:42,1467.75,1468.00,1467.75,1468.00,26,22,48.00
12/04/2007,07:43,1468.00,1468.00,1467.75,1468.00,115,1,116.00
12/04/2007,07:44,1468.00,1468.25,1468.00,1468.00,142,14,156.00
12/04/2007,07:45,1468.00,1468.25,1467.75,1468.00,82,115,197.00
12/04/2007,07:46,1468.00,1469.25,1468.00,1469.25,1735,123,1858.00
12/04/2007,07:47,1469.25,1469.50,1469.00,1469.50,379,1161,1540.00
12/04/2007,07:48,1469.25,1470.00,1469.25,1469.50,831,832,1663.00
12/04/2007,07:49,1469.50,1469.75,1469.25,1469.25,725,355,1080.00
12/04/2007,07:50,1469.25,1469.50,1469.25,1469.25,182,57,239.00
12/04/2007,07:51,1469.25,1469.25,1468.75,1468.75,53,343,396.00
12/04/2007,07:52,1468.75,1469.00,1468.75,1469.00,173,141,314.00
12/04/2007,07:53,1469.00,1469.00,1468.50,1468.75,132,145,277.00
12/04/2007,07:54,1469.00,1469.00,1468.75,1469.00,124,73,197.00
12/04/2007,07:55,1469.00,1469.00,1468.75,1468.75,33,284,317.00
12/04/2007,07:56,1468.50,1468.75,1468.25,1468.50,30,563,593.00
12/04/2007,07:57,1468.25,1468.50,1468.25,1468.25,49,253,302.00
12/04/2007,07:58,1468.50,1468.50,1468.00,1468.00,16,154,170.00
12/04/2007,07:59,1468.25,1468.25,1467.50,1468.00,137,548,685.00
12/04/2007,08:00,1468.00,1468.00,1467.75,1468.00,61,4,65.00
12/04/2007,08:01,1468.00,1469.75,1468.00,1469.50,2162,856,3018.00
12/04/2007,08:02,1469.75,1470.25,1469.25,1469.25,836,743,1579.00
12/04/2007,08:03,1469.25,1469.25,1468.75,1469.00,269,414,683.00
12/04/2007,08:04,1469.00,1469.00,1468.25,1468.75,473,405,878.00
12/04/2007,08:05,1468.75,1469.00,1468.50,1469.00,63,103,166.00
12/04/2007,08:06,1468.75,1469.00,1468.25,1469.00,157,75,232.00
12/04/2007,08:07,1469.00,1469.00,1468.75,1469.00,177,21,198.00
12/04/2007,08:08,1469.00,1469.25,1468.75,1468.75,72,61,133.00
12/04/2007,08:09,1468.75,1468.75,1468.00,1468.25,103,371,474.00
12/04/2007,08:10,1468.00,1468.25,1467.75,1468.00,52,486,538.00
12/04/2007,08:11,1467.75,1468.25,1467.75,1468.00,163,81,244.00
12/04/2007,08:12,1468.00,1468.00,1467.75,1468.00,16,50,66.00
12/04/2007,08:13,1468.00,1468.00,1467.50,1468.00,246,874,1120.00
12/04/2007,08:14,1467.75,1468.25,1467.75,1468.00,340,25,365.00
12/04/2007,08:15,1468.00,1468.00,1467.75,1468.00,50,49,99.00
12/04/2007,08:16,1468.00,1468.00,1466.50,1466.50,434,1733,2167.00
12/04/2007,08:17,1466.25,1466.75,1466.00,1466.25,866,1145,2011.00
12/04/2007,08:18,1466.00,1466.00,1465.25,1465.75,765,2796,3561.00
12/04/2007,08:19,1466.00,1466.25,1465.75,1466.00,489,455,944.00
12/04/2007,08:20,1465.75,1466.00,1465.50,1465.75,992,128,1120.00
12/04/2007,08:21,1465.75,1466.00,1465.50,1465.75,477,121,598.00
12/04/2007,08:22,1465.75,1466.00,1465.25,1465.50,790,575,1365.00
12/04/2007,08:23,1465.50,1466.00,1465.50,1466.00,299,145,444.00
12/04/2007,08:24,1465.75,1466.00,1465.75,1465.75,56,12,68.00
12/04/2007,08:25,1465.75,1466.50,1465.75,1466.00,737,530,1267.00
12/04/2007,08:26,1465.75,1466.00,1465.50,1465.75,343,244,587.00
12/04/2007,08:27,1465.75,1466.00,1465.50,1465.75,135,114,249.00
12/04/2007,08:28,1465.75,1466.00,1465.50,1466.00,543,73,616.00
12/04/2007,08:29,1466.00,1466.00,1465.50,1465.75,651,543,1194.00
12/04/2007,08:30,1465.75,1466.00,1465.25,1465.75,748,2091,2839.00
12/04/2007,08:31,1465.50,1467.00,1465.50,1466.25,6652,6687,13339.00
12/04/2007,08:32,1466.25,1466.75,1464.50,1464.75,4197,5679,9876.00
12/04/2007,08:33,1465.00,1465.50,1463.50,1465.25,8723,10125,18848.00
12/04/2007,08:34,1465.25,1466.25,1464.75,1465.50,5219,3043,8262.00
12/04/2007,08:35,1465.50,1466.50,1465.50,1465.75,4472,2888,7360.00
12/04/2007,08:36,1465.75,1466.25,1464.00,1464.50,3899,4251,8150.00
12/04/2007,08:37,1464.75,1464.75,1463.50,1463.50,1873,4075,5948.00
12/04/2007,08:38,1463.75,1464.25,1463.00,1463.75,3347,3920,7267.00
12/04/2007,08:39,1463.75,1464.00,1462.50,1463.75,3117,8150,11267.00
12/04/2007,08:40,1463.75,1465.00,1463.75,1464.75,5398,2438,7836.00
12/04/2007,08:41,1465.00,1465.25,1464.50,1465.00,4137,1639,5776.00
12/04/2007,08:42,1464.75,1465.25,1464.00,1465.00,2403,2233,4636.00
12/04/2007,08:43,1465.00,1465.25,1464.25,1464.75,3072,2951,6023.00
12/04/2007,08:44,1464.75,1465.00,1464.25,1464.75,2277,2143,4420.00
12/04/2007,08:45,1465.00,1465.00,1464.25,1464.25,1371,1618,2989.00
12/04/2007,08:46,1464.25,1465.00,1463.75,1464.25,1766,2409,4175.00
12/04/2007,08:47,1464.50,1464.75,1463.75,1464.50,2164,3151,5315.00
12/04/2007,08:48,1464.75,1466.25,1464.50,1466.00,6062,3099,9161.00
12/04/2007,08:49,1466.00,1466.50,1465.25,1465.25,2912,3409,6321.00
12/04/2007,08:50,1465.25,1465.75,1465.25,1465.75,1533,1298,2831.00
12/04/2007,08:51,1465.75,1466.00,1464.75,1465.75,2159,2654,4813.00
12/04/2007,08:52,1466.00,1466.00,1465.00,1465.25,805,2125,2930.00
12/04/2007,08:53,1465.25,1466.25,1465.00,1466.00,2716,2672,5388.00
12/04/2007,08:54,1466.00,1466.25,1464.75,1464.75,554,3622,4176.00
12/04/2007,08:55,1465.00,1465.00,1464.00,1465.00,2936,2367,5303.00
12/04/2007,08:56,1464.75,1465.50,1464.75,1465.00,2003,1367,3370.00
12/04/2007,08:57,1465.00,1466.50,1465.00,1466.25,3555,1479,5034.00
12/04/2007,08:58,1466.25,1466.75,1465.75,1466.50,1761,1308,3069.00
12/04/2007,08:59,1466.75,1467.75,1466.25,1467.00,4835,1794,6629.00
12/04/2007,09:00,1467.25,1469.00,1467.00,1468.75,8813,4064,12877.00
12/04/2007,09:01,1468.50,1468.75,1467.50,1467.75,1578,4187,5765.00
12/04/2007,09:02,1467.75,1469.00,1467.50,1468.50,3385,2320,5705.00
12/04/2007,09:03,1468.75,1469.00,1468.25,1468.50,1361,1468,2829.00
12/04/2007,09:04,1468.25,1468.75,1468.00,1468.25,847,1430,2277.00
12/04/2007,09:05,1468.25,1468.50,1467.50,1467.50,1298,2034,3332.00
12/04/2007,09:06,1467.50,1467.75,1466.75,1467.00,1168,2412,3580.00
12/04/2007,09:07,1467.25,1468.00,1467.25,1467.75,1514,810,2324.00
12/04/2007,09:08,1467.75,1468.00,1467.25,1467.50,703,950,1653.00
12/04/2007,09:09,1467.50,1467.75,1466.25,1466.75,1990,2262,4252.00
12/04/2007,09:10,1467.00,1467.00,1465.75,1466.50,1375,2333,3708.00
12/04/2007,09:11,1466.25,1467.00,1466.00,1466.25,908,1283,2191.00
12/04/2007,09:12,1466.25,1466.75,1466.25,1466.75,495,293,788.00
12/04/2007,09:13,1467.00,1468.25,1466.75,1467.75,2422,1298,3720.00
12/04/2007,09:14,1467.75,1468.50,1467.25,1468.25,2167,1798,3965.00
12/04/2007,09:15,1468.25,1468.50,1467.50,1468.50,2746,1930,4676.00
12/04/2007,09:16,1468.25,1468.75,1468.00,1468.00,1827,1154,2981.00
12/04/2007,09:17,1468.00,1468.25,1467.50,1467.75,472,1581,2053.00
12/04/2007,09:18,1467.75,1468.25,1467.25,1467.75,1238,1507,2745.00
12/04/2007,09:19,1468.00,1468.00,1466.50,1466.75,374,1980,2354.00
12/04/2007,09:20,1466.75,1467.25,1466.50,1467.00,2158,1146,3304.00
12/04/2007,09:21,1467.00,1467.25,1466.25,1466.25,692,1064,1756.00
12/04/2007,09:22,1466.50,1466.75,1465.50,1465.75,2222,2136,4358.00
12/04/2007,09:23,1465.75,1466.50,1465.75,1466.25,1426,1450,2876.00
12/04/2007,09:24,1466.25,1467.50,1466.25,1466.50,1992,2374,4366.00
12/04/2007,09:25,1466.50,1467.00,1466.00,1466.50,1210,1373,2583.00
12/04/2007,09:26,1466.75,1467.50,1466.75,1467.00,908,359,1267.00
12/04/2007,09:27,1467.00,1467.50,1467.00,1467.25,1243,702,1945.00
12/04/2007,09:28,1467.00,1468.50,1466.50,1468.50,2631,827,3458.00
12/04/2007,09:29,1468.50,1469.50,1467.75,1469.00,3748,3585,7333.00
12/04/2007,09:30,1469.00,1469.50,1468.50,1468.50,1681,2839,4520.00
12/04/2007,09:31,1468.75,1469.75,1468.25,1469.50,4943,3647,8590.00
12/04/2007,09:32,1469.50,1470.25,1469.25,1469.50,5634,2814,8448.00
12/04/2007,09:33,1469.75,1470.25,1469.50,1469.50,2478,2744,5222.00
12/04/2007,09:34,1469.50,1470.00,1469.25,1469.25,1438,1532,2970.00
12/04/2007,09:35,1469.50,1469.50,1468.00,1468.25,3660,4321,7981.00
12/04/2007,09:36,1468.25,1469.00,1468.25,1468.50,1928,1330,3258.00
12/04/2007,09:37,1468.50,1469.00,1468.00,1468.25,1565,2079,3644.00
12/04/2007,09:38,1468.25,1468.75,1468.00,1468.00,955,1269,2224.00
12/04/2007,09:39,1468.00,1468.25,1467.25,1467.75,1240,3333,4573.00
12/04/2007,09:40,1467.75,1468.75,1467.50,1468.25,1301,1234,2535.00
12/04/2007,09:41,1468.25,1468.50,1467.25,1468.25,1569,1387,2956.00
12/04/2007,09:42,1468.00,1468.50,1467.75,1468.25,848,658,1506.00
12/04/2007,09:43,1468.25,1469.25,1468.00,1468.75,1669,712,2381.00
12/04/2007,09:44,1469.00,1469.25,1468.25,1469.00,1664,660,2324.00
12/04/2007,09:45,1468.75,1469.75,1468.75,1469.75,2351,1703,4054.00
12/04/2007,09:46,1469.50,1470.50,1469.50,1470.00,3882,1858,5740.00
12/04/2007,09:47,1470.00,1470.50,1468.75,1469.00,1351,2353,3704.00
12/04/2007,09:48,1469.00,1469.00,1467.50,1467.75,2312,3938,6250.00
12/04/2007,09:49,1468.00,1468.50,1467.75,1467.75,929,831,1760.00
12/04/2007,09:50,1468.00,1468.00,1467.50,1467.75,613,1438,2051.00
12/04/2007,09:51,1467.75,1467.75,1467.00,1467.50,1088,2147,3235.00
12/04/2007,09:52,1467.75,1468.00,1467.00,1467.75,1186,807,1993.00
12/04/2007,09:53,1467.75,1468.50,1467.50,1468.00,1259,1368,2627.00
12/04/2007,09:54,1468.00,1468.50,1467.25,1467.25,1279,2366,3645.00
12/04/2007,09:55,1467.50,1467.75,1467.25,1467.25,675,491,1166.00
12/04/2007,09:56,1467.25,1468.50,1467.25,1468.00,1681,455,2136.00
12/04/2007,09:57,1468.00,1469.00,1468.00,1468.75,3373,829,4202.00
12/04/2007,09:58,1468.50,1468.75,1468.25,1468.50,1773,1893,3666.00
12/04/2007,09:59,1468.50,1468.50,1467.00,1467.25,1326,2634,3960.00
12/04/2007,10:00,1467.25,1467.75,1467.00,1467.50,909,1210,2119.00
12/04/2007,10:01,1467.25,1467.50,1466.50,1467.00,2345,4159,6504.00
12/04/2007,10:02,1467.00,1467.75,1466.75,1467.00,1041,639,1680.00
12/04/2007,10:03,1467.00,1467.50,1466.50,1467.25,1142,1195,2337.00
12/04/2007,10:04,1467.25,1467.75,1466.50,1467.75,1249,995,2244.00
12/04/2007,10:05,1467.75,1468.00,1467.00,1467.75,800,1668,2468.00
12/04/2007,10:06,1467.50,1468.00,1466.75,1467.25,1211,1017,2228.00
12/04/2007,10:07,1467.50,1468.50,1467.25,1468.50,1392,572,1964.00
12/04/2007,10:08,1468.50,1469.25,1468.00,1468.75,2171,1110,3281.00
12/04/2007,10:09,1469.00,1469.25,1468.50,1468.50,1343,949,2292.00
12/04/2007,10:10,1468.50,1468.75,1467.75,1468.50,1198,1321,2519.00
12/04/2007,10:11,1468.50,1469.50,1468.50,1469.25,2311,553,2864.00
12/04/2007,10:12,1469.25,1469.50,1468.25,1468.25,355,1440,1795.00
12/04/2007,10:13,1468.00,1469.25,1468.00,1468.75,1309,346,1655.00
12/04/2007,10:14,1468.50,1469.50,1468.50,1469.25,1447,600,2047.00
12/04/2007,10:15,1469.25,1470.25,1469.00,1470.25,2210,509,2719.00
12/04/2007,10:16,1470.25,1470.25,1469.00,1469.25,826,2348,3174.00
12/04/2007,10:17,1469.50,1469.75,1469.00,1469.25,773,1163,1936.00
12/04/2007,10:18,1469.25,1470.00,1469.00,1469.75,907,600,1507.00
12/04/2007,10:19,1469.75,1470.00,1468.50,1469.00,758,1628,2386.00
12/04/2007,10:20,1469.00,1469.25,1468.25,1469.00,764,907,1671.00
12/04/2007,10:21,1468.75,1470.00,1468.50,1469.75,1798,1135,2933.00
12/04/2007,10:22,1469.75,1470.50,1469.50,1470.00,2466,3148,5614.00
12/04/2007,10:23,1470.00,1470.25,1469.50,1469.50,226,1711,1937.00
12/04/2007,10:24,1469.75,1469.75,1468.50,1468.75,982,1822,2804.00
12/04/2007,10:25,1468.75,1469.50,1468.75,1468.75,1625,2240,3865.00
12/04/2007,10:26,1468.75,1469.00,1468.25,1468.50,567,890,1457.00
12/04/2007,10:27,1468.75,1468.75,1468.00,1468.50,686,1068,1754.00
12/04/2007,10:28,1468.50,1468.75,1468.00,1468.25,1081,797,1878.00
12/04/2007,10:29,1468.25,1468.75,1468.00,1468.00,1086,758,1844.00
12/04/2007,10:30,1468.00,1468.25,1466.75,1467.00,1484,3982,5466.00
12/04/2007,10:31,1466.75,1467.75,1466.75,1467.50,2172,2398,4570.00
12/04/2007,10:32,1467.50,1467.50,1466.25,1466.50,1109,2398,3507.00
12/04/2007,10:33,1466.50,1467.00,1466.25,1466.50,1879,2861,4740.00
12/04/2007,10:34,1466.75,1467.00,1466.50,1467.00,821,270,1091.00
12/04/2007,10:35,1467.00,1467.00,1466.50,1466.75,725,1270,1995.00
12/04/2007,10:36,1466.75,1467.00,1466.25,1466.50,624,2402,3026.00
12/04/2007,10:37,1466.50,1466.50,1465.75,1466.00,1647,3863,5510.00
12/04/2007,10:38,1465.75,1466.25,1465.50,1466.25,2298,1930,4228.00
12/04/2007,10:39,1466.25,1466.50,1466.00,1466.25,1165,1318,2483.00
12/04/2007,10:40,1466.25,1467.00,1466.00,1466.50,2666,1244,3910.00
12/04/2007,10:41,1466.50,1466.75,1466.25,1466.50,1518,1212,2730.00
12/04/2007,10:42,1466.25,1466.50,1465.50,1465.75,918,1488,2406.00
12/04/2007,10:43,1466.00,1466.50,1465.75,1466.25,1407,301,1708.00
12/04/2007,10:44,1466.50,1466.75,1466.25,1466.50,740,564,1304.00
12/04/2007,10:45,1466.75,1467.50,1466.75,1467.50,1977,1629,3606.00
12/04/2007,10:46,1467.25,1468.00,1467.00,1467.75,1733,512,2245.00
12/04/2007,10:47,1467.50,1467.75,1467.25,1467.25,479,535,1014.00
12/04/2007,10:48,1467.50,1468.00,1466.75,1467.00,1072,1821,2893.00
12/04/2007,10:49,1467.00,1467.25,1466.50,1467.25,743,1000,1743.00
12/04/2007,10:50,1467.25,1467.50,1467.00,1467.25,275,279,554.00
12/04/2007,10:51,1467.25,1467.25,1466.75,1467.00,96,737,833.00
12/04/2007,10:52,1466.75,1467.00,1466.00,1466.00,978,2059,3037.00
12/04/2007,10:53,1466.00,1467.25,1466.00,1467.00,1938,706,2644.00
12/04/2007,10:54,1466.75,1467.00,1466.50,1467.00,421,561,982.00
12/04/2007,10:55,1467.00,1468.00,1467.00,1467.75,3408,885,4293.00
12/04/2007,10:56,1467.75,1467.75,1467.00,1467.00,208,875,1083.00
12/04/2007,10:57,1467.00,1467.50,1466.75,1467.25,282,192,474.00
12/04/2007,10:58,1467.25,1467.50,1467.25,1467.25,154,55,209.00
12/04/2007,10:59,1467.25,1467.25,1465.75,1465.75,384,2400,2784.00
12/04/2007,11:00,1466.00,1466.25,1465.25,1466.25,2395,2294,4689.00
12/04/2007,11:01,1466.25,1466.75,1466.00,1466.50,2335,1155,3490.00
12/04/2007,11:02,1466.50,1467.50,1466.25,1467.00,1391,1907,3298.00
12/04/2007,11:03,1467.00,1467.50,1467.00,1467.00,403,1059,1462.00
12/04/2007,11:04,1467.00,1468.50,1467.00,1468.25,3096,1746,4842.00
12/04/2007,11:05,1468.25,1468.50,1467.25,1468.00,2591,2281,4872.00
12/04/2007,11:06,1468.00,1468.75,1468.00,1468.50,1268,371,1639.00
12/04/2007,11:07,1468.50,1469.25,1468.50,1468.75,1417,916,2333.00
12/04/2007,11:08,1468.75,1469.25,1468.50,1468.75,1627,1032,2659.00
12/04/2007,11:09,1468.75,1469.25,1468.50,1469.25,2207,662,2869.00
12/04/2007,11:10,1469.25,1469.25,1468.00,1468.25,845,1816,2661.00
12/04/2007,11:11,1468.25,1469.00,1468.25,1468.75,1188,265,1453.00
12/04/2007,11:12,1468.75,1469.25,1468.50,1468.75,1683,659,2342.00
12/04/2007,11:13,1469.00,1469.25,1468.00,1468.75,2324,2173,4497.00
12/04/2007,11:14,1468.75,1469.00,1468.00,1468.00,753,1168,1921.00
12/04/2007,11:15,1468.00,1468.25,1467.25,1468.00,1252,1638,2890.00
12/04/2007,11:16,1468.00,1468.25,1467.50,1468.00,662,786,1448.00
12/04/2007,11:17,1468.00,1469.00,1467.75,1468.50,1097,486,1583.00
12/04/2007,11:18,1468.50,1469.25,1468.50,1469.00,1483,382,1865.00
12/04/2007,11:19,1469.00,1469.75,1468.75,1468.75,1567,1225,2792.00
12/04/2007,11:20,1469.00,1469.00,1468.50,1468.75,135,597,732.00
12/04/2007,11:21,1468.75,1469.00,1468.50,1468.75,405,294,699.00
12/04/2007,11:22,1469.00,1469.75,1468.75,1469.50,2198,995,3193.00
12/04/2007,11:23,1469.50,1470.00,1469.50,1469.75,767,968,1735.00
12/04/2007,11:24,1469.50,1469.75,1468.75,1469.00,273,783,1056.00
12/04/2007,11:25,1469.00,1469.75,1468.75,1469.50,1229,827,2056.00
12/04/2007,11:26,1469.25,1470.00,1469.25,1469.75,1464,846,2310.00
12/04/2007,11:27,1469.50,1470.25,1469.25,1470.25,1310,1085,2395.00
12/04/2007,11:28,1470.00,1470.25,1469.75,1469.75,337,734,1071.00
12/04/2007,11:29,1469.75,1470.25,1469.75,1470.00,259,221,480.00
12/04/2007,11:30,1470.25,1470.75,1469.75,1470.25,1959,2205,4164.00
12/04/2007,11:31,1470.00,1470.25,1469.25,1469.25,107,1190,1297.00
12/04/2007,11:32,1469.25,1470.25,1469.25,1470.00,1658,317,1975.00
12/04/2007,11:33,1470.00,1470.25,1469.75,1469.75,339,715,1054.00
12/04/2007,11:34,1469.75,1470.25,1469.50,1469.75,393,899,1292.00
12/04/2007,11:35,1469.75,1470.00,1469.75,1470.00,77,177,254.00
12/04/2007,11:36,1469.75,1470.25,1469.50,1470.25,866,390,1256.00
12/04/2007,11:37,1470.25,1470.50,1469.75,1470.00,655,836,1491.00
12/04/2007,11:38,1470.00,1470.00,1469.75,1469.75,251,152,403.00
12/04/2007,11:39,1469.75,1470.00,1469.00,1469.00,161,790,951.00
12/04/2007,11:40,1469.25,1469.25,1468.50,1468.75,592,1469,2061.00
12/04/2007,11:41,1468.75,1469.00,1468.25,1469.00,317,871,1188.00
12/04/2007,11:42,1469.00,1469.25,1468.75,1468.75,270,795,1065.00
12/04/2007,11:43,1468.75,1469.00,1468.50,1469.00,175,219,394.00
12/04/2007,11:44,1469.00,1469.25,1468.75,1469.00,82,229,311.00
12/04/2007,11:45,1469.00,1469.50,1469.00,1469.25,296,309,605.00
12/04/2007,11:46,1469.50,1469.50,1469.25,1469.50,41,11,52.00
12/04/2007,11:47,1469.50,1470.50,1469.25,1470.50,1629,309,1938.00
12/04/2007,11:48,1470.25,1470.50,1470.00,1470.50,373,309,682.00
12/04/2007,11:49,1470.50,1471.75,1470.25,1471.50,5299,1878,7177.00
12/04/2007,11:50,1471.50,1472.25,1471.25,1471.75,2461,1089,3550.00
12/04/2007,11:51,1471.75,1472.00,1471.25,1471.50,1068,1292,2360.00
12/04/2007,11:52,1471.50,1471.50,1471.00,1471.50,522,442,964.00
12/04/2007,11:53,1471.25,1471.50,1471.00,1471.00,767,718,1485.00
12/04/2007,11:54,1471.25,1471.50,1471.00,1471.00,276,583,859.00
12/04/2007,11:55,1471.00,1471.25,1470.50,1470.50,189,1105,1294.00
12/04/2007,11:56,1470.50,1471.25,1470.50,1471.00,561,307,868.00
12/04/2007,11:57,1471.00,1471.25,1470.75,1471.00,374,40,414.00
12/04/2007,11:58,1471.00,1471.50,1470.75,1471.25,345,384,729.00
12/04/2007,11:59,1471.25,1471.25,1471.00,1471.00,99,234,333.00
12/04/2007,12:00,1471.00,1471.25,1470.75,1471.00,388,302,690.00
12/04/2007,12:01,1470.75,1471.25,1470.75,1471.25,641,176,817.00
12/04/2007,12:02,1471.25,1472.50,1471.00,1472.00,3946,1846,5792.00
12/04/2007,12:03,1472.25,1472.25,1471.50,1472.00,1011,1042,2053.00
12/04/2007,12:04,1472.00,1472.25,1471.50,1472.00,523,387,910.00
12/04/2007,12:05,1471.75,1472.00,1471.75,1471.75,37,287,324.00
12/04/2007,12:06,1471.75,1472.25,1471.75,1471.75,560,238,798.00
12/04/2007,12:07,1471.75,1472.25,1471.50,1471.75,960,390,1350.00
12/04/2007,12:08,1471.75,1471.75,1470.75,1471.00,254,1295,1549.00
12/04/2007,12:09,1471.00,1471.00,1470.00,1470.25,344,2345,2689.00
12/04/2007,12:10,1470.00,1470.50,1470.00,1470.25,389,400,789.00
12/04/2007,12:11,1470.00,1470.50,1469.75,1470.25,640,852,1492.00
12/04/2007,12:12,1470.25,1470.50,1469.75,1469.75,292,561,853.00
12/04/2007,12:13,1470.00,1470.00,1469.25,1469.25,1328,1128,2456.00
12/04/2007,12:14,1469.50,1469.75,1469.00,1469.75,799,810,1609.00
12/04/2007,12:15,1469.75,1470.00,1469.50,1469.75,573,384,957.00
12/04/2007,12:16,1469.75,1470.00,1469.50,1470.00,141,354,495.00
12/04/2007,12:17,1469.75,1470.00,1469.75,1469.75,79,79,158.00
12/04/2007,12:18,1469.75,1470.25,1469.50,1469.50,967,451,1418.00
12/04/2007,12:19,1469.75,1469.75,1469.50,1469.75,42,154,196.00
12/04/2007,12:20,1469.75,1469.75,1469.00,1469.00,192,1179,1371.00
12/04/2007,12:21,1469.25,1469.50,1468.50,1468.75,904,1195,2099.00
12/04/2007,12:22,1468.75,1469.00,1468.50,1469.00,546,792,1338.00
12/04/2007,12:23,1468.75,1469.25,1468.75,1469.00,501,70,571.00
12/04/2007,12:24,1469.25,1469.25,1468.75,1469.25,93,139,232.00
12/04/2007,12:25,1469.00,1469.50,1468.75,1469.00,465,424,889.00
12/04/2007,12:26,1468.75,1469.00,1468.00,1468.00,805,2448,3253.00
12/04/2007,12:27,1468.25,1468.50,1468.00,1468.00,784,624,1408.00
12/04/2007,12:28,1468.00,1468.50,1467.75,1467.75,893,871,1764.00
12/04/2007,12:29,1467.75,1468.25,1467.75,1468.00,638,423,1061.00
12/04/2007,12:30,1467.75,1468.50,1467.75,1468.25,1013,904,1917.00
12/04/2007,12:31,1468.00,1468.50,1468.00,1468.25,782,122,904.00
12/04/2007,12:32,1468.25,1468.25,1467.50,1468.00,888,1821,2709.00
12/04/2007,12:33,1468.00,1468.25,1467.75,1468.00,417,921,1338.00
12/04/2007,12:34,1468.00,1468.25,1467.75,1468.25,699,458,1157.00
12/04/2007,12:35,1468.25,1469.00,1468.25,1468.50,1276,665,1941.00
12/04/2007,12:36,1468.50,1469.00,1468.25,1469.00,374,60,434.00
12/04/2007,12:37,1468.75,1469.00,1468.00,1468.50,466,1085,1551.00
12/04/2007,12:38,1468.25,1468.25,1467.75,1467.75,36,794,830.00
12/04/2007,12:39,1467.75,1468.50,1467.75,1468.25,615,191,806.00
12/04/2007,12:40,1468.25,1469.00,1467.75,1468.75,1169,547,1716.00
12/04/2007,12:41,1468.75,1469.00,1468.00,1468.00,492,842,1334.00
12/04/2007,12:42,1468.00,1468.75,1468.00,1468.75,606,71,677.00
12/04/2007,12:43,1468.75,1469.25,1468.75,1469.25,1181,507,1688.00
12/04/2007,12:44,1469.25,1469.25,1468.25,1468.75,300,962,1262.00
12/04/2007,12:45,1469.00,1470.00,1468.75,1469.50,2252,181,2433.00
12/04/2007,12:46,1469.75,1470.00,1469.50,1469.75,1429,820,2249.00
12/04/2007,12:47,1469.50,1469.75,1469.25,1469.50,755,500,1255.00
12/04/2007,12:48,1469.25,1470.00,1469.25,1469.75,873,1149,2022.00
12/04/2007,12:49,1469.75,1470.00,1469.50,1470.00,1030,1025,2055.00
12/04/2007,12:50,1469.75,1470.50,1469.50,1470.00,1345,363,1708.00
12/04/2007,12:51,1470.00,1470.25,1469.75,1470.00,64,988,1052.00
12/04/2007,12:52,1470.00,1470.25,1469.50,1469.75,956,1245,2201.00
12/04/2007,12:53,1469.75,1470.00,1468.75,1469.25,655,1757,2412.00
12/04/2007,12:54,1469.00,1469.50,1468.75,1469.25,481,576,1057.00
12/04/2007,12:55,1469.25,1469.25,1468.75,1469.25,539,341,880.00
12/04/2007,12:56,1469.00,1469.50,1468.75,1468.75,498,338,836.00
12/04/2007,12:57,1468.75,1469.00,1468.50,1468.75,252,406,658.00
12/04/2007,12:58,1468.75,1468.75,1468.25,1468.50,195,833,1028.00
12/04/2007,12:59,1468.25,1468.25,1467.75,1467.75,461,1134,1595.00
12/04/2007,13:00,1468.00,1469.25,1468.00,1469.00,1297,510,1807.00
12/04/2007,13:01,1469.00,1469.00,1468.00,1468.25,384,1366,1750.00
12/04/2007,13:02,1468.25,1468.50,1467.75,1468.25,615,815,1430.00
12/04/2007,13:03,1468.25,1469.00,1468.25,1468.50,594,708,1302.00
12/04/2007,13:04,1468.50,1468.75,1466.75,1466.75,261,3668,3929.00
12/04/2007,13:05,1466.75,1467.00,1465.75,1466.75,1853,4735,6588.00
12/04/2007,13:06,1466.75,1467.00,1465.50,1465.50,1048,2637,3685.00
12/04/2007,13:07,1465.50,1467.00,1465.50,1467.00,2617,160,2777.00
12/04/2007,13:08,1467.00,1467.00,1466.00,1466.00,1445,2452,3897.00
12/04/2007,13:09,1466.25,1467.00,1466.00,1466.75,1473,1028,2501.00
12/04/2007,13:10,1466.75,1466.75,1466.00,1466.50,1180,792,1972.00
12/04/2007,13:11,1466.25,1466.50,1465.00,1465.75,1814,3184,4998.00
12/04/2007,13:12,1465.75,1466.00,1465.25,1465.50,1090,1728,2818.00
12/04/2007,13:13,1465.50,1466.75,1465.25,1466.75,1686,475,2161.00
12/04/2007,13:14,1466.50,1467.25,1466.50,1466.75,1393,901,2294.00
12/04/2007,13:15,1467.00,1467.00,1466.50,1466.75,422,173,595.00
12/04/2007,13:16,1466.75,1467.25,1466.25,1467.00,605,582,1187.00
12/04/2007,13:17,1467.00,1467.25,1466.75,1467.00,328,321,649.00
12/04/2007,13:18,1467.00,1467.25,1466.25,1466.75,808,1155,1963.00
12/04/2007,13:19,1466.50,1467.00,1466.50,1466.75,470,723,1193.00
12/04/2007,13:20,1466.50,1467.00,1466.25,1466.75,568,457,1025.00
12/04/2007,13:21,1466.75,1467.00,1466.50,1466.75,341,204,545.00
12/04/2007,13:22,1467.00,1468.00,1466.75,1467.50,2612,1539,4151.00
12/04/2007,13:23,1467.50,1467.75,1467.00,1467.00,721,835,1556.00
12/04/2007,13:24,1467.25,1467.25,1465.75,1466.00,610,1634,2244.00
12/04/2007,13:25,1466.00,1466.50,1465.75,1466.00,342,1140,1482.00
12/04/2007,13:26,1466.00,1467.50,1466.00,1466.50,1783,1178,2961.00
12/04/2007,13:27,1466.75,1466.75,1465.00,1465.50,1468,3260,4728.00
12/04/2007,13:28,1465.50,1466.50,1465.25,1466.25,1324,678,2002.00
12/04/2007,13:29,1466.50,1467.25,1466.25,1466.75,2118,890,3008.00
12/04/2007,13:30,1466.75,1467.75,1466.75,1467.00,1821,581,2402.00
12/04/2007,13:31,1467.00,1468.00,1467.00,1467.75,2368,967,3335.00
12/04/2007,13:32,1467.75,1467.75,1467.50,1467.50,481,369,850.00
12/04/2007,13:33,1467.75,1468.00,1466.50,1466.75,961,2087,3048.00
12/04/2007,13:34,1467.00,1467.25,1466.50,1466.75,324,474,798.00
12/04/2007,13:35,1466.75,1467.00,1466.50,1466.50,503,495,998.00
12/04/2007,13:36,1466.50,1467.75,1466.50,1467.75,1663,545,2208.00
12/04/2007,13:37,1467.75,1468.25,1467.50,1468.00,1108,315,1423.00
12/04/2007,13:38,1468.25,1468.50,1467.75,1467.75,180,784,964.00
12/04/2007,13:39,1467.50,1468.00,1467.50,1467.75,131,350,481.00
12/04/2007,13:40,1467.50,1467.75,1467.25,1467.50,191,453,644.00
12/04/2007,13:41,1467.50,1467.50,1466.50,1467.00,557,1302,1859.00
12/04/2007,13:42,1467.00,1467.25,1466.75,1467.00,107,632,739.00
12/04/2007,13:43,1467.00,1468.25,1467.00,1468.00,1371,781,2152.00
12/04/2007,13:44,1468.00,1468.25,1467.75,1467.75,775,449,1224.00
12/04/2007,13:45,1467.75,1468.00,1467.00,1467.25,118,1317,1435.00
12/04/2007,13:46,1467.25,1467.50,1466.75,1467.00,821,957,1778.00
12/04/2007,13:47,1466.75,1467.75,1466.50,1467.50,1172,541,1713.00
12/04/2007,13:48,1467.50,1467.75,1467.00,1467.25,96,1060,1156.00
12/04/2007,13:49,1467.25,1468.50,1467.25,1468.50,2071,794,2865.00
12/04/2007,13:50,1468.50,1468.50,1467.50,1467.75,331,686,1017.00
12/04/2007,13:51,1468.00,1468.00,1467.25,1467.75,443,478,921.00
12/04/2007,13:52,1467.75,1469.25,1467.75,1468.50,5113,3030,8143.00
12/04/2007,13:53,1468.50,1469.25,1468.25,1469.00,919,1477,2396.00
12/04/2007,13:54,1469.00,1469.25,1468.50,1469.00,1517,1016,2533.00
12/04/2007,13:55,1469.25,1469.50,1468.50,1469.00,1899,778,2677.00
12/04/2007,13:56,1469.00,1469.25,1468.00,1468.25,966,1454,2420.00
12/04/2007,13:57,1468.25,1468.75,1467.75,1468.00,841,1707,2548.00
12/04/2007,13:58,1468.00,1469.25,1467.75,1469.25,1369,673,2042.00
12/04/2007,13:59,1469.25,1470.25,1469.00,1469.75,3796,2070,5866.00
12/04/2007,14:00,1469.50,1470.00,1469.25,1469.25,572,914,1486.00
12/04/2007,14:01,1469.25,1469.75,1469.25,1469.50,1252,1021,2273.00
12/04/2007,14:02,1469.75,1469.75,1468.75,1469.00,998,1532,2530.00
12/04/2007,14:03,1469.25,1469.25,1468.75,1468.75,485,717,1202.00
12/04/2007,14:04,1469.00,1469.25,1468.25,1468.25,168,733,901.00
12/04/2007,14:05,1468.25,1469.25,1468.25,1468.75,1032,493,1525.00
12/04/2007,14:06,1469.00,1469.25,1467.75,1468.00,348,1407,1755.00
12/04/2007,14:07,1468.00,1468.50,1467.00,1467.75,1890,2627,4517.00
12/04/2007,14:08,1467.50,1467.75,1467.00,1467.50,953,1426,2379.00
12/04/2007,14:09,1467.25,1468.00,1467.25,1467.50,388,76,464.00
12/04/2007,14:10,1467.50,1469.25,1467.50,1468.75,2268,1101,3369.00
12/04/2007,14:11,1468.75,1469.00,1468.25,1469.00,1030,570,1600.00
12/04/2007,14:12,1469.00,1470.00,1468.75,1469.50,2189,1003,3192.00
12/04/2007,14:13,1469.50,1469.75,1469.00,1469.75,2095,1599,3694.00
12/04/2007,14:14,1469.50,1470.00,1469.50,1470.00,2241,728,2969.00
12/04/2007,14:15,1470.25,1470.25,1468.50,1469.25,3199,2839,6038.00
12/04/2007,14:16,1469.25,1469.50,1468.50,1469.25,1658,867,2525.00
12/04/2007,14:17,1469.25,1470.00,1469.00,1469.75,1623,1757,3380.00
12/04/2007,14:18,1469.50,1469.75,1469.25,1469.25,171,1006,1177.00
12/04/2007,14:19,1469.00,1470.25,1469.00,1470.00,2116,1675,3791.00
12/04/2007,14:20,1470.00,1470.25,1469.50,1469.75,793,1344,2137.00
12/04/2007,14:21,1469.75,1470.00,1468.50,1468.75,1280,3349,4629.00
12/04/2007,14:22,1468.75,1469.25,1468.50,1468.75,822,1052,1874.00
12/04/2007,14:23,1468.75,1469.75,1468.75,1469.50,1084,224,1308.00
12/04/2007,14:24,1469.50,1470.25,1469.50,1470.00,3157,1772,4929.00
12/04/2007,14:25,1470.25,1471.00,1469.75,1470.75,3234,1705,4939.00
12/04/2007,14:26,1470.75,1470.75,1469.75,1470.25,1608,2274,3882.00
12/04/2007,14:27,1470.25,1470.25,1469.25,1469.50,725,2103,2828.00
12/04/2007,14:28,1469.25,1469.50,1468.50,1468.75,915,1711,2626.00
12/04/2007,14:29,1468.75,1469.00,1467.25,1467.25,2822,4196,7018.00
12/04/2007,14:30,1467.25,1468.00,1467.25,1468.00,1433,1710,3143.00
12/04/2007,14:31,1468.00,1468.25,1466.50,1466.75,1199,3395,4594.00
12/04/2007,14:32,1466.75,1467.50,1466.75,1467.50,1491,1243,2734.00
12/04/2007,14:33,1467.50,1467.75,1466.75,1467.25,1076,1696,2772.00
12/04/2007,14:34,1467.25,1468.00,1467.00,1467.75,1740,232,1972.00
12/04/2007,14:35,1467.75,1468.00,1467.25,1468.00,721,736,1457.00
12/04/2007,14:36,1468.00,1468.50,1467.75,1468.25,1023,1015,2038.00
12/04/2007,14:37,1468.00,1469.25,1468.00,1469.00,2275,374,2649.00
12/04/2007,14:38,1469.00,1469.25,1468.00,1468.25,772,2086,2858.00
12/04/2007,14:39,1468.25,1468.25,1466.25,1466.50,1226,3189,4415.00
12/04/2007,14:40,1466.50,1466.75,1466.25,1466.50,650,596,1246.00
12/04/2007,14:41,1466.50,1466.50,1465.00,1465.25,2304,6751,9055.00
12/04/2007,14:42,1465.00,1465.50,1464.75,1465.00,2556,3560,6116.00
12/04/2007,14:43,1464.75,1465.25,1464.50,1464.75,1642,2007,3649.00
12/04/2007,14:44,1464.50,1465.00,1464.00,1464.50,2376,4244,6620.00
12/04/2007,14:45,1464.50,1466.50,1464.50,1466.25,5481,2006,7487.00
12/04/2007,14:46,1466.25,1466.50,1465.25,1465.25,1223,3180,4403.00
12/04/2007,14:47,1465.50,1465.50,1464.75,1465.00,1454,2151,3605.00
12/04/2007,14:48,1465.00,1465.50,1464.75,1465.00,1630,1987,3617.00
12/04/2007,14:49,1465.25,1465.25,1464.50,1465.25,2534,1519,4053.00
12/04/2007,14:50,1465.25,1465.75,1465.25,1465.50,2161,961,3122.00
12/04/2007,14:51,1465.75,1465.75,1464.50,1465.00,1159,1916,3075.00
12/04/2007,14:52,1465.00,1466.00,1464.75,1465.00,2170,1718,3888.00
12/04/2007,14:53,1465.00,1465.25,1464.50,1464.75,595,1452,2047.00
12/04/2007,14:54,1464.75,1466.00,1464.75,1465.75,2616,881,3497.00
12/04/2007,14:55,1465.50,1466.25,1465.50,1466.00,2201,1042,3243.00
12/04/2007,14:56,1466.00,1466.00,1465.00,1465.50,2241,2468,4709.00
12/04/2007,14:57,1465.50,1466.25,1465.50,1466.00,2460,1094,3554.00
12/04/2007,14:58,1466.00,1466.25,1464.75,1465.25,2082,6506,8588.00
12/04/2007,14:59,1465.00,1465.25,1464.25,1464.25,5938,7406,13344.00
12/04/2007,15:00,1464.50,1465.00,1464.25,1465.00,8482,7535,16017.00
12/04/2007,15:01,1465.00,1465.00,1463.75,1464.25,7800,12723,20523.00
12/04/2007,15:02,1464.00,1464.50,1464.00,1464.50,5381,2710,8091.00
12/04/2007,15:03,1464.50,1464.75,1464.25,1464.75,3163,840,4003.00
12/04/2007,15:04,1464.75,1464.75,1464.25,1464.50,987,1093,2080.00
12/04/2007,15:05,1464.50,1464.75,1464.25,1464.25,202,1250,1452.00
12/04/2007,15:06,1464.50,1464.75,1464.25,1464.50,1055,815,1870.00
12/04/2007,15:07,1464.25,1464.50,1464.25,1464.25,408,246,654.00
12/04/2007,15:08,1464.25,1464.50,1463.75,1463.75,330,4345,4675.00
12/04/2007,15:09,1463.75,1464.50,1463.50,1464.25,3594,1571,5165.00
12/04/2007,15:10,1464.00,1464.50,1463.75,1463.75,1791,2870,4661.00
12/04/2007,15:11,1463.75,1464.00,1463.50,1463.75,769,1003,1772.00
12/04/2007,15:12,1463.75,1464.00,1463.50,1464.00,1086,1002,2088.00
12/04/2007,15:13,1464.00,1464.00,1463.50,1463.75,936,978,1914.00
12/04/2007,15:14,1463.75,1463.75,1463.00,1463.25,1702,2555,4257.00
12/04/2007,15:15,1463.25,1463.50,1463.00,1463.25,1976,3953,5929.00
12/04/2007,15:16,1463.25,1463.25,1463.25,1463.25,5,0,5.00
12/04/2007,15:31,1463.50,1463.50,1463.00,1463.00,329,290,619.00
12/04/2007,15:32,1463.25,1463.50,1463.00,1463.50,225,2,227.00
12/04/2007,15:33,1463.50,1464.00,1463.50,1464.00,180,261,441.00
12/04/2007,15:34,1464.00,1464.50,1463.75,1464.00,316,68,384.00
12/04/2007,15:35,1464.25,1464.25,1464.00,1464.25,294,158,452.00
12/04/2007,15:36,1464.00,1464.50,1464.00,1464.00,342,325,667.00
12/04/2007,15:37,1464.00,1464.00,1463.25,1463.25,342,551,893.00
12/04/2007,15:38,1463.50,1463.75,1463.25,1463.75,245,96,341.00
12/04/2007,15:39,1463.75,1464.00,1463.50,1463.50,334,499,833.00
12/04/2007,15:40,1463.50,1463.75,1463.25,1463.50,119,247,366.00
12/04/2007,15:41,1463.50,1464.00,1463.50,1464.00,427,90,517.00
12/04/2007,15:42,1463.75,1464.00,1463.75,1463.75,3,165,168.00
12/04/2007,15:43,1463.75,1463.75,1463.75,1463.75,0,103,103.00
12/04/2007,15:44,1463.75,1464.00,1463.75,1463.75,115,57,172.00
12/04/2007,15:45,1463.75,1463.75,1463.75,1463.75,0,9,9.00
12/04/2007,15:46,1464.00,1464.00,1463.75,1463.75,9,2,11.00
12/04/2007,15:47,1464.00,1464.00,1463.75,1463.75,1,25,26.00
12/04/2007,15:48,1464.00,1464.25,1463.75,1464.00,298,29,327.00
12/04/2007,15:49,1464.00,1464.25,1464.00,1464.00,52,273,325.00
12/04/2007,15:50,1464.25,1464.25,1464.25,1464.25,11,0,11.00
12/04/2007,15:51,1464.25,1464.25,1464.00,1464.00,39,1,40.00
12/04/2007,15:52,1464.25,1464.25,1464.00,1464.25,168,1,169.00
12/04/2007,15:53,1464.25,1464.25,1464.25,1464.25,3,0,3.00
12/04/2007,15:54,1464.00,1464.25,1464.00,1464.25,81,1,82.00
12/04/2007,15:55,1464.00,1464.25,1464.00,1464.25,5,2,7.00
12/04/2007,15:56,1464.25,1464.25,1464.25,1464.25,2,0,2.00
12/04/2007,15:58,1464.25,1464.25,1464.25,1464.25,1,0,1.00
12/04/2007,15:59,1464.00,1464.25,1464.00,1464.25,66,10,76.00
12/04/2007,16:00,1464.25,1464.75,1464.25,1464.50,587,25,612.00
12/04/2007,17:01,1464.50,1464.75,1464.25,1464.50,44,4,48.00
12/04/2007,17:02,1464.25,1464.50,1463.75,1464.00,29,690,719.00
12/04/2007,17:03,1463.75,1464.00,1463.75,1464.00,6,5,11.00
12/04/2007,17:04,1464.00,1464.00,1463.75,1463.75,23,16,39.00
12/04/2007,17:05,1464.00,1464.25,1464.00,1464.25,213,0,213.00
12/04/2007,17:06,1464.00,1464.00,1464.00,1464.00,0,16,16.00
12/04/2007,17:07,1464.25,1464.25,1464.00,1464.00,2,4,6.00
12/04/2007,17:08,1464.25,1464.25,1463.75,1463.75,10,32,42.00
12/04/2007,17:09,1464.00,1464.00,1464.00,1464.00,1,0,1.00
12/04/2007,17:10,1464.00,1464.00,1464.00,1464.00,99,0,99.00
12/04/2007,17:11,1464.25,1464.25,1464.25,1464.25,3,0,3.00
12/04/2007,17:12,1464.25,1464.25,1464.00,1464.00,95,5,100.00
12/04/2007,17:13,1464.25,1464.50,1464.25,1464.50,27,0,27.00
12/04/2007,17:14,1464.25,1464.50,1464.25,1464.25,1,13,14.00
12/04/2007,17:15,1464.25,1464.25,1463.75,1464.25,54,116,170.00
12/04/2007,17:16,1464.25,1464.25,1464.25,1464.25,22,0,22.00
12/04/2007,17:17,1464.25,1464.25,1464.25,1464.25,55,0,55.00
12/04/2007,17:18,1464.25,1464.25,1464.00,1464.00,1,1,2.00
12/04/2007,17:19,1464.00,1464.00,1464.00,1464.00,0,2,2.00
12/04/2007,17:20,1464.25,1464.25,1464.25,1464.25,7,0,7.00
12/04/2007,17:21,1464.25,1464.50,1464.25,1464.25,57,2,59.00
12/04/2007,17:22,1464.25,1464.25,1464.25,1464.25,0,3,3.00
12/04/2007,17:23,1464.50,1464.50,1464.25,1464.50,29,50,79.00
12/04/2007,17:24,1464.50,1464.75,1464.25,1464.25,15,26,41.00
12/04/2007,17:25,1464.25,1464.50,1464.25,1464.50,1,8,9.00
12/04/2007,17:26,1464.50,1464.50,1464.25,1464.25,2,1,3.00
12/04/2007,17:27,1464.50,1464.50,1464.50,1464.50,5,0,5.00
12/04/2007,17:28,1464.50,1464.50,1464.50,1464.50,34,0,34.00
12/04/2007,17:29,1464.75,1464.75,1464.75,1464.75,36,0,36.00
12/04/2007,17:30,1464.75,1464.75,1464.75,1464.75,1,0,1.00
12/04/2007,17:32,1464.75,1464.75,1464.75,1464.75,5,0,5.00
12/04/2007,17:34,1464.75,1464.75,1464.75,1464.75,14,0,14.00
12/04/2007,17:35,1464.75,1464.75,1464.50,1464.50,7,1,8.00
12/04/2007,17:36,1464.50,1464.75,1464.50,1464.75,20,7,27.00
12/04/2007,17:38,1464.75,1464.75,1464.75,1464.75,32,0,32.00
12/04/2007,17:39,1464.75,1464.75,1464.75,1464.75,24,0,24.00
12/04/2007,17:40,1464.75,1464.75,1464.75,1464.75,2,0,2.00
12/04/2007,17:41,1464.75,1464.75,1464.50,1464.50,16,1,17.00
12/04/2007,17:42,1464.75,1464.75,1464.75,1464.75,2,0,2.00
12/04/2007,17:43,1464.50,1464.75,1464.50,1464.75,2,1,3.00
12/04/2007,17:44,1464.50,1464.50,1464.50,1464.50,0,13,13.00
12/04/2007,17:45,1464.75,1464.75,1464.75,1464.75,4,0,4.00
12/04/2007,17:46,1464.50,1464.50,1464.50,1464.50,0,1,1.00
12/04/2007,17:47,1464.75,1464.75,1464.75,1464.75,1,0,1.00
12/04/2007,17:48,1464.75,1464.75,1464.75,1464.75,1,0,1.00
12/04/2007,17:49,1464.75,1464.75,1464.50,1464.50,15,1,16.00
12/04/2007,17:52,1464.50,1464.75,1464.50,1464.75,25,1,26.00
12/04/2007,17:53,1464.75,1464.75,1464.75,1464.75,1,0,1.00
12/04/2007,17:54,1464.75,1464.75,1464.75,1464.75,4,0,4.00
12/04/2007,17:56,1464.75,1464.75,1464.50,1464.50,9,85,94.00
12/04/2007,17:57,1464.50,1464.50,1464.25,1464.25,0,4,4.00
12/04/2007,17:58,1464.50,1464.50,1464.50,1464.50,14,0,14.00
12/04/2007,17:59,1464.50,1464.50,1464.25,1464.25,2,5,7.00
12/04/2007,18:00,1464.50,1464.50,1464.50,1464.50,9,0,9.00
12/04/2007,18:01,1464.75,1464.75,1464.50,1464.50,4,20,24.00
12/04/2007,18:02,1464.25,1464.25,1464.00,1464.00,0,152,152.00
12/04/2007,18:03,1464.00,1464.00,1464.00,1464.00,0,10,10.00
12/04/2007,18:04,1464.00,1464.00,1464.00,1464.00,0,3,3.00
12/04/2007,18:05,1464.00,1464.25,1464.00,1464.25,35,1,36.00
12/04/2007,18:09,1464.25,1464.25,1464.25,1464.25,10,0,10.00
12/04/2007,18:12,1464.25,1464.25,1464.25,1464.25,51,0,51.00
12/04/2007,18:13,1464.25,1464.25,1464.00,1464.00,35,2,37.00
12/04/2007,18:14,1464.00,1464.00,1464.00,1464.00,0,2,2.00
12/04/2007,18:15,1464.25,1464.25,1464.00,1464.00,1,1,2.00
12/04/2007,18:16,1464.25,1464.25,1464.25,1464.25,4,0,4.00
12/04/2007,18:17,1464.25,1464.25,1464.00,1464.00,16,108,124.00
12/04/2007,18:18,1464.00,1464.00,1464.00,1464.00,0,37,37.00
12/04/2007,18:19,1463.75,1464.00,1463.75,1463.75,10,56,66.00
12/04/2007,18:20,1463.75,1463.75,1463.75,1463.75,0,150,150.00
12/04/2007,18:21,1463.75,1464.00,1463.75,1464.00,1,2,3.00
12/04/2007,18:22,1463.75,1463.75,1463.75,1463.75,0,11,11.00
12/04/2007,18:23,1463.75,1463.75,1463.75,1463.75,0,111,111.00
12/04/2007,18:25,1464.00,1464.00,1463.75,1464.00,38,3,41.00
12/04/2007,18:26,1463.75,1464.00,1463.75,1463.75,27,25,52.00
12/04/2007,18:27,1463.75,1463.75,1463.25,1463.50,34,156,190.00
12/04/2007,18:28,1463.50,1463.75,1463.50,1463.75,5,0,5.00
12/04/2007,18:29,1463.50,1463.50,1463.50,1463.50,0,1,1.00
12/04/2007,18:30,1463.75,1463.75,1463.75,1463.75,5,0,5.00
12/04/2007,18:31,1463.50,1463.75,1463.50,1463.75,1,2,3.00
12/04/2007,18:32,1463.50,1463.75,1463.50,1463.50,35,3,38.00
12/04/2007,18:33,1463.75,1464.00,1463.50,1463.75,33,2,35.00
12/04/2007,18:34,1463.75,1464.00,1463.75,1464.00,4,0,4.00
12/04/2007,18:35,1464.00,1464.00,1464.00,1464.00,14,0,14.00
12/04/2007,18:36,1464.25,1464.50,1464.25,1464.25,147,2,149.00
12/04/2007,18:37,1464.50,1464.50,1464.25,1464.50,60,1,61.00
12/04/2007,18:38,1464.50,1464.75,1464.50,1464.75,48,0,48.00
12/04/2007,18:39,1464.75,1465.25,1464.75,1465.00,135,11,146.00
12/04/2007,18:40,1465.00,1465.25,1465.00,1465.25,6,2,8.00
12/04/2007,18:41,1465.25,1465.25,1464.75,1464.75,7,33,40.00
12/04/2007,18:42,1465.00,1465.25,1465.00,1465.25,29,0,29.00
12/04/2007,18:43,1465.25,1465.25,1465.00,1465.00,2,11,13.00
12/04/2007,18:44,1465.00,1465.25,1465.00,1465.25,10,13,23.00
12/04/2007,18:45,1465.25,1465.25,1465.00,1465.25,33,111,144.00
12/04/2007,18:46,1465.25,1465.25,1465.25,1465.25,16,0,16.00
12/04/2007,18:47,1465.25,1465.25,1465.00,1465.00,2,61,63.00
12/04/2007,18:48,1465.00,1465.25,1465.00,1465.25,1,31,32.00
12/04/2007,18:49,1465.00,1465.25,1465.00,1465.25,8,13,21.00
12/04/2007,18:50,1465.25,1465.25,1465.00,1465.00,11,3,14.00
12/04/2007,18:51,1465.25,1465.25,1465.25,1465.25,43,0,43.00
12/04/2007,18:52,1465.50,1465.50,1465.25,1465.25,85,17,102.00
12/04/2007,18:53,1465.25,1465.25,1465.25,1465.25,0,3,3.00
12/04/2007,18:55,1465.50,1465.75,1465.50,1465.75,35,2,37.00
12/04/2007,18:56,1465.75,1465.75,1465.75,1465.75,25,0,25.00
12/04/2007,18:57,1465.50,1465.75,1465.50,1465.75,13,1,14.00
12/04/2007,18:58,1465.75,1465.75,1465.50,1465.75,5,1,6.00
12/04/2007,18:59,1465.50,1465.50,1465.50,1465.50,0,8,8.00
12/04/2007,19:00,1465.50,1465.50,1465.50,1465.50,0,43,43.00
12/04/2007,19:01,1465.25,1465.75,1465.25,1465.75,37,20,57.00
12/04/2007,19:02,1465.50,1465.50,1465.50,1465.50,0,1,1.00
12/04/2007,19:03,1465.50,1465.50,1465.50,1465.50,0,1,1.00
12/04/2007,19:04,1465.50,1465.50,1465.50,1465.50,0,1,1.00
12/04/2007,19:05,1465.50,1465.50,1465.50,1465.50,0,1,1.00
12/04/2007,19:06,1465.50,1466.25,1465.50,1465.75,240,36,276.00
12/04/2007,19:07,1465.75,1466.25,1465.75,1466.25,42,1,43.00
12/04/2007,19:08,1466.25,1466.25,1466.00,1466.25,60,1,61.00
12/04/2007,19:09,1466.25,1466.25,1466.25,1466.25,61,0,61.00
12/04/2007,19:10,1466.00,1466.00,1466.00,1466.00,0,86,86.00
12/04/2007,19:11,1466.25,1466.25,1466.00,1466.00,4,13,17.00
12/04/2007,19:12,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/04/2007,19:13,1466.00,1466.00,1466.00,1466.00,3,0,3.00
12/04/2007,19:14,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/04/2007,19:15,1466.00,1466.00,1466.00,1466.00,9,0,9.00
12/04/2007,19:16,1465.75,1466.00,1465.75,1466.00,6,1,7.00
12/04/2007,19:17,1465.75,1466.00,1465.75,1465.75,2,2,4.00
12/04/2007,19:18,1466.00,1466.00,1465.75,1466.00,5,2,7.00
12/04/2007,19:19,1466.00,1466.00,1466.00,1466.00,3,0,3.00
12/04/2007,19:20,1466.00,1466.50,1466.00,1466.25,112,19,131.00
12/04/2007,19:21,1466.25,1466.50,1466.25,1466.25,3,32,35.00
12/04/2007,19:22,1466.00,1466.00,1466.00,1466.00,0,9,9.00
12/04/2007,19:23,1466.00,1466.00,1466.00,1466.00,0,67,67.00
12/04/2007,19:24,1466.00,1466.00,1466.00,1466.00,0,30,30.00
12/04/2007,19:25,1466.00,1466.25,1466.00,1466.00,1,2,3.00
12/04/2007,19:26,1466.25,1466.25,1465.75,1466.00,13,21,34.00
12/04/2007,19:27,1466.00,1466.00,1465.75,1466.00,5,2,7.00
12/04/2007,19:28,1466.00,1466.00,1466.00,1466.00,8,0,8.00
12/04/2007,19:29,1466.00,1466.00,1465.75,1465.75,4,2,6.00
12/04/2007,19:30,1465.75,1466.00,1465.75,1466.00,12,4,16.00
12/04/2007,19:31,1465.75,1466.00,1465.75,1465.75,10,3,13.00
12/04/2007,19:32,1465.75,1466.00,1465.75,1466.00,6,8,14.00
12/04/2007,19:33,1466.00,1466.00,1466.00,1466.00,8,0,8.00
12/04/2007,19:34,1465.75,1466.00,1465.75,1466.00,5,1,6.00
12/04/2007,19:35,1466.00,1466.00,1466.00,1466.00,2,0,2.00
12/04/2007,19:36,1466.00,1466.00,1466.00,1466.00,5,0,5.00
12/04/2007,19:37,1466.00,1466.25,1465.75,1466.00,8,2,10.00
12/04/2007,19:38,1466.00,1466.25,1466.00,1466.25,1,2,3.00
12/04/2007,19:40,1466.00,1466.00,1466.00,1466.00,0,36,36.00
12/04/2007,19:41,1466.00,1466.00,1465.75,1465.75,0,22,22.00
12/04/2007,19:42,1465.75,1466.00,1465.75,1466.00,8,5,13.00
12/04/2007,19:43,1465.75,1466.00,1465.75,1465.75,2,14,16.00
12/04/2007,19:44,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/04/2007,19:46,1465.75,1465.75,1465.75,1465.75,0,9,9.00
12/04/2007,19:47,1465.75,1466.00,1465.75,1465.75,8,2,10.00
12/04/2007,19:49,1465.75,1465.75,1465.75,1465.75,0,3,3.00
12/04/2007,19:51,1465.75,1466.00,1465.75,1466.00,25,1,26.00
12/04/2007,19:52,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/04/2007,19:53,1466.00,1466.00,1466.00,1466.00,2,0,2.00
12/04/2007,19:54,1466.00,1466.00,1466.00,1466.00,5,0,5.00
12/04/2007,19:55,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/04/2007,19:56,1466.00,1466.00,1465.75,1465.75,1,3,4.00
12/04/2007,19:57,1466.00,1466.25,1466.00,1466.25,41,0,41.00
12/04/2007,19:58,1466.25,1466.50,1466.00,1466.00,105,27,132.00
12/04/2007,19:59,1466.25,1466.25,1466.25,1466.25,7,0,7.00
12/04/2007,20:00,1466.50,1467.25,1466.50,1466.75,841,60,901.00
12/04/2007,20:01,1466.75,1467.00,1466.50,1467.00,82,27,109.00
12/04/2007,20:02,1467.00,1467.25,1467.00,1467.00,38,13,51.00
12/04/2007,20:03,1467.25,1467.75,1467.00,1467.25,117,28,145.00
12/04/2007,20:04,1467.25,1467.50,1467.00,1467.50,23,2,25.00
12/04/2007,20:05,1467.25,1467.50,1467.25,1467.25,1,11,12.00
12/04/2007,20:06,1467.25,1467.25,1467.25,1467.25,0,10,10.00
12/04/2007,20:07,1467.00,1467.25,1467.00,1467.25,2,8,10.00
12/04/2007,20:08,1467.25,1467.25,1467.00,1467.00,5,4,9.00
12/04/2007,20:10,1467.00,1467.00,1467.00,1467.00,0,1,1.00
12/04/2007,20:11,1467.25,1467.25,1467.25,1467.25,1,0,1.00
12/04/2007,20:12,1467.25,1467.25,1467.00,1467.00,1,20,21.00
12/04/2007,20:13,1467.00,1467.00,1466.75,1466.75,0,155,155.00
12/04/2007,20:14,1466.75,1466.75,1466.75,1466.75,0,5,5.00
12/04/2007,20:15,1466.50,1466.75,1466.50,1466.75,2,61,63.00
12/04/2007,20:16,1466.50,1466.75,1466.50,1466.75,10,10,20.00
12/04/2007,20:17,1466.75,1466.75,1466.75,1466.75,24,0,24.00
12/04/2007,20:18,1467.00,1467.25,1467.00,1467.25,69,0,69.00
12/04/2007,20:19,1467.00,1467.00,1466.75,1466.75,0,48,48.00
12/04/2007,20:20,1466.75,1467.00,1466.75,1466.75,5,31,36.00
12/04/2007,20:21,1466.75,1466.75,1466.75,1466.75,0,72,72.00
12/04/2007,20:24,1467.00,1467.00,1466.75,1466.75,1,21,22.00
12/04/2007,20:25,1466.75,1467.00,1466.75,1466.75,2,47,49.00
12/04/2007,20:26,1466.75,1467.00,1466.75,1467.00,13,50,63.00
12/04/2007,20:27,1467.00,1467.00,1466.75,1466.75,3,50,53.00
12/04/2007,20:28,1467.00,1467.00,1467.00,1467.00,3,0,3.00
12/04/2007,20:29,1467.00,1467.00,1467.00,1467.00,2,0,2.00
12/04/2007,20:30,1466.75,1466.75,1466.75,1466.75,0,9,9.00
12/04/2007,20:31,1466.75,1467.00,1466.75,1467.00,5,2,7.00
12/04/2007,20:32,1467.00,1467.00,1467.00,1467.00,13,0,13.00
12/04/2007,20:33,1467.00,1467.00,1466.75,1466.75,12,2,14.00
12/04/2007,20:35,1466.75,1466.75,1466.75,1466.75,0,11,11.00
12/04/2007,20:36,1466.75,1466.75,1466.75,1466.75,0,6,6.00
12/04/2007,20:37,1466.75,1466.75,1466.75,1466.75,0,59,59.00
12/04/2007,20:38,1466.75,1467.25,1466.75,1467.25,63,3,66.00
12/04/2007,20:39,1467.25,1467.25,1467.00,1467.00,3,1,4.00
12/04/2007,20:40,1467.00,1467.00,1466.75,1466.75,0,9,9.00
12/04/2007,20:41,1467.00,1467.00,1466.75,1466.75,1,23,24.00
12/04/2007,20:42,1466.75,1467.25,1466.75,1467.25,44,1,45.00
12/04/2007,20:43,1467.50,1467.50,1467.25,1467.50,60,27,87.00
12/04/2007,20:44,1467.25,1467.50,1467.25,1467.25,27,62,89.00
12/04/2007,20:45,1467.25,1467.25,1467.25,1467.25,0,3,3.00
12/04/2007,20:46,1467.25,1467.75,1467.25,1467.25,62,13,75.00
12/04/2007,20:47,1467.50,1467.75,1467.25,1467.50,34,2,36.00
12/04/2007,20:48,1467.50,1467.50,1467.25,1467.25,5,6,11.00
12/04/2007,20:49,1467.25,1467.50,1467.25,1467.50,2,46,48.00
12/04/2007,20:50,1467.50,1467.75,1467.25,1467.75,8,5,13.00
12/04/2007,20:51,1467.50,1467.75,1467.50,1467.75,4,21,25.00
12/04/2007,20:52,1467.50,1467.75,1467.50,1467.50,1,14,15.00
12/04/2007,20:53,1467.50,1467.50,1467.50,1467.50,0,19,19.00
12/04/2007,20:54,1467.50,1467.50,1467.50,1467.50,0,10,10.00
12/04/2007,20:55,1467.50,1467.50,1467.50,1467.50,0,18,18.00
12/04/2007,20:56,1467.25,1467.25,1467.00,1467.00,0,68,68.00
12/04/2007,20:57,1467.25,1467.25,1467.25,1467.25,32,0,32.00
12/04/2007,20:58,1467.25,1467.25,1467.25,1467.25,2,0,2.00
12/04/2007,20:59,1467.25,1467.25,1467.25,1467.25,7,0,7.00
12/04/2007,21:00,1467.50,1467.50,1467.50,1467.50,1,0,1.00
12/04/2007,21:01,1467.50,1467.50,1467.25,1467.25,2,19,21.00
12/04/2007,21:02,1467.25,1467.25,1467.25,1467.25,0,2,2.00
12/04/2007,21:03,1467.25,1467.50,1467.25,1467.25,16,30,46.00
12/04/2007,21:04,1467.50,1467.50,1467.25,1467.50,4,1,5.00
12/04/2007,21:05,1467.50,1467.50,1467.50,1467.50,5,0,5.00
12/04/2007,21:07,1467.25,1467.25,1467.25,1467.25,0,4,4.00
12/04/2007,21:09,1467.25,1467.50,1467.00,1467.00,1,24,25.00
12/04/2007,21:10,1467.25,1467.25,1467.25,1467.25,5,0,5.00
12/04/2007,21:11,1467.00,1467.00,1467.00,1467.00,0,12,12.00
12/04/2007,21:13,1466.75,1466.75,1466.75,1466.75,0,1,1.00
12/04/2007,21:14,1466.75,1466.75,1466.75,1466.75,0,7,7.00
12/04/2007,21:15,1466.75,1466.75,1466.50,1466.75,93,35,128.00
12/04/2007,21:16,1466.75,1466.75,1466.75,1466.75,2,0,2.00
12/04/2007,21:17,1467.00,1467.00,1466.75,1467.00,43,20,63.00
12/04/2007,21:19,1466.75,1466.75,1466.75,1466.75,0,33,33.00
12/04/2007,21:20,1466.75,1466.75,1466.75,1466.75,0,5,5.00
12/04/2007,21:21,1466.50,1466.50,1466.50,1466.50,0,2,2.00
12/04/2007,21:24,1466.50,1466.75,1466.50,1466.75,2,4,6.00
12/04/2007,21:25,1466.75,1466.75,1466.50,1466.50,2,9,11.00
12/04/2007,21:26,1466.75,1466.75,1466.50,1466.50,5,100,105.00
12/04/2007,21:27,1466.50,1466.50,1466.50,1466.50,0,608,608.00
12/04/2007,21:28,1466.50,1466.75,1466.50,1466.75,10,3,13.00
12/04/2007,21:29,1466.75,1466.75,1466.75,1466.75,1,0,1.00
12/04/2007,21:30,1466.50,1466.50,1466.25,1466.25,0,92,92.00
12/04/2007,21:31,1466.50,1466.50,1466.25,1466.50,7,4,11.00
12/04/2007,21:32,1466.50,1466.50,1466.50,1466.50,1,0,1.00
12/04/2007,21:33,1466.75,1466.75,1466.75,1466.75,21,0,21.00
12/04/2007,21:34,1466.75,1466.75,1466.75,1466.75,3,0,3.00
12/04/2007,21:35,1466.75,1467.00,1466.75,1467.00,23,0,23.00
12/04/2007,21:36,1467.00,1467.00,1467.00,1467.00,117,0,117.00
12/04/2007,21:37,1467.25,1467.25,1467.25,1467.25,6,0,6.00
12/04/2007,21:38,1467.25,1467.50,1467.25,1467.25,30,35,65.00
12/04/2007,21:39,1467.25,1467.50,1467.25,1467.50,4,22,26.00
12/04/2007,21:40,1467.50,1467.50,1467.50,1467.50,4,0,4.00
12/04/2007,21:41,1467.25,1467.25,1467.25,1467.25,0,1,1.00
12/04/2007,21:42,1467.25,1467.50,1467.25,1467.50,45,1,46.00
12/04/2007,21:43,1467.25,1467.50,1467.25,1467.50,1,3,4.00
12/04/2007,21:44,1467.25,1467.50,1467.25,1467.25,9,21,30.00
12/04/2007,21:45,1467.25,1467.25,1467.25,1467.25,0,49,49.00
12/04/2007,21:46,1467.25,1467.25,1467.00,1467.00,0,31,31.00
12/04/2007,21:47,1467.25,1467.50,1467.25,1467.50,3,0,3.00
12/04/2007,21:48,1467.25,1467.50,1467.00,1467.50,4,2,6.00
12/04/2007,21:51,1467.50,1467.50,1467.50,1467.50,2,0,2.00
12/04/2007,21:52,1467.50,1467.50,1467.50,1467.50,3,0,3.00
12/04/2007,21:54,1467.50,1467.50,1467.50,1467.50,41,0,41.00
12/04/2007,21:55,1467.50,1467.50,1467.50,1467.50,13,0,13.00
12/04/2007,21:56,1467.50,1467.75,1467.50,1467.50,30,105,135.00
12/04/2007,21:57,1467.50,1468.00,1467.50,1468.00,725,1,726.00
12/04/2007,21:58,1468.00,1468.00,1467.75,1468.00,7,28,35.00
12/04/2007,21:59,1468.00,1468.00,1468.00,1468.00,13,0,13.00
12/04/2007,22:00,1468.00,1468.00,1468.00,1468.00,3,0,3.00
12/04/2007,22:01,1468.00,1468.25,1467.75,1468.00,57,89,146.00
12/04/2007,22:02,1467.75,1467.75,1467.50,1467.75,52,7,59.00
12/04/2007,22:03,1467.75,1468.00,1467.75,1467.75,36,26,62.00
12/04/2007,22:04,1467.50,1468.00,1467.50,1468.00,7,10,17.00
12/04/2007,22:05,1467.75,1468.00,1467.50,1467.75,14,6,20.00
12/04/2007,22:06,1467.75,1468.00,1467.75,1467.75,101,4,105.00
12/04/2007,22:07,1467.75,1468.00,1467.75,1468.00,10,32,42.00
12/04/2007,22:08,1467.75,1467.75,1467.75,1467.75,0,31,31.00
12/04/2007,22:09,1468.00,1468.00,1467.75,1468.00,6,1,7.00
12/04/2007,22:10,1467.75,1468.00,1467.75,1468.00,1,1,2.00
12/04/2007,22:11,1467.75,1468.00,1467.75,1468.00,31,33,64.00
12/04/2007,22:12,1468.00,1468.00,1468.00,1468.00,2,0,2.00
12/04/2007,22:13,1468.00,1468.00,1468.00,1468.00,19,0,19.00
12/04/2007,22:14,1468.25,1468.25,1468.25,1468.25,20,0,20.00
12/04/2007,22:15,1468.25,1468.50,1468.25,1468.25,250,29,279.00
12/04/2007,22:16,1468.25,1468.50,1468.00,1468.00,2,138,140.00
12/04/2007,22:18,1468.00,1468.00,1468.00,1468.00,0,1,1.00
12/04/2007,22:19,1468.00,1468.00,1468.00,1468.00,0,2,2.00
12/04/2007,22:20,1468.25,1468.25,1468.00,1468.00,20,6,26.00
12/04/2007,22:21,1468.00,1468.25,1468.00,1468.25,1,3,4.00
12/04/2007,22:22,1468.00,1468.00,1468.00,1468.00,0,24,24.00
12/04/2007,22:23,1468.00,1468.00,1468.00,1468.00,0,11,11.00
12/04/2007,22:24,1467.75,1468.25,1467.75,1468.00,37,23,60.00
12/04/2007,22:25,1468.25,1468.50,1468.00,1468.00,41,9,50.00
12/04/2007,22:26,1468.25,1468.25,1468.00,1468.00,31,61,92.00
12/04/2007,22:27,1468.00,1468.50,1468.00,1468.25,33,18,51.00
12/04/2007,22:28,1468.25,1468.50,1468.25,1468.50,1,64,65.00
12/04/2007,22:29,1468.50,1468.50,1468.25,1468.50,24,3,27.00
12/04/2007,22:30,1468.50,1468.50,1468.25,1468.25,100,3,103.00
12/04/2007,22:31,1468.25,1468.25,1468.25,1468.25,0,2,2.00
12/04/2007,22:32,1468.25,1468.25,1468.25,1468.25,0,11,11.00
12/04/2007,22:33,1468.25,1468.25,1468.00,1468.00,0,4,4.00
12/04/2007,22:34,1468.25,1468.25,1468.25,1468.25,53,0,53.00
12/04/2007,22:35,1468.25,1468.25,1468.25,1468.25,2,0,2.00
12/04/2007,22:36,1468.25,1468.25,1468.25,1468.25,3,0,3.00
12/04/2007,22:37,1468.25,1468.25,1468.25,1468.25,8,0,8.00
12/04/2007,22:38,1468.00,1468.25,1468.00,1468.25,21,24,45.00
12/04/2007,22:39,1468.00,1468.00,1468.00,1468.00,0,1,1.00
12/04/2007,22:40,1468.25,1468.25,1468.25,1468.25,1,0,1.00
12/04/2007,22:41,1468.25,1468.25,1468.25,1468.25,26,0,26.00
12/04/2007,22:42,1468.25,1468.25,1468.25,1468.25,1,0,1.00
12/04/2007,22:44,1468.00,1468.25,1468.00,1468.25,1,1,2.00
12/04/2007,22:46,1468.00,1468.00,1468.00,1468.00,0,1,1.00
12/04/2007,22:47,1468.25,1468.25,1468.25,1468.25,5,0,5.00
12/04/2007,22:52,1468.25,1468.25,1468.25,1468.25,10,0,10.00
12/04/2007,22:53,1468.50,1468.50,1468.25,1468.25,1,1,2.00
12/04/2007,22:54,1468.25,1468.25,1468.25,1468.25,0,32,32.00
12/04/2007,22:55,1468.00,1468.00,1468.00,1468.00,0,76,76.00
12/04/2007,22:56,1468.00,1468.25,1468.00,1468.00,1,3,4.00
12/04/2007,22:57,1468.25,1468.25,1468.00,1468.25,8,1,9.00
12/04/2007,22:58,1468.25,1468.50,1468.25,1468.50,714,0,714.00
12/04/2007,22:59,1468.50,1468.50,1468.25,1468.50,8,11,19.00
12/04/2007,23:00,1468.25,1468.25,1468.00,1468.00,22,93,115.00
12/04/2007,23:01,1468.25,1468.25,1468.25,1468.25,2,0,2.00
12/04/2007,23:02,1468.00,1468.00,1468.00,1468.00,0,1,1.00
12/04/2007,23:03,1468.00,1468.50,1468.00,1468.25,104,2,106.00
12/04/2007,23:04,1468.50,1468.75,1468.50,1468.75,37,6,43.00
12/04/2007,23:06,1468.75,1469.00,1468.75,1468.75,137,1,138.00
12/04/2007,23:07,1468.75,1468.75,1468.50,1468.75,55,24,79.00
12/04/2007,23:08,1468.75,1468.75,1468.75,1468.75,29,0,29.00
12/04/2007,23:10,1468.50,1468.75,1468.50,1468.75,20,93,113.00
12/04/2007,23:11,1468.75,1468.75,1468.75,1468.75,5,0,5.00
12/04/2007,23:13,1468.75,1468.75,1468.50,1468.75,11,7,18.00
12/04/2007,23:15,1468.75,1468.75,1468.75,1468.75,2,0,2.00
12/04/2007,23:16,1468.75,1468.75,1468.75,1468.75,2,0,2.00
12/04/2007,23:17,1468.75,1468.75,1468.75,1468.75,2,0,2.00
12/04/2007,23:18,1468.75,1468.75,1468.50,1468.50,2,78,80.00
12/04/2007,23:19,1468.50,1468.50,1468.50,1468.50,0,2,2.00
12/04/2007,23:20,1468.50,1468.50,1468.50,1468.50,0,2,2.00
12/04/2007,23:21,1468.50,1468.50,1468.50,1468.50,0,14,14.00
12/04/2007,23:22,1468.50,1468.50,1468.50,1468.50,0,1,1.00
12/04/2007,23:23,1468.50,1468.50,1468.50,1468.50,0,10,10.00
12/04/2007,23:24,1468.50,1468.75,1468.50,1468.75,22,1,23.00
12/04/2007,23:25,1468.50,1468.50,1468.25,1468.25,0,13,13.00
12/04/2007,23:26,1468.50,1468.50,1468.50,1468.50,3,0,3.00
12/04/2007,23:27,1468.50,1468.75,1468.50,1468.75,19,0,19.00
12/04/2007,23:28,1468.50,1468.50,1468.50,1468.50,0,2,2.00
12/04/2007,23:29,1468.25,1468.25,1468.25,1468.25,0,1,1.00
12/04/2007,23:32,1468.50,1468.75,1468.50,1468.50,82,4,86.00
12/04/2007,23:33,1468.50,1468.75,1468.50,1468.50,1,19,20.00
12/04/2007,23:34,1468.50,1468.50,1468.50,1468.50,0,14,14.00
12/04/2007,23:35,1468.50,1468.75,1468.50,1468.75,30,3,33.00
12/04/2007,23:36,1468.75,1468.75,1468.50,1468.50,86,5,91.00
12/04/2007,23:37,1468.50,1468.50,1468.50,1468.50,0,8,8.00
12/04/2007,23:38,1468.50,1468.50,1468.50,1468.50,0,1,1.00
12/04/2007,23:39,1468.75,1468.75,1468.75,1468.75,10,0,10.00
12/04/2007,23:40,1468.50,1468.50,1468.50,1468.50,0,42,42.00
12/04/2007,23:41,1468.50,1468.50,1468.50,1468.50,0,11,11.00
12/04/2007,23:42,1468.50,1468.50,1468.50,1468.50,0,20,20.00
12/04/2007,23:43,1468.75,1468.75,1468.75,1468.75,1,0,1.00
12/04/2007,23:44,1468.50,1468.50,1468.50,1468.50,0,3,3.00
12/04/2007,23:45,1468.50,1468.50,1468.50,1468.50,0,1,1.00
12/04/2007,23:47,1468.50,1468.50,1468.50,1468.50,0,1,1.00
12/04/2007,23:48,1468.50,1468.50,1468.50,1468.50,0,1,1.00
12/04/2007,23:49,1468.50,1468.75,1468.50,1468.50,2,29,31.00
12/04/2007,23:50,1468.50,1468.75,1468.50,1468.75,1,1,2.00
12/04/2007,23:51,1468.75,1468.75,1468.75,1468.75,56,0,56.00
12/04/2007,23:52,1468.75,1469.00,1468.75,1468.75,34,14,48.00
12/04/2007,23:53,1468.75,1469.00,1468.75,1469.00,20,59,79.00
12/04/2007,23:54,1468.75,1468.75,1468.75,1468.75,0,10,10.00
12/04/2007,23:55,1469.00,1469.00,1468.75,1468.75,3,2,5.00
12/04/2007,23:56,1468.75,1468.75,1468.75,1468.75,0,1,1.00
12/04/2007,23:57,1468.75,1468.75,1468.75,1468.75,0,3,3.00
12/04/2007,23:58,1468.75,1468.75,1468.75,1468.75,0,1,1.00
12/04/2007,23:59,1469.00,1469.00,1469.00,1469.00,2,0,2.00
12/05/2007,00:00,1468.75,1469.75,1468.75,1469.25,1009,26,1035.00
12/05/2007,00:01,1469.50,1469.75,1469.50,1469.50,347,70,417.00
12/05/2007,00:02,1469.50,1469.50,1469.50,1469.50,0,72,72.00
12/05/2007,00:03,1469.25,1469.25,1469.25,1469.25,0,2,2.00
12/05/2007,00:04,1469.50,1469.75,1469.25,1469.50,20,50,70.00
12/05/2007,00:05,1469.50,1469.75,1469.25,1469.75,20,58,78.00
12/05/2007,00:06,1469.50,1469.50,1469.50,1469.50,0,6,6.00
12/05/2007,00:07,1469.50,1469.50,1469.50,1469.50,0,11,11.00
12/05/2007,00:08,1469.50,1469.75,1469.50,1469.75,3,3,6.00
12/05/2007,00:09,1469.75,1469.75,1469.75,1469.75,265,0,265.00
12/05/2007,00:10,1469.75,1469.75,1469.75,1469.75,2,0,2.00
12/05/2007,00:11,1469.75,1470.00,1469.75,1470.00,76,0,76.00
12/05/2007,00:12,1469.50,1469.50,1469.50,1469.50,0,11,11.00
12/05/2007,00:14,1469.75,1469.75,1469.75,1469.75,5,0,5.00
12/05/2007,00:15,1469.50,1469.50,1469.00,1469.25,1,85,86.00
12/05/2007,00:16,1469.25,1469.50,1469.25,1469.25,10,11,21.00
12/05/2007,00:17,1469.25,1469.50,1469.25,1469.25,20,8,28.00
12/05/2007,00:18,1469.25,1469.50,1469.25,1469.50,20,2,22.00
12/05/2007,00:19,1469.50,1469.75,1469.50,1469.75,56,0,56.00
12/05/2007,00:20,1469.75,1470.00,1469.50,1469.75,157,35,192.00
12/05/2007,00:21,1469.75,1469.75,1469.75,1469.75,0,27,27.00
12/05/2007,00:22,1469.75,1470.00,1469.75,1470.00,12,43,55.00
12/05/2007,00:23,1469.50,1469.75,1469.50,1469.75,1,53,54.00
12/05/2007,00:24,1469.75,1469.75,1469.75,1469.75,3,0,3.00
12/05/2007,00:25,1469.50,1469.50,1469.50,1469.50,0,1,1.00
12/05/2007,00:26,1469.75,1470.00,1469.75,1470.00,31,0,31.00
12/05/2007,00:27,1469.75,1469.75,1469.75,1469.75,0,10,10.00
12/05/2007,00:28,1470.00,1470.00,1470.00,1470.00,2,0,2.00
12/05/2007,00:29,1470.00,1470.00,1469.75,1469.75,1,7,8.00
12/05/2007,00:30,1469.75,1469.75,1469.00,1469.50,1,132,133.00
12/05/2007,00:31,1469.50,1469.50,1469.50,1469.50,16,0,16.00
12/05/2007,00:32,1469.50,1469.50,1469.50,1469.50,3,0,3.00
12/05/2007,00:33,1469.50,1469.50,1469.50,1469.50,50,0,50.00
12/05/2007,00:34,1469.50,1469.50,1469.50,1469.50,41,0,41.00
12/05/2007,00:35,1469.50,1469.50,1469.50,1469.50,1,0,1.00
12/05/2007,00:36,1469.50,1469.50,1469.50,1469.50,6,0,6.00
12/05/2007,00:37,1469.50,1469.50,1469.25,1469.50,79,16,95.00
12/05/2007,00:38,1469.75,1469.75,1469.50,1469.50,1,26,27.00
12/05/2007,00:39,1469.75,1469.75,1469.50,1469.50,56,36,92.00
12/05/2007,00:41,1469.25,1469.25,1469.25,1469.25,0,26,26.00
12/05/2007,00:43,1469.50,1469.50,1469.50,1469.50,1,0,1.00
12/05/2007,00:44,1469.25,1469.75,1469.25,1469.75,1,1,2.00
12/05/2007,00:45,1469.75,1469.75,1469.50,1469.50,5,37,42.00
12/05/2007,00:46,1469.50,1469.50,1469.50,1469.50,0,15,15.00
12/05/2007,00:47,1469.75,1469.75,1469.75,1469.75,76,0,76.00
12/05/2007,00:48,1470.00,1470.00,1469.75,1470.00,7,5,12.00
12/05/2007,00:49,1470.00,1470.00,1470.00,1470.00,257,0,257.00
12/05/2007,00:50,1469.75,1470.00,1469.75,1470.00,362,2,364.00
12/05/2007,00:51,1470.00,1470.00,1470.00,1470.00,11,0,11.00
12/05/2007,00:52,1470.25,1470.25,1470.00,1470.00,16,61,77.00
12/05/2007,00:53,1470.00,1470.00,1470.00,1470.00,0,2,2.00
12/05/2007,00:54,1470.00,1470.00,1470.00,1470.00,0,11,11.00
12/05/2007,00:55,1470.00,1470.00,1470.00,1470.00,0,109,109.00
12/05/2007,00:56,1470.00,1470.00,1469.75,1469.75,0,10,10.00
12/05/2007,00:57,1469.75,1470.00,1469.75,1469.75,5,8,13.00
12/05/2007,00:58,1469.75,1469.75,1469.75,1469.75,0,2,2.00
12/05/2007,00:59,1470.00,1470.25,1470.00,1470.00,30,4,34.00
12/05/2007,01:00,1470.00,1470.00,1469.75,1470.00,86,56,142.00
12/05/2007,01:01,1470.00,1470.25,1470.00,1470.25,262,13,275.00
12/05/2007,01:02,1470.00,1470.25,1469.75,1470.00,47,60,107.00
12/05/2007,01:03,1469.75,1470.25,1469.75,1470.00,27,16,43.00
12/05/2007,01:04,1470.00,1470.00,1469.75,1470.00,110,19,129.00
12/05/2007,01:05,1470.00,1470.00,1469.75,1469.75,8,11,19.00
12/05/2007,01:06,1470.00,1470.00,1469.75,1470.00,33,1,34.00
12/05/2007,01:07,1469.75,1470.00,1469.75,1469.75,7,7,14.00
12/05/2007,01:08,1470.00,1470.00,1470.00,1470.00,2,0,2.00
12/05/2007,01:09,1470.00,1470.25,1470.00,1470.00,57,7,64.00
12/05/2007,01:10,1470.00,1470.00,1470.00,1470.00,0,1,1.00
12/05/2007,01:11,1470.00,1470.00,1470.00,1470.00,0,35,35.00
12/05/2007,01:12,1470.00,1470.00,1470.00,1470.00,0,58,58.00
12/05/2007,01:13,1469.75,1470.25,1469.75,1470.00,46,7,53.00
12/05/2007,01:14,1470.00,1470.00,1470.00,1470.00,0,18,18.00
12/05/2007,01:15,1470.00,1470.00,1469.75,1469.75,0,66,66.00
12/05/2007,01:16,1469.75,1469.75,1469.75,1469.75,0,68,68.00
12/05/2007,01:17,1469.50,1469.75,1469.50,1469.75,12,147,159.00
12/05/2007,01:18,1469.75,1469.75,1469.75,1469.75,52,0,52.00
12/05/2007,01:19,1470.00,1470.00,1469.75,1469.75,88,16,104.00
12/05/2007,01:20,1470.00,1470.25,1470.00,1470.25,32,0,32.00
12/05/2007,01:21,1470.25,1470.25,1470.25,1470.25,277,0,277.00
12/05/2007,01:22,1470.50,1470.50,1470.25,1470.25,125,50,175.00
12/05/2007,01:23,1470.25,1470.50,1470.25,1470.50,45,44,89.00
12/05/2007,01:24,1470.25,1470.25,1470.25,1470.25,0,79,79.00
12/05/2007,01:25,1470.25,1470.25,1470.25,1470.25,0,108,108.00
12/05/2007,01:26,1470.25,1470.25,1470.25,1470.25,0,1,1.00
12/05/2007,01:27,1470.25,1470.50,1470.25,1470.50,1,8,9.00
12/05/2007,01:28,1470.25,1470.50,1470.25,1470.50,5,9,14.00
12/05/2007,01:29,1470.50,1470.50,1470.25,1470.25,5,10,15.00
12/05/2007,01:30,1470.25,1470.50,1470.25,1470.50,4,3,7.00
12/05/2007,01:31,1470.25,1470.50,1470.25,1470.50,393,78,471.00
12/05/2007,01:32,1470.50,1470.50,1470.25,1470.50,125,2,127.00
12/05/2007,01:33,1470.50,1470.50,1470.25,1470.50,45,1,46.00
12/05/2007,01:34,1470.50,1470.50,1470.00,1470.00,15,117,132.00
12/05/2007,01:35,1470.25,1470.50,1470.25,1470.25,121,2,123.00
12/05/2007,01:36,1470.25,1470.25,1470.25,1470.25,0,3,3.00
12/05/2007,01:37,1470.50,1470.50,1470.25,1470.25,35,43,78.00
12/05/2007,01:38,1470.25,1470.25,1470.00,1470.00,0,3,3.00
12/05/2007,01:39,1470.25,1470.25,1470.25,1470.25,7,0,7.00
12/05/2007,01:41,1470.25,1470.50,1470.25,1470.50,26,0,26.00
12/05/2007,01:42,1470.50,1470.50,1470.50,1470.50,27,0,27.00
12/05/2007,01:43,1470.25,1470.75,1470.25,1470.75,90,1,91.00
12/05/2007,01:44,1470.50,1470.50,1470.50,1470.50,0,80,80.00
12/05/2007,01:45,1470.50,1470.75,1470.25,1470.50,10,96,106.00
12/05/2007,01:46,1470.75,1470.75,1470.50,1470.50,73,46,119.00
12/05/2007,01:47,1470.50,1470.75,1470.50,1470.75,1,5,6.00
12/05/2007,01:48,1470.75,1470.75,1470.25,1470.25,7,248,255.00
12/05/2007,01:49,1470.25,1470.50,1470.25,1470.50,59,1,60.00
12/05/2007,01:50,1470.50,1470.50,1470.50,1470.50,76,0,76.00
12/05/2007,01:51,1470.50,1470.50,1470.25,1470.50,98,1,99.00
12/05/2007,01:52,1470.25,1470.75,1470.25,1470.75,106,103,209.00
12/05/2007,01:53,1470.75,1470.75,1470.50,1470.75,60,8,68.00
12/05/2007,01:54,1470.75,1470.75,1470.50,1470.75,9,1,10.00
12/05/2007,01:55,1470.50,1470.50,1470.25,1470.25,0,106,106.00
12/05/2007,01:56,1470.50,1470.75,1470.50,1470.50,121,5,126.00
12/05/2007,01:57,1470.75,1471.00,1470.50,1470.75,416,48,464.00
12/05/2007,01:58,1470.50,1470.50,1470.50,1470.50,0,104,104.00
12/05/2007,01:59,1470.50,1470.50,1470.25,1470.25,0,66,66.00
12/05/2007,02:00,1470.50,1470.50,1470.50,1470.50,3,0,3.00
12/05/2007,02:01,1470.50,1470.75,1470.25,1470.50,204,6,210.00
12/05/2007,02:02,1470.75,1471.00,1470.50,1470.75,1018,58,1076.00
12/05/2007,02:03,1471.00,1471.00,1470.75,1470.75,93,153,246.00
12/05/2007,02:04,1470.75,1470.75,1470.50,1470.50,103,27,130.00
12/05/2007,02:05,1470.50,1470.75,1470.25,1470.25,69,307,376.00
12/05/2007,02:06,1470.00,1470.25,1470.00,1470.25,92,25,117.00
12/05/2007,02:07,1470.25,1470.25,1469.75,1470.00,185,265,450.00
12/05/2007,02:08,1470.00,1470.50,1470.00,1470.25,114,115,229.00
12/05/2007,02:09,1470.50,1470.50,1470.00,1470.00,60,102,162.00
12/05/2007,02:10,1470.00,1470.25,1469.75,1470.00,8,55,63.00
12/05/2007,02:11,1469.75,1470.00,1469.75,1470.00,95,31,126.00
12/05/2007,02:12,1470.00,1470.00,1470.00,1470.00,106,0,106.00
12/05/2007,02:13,1470.25,1470.25,1470.25,1470.25,111,0,111.00
12/05/2007,02:14,1470.25,1470.50,1470.00,1470.25,78,167,245.00
12/05/2007,02:15,1470.25,1470.25,1470.25,1470.25,11,0,11.00
12/05/2007,02:16,1470.00,1470.00,1469.50,1469.75,57,383,440.00
12/05/2007,02:17,1469.75,1469.75,1469.75,1469.75,34,0,34.00
12/05/2007,02:18,1469.75,1470.00,1469.75,1470.00,76,73,149.00
12/05/2007,02:19,1470.00,1470.25,1470.00,1470.00,105,42,147.00
12/05/2007,02:20,1469.75,1470.25,1469.75,1470.25,88,20,108.00
12/05/2007,02:21,1470.25,1470.25,1470.00,1470.25,11,303,314.00
12/05/2007,02:22,1470.25,1470.25,1470.25,1470.25,129,0,129.00
12/05/2007,02:23,1470.25,1470.75,1470.25,1470.75,185,6,191.00
12/05/2007,02:24,1470.75,1471.00,1470.50,1471.00,401,69,470.00
12/05/2007,02:25,1471.00,1472.00,1470.75,1471.75,1674,376,2050.00
12/05/2007,02:26,1471.75,1471.75,1471.25,1471.25,263,291,554.00
12/05/2007,02:27,1471.50,1471.50,1471.00,1471.25,219,113,332.00
12/05/2007,02:28,1471.25,1471.50,1471.00,1471.25,102,14,116.00
12/05/2007,02:29,1471.25,1471.50,1471.25,1471.25,19,237,256.00
12/05/2007,02:30,1471.25,1471.50,1471.00,1471.25,119,44,163.00
12/05/2007,02:31,1471.25,1471.75,1471.25,1471.50,213,164,377.00
12/05/2007,02:32,1471.50,1471.50,1471.25,1471.50,31,34,65.00
12/05/2007,02:33,1471.50,1471.50,1471.50,1471.50,11,0,11.00
12/05/2007,02:34,1471.50,1471.50,1471.25,1471.25,15,32,47.00
12/05/2007,02:35,1471.50,1471.75,1471.25,1471.75,78,14,92.00
12/05/2007,02:36,1471.50,1471.50,1471.50,1471.50,0,68,68.00
12/05/2007,02:37,1471.50,1472.25,1471.50,1472.25,1059,120,1179.00
12/05/2007,02:38,1472.00,1472.50,1472.00,1472.50,561,80,641.00
12/05/2007,02:39,1472.25,1472.50,1472.25,1472.25,162,24,186.00
12/05/2007,02:40,1472.50,1472.75,1472.25,1472.50,231,75,306.00
12/05/2007,02:41,1472.50,1472.75,1472.25,1472.50,125,296,421.00
12/05/2007,02:42,1472.50,1472.75,1472.25,1472.75,568,94,662.00
12/05/2007,02:43,1472.75,1472.75,1472.25,1472.50,279,322,601.00
12/05/2007,02:44,1472.75,1472.75,1472.25,1472.50,237,308,545.00
12/05/2007,02:45,1472.50,1473.00,1472.50,1472.75,305,398,703.00
12/05/2007,02:46,1472.50,1472.50,1472.25,1472.50,36,118,154.00
12/05/2007,02:47,1472.50,1473.00,1472.50,1473.00,345,98,443.00
12/05/2007,02:48,1473.00,1473.00,1472.75,1472.75,118,250,368.00
12/05/2007,02:49,1472.75,1473.00,1472.50,1472.75,46,196,242.00
12/05/2007,02:50,1472.75,1472.75,1472.50,1472.75,114,6,120.00
12/05/2007,02:51,1472.50,1472.75,1472.25,1472.50,53,227,280.00
12/05/2007,02:52,1472.50,1472.75,1472.50,1472.75,120,239,359.00
12/05/2007,02:53,1472.75,1473.00,1472.75,1472.75,728,318,1046.00
12/05/2007,02:54,1472.75,1472.75,1472.25,1472.25,28,300,328.00
12/05/2007,02:55,1472.25,1472.50,1472.25,1472.50,30,28,58.00
12/05/2007,02:56,1472.25,1472.50,1472.25,1472.50,422,7,429.00
12/05/2007,02:57,1472.50,1472.50,1472.00,1472.25,152,26,178.00
12/05/2007,02:58,1472.00,1472.25,1472.00,1472.25,79,50,129.00
12/05/2007,02:59,1472.50,1472.50,1472.00,1472.25,29,123,152.00
12/05/2007,03:00,1472.50,1472.50,1472.25,1472.25,13,101,114.00
12/05/2007,03:01,1472.25,1472.50,1472.25,1472.25,11,154,165.00
12/05/2007,03:02,1472.25,1472.50,1472.25,1472.50,106,7,113.00
12/05/2007,03:03,1472.25,1472.50,1472.25,1472.50,65,61,126.00
12/05/2007,03:04,1472.50,1472.75,1472.50,1472.75,264,145,409.00
12/05/2007,03:05,1472.75,1472.75,1471.75,1472.25,195,388,583.00
12/05/2007,03:06,1472.25,1472.25,1472.00,1472.00,19,32,51.00
12/05/2007,03:07,1472.00,1472.25,1471.75,1472.00,13,112,125.00
12/05/2007,03:08,1471.75,1472.00,1471.75,1471.75,68,514,582.00
12/05/2007,03:09,1472.00,1472.00,1471.75,1472.00,314,28,342.00
12/05/2007,03:10,1471.75,1472.00,1471.75,1472.00,101,1,102.00
12/05/2007,03:11,1472.00,1472.00,1471.50,1471.50,57,19,76.00
12/05/2007,03:12,1471.50,1472.00,1471.50,1471.75,127,7,134.00
12/05/2007,03:13,1471.75,1471.75,1471.25,1471.25,16,270,286.00
12/05/2007,03:14,1471.50,1471.50,1471.25,1471.25,98,93,191.00
12/05/2007,03:15,1471.00,1471.50,1471.00,1471.50,169,64,233.00
12/05/2007,03:16,1471.50,1471.75,1471.50,1471.50,120,102,222.00
12/05/2007,03:17,1471.50,1471.75,1471.50,1471.75,111,19,130.00
12/05/2007,03:18,1472.00,1472.25,1472.00,1472.00,151,134,285.00
12/05/2007,03:19,1472.00,1472.50,1472.00,1472.25,84,177,261.00
12/05/2007,03:20,1472.25,1472.75,1472.00,1472.00,67,156,223.00
12/05/2007,03:21,1472.25,1472.50,1472.25,1472.50,121,125,246.00
12/05/2007,03:22,1472.50,1472.50,1472.25,1472.50,131,19,150.00
12/05/2007,03:23,1472.25,1472.25,1472.25,1472.25,0,69,69.00
12/05/2007,03:24,1472.25,1472.25,1472.00,1472.00,0,248,248.00
12/05/2007,03:25,1472.25,1472.25,1472.25,1472.25,99,0,99.00
12/05/2007,03:26,1472.50,1472.50,1472.00,1472.00,1,162,163.00
12/05/2007,03:27,1472.00,1472.00,1471.75,1471.75,1,131,132.00
12/05/2007,03:28,1471.75,1472.00,1471.75,1471.75,1,33,34.00
12/05/2007,03:29,1471.75,1472.00,1471.75,1472.00,152,8,160.00
12/05/2007,03:30,1472.00,1472.25,1472.00,1472.25,143,0,143.00
12/05/2007,03:31,1472.25,1472.50,1472.25,1472.50,14,4,18.00
12/05/2007,03:32,1472.25,1472.75,1472.25,1472.50,98,46,144.00
12/05/2007,03:33,1472.25,1472.50,1472.25,1472.50,38,34,72.00
12/05/2007,03:34,1472.25,1472.25,1472.00,1472.00,143,265,408.00
12/05/2007,03:35,1472.25,1472.25,1472.00,1472.25,16,87,103.00
12/05/2007,03:36,1472.00,1472.25,1471.75,1472.25,15,80,95.00
12/05/2007,03:37,1472.25,1472.50,1472.25,1472.25,152,23,175.00
12/05/2007,03:38,1472.50,1472.50,1472.25,1472.25,57,26,83.00
12/05/2007,03:39,1472.25,1472.25,1472.00,1472.25,8,44,52.00
12/05/2007,03:40,1472.00,1472.25,1471.75,1472.25,160,82,242.00
12/05/2007,03:41,1472.50,1472.75,1472.50,1472.75,297,0,297.00
12/05/2007,03:42,1472.50,1472.50,1472.50,1472.50,0,86,86.00
12/05/2007,03:43,1472.25,1472.75,1472.25,1472.50,209,29,238.00
12/05/2007,03:44,1472.50,1472.50,1472.50,1472.50,0,249,249.00
12/05/2007,03:45,1472.50,1472.50,1472.50,1472.50,0,64,64.00
12/05/2007,03:46,1472.75,1472.75,1472.50,1472.50,44,96,140.00
12/05/2007,03:47,1472.50,1472.75,1472.50,1472.50,6,122,128.00
12/05/2007,03:48,1472.50,1472.75,1472.50,1472.50,6,51,57.00
12/05/2007,03:49,1472.50,1472.50,1472.50,1472.50,0,57,57.00
12/05/2007,03:50,1472.25,1472.50,1472.00,1472.25,132,378,510.00
12/05/2007,03:51,1472.00,1472.00,1472.00,1472.00,0,2,2.00
12/05/2007,03:52,1472.00,1472.25,1472.00,1472.25,76,2,78.00
12/05/2007,03:53,1472.25,1472.50,1472.25,1472.50,145,0,145.00
12/05/2007,03:54,1472.50,1472.75,1472.50,1472.50,21,2,23.00
12/05/2007,03:55,1472.50,1472.50,1472.50,1472.50,0,75,75.00
12/05/2007,03:56,1472.50,1472.75,1472.50,1472.75,1,8,9.00
12/05/2007,03:57,1472.50,1472.75,1472.50,1472.50,93,8,101.00
12/05/2007,03:58,1472.50,1472.75,1472.50,1472.75,1,14,15.00
12/05/2007,03:59,1472.50,1473.00,1472.50,1473.00,249,38,287.00
12/05/2007,04:00,1472.75,1472.75,1472.75,1472.75,0,56,56.00
12/05/2007,04:01,1472.75,1473.00,1472.50,1472.75,97,59,156.00
12/05/2007,04:02,1472.75,1472.75,1472.50,1472.75,60,525,585.00
12/05/2007,04:03,1472.75,1473.25,1472.75,1473.00,589,457,1046.00
12/05/2007,04:04,1472.75,1473.00,1472.50,1472.50,8,122,130.00
12/05/2007,04:05,1472.25,1473.25,1472.25,1472.75,399,2,401.00
12/05/2007,04:06,1473.00,1474.00,1473.00,1473.50,913,154,1067.00
12/05/2007,04:07,1473.50,1473.75,1473.25,1473.50,41,116,157.00
12/05/2007,04:08,1473.25,1473.25,1473.25,1473.25,0,101,101.00
12/05/2007,04:09,1473.25,1473.25,1472.50,1472.50,0,141,141.00
12/05/2007,04:10,1472.75,1472.75,1472.50,1472.75,280,49,329.00
12/05/2007,04:11,1472.75,1473.00,1472.50,1472.50,100,59,159.00
12/05/2007,04:12,1472.50,1473.00,1472.25,1472.75,73,108,181.00
12/05/2007,04:13,1472.75,1472.75,1472.50,1472.75,28,45,73.00
12/05/2007,04:14,1472.75,1473.00,1472.75,1472.75,13,14,27.00
12/05/2007,04:15,1472.50,1472.75,1472.50,1472.50,2,54,56.00
12/05/2007,04:16,1472.25,1472.50,1472.25,1472.25,18,9,27.00
12/05/2007,04:17,1472.25,1472.25,1472.25,1472.25,0,30,30.00
12/05/2007,04:18,1472.25,1472.25,1472.00,1472.25,61,81,142.00
12/05/2007,04:19,1472.25,1472.75,1472.25,1472.50,234,2,236.00
12/05/2007,04:20,1472.75,1472.75,1472.50,1472.50,20,59,79.00
12/05/2007,04:21,1472.50,1472.50,1472.25,1472.25,0,111,111.00
12/05/2007,04:22,1472.25,1472.50,1472.25,1472.50,53,5,58.00
12/05/2007,04:23,1472.50,1472.50,1472.00,1472.25,11,181,192.00
12/05/2007,04:24,1472.25,1472.75,1472.25,1472.75,370,0,370.00
12/05/2007,04:25,1472.50,1472.50,1472.50,1472.50,0,19,19.00
12/05/2007,04:26,1472.50,1472.75,1472.25,1472.75,110,13,123.00
12/05/2007,04:27,1472.75,1472.75,1472.75,1472.75,6,0,6.00
12/05/2007,04:28,1472.75,1472.75,1472.50,1472.75,179,1,180.00
12/05/2007,04:30,1472.50,1472.50,1472.50,1472.50,0,1,1.00
12/05/2007,04:31,1472.50,1472.75,1472.25,1472.50,4,187,191.00
12/05/2007,04:32,1472.50,1472.50,1472.50,1472.50,115,0,115.00
12/05/2007,04:33,1472.25,1472.50,1472.25,1472.25,2,4,6.00
12/05/2007,04:34,1472.25,1472.50,1472.25,1472.50,5,6,11.00
12/05/2007,04:35,1472.50,1472.50,1472.25,1472.25,5,13,18.00
12/05/2007,04:36,1472.25,1472.25,1472.00,1472.25,37,141,178.00
12/05/2007,04:37,1472.25,1472.25,1472.25,1472.25,54,0,54.00
12/05/2007,04:38,1472.25,1472.25,1472.25,1472.25,13,0,13.00
12/05/2007,04:39,1472.25,1472.50,1472.25,1472.50,176,0,176.00
12/05/2007,04:40,1472.50,1472.75,1472.50,1472.50,118,151,269.00
12/05/2007,04:41,1472.50,1472.50,1472.50,1472.50,0,46,46.00
12/05/2007,04:42,1472.25,1472.25,1472.25,1472.25,0,167,167.00
12/05/2007,04:43,1472.25,1472.25,1472.00,1472.25,21,26,47.00
12/05/2007,04:44,1472.50,1472.50,1472.25,1472.25,5,1,6.00
12/05/2007,04:45,1472.50,1472.50,1472.25,1472.50,64,5,69.00
12/05/2007,04:46,1472.50,1472.50,1472.25,1472.50,72,2,74.00
12/05/2007,04:47,1472.50,1472.50,1472.50,1472.50,23,0,23.00
12/05/2007,04:48,1472.50,1472.50,1472.50,1472.50,19,0,19.00
12/05/2007,04:49,1472.50,1472.75,1472.25,1472.25,20,11,31.00
12/05/2007,04:50,1472.50,1472.50,1472.25,1472.25,2,23,25.00
12/05/2007,04:51,1472.25,1472.25,1472.25,1472.25,0,2,2.00
12/05/2007,04:52,1472.25,1472.75,1472.25,1472.75,470,125,595.00
12/05/2007,04:53,1472.75,1472.75,1472.75,1472.75,130,0,130.00
12/05/2007,04:54,1472.75,1472.75,1472.50,1472.50,116,25,141.00
12/05/2007,04:55,1472.50,1472.50,1472.50,1472.50,0,2,2.00
12/05/2007,04:56,1472.50,1472.75,1472.50,1472.75,75,5,80.00
12/05/2007,04:57,1472.75,1473.25,1472.75,1473.00,898,1164,2062.00
12/05/2007,04:58,1473.00,1473.00,1472.75,1473.00,28,30,58.00
12/05/2007,04:59,1473.00,1473.25,1473.00,1473.25,71,0,71.00
12/05/2007,05:00,1473.25,1473.25,1472.75,1472.75,1,169,170.00
12/05/2007,05:01,1472.50,1472.50,1472.25,1472.50,116,369,485.00
12/05/2007,05:02,1472.25,1472.50,1472.25,1472.50,326,1,327.00
12/05/2007,05:03,1472.50,1472.75,1472.50,1472.50,7,9,16.00
12/05/2007,05:04,1472.50,1472.50,1472.50,1472.50,0,35,35.00
12/05/2007,05:05,1472.50,1472.50,1472.50,1472.50,0,60,60.00
12/05/2007,05:06,1472.50,1472.75,1472.25,1472.50,119,116,235.00
12/05/2007,05:07,1472.50,1472.50,1472.50,1472.50,0,25,25.00
12/05/2007,05:08,1472.25,1472.25,1472.25,1472.25,0,289,289.00
12/05/2007,05:09,1472.25,1472.25,1472.00,1472.00,0,15,15.00
12/05/2007,05:10,1472.00,1472.25,1471.25,1471.25,5,530,535.00
12/05/2007,05:11,1471.25,1471.50,1471.00,1471.00,125,291,416.00
12/05/2007,05:12,1471.00,1471.25,1470.75,1471.00,16,398,414.00
12/05/2007,05:13,1470.75,1471.25,1470.50,1471.25,293,86,379.00
12/05/2007,05:14,1471.00,1471.25,1470.75,1470.75,106,414,520.00
12/05/2007,05:15,1470.75,1471.25,1470.75,1471.00,275,363,638.00
12/05/2007,05:16,1471.00,1471.00,1470.75,1471.00,236,164,400.00
12/05/2007,05:17,1471.00,1471.75,1471.00,1471.25,334,135,469.00
12/05/2007,05:18,1471.25,1471.25,1471.25,1471.25,0,294,294.00
12/05/2007,05:19,1471.25,1471.75,1471.25,1471.75,38,134,172.00
12/05/2007,05:20,1471.50,1471.75,1471.25,1471.50,95,312,407.00
12/05/2007,05:21,1471.50,1471.50,1471.50,1471.50,90,0,90.00
12/05/2007,05:22,1471.50,1471.75,1471.25,1471.25,61,23,84.00
12/05/2007,05:23,1471.50,1471.50,1471.00,1471.00,166,328,494.00
12/05/2007,05:24,1471.00,1471.25,1471.00,1471.25,24,52,76.00
12/05/2007,05:25,1471.50,1471.50,1471.25,1471.50,45,3,48.00
12/05/2007,05:26,1471.75,1472.00,1471.50,1471.75,99,4,103.00
12/05/2007,05:27,1472.00,1472.00,1471.75,1472.00,64,2,66.00
12/05/2007,05:28,1472.00,1472.00,1472.00,1472.00,8,0,8.00
12/05/2007,05:29,1472.00,1472.25,1472.00,1472.00,5,146,151.00
12/05/2007,05:30,1472.00,1472.00,1471.75,1471.75,0,59,59.00
12/05/2007,05:31,1472.00,1472.00,1471.75,1471.75,18,1,19.00
12/05/2007,05:32,1471.75,1472.00,1471.75,1472.00,4,13,17.00
12/05/2007,05:33,1472.00,1472.00,1471.75,1471.75,1,9,10.00
12/05/2007,05:34,1472.00,1472.25,1472.00,1472.25,96,0,96.00
12/05/2007,05:35,1472.00,1472.25,1471.75,1472.00,62,68,130.00
12/05/2007,05:36,1472.25,1472.25,1472.00,1472.00,193,1,194.00
12/05/2007,05:37,1472.25,1472.25,1472.00,1472.25,210,1,211.00
12/05/2007,05:38,1472.50,1472.75,1472.50,1472.50,65,221,286.00
12/05/2007,05:39,1472.50,1472.50,1472.25,1472.50,22,17,39.00
12/05/2007,05:40,1472.25,1472.50,1472.25,1472.25,49,13,62.00
12/05/2007,05:41,1472.25,1472.50,1472.25,1472.25,213,6,219.00
12/05/2007,05:42,1472.25,1472.50,1472.25,1472.50,124,9,133.00
12/05/2007,05:43,1472.50,1472.50,1472.00,1472.25,72,108,180.00
12/05/2007,05:44,1472.25,1472.25,1472.25,1472.25,23,0,23.00
12/05/2007,05:45,1472.25,1472.50,1472.00,1472.50,163,1,164.00
12/05/2007,05:46,1472.50,1472.50,1472.50,1472.50,44,0,44.00
12/05/2007,05:47,1472.50,1472.50,1472.00,1472.25,54,108,162.00
12/05/2007,05:48,1472.25,1472.25,1472.25,1472.25,72,0,72.00
12/05/2007,05:49,1472.25,1472.50,1472.25,1472.25,3,83,86.00
12/05/2007,05:50,1472.25,1472.25,1472.25,1472.25,0,15,15.00
12/05/2007,05:51,1472.25,1472.25,1472.00,1472.00,9,147,156.00
12/05/2007,05:52,1472.25,1472.25,1472.00,1472.00,60,1,61.00
12/05/2007,05:53,1472.00,1472.00,1471.50,1472.00,200,357,557.00
12/05/2007,05:54,1472.00,1472.00,1471.75,1472.00,94,7,101.00
12/05/2007,05:55,1472.00,1472.00,1471.75,1472.00,25,1,26.00
12/05/2007,05:56,1472.00,1472.00,1471.75,1471.75,1,1,2.00
12/05/2007,05:57,1472.00,1472.00,1471.75,1471.75,8,5,13.00
12/05/2007,05:58,1471.75,1472.00,1471.75,1472.00,29,2,31.00
12/05/2007,05:59,1472.00,1472.25,1472.00,1472.00,6,11,17.00
12/05/2007,06:00,1472.00,1472.00,1472.00,1472.00,0,15,15.00
12/05/2007,06:01,1472.00,1472.50,1472.00,1472.50,385,84,469.00
12/05/2007,06:02,1472.50,1472.75,1472.25,1472.75,140,73,213.00
12/05/2007,06:03,1472.75,1473.50,1472.50,1473.25,747,118,865.00
12/05/2007,06:04,1473.50,1473.75,1473.25,1473.50,116,157,273.00
12/05/2007,06:05,1473.25,1473.75,1473.25,1473.75,170,77,247.00
12/05/2007,06:06,1473.50,1474.00,1473.50,1473.50,125,391,516.00
12/05/2007,06:07,1473.75,1473.75,1473.25,1473.50,87,19,106.00
12/05/2007,06:08,1473.50,1474.00,1473.50,1473.75,95,14,109.00
12/05/2007,06:09,1473.75,1474.50,1473.75,1474.25,714,139,853.00
12/05/2007,06:10,1474.25,1474.50,1474.00,1474.00,104,89,193.00
12/05/2007,06:11,1474.00,1474.25,1474.00,1474.25,304,19,323.00
12/05/2007,06:12,1474.25,1474.25,1473.50,1474.00,183,555,738.00
12/05/2007,06:13,1474.00,1474.25,1473.75,1473.75,11,13,24.00
12/05/2007,06:14,1473.75,1474.00,1473.75,1473.75,26,15,41.00
12/05/2007,06:15,1473.75,1473.75,1473.50,1473.75,62,134,196.00
12/05/2007,06:16,1474.00,1474.00,1473.75,1473.75,15,1,16.00
12/05/2007,06:17,1473.75,1473.75,1473.25,1473.25,3,238,241.00
12/05/2007,06:18,1473.25,1473.50,1472.75,1473.25,148,384,532.00
12/05/2007,06:19,1473.00,1473.25,1473.00,1473.00,26,105,131.00
12/05/2007,06:20,1473.00,1473.25,1472.75,1473.00,158,141,299.00
12/05/2007,06:21,1473.00,1473.25,1473.00,1473.00,15,48,63.00
12/05/2007,06:22,1473.00,1473.25,1472.75,1473.00,33,311,344.00
12/05/2007,06:23,1473.00,1473.00,1472.75,1472.75,1,68,69.00
12/05/2007,06:24,1472.75,1473.25,1472.50,1473.25,288,177,465.00
12/05/2007,06:25,1473.25,1473.50,1473.25,1473.25,107,30,137.00
12/05/2007,06:26,1473.50,1473.50,1473.25,1473.25,9,15,24.00
12/05/2007,06:27,1473.25,1473.50,1473.25,1473.50,71,61,132.00
12/05/2007,06:28,1473.50,1473.50,1473.00,1473.25,283,451,734.00
12/05/2007,06:29,1473.50,1473.50,1473.25,1473.50,180,178,358.00
12/05/2007,06:30,1473.50,1474.00,1473.50,1473.75,165,23,188.00
12/05/2007,06:31,1474.00,1474.00,1473.25,1473.25,158,217,375.00
12/05/2007,06:32,1473.25,1473.25,1473.00,1473.00,4,311,315.00
12/05/2007,06:33,1472.75,1473.00,1472.75,1473.00,7,178,185.00
12/05/2007,06:34,1473.00,1473.25,1473.00,1473.00,83,29,112.00
12/05/2007,06:35,1473.00,1473.00,1473.00,1473.00,0,29,29.00
12/05/2007,06:36,1472.75,1472.75,1472.50,1472.50,1,86,87.00
12/05/2007,06:37,1472.75,1472.75,1472.50,1472.50,180,106,286.00
12/05/2007,06:38,1472.75,1472.75,1472.25,1472.25,13,381,394.00
12/05/2007,06:39,1472.25,1472.50,1472.25,1472.50,53,2,55.00
12/05/2007,06:40,1472.25,1472.25,1472.00,1472.25,89,133,222.00
12/05/2007,06:41,1472.25,1472.50,1472.00,1472.00,132,19,151.00
12/05/2007,06:42,1472.00,1472.25,1472.00,1472.00,17,154,171.00
12/05/2007,06:43,1472.00,1472.00,1471.25,1471.25,2,429,431.00
12/05/2007,06:44,1471.25,1471.75,1471.25,1471.75,127,115,242.00
12/05/2007,06:45,1471.50,1471.75,1471.25,1471.75,119,241,360.00
12/05/2007,06:46,1471.75,1471.75,1471.50,1471.75,478,16,494.00
12/05/2007,06:47,1471.75,1472.00,1471.75,1471.75,48,14,62.00
12/05/2007,06:48,1472.00,1472.00,1472.00,1472.00,227,0,227.00
12/05/2007,06:49,1472.00,1472.25,1471.75,1471.75,6,69,75.00
12/05/2007,06:50,1471.75,1472.00,1471.50,1471.75,8,50,58.00
12/05/2007,06:51,1471.75,1472.00,1471.75,1471.75,108,18,126.00
12/05/2007,06:52,1472.00,1472.25,1472.00,1472.25,179,0,179.00
12/05/2007,06:53,1472.00,1472.50,1471.75,1472.50,665,64,729.00
12/05/2007,06:54,1472.50,1472.75,1472.50,1472.75,118,5,123.00
12/05/2007,06:55,1472.50,1472.75,1472.50,1472.75,2,123,125.00
12/05/2007,06:56,1472.75,1472.75,1472.50,1472.75,9,2,11.00
12/05/2007,06:57,1472.75,1473.00,1472.75,1473.00,189,16,205.00
12/05/2007,06:58,1472.75,1472.75,1472.75,1472.75,0,38,38.00
12/05/2007,06:59,1472.75,1473.00,1472.75,1473.00,30,54,84.00
12/05/2007,07:00,1472.75,1473.25,1472.75,1473.00,80,7,87.00
12/05/2007,07:01,1473.25,1473.50,1473.00,1473.25,117,47,164.00
12/05/2007,07:02,1473.25,1473.50,1473.00,1473.25,74,65,139.00
12/05/2007,07:03,1473.25,1473.50,1473.25,1473.50,52,80,132.00
12/05/2007,07:04,1473.50,1473.50,1473.25,1473.50,15,7,22.00
12/05/2007,07:05,1473.50,1473.75,1473.50,1473.50,193,29,222.00
12/05/2007,07:06,1473.50,1473.50,1472.00,1472.00,76,611,687.00
12/05/2007,07:07,1472.25,1472.50,1471.75,1472.25,195,111,306.00
12/05/2007,07:08,1472.25,1472.50,1471.50,1471.75,56,454,510.00
12/05/2007,07:09,1471.75,1472.25,1471.50,1471.75,126,12,138.00
12/05/2007,07:10,1471.75,1471.75,1471.50,1471.75,204,51,255.00
12/05/2007,07:11,1471.75,1471.75,1471.00,1471.25,84,549,633.00
12/05/2007,07:12,1471.25,1472.00,1471.25,1472.00,564,12,576.00
12/05/2007,07:13,1472.00,1472.50,1471.75,1472.00,396,338,734.00
12/05/2007,07:14,1472.25,1472.50,1471.75,1472.00,170,271,441.00
12/05/2007,07:15,1472.00,1472.50,1472.00,1472.25,42,164,206.00
12/05/2007,07:16,1472.50,1474.25,1471.50,1472.75,2172,1767,3939.00
12/05/2007,07:17,1472.75,1473.75,1472.50,1473.50,1577,1825,3402.00
12/05/2007,07:18,1473.50,1473.50,1472.00,1472.25,938,1784,2722.00
12/05/2007,07:19,1472.25,1473.50,1472.00,1472.00,1321,1681,3002.00
12/05/2007,07:20,1472.00,1472.50,1471.75,1472.00,355,803,1158.00
12/05/2007,07:21,1472.00,1472.25,1471.50,1471.75,317,686,1003.00
12/05/2007,07:22,1471.75,1472.00,1471.25,1472.00,404,346,750.00
12/05/2007,07:23,1472.00,1472.00,1471.25,1471.50,130,434,564.00
12/05/2007,07:24,1471.50,1472.00,1471.25,1472.00,531,296,827.00
12/05/2007,07:25,1471.75,1472.00,1471.50,1472.00,349,68,417.00
12/05/2007,07:26,1472.00,1472.00,1471.50,1471.75,60,339,399.00
12/05/2007,07:27,1471.75,1472.00,1471.50,1471.50,100,124,224.00
12/05/2007,07:28,1471.50,1472.00,1471.50,1472.00,408,127,535.00
12/05/2007,07:29,1471.75,1472.50,1471.75,1472.00,436,557,993.00
12/05/2007,07:30,1472.00,1472.00,1471.75,1472.00,157,105,262.00
12/05/2007,07:31,1472.00,1472.75,1471.75,1472.25,1209,719,1928.00
12/05/2007,07:32,1472.00,1473.00,1472.00,1473.00,1059,588,1647.00
12/05/2007,07:33,1472.75,1473.50,1472.50,1473.25,1360,621,1981.00
12/05/2007,07:34,1473.25,1474.50,1473.25,1474.00,1910,917,2827.00
12/05/2007,07:35,1473.75,1476.75,1473.75,1476.50,6279,1975,8254.00
12/05/2007,07:36,1476.25,1478.50,1476.25,1477.25,5884,2668,8552.00
12/05/2007,07:37,1477.25,1477.50,1476.75,1477.00,971,2081,3052.00
12/05/2007,07:38,1477.00,1478.00,1477.00,1478.00,1784,868,2652.00
12/05/2007,07:39,1478.00,1478.75,1477.50,1478.50,2224,967,3191.00
12/05/2007,07:40,1478.50,1479.00,1478.00,1478.00,827,800,1627.00
12/05/2007,07:41,1478.00,1478.25,1477.75,1478.00,832,726,1558.00
12/05/2007,07:42,1477.75,1478.75,1477.75,1478.50,656,437,1093.00
12/05/2007,07:43,1478.25,1478.75,1478.00,1478.75,613,933,1546.00
12/05/2007,07:44,1478.75,1479.50,1478.50,1479.25,1876,951,2827.00
12/05/2007,07:45,1479.25,1479.25,1478.25,1478.50,293,1151,1444.00
12/05/2007,07:46,1478.75,1479.00,1478.25,1478.50,273,694,967.00
12/05/2007,07:47,1478.50,1479.00,1478.25,1478.75,632,489,1121.00
12/05/2007,07:48,1478.75,1479.00,1478.75,1478.75,611,594,1205.00
12/05/2007,07:49,1478.75,1479.50,1478.75,1479.25,690,404,1094.00
12/05/2007,07:50,1479.25,1479.50,1478.75,1478.75,394,1278,1672.00
12/05/2007,07:51,1479.00,1479.00,1478.50,1478.75,550,347,897.00
12/05/2007,07:52,1478.75,1479.00,1478.50,1478.75,385,93,478.00
12/05/2007,07:53,1478.75,1478.75,1478.25,1478.75,322,527,849.00
12/05/2007,07:54,1478.75,1479.00,1478.50,1478.75,655,444,1099.00
12/05/2007,07:55,1479.00,1479.00,1478.50,1479.00,160,161,321.00
12/05/2007,07:56,1479.00,1479.75,1479.00,1479.50,956,649,1605.00
12/05/2007,07:57,1479.25,1479.75,1479.25,1479.25,237,226,463.00
12/05/2007,07:58,1479.50,1480.25,1479.00,1479.75,2124,552,2676.00
12/05/2007,07:59,1480.00,1480.00,1479.25,1479.75,415,433,848.00
12/05/2007,08:00,1479.75,1480.00,1479.75,1479.75,795,225,1020.00
12/05/2007,08:01,1479.75,1480.00,1479.50,1480.00,309,580,889.00
12/05/2007,08:02,1479.75,1480.00,1479.25,1479.50,139,623,762.00
12/05/2007,08:03,1479.50,1480.00,1479.50,1479.75,342,477,819.00
12/05/2007,08:04,1479.75,1479.75,1479.25,1479.50,267,418,685.00
12/05/2007,08:05,1479.50,1479.75,1479.25,1479.50,76,556,632.00
12/05/2007,08:06,1479.50,1479.50,1479.00,1479.25,390,879,1269.00
12/05/2007,08:07,1479.25,1479.50,1479.25,1479.50,149,92,241.00
12/05/2007,08:08,1479.50,1480.00,1479.25,1479.75,1008,109,1117.00
12/05/2007,08:09,1479.75,1480.25,1479.75,1480.00,1020,502,1522.00
12/05/2007,08:10,1480.25,1480.75,1480.00,1480.25,1684,876,2560.00
12/05/2007,08:11,1480.25,1480.75,1480.00,1480.00,1456,844,2300.00
12/05/2007,08:12,1480.00,1480.25,1480.00,1480.00,33,775,808.00
12/05/2007,08:13,1480.00,1480.25,1479.75,1479.75,44,327,371.00
12/05/2007,08:14,1479.75,1480.00,1479.75,1479.75,283,232,515.00
12/05/2007,08:15,1479.75,1479.75,1479.25,1479.50,25,453,478.00
12/05/2007,08:16,1479.25,1479.50,1479.00,1479.50,65,826,891.00
12/05/2007,08:17,1479.25,1479.25,1479.00,1479.00,185,997,1182.00
12/05/2007,08:18,1479.00,1479.25,1478.75,1479.00,286,662,948.00
12/05/2007,08:19,1478.75,1479.00,1478.50,1478.75,890,759,1649.00
12/05/2007,08:20,1478.75,1478.75,1478.50,1478.75,370,123,493.00
12/05/2007,08:21,1478.75,1479.00,1478.50,1478.75,247,232,479.00
12/05/2007,08:22,1478.50,1479.00,1478.50,1478.75,318,480,798.00
12/05/2007,08:23,1478.75,1479.00,1478.50,1478.75,115,98,213.00
12/05/2007,08:24,1478.75,1479.00,1478.50,1478.75,424,138,562.00
12/05/2007,08:25,1478.50,1479.00,1478.50,1478.50,85,97,182.00
12/05/2007,08:26,1478.75,1479.00,1478.50,1478.75,377,310,687.00
12/05/2007,08:27,1478.50,1479.25,1478.50,1479.00,651,160,811.00
12/05/2007,08:28,1479.00,1479.25,1478.50,1478.75,695,454,1149.00
12/05/2007,08:29,1478.75,1479.00,1478.50,1478.75,174,86,260.00
12/05/2007,08:30,1478.75,1478.75,1477.75,1477.75,166,2248,2414.00
12/05/2007,08:31,1478.00,1478.50,1477.50,1478.00,6250,7336,13586.00
12/05/2007,08:32,1477.75,1478.00,1477.50,1477.50,780,4565,5345.00
12/05/2007,08:33,1477.75,1478.25,1477.50,1477.75,3659,1219,4878.00
12/05/2007,08:34,1477.75,1479.00,1477.75,1478.75,4896,1821,6717.00
12/05/2007,08:35,1478.75,1479.25,1478.50,1478.50,3309,3418,6727.00
12/05/2007,08:36,1478.50,1478.75,1477.75,1478.00,1218,3185,4403.00
12/05/2007,08:37,1478.00,1478.25,1477.50,1478.00,2024,1992,4016.00
12/05/2007,08:38,1478.25,1479.75,1478.00,1479.25,4517,3730,8247.00
12/05/2007,08:39,1479.00,1479.50,1478.25,1478.50,1743,3151,4894.00
12/05/2007,08:40,1478.50,1479.25,1478.25,1479.00,1454,1539,2993.00
12/05/2007,08:41,1479.00,1480.00,1479.00,1479.75,3356,1568,4924.00
12/05/2007,08:42,1479.75,1480.25,1479.50,1480.00,2562,1616,4178.00
12/05/2007,08:43,1480.00,1480.25,1479.50,1479.75,1810,1765,3575.00
12/05/2007,08:44,1479.75,1479.75,1477.75,1478.00,2302,5226,7528.00
12/05/2007,08:45,1477.75,1478.00,1476.75,1478.00,3701,5342,9043.00
12/05/2007,08:46,1477.75,1479.00,1477.75,1478.25,4306,1852,6158.00
12/05/2007,08:47,1478.25,1479.25,1478.25,1478.75,2573,1102,3675.00
12/05/2007,08:48,1478.75,1480.75,1478.75,1479.75,5552,3801,9353.00
12/05/2007,08:49,1479.75,1480.25,1479.00,1479.00,1827,1831,3658.00
12/05/2007,08:50,1479.25,1479.25,1478.50,1478.50,1316,2507,3823.00
12/05/2007,08:51,1478.50,1479.25,1478.00,1479.00,2427,2220,4647.00
12/05/2007,08:52,1479.00,1479.25,1478.75,1479.25,1670,1532,3202.00
12/05/2007,08:53,1479.00,1479.25,1478.25,1478.50,1248,1694,2942.00
12/05/2007,08:54,1478.50,1479.00,1477.75,1478.00,1512,1938,3450.00
12/05/2007,08:55,1478.00,1478.50,1477.75,1478.00,2475,1838,4313.00
12/05/2007,08:56,1478.25,1479.00,1477.75,1479.00,2359,1111,3470.00
12/05/2007,08:57,1479.25,1480.00,1479.00,1479.50,1590,1011,2601.00
12/05/2007,08:58,1479.75,1480.50,1478.75,1478.75,2980,2484,5464.00
12/05/2007,08:59,1479.00,1479.25,1478.50,1479.00,2201,700,2901.00
12/05/2007,09:00,1479.25,1479.75,1479.00,1479.75,1114,828,1942.00
12/05/2007,09:01,1479.25,1479.75,1478.25,1478.75,3495,4044,7539.00
12/05/2007,09:02,1478.75,1479.00,1477.75,1478.50,1896,2370,4266.00
12/05/2007,09:03,1478.50,1478.75,1478.00,1478.50,1386,1631,3017.00
12/05/2007,09:04,1478.75,1480.75,1478.75,1480.50,6012,2151,8163.00
12/05/2007,09:05,1480.50,1482.25,1480.50,1482.25,9936,4619,14555.00
12/05/2007,09:06,1482.00,1482.25,1481.25,1481.50,2239,3812,6051.00
12/05/2007,09:07,1481.25,1481.50,1481.00,1481.25,937,2257,3194.00
12/05/2007,09:08,1481.25,1481.75,1480.75,1480.75,2942,2779,5721.00
12/05/2007,09:09,1481.00,1481.25,1480.00,1480.00,2175,5046,7221.00
12/05/2007,09:10,1480.00,1480.50,1479.25,1479.50,4003,4458,8461.00
12/05/2007,09:11,1479.50,1480.25,1479.50,1479.75,2164,1667,3831.00
12/05/2007,09:12,1479.75,1480.50,1479.25,1480.25,1732,1946,3678.00
12/05/2007,09:13,1480.00,1480.75,1478.50,1478.75,3137,6840,9977.00
12/05/2007,09:14,1478.75,1479.25,1478.50,1479.00,2730,1762,4492.00
12/05/2007,09:15,1479.00,1479.00,1478.00,1478.50,1960,3684,5644.00
12/05/2007,09:16,1478.25,1478.50,1478.00,1478.25,2591,1689,4280.00
12/05/2007,09:17,1478.25,1478.50,1477.50,1478.25,1823,4386,6209.00
12/05/2007,09:18,1478.00,1478.75,1478.00,1478.75,1897,764,2661.00
12/05/2007,09:19,1478.75,1478.75,1477.75,1478.25,887,1005,1892.00
12/05/2007,09:20,1478.00,1479.00,1478.00,1479.00,1720,573,2293.00
12/05/2007,09:21,1478.75,1479.00,1478.25,1478.25,1807,1568,3375.00
12/05/2007,09:22,1478.25,1478.75,1478.00,1478.50,767,721,1488.00
12/05/2007,09:23,1478.50,1478.75,1478.00,1478.25,578,581,1159.00
12/05/2007,09:24,1478.25,1478.50,1477.50,1478.00,2326,2333,4659.00
12/05/2007,09:25,1478.25,1478.25,1478.00,1478.25,464,1086,1550.00
12/05/2007,09:26,1478.00,1478.50,1477.75,1478.25,1322,899,2221.00
12/05/2007,09:27,1478.25,1479.00,1478.00,1478.25,1895,1577,3472.00
12/05/2007,09:28,1478.50,1479.50,1478.25,1479.25,2387,770,3157.00
12/05/2007,09:29,1479.50,1479.50,1479.00,1479.25,211,1162,1373.00
12/05/2007,09:30,1479.25,1479.75,1479.25,1479.25,2209,561,2770.00
12/05/2007,09:31,1479.50,1479.75,1478.50,1479.00,1085,1904,2989.00
12/05/2007,09:32,1479.00,1479.00,1478.25,1478.75,1749,1194,2943.00
12/05/2007,09:33,1479.00,1479.00,1478.25,1478.50,850,1739,2589.00
12/05/2007,09:34,1478.50,1478.50,1478.00,1478.50,709,1104,1813.00
12/05/2007,09:35,1478.50,1479.25,1478.25,1479.00,1210,570,1780.00
12/05/2007,09:36,1478.75,1479.50,1478.75,1479.25,1209,386,1595.00
12/05/2007,09:37,1479.00,1480.00,1479.00,1480.00,2978,514,3492.00
12/05/2007,09:38,1480.00,1480.50,1479.75,1480.00,2050,1689,3739.00
12/05/2007,09:39,1480.00,1480.25,1479.50,1480.25,1723,1223,2946.00
12/05/2007,09:40,1480.00,1480.50,1479.50,1479.50,737,1047,1784.00
12/05/2007,09:41,1479.50,1480.00,1479.50,1479.75,397,1122,1519.00
12/05/2007,09:42,1479.75,1480.75,1479.50,1480.50,3445,2082,5527.00
12/05/2007,09:43,1480.50,1480.75,1479.75,1480.75,2771,2165,4936.00
12/05/2007,09:44,1480.50,1481.00,1480.25,1481.00,1293,1074,2367.00
12/05/2007,09:45,1481.00,1481.50,1480.75,1481.00,2635,2023,4658.00
12/05/2007,09:46,1481.00,1481.75,1480.75,1481.25,3465,1908,5373.00
12/05/2007,09:47,1481.50,1482.00,1481.00,1481.50,2339,1542,3881.00
12/05/2007,09:48,1481.75,1482.25,1481.50,1482.00,2244,1636,3880.00
12/05/2007,09:49,1482.00,1483.00,1482.00,1482.50,5507,4502,10009.00
12/05/2007,09:50,1482.50,1483.00,1482.00,1482.25,2860,2294,5154.00
12/05/2007,09:51,1482.25,1482.50,1482.00,1482.25,1605,702,2307.00
12/05/2007,09:52,1482.25,1482.25,1481.75,1482.00,664,1063,1727.00
12/05/2007,09:53,1482.00,1482.50,1481.75,1482.50,1088,670,1758.00
12/05/2007,09:54,1482.50,1482.50,1481.50,1481.75,861,1757,2618.00
12/05/2007,09:55,1481.50,1482.00,1481.25,1482.00,1782,1154,2936.00
12/05/2007,09:56,1481.75,1482.25,1481.25,1482.00,1144,1608,2752.00
12/05/2007,09:57,1482.00,1482.25,1481.50,1481.50,90,1126,1216.00
12/05/2007,09:58,1481.75,1482.00,1481.50,1481.75,1425,357,1782.00
12/05/2007,09:59,1482.00,1482.00,1481.75,1481.75,132,504,636.00
12/05/2007,10:00,1482.00,1482.50,1481.75,1482.25,2822,1247,4069.00
12/05/2007,10:01,1482.25,1482.50,1482.00,1482.00,414,951,1365.00
12/05/2007,10:02,1482.00,1482.50,1481.75,1482.00,600,564,1164.00
12/05/2007,10:03,1482.25,1483.00,1482.00,1483.00,2638,343,2981.00
12/05/2007,10:04,1482.75,1483.00,1481.75,1482.25,1667,2646,4313.00
12/05/2007,10:05,1482.00,1482.00,1481.25,1481.75,839,2619,3458.00
12/05/2007,10:06,1481.75,1482.25,1481.50,1482.25,1220,551,1771.00
12/05/2007,10:07,1482.25,1482.25,1481.50,1481.75,438,1148,1586.00
12/05/2007,10:08,1481.75,1482.00,1481.50,1481.75,271,484,755.00
12/05/2007,10:09,1482.00,1483.25,1481.75,1482.50,2874,1864,4738.00
12/05/2007,10:10,1482.75,1483.00,1482.25,1482.50,517,547,1064.00
12/05/2007,10:11,1482.75,1483.50,1482.50,1482.75,3204,2230,5434.00
12/05/2007,10:12,1483.00,1483.25,1482.75,1483.25,679,566,1245.00
12/05/2007,10:13,1483.25,1484.75,1483.25,1484.50,11011,4735,15746.00
12/05/2007,10:14,1484.50,1485.50,1484.25,1485.00,11358,3438,14796.00
12/05/2007,10:15,1485.00,1485.25,1484.75,1485.00,2596,2026,4622.00
12/05/2007,10:16,1485.00,1485.00,1484.50,1485.00,933,1070,2003.00
12/05/2007,10:17,1484.75,1485.00,1484.50,1484.75,1291,1343,2634.00
12/05/2007,10:18,1484.75,1484.75,1484.50,1484.75,462,1049,1511.00
12/05/2007,10:19,1484.50,1484.75,1484.50,1484.75,130,1080,1210.00
12/05/2007,10:20,1484.50,1485.50,1484.50,1485.00,3425,1204,4629.00
12/05/2007,10:21,1485.00,1485.75,1484.75,1485.25,2336,1672,4008.00
12/05/2007,10:22,1485.25,1485.75,1485.00,1485.50,2204,832,3036.00
12/05/2007,10:23,1485.50,1486.00,1485.25,1485.75,3613,1179,4792.00
12/05/2007,10:24,1485.75,1486.25,1485.75,1486.00,2330,3880,6210.00
12/05/2007,10:25,1485.75,1486.50,1485.50,1486.00,3323,3171,6494.00
12/05/2007,10:26,1486.00,1486.50,1485.75,1485.75,1491,2714,4205.00
12/05/2007,10:27,1486.00,1486.25,1485.75,1485.75,1159,1661,2820.00
12/05/2007,10:28,1486.00,1486.25,1485.75,1486.00,1625,1572,3197.00
12/05/2007,10:29,1486.00,1486.50,1485.75,1486.00,1666,1595,3261.00
12/05/2007,10:30,1485.75,1487.50,1485.75,1487.25,7447,2208,9655.00
12/05/2007,10:31,1487.25,1487.75,1486.50,1486.75,4210,6168,10378.00
12/05/2007,10:32,1487.00,1487.25,1486.50,1486.75,2257,2465,4722.00
12/05/2007,10:33,1486.75,1487.00,1486.50,1486.75,1381,397,1778.00
12/05/2007,10:34,1486.75,1486.75,1486.00,1486.25,1186,1915,3101.00
12/05/2007,10:35,1486.50,1486.75,1486.00,1486.00,1812,1897,3709.00
12/05/2007,10:36,1486.00,1486.75,1486.00,1486.50,1780,733,2513.00
12/05/2007,10:37,1486.50,1486.75,1486.00,1486.00,865,1099,1964.00
12/05/2007,10:38,1486.25,1486.50,1485.75,1486.00,1547,1297,2844.00
12/05/2007,10:39,1486.00,1486.50,1486.00,1486.25,212,853,1065.00
12/05/2007,10:40,1486.50,1486.50,1486.00,1486.25,603,1466,2069.00
12/05/2007,10:41,1486.25,1486.25,1485.75,1486.00,844,1333,2177.00
12/05/2007,10:42,1485.75,1486.50,1485.75,1486.25,934,1620,2554.00
12/05/2007,10:43,1486.25,1486.50,1486.00,1486.50,555,192,747.00
12/05/2007,10:44,1486.25,1487.25,1486.25,1486.75,1690,466,2156.00
12/05/2007,10:45,1487.00,1487.75,1487.00,1487.25,2612,1478,4090.00
12/05/2007,10:46,1487.50,1488.00,1487.00,1487.75,2749,2163,4912.00
12/05/2007,10:47,1487.50,1487.75,1487.00,1487.00,134,1081,1215.00
12/05/2007,10:48,1487.25,1488.75,1487.00,1488.50,6507,2124,8631.00
12/05/2007,10:49,1488.50,1488.75,1487.75,1487.75,2172,1978,4150.00
12/05/2007,10:50,1487.75,1488.00,1487.50,1487.75,912,1373,2285.00
12/05/2007,10:51,1487.75,1488.00,1487.25,1487.50,733,1255,1988.00
12/05/2007,10:52,1487.50,1488.00,1487.50,1487.75,2759,541,3300.00
12/05/2007,10:53,1487.50,1488.00,1487.25,1487.75,1184,909,2093.00
12/05/2007,10:54,1487.75,1488.00,1487.25,1487.50,179,962,1141.00
12/05/2007,10:55,1487.50,1487.75,1487.25,1487.50,894,889,1783.00
12/05/2007,10:56,1487.50,1487.75,1487.25,1487.75,475,849,1324.00
12/05/2007,10:57,1487.75,1487.75,1487.25,1487.25,323,465,788.00
12/05/2007,10:58,1487.50,1487.75,1487.25,1487.50,583,798,1381.00
12/05/2007,10:59,1487.75,1488.00,1487.50,1487.50,913,640,1553.00
12/05/2007,11:00,1487.50,1487.75,1487.25,1487.75,570,455,1025.00
12/05/2007,11:01,1487.75,1488.25,1487.75,1488.25,1778,774,2552.00
12/05/2007,11:02,1488.25,1488.50,1488.00,1488.00,341,792,1133.00
12/05/2007,11:03,1488.00,1488.25,1487.00,1487.25,917,1848,2765.00
12/05/2007,11:04,1487.25,1487.75,1487.00,1487.25,1077,294,1371.00
12/05/2007,11:05,1487.50,1487.75,1487.25,1487.50,616,642,1258.00
12/05/2007,11:06,1487.50,1487.50,1487.00,1487.25,981,930,1911.00
12/05/2007,11:07,1487.25,1487.50,1487.25,1487.50,1141,43,1184.00
12/05/2007,11:08,1487.50,1487.75,1487.25,1487.25,80,310,390.00
12/05/2007,11:09,1487.25,1487.50,1487.00,1487.00,167,885,1052.00
12/05/2007,11:10,1487.00,1487.25,1486.75,1486.75,632,1671,2303.00
12/05/2007,11:11,1486.75,1486.75,1486.25,1486.75,2068,2969,5037.00
12/05/2007,11:12,1486.75,1487.25,1486.50,1487.00,946,1136,2082.00
12/05/2007,11:13,1486.75,1487.00,1486.25,1486.50,142,1447,1589.00
12/05/2007,11:14,1486.25,1486.75,1486.00,1486.00,1684,1955,3639.00
12/05/2007,11:15,1486.25,1486.50,1486.00,1486.00,438,631,1069.00
12/05/2007,11:16,1486.00,1486.50,1486.00,1486.25,892,677,1569.00
12/05/2007,11:17,1486.50,1486.50,1486.25,1486.50,104,23,127.00
12/05/2007,11:18,1486.50,1486.50,1486.25,1486.50,134,86,220.00
12/05/2007,11:19,1486.50,1486.50,1485.75,1486.00,472,974,1446.00
12/05/2007,11:20,1486.00,1487.00,1486.00,1486.50,1724,754,2478.00
12/05/2007,11:21,1486.50,1486.75,1486.50,1486.50,883,310,1193.00
12/05/2007,11:22,1486.75,1486.75,1486.25,1486.50,441,445,886.00
12/05/2007,11:23,1486.50,1486.75,1486.50,1486.50,35,271,306.00
12/05/2007,11:24,1486.75,1486.75,1486.25,1486.25,309,151,460.00
12/05/2007,11:25,1486.50,1486.50,1486.25,1486.50,571,151,722.00
12/05/2007,11:26,1486.50,1486.75,1486.50,1486.50,296,314,610.00
12/05/2007,11:27,1486.75,1487.50,1486.50,1487.25,2611,1203,3814.00
12/05/2007,11:28,1487.25,1487.25,1487.00,1487.00,828,253,1081.00
12/05/2007,11:29,1487.00,1487.25,1486.75,1487.00,1049,657,1706.00
12/05/2007,11:30,1487.00,1487.00,1486.50,1486.75,300,584,884.00
12/05/2007,11:31,1486.50,1487.25,1486.50,1487.00,701,110,811.00
12/05/2007,11:32,1487.00,1487.50,1487.00,1487.25,939,588,1527.00
12/05/2007,11:33,1487.25,1487.25,1487.00,1487.00,553,910,1463.00
12/05/2007,11:34,1487.25,1487.75,1487.00,1487.50,1414,271,1685.00
12/05/2007,11:35,1487.50,1487.75,1487.25,1487.50,1185,452,1637.00
12/05/2007,11:36,1487.50,1487.50,1487.00,1487.25,595,270,865.00
12/05/2007,11:37,1487.25,1487.50,1487.00,1487.00,29,469,498.00
12/05/2007,11:38,1487.00,1487.25,1487.00,1487.25,446,46,492.00
12/05/2007,11:39,1487.50,1487.75,1487.25,1487.75,306,84,390.00
12/05/2007,11:40,1487.75,1487.75,1487.25,1487.25,112,248,360.00
12/05/2007,11:41,1487.25,1487.75,1487.25,1487.50,392,256,648.00
12/05/2007,11:42,1487.50,1487.75,1487.50,1487.50,54,209,263.00
12/05/2007,11:43,1487.50,1488.25,1487.50,1487.75,2068,1055,3123.00
12/05/2007,11:44,1487.75,1488.25,1487.75,1488.25,1328,828,2156.00
12/05/2007,11:45,1488.25,1488.25,1487.75,1488.25,278,374,652.00
12/05/2007,11:46,1488.25,1488.50,1487.75,1488.50,642,269,911.00
12/05/2007,11:47,1488.50,1489.00,1488.00,1488.25,2644,1601,4245.00
12/05/2007,11:48,1488.00,1488.25,1487.75,1488.00,578,523,1101.00
12/05/2007,11:49,1488.25,1488.25,1487.75,1487.75,149,469,618.00
12/05/2007,11:50,1488.00,1488.00,1487.75,1487.75,176,182,358.00
12/05/2007,11:51,1487.75,1488.00,1487.25,1487.25,435,1774,2209.00
12/05/2007,11:52,1487.50,1487.75,1487.25,1487.25,1118,296,1414.00
12/05/2007,11:53,1487.25,1488.00,1487.25,1487.50,1120,751,1871.00
12/05/2007,11:54,1487.75,1487.75,1486.50,1486.50,1301,2717,4018.00
12/05/2007,11:55,1486.50,1486.75,1484.50,1485.00,5204,10830,16034.00
12/05/2007,11:56,1485.00,1485.25,1483.50,1484.00,2979,9031,12010.00
12/05/2007,11:57,1483.75,1484.25,1481.50,1481.75,4383,13546,17929.00
12/05/2007,11:58,1482.00,1483.75,1481.50,1483.25,6063,3345,9408.00
12/05/2007,11:59,1483.25,1484.50,1483.00,1484.25,2797,1279,4076.00
12/05/2007,12:00,1484.25,1484.50,1483.25,1483.25,519,2187,2706.00
12/05/2007,12:01,1483.00,1484.00,1482.25,1484.00,3648,2485,6133.00
12/05/2007,12:02,1484.00,1484.75,1484.00,1484.25,2018,1846,3864.00
12/05/2007,12:03,1484.25,1484.25,1483.50,1483.50,816,1186,2002.00
12/05/2007,12:04,1483.75,1484.00,1483.00,1483.50,843,795,1638.00
12/05/2007,12:05,1483.75,1484.25,1483.25,1484.00,918,407,1325.00
12/05/2007,12:06,1484.00,1484.25,1483.75,1483.75,274,459,733.00
12/05/2007,12:07,1483.75,1483.75,1483.00,1483.50,1284,1999,3283.00
12/05/2007,12:08,1483.50,1483.50,1482.75,1483.00,1086,1819,2905.00
12/05/2007,12:09,1483.25,1484.00,1482.00,1482.50,1835,3313,5148.00
12/05/2007,12:10,1482.50,1483.00,1481.00,1481.00,2764,5591,8355.00
12/05/2007,12:11,1481.25,1481.50,1480.00,1481.00,3827,5369,9196.00
12/05/2007,12:12,1481.00,1481.50,1480.50,1480.50,1696,2157,3853.00
12/05/2007,12:13,1480.50,1482.25,1480.25,1482.00,3829,1519,5348.00
12/05/2007,12:14,1482.25,1482.25,1481.00,1481.75,1545,1797,3342.00
12/05/2007,12:15,1481.50,1482.00,1481.00,1482.00,879,1924,2803.00
12/05/2007,12:16,1481.75,1482.00,1480.00,1480.50,1638,3259,4897.00
12/05/2007,12:17,1480.50,1481.50,1480.25,1481.00,1613,2322,3935.00
12/05/2007,12:18,1481.00,1481.75,1480.50,1481.75,1476,1408,2884.00
12/05/2007,12:19,1481.75,1482.00,1480.25,1480.50,757,2163,2920.00
12/05/2007,12:20,1480.75,1481.00,1480.00,1480.00,1650,3441,5091.00
12/05/2007,12:21,1480.00,1480.50,1479.50,1480.25,3395,3096,6491.00
12/05/2007,12:22,1480.25,1482.00,1480.25,1481.75,4444,2251,6695.00
12/05/2007,12:23,1482.00,1482.00,1480.25,1480.75,1200,2266,3466.00
12/05/2007,12:24,1480.50,1481.75,1480.50,1481.50,2416,1155,3571.00
12/05/2007,12:25,1481.25,1481.50,1481.00,1481.00,1271,1585,2856.00
12/05/2007,12:26,1481.25,1482.00,1481.00,1481.50,1628,874,2502.00
12/05/2007,12:27,1481.50,1482.00,1481.25,1481.50,1370,1125,2495.00
12/05/2007,12:28,1481.75,1482.00,1480.75,1480.75,610,1145,1755.00
12/05/2007,12:29,1480.75,1481.75,1480.75,1481.75,1684,1321,3005.00
12/05/2007,12:30,1481.50,1481.75,1481.25,1481.50,522,656,1178.00
12/05/2007,12:31,1481.75,1482.00,1481.50,1481.75,1053,550,1603.00
12/05/2007,12:32,1481.75,1482.25,1481.50,1482.00,907,687,1594.00
12/05/2007,12:33,1482.00,1483.25,1481.75,1483.00,4014,1522,5536.00
12/05/2007,12:34,1483.00,1484.00,1482.75,1483.75,4086,2471,6557.00
12/05/2007,12:35,1483.75,1484.00,1483.25,1483.25,1076,1389,2465.00
12/05/2007,12:36,1483.25,1484.25,1483.25,1484.00,2643,1286,3929.00
12/05/2007,12:37,1483.75,1484.25,1483.25,1484.00,1628,873,2501.00
12/05/2007,12:38,1484.00,1484.50,1483.75,1484.00,2158,1962,4120.00
12/05/2007,12:39,1484.00,1484.50,1484.00,1484.00,1417,1291,2708.00
12/05/2007,12:40,1484.00,1484.00,1483.25,1483.75,2632,2514,5146.00
12/05/2007,12:41,1483.75,1484.25,1483.50,1484.00,908,633,1541.00
12/05/2007,12:42,1484.00,1484.00,1483.25,1483.25,941,2127,3068.00
12/05/2007,12:43,1483.00,1484.00,1483.00,1483.75,1639,1380,3019.00
12/05/2007,12:44,1483.75,1484.00,1483.50,1483.75,731,264,995.00
12/05/2007,12:45,1483.75,1484.00,1483.25,1483.50,305,489,794.00
12/05/2007,12:46,1483.50,1484.00,1483.25,1484.00,2807,2173,4980.00
12/05/2007,12:47,1483.75,1484.00,1483.25,1483.50,697,1321,2018.00
12/05/2007,12:48,1483.50,1484.25,1483.25,1484.00,1478,433,1911.00
12/05/2007,12:49,1484.25,1484.50,1484.00,1484.00,1939,700,2639.00
12/05/2007,12:50,1484.00,1485.00,1484.00,1484.75,2503,1401,3904.00
12/05/2007,12:51,1484.50,1484.75,1484.25,1484.25,1590,1533,3123.00
12/05/2007,12:52,1484.25,1485.00,1484.25,1484.50,1598,752,2350.00
12/05/2007,12:53,1484.25,1485.50,1484.25,1485.00,3275,1343,4618.00
12/05/2007,12:54,1485.25,1485.75,1485.00,1485.50,2464,797,3261.00
12/05/2007,12:55,1485.50,1485.50,1485.25,1485.25,562,625,1187.00
12/05/2007,12:56,1485.50,1485.75,1485.00,1485.50,884,945,1829.00
12/05/2007,12:57,1485.50,1486.50,1485.25,1486.50,2888,840,3728.00
12/05/2007,12:58,1486.50,1486.50,1485.25,1485.25,1088,1655,2743.00
12/05/2007,12:59,1485.50,1485.75,1484.50,1484.75,249,1557,1806.00
12/05/2007,13:00,1484.75,1485.50,1484.50,1485.25,671,551,1222.00
12/05/2007,13:01,1485.25,1485.50,1485.25,1485.25,309,245,554.00
12/05/2007,13:02,1485.50,1485.50,1484.75,1484.75,88,901,989.00
12/05/2007,13:03,1485.00,1485.00,1484.50,1484.75,195,593,788.00
12/05/2007,13:04,1484.75,1485.50,1484.75,1485.00,612,492,1104.00
12/05/2007,13:05,1485.00,1486.00,1484.75,1485.75,1529,160,1689.00
12/05/2007,13:06,1486.00,1486.50,1485.50,1486.25,1840,1386,3226.00
12/05/2007,13:07,1486.25,1486.50,1485.25,1485.50,303,1091,1394.00
12/05/2007,13:08,1485.50,1486.50,1485.50,1486.25,1531,470,2001.00
12/05/2007,13:09,1486.25,1486.50,1485.50,1485.50,912,1368,2280.00
12/05/2007,13:10,1485.25,1486.50,1485.25,1486.00,3150,1303,4453.00
12/05/2007,13:11,1486.00,1486.75,1486.00,1486.50,1582,1167,2749.00
12/05/2007,13:12,1486.50,1486.75,1486.25,1486.25,1409,911,2320.00
12/05/2007,13:13,1486.25,1486.50,1485.75,1485.75,614,826,1440.00
12/05/2007,13:14,1486.00,1486.25,1485.75,1486.00,536,318,854.00
12/05/2007,13:15,1486.00,1486.25,1485.25,1485.50,617,1442,2059.00
12/05/2007,13:16,1485.50,1485.50,1484.00,1484.25,1478,3324,4802.00
12/05/2007,13:17,1484.25,1484.75,1484.25,1484.50,1346,967,2313.00
12/05/2007,13:18,1484.50,1484.50,1483.75,1484.00,974,1761,2735.00
12/05/2007,13:19,1484.00,1484.50,1484.00,1484.00,773,1412,2185.00
12/05/2007,13:20,1484.00,1484.75,1484.00,1484.25,696,862,1558.00
12/05/2007,13:21,1484.25,1484.50,1483.25,1483.25,1248,2009,3257.00
12/05/2007,13:22,1483.25,1483.75,1482.50,1483.00,2833,3550,6383.00
12/05/2007,13:23,1482.75,1483.00,1482.00,1482.00,1825,3379,5204.00
12/05/2007,13:24,1482.25,1482.75,1480.25,1480.50,3084,7931,11015.00
12/05/2007,13:25,1480.50,1480.50,1478.75,1479.50,4522,6662,11184.00
12/05/2007,13:26,1479.25,1480.00,1479.25,1480.00,3062,2396,5458.00
12/05/2007,13:27,1480.00,1480.25,1479.50,1479.75,1619,3492,5111.00
12/05/2007,13:28,1479.50,1480.25,1478.50,1479.25,2933,4047,6980.00
12/05/2007,13:29,1479.00,1479.75,1479.00,1479.25,3456,3220,6676.00
12/05/2007,13:30,1479.25,1480.50,1479.25,1479.75,3330,1908,5238.00
12/05/2007,13:31,1479.75,1480.00,1479.00,1479.50,927,2890,3817.00
12/05/2007,13:32,1479.75,1480.25,1479.25,1480.25,1564,787,2351.00
12/05/2007,13:33,1480.25,1480.75,1480.00,1480.75,2599,703,3302.00
12/05/2007,13:34,1480.75,1481.50,1480.75,1481.00,2494,2891,5385.00
12/05/2007,13:35,1481.00,1482.00,1480.75,1481.75,4809,2076,6885.00
12/05/2007,13:36,1482.00,1482.00,1480.75,1480.75,1306,1763,3069.00
12/05/2007,13:37,1480.75,1481.25,1480.50,1481.00,733,1091,1824.00
12/05/2007,13:38,1481.00,1481.50,1480.50,1481.25,1052,574,1626.00
12/05/2007,13:39,1481.25,1481.75,1480.00,1480.75,2002,3168,5170.00
12/05/2007,13:40,1481.00,1481.25,1480.25,1480.50,903,1065,1968.00
12/05/2007,13:41,1480.75,1482.25,1480.25,1482.00,3757,1342,5099.00
12/05/2007,13:42,1482.00,1482.25,1481.00,1481.25,172,1703,1875.00
12/05/2007,13:43,1481.25,1481.75,1480.75,1481.25,683,568,1251.00
12/05/2007,13:44,1481.25,1481.50,1481.00,1481.50,340,553,893.00
12/05/2007,13:45,1481.25,1481.75,1481.25,1481.50,649,857,1506.00
12/05/2007,13:46,1481.75,1482.75,1481.50,1482.00,2050,931,2981.00
12/05/2007,13:47,1482.00,1482.25,1481.75,1482.00,564,359,923.00
12/05/2007,13:48,1481.75,1482.25,1481.50,1481.50,1778,556,2334.00
12/05/2007,13:49,1481.50,1482.00,1481.50,1481.50,628,490,1118.00
12/05/2007,13:50,1481.50,1482.50,1481.50,1482.00,2039,467,2506.00
12/05/2007,13:51,1482.00,1482.25,1482.00,1482.00,32,308,340.00
12/05/2007,13:52,1482.00,1482.00,1480.25,1480.25,1892,3318,5210.00
12/05/2007,13:53,1480.25,1480.75,1478.50,1478.75,1585,4752,6337.00
12/05/2007,13:54,1478.75,1479.25,1478.25,1478.25,3755,4337,8092.00
12/05/2007,13:55,1478.25,1479.00,1477.25,1478.25,3200,8028,11228.00
12/05/2007,13:56,1478.50,1478.75,1477.75,1478.25,1966,2427,4393.00
12/05/2007,13:57,1478.25,1478.50,1477.25,1477.50,1667,3134,4801.00
12/05/2007,13:58,1477.25,1478.50,1477.25,1478.25,2830,1816,4646.00
12/05/2007,13:59,1478.50,1480.00,1478.25,1479.75,4427,2429,6856.00
12/05/2007,14:00,1479.75,1480.25,1479.25,1479.75,2285,2551,4836.00
12/05/2007,14:01,1479.75,1480.00,1478.75,1479.00,1969,2539,4508.00
12/05/2007,14:02,1479.25,1479.75,1479.00,1479.75,954,166,1120.00
12/05/2007,14:03,1479.50,1480.50,1479.50,1479.75,3116,863,3979.00
12/05/2007,14:04,1479.75,1480.25,1479.50,1479.75,894,1084,1978.00
12/05/2007,14:05,1479.75,1480.25,1479.50,1479.75,654,984,1638.00
12/05/2007,14:06,1479.50,1480.00,1479.00,1479.75,733,1307,2040.00
12/05/2007,14:07,1479.75,1480.50,1479.50,1480.25,2084,371,2455.00
12/05/2007,14:08,1480.25,1480.50,1479.25,1479.50,872,1642,2514.00
12/05/2007,14:09,1479.50,1480.50,1479.50,1480.25,1793,676,2469.00
12/05/2007,14:10,1480.25,1480.50,1480.00,1480.00,385,286,671.00
12/05/2007,14:11,1480.00,1481.75,1480.00,1481.25,3138,1027,4165.00
12/05/2007,14:12,1481.25,1482.25,1481.00,1482.00,3485,1856,5341.00
12/05/2007,14:13,1482.25,1482.75,1481.75,1482.50,2474,2292,4766.00
12/05/2007,14:14,1482.50,1483.00,1482.25,1482.75,3367,1019,4386.00
12/05/2007,14:15,1482.75,1483.25,1482.50,1482.75,1609,851,2460.00
12/05/2007,14:16,1482.75,1483.25,1482.50,1483.00,2575,2344,4919.00
12/05/2007,14:17,1482.75,1483.00,1482.25,1482.50,1506,1705,3211.00
12/05/2007,14:18,1482.75,1482.75,1481.75,1482.00,736,2017,2753.00
12/05/2007,14:19,1482.00,1482.75,1481.50,1482.50,1512,2545,4057.00
12/05/2007,14:20,1482.50,1484.50,1482.50,1484.25,5252,2179,7431.00
12/05/2007,14:21,1484.25,1484.50,1483.75,1484.25,3568,3364,6932.00
12/05/2007,14:22,1484.25,1484.50,1483.50,1484.00,2508,1818,4326.00
12/05/2007,14:23,1484.25,1485.50,1483.75,1485.25,4302,2831,7133.00
12/05/2007,14:24,1485.00,1485.25,1484.00,1484.75,1948,3222,5170.00
12/05/2007,14:25,1484.75,1484.75,1483.50,1483.75,1075,3124,4199.00
12/05/2007,14:26,1483.75,1484.50,1483.50,1484.50,1154,407,1561.00
12/05/2007,14:27,1484.25,1485.00,1484.00,1484.50,1186,1053,2239.00
12/05/2007,14:28,1484.25,1485.00,1483.75,1484.25,1081,1691,2772.00
12/05/2007,14:29,1484.00,1484.25,1483.00,1483.50,1665,1477,3142.00
12/05/2007,14:30,1483.50,1483.50,1483.00,1483.50,491,782,1273.00
12/05/2007,14:31,1483.50,1483.75,1482.50,1482.75,1367,1969,3336.00
12/05/2007,14:32,1482.75,1483.50,1482.75,1483.25,1592,739,2331.00
12/05/2007,14:33,1483.25,1483.50,1483.00,1483.25,812,1030,1842.00
12/05/2007,14:34,1483.25,1484.50,1483.25,1484.50,1564,651,2215.00
12/05/2007,14:35,1484.50,1484.50,1483.25,1483.50,481,1096,1577.00
12/05/2007,14:36,1483.50,1485.00,1483.25,1485.00,3064,1112,4176.00
12/05/2007,14:37,1485.00,1485.50,1484.50,1485.00,1833,2056,3889.00
12/05/2007,14:38,1485.25,1485.50,1484.75,1485.00,1236,1026,2262.00
12/05/2007,14:39,1485.00,1486.50,1485.00,1486.50,3962,1536,5498.00
12/05/2007,14:40,1486.25,1486.50,1485.75,1486.00,1724,1305,3029.00
12/05/2007,14:41,1485.75,1486.50,1485.75,1486.00,2806,1983,4789.00
12/05/2007,14:42,1486.00,1486.50,1485.00,1486.50,2170,3026,5196.00
12/05/2007,14:43,1486.25,1487.75,1486.25,1487.25,5083,2952,8035.00
12/05/2007,14:44,1487.25,1488.00,1487.25,1487.75,3028,2665,5693.00
12/05/2007,14:45,1487.75,1488.25,1487.50,1487.75,4265,4219,8484.00
12/05/2007,14:46,1487.50,1487.50,1485.75,1485.75,1100,4787,5887.00
12/05/2007,14:47,1485.75,1487.00,1485.75,1486.75,2388,1897,4285.00
12/05/2007,14:48,1486.50,1487.00,1486.50,1486.75,839,891,1730.00
12/05/2007,14:49,1486.75,1487.00,1485.75,1485.75,918,2532,3450.00
12/05/2007,14:50,1485.75,1486.75,1485.50,1486.75,2969,1174,4143.00
12/05/2007,14:51,1486.75,1487.00,1486.25,1486.75,1777,1255,3032.00
12/05/2007,14:52,1487.00,1487.25,1486.25,1486.25,1241,3706,4947.00
12/05/2007,14:53,1486.50,1487.25,1486.25,1486.75,2486,1241,3727.00
12/05/2007,14:54,1486.75,1487.00,1486.50,1486.50,1488,742,2230.00
12/05/2007,14:55,1486.75,1486.75,1485.75,1486.00,1343,2694,4037.00
12/05/2007,14:56,1486.00,1486.50,1485.75,1486.00,2805,4487,7292.00
12/05/2007,14:57,1486.25,1487.75,1486.00,1487.75,6918,1530,8448.00
12/05/2007,14:58,1487.50,1487.75,1487.00,1487.50,3675,3514,7189.00
12/05/2007,14:59,1487.25,1488.00,1487.25,1487.50,5113,4336,9449.00
12/05/2007,15:00,1487.50,1487.75,1487.00,1487.25,8743,14297,23040.00
12/05/2007,15:01,1487.25,1487.50,1485.50,1485.75,8620,14688,23308.00
12/05/2007,15:02,1486.00,1487.00,1486.00,1486.50,3747,3480,7227.00
12/05/2007,15:03,1486.50,1486.75,1486.00,1486.50,1927,1483,3410.00
12/05/2007,15:04,1486.75,1487.00,1486.50,1486.50,3115,1214,4329.00
12/05/2007,15:05,1486.75,1487.50,1486.75,1487.50,4646,1435,6081.00
12/05/2007,15:06,1487.50,1487.75,1487.00,1487.00,2379,3142,5521.00
12/05/2007,15:07,1487.00,1487.25,1486.75,1487.00,1016,1455,2471.00
12/05/2007,15:08,1487.25,1487.25,1487.00,1487.00,235,950,1185.00
12/05/2007,15:09,1487.00,1487.50,1487.00,1487.00,1150,828,1978.00
12/05/2007,15:10,1487.00,1487.75,1487.00,1487.50,2199,709,2908.00
12/05/2007,15:11,1487.25,1487.75,1487.25,1487.25,1480,803,2283.00
12/05/2007,15:12,1487.00,1487.25,1486.50,1487.00,3102,2833,5935.00
12/05/2007,15:13,1487.00,1487.25,1486.75,1487.25,584,1437,2021.00
12/05/2007,15:14,1487.25,1487.25,1486.25,1486.50,1756,2691,4447.00
12/05/2007,15:15,1486.50,1487.50,1486.00,1487.25,4818,2193,7011.00
12/05/2007,15:31,1487.25,1487.75,1487.00,1487.75,626,112,738.00
12/05/2007,15:32,1487.50,1488.00,1487.50,1487.75,256,332,588.00
12/05/2007,15:33,1488.00,1488.00,1487.50,1487.75,30,85,115.00
12/05/2007,15:34,1487.75,1487.75,1487.75,1487.75,116,0,116.00
12/05/2007,15:35,1487.75,1487.75,1487.75,1487.75,65,0,65.00
12/05/2007,15:36,1487.75,1487.75,1487.75,1487.75,155,0,155.00
12/05/2007,15:37,1487.75,1488.00,1487.75,1488.00,27,0,27.00
12/05/2007,15:38,1487.75,1488.25,1487.75,1488.25,554,25,579.00
12/05/2007,15:39,1488.25,1488.50,1488.00,1488.25,260,125,385.00
12/05/2007,15:40,1488.25,1488.25,1488.00,1488.00,5,83,88.00
12/05/2007,15:41,1488.00,1488.25,1488.00,1488.25,37,11,48.00
12/05/2007,15:42,1488.25,1488.25,1488.00,1488.00,65,2,67.00
12/05/2007,15:43,1488.25,1488.50,1488.25,1488.50,69,10,79.00
12/05/2007,15:44,1488.25,1488.25,1488.25,1488.25,0,41,41.00
12/05/2007,15:45,1488.00,1488.25,1488.00,1488.25,11,8,19.00
12/05/2007,15:46,1488.25,1488.75,1488.25,1488.50,251,144,395.00
12/05/2007,15:47,1488.25,1488.75,1488.25,1488.50,121,2,123.00
12/05/2007,15:48,1488.75,1488.75,1488.50,1488.50,119,7,126.00
12/05/2007,15:49,1488.75,1489.00,1488.75,1489.00,81,0,81.00
12/05/2007,15:50,1488.75,1489.25,1488.75,1489.25,277,10,287.00
12/05/2007,15:51,1489.25,1489.75,1489.00,1489.25,232,78,310.00
12/05/2007,15:52,1489.50,1489.50,1489.25,1489.25,21,100,121.00
12/05/2007,15:53,1489.00,1489.25,1489.00,1489.00,21,178,199.00
12/05/2007,15:54,1489.25,1489.25,1489.25,1489.25,102,0,102.00
12/05/2007,15:55,1489.00,1489.50,1489.00,1489.25,121,25,146.00
12/05/2007,15:56,1489.00,1489.50,1489.00,1489.25,184,138,322.00
12/05/2007,15:57,1489.25,1489.25,1488.75,1489.25,166,171,337.00
12/05/2007,15:58,1489.25,1489.25,1489.25,1489.25,168,0,168.00
12/05/2007,15:59,1489.25,1489.50,1489.25,1489.25,262,100,362.00
12/05/2007,16:00,1489.25,1490.00,1489.25,1490.00,739,26,765.00
12/05/2007,17:01,1492.00,1492.25,1491.75,1492.25,109,367,476.00
12/05/2007,17:02,1492.25,1492.25,1492.00,1492.00,69,5,74.00
12/05/2007,17:03,1492.00,1493.00,1492.00,1493.00,573,88,661.00
12/05/2007,17:04,1492.75,1493.00,1492.25,1492.25,193,163,356.00
12/05/2007,17:05,1492.25,1492.75,1492.25,1492.50,35,7,42.00
12/05/2007,17:06,1492.50,1492.75,1492.25,1492.50,7,41,48.00
12/05/2007,17:07,1492.25,1492.75,1492.25,1492.75,147,10,157.00
12/05/2007,17:08,1492.75,1494.50,1492.50,1493.75,1320,159,1479.00
12/05/2007,17:09,1493.75,1494.50,1493.75,1494.25,172,202,374.00
12/05/2007,17:10,1494.00,1494.25,1493.75,1494.00,16,131,147.00
12/05/2007,17:11,1493.75,1494.50,1493.75,1494.50,195,17,212.00
12/05/2007,17:12,1494.25,1494.50,1493.75,1494.00,58,266,324.00
12/05/2007,17:13,1494.00,1494.00,1493.50,1494.00,214,106,320.00
12/05/2007,17:14,1494.00,1494.00,1493.25,1493.50,12,18,30.00
12/05/2007,17:15,1493.50,1494.00,1493.50,1493.75,142,38,180.00
12/05/2007,17:16,1494.00,1494.00,1494.00,1494.00,125,0,125.00
12/05/2007,17:17,1494.00,1494.25,1493.75,1494.00,65,32,97.00
12/05/2007,17:18,1494.00,1494.00,1494.00,1494.00,0,34,34.00
12/05/2007,17:19,1494.00,1494.25,1493.75,1493.75,7,69,76.00
12/05/2007,17:20,1493.75,1494.00,1493.75,1494.00,265,143,408.00
12/05/2007,17:21,1494.25,1494.25,1494.00,1494.25,203,33,236.00
12/05/2007,17:22,1494.25,1494.25,1494.00,1494.25,12,10,22.00
12/05/2007,17:23,1494.25,1494.75,1494.00,1494.75,289,17,306.00
12/05/2007,17:24,1494.50,1495.00,1494.50,1494.75,114,81,195.00
12/05/2007,17:25,1494.50,1495.00,1494.50,1495.00,136,10,146.00
12/05/2007,17:26,1495.00,1495.00,1494.75,1495.00,42,49,91.00
12/05/2007,17:27,1495.00,1495.00,1494.75,1494.75,21,10,31.00
12/05/2007,17:28,1494.75,1495.00,1494.75,1494.75,128,8,136.00
12/05/2007,17:29,1495.00,1495.75,1494.75,1495.00,421,44,465.00
12/05/2007,17:30,1495.00,1495.00,1494.75,1495.00,105,1,106.00
12/05/2007,17:31,1495.00,1495.00,1494.75,1495.00,5,3,8.00
12/05/2007,17:32,1494.75,1494.75,1494.25,1494.25,2,170,172.00
12/05/2007,17:33,1494.00,1495.00,1494.00,1494.75,266,28,294.00
12/05/2007,17:34,1494.75,1495.25,1494.75,1495.00,30,69,99.00
12/05/2007,17:35,1495.00,1495.00,1494.75,1494.75,4,364,368.00
12/05/2007,17:36,1494.75,1494.75,1494.50,1494.50,3,98,101.00
12/05/2007,17:37,1494.50,1494.75,1494.50,1494.75,68,1,69.00
12/05/2007,17:38,1495.00,1495.25,1494.50,1494.50,156,93,249.00
12/05/2007,17:39,1494.75,1494.75,1494.50,1494.75,99,1,100.00
12/05/2007,17:40,1494.75,1495.00,1494.75,1494.75,4,18,22.00
12/05/2007,17:41,1495.00,1495.00,1494.75,1495.00,42,107,149.00
12/05/2007,17:42,1495.00,1495.25,1495.00,1495.00,29,7,36.00
12/05/2007,17:43,1495.00,1495.00,1494.75,1494.75,0,101,101.00
12/05/2007,17:44,1494.75,1494.75,1494.75,1494.75,0,27,27.00
12/05/2007,17:45,1494.50,1494.50,1494.25,1494.25,52,77,129.00
12/05/2007,17:46,1494.25,1494.50,1494.25,1494.50,10,17,27.00
12/05/2007,17:47,1494.50,1494.50,1494.25,1494.25,14,32,46.00
12/05/2007,17:48,1494.25,1494.50,1494.25,1494.25,1,114,115.00
12/05/2007,17:49,1494.25,1494.50,1494.00,1494.00,34,154,188.00
12/05/2007,17:50,1494.25,1494.50,1494.00,1494.25,23,11,34.00
12/05/2007,17:51,1494.00,1494.25,1494.00,1494.00,1,182,183.00
12/05/2007,17:52,1494.00,1494.00,1493.75,1493.75,3,154,157.00
12/05/2007,17:53,1493.75,1494.00,1493.50,1493.75,2,10,12.00
12/05/2007,17:54,1493.75,1494.00,1493.75,1494.00,60,34,94.00
12/05/2007,17:55,1494.00,1494.25,1493.75,1494.25,17,11,28.00
12/05/2007,17:56,1494.00,1494.00,1494.00,1494.00,0,18,18.00
12/05/2007,17:57,1494.25,1494.25,1493.75,1494.00,34,8,42.00
12/05/2007,17:58,1494.00,1494.00,1494.00,1494.00,2,0,2.00
12/05/2007,17:59,1494.00,1494.25,1494.00,1494.00,2,10,12.00
12/05/2007,18:01,1494.00,1494.25,1494.00,1494.00,12,53,65.00
12/05/2007,18:02,1494.00,1494.00,1493.75,1493.75,0,104,104.00
12/05/2007,18:03,1493.75,1493.75,1493.50,1493.75,1,5,6.00
12/05/2007,18:04,1493.75,1494.00,1493.75,1494.00,57,0,57.00
12/05/2007,18:05,1494.25,1494.25,1494.00,1494.00,1,17,18.00
12/05/2007,18:06,1494.25,1494.25,1494.00,1494.25,3,5,8.00
12/05/2007,18:07,1494.00,1494.00,1493.75,1494.00,103,206,309.00
12/05/2007,18:08,1494.00,1494.00,1494.00,1494.00,18,0,18.00
12/05/2007,18:09,1493.75,1493.75,1493.75,1493.75,0,2,2.00
12/05/2007,18:10,1494.00,1494.00,1494.00,1494.00,117,0,117.00
12/05/2007,18:11,1494.00,1494.25,1494.00,1494.00,16,8,24.00
12/05/2007,18:12,1494.00,1494.00,1494.00,1494.00,0,30,30.00
12/05/2007,18:13,1494.00,1494.00,1494.00,1494.00,0,1,1.00
12/05/2007,18:14,1494.00,1494.25,1494.00,1494.25,2,50,52.00
12/05/2007,18:15,1494.25,1494.25,1494.00,1494.25,4,51,55.00
12/05/2007,18:16,1494.00,1494.25,1494.00,1494.00,13,7,20.00
12/05/2007,18:17,1494.00,1494.25,1494.00,1494.00,2,226,228.00
12/05/2007,18:18,1494.00,1494.25,1494.00,1494.00,44,13,57.00
12/05/2007,18:19,1494.25,1494.50,1494.00,1494.25,9,1,10.00
12/05/2007,18:20,1494.25,1494.25,1494.00,1494.25,9,6,15.00
12/05/2007,18:21,1494.25,1494.25,1494.00,1494.00,10,50,60.00
12/05/2007,18:22,1494.00,1494.50,1494.00,1494.25,113,17,130.00
12/05/2007,18:23,1494.25,1494.25,1494.25,1494.25,0,11,11.00
12/05/2007,18:24,1494.25,1494.50,1494.25,1494.25,100,11,111.00
12/05/2007,18:25,1494.25,1494.25,1494.25,1494.25,0,2,2.00
12/05/2007,18:26,1494.50,1494.75,1494.25,1494.50,107,10,117.00
12/05/2007,18:27,1494.50,1494.75,1494.50,1494.75,3,7,10.00
12/05/2007,18:28,1494.75,1494.75,1494.75,1494.75,1,0,1.00
12/05/2007,18:29,1494.75,1494.75,1494.50,1494.75,51,1,52.00
12/05/2007,18:30,1494.75,1495.00,1494.75,1495.00,63,0,63.00
12/05/2007,18:31,1494.75,1495.00,1494.75,1495.00,151,7,158.00
12/05/2007,18:32,1494.75,1495.00,1494.75,1494.75,1,43,44.00
12/05/2007,18:33,1494.50,1495.00,1494.50,1495.00,9,3,12.00
12/05/2007,18:34,1494.75,1494.75,1494.75,1494.75,0,43,43.00
12/05/2007,18:35,1494.75,1495.00,1494.75,1494.75,3,32,35.00
12/05/2007,18:36,1494.75,1494.75,1494.75,1494.75,0,9,9.00
12/05/2007,18:37,1494.75,1495.00,1494.75,1494.75,1,23,24.00
12/05/2007,18:38,1494.75,1494.75,1494.75,1494.75,0,17,17.00
12/05/2007,18:39,1494.75,1495.00,1494.75,1494.75,36,10,46.00
12/05/2007,18:40,1494.75,1494.75,1494.50,1494.75,15,21,36.00
12/05/2007,18:41,1494.50,1494.75,1494.50,1494.75,3,5,8.00
12/05/2007,18:42,1494.50,1494.75,1494.50,1494.75,1,5,6.00
12/05/2007,18:43,1494.50,1494.75,1494.50,1494.50,5,16,21.00
12/05/2007,18:44,1494.50,1494.50,1494.50,1494.50,0,4,4.00
12/05/2007,18:45,1494.50,1494.50,1494.50,1494.50,0,7,7.00
12/05/2007,18:48,1494.50,1494.50,1494.50,1494.50,0,1,1.00
12/05/2007,18:49,1494.50,1494.50,1494.50,1494.50,0,12,12.00
12/05/2007,18:50,1494.75,1495.00,1494.75,1494.75,108,8,116.00
12/05/2007,18:51,1494.75,1495.00,1494.75,1495.00,14,11,25.00
12/05/2007,18:52,1495.00,1495.00,1494.75,1494.75,4,4,8.00
12/05/2007,18:53,1495.00,1495.00,1495.00,1495.00,5,0,5.00
12/05/2007,18:54,1494.75,1494.75,1494.75,1494.75,0,2,2.00
12/05/2007,18:55,1495.00,1495.00,1494.75,1494.75,1,9,10.00
12/05/2007,18:56,1494.75,1495.00,1494.75,1494.75,20,25,45.00
12/05/2007,18:57,1494.75,1494.75,1494.50,1494.50,51,45,96.00
12/05/2007,18:58,1494.75,1495.00,1494.75,1495.00,157,0,157.00
12/05/2007,18:59,1494.75,1495.00,1494.75,1494.75,16,11,27.00
12/05/2007,19:00,1495.00,1495.00,1494.75,1494.75,2,3,5.00
12/05/2007,19:01,1494.75,1494.75,1494.75,1494.75,0,1,1.00
12/05/2007,19:02,1494.75,1494.75,1494.50,1494.75,52,32,84.00
12/05/2007,19:03,1494.75,1494.75,1494.75,1494.75,4,0,4.00
12/05/2007,19:04,1494.75,1495.00,1494.75,1494.75,31,5,36.00
12/05/2007,19:05,1494.75,1494.75,1494.75,1494.75,0,7,7.00
12/05/2007,19:06,1494.75,1494.75,1494.50,1494.75,2,92,94.00
12/05/2007,19:07,1494.50,1494.50,1494.50,1494.50,0,9,9.00
12/05/2007,19:08,1494.75,1494.75,1494.50,1494.50,3,7,10.00
12/05/2007,19:10,1494.75,1494.75,1494.50,1494.50,12,12,24.00
12/05/2007,19:11,1494.75,1494.75,1494.75,1494.75,129,0,129.00
12/05/2007,19:12,1494.75,1494.75,1494.00,1494.00,93,249,342.00
12/05/2007,19:13,1494.25,1494.25,1494.00,1494.25,41,3,44.00
12/05/2007,19:14,1494.25,1494.25,1493.25,1493.50,122,776,898.00
12/05/2007,19:15,1493.50,1493.50,1493.25,1493.50,15,8,23.00
12/05/2007,19:16,1493.50,1493.50,1493.00,1493.25,180,246,426.00
12/05/2007,19:17,1493.25,1493.25,1493.00,1493.00,3,3,6.00
12/05/2007,19:18,1493.00,1493.50,1493.00,1493.25,8,32,40.00
12/05/2007,19:19,1493.50,1493.50,1493.25,1493.50,8,1,9.00
12/05/2007,19:20,1493.50,1493.50,1492.50,1493.25,112,413,525.00
12/05/2007,19:21,1493.00,1493.25,1492.75,1493.25,51,4,55.00
12/05/2007,19:22,1493.25,1493.50,1493.25,1493.50,19,0,19.00
12/05/2007,19:23,1493.50,1493.50,1493.50,1493.50,2,0,2.00
12/05/2007,19:24,1493.25,1493.50,1493.25,1493.50,13,1,14.00
12/05/2007,19:25,1493.75,1493.75,1493.50,1493.50,16,10,26.00
12/05/2007,19:26,1493.75,1494.00,1493.75,1493.75,85,10,95.00
12/05/2007,19:27,1493.75,1493.75,1493.75,1493.75,0,13,13.00
12/05/2007,19:28,1493.75,1493.75,1493.75,1493.75,0,8,8.00
12/05/2007,19:29,1494.00,1494.00,1493.25,1493.25,2,84,86.00
12/05/2007,19:30,1493.25,1493.50,1493.00,1493.25,16,18,34.00
12/05/2007,19:31,1493.25,1493.50,1493.00,1493.25,3,44,47.00
12/05/2007,19:32,1493.50,1493.75,1492.00,1492.25,93,495,588.00
12/05/2007,19:33,1492.25,1492.50,1491.50,1491.50,47,593,640.00
12/05/2007,19:34,1491.75,1492.00,1491.50,1492.00,48,22,70.00
12/05/2007,19:35,1492.00,1492.50,1491.75,1492.25,20,18,38.00
12/05/2007,19:36,1492.50,1492.50,1491.75,1491.75,12,50,62.00
12/05/2007,19:37,1492.00,1492.00,1491.75,1491.75,272,31,303.00
12/05/2007,19:38,1492.00,1492.00,1492.00,1492.00,2,0,2.00
12/05/2007,19:39,1492.00,1492.00,1491.75,1492.00,37,259,296.00
12/05/2007,19:40,1492.25,1492.25,1492.00,1492.25,73,3,76.00
12/05/2007,19:41,1492.25,1492.25,1492.00,1492.00,21,1,22.00
12/05/2007,19:42,1492.00,1492.00,1492.00,1492.00,0,21,21.00
12/05/2007,19:43,1492.00,1492.25,1492.00,1492.00,2,18,20.00
12/05/2007,19:44,1492.00,1492.00,1492.00,1492.00,0,100,100.00
12/05/2007,19:45,1492.00,1492.25,1492.00,1492.25,5,6,11.00
12/05/2007,19:46,1492.25,1492.25,1492.00,1492.00,7,1,8.00
12/05/2007,19:48,1492.00,1492.00,1492.00,1492.00,0,7,7.00
12/05/2007,19:49,1492.00,1492.00,1492.00,1492.00,0,6,6.00
12/05/2007,19:50,1492.00,1492.00,1492.00,1492.00,0,6,6.00
12/05/2007,19:51,1492.25,1492.75,1492.25,1492.50,70,2,72.00
12/05/2007,19:52,1492.50,1492.75,1492.25,1492.25,1,3,4.00
12/05/2007,19:53,1492.25,1492.25,1492.25,1492.25,0,1,1.00
12/05/2007,19:55,1492.75,1492.75,1492.00,1492.00,3,28,31.00
12/05/2007,19:56,1492.25,1492.25,1492.25,1492.25,5,0,5.00
12/05/2007,19:57,1492.25,1492.25,1492.25,1492.25,15,0,15.00
12/05/2007,19:58,1492.25,1492.50,1492.00,1492.00,2,112,114.00
12/05/2007,19:59,1492.00,1492.00,1492.00,1492.00,0,56,56.00
12/05/2007,20:00,1492.00,1492.00,1491.75,1492.00,31,105,136.00
12/05/2007,20:01,1492.25,1492.25,1492.25,1492.25,1,0,1.00
12/05/2007,20:02,1492.25,1492.25,1492.25,1492.25,10,0,10.00
12/05/2007,20:03,1492.25,1492.50,1492.25,1492.50,66,0,66.00
12/05/2007,20:04,1492.25,1492.25,1492.00,1492.00,0,4,4.00
12/05/2007,20:05,1491.75,1492.00,1491.75,1492.00,80,4,84.00
12/05/2007,20:06,1492.25,1492.25,1492.25,1492.25,3,0,3.00
12/05/2007,20:07,1492.25,1492.25,1492.25,1492.25,2,0,2.00
12/05/2007,20:09,1492.25,1492.75,1492.25,1492.50,99,2,101.00
12/05/2007,20:10,1492.25,1492.50,1492.25,1492.50,3,1,4.00
12/05/2007,20:12,1492.75,1493.00,1492.75,1492.75,53,5,58.00
12/05/2007,20:13,1493.00,1493.25,1493.00,1493.00,58,14,72.00
12/05/2007,20:14,1493.00,1493.00,1493.00,1493.00,0,39,39.00
12/05/2007,20:15,1493.00,1493.00,1493.00,1493.00,0,24,24.00
12/05/2007,20:16,1493.00,1493.00,1492.75,1493.00,1,92,93.00
12/05/2007,20:19,1493.00,1493.00,1493.00,1493.00,23,0,23.00
12/05/2007,20:22,1493.00,1493.00,1493.00,1493.00,42,0,42.00
12/05/2007,20:23,1493.00,1493.00,1492.75,1492.75,5,67,72.00
12/05/2007,20:24,1492.75,1492.75,1492.75,1492.75,0,66,66.00
12/05/2007,20:25,1493.00,1493.00,1493.00,1493.00,1,0,1.00
12/05/2007,20:26,1492.75,1493.00,1492.75,1493.00,31,5,36.00
12/05/2007,20:27,1493.25,1493.25,1493.25,1493.25,5,0,5.00
12/05/2007,20:28,1493.00,1493.00,1493.00,1493.00,0,5,5.00
12/05/2007,20:29,1493.25,1493.75,1493.00,1493.50,66,3,69.00
12/05/2007,20:30,1493.50,1493.50,1493.50,1493.50,7,0,7.00
12/05/2007,20:31,1493.50,1493.50,1493.50,1493.50,3,0,3.00
12/05/2007,20:33,1493.75,1493.75,1493.50,1493.50,16,1,17.00
12/05/2007,20:35,1493.50,1493.75,1493.50,1493.75,6,1,7.00
12/05/2007,20:36,1493.75,1493.75,1493.75,1493.75,3,0,3.00
12/05/2007,20:37,1493.50,1493.50,1493.50,1493.50,0,23,23.00
12/05/2007,20:38,1493.75,1493.75,1493.75,1493.75,1,0,1.00
12/05/2007,20:39,1493.75,1493.75,1493.50,1493.50,4,1,5.00
12/05/2007,20:40,1493.75,1493.75,1493.75,1493.75,1,0,1.00
12/05/2007,20:41,1493.50,1493.50,1493.50,1493.50,0,1,1.00
12/05/2007,20:42,1493.50,1493.50,1493.50,1493.50,0,6,6.00
12/05/2007,20:43,1493.50,1493.50,1493.50,1493.50,0,23,23.00
12/05/2007,20:44,1493.25,1493.25,1493.25,1493.25,0,13,13.00
12/05/2007,20:45,1493.25,1493.25,1493.25,1493.25,0,2,2.00
12/05/2007,20:49,1493.00,1493.25,1493.00,1493.25,101,35,136.00
12/05/2007,20:50,1493.25,1493.25,1493.25,1493.25,17,0,17.00
12/05/2007,20:51,1493.25,1493.25,1493.25,1493.25,9,0,9.00
12/05/2007,20:53,1493.00,1493.00,1493.00,1493.00,0,95,95.00
12/05/2007,20:54,1493.00,1493.00,1493.00,1493.00,0,4,4.00
12/05/2007,20:55,1493.00,1493.00,1492.75,1492.75,0,2,2.00
12/05/2007,20:56,1492.75,1493.00,1492.75,1493.00,51,1,52.00
12/05/2007,20:57,1492.75,1492.75,1492.25,1492.25,0,66,66.00
12/05/2007,20:58,1492.50,1492.50,1492.25,1492.50,2,3,5.00
12/05/2007,20:59,1492.25,1492.25,1492.25,1492.25,0,6,6.00
12/05/2007,21:00,1492.25,1492.75,1492.25,1492.50,16,2,18.00
12/05/2007,21:01,1492.50,1492.50,1492.50,1492.50,0,7,7.00
12/05/2007,21:02,1492.50,1492.50,1492.50,1492.50,0,4,4.00
12/05/2007,21:03,1492.75,1492.75,1492.25,1492.25,1,56,57.00
12/05/2007,21:04,1492.25,1492.25,1492.00,1492.00,0,8,8.00
12/05/2007,21:05,1492.25,1492.25,1492.25,1492.25,1,0,1.00
12/05/2007,21:06,1492.25,1492.50,1492.25,1492.50,7,0,7.00
12/05/2007,21:07,1492.50,1492.50,1492.50,1492.50,1,0,1.00
12/05/2007,21:08,1492.50,1492.50,1492.50,1492.50,11,0,11.00
12/05/2007,21:09,1492.25,1492.50,1492.25,1492.50,1,5,6.00
12/05/2007,21:10,1492.50,1493.25,1492.50,1493.25,135,0,135.00
12/05/2007,21:12,1493.00,1493.25,1493.00,1493.25,1,5,6.00
12/05/2007,21:13,1493.00,1493.25,1493.00,1493.25,1,1,2.00
12/05/2007,21:14,1493.25,1493.25,1493.25,1493.25,14,0,14.00
12/05/2007,21:15,1493.25,1493.25,1492.75,1492.75,4,76,80.00
12/05/2007,21:16,1492.75,1492.75,1492.75,1492.75,0,1,1.00
12/05/2007,21:17,1493.00,1493.00,1493.00,1493.00,1,0,1.00
12/05/2007,21:18,1493.00,1493.00,1493.00,1493.00,15,0,15.00
12/05/2007,21:19,1493.00,1493.00,1492.75,1493.00,3,8,11.00
12/05/2007,21:20,1493.00,1493.00,1491.00,1491.75,36,631,667.00
12/05/2007,21:21,1491.75,1491.75,1491.50,1491.50,7,5,12.00
12/05/2007,21:22,1491.75,1491.75,1491.50,1491.75,2,9,11.00
12/05/2007,21:23,1491.50,1491.50,1491.50,1491.50,0,26,26.00
12/05/2007,21:24,1491.50,1491.75,1491.50,1491.75,3,73,76.00
12/05/2007,21:25,1491.75,1491.75,1491.75,1491.75,7,0,7.00
12/05/2007,21:26,1491.75,1491.75,1491.75,1491.75,78,0,78.00
12/05/2007,21:27,1491.75,1491.75,1491.75,1491.75,18,0,18.00
12/05/2007,21:28,1491.75,1491.75,1491.75,1491.75,2,0,2.00
12/05/2007,21:29,1492.00,1492.00,1492.00,1492.00,30,0,30.00
12/05/2007,21:31,1492.00,1492.00,1491.75,1491.75,14,1,15.00
12/05/2007,21:32,1491.75,1491.75,1491.75,1491.75,0,1,1.00
12/05/2007,21:34,1492.00,1492.25,1492.00,1492.25,5,0,5.00
12/05/2007,21:35,1492.25,1492.25,1491.75,1491.75,9,7,16.00
12/05/2007,21:36,1492.00,1492.00,1491.75,1491.75,1,4,5.00
12/05/2007,21:37,1491.75,1492.00,1491.75,1492.00,4,5,9.00
12/05/2007,21:38,1492.00,1492.00,1492.00,1492.00,6,0,6.00
12/05/2007,21:40,1492.00,1492.00,1492.00,1492.00,2,0,2.00
12/05/2007,21:41,1491.75,1492.00,1491.50,1492.00,10,12,22.00
12/05/2007,21:43,1491.75,1491.75,1491.75,1491.75,0,5,5.00
12/05/2007,21:44,1491.50,1491.75,1491.50,1491.75,14,2,16.00
12/05/2007,21:45,1491.75,1491.75,1491.50,1491.50,6,4,10.00
12/05/2007,21:46,1491.25,1491.25,1491.25,1491.25,0,40,40.00
12/05/2007,21:47,1491.50,1491.50,1491.25,1491.25,1,40,41.00
12/05/2007,21:48,1491.25,1491.25,1491.25,1491.25,0,14,14.00
12/05/2007,21:49,1491.50,1491.75,1491.50,1491.50,6,1,7.00
12/05/2007,21:50,1491.75,1491.75,1491.50,1491.50,1,1,2.00
12/05/2007,21:51,1491.75,1491.75,1491.75,1491.75,2,0,2.00
12/05/2007,21:53,1491.75,1491.75,1491.75,1491.75,7,0,7.00
12/05/2007,21:55,1491.75,1491.75,1491.50,1491.50,1,9,10.00
12/05/2007,21:56,1491.75,1491.75,1491.50,1491.50,1,1,2.00
12/05/2007,21:57,1491.50,1491.50,1491.50,1491.50,0,7,7.00
12/05/2007,21:58,1491.75,1491.75,1491.50,1491.50,1,1,2.00
12/05/2007,21:59,1491.50,1491.50,1491.50,1491.50,0,2,2.00
12/05/2007,22:00,1491.75,1491.75,1491.75,1491.75,6,0,6.00
12/05/2007,22:01,1491.75,1491.75,1491.75,1491.75,5,0,5.00
12/05/2007,22:02,1491.75,1491.75,1491.75,1491.75,42,0,42.00
12/05/2007,22:03,1491.50,1491.50,1491.00,1491.50,10,120,130.00
12/05/2007,22:04,1491.50,1491.50,1491.50,1491.50,11,0,11.00
12/05/2007,22:05,1491.50,1491.75,1491.50,1491.75,2,0,2.00
12/05/2007,22:06,1491.50,1491.50,1491.50,1491.50,0,6,6.00
12/05/2007,22:07,1491.50,1491.50,1491.50,1491.50,0,1,1.00
12/05/2007,22:08,1491.50,1491.50,1491.50,1491.50,0,4,4.00
12/05/2007,22:09,1491.50,1491.50,1491.50,1491.50,0,2,2.00
12/05/2007,22:10,1491.50,1491.50,1491.50,1491.50,0,11,11.00
12/05/2007,22:11,1491.50,1491.50,1491.50,1491.50,0,1,1.00
12/05/2007,22:12,1491.50,1491.50,1491.50,1491.50,0,2,2.00
12/05/2007,22:14,1491.50,1491.50,1491.50,1491.50,0,1,1.00
12/05/2007,22:15,1491.75,1491.75,1491.75,1491.75,8,0,8.00
12/05/2007,22:16,1491.75,1491.75,1491.75,1491.75,3,0,3.00
12/05/2007,22:17,1491.75,1491.75,1491.75,1491.75,1,0,1.00
12/05/2007,22:19,1491.75,1491.75,1491.75,1491.75,2,0,2.00
12/05/2007,22:20,1491.50,1491.50,1491.50,1491.50,0,4,4.00
12/05/2007,22:21,1491.75,1491.75,1491.75,1491.75,1,0,1.00
12/05/2007,22:23,1491.75,1492.25,1491.75,1492.25,31,1,32.00
12/05/2007,22:24,1492.25,1492.25,1491.75,1491.75,1,255,256.00
12/05/2007,22:25,1491.75,1491.75,1491.75,1491.75,0,96,96.00
12/05/2007,22:26,1491.75,1492.00,1491.75,1492.00,6,2,8.00
12/05/2007,22:27,1492.00,1492.00,1491.75,1491.75,2,27,29.00
12/05/2007,22:28,1492.00,1492.00,1492.00,1492.00,18,0,18.00
12/05/2007,22:29,1492.00,1492.25,1492.00,1492.25,51,0,51.00
12/05/2007,22:30,1492.00,1492.00,1492.00,1492.00,0,10,10.00
12/05/2007,22:31,1492.00,1492.00,1492.00,1492.00,0,13,13.00
12/05/2007,22:32,1492.00,1492.00,1492.00,1492.00,0,2,2.00
12/05/2007,22:33,1492.00,1492.25,1492.00,1492.25,15,1,16.00
12/05/2007,22:34,1492.00,1492.00,1492.00,1492.00,0,40,40.00
12/05/2007,22:36,1492.25,1492.50,1492.00,1492.00,22,5,27.00
12/05/2007,22:38,1492.00,1492.00,1492.00,1492.00,0,21,21.00
12/05/2007,22:39,1492.00,1492.00,1491.75,1491.75,0,66,66.00
12/05/2007,22:40,1492.00,1492.00,1492.00,1492.00,6,0,6.00
12/05/2007,22:41,1491.75,1492.00,1491.75,1492.00,1,1,2.00
12/05/2007,22:42,1492.00,1492.75,1492.00,1492.25,345,163,508.00
12/05/2007,22:43,1492.25,1492.25,1492.25,1492.25,0,5,5.00
12/05/2007,22:44,1492.50,1492.50,1492.50,1492.50,72,0,72.00
12/05/2007,22:45,1492.75,1492.75,1492.50,1492.50,1,1,2.00
12/05/2007,22:46,1492.75,1492.75,1492.50,1492.50,5,2,7.00
12/05/2007,22:47,1492.50,1492.50,1492.50,1492.50,0,3,3.00
12/05/2007,22:48,1492.75,1492.75,1492.75,1492.75,8,0,8.00
12/05/2007,22:50,1492.50,1492.50,1492.50,1492.50,0,10,10.00
12/05/2007,22:52,1492.50,1492.50,1492.50,1492.50,0,100,100.00
12/05/2007,22:53,1492.50,1492.75,1492.50,1492.50,5,19,24.00
12/05/2007,22:54,1492.50,1492.50,1492.50,1492.50,0,17,17.00
12/05/2007,22:55,1492.50,1492.50,1492.50,1492.50,0,15,15.00
12/05/2007,22:57,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/05/2007,22:59,1492.50,1492.50,1492.50,1492.50,0,11,11.00
12/05/2007,23:00,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/05/2007,23:01,1492.75,1493.00,1492.75,1493.00,47,0,47.00
12/05/2007,23:02,1493.00,1493.00,1492.75,1492.75,55,6,61.00
12/05/2007,23:03,1492.75,1492.75,1492.75,1492.75,0,7,7.00
12/05/2007,23:04,1492.75,1492.75,1492.75,1492.75,0,6,6.00
12/05/2007,23:05,1492.75,1492.75,1492.75,1492.75,0,9,9.00
12/05/2007,23:06,1492.75,1492.75,1492.75,1492.75,0,2,2.00
12/05/2007,23:08,1492.50,1492.50,1492.50,1492.50,0,10,10.00
12/05/2007,23:09,1492.75,1492.75,1492.50,1492.75,7,1,8.00
12/05/2007,23:10,1492.75,1492.75,1492.50,1492.50,5,66,71.00
12/05/2007,23:13,1492.50,1492.50,1492.50,1492.50,0,1,1.00
12/05/2007,23:15,1492.75,1492.75,1492.75,1492.75,4,0,4.00
12/05/2007,23:16,1492.75,1492.75,1492.75,1492.75,5,0,5.00
12/05/2007,23:19,1492.75,1492.75,1492.75,1492.75,3,0,3.00
12/05/2007,23:20,1492.75,1492.75,1492.75,1492.75,17,0,17.00
12/05/2007,23:21,1492.75,1492.75,1492.75,1492.75,3,0,3.00
12/05/2007,23:22,1492.75,1493.00,1492.50,1492.50,15,60,75.00
12/05/2007,23:23,1492.50,1492.50,1492.50,1492.50,0,152,152.00
12/05/2007,23:24,1492.50,1492.50,1492.25,1492.25,0,4,4.00
12/05/2007,23:26,1492.25,1492.25,1492.25,1492.25,0,49,49.00
12/05/2007,23:28,1492.25,1492.25,1492.25,1492.25,0,17,17.00
12/05/2007,23:29,1492.25,1492.25,1492.00,1492.25,30,75,105.00
12/05/2007,23:30,1492.50,1492.50,1492.50,1492.50,78,0,78.00
12/05/2007,23:31,1492.75,1492.75,1492.50,1492.50,2,5,7.00
12/05/2007,23:32,1492.75,1492.75,1492.50,1492.50,8,1,9.00
12/05/2007,23:33,1492.50,1492.50,1492.50,1492.50,0,66,66.00
12/05/2007,23:35,1492.75,1492.75,1492.75,1492.75,1,0,1.00
12/05/2007,23:36,1492.75,1492.75,1492.75,1492.75,2,0,2.00
12/05/2007,23:38,1492.75,1492.75,1492.75,1492.75,51,0,51.00
12/05/2007,23:39,1492.50,1492.50,1492.50,1492.50,0,3,3.00
12/05/2007,23:40,1492.75,1492.75,1492.75,1492.75,10,0,10.00
12/05/2007,23:41,1493.00,1493.00,1492.75,1492.75,1,17,18.00
12/05/2007,23:42,1493.00,1493.00,1493.00,1493.00,25,0,25.00
12/05/2007,23:44,1492.75,1492.75,1492.75,1492.75,0,2,2.00
12/05/2007,23:46,1493.00,1493.00,1493.00,1493.00,3,0,3.00
12/05/2007,23:51,1492.75,1493.00,1492.75,1492.75,10,2,12.00
12/05/2007,23:52,1493.00,1493.00,1493.00,1493.00,6,0,6.00
12/05/2007,23:53,1492.75,1492.75,1492.75,1492.75,0,72,72.00
12/05/2007,23:54,1492.75,1492.75,1492.75,1492.75,0,45,45.00
12/05/2007,23:55,1492.75,1492.75,1492.75,1492.75,0,5,5.00
12/05/2007,23:57,1492.75,1492.75,1492.75,1492.75,0,1,1.00
12/05/2007,23:58,1492.50,1492.75,1492.50,1492.75,1,1,2.00
12/05/2007,23:59,1492.75,1492.75,1492.75,1492.75,22,0,22.00
12/06/2007,00:00,1492.75,1492.75,1492.50,1492.75,17,1,18.00
12/06/2007,00:01,1492.75,1492.75,1492.75,1492.75,37,0,37.00
12/06/2007,00:03,1492.75,1492.75,1492.75,1492.75,53,0,53.00
12/06/2007,00:04,1492.75,1493.00,1492.75,1493.00,77,0,77.00
12/06/2007,00:05,1493.00,1493.25,1493.00,1493.00,216,6,222.00
12/06/2007,00:06,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/06/2007,00:07,1493.00,1493.00,1493.00,1493.00,0,95,95.00
12/06/2007,00:08,1493.00,1493.00,1493.00,1493.00,0,15,15.00
12/06/2007,00:10,1493.00,1493.00,1493.00,1493.00,0,39,39.00
12/06/2007,00:11,1493.00,1493.00,1493.00,1493.00,0,70,70.00
12/06/2007,00:12,1493.00,1493.00,1493.00,1493.00,0,24,24.00
12/06/2007,00:13,1493.00,1493.25,1493.00,1493.25,5,44,49.00
12/06/2007,00:14,1493.00,1493.25,1493.00,1493.25,5,1,6.00
12/06/2007,00:15,1493.25,1493.25,1493.25,1493.25,2,0,2.00
12/06/2007,00:16,1493.00,1493.00,1493.00,1493.00,0,46,46.00
12/06/2007,00:18,1493.00,1493.00,1493.00,1493.00,0,56,56.00
12/06/2007,00:19,1493.25,1493.25,1493.25,1493.25,1,0,1.00
12/06/2007,00:20,1493.00,1493.00,1493.00,1493.00,0,2,2.00
12/06/2007,00:21,1492.75,1492.75,1492.75,1492.75,0,1,1.00
12/06/2007,00:22,1492.75,1492.75,1492.75,1492.75,0,2,2.00
12/06/2007,00:23,1492.75,1492.75,1492.75,1492.75,0,84,84.00
12/06/2007,00:24,1492.75,1493.00,1492.75,1493.00,25,2,27.00
12/06/2007,00:29,1492.75,1492.75,1492.75,1492.75,0,5,5.00
12/06/2007,00:30,1492.75,1492.75,1492.50,1492.50,0,73,73.00
12/06/2007,00:31,1492.75,1492.75,1492.75,1492.75,3,0,3.00
12/06/2007,00:32,1492.50,1492.75,1492.25,1492.75,23,43,66.00
12/06/2007,00:33,1492.75,1492.75,1492.50,1492.50,1,1,2.00
12/06/2007,00:36,1492.75,1492.75,1492.75,1492.75,4,0,4.00
12/06/2007,00:37,1492.50,1492.75,1492.50,1492.75,4,8,12.00
12/06/2007,00:38,1492.75,1492.75,1492.75,1492.75,3,0,3.00
12/06/2007,00:39,1492.75,1492.75,1492.75,1492.75,1,0,1.00
12/06/2007,00:40,1492.75,1492.75,1492.75,1492.75,4,0,4.00
12/06/2007,00:41,1492.75,1492.75,1492.75,1492.75,16,0,16.00
12/06/2007,00:43,1493.00,1493.00,1493.00,1493.00,40,0,40.00
12/06/2007,00:44,1493.00,1493.00,1493.00,1493.00,50,0,50.00
12/06/2007,00:45,1493.00,1493.00,1493.00,1493.00,1,0,1.00
12/06/2007,00:46,1493.00,1493.00,1493.00,1493.00,45,0,45.00
12/06/2007,00:47,1493.00,1493.25,1493.00,1493.25,162,0,162.00
12/06/2007,00:48,1493.25,1493.25,1493.25,1493.25,1,0,1.00
12/06/2007,00:49,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/06/2007,00:50,1493.25,1493.25,1493.00,1493.00,1,1,2.00
12/06/2007,00:51,1493.00,1493.25,1493.00,1493.00,9,7,16.00
12/06/2007,00:52,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/06/2007,00:53,1493.25,1493.25,1493.25,1493.25,61,0,61.00
12/06/2007,00:54,1493.25,1493.25,1493.00,1493.25,9,1,10.00
12/06/2007,00:55,1493.25,1493.25,1493.25,1493.25,4,0,4.00
12/06/2007,00:56,1493.25,1493.25,1493.25,1493.25,25,0,25.00
12/06/2007,00:57,1493.25,1493.25,1493.25,1493.25,1,0,1.00
12/06/2007,00:58,1493.25,1493.50,1493.25,1493.25,38,23,61.00
12/06/2007,00:59,1493.50,1493.50,1493.25,1493.50,32,5,37.00
12/06/2007,01:00,1493.25,1493.25,1493.25,1493.25,0,37,37.00
12/06/2007,01:01,1493.00,1493.00,1492.25,1492.25,12,291,303.00
12/06/2007,01:02,1492.00,1492.25,1491.50,1492.25,27,220,247.00
12/06/2007,01:03,1492.00,1492.25,1491.75,1492.25,3,71,74.00
12/06/2007,01:04,1492.25,1492.75,1492.25,1492.50,89,6,95.00
12/06/2007,01:05,1492.50,1492.50,1492.50,1492.50,0,10,10.00
12/06/2007,01:06,1492.50,1492.50,1492.25,1492.50,30,15,45.00
12/06/2007,01:07,1492.25,1492.25,1492.00,1492.25,53,29,82.00
12/06/2007,01:09,1492.25,1492.75,1492.25,1492.75,42,1,43.00
12/06/2007,01:10,1492.75,1492.75,1492.00,1492.00,5,72,77.00
12/06/2007,01:12,1492.25,1492.25,1491.75,1491.75,1,52,53.00
12/06/2007,01:13,1492.00,1492.00,1492.00,1492.00,60,0,60.00
12/06/2007,01:14,1492.25,1492.25,1492.00,1492.00,4,5,9.00
12/06/2007,01:15,1492.25,1492.25,1492.00,1492.00,36,41,77.00
12/06/2007,01:16,1492.00,1492.00,1492.00,1492.00,0,1,1.00
12/06/2007,01:17,1492.00,1492.00,1492.00,1492.00,0,1,1.00
12/06/2007,01:18,1492.00,1492.25,1492.00,1492.25,15,34,49.00
12/06/2007,01:19,1492.00,1492.50,1491.75,1492.00,66,176,242.00
12/06/2007,01:20,1492.25,1492.25,1492.00,1492.00,1,1,2.00
12/06/2007,01:22,1492.25,1492.25,1492.25,1492.25,2,0,2.00
12/06/2007,01:23,1492.25,1492.25,1492.25,1492.25,1,0,1.00
12/06/2007,01:24,1492.25,1492.50,1492.00,1492.50,41,96,137.00
12/06/2007,01:25,1492.25,1492.50,1492.25,1492.50,7,12,19.00
12/06/2007,01:26,1492.25,1492.50,1491.75,1492.50,114,86,200.00
12/06/2007,01:27,1492.50,1492.75,1492.50,1492.75,30,0,30.00
12/06/2007,01:28,1492.75,1493.00,1492.75,1493.00,95,0,95.00
12/06/2007,01:29,1492.75,1492.75,1492.00,1492.00,0,170,170.00
12/06/2007,01:30,1492.25,1492.25,1491.75,1492.00,21,205,226.00
12/06/2007,01:31,1491.75,1492.25,1491.75,1492.25,36,2,38.00
12/06/2007,01:32,1492.25,1492.25,1492.00,1492.25,4,1,5.00
12/06/2007,01:33,1492.25,1492.25,1492.25,1492.25,17,0,17.00
12/06/2007,01:34,1492.25,1492.50,1492.00,1492.00,8,156,164.00
12/06/2007,01:35,1492.00,1492.00,1492.00,1492.00,0,17,17.00
12/06/2007,01:36,1492.00,1492.00,1492.00,1492.00,0,20,20.00
12/06/2007,01:37,1492.00,1492.00,1492.00,1492.00,0,66,66.00
12/06/2007,01:38,1491.75,1492.25,1491.75,1492.25,24,2,26.00
12/06/2007,01:39,1492.00,1492.00,1491.75,1491.75,0,120,120.00
12/06/2007,01:40,1491.75,1492.00,1491.75,1492.00,11,10,21.00
12/06/2007,01:41,1492.00,1492.00,1491.75,1492.00,2,1,3.00
12/06/2007,01:42,1491.75,1492.00,1491.75,1492.00,1,5,6.00
12/06/2007,01:43,1492.00,1492.25,1491.75,1491.75,34,20,54.00
12/06/2007,01:44,1492.00,1492.00,1492.00,1492.00,11,0,11.00
12/06/2007,01:45,1492.00,1492.00,1491.75,1491.75,70,95,165.00
12/06/2007,01:46,1491.75,1492.00,1491.75,1492.00,86,9,95.00
12/06/2007,01:47,1492.00,1492.00,1491.75,1491.75,42,31,73.00
12/06/2007,01:48,1491.75,1492.00,1491.75,1491.75,11,89,100.00
12/06/2007,01:49,1491.75,1492.25,1491.75,1491.75,24,13,37.00
12/06/2007,01:50,1491.75,1491.75,1491.75,1491.75,0,53,53.00
12/06/2007,01:51,1492.00,1492.00,1491.75,1492.00,10,67,77.00
12/06/2007,01:52,1491.75,1492.00,1491.50,1491.75,25,102,127.00
12/06/2007,01:53,1492.00,1492.00,1491.75,1491.75,5,23,28.00
12/06/2007,01:54,1491.75,1492.00,1491.75,1491.75,1,98,99.00
12/06/2007,01:56,1491.75,1491.75,1491.75,1491.75,0,1,1.00
12/06/2007,01:57,1491.75,1492.00,1491.50,1491.75,2,110,112.00
12/06/2007,01:58,1491.50,1491.50,1491.50,1491.50,0,61,61.00
12/06/2007,01:59,1491.50,1491.75,1491.25,1491.50,61,65,126.00
12/06/2007,02:00,1491.50,1491.50,1491.50,1491.50,142,0,142.00
12/06/2007,02:01,1491.50,1491.75,1491.25,1491.25,464,462,926.00
12/06/2007,02:02,1491.25,1491.25,1490.75,1490.75,111,732,843.00
12/06/2007,02:03,1491.00,1491.00,1490.75,1491.00,75,258,333.00
12/06/2007,02:04,1490.75,1491.00,1490.75,1490.75,3,525,528.00
12/06/2007,02:05,1490.75,1491.00,1490.50,1490.75,212,215,427.00
12/06/2007,02:06,1490.75,1491.00,1490.75,1490.75,263,99,362.00
12/06/2007,02:07,1490.75,1490.75,1490.50,1490.75,126,403,529.00
12/06/2007,02:08,1490.50,1491.00,1490.50,1490.75,124,67,191.00
12/06/2007,02:09,1490.50,1491.00,1490.50,1490.75,489,334,823.00
12/06/2007,02:10,1490.75,1491.00,1490.75,1491.00,157,1,158.00
12/06/2007,02:11,1491.00,1491.00,1490.75,1490.75,208,153,361.00
12/06/2007,02:12,1490.75,1491.00,1490.50,1491.00,169,261,430.00
12/06/2007,02:13,1491.00,1491.75,1491.00,1491.50,189,23,212.00
12/06/2007,02:14,1491.50,1491.50,1491.25,1491.50,13,6,19.00
12/06/2007,02:15,1491.50,1491.75,1491.25,1491.50,85,53,138.00
12/06/2007,02:16,1491.25,1491.75,1491.25,1491.50,36,81,117.00
12/06/2007,02:17,1491.50,1492.00,1491.50,1491.75,181,5,186.00
12/06/2007,02:18,1491.75,1491.75,1491.50,1491.75,12,35,47.00
12/06/2007,02:19,1491.50,1491.50,1491.50,1491.50,0,33,33.00
12/06/2007,02:20,1491.25,1491.50,1491.25,1491.50,5,40,45.00
12/06/2007,02:21,1491.50,1491.50,1491.50,1491.50,44,0,44.00
12/06/2007,02:22,1491.50,1491.50,1491.50,1491.50,16,0,16.00
12/06/2007,02:23,1491.50,1491.50,1491.50,1491.50,13,0,13.00
12/06/2007,02:24,1491.50,1491.50,1491.25,1491.50,7,2,9.00
12/06/2007,02:25,1491.50,1491.75,1491.25,1491.25,66,32,98.00
12/06/2007,02:26,1491.25,1491.25,1491.00,1491.00,4,36,40.00
12/06/2007,02:27,1491.00,1491.00,1490.75,1490.75,0,129,129.00
12/06/2007,02:28,1490.75,1490.75,1490.50,1490.75,121,87,208.00
12/06/2007,02:29,1490.75,1490.75,1490.25,1490.25,4,663,667.00
12/06/2007,02:30,1490.25,1490.50,1489.75,1489.75,7,528,535.00
12/06/2007,02:31,1489.50,1490.00,1489.50,1489.75,68,201,269.00
12/06/2007,02:32,1490.00,1490.00,1489.50,1489.75,38,166,204.00
12/06/2007,02:33,1489.75,1489.75,1489.75,1489.75,52,0,52.00
12/06/2007,02:34,1489.75,1489.75,1489.75,1489.75,98,0,98.00
12/06/2007,02:35,1489.75,1490.00,1489.75,1490.00,54,11,65.00
12/06/2007,02:36,1489.75,1489.75,1489.50,1489.75,27,39,66.00
12/06/2007,02:37,1490.00,1490.00,1490.00,1490.00,197,0,197.00
12/06/2007,02:38,1490.00,1490.25,1490.00,1490.00,113,154,267.00
12/06/2007,02:39,1490.00,1490.00,1490.00,1490.00,0,109,109.00
12/06/2007,02:40,1490.00,1490.00,1489.50,1489.50,1,289,290.00
12/06/2007,02:41,1489.50,1489.75,1489.50,1489.50,5,159,164.00
12/06/2007,02:42,1489.50,1489.50,1489.25,1489.50,4,64,68.00
12/06/2007,02:43,1489.25,1489.50,1489.25,1489.50,19,2,21.00
12/06/2007,02:44,1489.50,1490.00,1489.50,1490.00,729,64,793.00
12/06/2007,02:45,1490.00,1490.00,1489.50,1489.75,125,68,193.00
12/06/2007,02:46,1489.75,1490.00,1489.75,1489.75,18,57,75.00
12/06/2007,02:47,1489.75,1489.75,1489.50,1489.50,0,102,102.00
12/06/2007,02:48,1489.75,1490.00,1489.75,1490.00,28,12,40.00
12/06/2007,02:49,1490.00,1490.00,1489.75,1489.75,5,36,41.00
12/06/2007,02:50,1490.00,1490.00,1490.00,1490.00,23,0,23.00
12/06/2007,02:51,1490.00,1490.00,1489.75,1490.00,4,1,5.00
12/06/2007,02:52,1490.00,1490.00,1490.00,1490.00,4,0,4.00
12/06/2007,02:53,1490.00,1490.50,1490.00,1490.00,125,198,323.00
12/06/2007,02:54,1490.00,1490.00,1490.00,1490.00,0,4,4.00
12/06/2007,02:55,1490.00,1490.00,1490.00,1490.00,0,334,334.00
12/06/2007,02:56,1490.00,1490.25,1489.75,1490.25,148,237,385.00
12/06/2007,02:57,1490.25,1490.75,1490.25,1490.50,119,224,343.00
12/06/2007,02:58,1490.50,1490.75,1490.50,1490.75,12,23,35.00
12/06/2007,02:59,1490.75,1490.75,1490.50,1490.75,189,2,191.00
12/06/2007,03:00,1490.75,1490.75,1490.75,1490.75,77,0,77.00
12/06/2007,03:01,1490.75,1490.75,1490.50,1490.75,169,1,170.00
12/06/2007,03:02,1491.00,1491.00,1490.75,1490.75,101,117,218.00
12/06/2007,03:03,1490.75,1490.75,1490.50,1490.50,0,56,56.00
12/06/2007,03:04,1490.75,1490.75,1490.75,1490.75,8,0,8.00
12/06/2007,03:05,1490.50,1490.75,1490.50,1490.75,19,1,20.00
12/06/2007,03:06,1490.75,1490.75,1490.25,1490.25,20,232,252.00
12/06/2007,03:07,1490.25,1490.25,1490.25,1490.25,0,14,14.00
12/06/2007,03:08,1490.25,1490.25,1489.75,1489.75,114,225,339.00
12/06/2007,03:09,1490.00,1490.00,1489.75,1489.75,46,8,54.00
12/06/2007,03:10,1490.00,1490.00,1489.75,1490.00,75,1,76.00
12/06/2007,03:11,1490.00,1490.00,1490.00,1490.00,9,0,9.00
12/06/2007,03:13,1490.25,1490.50,1490.25,1490.50,292,0,292.00
12/06/2007,03:14,1490.50,1490.50,1490.25,1490.25,1,65,66.00
12/06/2007,03:15,1490.00,1490.25,1489.75,1490.25,23,88,111.00
12/06/2007,03:16,1490.50,1490.75,1490.25,1490.75,204,46,250.00
12/06/2007,03:17,1490.50,1490.75,1490.25,1490.75,183,49,232.00
12/06/2007,03:18,1490.50,1490.50,1490.25,1490.25,0,70,70.00
12/06/2007,03:19,1490.25,1490.25,1490.00,1490.00,152,187,339.00
12/06/2007,03:20,1490.25,1490.25,1490.00,1490.00,84,79,163.00
12/06/2007,03:21,1490.25,1490.25,1489.75,1489.75,2,50,52.00
12/06/2007,03:22,1489.50,1489.50,1489.50,1489.50,0,86,86.00
12/06/2007,03:23,1489.50,1489.75,1489.50,1489.75,6,127,133.00
12/06/2007,03:24,1489.75,1489.75,1489.50,1489.50,1,20,21.00
12/06/2007,03:25,1489.50,1489.75,1489.50,1489.50,3,37,40.00
12/06/2007,03:26,1489.50,1489.75,1489.50,1489.75,16,3,19.00
12/06/2007,03:27,1489.75,1490.50,1489.75,1490.00,574,74,648.00
12/06/2007,03:28,1490.00,1490.00,1489.50,1489.50,0,495,495.00
12/06/2007,03:29,1489.50,1489.50,1489.25,1489.50,67,228,295.00
12/06/2007,03:30,1489.25,1489.50,1489.25,1489.25,30,169,199.00
12/06/2007,03:31,1489.25,1489.25,1489.25,1489.25,0,97,97.00
12/06/2007,03:32,1489.25,1489.25,1489.00,1489.25,1,457,458.00
12/06/2007,03:33,1489.25,1489.25,1489.00,1489.00,3,7,10.00
12/06/2007,03:34,1489.25,1489.50,1489.25,1489.50,328,2,330.00
12/06/2007,03:35,1489.50,1489.75,1489.50,1489.50,57,255,312.00
12/06/2007,03:36,1489.50,1489.50,1489.50,1489.50,0,14,14.00
12/06/2007,03:37,1489.50,1489.50,1489.50,1489.50,0,22,22.00
12/06/2007,03:38,1489.50,1489.50,1489.50,1489.50,0,8,8.00
12/06/2007,03:39,1489.50,1489.50,1489.50,1489.50,0,17,17.00
12/06/2007,03:40,1489.75,1490.75,1489.75,1490.75,227,6,233.00
12/06/2007,03:41,1490.50,1490.75,1489.75,1490.00,25,170,195.00
12/06/2007,03:42,1490.00,1490.25,1490.00,1490.00,42,12,54.00
12/06/2007,03:43,1490.50,1490.50,1490.25,1490.50,252,76,328.00
12/06/2007,03:44,1490.25,1490.50,1490.25,1490.25,42,24,66.00
12/06/2007,03:45,1490.25,1490.25,1490.25,1490.25,0,17,17.00
12/06/2007,03:46,1490.25,1490.25,1490.25,1490.25,0,9,9.00
12/06/2007,03:47,1490.25,1490.50,1490.25,1490.25,2,31,33.00
12/06/2007,03:48,1490.50,1490.75,1490.50,1490.50,67,41,108.00
12/06/2007,03:49,1490.50,1490.50,1490.50,1490.50,0,38,38.00
12/06/2007,03:50,1490.50,1490.75,1490.50,1490.75,142,23,165.00
12/06/2007,03:51,1490.75,1491.00,1490.50,1490.75,56,86,142.00
12/06/2007,03:52,1490.75,1491.25,1490.75,1491.00,89,32,121.00
12/06/2007,03:53,1491.25,1491.50,1491.00,1491.50,365,2,367.00
12/06/2007,03:54,1491.50,1491.75,1491.50,1491.75,109,0,109.00
12/06/2007,03:55,1491.75,1491.75,1491.25,1491.50,55,43,98.00
12/06/2007,03:56,1491.50,1491.50,1491.50,1491.50,12,0,12.00
12/06/2007,03:57,1491.50,1492.00,1491.50,1491.75,205,64,269.00
12/06/2007,03:58,1491.75,1491.75,1491.00,1491.50,56,160,216.00
12/06/2007,03:59,1491.50,1491.75,1491.25,1491.75,257,233,490.00
12/06/2007,04:00,1491.50,1491.75,1491.50,1491.75,151,15,166.00
12/06/2007,04:01,1491.75,1491.75,1491.50,1491.50,2,35,37.00
12/06/2007,04:02,1491.75,1491.75,1491.50,1491.75,27,1,28.00
12/06/2007,04:03,1491.75,1491.75,1491.75,1491.75,31,0,31.00
12/06/2007,04:04,1491.75,1491.75,1491.75,1491.75,14,0,14.00
12/06/2007,04:05,1491.75,1491.75,1491.50,1491.75,407,12,419.00
12/06/2007,04:06,1491.75,1492.00,1491.75,1492.00,265,31,296.00
12/06/2007,04:07,1491.75,1492.00,1491.75,1491.75,101,22,123.00
12/06/2007,04:08,1492.00,1492.25,1492.00,1492.25,238,1,239.00
12/06/2007,04:09,1492.50,1492.75,1492.50,1492.50,330,7,337.00
12/06/2007,04:10,1492.50,1492.50,1492.25,1492.50,164,244,408.00
12/06/2007,04:11,1492.50,1493.00,1492.50,1492.75,178,150,328.00
12/06/2007,04:12,1492.75,1492.75,1492.50,1492.75,183,135,318.00
12/06/2007,04:13,1492.75,1493.25,1492.75,1493.00,147,76,223.00
12/06/2007,04:14,1493.00,1493.25,1493.00,1493.00,35,118,153.00
12/06/2007,04:15,1493.00,1493.25,1492.75,1492.75,190,242,432.00
12/06/2007,04:16,1492.75,1493.00,1492.75,1493.00,8,40,48.00
12/06/2007,04:17,1493.00,1493.00,1493.00,1493.00,1,0,1.00
12/06/2007,04:18,1492.75,1492.75,1492.75,1492.75,0,37,37.00
12/06/2007,04:19,1492.75,1492.75,1492.50,1492.50,0,156,156.00
12/06/2007,04:20,1492.50,1492.50,1492.50,1492.50,0,19,19.00
12/06/2007,04:21,1492.25,1492.25,1491.75,1491.75,30,205,235.00
12/06/2007,04:22,1491.75,1492.00,1491.00,1491.00,76,604,680.00
12/06/2007,04:23,1491.00,1491.25,1490.75,1490.75,24,200,224.00
12/06/2007,04:24,1490.75,1491.50,1490.75,1490.75,296,146,442.00
12/06/2007,04:25,1491.00,1491.00,1491.00,1491.00,124,0,124.00
12/06/2007,04:26,1491.00,1491.00,1490.75,1491.00,86,5,91.00
12/06/2007,04:27,1491.00,1491.00,1491.00,1491.00,132,0,132.00
12/06/2007,04:28,1491.00,1491.00,1491.00,1491.00,67,0,67.00
12/06/2007,04:29,1491.00,1491.25,1491.00,1491.25,63,0,63.00
12/06/2007,04:30,1491.50,1491.50,1491.25,1491.25,2,16,18.00
12/06/2007,04:31,1491.25,1491.50,1491.00,1491.25,9,198,207.00
12/06/2007,04:32,1491.25,1491.25,1490.75,1491.00,227,16,243.00
12/06/2007,04:33,1491.00,1491.25,1491.00,1491.25,167,0,167.00
12/06/2007,04:34,1491.25,1491.25,1491.00,1491.00,81,25,106.00
12/06/2007,04:35,1491.00,1491.25,1491.00,1491.25,1,1,2.00
12/06/2007,04:36,1491.00,1491.25,1491.00,1491.25,1,2,3.00
12/06/2007,04:37,1491.25,1491.25,1491.00,1491.00,3,27,30.00
12/06/2007,04:38,1491.00,1491.00,1491.00,1491.00,0,23,23.00
12/06/2007,04:39,1491.00,1491.00,1491.00,1491.00,0,13,13.00
12/06/2007,04:40,1491.25,1491.75,1491.25,1491.50,386,69,455.00
12/06/2007,04:41,1491.25,1491.50,1491.25,1491.50,36,58,94.00
12/06/2007,04:42,1491.50,1491.50,1491.50,1491.50,259,0,259.00
12/06/2007,04:43,1491.25,1491.75,1491.25,1491.75,206,137,343.00
12/06/2007,04:44,1491.75,1492.00,1491.50,1492.00,38,16,54.00
12/06/2007,04:45,1491.75,1492.00,1491.50,1491.75,2,185,187.00
12/06/2007,04:46,1491.75,1492.00,1491.50,1491.75,29,62,91.00
12/06/2007,04:47,1491.75,1491.75,1491.75,1491.75,0,17,17.00
12/06/2007,04:48,1491.75,1491.75,1491.75,1491.75,0,105,105.00
12/06/2007,04:49,1491.75,1491.75,1491.50,1491.75,6,36,42.00
12/06/2007,04:50,1491.75,1492.00,1491.75,1491.75,95,217,312.00
12/06/2007,04:51,1491.75,1492.00,1491.75,1491.75,2,680,682.00
12/06/2007,04:52,1491.75,1492.25,1491.75,1492.25,393,223,616.00
12/06/2007,04:53,1492.25,1492.50,1492.25,1492.50,66,0,66.00
12/06/2007,04:54,1492.50,1492.50,1492.25,1492.25,234,279,513.00
12/06/2007,04:55,1492.50,1492.50,1492.25,1492.25,106,452,558.00
12/06/2007,04:56,1492.25,1492.50,1492.00,1492.25,21,33,54.00
12/06/2007,04:57,1492.00,1492.00,1491.75,1491.75,56,78,134.00
12/06/2007,04:58,1491.75,1492.00,1491.75,1491.75,75,87,162.00
12/06/2007,04:59,1492.00,1492.00,1491.50,1491.50,303,23,326.00
12/06/2007,05:00,1491.75,1492.00,1491.75,1491.75,186,13,199.00
12/06/2007,05:01,1491.75,1492.00,1491.75,1491.75,92,194,286.00
12/06/2007,05:02,1491.75,1491.75,1491.00,1491.25,34,415,449.00
12/06/2007,05:03,1491.00,1491.50,1491.00,1491.50,157,32,189.00
12/06/2007,05:04,1491.25,1491.25,1491.00,1491.00,0,196,196.00
12/06/2007,05:05,1491.00,1492.00,1491.00,1491.75,342,64,406.00
12/06/2007,05:06,1491.75,1492.00,1491.75,1492.00,334,42,376.00
12/06/2007,05:07,1492.00,1492.00,1491.75,1492.00,34,3,37.00
12/06/2007,05:08,1491.75,1492.00,1491.75,1492.00,1,5,6.00
12/06/2007,05:09,1492.00,1492.00,1492.00,1492.00,129,0,129.00
12/06/2007,05:10,1492.00,1492.50,1492.00,1492.50,539,257,796.00
12/06/2007,05:11,1492.50,1492.75,1492.25,1492.25,126,485,611.00
12/06/2007,05:12,1492.25,1492.50,1492.25,1492.25,221,35,256.00
12/06/2007,05:13,1492.50,1493.25,1492.50,1493.00,813,60,873.00
12/06/2007,05:14,1493.00,1493.25,1492.75,1493.00,271,869,1140.00
12/06/2007,05:15,1493.00,1493.25,1493.00,1493.25,143,0,143.00
12/06/2007,05:16,1493.25,1493.25,1493.00,1493.00,9,62,71.00
12/06/2007,05:17,1493.00,1493.25,1493.00,1493.25,283,18,301.00
12/06/2007,05:18,1493.00,1493.00,1492.75,1492.75,0,244,244.00
12/06/2007,05:19,1493.00,1493.25,1492.75,1493.00,105,39,144.00
12/06/2007,05:20,1493.00,1493.00,1493.00,1493.00,0,74,74.00
12/06/2007,05:21,1493.25,1493.25,1493.25,1493.25,34,0,34.00
12/06/2007,05:22,1493.25,1493.25,1493.00,1493.00,96,77,173.00
12/06/2007,05:23,1493.00,1493.25,1493.00,1493.25,43,9,52.00
12/06/2007,05:24,1493.25,1493.25,1493.00,1493.00,131,51,182.00
12/06/2007,05:25,1493.25,1493.50,1493.25,1493.25,131,55,186.00
12/06/2007,05:26,1493.00,1493.25,1493.00,1493.25,7,4,11.00
12/06/2007,05:27,1493.25,1493.50,1493.25,1493.25,83,84,167.00
12/06/2007,05:28,1493.25,1493.25,1493.25,1493.25,0,163,163.00
12/06/2007,05:29,1493.00,1493.25,1493.00,1493.00,20,27,47.00
12/06/2007,05:30,1493.25,1493.25,1493.25,1493.25,154,0,154.00
12/06/2007,05:31,1493.25,1493.50,1493.00,1493.00,16,197,213.00
12/06/2007,05:32,1493.00,1493.00,1493.00,1493.00,0,27,27.00
12/06/2007,05:33,1493.00,1493.50,1493.00,1493.50,438,15,453.00
12/06/2007,05:34,1493.50,1493.75,1493.50,1493.75,305,30,335.00
12/06/2007,05:35,1493.75,1494.50,1493.75,1494.00,933,111,1044.00
12/06/2007,05:36,1494.00,1494.75,1494.00,1494.75,373,148,521.00
12/06/2007,05:37,1494.75,1494.75,1494.25,1494.50,98,195,293.00
12/06/2007,05:38,1494.50,1494.50,1494.00,1494.25,108,297,405.00
12/06/2007,05:39,1494.25,1494.25,1494.00,1494.25,245,9,254.00
12/06/2007,05:40,1494.00,1494.25,1494.00,1494.25,200,8,208.00
12/06/2007,05:41,1494.25,1494.25,1493.50,1493.75,61,588,649.00
12/06/2007,05:42,1493.75,1494.25,1493.75,1494.00,338,167,505.00
12/06/2007,05:43,1494.00,1494.00,1493.75,1494.00,14,37,51.00
12/06/2007,05:44,1493.75,1493.75,1493.50,1493.75,122,7,129.00
12/06/2007,05:45,1493.75,1493.75,1493.50,1493.50,12,2,14.00
12/06/2007,05:46,1493.50,1493.50,1493.25,1493.50,34,216,250.00
12/06/2007,05:47,1493.50,1493.75,1493.50,1493.75,222,56,278.00
12/06/2007,05:48,1493.75,1493.75,1493.75,1493.75,151,0,151.00
12/06/2007,05:49,1493.75,1494.00,1493.75,1493.75,22,38,60.00
12/06/2007,05:50,1493.50,1493.75,1493.25,1493.75,111,25,136.00
12/06/2007,05:51,1493.50,1494.00,1493.50,1494.00,318,1,319.00
12/06/2007,05:52,1494.00,1494.00,1493.75,1494.00,271,15,286.00
12/06/2007,05:53,1494.00,1494.00,1493.75,1494.00,154,18,172.00
12/06/2007,05:54,1494.00,1494.00,1493.25,1493.25,7,200,207.00
12/06/2007,05:55,1493.50,1493.75,1493.50,1493.75,140,87,227.00
12/06/2007,05:56,1493.50,1493.50,1493.00,1493.25,55,142,197.00
12/06/2007,05:57,1493.25,1493.25,1493.00,1493.25,97,166,263.00
12/06/2007,05:58,1493.00,1493.25,1492.75,1492.75,13,105,118.00
12/06/2007,05:59,1493.00,1493.00,1492.25,1492.50,116,548,664.00
12/06/2007,06:00,1492.50,1493.00,1492.25,1493.00,292,127,419.00
12/06/2007,06:01,1492.75,1495.25,1492.75,1495.00,1965,490,2455.00
12/06/2007,06:02,1495.00,1495.00,1494.25,1494.25,463,586,1049.00
12/06/2007,06:03,1494.25,1494.50,1493.25,1494.25,222,517,739.00
12/06/2007,06:04,1494.25,1494.75,1494.25,1494.50,310,147,457.00
12/06/2007,06:05,1494.50,1494.75,1494.25,1494.50,223,135,358.00
12/06/2007,06:06,1494.50,1494.50,1494.00,1494.00,183,95,278.00
12/06/2007,06:07,1494.00,1494.75,1494.00,1494.25,277,228,505.00
12/06/2007,06:08,1494.00,1494.50,1493.75,1494.25,206,278,484.00
12/06/2007,06:09,1494.00,1494.25,1493.25,1494.25,454,431,885.00
12/06/2007,06:10,1494.25,1494.25,1493.25,1493.50,411,672,1083.00
12/06/2007,06:11,1493.50,1494.50,1493.50,1494.00,435,59,494.00
12/06/2007,06:12,1494.00,1494.25,1493.50,1493.75,127,128,255.00
12/06/2007,06:13,1493.75,1494.25,1493.75,1493.75,132,120,252.00
12/06/2007,06:14,1493.75,1494.00,1493.25,1493.50,119,185,304.00
12/06/2007,06:15,1493.50,1493.75,1492.75,1493.00,220,340,560.00
12/06/2007,06:16,1493.00,1493.00,1492.25,1492.50,443,337,780.00
12/06/2007,06:17,1492.25,1492.75,1491.75,1492.00,354,965,1319.00
12/06/2007,06:18,1492.25,1492.50,1491.75,1491.75,197,308,505.00
12/06/2007,06:19,1492.00,1492.25,1491.75,1492.00,163,436,599.00
12/06/2007,06:20,1492.00,1492.25,1491.75,1492.00,84,60,144.00
12/06/2007,06:21,1492.00,1492.50,1492.00,1492.50,219,6,225.00
12/06/2007,06:22,1492.25,1492.75,1492.25,1492.50,125,23,148.00
12/06/2007,06:23,1492.50,1493.00,1492.25,1493.00,492,115,607.00
12/06/2007,06:24,1492.75,1492.75,1492.25,1492.25,11,233,244.00
12/06/2007,06:25,1492.25,1492.50,1492.00,1492.25,23,239,262.00
12/06/2007,06:26,1492.50,1492.50,1492.00,1492.25,112,158,270.00
12/06/2007,06:27,1492.25,1492.50,1492.00,1492.50,316,74,390.00
12/06/2007,06:28,1492.50,1492.50,1492.25,1492.25,20,4,24.00
12/06/2007,06:29,1492.25,1492.50,1492.25,1492.50,109,41,150.00
12/06/2007,06:30,1492.75,1492.75,1492.00,1492.25,135,204,339.00
12/06/2007,06:31,1492.25,1492.50,1491.75,1492.00,68,253,321.00
12/06/2007,06:32,1492.00,1492.00,1491.00,1491.25,267,713,980.00
12/06/2007,06:33,1491.25,1491.75,1491.00,1491.50,385,144,529.00
12/06/2007,06:34,1491.50,1492.00,1491.50,1492.00,406,87,493.00
12/06/2007,06:35,1491.75,1491.75,1491.50,1491.50,48,46,94.00
12/06/2007,06:36,1491.50,1491.75,1491.50,1491.75,234,60,294.00
12/06/2007,06:37,1491.75,1491.75,1491.50,1491.50,96,2,98.00
12/06/2007,06:38,1491.50,1491.75,1491.25,1491.25,51,181,232.00
12/06/2007,06:39,1491.50,1491.50,1491.25,1491.25,32,183,215.00
12/06/2007,06:40,1491.00,1491.50,1491.00,1491.25,71,64,135.00
12/06/2007,06:41,1491.50,1491.75,1491.25,1491.75,91,62,153.00
12/06/2007,06:42,1491.50,1491.75,1491.25,1491.25,19,135,154.00
12/06/2007,06:43,1491.50,1491.50,1491.25,1491.50,9,129,138.00
12/06/2007,06:44,1491.25,1491.50,1491.00,1491.00,166,163,329.00
12/06/2007,06:45,1491.00,1491.25,1490.75,1491.00,63,155,218.00
12/06/2007,06:46,1491.00,1491.75,1490.50,1490.50,161,694,855.00
12/06/2007,06:47,1490.50,1490.50,1489.75,1490.00,597,863,1460.00
12/06/2007,06:48,1490.00,1490.50,1489.25,1489.25,81,940,1021.00
12/06/2007,06:49,1489.25,1489.75,1488.75,1489.50,731,1059,1790.00
12/06/2007,06:50,1489.50,1489.75,1488.75,1489.25,709,566,1275.00
12/06/2007,06:51,1489.25,1489.50,1488.75,1488.75,42,506,548.00
12/06/2007,06:52,1488.75,1489.00,1488.00,1488.75,1028,1702,2730.00
12/06/2007,06:53,1488.50,1489.00,1488.25,1488.25,176,1329,1505.00
12/06/2007,06:54,1488.25,1489.00,1488.00,1489.00,826,136,962.00
12/06/2007,06:55,1489.00,1489.00,1488.50,1489.00,197,247,444.00
12/06/2007,06:56,1488.75,1489.25,1488.50,1488.75,483,206,689.00
12/06/2007,06:57,1489.00,1489.75,1488.50,1489.25,652,648,1300.00
12/06/2007,06:58,1489.25,1489.75,1489.25,1489.50,291,184,475.00
12/06/2007,06:59,1489.50,1490.00,1489.00,1489.75,660,590,1250.00
12/06/2007,07:00,1489.75,1490.50,1489.75,1490.25,483,332,815.00
12/06/2007,07:01,1490.50,1490.50,1489.50,1489.75,302,398,700.00
12/06/2007,07:02,1489.75,1490.25,1489.50,1490.00,120,259,379.00
12/06/2007,07:03,1489.75,1490.25,1489.50,1490.25,471,193,664.00
12/06/2007,07:04,1490.00,1490.75,1489.50,1489.75,730,927,1657.00
12/06/2007,07:05,1489.50,1490.25,1489.50,1490.00,432,31,463.00
12/06/2007,07:06,1490.25,1490.50,1490.00,1490.25,93,127,220.00
12/06/2007,07:07,1490.25,1490.25,1489.50,1489.50,11,314,325.00
12/06/2007,07:08,1489.50,1489.50,1489.25,1489.50,14,95,109.00
12/06/2007,07:09,1489.50,1490.00,1489.25,1489.25,218,321,539.00
12/06/2007,07:10,1489.25,1489.25,1488.75,1489.00,110,589,699.00
12/06/2007,07:11,1489.00,1489.50,1488.75,1489.50,335,233,568.00
12/06/2007,07:12,1489.25,1489.25,1489.00,1489.00,71,94,165.00
12/06/2007,07:13,1489.25,1489.75,1489.25,1489.25,306,108,414.00
12/06/2007,07:14,1489.25,1489.50,1489.00,1489.00,127,155,282.00
12/06/2007,07:15,1489.00,1489.50,1488.75,1489.50,212,251,463.00
12/06/2007,07:16,1489.25,1489.50,1489.25,1489.50,124,180,304.00
12/06/2007,07:17,1489.50,1489.75,1489.25,1489.50,127,141,268.00
12/06/2007,07:18,1489.25,1489.75,1489.25,1489.50,126,109,235.00
12/06/2007,07:19,1489.25,1489.50,1489.00,1489.50,32,48,80.00
12/06/2007,07:20,1489.25,1489.75,1489.00,1489.50,141,67,208.00
12/06/2007,07:21,1489.50,1489.50,1489.00,1489.00,1,116,117.00
12/06/2007,07:22,1489.00,1489.25,1489.00,1489.25,26,230,256.00
12/06/2007,07:23,1489.25,1489.25,1489.00,1489.00,2,115,117.00
12/06/2007,07:24,1489.00,1489.00,1488.50,1488.75,76,577,653.00
12/06/2007,07:25,1488.75,1489.25,1488.75,1488.75,239,121,360.00
12/06/2007,07:26,1488.75,1489.00,1488.50,1488.75,109,405,514.00
12/06/2007,07:27,1488.75,1488.75,1488.25,1488.50,174,809,983.00
12/06/2007,07:28,1488.50,1488.75,1488.00,1488.25,314,493,807.00
12/06/2007,07:29,1488.50,1488.75,1488.25,1488.50,127,327,454.00
12/06/2007,07:30,1488.50,1488.75,1488.25,1488.50,92,467,559.00
12/06/2007,07:31,1488.25,1489.00,1488.25,1488.75,693,265,958.00
12/06/2007,07:32,1489.00,1489.50,1489.00,1489.25,531,242,773.00
12/06/2007,07:33,1489.50,1489.75,1489.00,1489.50,282,403,685.00
12/06/2007,07:34,1489.75,1490.00,1489.50,1490.00,432,1224,1656.00
12/06/2007,07:35,1489.75,1490.00,1489.50,1489.75,133,248,381.00
12/06/2007,07:36,1489.75,1490.00,1489.75,1489.75,141,283,424.00
12/06/2007,07:37,1489.75,1489.75,1489.25,1489.50,105,167,272.00
12/06/2007,07:38,1489.25,1489.50,1489.25,1489.25,132,59,191.00
12/06/2007,07:39,1489.25,1489.50,1489.00,1489.00,12,176,188.00
12/06/2007,07:40,1489.00,1489.25,1488.25,1488.25,18,592,610.00
12/06/2007,07:41,1488.50,1488.75,1487.25,1487.25,210,1610,1820.00
12/06/2007,07:42,1487.50,1487.75,1487.00,1487.50,367,618,985.00
12/06/2007,07:43,1487.50,1488.00,1487.25,1487.50,305,564,869.00
12/06/2007,07:44,1487.50,1487.75,1486.50,1487.00,772,1992,2764.00
12/06/2007,07:45,1486.75,1487.00,1485.75,1486.00,712,2268,2980.00
12/06/2007,07:46,1486.00,1486.50,1485.50,1486.00,1226,1948,3174.00
12/06/2007,07:47,1486.00,1486.25,1485.50,1486.25,746,1127,1873.00
12/06/2007,07:48,1486.00,1486.25,1485.50,1486.00,321,857,1178.00
12/06/2007,07:49,1486.00,1486.00,1485.25,1485.50,465,547,1012.00
12/06/2007,07:50,1485.50,1486.00,1485.25,1485.75,490,729,1219.00
12/06/2007,07:51,1485.75,1486.00,1485.25,1486.00,1053,326,1379.00
12/06/2007,07:52,1485.75,1486.00,1485.50,1485.75,190,256,446.00
12/06/2007,07:53,1485.75,1486.00,1485.25,1485.75,491,334,825.00
12/06/2007,07:54,1485.75,1486.25,1485.75,1485.75,537,372,909.00
12/06/2007,07:55,1485.50,1486.50,1485.50,1486.50,464,35,499.00
12/06/2007,07:56,1486.25,1486.50,1485.75,1486.25,316,412,728.00
12/06/2007,07:57,1486.25,1486.25,1485.50,1485.50,90,479,569.00
12/06/2007,07:58,1485.75,1485.75,1485.00,1485.25,538,1958,2496.00
12/06/2007,07:59,1485.25,1485.25,1484.00,1484.25,977,3984,4961.00
12/06/2007,08:00,1484.25,1484.50,1482.75,1482.75,1356,6351,7707.00
12/06/2007,08:01,1482.75,1483.25,1482.25,1482.75,2115,3186,5301.00
12/06/2007,08:02,1482.75,1483.75,1482.75,1483.25,2068,885,2953.00
12/06/2007,08:03,1483.25,1483.75,1483.00,1483.50,424,813,1237.00
12/06/2007,08:04,1483.50,1483.75,1483.25,1483.75,257,293,550.00
12/06/2007,08:05,1483.75,1484.00,1483.25,1483.25,1114,1383,2497.00
12/06/2007,08:06,1483.25,1483.50,1482.75,1483.25,810,1099,1909.00
12/06/2007,08:07,1483.00,1483.25,1482.25,1482.75,479,1775,2254.00
12/06/2007,08:08,1482.75,1482.75,1482.00,1482.75,797,1039,1836.00
12/06/2007,08:09,1482.75,1483.50,1482.50,1483.25,1652,108,1760.00
12/06/2007,08:10,1483.25,1483.50,1483.00,1483.25,192,405,597.00
12/06/2007,08:11,1483.25,1483.75,1483.00,1483.50,926,228,1154.00
12/06/2007,08:12,1483.50,1484.00,1483.50,1483.75,907,286,1193.00
12/06/2007,08:13,1483.75,1483.75,1483.25,1483.50,638,228,866.00
12/06/2007,08:14,1483.50,1484.00,1483.50,1483.75,913,176,1089.00
12/06/2007,08:15,1483.50,1483.75,1483.00,1483.25,119,415,534.00
12/06/2007,08:16,1483.00,1483.75,1483.00,1483.75,1292,288,1580.00
12/06/2007,08:17,1483.75,1484.00,1483.50,1484.00,534,38,572.00
12/06/2007,08:18,1483.75,1484.00,1483.75,1484.00,283,60,343.00
12/06/2007,08:19,1483.75,1484.00,1483.50,1484.00,243,139,382.00
12/06/2007,08:20,1484.00,1484.25,1483.75,1484.25,358,206,564.00
12/06/2007,08:21,1484.25,1484.25,1483.75,1484.00,601,329,930.00
12/06/2007,08:22,1483.75,1484.00,1483.75,1483.75,6,111,117.00
12/06/2007,08:23,1483.75,1484.00,1483.25,1483.50,255,767,1022.00
12/06/2007,08:24,1483.50,1484.00,1483.50,1484.00,301,14,315.00
12/06/2007,08:25,1483.75,1483.75,1483.50,1483.75,175,307,482.00
12/06/2007,08:26,1483.75,1484.25,1483.75,1484.00,578,53,631.00
12/06/2007,08:27,1484.00,1484.25,1483.75,1484.00,273,127,400.00
12/06/2007,08:28,1483.75,1484.25,1483.75,1484.00,132,125,257.00
12/06/2007,08:29,1484.00,1484.00,1483.50,1483.75,56,310,366.00
12/06/2007,08:30,1483.50,1485.00,1483.50,1484.75,2754,121,2875.00
12/06/2007,08:31,1484.75,1484.75,1484.00,1484.75,4697,3404,8101.00
12/06/2007,08:32,1484.75,1485.00,1484.25,1484.75,1540,2255,3795.00
12/06/2007,08:33,1484.75,1485.00,1484.25,1484.50,1504,1795,3299.00
12/06/2007,08:34,1484.75,1485.00,1484.25,1484.75,1091,589,1680.00
12/06/2007,08:35,1484.75,1486.00,1484.75,1485.50,3497,2290,5787.00
12/06/2007,08:36,1485.75,1486.00,1485.50,1485.50,1218,1341,2559.00
12/06/2007,08:37,1485.50,1486.25,1485.50,1485.75,1934,2128,4062.00
12/06/2007,08:38,1485.75,1487.00,1485.75,1486.75,4767,1831,6598.00
12/06/2007,08:39,1486.75,1487.00,1486.00,1486.50,2763,2678,5441.00
12/06/2007,08:40,1486.75,1487.50,1486.25,1487.25,3036,3906,6942.00
12/06/2007,08:41,1487.25,1487.75,1487.00,1487.00,3049,1904,4953.00
12/06/2007,08:42,1487.00,1487.75,1487.00,1487.25,2154,2466,4620.00
12/06/2007,08:43,1487.25,1487.50,1487.00,1487.25,1018,2556,3574.00
12/06/2007,08:44,1487.00,1488.50,1487.00,1488.00,4091,2987,7078.00
12/06/2007,08:45,1488.25,1488.25,1487.50,1487.50,1255,2040,3295.00
12/06/2007,08:46,1487.50,1488.00,1487.25,1488.00,3631,2659,6290.00
12/06/2007,08:47,1488.00,1489.25,1487.75,1489.25,8634,1088,9722.00
12/06/2007,08:48,1489.00,1489.75,1489.00,1489.75,4729,2817,7546.00
12/06/2007,08:49,1489.75,1490.00,1489.25,1489.75,3433,3657,7090.00
12/06/2007,08:50,1489.75,1490.00,1489.50,1490.00,2620,2385,5005.00
12/06/2007,08:51,1489.75,1490.25,1489.50,1490.00,3231,3111,6342.00
12/06/2007,08:52,1489.75,1490.75,1489.75,1490.00,4065,2963,7028.00
12/06/2007,08:53,1490.00,1490.00,1489.00,1489.50,4130,4179,8309.00
12/06/2007,08:54,1489.50,1490.25,1489.00,1490.00,3803,1763,5566.00
12/06/2007,08:55,1490.00,1490.25,1489.75,1489.75,1360,2324,3684.00
12/06/2007,08:56,1489.75,1490.75,1489.75,1490.75,3339,983,4322.00
12/06/2007,08:57,1490.75,1491.50,1490.25,1491.25,4546,2159,6705.00
12/06/2007,08:58,1491.25,1491.75,1490.75,1491.50,3339,2237,5576.00
12/06/2007,08:59,1491.25,1491.75,1490.75,1491.00,2003,2429,4432.00
12/06/2007,09:00,1491.00,1491.00,1489.75,1489.75,2381,4557,6938.00
12/06/2007,09:01,1489.75,1490.00,1489.00,1489.50,2611,5383,7994.00
12/06/2007,09:02,1489.50,1490.25,1489.25,1489.50,1703,2035,3738.00
12/06/2007,09:03,1489.50,1490.25,1489.50,1490.25,2137,1275,3412.00
12/06/2007,09:04,1490.25,1491.25,1490.00,1491.00,2696,1248,3944.00
12/06/2007,09:05,1491.00,1491.00,1490.50,1490.50,1458,1764,3222.00
12/06/2007,09:06,1490.50,1490.75,1489.75,1490.25,955,2468,3423.00
12/06/2007,09:07,1490.00,1490.50,1489.50,1489.75,1359,2796,4155.00
12/06/2007,09:08,1489.50,1490.25,1489.25,1490.00,3488,1968,5456.00
12/06/2007,09:09,1490.00,1490.50,1489.75,1490.00,1429,1000,2429.00
12/06/2007,09:10,1489.75,1490.75,1489.75,1490.75,1953,1410,3363.00
12/06/2007,09:11,1490.75,1492.50,1490.50,1492.25,7382,2374,9756.00
12/06/2007,09:12,1492.50,1492.75,1491.25,1491.75,4168,5284,9452.00
12/06/2007,09:13,1491.75,1492.00,1491.25,1491.50,1695,3044,4739.00
12/06/2007,09:14,1491.50,1492.25,1491.25,1491.75,3343,3351,6694.00
12/06/2007,09:15,1491.75,1491.75,1490.25,1490.75,1490,3310,4800.00
12/06/2007,09:16,1490.50,1491.50,1490.50,1491.00,1406,1060,2466.00
12/06/2007,09:17,1490.75,1491.00,1490.50,1490.50,270,688,958.00
12/06/2007,09:18,1490.50,1490.75,1489.75,1490.00,1323,3108,4431.00
12/06/2007,09:19,1490.25,1490.25,1489.75,1489.75,671,2504,3175.00
12/06/2007,09:20,1490.00,1490.00,1489.50,1489.75,1380,1948,3328.00
12/06/2007,09:21,1489.50,1490.25,1489.25,1490.00,2171,2102,4273.00
12/06/2007,09:22,1490.00,1491.00,1489.75,1490.75,2229,2002,4231.00
12/06/2007,09:23,1491.00,1491.50,1490.75,1491.00,1994,1318,3312.00
12/06/2007,09:24,1491.25,1491.25,1489.50,1490.25,2264,2382,4646.00
12/06/2007,09:25,1490.50,1490.50,1488.50,1489.00,2365,8207,10572.00
12/06/2007,09:26,1488.75,1489.25,1488.25,1489.25,1863,2084,3947.00
12/06/2007,09:27,1489.00,1489.25,1488.50,1488.75,1284,2916,4200.00
12/06/2007,09:28,1489.00,1490.00,1489.00,1489.50,1992,1478,3470.00
12/06/2007,09:29,1489.50,1489.75,1489.00,1489.25,1319,942,2261.00
12/06/2007,09:30,1489.50,1489.75,1489.25,1489.50,741,355,1096.00
12/06/2007,09:31,1489.50,1490.00,1488.25,1488.25,1148,3397,4545.00
12/06/2007,09:32,1488.25,1489.25,1488.25,1489.00,2266,825,3091.00
12/06/2007,09:33,1488.75,1489.25,1488.75,1488.75,903,556,1459.00
12/06/2007,09:34,1488.75,1489.00,1487.75,1488.25,3219,6348,9567.00
12/06/2007,09:35,1488.50,1488.75,1487.75,1488.75,3104,2311,5415.00
12/06/2007,09:36,1488.50,1489.00,1487.75,1487.75,2410,1932,4342.00
12/06/2007,09:37,1487.75,1488.25,1487.50,1487.75,799,1958,2757.00
12/06/2007,09:38,1487.50,1488.25,1487.50,1488.00,1458,3132,4590.00
12/06/2007,09:39,1488.00,1489.00,1487.75,1488.75,2821,863,3684.00
12/06/2007,09:40,1488.75,1489.25,1488.25,1489.00,1009,621,1630.00
12/06/2007,09:41,1489.25,1489.25,1488.75,1489.00,650,1348,1998.00
12/06/2007,09:42,1489.25,1489.50,1488.75,1489.50,727,579,1306.00
12/06/2007,09:43,1489.50,1489.50,1489.00,1489.00,627,1119,1746.00
12/06/2007,09:44,1489.25,1489.25,1488.00,1488.50,1265,2465,3730.00
12/06/2007,09:45,1488.25,1489.50,1488.25,1489.50,1406,709,2115.00
12/06/2007,09:46,1489.50,1490.00,1489.25,1489.75,1442,1095,2537.00
12/06/2007,09:47,1489.75,1490.50,1489.50,1490.50,3144,754,3898.00
12/06/2007,09:48,1490.50,1491.00,1490.25,1490.75,3072,834,3906.00
12/06/2007,09:49,1490.75,1490.75,1490.00,1490.50,674,897,1571.00
12/06/2007,09:50,1490.25,1490.75,1490.00,1490.25,660,873,1533.00
12/06/2007,09:51,1490.00,1490.25,1489.75,1490.00,197,671,868.00
12/06/2007,09:52,1489.75,1490.00,1489.50,1489.75,194,848,1042.00
12/06/2007,09:53,1490.00,1491.00,1489.75,1491.00,2864,1142,4006.00
12/06/2007,09:54,1491.00,1491.25,1490.75,1491.25,1032,465,1497.00
12/06/2007,09:55,1491.25,1492.25,1491.00,1492.00,4004,2277,6281.00
12/06/2007,09:56,1492.00,1492.00,1490.25,1490.50,1338,3224,4562.00
12/06/2007,09:57,1490.50,1491.00,1490.25,1490.75,1960,1090,3050.00
12/06/2007,09:58,1490.50,1491.75,1490.50,1490.75,2054,990,3044.00
12/06/2007,09:59,1490.75,1491.50,1490.50,1491.25,671,568,1239.00
12/06/2007,10:00,1491.25,1491.75,1491.00,1491.50,845,888,1733.00
12/06/2007,10:01,1491.75,1491.75,1491.00,1491.25,401,987,1388.00
12/06/2007,10:02,1491.50,1491.75,1490.00,1490.00,1313,2444,3757.00
12/06/2007,10:03,1490.00,1490.25,1489.50,1489.75,1576,2259,3835.00
12/06/2007,10:04,1490.00,1490.25,1489.50,1489.75,759,1259,2018.00
12/06/2007,10:05,1490.00,1490.00,1489.00,1489.00,716,2803,3519.00
12/06/2007,10:06,1489.00,1489.75,1488.50,1489.00,1737,2827,4564.00
12/06/2007,10:07,1489.00,1489.50,1488.75,1489.50,944,784,1728.00
12/06/2007,10:08,1489.25,1490.25,1489.25,1490.00,2009,960,2969.00
12/06/2007,10:09,1490.00,1491.25,1490.00,1490.75,3069,1136,4205.00
12/06/2007,10:10,1490.75,1491.00,1490.25,1490.50,636,1107,1743.00
12/06/2007,10:11,1490.50,1490.50,1489.50,1490.00,1358,1582,2940.00
12/06/2007,10:12,1490.25,1491.00,1490.00,1490.75,1354,250,1604.00
12/06/2007,10:13,1491.00,1491.25,1490.50,1491.00,1209,1209,2418.00
12/06/2007,10:14,1491.00,1491.75,1490.75,1491.25,1776,1152,2928.00
12/06/2007,10:15,1491.25,1491.75,1491.00,1491.75,555,699,1254.00
12/06/2007,10:16,1491.75,1492.25,1491.50,1491.50,2374,1489,3863.00
12/06/2007,10:17,1491.50,1492.00,1491.50,1491.75,553,284,837.00
12/06/2007,10:18,1491.50,1492.00,1491.00,1491.75,1478,1988,3466.00
12/06/2007,10:19,1491.75,1492.25,1491.25,1492.25,2504,1937,4441.00
12/06/2007,10:20,1492.25,1492.75,1492.00,1492.25,3011,1328,4339.00
12/06/2007,10:21,1492.50,1492.50,1491.00,1491.00,561,4618,5179.00
12/06/2007,10:22,1491.00,1491.50,1490.75,1491.00,1048,1293,2341.00
12/06/2007,10:23,1491.00,1491.75,1491.00,1491.50,733,570,1303.00
12/06/2007,10:24,1491.50,1492.75,1491.25,1492.75,4815,2451,7266.00
12/06/2007,10:25,1492.75,1494.25,1492.50,1493.50,7776,4574,12350.00
12/06/2007,10:26,1493.50,1494.00,1493.25,1493.75,1160,1230,2390.00
12/06/2007,10:27,1493.50,1494.00,1493.00,1493.75,1633,2181,3814.00
12/06/2007,10:28,1493.50,1494.00,1493.25,1493.25,1876,1468,3344.00
12/06/2007,10:29,1493.25,1493.50,1493.00,1493.00,343,615,958.00
12/06/2007,10:30,1493.25,1493.75,1493.00,1493.50,930,1077,2007.00
12/06/2007,10:31,1493.25,1493.75,1493.00,1493.25,532,1157,1689.00
12/06/2007,10:32,1493.25,1493.50,1492.75,1493.00,936,1057,1993.00
12/06/2007,10:33,1493.00,1494.25,1493.00,1493.50,3745,3098,6843.00
12/06/2007,10:34,1493.50,1493.75,1493.00,1493.25,1443,1082,2525.00
12/06/2007,10:35,1493.00,1493.25,1492.50,1492.50,1068,2010,3078.00
12/06/2007,10:36,1492.75,1493.50,1492.50,1492.75,2367,2260,4627.00
12/06/2007,10:37,1492.75,1493.50,1492.75,1493.00,1778,771,2549.00
12/06/2007,10:38,1493.25,1493.25,1492.75,1493.25,346,538,884.00
12/06/2007,10:39,1493.25,1493.25,1492.50,1492.75,386,407,793.00
12/06/2007,10:40,1492.75,1493.00,1492.25,1492.50,1337,1741,3078.00
12/06/2007,10:41,1492.50,1493.00,1492.50,1492.75,695,579,1274.00
12/06/2007,10:42,1493.00,1493.75,1492.75,1493.50,2933,583,3516.00
12/06/2007,10:43,1493.50,1494.50,1493.50,1494.50,4063,3069,7132.00
12/06/2007,10:44,1494.50,1494.75,1493.50,1494.00,2139,2594,4733.00
12/06/2007,10:45,1494.00,1494.25,1493.25,1493.75,1005,1389,2394.00
12/06/2007,10:46,1493.75,1494.00,1493.50,1493.75,986,372,1358.00
12/06/2007,10:47,1493.75,1494.50,1493.50,1494.50,1571,619,2190.00
12/06/2007,10:48,1494.50,1494.50,1494.00,1494.00,567,1057,1624.00
12/06/2007,10:49,1494.00,1494.00,1493.75,1494.00,214,432,646.00
12/06/2007,10:50,1493.75,1494.00,1493.00,1493.25,952,1460,2412.00
12/06/2007,10:51,1493.25,1494.00,1493.00,1493.75,1133,433,1566.00
12/06/2007,10:52,1493.75,1494.00,1492.50,1492.75,735,3061,3796.00
12/06/2007,10:53,1492.75,1493.50,1492.75,1493.25,960,644,1604.00
12/06/2007,10:54,1493.00,1493.25,1492.50,1492.75,383,1009,1392.00
12/06/2007,10:55,1492.75,1493.00,1492.50,1493.00,1954,822,2776.00
12/06/2007,10:56,1493.00,1493.25,1492.75,1493.00,274,423,697.00
12/06/2007,10:57,1493.00,1493.50,1493.00,1493.50,470,316,786.00
12/06/2007,10:58,1493.50,1494.00,1493.25,1494.00,940,131,1071.00
12/06/2007,10:59,1494.00,1494.25,1493.50,1494.00,1086,644,1730.00
12/06/2007,11:00,1494.00,1494.00,1493.50,1493.75,293,459,752.00
12/06/2007,11:01,1493.75,1494.50,1493.50,1494.25,990,1464,2454.00
12/06/2007,11:02,1494.25,1494.50,1494.00,1494.00,455,661,1116.00
12/06/2007,11:03,1494.00,1494.25,1493.50,1493.75,703,857,1560.00
12/06/2007,11:04,1493.75,1494.50,1493.75,1494.25,672,769,1441.00
12/06/2007,11:05,1494.00,1495.25,1494.00,1494.75,4549,2427,6976.00
12/06/2007,11:06,1494.75,1495.75,1494.50,1495.50,4270,1305,5575.00
12/06/2007,11:07,1495.50,1495.75,1494.75,1495.00,2701,2388,5089.00
12/06/2007,11:08,1495.00,1496.00,1494.75,1495.50,2713,2267,4980.00
12/06/2007,11:09,1495.25,1495.50,1494.50,1495.00,1094,2647,3741.00
12/06/2007,11:10,1494.75,1495.00,1494.50,1495.00,554,735,1289.00
12/06/2007,11:11,1495.00,1495.00,1494.25,1494.25,723,1831,2554.00
12/06/2007,11:12,1494.25,1494.25,1493.50,1493.75,1087,2650,3737.00
12/06/2007,11:13,1493.50,1494.25,1493.50,1494.00,1000,524,1524.00
12/06/2007,11:14,1494.00,1494.50,1493.75,1494.25,624,529,1153.00
12/06/2007,11:15,1494.25,1494.50,1493.50,1493.75,384,989,1373.00
12/06/2007,11:16,1494.00,1494.00,1493.25,1493.75,354,893,1247.00
12/06/2007,11:17,1493.50,1494.00,1493.50,1493.75,491,622,1113.00
12/06/2007,11:18,1493.75,1493.75,1493.25,1493.50,28,768,796.00
12/06/2007,11:19,1493.50,1493.50,1493.25,1493.25,187,210,397.00
12/06/2007,11:20,1493.50,1493.75,1493.25,1493.75,155,346,501.00
12/06/2007,11:21,1493.50,1493.75,1493.25,1493.50,413,138,551.00
12/06/2007,11:22,1493.50,1494.25,1493.50,1494.25,810,320,1130.00
12/06/2007,11:23,1494.25,1494.75,1494.00,1494.25,853,184,1037.00
12/06/2007,11:24,1494.25,1494.50,1494.25,1494.25,71,142,213.00
12/06/2007,11:25,1494.25,1494.75,1494.00,1494.25,346,266,612.00
12/06/2007,11:26,1494.25,1494.25,1493.50,1493.50,232,1166,1398.00
12/06/2007,11:27,1493.50,1493.75,1493.25,1493.50,560,1570,2130.00
12/06/2007,11:28,1493.50,1493.75,1493.00,1493.50,869,813,1682.00
12/06/2007,11:29,1493.50,1493.75,1493.25,1493.75,406,455,861.00
12/06/2007,11:30,1493.50,1494.00,1493.50,1493.75,390,26,416.00
12/06/2007,11:31,1494.00,1494.75,1493.75,1493.75,920,905,1825.00
12/06/2007,11:32,1493.75,1494.25,1493.75,1494.00,293,247,540.00
12/06/2007,11:33,1494.00,1494.00,1493.75,1493.75,13,105,118.00
12/06/2007,11:34,1493.75,1494.25,1493.50,1493.75,197,408,605.00
12/06/2007,11:35,1493.75,1494.50,1493.75,1494.50,581,27,608.00
12/06/2007,11:36,1494.50,1494.75,1494.25,1494.75,611,155,766.00
12/06/2007,11:37,1494.75,1495.50,1494.50,1495.50,2627,1301,3928.00
12/06/2007,11:38,1495.25,1495.50,1494.25,1495.00,536,1642,2178.00
12/06/2007,11:39,1494.75,1495.00,1494.50,1494.75,114,665,779.00
12/06/2007,11:40,1495.00,1495.00,1494.75,1495.00,41,390,431.00
12/06/2007,11:41,1495.00,1495.00,1494.75,1494.75,34,549,583.00
12/06/2007,11:42,1494.75,1495.00,1494.25,1494.50,891,853,1744.00
12/06/2007,11:43,1494.25,1494.75,1494.25,1494.75,442,177,619.00
12/06/2007,11:44,1495.00,1495.25,1494.25,1494.50,676,566,1242.00
12/06/2007,11:45,1494.50,1495.25,1494.50,1494.75,656,365,1021.00
12/06/2007,11:46,1495.00,1495.50,1494.75,1495.00,1025,340,1365.00
12/06/2007,11:47,1495.00,1495.75,1495.00,1495.75,1176,227,1403.00
12/06/2007,11:48,1495.50,1495.75,1495.00,1495.50,760,919,1679.00
12/06/2007,11:49,1495.25,1495.50,1495.00,1495.25,108,189,297.00
12/06/2007,11:50,1495.25,1496.00,1495.25,1495.25,1498,1153,2651.00
12/06/2007,11:51,1495.50,1495.50,1494.25,1494.75,2410,3363,5773.00
12/06/2007,11:52,1494.50,1495.25,1494.50,1494.50,1215,906,2121.00
12/06/2007,11:53,1494.75,1495.25,1494.50,1495.00,475,285,760.00
12/06/2007,11:54,1494.75,1495.00,1494.50,1494.50,227,373,600.00
12/06/2007,11:55,1494.75,1495.00,1494.75,1495.00,742,137,879.00
12/06/2007,11:56,1495.00,1495.25,1495.00,1495.00,259,89,348.00
12/06/2007,11:57,1495.25,1495.25,1495.00,1495.25,312,6,318.00
12/06/2007,11:58,1495.50,1495.50,1495.00,1495.00,268,477,745.00
12/06/2007,11:59,1495.00,1495.50,1494.75,1495.25,1085,368,1453.00
12/06/2007,12:00,1495.25,1496.75,1495.00,1496.50,5775,2493,8268.00
12/06/2007,12:01,1496.50,1497.00,1496.25,1496.50,2485,2258,4743.00
12/06/2007,12:02,1496.50,1497.25,1496.50,1496.75,4963,1891,6854.00
12/06/2007,12:03,1496.75,1497.50,1496.75,1497.00,3107,2154,5261.00
12/06/2007,12:04,1497.00,1497.75,1496.75,1497.50,3158,1210,4368.00
12/06/2007,12:05,1497.50,1497.50,1497.00,1497.25,1968,1366,3334.00
12/06/2007,12:06,1497.25,1497.25,1497.00,1497.00,101,705,806.00
12/06/2007,12:07,1497.00,1497.25,1496.75,1497.00,712,1003,1715.00
12/06/2007,12:08,1496.75,1497.25,1496.50,1496.50,515,901,1416.00
12/06/2007,12:09,1496.50,1496.75,1496.00,1496.00,515,2838,3353.00
12/06/2007,12:10,1496.25,1496.50,1495.75,1496.25,1390,1116,2506.00
12/06/2007,12:11,1496.00,1496.50,1495.50,1495.75,391,1974,2365.00
12/06/2007,12:12,1495.75,1496.25,1495.50,1495.75,994,1860,2854.00
12/06/2007,12:13,1495.75,1496.25,1495.75,1496.00,679,775,1454.00
12/06/2007,12:14,1496.00,1496.25,1495.75,1495.75,282,440,722.00
12/06/2007,12:15,1496.00,1496.25,1495.75,1496.00,221,222,443.00
12/06/2007,12:16,1495.75,1496.00,1495.25,1495.50,755,2067,2822.00
12/06/2007,12:17,1495.25,1495.50,1495.00,1495.25,1060,881,1941.00
12/06/2007,12:18,1495.25,1495.50,1494.50,1494.50,508,2144,2652.00
12/06/2007,12:19,1494.75,1495.25,1494.25,1494.50,1393,2059,3452.00
12/06/2007,12:20,1494.50,1495.00,1494.50,1494.50,598,1646,2244.00
12/06/2007,12:21,1494.50,1495.00,1494.50,1494.50,430,1118,1548.00
12/06/2007,12:22,1494.25,1495.75,1494.25,1494.75,1951,1765,3716.00
12/06/2007,12:23,1494.75,1495.25,1494.50,1495.00,611,272,883.00
12/06/2007,12:24,1495.00,1495.50,1494.50,1494.75,343,763,1106.00
12/06/2007,12:25,1494.50,1495.00,1494.50,1495.00,204,71,275.00
12/06/2007,12:26,1494.75,1495.00,1494.50,1494.50,80,657,737.00
12/06/2007,12:27,1494.50,1495.25,1494.50,1494.75,625,644,1269.00
12/06/2007,12:28,1494.75,1495.25,1494.50,1495.00,705,296,1001.00
12/06/2007,12:29,1495.00,1495.25,1494.75,1495.25,340,29,369.00
12/06/2007,12:30,1495.00,1495.25,1494.25,1494.75,447,839,1286.00
12/06/2007,12:31,1495.00,1495.00,1494.25,1494.50,585,845,1430.00
12/06/2007,12:32,1494.50,1494.50,1493.25,1493.50,911,3194,4105.00
12/06/2007,12:33,1493.50,1493.75,1493.00,1493.50,1495,3345,4840.00
12/06/2007,12:34,1493.50,1494.00,1493.00,1493.75,1661,737,2398.00
12/06/2007,12:35,1493.75,1494.00,1493.50,1493.75,251,328,579.00
12/06/2007,12:36,1493.75,1494.00,1493.25,1493.25,604,1702,2306.00
12/06/2007,12:37,1493.25,1494.00,1493.25,1494.00,750,287,1037.00
12/06/2007,12:38,1494.00,1495.00,1493.75,1495.00,2172,452,2624.00
12/06/2007,12:39,1495.00,1495.00,1494.00,1494.50,810,1215,2025.00
12/06/2007,12:40,1494.75,1494.75,1494.25,1494.50,248,222,470.00
12/06/2007,12:41,1494.50,1494.75,1494.25,1494.75,374,80,454.00
12/06/2007,12:42,1494.50,1495.00,1494.50,1495.00,697,107,804.00
12/06/2007,12:43,1495.00,1495.50,1494.75,1495.50,1094,37,1131.00
12/06/2007,12:44,1495.25,1496.25,1495.25,1495.50,3556,1289,4845.00
12/06/2007,12:45,1495.75,1496.00,1495.50,1496.00,1134,573,1707.00
12/06/2007,12:46,1495.75,1496.00,1495.00,1495.25,951,901,1852.00
12/06/2007,12:47,1495.25,1495.25,1493.50,1494.00,405,3510,3915.00
12/06/2007,12:48,1493.75,1494.00,1493.50,1494.00,1288,964,2252.00
12/06/2007,12:49,1494.00,1494.75,1493.75,1494.50,1594,346,1940.00
12/06/2007,12:50,1494.50,1495.00,1494.25,1494.75,644,360,1004.00
12/06/2007,12:51,1494.75,1495.00,1494.25,1494.25,418,803,1221.00
12/06/2007,12:52,1494.25,1494.50,1494.00,1494.25,204,676,880.00
12/06/2007,12:53,1494.25,1494.50,1494.00,1494.00,68,195,263.00
12/06/2007,12:54,1494.00,1494.75,1493.75,1494.75,1023,784,1807.00
12/06/2007,12:55,1494.50,1494.50,1494.25,1494.25,16,106,122.00
12/06/2007,12:56,1494.50,1494.50,1493.25,1493.25,1245,1891,3136.00
12/06/2007,12:57,1493.25,1493.25,1492.50,1492.75,2031,3974,6005.00
12/06/2007,12:58,1492.75,1493.25,1492.50,1492.75,1547,1009,2556.00
12/06/2007,12:59,1493.00,1493.25,1492.75,1493.25,288,494,782.00
12/06/2007,13:00,1493.00,1493.50,1493.00,1493.25,395,329,724.00
12/06/2007,13:01,1493.50,1494.00,1493.00,1493.00,1196,1762,2958.00
12/06/2007,13:02,1493.00,1493.75,1492.75,1493.00,711,683,1394.00
12/06/2007,13:03,1493.25,1493.50,1493.00,1493.50,672,118,790.00
12/06/2007,13:04,1493.50,1493.50,1493.00,1493.25,357,487,844.00
12/06/2007,13:05,1493.25,1493.50,1492.75,1493.00,486,721,1207.00
12/06/2007,13:06,1493.00,1493.75,1492.75,1493.75,1512,783,2295.00
12/06/2007,13:07,1493.50,1494.25,1493.50,1493.75,1646,1300,2946.00
12/06/2007,13:08,1493.75,1494.75,1493.25,1494.75,2502,1594,4096.00
12/06/2007,13:09,1494.75,1495.50,1494.50,1495.25,3125,972,4097.00
12/06/2007,13:10,1495.25,1496.25,1495.25,1495.75,2929,1800,4729.00
12/06/2007,13:11,1495.75,1496.25,1495.50,1496.00,1090,720,1810.00
12/06/2007,13:12,1496.00,1496.50,1495.75,1496.50,1060,540,1600.00
12/06/2007,13:13,1496.25,1496.75,1495.75,1495.75,1322,1487,2809.00
12/06/2007,13:14,1495.75,1496.50,1495.75,1496.00,444,211,655.00
12/06/2007,13:15,1496.25,1496.25,1495.75,1496.00,448,297,745.00
12/06/2007,13:16,1496.00,1496.25,1495.50,1495.75,308,559,867.00
12/06/2007,13:17,1496.00,1496.75,1495.75,1496.50,765,378,1143.00
12/06/2007,13:18,1496.50,1497.00,1496.25,1496.75,1470,712,2182.00
12/06/2007,13:19,1496.75,1496.75,1496.25,1496.50,282,603,885.00
12/06/2007,13:20,1496.50,1497.75,1496.25,1497.50,3424,932,4356.00
12/06/2007,13:21,1497.50,1498.50,1497.50,1498.25,6056,1942,7998.00
12/06/2007,13:22,1498.00,1498.25,1497.75,1497.75,799,919,1718.00
12/06/2007,13:23,1497.75,1498.25,1497.25,1498.00,1381,1470,2851.00
12/06/2007,13:24,1498.00,1498.00,1497.75,1497.75,219,339,558.00
12/06/2007,13:25,1497.75,1497.75,1497.00,1497.50,742,1232,1974.00
12/06/2007,13:26,1497.50,1497.50,1496.75,1497.00,940,1451,2391.00
12/06/2007,13:27,1497.25,1497.75,1497.00,1497.50,440,489,929.00
12/06/2007,13:28,1497.50,1498.75,1497.25,1498.25,2741,1577,4318.00
12/06/2007,13:29,1498.00,1498.75,1498.00,1498.50,1156,759,1915.00
12/06/2007,13:30,1498.50,1499.00,1498.25,1498.75,2463,1636,4099.00
12/06/2007,13:31,1498.75,1499.50,1498.50,1499.25,5907,1734,7641.00
12/06/2007,13:32,1499.25,1499.75,1499.00,1499.50,2462,1371,3833.00
12/06/2007,13:33,1499.50,1500.00,1499.50,1499.50,2953,656,3609.00
12/06/2007,13:34,1499.75,1500.75,1499.25,1500.25,7085,1366,8451.00
12/06/2007,13:35,1500.25,1501.00,1500.25,1500.75,7482,2361,9843.00
12/06/2007,13:36,1500.75,1500.75,1500.00,1500.25,541,2540,3081.00
12/06/2007,13:37,1500.25,1500.50,1499.50,1499.75,1821,3474,5295.00
12/06/2007,13:38,1499.75,1500.75,1499.75,1500.50,2187,1524,3711.00
12/06/2007,13:39,1500.50,1501.75,1500.00,1501.50,6349,2098,8447.00
12/06/2007,13:40,1501.50,1502.50,1501.25,1501.50,7507,6913,14420.00
12/06/2007,13:41,1501.50,1502.75,1501.50,1502.50,6576,2296,8872.00
12/06/2007,13:42,1502.75,1503.25,1502.25,1502.50,5070,2625,7695.00
12/06/2007,13:43,1502.75,1502.75,1502.00,1502.25,2087,1205,3292.00
12/06/2007,13:44,1502.50,1503.25,1502.25,1502.50,3542,1364,4906.00
12/06/2007,13:45,1502.75,1504.00,1502.75,1503.75,7576,3065,10641.00
12/06/2007,13:46,1504.00,1504.25,1503.25,1503.25,2561,3580,6141.00
12/06/2007,13:47,1503.50,1503.50,1502.75,1503.50,1888,3113,5001.00
12/06/2007,13:48,1503.50,1503.75,1502.75,1503.25,3319,3254,6573.00
12/06/2007,13:49,1503.25,1503.50,1502.50,1503.25,2400,1376,3776.00
12/06/2007,13:50,1503.25,1503.50,1502.75,1503.00,392,1510,1902.00
12/06/2007,13:51,1503.00,1503.25,1502.75,1502.75,177,1441,1618.00
12/06/2007,13:52,1502.75,1503.75,1502.75,1503.75,2488,1047,3535.00
12/06/2007,13:53,1503.75,1503.75,1503.00,1503.75,1256,971,2227.00
12/06/2007,13:54,1503.50,1504.00,1503.00,1503.50,2545,3008,5553.00
12/06/2007,13:55,1503.25,1503.50,1502.75,1502.75,1462,1673,3135.00
12/06/2007,13:56,1502.75,1503.00,1502.50,1502.75,1191,1224,2415.00
12/06/2007,13:57,1503.00,1503.25,1502.75,1503.00,983,795,1778.00
12/06/2007,13:58,1503.00,1503.25,1502.50,1502.50,441,1261,1702.00
12/06/2007,13:59,1502.75,1502.75,1502.25,1502.50,2463,2852,5315.00
12/06/2007,14:00,1502.50,1503.00,1502.50,1502.50,1158,403,1561.00
12/06/2007,14:01,1502.75,1504.00,1502.50,1503.75,4134,1326,5460.00
12/06/2007,14:02,1503.75,1504.00,1503.50,1503.75,1634,783,2417.00
12/06/2007,14:03,1504.00,1504.75,1503.50,1504.75,7709,2800,10509.00
12/06/2007,14:04,1504.75,1506.00,1504.25,1505.75,10948,3989,14937.00
12/06/2007,14:05,1505.75,1506.00,1505.25,1505.75,2484,3056,5540.00
12/06/2007,14:06,1505.75,1506.50,1505.50,1506.00,4823,3552,8375.00
12/06/2007,14:07,1506.00,1507.00,1506.00,1506.25,5176,3049,8225.00
12/06/2007,14:08,1506.50,1507.00,1505.25,1505.25,3572,6044,9616.00
12/06/2007,14:09,1505.50,1506.25,1505.00,1505.50,2908,4144,7052.00
12/06/2007,14:10,1505.25,1505.50,1504.75,1505.00,2014,3122,5136.00
12/06/2007,14:11,1505.25,1505.50,1504.75,1505.25,1101,1159,2260.00
12/06/2007,14:12,1505.25,1505.25,1504.75,1505.00,531,1748,2279.00
12/06/2007,14:13,1505.00,1505.00,1504.00,1504.50,1258,3541,4799.00
12/06/2007,14:14,1504.50,1504.75,1504.25,1504.50,1076,1161,2237.00
12/06/2007,14:15,1504.25,1504.50,1503.50,1504.00,1757,3687,5444.00
12/06/2007,14:16,1504.00,1505.25,1503.75,1505.00,4255,3043,7298.00
12/06/2007,14:17,1505.25,1505.75,1504.75,1505.00,2630,2193,4823.00
12/06/2007,14:18,1505.25,1505.25,1504.25,1504.25,439,2158,2597.00
12/06/2007,14:19,1504.25,1505.00,1504.00,1505.00,1179,497,1676.00
12/06/2007,14:20,1505.00,1505.00,1504.00,1504.25,623,1522,2145.00
12/06/2007,14:21,1504.50,1505.25,1504.25,1505.25,1999,857,2856.00
12/06/2007,14:22,1505.00,1506.00,1505.00,1505.50,1861,1597,3458.00
12/06/2007,14:23,1505.50,1506.00,1504.75,1505.25,1757,953,2710.00
12/06/2007,14:24,1505.50,1506.00,1504.50,1505.50,1685,1030,2715.00
12/06/2007,14:25,1505.50,1505.75,1504.75,1505.25,1506,1321,2827.00
12/06/2007,14:26,1505.25,1505.75,1504.75,1505.25,1019,951,1970.00
12/06/2007,14:27,1505.25,1506.50,1505.00,1506.25,3893,1241,5134.00
12/06/2007,14:28,1506.00,1506.50,1505.50,1505.50,1190,1965,3155.00
12/06/2007,14:29,1505.50,1506.25,1505.50,1506.00,1060,675,1735.00
12/06/2007,14:30,1506.25,1507.00,1506.00,1506.50,2839,995,3834.00
12/06/2007,14:31,1506.75,1506.75,1506.00,1506.25,2028,2892,4920.00
12/06/2007,14:32,1506.25,1506.50,1505.00,1505.00,1608,5342,6950.00
12/06/2007,14:33,1505.25,1505.50,1504.25,1505.00,2346,3245,5591.00
12/06/2007,14:34,1505.25,1505.50,1504.50,1505.25,1758,2014,3772.00
12/06/2007,14:35,1505.00,1505.50,1504.75,1505.25,1230,583,1813.00
12/06/2007,14:36,1505.25,1506.00,1505.25,1505.75,1823,612,2435.00
12/06/2007,14:37,1505.50,1508.25,1505.25,1508.00,9527,3731,13258.00
12/06/2007,14:38,1508.00,1508.50,1507.75,1508.00,4615,5712,10327.00
12/06/2007,14:39,1508.25,1508.25,1507.50,1507.50,1983,2706,4689.00
12/06/2007,14:40,1507.50,1508.50,1507.50,1508.00,2796,587,3383.00
12/06/2007,14:41,1508.00,1509.50,1508.00,1508.25,9212,4935,14147.00
12/06/2007,14:42,1508.50,1508.50,1507.25,1507.25,2016,3914,5930.00
12/06/2007,14:43,1507.25,1507.50,1506.75,1507.00,620,4580,5200.00
12/06/2007,14:44,1507.00,1507.50,1506.75,1507.25,2035,1524,3559.00
12/06/2007,14:45,1507.25,1507.75,1506.75,1507.00,1653,2505,4158.00
12/06/2007,14:46,1507.00,1507.75,1506.75,1507.00,2226,2144,4370.00
12/06/2007,14:47,1507.00,1507.75,1507.00,1507.00,2232,1089,3321.00
12/06/2007,14:48,1507.25,1508.50,1507.00,1508.50,2998,1276,4274.00
12/06/2007,14:49,1508.25,1508.75,1508.00,1508.25,1807,2002,3809.00
12/06/2007,14:50,1508.25,1508.75,1508.00,1508.75,2352,1766,4118.00
12/06/2007,14:51,1508.75,1509.25,1508.25,1509.25,6361,2755,9116.00
12/06/2007,14:52,1509.25,1510.75,1509.00,1510.50,14264,5773,20037.00
12/06/2007,14:53,1510.75,1510.75,1510.00,1510.00,4921,5976,10897.00
12/06/2007,14:54,1510.25,1510.25,1509.50,1509.75,3978,2013,5991.00
12/06/2007,14:55,1510.00,1510.00,1509.25,1509.75,2635,3207,5842.00
12/06/2007,14:56,1509.50,1510.25,1509.25,1510.25,5308,2054,7362.00
12/06/2007,14:57,1510.25,1510.25,1509.75,1510.00,1258,3797,5055.00
12/06/2007,14:58,1510.00,1510.25,1509.00,1509.00,3367,5756,9123.00
12/06/2007,14:59,1509.25,1509.25,1508.75,1509.00,3427,4940,8367.00
12/06/2007,15:00,1509.00,1510.00,1508.75,1509.50,12699,10240,22939.00
12/06/2007,15:01,1509.50,1509.75,1508.75,1508.75,7128,13865,20993.00
12/06/2007,15:02,1508.75,1509.25,1508.50,1508.50,3652,5147,8799.00
12/06/2007,15:03,1508.50,1508.75,1507.50,1508.25,4010,5217,9227.00
12/06/2007,15:04,1508.00,1508.75,1507.75,1508.25,2597,2777,5374.00
12/06/2007,15:05,1508.50,1508.50,1507.75,1508.00,1913,2405,4318.00
12/06/2007,15:06,1508.00,1508.25,1507.75,1508.00,1817,1497,3314.00
12/06/2007,15:07,1507.75,1508.00,1507.50,1507.75,756,2115,2871.00
12/06/2007,15:08,1507.50,1508.00,1507.50,1507.75,1434,1772,3206.00
12/06/2007,15:09,1507.50,1507.75,1507.50,1507.50,326,711,1037.00
12/06/2007,15:10,1507.50,1508.00,1507.50,1507.50,1876,2047,3923.00
12/06/2007,15:11,1507.50,1507.75,1507.25,1507.25,729,2184,2913.00
12/06/2007,15:12,1507.50,1507.50,1506.75,1507.25,1000,2873,3873.00
12/06/2007,15:13,1507.00,1507.50,1506.75,1507.00,1608,1657,3265.00
12/06/2007,15:14,1507.25,1507.25,1506.75,1507.25,1292,2596,3888.00
12/06/2007,15:15,1507.25,1508.00,1507.00,1508.00,5507,5891,11398.00
12/06/2007,15:16,1508.00,1508.00,1507.75,1507.75,15,100,115.00
12/06/2007,15:31,1507.50,1508.00,1507.50,1507.50,347,1052,1399.00
12/06/2007,15:32,1507.50,1507.50,1507.25,1507.50,46,536,582.00
12/06/2007,15:33,1507.25,1507.25,1507.00,1507.25,6,188,194.00
12/06/2007,15:34,1507.25,1507.75,1507.00,1507.00,503,344,847.00
12/06/2007,15:35,1507.00,1507.25,1507.00,1507.00,5,172,177.00
12/06/2007,15:36,1507.00,1507.00,1506.75,1506.75,0,385,385.00
12/06/2007,15:37,1506.75,1506.75,1506.50,1506.75,27,215,242.00
12/06/2007,15:38,1506.75,1506.75,1506.75,1506.75,120,0,120.00
12/06/2007,15:39,1507.00,1507.00,1506.75,1506.75,3,55,58.00
12/06/2007,15:40,1506.75,1507.25,1506.75,1507.00,131,151,282.00
12/06/2007,15:41,1507.00,1507.25,1507.00,1507.00,215,120,335.00
12/06/2007,15:42,1507.00,1507.25,1507.00,1507.25,113,1,114.00
12/06/2007,15:43,1507.25,1507.50,1507.25,1507.50,4,3,7.00
12/06/2007,15:44,1507.25,1507.50,1507.25,1507.25,1,225,226.00
12/06/2007,15:45,1507.50,1507.50,1507.25,1507.25,1,6,7.00
12/06/2007,15:46,1507.50,1507.50,1507.25,1507.25,251,4,255.00
12/06/2007,15:47,1507.50,1507.75,1507.25,1507.50,157,16,173.00
12/06/2007,15:48,1507.25,1507.50,1507.25,1507.50,3,2,5.00
12/06/2007,15:49,1507.25,1507.50,1507.25,1507.25,8,8,16.00
12/06/2007,15:50,1507.50,1507.50,1507.25,1507.25,77,70,147.00
12/06/2007,15:51,1507.50,1507.50,1507.25,1507.25,2,26,28.00
12/06/2007,15:52,1507.25,1507.25,1507.25,1507.25,0,108,108.00
12/06/2007,15:53,1507.25,1507.25,1507.00,1507.00,24,3,27.00
12/06/2007,15:54,1507.00,1507.25,1507.00,1507.00,25,8,33.00
12/06/2007,15:55,1507.25,1507.25,1507.00,1507.25,28,66,94.00
12/06/2007,15:56,1507.25,1507.25,1506.75,1506.75,1,190,191.00
12/06/2007,15:57,1506.75,1507.00,1506.75,1507.00,4,57,61.00
12/06/2007,15:58,1507.00,1507.25,1507.00,1507.25,138,2,140.00
12/06/2007,15:59,1507.25,1507.25,1507.25,1507.25,126,0,126.00
12/06/2007,16:00,1507.25,1507.25,1507.00,1507.00,49,37,86.00
12/06/2007,17:01,1507.00,1507.00,1506.75,1507.00,122,3,125.00
12/06/2007,17:03,1507.00,1507.00,1507.00,1507.00,26,0,26.00
12/06/2007,17:04,1507.00,1507.25,1506.75,1507.25,52,31,83.00
12/06/2007,17:05,1507.00,1507.50,1507.00,1507.25,70,13,83.00
12/06/2007,17:06,1507.25,1507.25,1507.25,1507.25,0,12,12.00
12/06/2007,17:07,1507.00,1507.00,1507.00,1507.00,0,18,18.00
12/06/2007,17:08,1507.25,1507.25,1507.00,1507.00,1,25,26.00
12/06/2007,17:09,1507.00,1507.25,1507.00,1507.25,2,3,5.00
12/06/2007,17:11,1507.25,1507.25,1507.25,1507.25,5,0,5.00
12/06/2007,17:12,1507.25,1507.25,1507.25,1507.25,1,0,1.00
12/06/2007,17:13,1507.25,1507.25,1507.00,1507.00,1,5,6.00
12/06/2007,17:14,1507.25,1507.25,1507.25,1507.25,6,0,6.00
12/06/2007,17:15,1507.25,1507.50,1507.25,1507.25,50,2,52.00
12/06/2007,17:16,1507.50,1507.50,1507.25,1507.50,246,2,248.00
12/06/2007,17:17,1507.50,1507.50,1507.25,1507.50,17,5,22.00
12/06/2007,17:19,1507.50,1507.50,1507.25,1507.25,10,20,30.00
12/06/2007,17:20,1507.25,1507.25,1507.00,1507.00,0,3,3.00
12/06/2007,17:21,1507.25,1507.25,1507.00,1507.00,2,110,112.00
12/06/2007,17:22,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/06/2007,17:24,1507.25,1507.25,1507.25,1507.25,4,0,4.00
12/06/2007,17:25,1507.00,1507.00,1507.00,1507.00,0,4,4.00
12/06/2007,17:27,1507.25,1507.25,1507.00,1507.00,1,54,55.00
12/06/2007,17:28,1507.00,1507.00,1506.75,1506.75,5,101,106.00
12/06/2007,17:29,1506.75,1506.75,1506.75,1506.75,0,3,3.00
12/06/2007,17:30,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/06/2007,17:31,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/06/2007,17:32,1507.00,1507.00,1507.00,1507.00,6,0,6.00
12/06/2007,17:33,1507.00,1507.00,1507.00,1507.00,4,0,4.00
12/06/2007,17:34,1507.00,1507.00,1507.00,1507.00,44,0,44.00
12/06/2007,17:35,1507.25,1507.25,1507.00,1507.00,10,23,33.00
12/06/2007,17:36,1507.00,1507.00,1506.50,1506.50,0,237,237.00
12/06/2007,17:37,1506.50,1506.75,1506.50,1506.50,39,4,43.00
12/06/2007,17:38,1506.50,1506.75,1506.50,1506.50,2,14,16.00
12/06/2007,17:39,1506.75,1507.00,1506.75,1506.75,11,2,13.00
12/06/2007,17:40,1506.50,1507.00,1506.50,1506.75,6,5,11.00
12/06/2007,17:42,1506.75,1506.75,1506.75,1506.75,0,21,21.00
12/06/2007,17:43,1507.00,1507.00,1506.75,1506.75,13,1,14.00
12/06/2007,17:44,1507.00,1507.00,1507.00,1507.00,10,0,10.00
12/06/2007,17:45,1507.00,1507.00,1507.00,1507.00,66,0,66.00
12/06/2007,17:46,1507.00,1507.00,1507.00,1507.00,45,0,45.00
12/06/2007,17:47,1507.25,1507.25,1507.25,1507.25,12,0,12.00
12/06/2007,17:48,1507.00,1507.00,1507.00,1507.00,0,25,25.00
12/06/2007,17:49,1507.00,1507.25,1507.00,1507.25,2,30,32.00
12/06/2007,17:50,1507.00,1507.25,1507.00,1507.25,26,1,27.00
12/06/2007,17:51,1507.00,1507.00,1507.00,1507.00,0,104,104.00
12/06/2007,17:52,1507.00,1507.25,1506.75,1507.25,12,11,23.00
12/06/2007,17:53,1507.25,1507.25,1507.00,1507.00,2,48,50.00
12/06/2007,17:54,1507.00,1507.00,1506.75,1506.75,0,2,2.00
12/06/2007,17:55,1506.75,1506.75,1506.75,1506.75,0,2,2.00
12/06/2007,17:56,1506.75,1507.00,1506.75,1507.00,4,41,45.00
12/06/2007,17:58,1506.75,1507.00,1506.75,1506.75,2,25,27.00
12/06/2007,18:00,1506.75,1506.75,1506.75,1506.75,0,13,13.00
12/06/2007,18:01,1506.75,1506.75,1506.75,1506.75,0,3,3.00
12/06/2007,18:02,1506.75,1506.75,1506.75,1506.75,0,17,17.00
12/06/2007,18:03,1506.75,1506.75,1506.75,1506.75,0,2,2.00
12/06/2007,18:04,1506.75,1506.75,1506.50,1506.50,11,37,48.00
12/06/2007,18:05,1506.75,1506.75,1506.75,1506.75,6,0,6.00
12/06/2007,18:06,1506.75,1506.75,1506.50,1506.75,3,1,4.00
12/06/2007,18:07,1506.50,1506.75,1506.50,1506.75,11,160,171.00
12/06/2007,18:08,1506.75,1506.75,1506.75,1506.75,7,0,7.00
12/06/2007,18:09,1506.75,1506.75,1506.75,1506.75,15,0,15.00
12/06/2007,18:10,1506.75,1506.75,1506.75,1506.75,1,0,1.00
12/06/2007,18:11,1506.50,1506.75,1506.50,1506.75,8,14,22.00
12/06/2007,18:12,1506.75,1506.75,1506.75,1506.75,56,0,56.00
12/06/2007,18:13,1506.75,1506.75,1506.75,1506.75,5,0,5.00
12/06/2007,18:14,1506.75,1506.75,1506.75,1506.75,51,0,51.00
12/06/2007,18:15,1506.75,1506.75,1506.75,1506.75,8,0,8.00
12/06/2007,18:16,1507.00,1507.00,1507.00,1507.00,6,0,6.00
12/06/2007,18:17,1507.00,1507.00,1506.75,1507.00,8,120,128.00
12/06/2007,18:18,1506.75,1506.75,1506.50,1506.75,140,114,254.00
12/06/2007,18:19,1506.75,1506.75,1506.75,1506.75,79,0,79.00
12/06/2007,18:20,1506.50,1506.50,1506.50,1506.50,0,241,241.00
12/06/2007,18:21,1506.25,1506.75,1506.25,1506.75,57,32,89.00
12/06/2007,18:22,1506.50,1506.75,1506.50,1506.50,2,8,10.00
12/06/2007,18:23,1506.50,1506.75,1506.50,1506.50,1,3,4.00
12/06/2007,18:24,1506.50,1506.50,1506.25,1506.25,0,11,11.00
12/06/2007,18:25,1506.25,1506.25,1506.25,1506.25,0,76,76.00
12/06/2007,18:26,1506.25,1506.25,1506.25,1506.25,0,3,3.00
12/06/2007,18:27,1506.25,1506.50,1506.25,1506.50,127,101,228.00
12/06/2007,18:28,1506.50,1506.75,1506.50,1506.75,27,11,38.00
12/06/2007,18:29,1506.75,1506.75,1506.50,1506.75,41,4,45.00
12/06/2007,18:30,1506.75,1506.75,1506.50,1506.50,9,1,10.00
12/06/2007,18:34,1506.50,1506.75,1506.50,1506.75,27,1,28.00
12/06/2007,18:35,1506.75,1506.75,1506.75,1506.75,1,0,1.00
12/06/2007,18:36,1507.00,1507.00,1506.75,1506.75,8,10,18.00
12/06/2007,18:37,1506.75,1506.75,1506.50,1506.50,0,9,9.00
12/06/2007,18:38,1506.75,1506.75,1506.50,1506.75,17,1,18.00
12/06/2007,18:40,1506.50,1506.75,1506.50,1506.75,5,21,26.00
12/06/2007,18:42,1506.75,1506.75,1506.75,1506.75,10,0,10.00
12/06/2007,18:43,1506.50,1506.75,1506.50,1506.75,21,6,27.00
12/06/2007,18:44,1506.50,1506.50,1506.50,1506.50,0,40,40.00
12/06/2007,18:45,1506.50,1506.50,1506.50,1506.50,0,12,12.00
12/06/2007,18:46,1506.50,1506.50,1506.50,1506.50,0,42,42.00
12/06/2007,18:47,1506.50,1506.50,1506.50,1506.50,0,3,3.00
12/06/2007,18:48,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/06/2007,18:49,1506.50,1506.75,1506.50,1506.75,10,71,81.00
12/06/2007,18:50,1506.50,1506.75,1506.50,1506.75,21,3,24.00
12/06/2007,18:51,1506.75,1507.00,1506.75,1506.75,8,57,65.00
12/06/2007,18:52,1506.75,1506.75,1506.75,1506.75,0,6,6.00
12/06/2007,18:53,1506.50,1506.50,1506.50,1506.50,0,57,57.00
12/06/2007,18:54,1506.75,1506.75,1506.50,1506.50,1,1,2.00
12/06/2007,18:55,1506.75,1506.75,1506.75,1506.75,109,0,109.00
12/06/2007,18:56,1506.75,1506.75,1506.75,1506.75,3,0,3.00
12/06/2007,18:57,1507.00,1507.00,1507.00,1507.00,12,0,12.00
12/06/2007,18:58,1507.00,1507.25,1507.00,1507.25,75,0,75.00
12/06/2007,18:59,1507.25,1507.25,1507.00,1507.00,1,1,2.00
12/06/2007,19:00,1507.00,1507.00,1507.00,1507.00,0,7,7.00
12/06/2007,19:01,1507.00,1507.00,1507.00,1507.00,0,67,67.00
12/06/2007,19:02,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/06/2007,19:03,1507.00,1507.00,1507.00,1507.00,0,101,101.00
12/06/2007,19:04,1507.00,1507.00,1507.00,1507.00,0,5,5.00
12/06/2007,19:07,1506.75,1506.75,1506.75,1506.75,0,148,148.00
12/06/2007,19:09,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/06/2007,19:10,1506.75,1506.75,1506.50,1506.50,0,28,28.00
12/06/2007,19:16,1506.50,1506.50,1506.50,1506.50,0,161,161.00
12/06/2007,19:17,1506.50,1506.50,1506.50,1506.50,0,2,2.00
12/06/2007,19:18,1506.25,1506.25,1506.25,1506.25,0,2,2.00
12/06/2007,19:19,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/06/2007,19:20,1506.50,1506.50,1506.50,1506.50,15,0,15.00
12/06/2007,19:21,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/06/2007,19:22,1506.50,1506.50,1506.50,1506.50,10,0,10.00
12/06/2007,19:23,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/06/2007,19:24,1506.50,1506.50,1506.50,1506.50,3,0,3.00
12/06/2007,19:25,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/06/2007,19:26,1506.25,1506.50,1506.25,1506.50,1,21,22.00
12/06/2007,19:27,1506.25,1506.25,1506.25,1506.25,0,12,12.00
12/06/2007,19:28,1506.50,1506.50,1506.25,1506.25,10,50,60.00
12/06/2007,19:29,1506.25,1506.25,1506.25,1506.25,0,4,4.00
12/06/2007,19:30,1506.25,1506.25,1506.25,1506.25,0,2,2.00
12/06/2007,19:31,1506.25,1506.25,1506.25,1506.25,0,79,79.00
12/06/2007,19:34,1506.25,1506.50,1506.25,1506.50,2,28,30.00
12/06/2007,19:35,1506.25,1506.25,1506.00,1506.00,0,63,63.00
12/06/2007,19:36,1506.00,1506.00,1506.00,1506.00,0,2,2.00
12/06/2007,19:37,1506.00,1506.00,1506.00,1506.00,0,4,4.00
12/06/2007,19:38,1506.25,1506.25,1506.00,1506.00,13,1,14.00
12/06/2007,19:39,1506.25,1506.25,1506.25,1506.25,52,0,52.00
12/06/2007,19:40,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/06/2007,19:41,1506.25,1506.25,1506.25,1506.25,92,0,92.00
12/06/2007,19:42,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/06/2007,19:43,1506.25,1506.25,1506.25,1506.25,74,0,74.00
12/06/2007,19:44,1506.25,1506.25,1506.25,1506.25,7,0,7.00
12/06/2007,19:45,1506.25,1506.25,1506.00,1506.00,2,2,4.00
12/06/2007,19:46,1506.00,1506.00,1506.00,1506.00,0,230,230.00
12/06/2007,19:47,1506.00,1506.25,1506.00,1506.25,2,29,31.00
12/06/2007,19:48,1506.00,1506.25,1506.00,1506.25,1,1,2.00
12/06/2007,19:49,1506.25,1506.25,1506.00,1506.00,2,1,3.00
12/06/2007,19:50,1506.00,1506.00,1506.00,1506.00,0,2,2.00
12/06/2007,19:51,1506.00,1506.00,1506.00,1506.00,0,1,1.00
12/06/2007,19:52,1506.25,1506.25,1506.25,1506.25,2,0,2.00
12/06/2007,19:53,1506.00,1506.00,1506.00,1506.00,0,1,1.00
12/06/2007,19:54,1506.25,1506.25,1506.00,1506.25,53,11,64.00
12/06/2007,19:55,1506.25,1506.25,1506.00,1506.00,31,1,32.00
12/06/2007,19:56,1506.00,1506.25,1506.00,1506.00,2,6,8.00
12/06/2007,19:57,1506.00,1506.25,1506.00,1506.25,2,1,3.00
12/06/2007,19:58,1506.00,1506.25,1506.00,1506.25,12,102,114.00
12/06/2007,20:00,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/06/2007,20:01,1506.00,1506.25,1506.00,1506.25,1,1,2.00
12/06/2007,20:02,1506.00,1506.25,1506.00,1506.25,1,15,16.00
12/06/2007,20:03,1506.25,1506.25,1506.00,1506.00,6,12,18.00
12/06/2007,20:04,1506.00,1506.00,1506.00,1506.00,0,2,2.00
12/06/2007,20:05,1506.00,1506.00,1506.00,1506.00,0,5,5.00
12/06/2007,20:06,1505.75,1506.00,1505.75,1506.00,57,11,68.00
12/06/2007,20:07,1505.75,1506.00,1505.75,1506.00,2,50,52.00
12/06/2007,20:08,1505.75,1505.75,1505.50,1505.75,1,13,14.00
12/06/2007,20:09,1506.00,1506.00,1506.00,1506.00,50,0,50.00
12/06/2007,20:10,1505.75,1506.00,1505.75,1505.75,10,3,13.00
12/06/2007,20:11,1505.75,1506.00,1505.75,1505.75,1,2,3.00
12/06/2007,20:12,1506.00,1506.00,1505.75,1505.75,11,2,13.00
12/06/2007,20:13,1505.75,1506.00,1505.75,1505.75,2,2,4.00
12/06/2007,20:14,1506.00,1506.00,1506.00,1506.00,4,0,4.00
12/06/2007,20:17,1505.75,1505.75,1505.75,1505.75,0,18,18.00
12/06/2007,20:18,1506.00,1506.00,1505.50,1505.50,1,51,52.00
12/06/2007,20:19,1505.50,1505.75,1505.50,1505.75,1,4,5.00
12/06/2007,20:20,1505.75,1505.75,1505.50,1505.50,2,1,3.00
12/06/2007,20:21,1505.75,1505.75,1505.50,1505.50,1,1,2.00
12/06/2007,20:22,1505.50,1505.50,1505.50,1505.50,0,4,4.00
12/06/2007,20:23,1505.75,1505.75,1505.75,1505.75,8,0,8.00
12/06/2007,20:25,1505.50,1505.75,1505.50,1505.75,2,30,32.00
12/06/2007,20:26,1505.75,1505.75,1505.50,1505.50,7,12,19.00
12/06/2007,20:27,1505.50,1505.75,1505.25,1505.25,10,185,195.00
12/06/2007,20:28,1505.25,1505.25,1505.00,1505.25,4,12,16.00
12/06/2007,20:29,1505.25,1505.25,1505.25,1505.25,13,0,13.00
12/06/2007,20:30,1505.50,1505.50,1505.25,1505.25,4,6,10.00
12/06/2007,20:31,1505.25,1505.50,1505.00,1505.50,11,25,36.00
12/06/2007,20:32,1505.50,1505.50,1505.25,1505.25,5,1,6.00
12/06/2007,20:33,1505.25,1505.25,1505.25,1505.25,0,11,11.00
12/06/2007,20:35,1505.50,1505.75,1505.50,1505.75,49,0,49.00
12/06/2007,20:36,1505.75,1505.75,1505.50,1505.50,1,161,162.00
12/06/2007,20:37,1505.50,1505.50,1505.25,1505.50,3,56,59.00
12/06/2007,20:38,1505.50,1505.50,1505.25,1505.25,1,1,2.00
12/06/2007,20:39,1505.50,1505.50,1505.50,1505.50,9,0,9.00
12/06/2007,20:40,1505.50,1505.50,1505.50,1505.50,2,0,2.00
12/06/2007,20:41,1505.50,1505.50,1505.25,1505.25,7,1,8.00
12/06/2007,20:42,1505.25,1505.50,1505.25,1505.50,8,35,43.00
12/06/2007,20:43,1505.25,1505.25,1505.25,1505.25,0,1,1.00
12/06/2007,20:44,1505.00,1505.25,1505.00,1505.00,5,118,123.00
12/06/2007,20:45,1505.00,1505.25,1505.00,1505.25,1,65,66.00
12/06/2007,20:46,1505.25,1505.25,1505.25,1505.25,45,0,45.00
12/06/2007,20:47,1505.25,1505.25,1505.00,1505.00,1,2,3.00
12/06/2007,20:48,1505.25,1505.25,1505.25,1505.25,11,0,11.00
12/06/2007,20:49,1505.00,1505.00,1505.00,1505.00,0,1,1.00
12/06/2007,20:51,1505.25,1505.25,1505.25,1505.25,18,0,18.00
12/06/2007,20:52,1505.25,1505.25,1505.00,1505.00,22,1,23.00
12/06/2007,20:53,1505.00,1505.25,1505.00,1505.25,18,1,19.00
12/06/2007,20:54,1505.25,1505.25,1505.25,1505.25,2,0,2.00
12/06/2007,20:55,1505.00,1505.00,1505.00,1505.00,0,5,5.00
12/06/2007,20:57,1505.25,1505.25,1505.25,1505.25,4,0,4.00
12/06/2007,20:58,1505.00,1505.25,1505.00,1505.00,7,101,108.00
12/06/2007,20:59,1505.00,1505.00,1505.00,1505.00,0,9,9.00
12/06/2007,21:00,1505.25,1505.25,1505.00,1505.00,4,21,25.00
12/06/2007,21:01,1505.25,1505.25,1505.25,1505.25,16,0,16.00
12/06/2007,21:02,1505.00,1505.00,1505.00,1505.00,0,15,15.00
12/06/2007,21:03,1505.00,1505.25,1505.00,1505.00,1,265,266.00
12/06/2007,21:04,1505.00,1505.00,1505.00,1505.00,0,180,180.00
12/06/2007,21:05,1504.75,1505.00,1504.75,1505.00,47,12,59.00
12/06/2007,21:06,1505.00,1505.00,1504.75,1504.75,37,6,43.00
12/06/2007,21:07,1505.00,1505.25,1505.00,1505.00,51,10,61.00
12/06/2007,21:08,1505.00,1505.00,1505.00,1505.00,0,29,29.00
12/06/2007,21:09,1505.00,1505.00,1505.00,1505.00,0,10,10.00
12/06/2007,21:10,1505.00,1505.00,1504.75,1505.00,6,8,14.00
12/06/2007,21:11,1505.00,1505.00,1504.75,1504.75,1,2,3.00
12/06/2007,21:12,1505.00,1505.00,1505.00,1505.00,6,0,6.00
12/06/2007,21:13,1505.00,1505.00,1505.00,1505.00,13,0,13.00
12/06/2007,21:14,1505.00,1505.00,1504.50,1504.50,66,120,186.00
12/06/2007,21:15,1504.50,1504.50,1504.50,1504.50,0,1,1.00
12/06/2007,21:16,1504.75,1504.75,1504.75,1504.75,1,0,1.00
12/06/2007,21:17,1504.75,1504.75,1504.50,1504.75,19,6,25.00
12/06/2007,21:18,1504.50,1504.75,1504.50,1504.75,5,1,6.00
12/06/2007,21:19,1504.75,1504.75,1504.50,1504.75,4,12,16.00
12/06/2007,21:20,1504.75,1504.75,1504.75,1504.75,16,0,16.00
12/06/2007,21:21,1504.50,1504.75,1504.50,1504.50,3,13,16.00
12/06/2007,21:22,1504.50,1504.75,1504.50,1504.75,1,1,2.00
12/06/2007,21:23,1504.75,1504.75,1504.50,1504.50,56,30,86.00
12/06/2007,21:25,1504.50,1504.50,1504.25,1504.25,10,319,329.00
12/06/2007,21:26,1504.50,1504.75,1504.25,1504.75,4,1,5.00
12/06/2007,21:27,1504.50,1504.75,1504.50,1504.50,1,2,3.00
12/06/2007,21:28,1504.75,1504.75,1504.50,1504.50,1,40,41.00
12/06/2007,21:29,1504.50,1504.50,1504.50,1504.50,0,13,13.00
12/06/2007,21:30,1504.50,1504.50,1504.25,1504.50,12,21,33.00
12/06/2007,21:31,1504.50,1504.75,1504.50,1504.75,105,0,105.00
12/06/2007,21:32,1504.75,1504.75,1504.50,1504.50,8,153,161.00
12/06/2007,21:33,1504.75,1504.75,1504.50,1504.50,55,2,57.00
12/06/2007,21:34,1504.50,1504.50,1504.50,1504.50,0,2,2.00
12/06/2007,21:35,1504.50,1504.50,1504.50,1504.50,0,2,2.00
12/06/2007,21:36,1504.50,1504.50,1504.50,1504.50,0,18,18.00
12/06/2007,21:37,1504.50,1504.50,1504.25,1504.50,10,9,19.00
12/06/2007,21:38,1504.50,1504.50,1504.50,1504.50,8,0,8.00
12/06/2007,21:39,1504.50,1504.50,1504.50,1504.50,4,0,4.00
12/06/2007,21:41,1504.50,1504.50,1504.25,1504.25,7,1,8.00
12/06/2007,21:42,1504.25,1504.25,1504.25,1504.25,0,5,5.00
12/06/2007,21:43,1504.50,1504.50,1504.50,1504.50,3,0,3.00
12/06/2007,21:44,1504.25,1504.50,1504.25,1504.25,1,4,5.00
12/06/2007,21:45,1504.50,1504.50,1504.25,1504.25,3,113,116.00
12/06/2007,21:46,1504.50,1504.50,1504.25,1504.25,119,125,244.00
12/06/2007,21:47,1504.25,1504.50,1504.00,1504.25,62,70,132.00
12/06/2007,21:48,1504.25,1504.25,1504.25,1504.25,0,28,28.00
12/06/2007,21:49,1504.25,1504.50,1504.25,1504.50,71,5,76.00
12/06/2007,21:50,1504.75,1504.75,1504.50,1504.50,4,9,13.00
12/06/2007,21:51,1504.25,1504.25,1504.25,1504.25,0,12,12.00
12/06/2007,21:53,1504.50,1504.50,1504.50,1504.50,10,0,10.00
12/06/2007,21:54,1504.50,1504.75,1504.50,1504.50,62,1,63.00
12/06/2007,21:55,1504.75,1505.00,1504.75,1505.00,41,0,41.00
12/06/2007,21:56,1505.00,1505.00,1504.75,1504.75,121,2,123.00
12/06/2007,21:57,1505.00,1505.00,1504.75,1504.75,1,18,19.00
12/06/2007,21:58,1504.75,1504.75,1504.75,1504.75,0,6,6.00
12/06/2007,21:59,1504.75,1504.75,1504.50,1504.50,0,3,3.00
12/06/2007,22:00,1504.50,1504.50,1504.25,1504.25,0,24,24.00
12/06/2007,22:01,1504.25,1504.75,1504.25,1504.50,140,21,161.00
12/06/2007,22:02,1504.50,1504.50,1504.25,1504.50,3,18,21.00
12/06/2007,22:03,1504.50,1504.50,1504.25,1504.50,7,3,10.00
12/06/2007,22:04,1504.25,1504.50,1504.00,1504.50,59,135,194.00
12/06/2007,22:05,1504.50,1504.50,1504.50,1504.50,22,0,22.00
12/06/2007,22:06,1504.50,1504.50,1504.50,1504.50,2,0,2.00
12/06/2007,22:07,1504.25,1504.25,1504.25,1504.25,0,10,10.00
12/06/2007,22:09,1504.50,1504.50,1504.50,1504.50,10,0,10.00
12/06/2007,22:10,1504.25,1504.25,1504.00,1504.00,27,48,75.00
12/06/2007,22:11,1504.00,1504.50,1504.00,1504.25,32,29,61.00
12/06/2007,22:12,1504.25,1504.25,1504.00,1504.00,2,3,5.00
12/06/2007,22:13,1504.25,1504.25,1504.25,1504.25,1,0,1.00
12/06/2007,22:14,1504.25,1504.25,1504.00,1504.00,6,4,10.00
12/06/2007,22:15,1504.00,1504.00,1504.00,1504.00,0,220,220.00
12/06/2007,22:16,1504.25,1504.25,1504.00,1504.00,5,1,6.00
12/06/2007,22:17,1504.25,1504.25,1504.25,1504.25,8,0,8.00
12/06/2007,22:20,1504.25,1504.25,1504.25,1504.25,4,0,4.00
12/06/2007,22:21,1504.25,1504.25,1504.00,1504.00,3,104,107.00
12/06/2007,22:22,1504.25,1504.25,1504.00,1504.00,2,37,39.00
12/06/2007,22:23,1504.25,1504.25,1504.00,1504.25,8,9,17.00
12/06/2007,22:24,1504.00,1504.25,1504.00,1504.25,12,1,13.00
12/06/2007,22:25,1504.25,1504.25,1504.00,1504.25,4,107,111.00
12/06/2007,22:26,1504.25,1504.25,1504.00,1504.00,3,3,6.00
12/06/2007,22:27,1504.00,1504.25,1504.00,1504.25,2,37,39.00
12/06/2007,22:28,1504.00,1504.25,1504.00,1504.00,2,28,30.00
12/06/2007,22:31,1504.00,1504.00,1504.00,1504.00,0,1,1.00
12/06/2007,22:32,1504.25,1504.25,1504.00,1504.00,3,1,4.00
12/06/2007,22:33,1504.00,1504.25,1504.00,1504.25,3,63,66.00
12/06/2007,22:35,1504.25,1504.25,1504.25,1504.25,1,0,1.00
12/06/2007,22:36,1504.00,1504.25,1504.00,1504.25,3,20,23.00
12/06/2007,22:37,1504.25,1504.25,1504.00,1504.00,7,3,10.00
12/06/2007,22:38,1504.00,1504.25,1504.00,1504.25,2,2,4.00
12/06/2007,22:39,1504.25,1504.25,1504.25,1504.25,14,0,14.00
12/06/2007,22:40,1504.25,1504.25,1504.25,1504.25,1,0,1.00
12/06/2007,22:41,1504.25,1504.25,1504.00,1504.25,2,3,5.00
12/06/2007,22:42,1504.25,1504.25,1504.25,1504.25,2,0,2.00
12/06/2007,22:43,1504.25,1504.25,1504.25,1504.25,1,0,1.00
12/06/2007,22:44,1504.25,1504.25,1504.00,1504.25,23,1,24.00
12/06/2007,22:45,1504.00,1504.25,1504.00,1504.25,1,4,5.00
12/06/2007,22:46,1504.00,1504.00,1504.00,1504.00,0,1,1.00
12/06/2007,22:47,1504.00,1504.00,1504.00,1504.00,0,3,3.00
12/06/2007,22:48,1504.25,1504.25,1504.25,1504.25,3,0,3.00
12/06/2007,22:49,1504.25,1504.25,1504.00,1504.25,5,103,108.00
12/06/2007,22:50,1504.00,1504.00,1504.00,1504.00,0,5,5.00
12/06/2007,22:51,1504.00,1504.25,1504.00,1504.25,2,23,25.00
12/06/2007,22:52,1504.00,1504.25,1504.00,1504.00,1,3,4.00
12/06/2007,22:53,1504.25,1504.25,1504.00,1504.00,2,33,35.00
12/06/2007,22:54,1504.00,1504.25,1504.00,1504.25,10,1,11.00
12/06/2007,22:55,1504.00,1504.25,1504.00,1504.25,3,1,4.00
12/06/2007,22:56,1504.25,1504.25,1504.25,1504.25,2,0,2.00
12/06/2007,22:57,1504.25,1504.25,1504.25,1504.25,2,0,2.00
12/06/2007,22:58,1504.25,1504.25,1504.00,1504.00,5,11,16.00
12/06/2007,22:59,1504.00,1504.00,1504.00,1504.00,0,2,2.00
12/06/2007,23:00,1504.00,1504.25,1504.00,1504.25,39,1,40.00
12/06/2007,23:02,1504.25,1504.50,1504.25,1504.50,2,0,2.00
12/06/2007,23:04,1504.50,1504.50,1504.50,1504.50,10,0,10.00
12/06/2007,23:05,1504.50,1504.50,1504.50,1504.50,1,0,1.00
12/06/2007,23:06,1504.25,1504.50,1504.00,1504.50,83,24,107.00
12/06/2007,23:07,1504.75,1504.75,1504.75,1504.75,2,0,2.00
12/06/2007,23:08,1504.75,1504.75,1504.75,1504.75,7,0,7.00
12/06/2007,23:09,1504.75,1504.75,1504.50,1504.50,11,1,12.00
12/06/2007,23:10,1504.50,1504.50,1504.25,1504.50,2,75,77.00
12/06/2007,23:12,1504.50,1504.50,1504.50,1504.50,20,0,20.00
12/06/2007,23:13,1504.50,1504.50,1504.25,1504.25,30,11,41.00
12/06/2007,23:15,1504.50,1504.50,1504.50,1504.50,1,0,1.00
12/06/2007,23:16,1504.50,1504.50,1504.50,1504.50,1,0,1.00
12/06/2007,23:17,1504.50,1504.75,1504.50,1504.50,49,6,55.00
12/06/2007,23:18,1504.50,1505.50,1504.50,1505.25,132,17,149.00
12/06/2007,23:19,1505.25,1505.25,1505.25,1505.25,0,19,19.00
12/06/2007,23:21,1505.00,1505.25,1505.00,1505.25,5,4,9.00
12/06/2007,23:22,1505.25,1505.25,1505.25,1505.25,16,0,16.00
12/06/2007,23:23,1505.00,1505.00,1505.00,1505.00,0,15,15.00
12/06/2007,23:24,1505.00,1505.00,1504.75,1504.75,0,20,20.00
12/06/2007,23:25,1504.75,1504.75,1504.75,1504.75,0,12,12.00
12/06/2007,23:26,1504.50,1504.50,1504.50,1504.50,0,5,5.00
12/06/2007,23:27,1504.50,1504.50,1504.50,1504.50,0,1,1.00
12/06/2007,23:28,1504.50,1504.50,1504.50,1504.50,0,1,1.00
12/06/2007,23:29,1504.75,1504.75,1504.25,1504.25,1,74,75.00
12/06/2007,23:30,1504.50,1504.50,1504.50,1504.50,16,0,16.00
12/06/2007,23:31,1504.25,1504.25,1504.25,1504.25,0,25,25.00
12/06/2007,23:32,1504.25,1504.25,1504.00,1504.00,0,117,117.00
12/06/2007,23:33,1504.00,1504.00,1504.00,1504.00,0,5,5.00
12/06/2007,23:34,1504.00,1504.25,1504.00,1504.00,1,2,3.00
12/06/2007,23:35,1504.00,1504.00,1504.00,1504.00,0,15,15.00
12/06/2007,23:36,1504.00,1504.00,1503.75,1504.00,1,220,221.00
12/06/2007,23:37,1504.00,1504.00,1504.00,1504.00,13,0,13.00
12/06/2007,23:38,1503.75,1503.75,1503.75,1503.75,0,2,2.00
12/06/2007,23:39,1503.75,1503.75,1503.75,1503.75,0,25,25.00
12/06/2007,23:40,1503.75,1503.75,1503.75,1503.75,0,8,8.00
12/06/2007,23:41,1503.50,1503.75,1503.50,1503.75,15,23,38.00
12/06/2007,23:42,1504.00,1504.00,1503.75,1503.75,1,11,12.00
12/06/2007,23:44,1503.75,1503.75,1503.75,1503.75,0,21,21.00
12/06/2007,23:46,1503.75,1503.75,1503.75,1503.75,0,1,1.00
12/06/2007,23:47,1504.00,1504.00,1504.00,1504.00,41,0,41.00
12/06/2007,23:48,1504.00,1504.25,1503.75,1504.25,26,10,36.00
12/06/2007,23:49,1504.25,1504.25,1504.00,1504.00,2,24,26.00
12/06/2007,23:51,1504.00,1504.00,1504.00,1504.00,0,7,7.00
12/06/2007,23:52,1504.25,1504.25,1504.00,1504.00,3,44,47.00
12/06/2007,23:53,1504.00,1504.25,1504.00,1504.25,1,9,10.00
12/06/2007,23:54,1504.25,1504.25,1504.25,1504.25,3,0,3.00
12/06/2007,23:55,1504.00,1504.25,1504.00,1504.25,58,1,59.00
12/06/2007,23:56,1504.50,1504.50,1504.50,1504.50,8,0,8.00
12/06/2007,23:57,1504.50,1504.50,1504.50,1504.50,10,0,10.00
12/06/2007,23:58,1504.25,1504.50,1504.25,1504.25,1,7,8.00
12/06/2007,23:59,1504.25,1504.50,1504.25,1504.50,2,3,5.00
12/07/2007,00:00,1504.50,1504.50,1504.50,1504.50,2,0,2.00
12/07/2007,00:01,1504.50,1504.50,1504.25,1504.25,16,2,18.00
12/07/2007,00:02,1504.25,1504.50,1504.25,1504.25,1,45,46.00
12/07/2007,00:03,1504.00,1504.25,1504.00,1504.25,1,3,4.00
12/07/2007,00:05,1504.00,1504.00,1504.00,1504.00,0,1,1.00
12/07/2007,00:06,1504.00,1504.25,1504.00,1504.25,4,6,10.00
12/07/2007,00:07,1504.00,1504.00,1504.00,1504.00,0,1,1.00
12/07/2007,00:08,1504.00,1504.00,1504.00,1504.00,0,31,31.00
12/07/2007,00:09,1504.00,1504.25,1504.00,1504.25,5,66,71.00
12/07/2007,00:10,1504.00,1504.00,1504.00,1504.00,0,4,4.00
12/07/2007,00:11,1503.75,1504.00,1503.75,1503.75,7,43,50.00
12/07/2007,00:12,1504.00,1504.00,1503.75,1504.00,2,1,3.00
12/07/2007,00:13,1503.75,1503.75,1503.75,1503.75,0,4,4.00
12/07/2007,00:14,1503.75,1503.75,1503.50,1503.50,0,124,124.00
12/07/2007,00:15,1503.75,1503.75,1503.50,1503.50,19,154,173.00
12/07/2007,00:16,1503.75,1503.75,1503.50,1503.50,5,5,10.00
12/07/2007,00:17,1503.75,1503.75,1503.75,1503.75,20,0,20.00
12/07/2007,00:18,1503.75,1503.75,1503.50,1503.75,41,1,42.00
12/07/2007,00:19,1503.75,1504.00,1503.75,1503.75,2,1,3.00
12/07/2007,00:21,1504.00,1504.00,1504.00,1504.00,34,0,34.00
12/07/2007,00:22,1504.25,1504.25,1504.25,1504.25,1,0,1.00
12/07/2007,00:23,1504.00,1504.00,1504.00,1504.00,0,10,10.00
12/07/2007,00:24,1504.00,1504.00,1504.00,1504.00,0,12,12.00
12/07/2007,00:26,1504.00,1504.00,1504.00,1504.00,0,2,2.00
12/07/2007,00:27,1504.25,1504.25,1504.25,1504.25,4,0,4.00
12/07/2007,00:28,1504.25,1504.25,1504.00,1504.00,1,30,31.00
12/07/2007,00:29,1504.00,1504.25,1504.00,1504.25,2,9,11.00
12/07/2007,00:30,1504.00,1504.25,1504.00,1504.25,3,15,18.00
12/07/2007,00:31,1504.25,1504.25,1504.25,1504.25,4,0,4.00
12/07/2007,00:32,1504.00,1504.00,1504.00,1504.00,0,1,1.00
12/07/2007,00:34,1504.25,1504.25,1504.25,1504.25,51,0,51.00
12/07/2007,00:35,1504.25,1504.25,1504.25,1504.25,7,0,7.00
12/07/2007,00:36,1504.25,1504.25,1504.00,1504.00,4,136,140.00
12/07/2007,00:37,1504.00,1504.25,1503.75,1503.75,5,91,96.00
12/07/2007,00:38,1503.75,1504.00,1503.75,1504.00,95,34,129.00
12/07/2007,00:39,1503.75,1503.75,1503.75,1503.75,0,26,26.00
12/07/2007,00:40,1503.75,1503.75,1503.50,1503.50,0,3,3.00
12/07/2007,00:41,1503.50,1503.50,1503.50,1503.50,0,44,44.00
12/07/2007,00:42,1503.50,1503.50,1503.25,1503.25,0,55,55.00
12/07/2007,00:43,1503.50,1503.50,1503.50,1503.50,64,0,64.00
12/07/2007,00:44,1503.75,1504.00,1503.50,1503.50,30,111,141.00
12/07/2007,00:45,1503.25,1503.50,1503.25,1503.25,5,56,61.00
12/07/2007,00:46,1503.25,1503.25,1503.00,1503.00,0,298,298.00
12/07/2007,00:47,1503.00,1503.25,1503.00,1503.00,2,72,74.00
12/07/2007,00:48,1503.00,1503.25,1503.00,1503.25,4,853,857.00
12/07/2007,00:49,1503.00,1503.50,1503.00,1503.50,30,169,199.00
12/07/2007,00:50,1503.25,1503.50,1503.00,1503.25,8,16,24.00
12/07/2007,00:51,1503.25,1503.50,1503.00,1503.25,16,11,27.00
12/07/2007,00:52,1503.25,1503.25,1503.25,1503.25,6,0,6.00
12/07/2007,00:53,1503.25,1503.25,1503.00,1503.00,8,1,9.00
12/07/2007,00:54,1503.25,1503.50,1503.25,1503.50,13,0,13.00
12/07/2007,00:55,1503.50,1503.50,1503.25,1503.25,20,38,58.00
12/07/2007,00:56,1503.25,1503.25,1503.25,1503.25,0,48,48.00
12/07/2007,00:57,1503.25,1503.25,1503.00,1503.00,0,337,337.00
12/07/2007,00:58,1503.25,1503.25,1502.75,1503.00,103,104,207.00
12/07/2007,00:59,1503.00,1503.25,1503.00,1503.00,58,62,120.00
12/07/2007,01:00,1503.00,1503.25,1502.75,1503.25,43,52,95.00
12/07/2007,01:01,1503.25,1503.25,1502.75,1503.00,87,213,300.00
12/07/2007,01:02,1503.00,1503.00,1502.50,1502.50,27,133,160.00
12/07/2007,01:03,1503.00,1503.50,1502.50,1503.25,191,37,228.00
12/07/2007,01:04,1503.25,1503.25,1502.75,1503.00,23,50,73.00
12/07/2007,01:05,1503.00,1503.00,1502.75,1503.00,10,1,11.00
12/07/2007,01:06,1503.00,1503.00,1502.50,1502.50,9,109,118.00
12/07/2007,01:07,1502.75,1503.00,1502.50,1502.75,55,28,83.00
12/07/2007,01:08,1502.50,1502.75,1502.50,1502.75,14,77,91.00
12/07/2007,01:09,1502.50,1502.75,1502.50,1502.75,7,76,83.00
12/07/2007,01:10,1502.75,1503.25,1502.75,1503.00,356,13,369.00
12/07/2007,01:11,1503.00,1503.25,1503.00,1503.25,4,50,54.00
12/07/2007,01:12,1503.00,1503.25,1503.00,1503.25,8,1,9.00
12/07/2007,01:13,1503.25,1503.25,1503.00,1503.00,6,26,32.00
12/07/2007,01:14,1503.00,1503.25,1503.00,1503.25,8,4,12.00
12/07/2007,01:15,1503.25,1503.25,1503.00,1503.25,84,8,92.00
12/07/2007,01:16,1503.25,1503.25,1503.25,1503.25,7,0,7.00
12/07/2007,01:17,1503.00,1503.00,1503.00,1503.00,0,100,100.00
12/07/2007,01:18,1503.00,1503.25,1503.00,1503.25,67,100,167.00
12/07/2007,01:19,1503.25,1503.25,1503.25,1503.25,26,0,26.00
12/07/2007,01:20,1503.50,1503.50,1503.00,1503.50,212,48,260.00
12/07/2007,01:21,1503.50,1503.50,1503.50,1503.50,28,0,28.00
12/07/2007,01:22,1503.50,1503.50,1503.50,1503.50,21,0,21.00
12/07/2007,01:23,1503.50,1503.50,1503.25,1503.25,1,18,19.00
12/07/2007,01:24,1503.25,1503.25,1503.25,1503.25,0,12,12.00
12/07/2007,01:25,1503.25,1503.25,1503.25,1503.25,0,39,39.00
12/07/2007,01:26,1503.25,1503.25,1502.75,1503.00,47,235,282.00
12/07/2007,01:27,1503.00,1503.00,1502.75,1502.75,39,22,61.00
12/07/2007,01:28,1502.75,1502.75,1502.50,1502.75,3,134,137.00
12/07/2007,01:29,1502.75,1503.00,1502.50,1502.75,147,321,468.00
12/07/2007,01:30,1502.75,1502.75,1502.50,1502.50,0,2,2.00
12/07/2007,01:31,1502.50,1502.75,1502.50,1502.75,69,25,94.00
12/07/2007,01:32,1502.75,1502.75,1502.50,1502.75,23,7,30.00
12/07/2007,01:33,1502.50,1503.00,1502.50,1502.75,62,243,305.00
12/07/2007,01:34,1502.75,1502.75,1502.75,1502.75,0,84,84.00
12/07/2007,01:35,1502.75,1502.75,1502.50,1502.50,0,23,23.00
12/07/2007,01:36,1502.50,1502.50,1502.25,1502.50,9,134,143.00
12/07/2007,01:37,1502.25,1502.50,1502.25,1502.25,79,158,237.00
12/07/2007,01:38,1502.00,1502.25,1502.00,1502.25,20,28,48.00
12/07/2007,01:39,1502.25,1502.25,1502.00,1502.00,9,1,10.00
12/07/2007,01:40,1502.00,1502.25,1502.00,1502.00,13,404,417.00
12/07/2007,01:41,1502.00,1502.25,1502.00,1502.25,107,164,271.00
12/07/2007,01:42,1502.25,1502.25,1502.00,1502.00,3,1,4.00
12/07/2007,01:43,1502.25,1502.50,1502.00,1502.25,124,4,128.00
12/07/2007,01:44,1502.50,1502.50,1502.25,1502.25,2,60,62.00
12/07/2007,01:45,1502.25,1502.75,1502.25,1502.75,88,61,149.00
12/07/2007,01:46,1502.75,1503.00,1502.75,1502.75,74,59,133.00
12/07/2007,01:47,1502.75,1503.00,1502.75,1502.75,2,29,31.00
12/07/2007,01:48,1502.75,1502.75,1502.25,1502.25,30,75,105.00
12/07/2007,01:49,1502.25,1502.25,1502.25,1502.25,0,61,61.00
12/07/2007,01:50,1502.25,1502.25,1502.25,1502.25,0,22,22.00
12/07/2007,01:51,1502.00,1502.25,1502.00,1502.00,30,43,73.00
12/07/2007,01:52,1502.00,1502.25,1502.00,1502.25,15,3,18.00
12/07/2007,01:53,1502.00,1502.25,1502.00,1502.00,6,427,433.00
12/07/2007,01:54,1502.25,1502.25,1502.00,1502.00,2,210,212.00
12/07/2007,01:55,1502.00,1502.25,1501.75,1501.75,15,522,537.00
12/07/2007,01:56,1502.00,1502.00,1501.50,1501.50,182,473,655.00
12/07/2007,01:57,1501.75,1502.00,1501.50,1501.75,181,39,220.00
12/07/2007,01:58,1501.75,1501.75,1501.75,1501.75,0,64,64.00
12/07/2007,01:59,1501.75,1501.75,1501.50,1501.50,0,864,864.00
12/07/2007,02:00,1501.50,1501.50,1501.25,1501.25,0,440,440.00
12/07/2007,02:01,1501.25,1501.50,1501.00,1501.25,37,378,415.00
12/07/2007,02:02,1501.00,1501.50,1501.00,1501.50,334,128,462.00
12/07/2007,02:03,1501.25,1501.50,1501.00,1501.00,189,218,407.00
12/07/2007,02:04,1501.25,1501.50,1501.00,1501.25,401,132,533.00
12/07/2007,02:05,1501.00,1501.25,1500.75,1500.75,143,1180,1323.00
12/07/2007,02:06,1501.00,1501.25,1500.75,1501.25,578,11,589.00
12/07/2007,02:07,1501.50,1502.00,1501.50,1501.75,238,96,334.00
12/07/2007,02:08,1502.00,1502.00,1501.50,1502.00,127,21,148.00
12/07/2007,02:09,1502.00,1502.50,1502.00,1502.25,241,97,338.00
12/07/2007,02:10,1502.25,1502.75,1502.00,1502.25,218,360,578.00
12/07/2007,02:11,1502.25,1502.25,1501.75,1502.25,82,22,104.00
12/07/2007,02:12,1502.00,1502.25,1502.00,1502.25,36,273,309.00
12/07/2007,02:13,1502.25,1502.50,1502.00,1502.25,128,43,171.00
12/07/2007,02:14,1502.50,1503.25,1502.25,1502.75,537,294,831.00
12/07/2007,02:15,1502.75,1503.00,1502.50,1502.50,62,78,140.00
12/07/2007,02:16,1502.50,1502.50,1502.50,1502.50,0,7,7.00
12/07/2007,02:17,1502.50,1502.75,1502.25,1502.25,2,179,181.00
12/07/2007,02:18,1502.25,1502.75,1502.00,1502.75,272,84,356.00
12/07/2007,02:19,1502.75,1503.50,1502.75,1503.25,272,44,316.00
12/07/2007,02:20,1503.25,1503.50,1503.00,1503.25,9,71,80.00
12/07/2007,02:21,1503.50,1503.50,1503.25,1503.50,133,4,137.00
12/07/2007,02:22,1503.50,1503.50,1503.25,1503.25,82,15,97.00
12/07/2007,02:23,1503.50,1503.50,1503.25,1503.50,169,4,173.00
12/07/2007,02:24,1503.50,1503.75,1503.25,1503.50,236,4,240.00
12/07/2007,02:25,1503.50,1503.50,1503.25,1503.50,55,4,59.00
12/07/2007,02:26,1503.25,1503.25,1503.25,1503.25,0,27,27.00
12/07/2007,02:27,1503.50,1503.75,1503.25,1503.50,191,31,222.00
12/07/2007,02:28,1503.50,1504.00,1503.25,1504.00,428,84,512.00
12/07/2007,02:29,1504.00,1504.75,1503.75,1504.50,493,89,582.00
12/07/2007,02:30,1504.50,1504.50,1504.00,1504.50,85,89,174.00
12/07/2007,02:31,1504.50,1504.50,1504.00,1504.50,82,146,228.00
12/07/2007,02:32,1504.50,1504.75,1504.25,1504.25,143,97,240.00
12/07/2007,02:33,1504.50,1504.50,1504.25,1504.50,21,17,38.00
12/07/2007,02:34,1504.50,1504.50,1504.25,1504.50,112,39,151.00
12/07/2007,02:35,1504.25,1504.75,1504.25,1504.50,19,14,33.00
12/07/2007,02:36,1504.75,1505.25,1504.75,1504.75,145,77,222.00
12/07/2007,02:37,1504.75,1504.75,1504.50,1504.50,54,54,108.00
12/07/2007,02:38,1504.50,1504.75,1504.50,1504.75,8,26,34.00
12/07/2007,02:39,1504.50,1504.75,1504.50,1504.50,16,26,42.00
12/07/2007,02:40,1504.50,1505.00,1504.50,1504.75,94,22,116.00
12/07/2007,02:41,1505.00,1505.00,1504.75,1505.00,181,4,185.00
12/07/2007,02:42,1504.75,1505.00,1504.75,1505.00,52,8,60.00
12/07/2007,02:43,1505.00,1505.25,1504.75,1505.00,92,103,195.00
12/07/2007,02:44,1505.00,1505.00,1504.75,1505.00,137,19,156.00
12/07/2007,02:45,1504.75,1504.75,1504.50,1504.50,0,139,139.00
12/07/2007,02:46,1504.50,1504.75,1504.25,1504.25,2,303,305.00
12/07/2007,02:47,1504.50,1504.50,1504.25,1504.50,172,90,262.00
12/07/2007,02:48,1504.50,1504.50,1504.50,1504.50,14,0,14.00
12/07/2007,02:49,1504.75,1504.75,1504.50,1504.50,17,71,88.00
12/07/2007,02:50,1504.50,1504.50,1504.25,1504.25,138,82,220.00
12/07/2007,02:51,1504.25,1504.50,1504.00,1504.00,2,138,140.00
12/07/2007,02:52,1504.00,1504.00,1504.00,1504.00,0,259,259.00
12/07/2007,02:53,1504.00,1504.25,1503.75,1504.25,158,24,182.00
12/07/2007,02:54,1504.00,1504.25,1503.75,1504.25,128,169,297.00
12/07/2007,02:55,1504.25,1504.25,1503.75,1504.25,65,29,94.00
12/07/2007,02:56,1504.00,1504.25,1503.75,1503.75,158,128,286.00
12/07/2007,02:57,1503.75,1504.00,1503.00,1503.50,140,691,831.00
12/07/2007,02:58,1503.50,1503.50,1503.00,1503.25,121,48,169.00
12/07/2007,02:59,1503.25,1503.50,1503.00,1503.50,407,116,523.00
12/07/2007,03:00,1503.25,1503.75,1503.25,1503.75,65,22,87.00
12/07/2007,03:01,1503.75,1503.75,1503.25,1503.75,75,18,93.00
12/07/2007,03:02,1504.00,1504.00,1503.75,1503.75,30,128,158.00
12/07/2007,03:03,1503.75,1504.00,1503.50,1503.50,83,68,151.00
12/07/2007,03:04,1503.50,1503.50,1503.00,1503.25,2,130,132.00
12/07/2007,03:05,1503.25,1503.75,1503.25,1503.75,51,0,51.00
12/07/2007,03:06,1503.50,1503.75,1503.25,1503.50,112,186,298.00
12/07/2007,03:07,1503.75,1503.75,1503.25,1503.75,78,138,216.00
12/07/2007,03:08,1503.50,1504.00,1503.50,1504.00,28,1,29.00
12/07/2007,03:09,1504.00,1504.50,1504.00,1504.25,142,100,242.00
12/07/2007,03:10,1504.00,1504.00,1503.75,1503.75,0,61,61.00
12/07/2007,03:11,1504.00,1504.00,1503.75,1503.75,19,1,20.00
12/07/2007,03:12,1504.00,1504.00,1504.00,1504.00,2,0,2.00
12/07/2007,03:13,1503.75,1504.00,1503.50,1503.50,35,34,69.00
12/07/2007,03:14,1503.50,1504.00,1503.50,1503.75,58,25,83.00
12/07/2007,03:15,1503.75,1503.75,1503.50,1503.75,3,7,10.00
12/07/2007,03:16,1503.75,1503.75,1503.75,1503.75,9,0,9.00
12/07/2007,03:17,1503.75,1504.00,1503.75,1503.75,129,2,131.00
12/07/2007,03:18,1503.75,1503.75,1503.75,1503.75,0,12,12.00
12/07/2007,03:19,1504.00,1504.00,1503.75,1503.75,12,1,13.00
12/07/2007,03:20,1503.75,1504.00,1503.50,1504.00,36,8,44.00
12/07/2007,03:21,1503.75,1503.75,1503.50,1503.50,37,92,129.00
12/07/2007,03:22,1503.50,1503.50,1503.25,1503.50,5,40,45.00
12/07/2007,03:23,1503.25,1503.75,1503.25,1503.50,29,21,50.00
12/07/2007,03:24,1503.50,1503.75,1503.50,1503.75,56,0,56.00
12/07/2007,03:25,1503.50,1503.75,1503.50,1503.75,23,18,41.00
12/07/2007,03:26,1503.75,1503.75,1503.50,1503.75,72,19,91.00
12/07/2007,03:27,1503.50,1503.50,1503.50,1503.50,0,15,15.00
12/07/2007,03:28,1503.75,1504.00,1503.50,1503.75,17,4,21.00
12/07/2007,03:29,1504.00,1504.00,1503.75,1503.75,5,15,20.00
12/07/2007,03:30,1504.00,1504.00,1503.75,1504.00,18,332,350.00
12/07/2007,03:31,1504.00,1504.50,1504.00,1504.25,234,34,268.00
12/07/2007,03:32,1504.50,1505.00,1504.50,1504.75,218,34,252.00
12/07/2007,03:33,1504.75,1505.00,1504.75,1505.00,186,20,206.00
12/07/2007,03:34,1505.00,1505.25,1504.75,1505.25,161,1,162.00
12/07/2007,03:35,1505.00,1505.25,1504.50,1504.75,33,87,120.00
12/07/2007,03:36,1504.75,1505.00,1504.75,1505.00,64,3,67.00
12/07/2007,03:37,1505.00,1505.00,1504.50,1504.50,33,52,85.00
12/07/2007,03:38,1504.75,1504.75,1504.50,1504.75,57,2,59.00
12/07/2007,03:39,1504.75,1505.00,1504.75,1505.00,65,0,65.00
12/07/2007,03:40,1504.75,1504.75,1504.25,1504.50,85,203,288.00
12/07/2007,03:41,1504.50,1504.75,1504.25,1504.75,180,35,215.00
12/07/2007,03:42,1504.75,1505.25,1504.50,1505.00,128,78,206.00
12/07/2007,03:44,1505.00,1505.00,1505.00,1505.00,122,0,122.00
12/07/2007,03:45,1505.00,1505.25,1504.75,1505.25,220,1,221.00
12/07/2007,03:46,1505.00,1505.50,1505.00,1505.25,92,5,97.00
12/07/2007,03:47,1505.25,1505.50,1505.00,1505.25,163,93,256.00
12/07/2007,03:48,1505.25,1505.25,1505.25,1505.25,0,10,10.00
12/07/2007,03:49,1505.25,1505.25,1505.25,1505.25,0,37,37.00
12/07/2007,03:50,1505.25,1505.25,1505.25,1505.25,0,2,2.00
12/07/2007,03:51,1505.25,1505.25,1505.00,1505.25,18,79,97.00
12/07/2007,03:52,1505.50,1505.50,1505.50,1505.50,2,0,2.00
12/07/2007,03:53,1505.25,1505.25,1505.25,1505.25,0,279,279.00
12/07/2007,03:54,1505.25,1505.25,1505.25,1505.25,0,52,52.00
12/07/2007,03:55,1505.25,1505.50,1505.25,1505.50,1,115,116.00
12/07/2007,03:56,1505.50,1505.50,1505.50,1505.50,86,0,86.00
12/07/2007,03:57,1505.50,1505.75,1505.50,1505.75,24,2,26.00
12/07/2007,03:58,1505.75,1506.00,1505.50,1505.50,638,212,850.00
12/07/2007,03:59,1505.75,1505.75,1505.75,1505.75,327,0,327.00
12/07/2007,04:00,1505.50,1505.75,1505.50,1505.50,10,5,15.00
12/07/2007,04:01,1505.75,1505.75,1505.50,1505.75,79,10,89.00
12/07/2007,04:02,1505.75,1505.75,1505.50,1505.50,1,8,9.00
12/07/2007,04:03,1505.50,1505.75,1505.50,1505.75,10,304,314.00
12/07/2007,04:04,1505.50,1506.00,1505.50,1506.00,130,6,136.00
12/07/2007,04:05,1505.75,1506.00,1505.75,1506.00,25,19,44.00
12/07/2007,04:06,1505.75,1506.00,1505.75,1506.00,369,1,370.00
12/07/2007,04:07,1506.00,1506.25,1506.00,1506.00,62,70,132.00
12/07/2007,04:08,1506.00,1506.00,1506.00,1506.00,0,16,16.00
12/07/2007,04:09,1505.75,1506.00,1505.50,1505.50,20,85,105.00
12/07/2007,04:10,1505.50,1505.75,1505.50,1505.50,4,426,430.00
12/07/2007,04:11,1505.50,1505.50,1505.50,1505.50,0,43,43.00
12/07/2007,04:12,1505.50,1505.50,1505.50,1505.50,0,61,61.00
12/07/2007,04:13,1505.50,1505.75,1505.50,1505.50,3,113,116.00
12/07/2007,04:14,1505.50,1505.50,1505.25,1505.50,2,33,35.00
12/07/2007,04:15,1505.50,1505.75,1505.50,1505.75,111,270,381.00
12/07/2007,04:16,1505.75,1505.75,1505.75,1505.75,39,0,39.00
12/07/2007,04:17,1505.75,1505.75,1505.50,1505.50,102,2,104.00
12/07/2007,04:18,1505.75,1505.75,1505.75,1505.75,133,0,133.00
12/07/2007,04:19,1505.75,1506.00,1505.75,1506.00,117,0,117.00
12/07/2007,04:20,1505.75,1505.75,1505.75,1505.75,0,74,74.00
12/07/2007,04:21,1505.50,1506.00,1505.50,1505.75,38,2,40.00
12/07/2007,04:22,1505.75,1506.00,1505.50,1505.75,11,46,57.00
12/07/2007,04:23,1505.75,1506.00,1505.75,1506.00,115,0,115.00
12/07/2007,04:24,1506.00,1506.00,1505.75,1506.00,52,69,121.00
12/07/2007,04:25,1505.50,1505.50,1505.25,1505.50,60,55,115.00
12/07/2007,04:26,1505.25,1505.50,1505.25,1505.50,1,126,127.00
12/07/2007,04:27,1505.25,1505.50,1505.25,1505.50,15,66,81.00
12/07/2007,04:28,1505.50,1505.50,1505.50,1505.50,11,0,11.00
12/07/2007,04:29,1505.25,1505.50,1504.75,1505.00,101,189,290.00
12/07/2007,04:30,1505.00,1505.00,1504.75,1504.75,4,217,221.00
12/07/2007,04:31,1505.00,1505.00,1504.50,1504.50,2,185,187.00
12/07/2007,04:32,1504.75,1505.00,1504.75,1505.00,100,14,114.00
12/07/2007,04:33,1505.00,1505.25,1505.00,1505.25,34,0,34.00
12/07/2007,04:34,1505.00,1505.25,1505.00,1505.25,7,5,12.00
12/07/2007,04:35,1505.00,1505.00,1504.75,1504.75,0,195,195.00
12/07/2007,04:36,1504.75,1505.00,1504.75,1505.00,120,44,164.00
12/07/2007,04:37,1505.00,1505.75,1505.00,1505.00,126,129,255.00
12/07/2007,04:38,1504.75,1504.75,1504.50,1504.75,145,136,281.00
12/07/2007,04:39,1504.75,1505.00,1504.75,1505.00,11,0,11.00
12/07/2007,04:40,1505.00,1505.25,1504.75,1504.75,87,51,138.00
12/07/2007,04:41,1505.00,1505.00,1504.75,1505.00,165,51,216.00
12/07/2007,04:42,1505.00,1505.50,1505.00,1505.50,217,62,279.00
12/07/2007,04:43,1505.50,1505.75,1505.25,1505.50,44,182,226.00
12/07/2007,04:44,1505.50,1505.75,1505.25,1505.25,4,153,157.00
12/07/2007,04:46,1505.25,1505.25,1505.25,1505.25,0,92,92.00
12/07/2007,04:47,1505.00,1505.00,1504.75,1504.75,0,84,84.00
12/07/2007,04:48,1504.75,1504.75,1504.50,1504.50,0,126,126.00
12/07/2007,04:49,1504.75,1504.75,1504.75,1504.75,7,0,7.00
12/07/2007,04:50,1504.50,1504.50,1504.25,1504.50,41,153,194.00
12/07/2007,04:51,1504.75,1504.75,1504.25,1504.25,65,80,145.00
12/07/2007,04:52,1504.25,1504.50,1504.25,1504.25,65,20,85.00
12/07/2007,04:53,1504.25,1504.50,1504.25,1504.25,5,112,117.00
12/07/2007,04:54,1504.25,1504.25,1504.25,1504.25,0,62,62.00
12/07/2007,04:55,1504.25,1504.25,1504.00,1504.00,0,152,152.00
12/07/2007,04:56,1504.00,1504.00,1504.00,1504.00,0,14,14.00
12/07/2007,04:57,1504.25,1504.50,1504.25,1504.25,50,50,100.00
12/07/2007,04:58,1504.25,1504.50,1504.00,1504.50,55,22,77.00
12/07/2007,04:59,1504.50,1504.50,1504.50,1504.50,122,0,122.00
12/07/2007,05:00,1504.25,1504.50,1504.00,1504.50,57,339,396.00
12/07/2007,05:01,1504.50,1504.50,1504.50,1504.50,20,0,20.00
12/07/2007,05:02,1504.25,1505.00,1504.25,1504.75,149,32,181.00
12/07/2007,05:03,1504.75,1505.00,1504.50,1505.00,48,1,49.00
12/07/2007,05:04,1505.00,1505.00,1504.75,1504.75,1,3,4.00
12/07/2007,05:05,1505.00,1505.00,1504.75,1505.00,125,14,139.00
12/07/2007,05:06,1505.25,1505.25,1505.25,1505.25,251,0,251.00
12/07/2007,05:07,1505.25,1505.25,1505.25,1505.25,44,0,44.00
12/07/2007,05:08,1505.25,1505.25,1504.75,1504.75,6,75,81.00
12/07/2007,05:09,1504.75,1504.75,1504.75,1504.75,0,10,10.00
12/07/2007,05:12,1505.00,1505.25,1505.00,1505.25,186,0,186.00
12/07/2007,05:13,1505.50,1506.00,1505.50,1505.75,149,99,248.00
12/07/2007,05:14,1505.75,1506.00,1505.50,1506.00,136,18,154.00
12/07/2007,05:15,1506.00,1506.00,1505.75,1505.75,26,18,44.00
12/07/2007,05:16,1506.00,1506.50,1506.00,1506.25,574,37,611.00
12/07/2007,05:17,1506.50,1507.00,1506.25,1506.50,1367,73,1440.00
12/07/2007,05:18,1506.75,1506.75,1506.50,1506.50,3,178,181.00
12/07/2007,05:19,1506.50,1506.50,1506.50,1506.50,0,103,103.00
12/07/2007,05:20,1506.50,1506.75,1506.50,1506.50,98,72,170.00
12/07/2007,05:21,1506.50,1507.00,1506.50,1506.75,54,102,156.00
12/07/2007,05:22,1506.75,1507.00,1506.75,1506.75,1,91,92.00
12/07/2007,05:23,1506.75,1507.00,1506.75,1506.75,1,56,57.00
12/07/2007,05:24,1506.75,1507.00,1506.50,1506.50,2,124,126.00
12/07/2007,05:25,1506.50,1506.50,1506.25,1506.25,19,39,58.00
12/07/2007,05:26,1506.50,1506.50,1506.25,1506.50,118,21,139.00
12/07/2007,05:27,1506.75,1507.50,1506.75,1507.25,602,17,619.00
12/07/2007,05:28,1507.25,1507.50,1506.25,1506.25,118,369,487.00
12/07/2007,05:29,1506.25,1507.00,1506.25,1506.75,114,58,172.00
12/07/2007,05:30,1507.00,1507.50,1507.00,1507.25,448,22,470.00
12/07/2007,05:31,1507.25,1507.25,1507.00,1507.00,28,185,213.00
12/07/2007,05:32,1507.00,1507.25,1507.00,1507.25,63,14,77.00
12/07/2007,05:33,1507.25,1507.50,1507.25,1507.50,491,66,557.00
12/07/2007,05:34,1507.50,1507.50,1507.25,1507.50,93,1,94.00
12/07/2007,05:35,1507.75,1508.25,1507.50,1508.00,448,425,873.00
12/07/2007,05:36,1508.00,1508.00,1507.50,1507.75,29,114,143.00
12/07/2007,05:37,1507.75,1508.00,1507.75,1508.00,107,22,129.00
12/07/2007,05:38,1507.75,1507.75,1507.50,1507.75,35,51,86.00
12/07/2007,05:39,1507.75,1507.75,1507.25,1507.75,110,655,765.00
12/07/2007,05:40,1507.75,1507.75,1507.50,1507.50,76,28,104.00
12/07/2007,05:41,1507.50,1507.75,1507.50,1507.75,2,100,102.00
12/07/2007,05:42,1507.75,1507.75,1507.50,1507.50,21,134,155.00
12/07/2007,05:43,1507.50,1507.50,1507.25,1507.50,140,156,296.00
12/07/2007,05:44,1507.50,1507.50,1507.25,1507.25,16,149,165.00
12/07/2007,05:45,1507.25,1507.50,1507.00,1507.00,8,88,96.00
12/07/2007,05:46,1507.25,1507.50,1507.00,1507.50,98,214,312.00
12/07/2007,05:47,1507.50,1507.50,1507.00,1507.25,21,45,66.00
12/07/2007,05:48,1507.00,1507.50,1507.00,1507.50,95,64,159.00
12/07/2007,05:49,1507.50,1507.50,1507.50,1507.50,15,0,15.00
12/07/2007,05:50,1507.50,1507.50,1507.25,1507.50,22,1,23.00
12/07/2007,05:51,1507.75,1507.75,1507.25,1507.25,8,92,100.00
12/07/2007,05:52,1507.25,1507.50,1506.75,1506.75,46,511,557.00
12/07/2007,05:53,1506.50,1506.75,1506.50,1506.75,25,217,242.00
12/07/2007,05:54,1506.75,1507.00,1506.75,1507.00,58,38,96.00
12/07/2007,05:55,1507.00,1507.00,1507.00,1507.00,41,0,41.00
12/07/2007,05:56,1507.00,1507.50,1507.00,1507.50,27,0,27.00
12/07/2007,05:57,1507.50,1507.50,1507.25,1507.25,1,19,20.00
12/07/2007,05:58,1507.25,1507.50,1507.25,1507.25,208,59,267.00
12/07/2007,05:59,1507.00,1507.25,1507.00,1507.25,7,7,14.00
12/07/2007,06:00,1507.25,1507.25,1507.00,1507.25,13,41,54.00
12/07/2007,06:01,1507.00,1507.00,1507.00,1507.00,0,148,148.00
12/07/2007,06:02,1507.00,1507.25,1506.75,1507.00,45,181,226.00
12/07/2007,06:03,1507.00,1507.25,1507.00,1507.25,76,0,76.00
12/07/2007,06:04,1507.25,1507.50,1507.00,1507.25,53,68,121.00
12/07/2007,06:05,1507.50,1507.50,1507.25,1507.50,110,16,126.00
12/07/2007,06:06,1507.25,1507.50,1507.25,1507.25,4,46,50.00
12/07/2007,06:07,1507.25,1507.25,1507.00,1507.00,0,302,302.00
12/07/2007,06:08,1507.00,1507.25,1507.00,1507.00,25,33,58.00
12/07/2007,06:09,1507.00,1507.50,1507.00,1507.50,267,42,309.00
12/07/2007,06:10,1507.25,1507.25,1507.00,1507.25,117,84,201.00
12/07/2007,06:11,1507.50,1507.75,1507.50,1507.50,133,82,215.00
12/07/2007,06:12,1507.25,1507.75,1507.25,1507.50,17,81,98.00
12/07/2007,06:13,1507.25,1507.50,1507.25,1507.50,38,110,148.00
12/07/2007,06:14,1507.25,1507.75,1507.25,1507.75,306,28,334.00
12/07/2007,06:15,1507.75,1508.00,1507.50,1508.00,93,59,152.00
12/07/2007,06:16,1508.00,1508.00,1507.75,1508.00,154,263,417.00
12/07/2007,06:17,1508.00,1508.50,1508.00,1508.50,476,18,494.00
12/07/2007,06:18,1508.25,1508.50,1508.25,1508.25,40,63,103.00
12/07/2007,06:19,1508.25,1508.50,1507.75,1508.00,119,344,463.00
12/07/2007,06:20,1508.00,1508.25,1507.75,1508.25,186,36,222.00
12/07/2007,06:21,1508.25,1508.25,1507.75,1508.00,21,95,116.00
12/07/2007,06:22,1508.00,1508.00,1507.50,1507.75,32,198,230.00
12/07/2007,06:23,1507.75,1507.75,1507.50,1507.50,66,535,601.00
12/07/2007,06:24,1507.50,1507.50,1506.75,1507.00,154,449,603.00
12/07/2007,06:25,1507.00,1507.00,1506.50,1506.75,129,274,403.00
12/07/2007,06:26,1506.75,1507.00,1506.75,1506.75,50,100,150.00
12/07/2007,06:27,1506.75,1506.75,1506.25,1506.50,13,222,235.00
12/07/2007,06:28,1506.25,1506.50,1505.75,1506.00,25,473,498.00
12/07/2007,06:29,1506.00,1506.25,1505.75,1505.75,9,492,501.00
12/07/2007,06:30,1505.75,1505.75,1505.50,1505.50,97,273,370.00
12/07/2007,06:31,1505.50,1506.00,1505.50,1506.00,278,47,325.00
12/07/2007,06:32,1506.25,1506.50,1505.75,1506.00,58,292,350.00
12/07/2007,06:33,1505.75,1506.00,1505.75,1506.00,6,52,58.00
12/07/2007,06:34,1506.00,1506.25,1506.00,1506.25,213,3,216.00
12/07/2007,06:35,1506.25,1506.50,1506.25,1506.25,27,64,91.00
12/07/2007,06:36,1506.25,1506.25,1506.25,1506.25,0,66,66.00
12/07/2007,06:37,1506.25,1506.50,1506.25,1506.50,20,14,34.00
12/07/2007,06:38,1506.50,1506.75,1506.25,1506.50,297,113,410.00
12/07/2007,06:39,1506.50,1506.75,1506.25,1506.25,89,283,372.00
12/07/2007,06:40,1506.25,1507.00,1506.25,1506.75,80,56,136.00
12/07/2007,06:41,1506.75,1507.00,1506.00,1506.00,109,171,280.00
12/07/2007,06:42,1506.25,1506.25,1506.00,1506.25,15,9,24.00
12/07/2007,06:43,1506.00,1506.50,1506.00,1506.25,82,74,156.00
12/07/2007,06:44,1506.25,1506.25,1506.25,1506.25,19,0,19.00
12/07/2007,06:45,1506.50,1506.50,1506.25,1506.25,56,51,107.00
12/07/2007,06:46,1506.50,1506.50,1506.50,1506.50,113,0,113.00
12/07/2007,06:47,1506.50,1506.75,1506.25,1506.50,8,68,76.00
12/07/2007,06:48,1506.50,1506.50,1506.25,1506.25,0,66,66.00
12/07/2007,06:49,1506.25,1506.25,1506.00,1506.25,4,149,153.00
12/07/2007,06:50,1506.00,1506.00,1506.00,1506.00,0,2,2.00
12/07/2007,06:51,1506.25,1506.25,1506.00,1506.00,6,24,30.00
12/07/2007,06:52,1506.25,1506.25,1506.25,1506.25,76,0,76.00
12/07/2007,06:53,1506.25,1506.50,1506.25,1506.25,4,22,26.00
12/07/2007,06:54,1506.25,1506.50,1506.00,1506.25,13,98,111.00
12/07/2007,06:55,1506.25,1506.50,1506.25,1506.25,144,64,208.00
12/07/2007,06:56,1506.50,1506.75,1506.50,1506.75,137,0,137.00
12/07/2007,06:57,1506.75,1507.25,1506.75,1507.25,274,10,284.00
12/07/2007,06:58,1507.25,1507.25,1507.00,1507.25,42,65,107.00
12/07/2007,06:59,1507.25,1507.50,1506.75,1507.00,262,164,426.00
12/07/2007,07:00,1507.25,1507.25,1506.75,1506.75,1,153,154.00
12/07/2007,07:01,1506.75,1507.25,1506.75,1507.25,182,187,369.00
12/07/2007,07:02,1507.00,1507.50,1507.00,1507.25,301,116,417.00
12/07/2007,07:03,1507.25,1507.50,1507.00,1507.25,100,85,185.00
12/07/2007,07:04,1507.25,1507.25,1507.25,1507.25,82,0,82.00
12/07/2007,07:05,1507.00,1507.25,1506.75,1507.25,31,149,180.00
12/07/2007,07:06,1507.25,1507.25,1507.00,1507.25,11,76,87.00
12/07/2007,07:07,1507.25,1507.25,1507.00,1507.25,45,15,60.00
12/07/2007,07:08,1507.25,1507.75,1507.25,1507.75,820,22,842.00
12/07/2007,07:09,1507.50,1508.25,1507.50,1508.00,863,275,1138.00
12/07/2007,07:10,1508.00,1508.75,1508.00,1508.50,1165,239,1404.00
12/07/2007,07:11,1508.50,1508.75,1508.25,1508.50,160,796,956.00
12/07/2007,07:12,1508.50,1509.25,1508.25,1508.50,1532,714,2246.00
12/07/2007,07:13,1508.25,1509.00,1508.25,1508.75,597,204,801.00
12/07/2007,07:14,1508.75,1509.00,1508.50,1509.00,424,101,525.00
12/07/2007,07:15,1508.75,1509.00,1508.50,1509.00,90,275,365.00
12/07/2007,07:16,1509.00,1509.00,1508.75,1508.75,4,33,37.00
12/07/2007,07:17,1508.75,1509.75,1508.75,1509.75,1379,255,1634.00
12/07/2007,07:18,1509.75,1509.75,1509.25,1509.50,644,158,802.00
12/07/2007,07:19,1509.75,1510.25,1509.50,1509.50,1415,1386,2801.00
12/07/2007,07:20,1509.25,1510.00,1509.25,1509.75,270,138,408.00
12/07/2007,07:21,1510.00,1510.00,1509.50,1509.75,378,229,607.00
12/07/2007,07:22,1509.50,1510.25,1509.50,1510.25,960,198,1158.00
12/07/2007,07:23,1510.25,1511.25,1510.00,1511.00,1934,502,2436.00
12/07/2007,07:24,1510.75,1511.25,1510.00,1510.00,378,758,1136.00
12/07/2007,07:25,1510.00,1510.50,1509.50,1510.25,695,466,1161.00
12/07/2007,07:26,1510.25,1510.75,1510.00,1510.50,689,393,1082.00
12/07/2007,07:27,1510.75,1510.75,1510.25,1510.25,250,337,587.00
12/07/2007,07:28,1510.00,1511.00,1509.75,1510.25,859,463,1322.00
12/07/2007,07:29,1510.00,1510.50,1510.00,1510.25,416,609,1025.00
12/07/2007,07:30,1510.25,1510.50,1509.50,1510.50,616,532,1148.00
12/07/2007,07:31,1510.75,1515.25,1510.25,1512.50,11264,6355,17619.00
12/07/2007,07:32,1512.50,1513.00,1511.25,1511.75,3008,4485,7493.00
12/07/2007,07:33,1511.50,1513.00,1511.25,1512.50,1911,1651,3562.00
12/07/2007,07:34,1512.50,1514.25,1512.50,1514.25,2926,1616,4542.00
12/07/2007,07:35,1514.25,1515.25,1513.75,1514.25,3996,2882,6878.00
12/07/2007,07:36,1514.25,1514.50,1512.75,1512.75,1151,2814,3965.00
12/07/2007,07:37,1513.00,1513.00,1512.00,1512.00,1011,2744,3755.00
12/07/2007,07:38,1512.00,1512.75,1512.00,1512.50,1361,1036,2397.00
12/07/2007,07:39,1512.50,1513.00,1512.50,1512.50,509,460,969.00
12/07/2007,07:40,1512.50,1513.00,1512.00,1512.50,850,1681,2531.00
12/07/2007,07:41,1512.50,1512.75,1512.00,1512.25,551,1634,2185.00
12/07/2007,07:42,1512.25,1512.50,1511.75,1512.50,1459,2126,3585.00
12/07/2007,07:43,1512.50,1512.75,1512.25,1512.50,564,1142,1706.00
12/07/2007,07:44,1512.50,1512.75,1512.00,1512.25,556,443,999.00
12/07/2007,07:45,1512.50,1512.50,1512.00,1512.00,305,419,724.00
12/07/2007,07:46,1512.25,1513.25,1512.25,1513.00,1260,178,1438.00
12/07/2007,07:47,1513.00,1513.50,1513.00,1513.00,441,449,890.00
12/07/2007,07:48,1513.00,1513.50,1512.50,1513.25,520,721,1241.00
12/07/2007,07:49,1513.50,1513.75,1513.00,1513.00,189,460,649.00
12/07/2007,07:50,1513.25,1513.25,1512.75,1513.00,384,315,699.00
12/07/2007,07:51,1513.00,1513.50,1513.00,1513.25,97,229,326.00
12/07/2007,07:52,1513.00,1513.25,1512.75,1513.25,322,729,1051.00
12/07/2007,07:53,1513.50,1513.75,1513.00,1513.00,245,224,469.00
12/07/2007,07:54,1513.25,1513.50,1513.00,1513.00,122,442,564.00
12/07/2007,07:55,1513.00,1513.00,1512.50,1513.00,170,611,781.00
12/07/2007,07:56,1513.00,1513.25,1512.75,1513.00,285,146,431.00
12/07/2007,07:57,1513.00,1513.00,1512.75,1513.00,89,16,105.00
12/07/2007,07:58,1512.75,1512.75,1512.25,1512.50,178,1023,1201.00
12/07/2007,07:59,1512.25,1512.25,1511.75,1512.25,126,1068,1194.00
12/07/2007,08:00,1512.00,1512.50,1512.00,1512.25,158,313,471.00
12/07/2007,08:01,1512.25,1513.00,1512.00,1513.00,393,226,619.00
12/07/2007,08:02,1512.75,1513.00,1512.75,1513.00,37,47,84.00
12/07/2007,08:03,1512.75,1512.75,1512.50,1512.75,52,171,223.00
12/07/2007,08:04,1512.75,1513.00,1512.25,1512.25,90,638,728.00
12/07/2007,08:05,1512.25,1512.75,1512.00,1512.75,654,252,906.00
12/07/2007,08:06,1512.50,1513.00,1512.50,1512.75,296,198,494.00
12/07/2007,08:07,1512.75,1514.75,1512.75,1514.50,2623,473,3096.00
12/07/2007,08:08,1514.50,1514.75,1513.75,1513.75,578,576,1154.00
12/07/2007,08:09,1513.75,1514.25,1513.25,1514.00,788,449,1237.00
12/07/2007,08:10,1514.00,1514.50,1514.00,1514.25,239,192,431.00
12/07/2007,08:11,1514.50,1514.50,1513.50,1514.25,446,899,1345.00
12/07/2007,08:12,1514.25,1514.50,1513.75,1514.00,459,446,905.00
12/07/2007,08:13,1514.00,1514.25,1513.75,1514.00,225,198,423.00
12/07/2007,08:14,1514.00,1514.00,1513.50,1513.75,256,394,650.00
12/07/2007,08:15,1513.75,1514.00,1513.50,1514.00,80,70,150.00
12/07/2007,08:16,1514.00,1514.25,1513.50,1513.75,198,204,402.00
12/07/2007,08:17,1513.75,1514.25,1513.25,1513.75,284,186,470.00
12/07/2007,08:18,1514.00,1514.00,1513.25,1513.75,456,545,1001.00
12/07/2007,08:19,1514.00,1514.00,1513.50,1513.75,59,145,204.00
12/07/2007,08:20,1514.00,1514.00,1513.25,1513.50,332,154,486.00
12/07/2007,08:21,1513.50,1513.75,1513.25,1513.25,132,201,333.00
12/07/2007,08:22,1513.25,1513.50,1513.00,1513.50,53,462,515.00
12/07/2007,08:23,1513.50,1513.75,1513.00,1513.50,245,470,715.00
12/07/2007,08:24,1513.50,1513.50,1513.00,1513.25,930,631,1561.00
12/07/2007,08:25,1513.50,1513.50,1512.75,1512.75,481,1455,1936.00
12/07/2007,08:26,1513.00,1513.00,1512.50,1512.75,32,374,406.00
12/07/2007,08:27,1512.50,1513.00,1512.50,1512.75,230,176,406.00
12/07/2007,08:28,1512.75,1512.75,1512.00,1512.25,245,1085,1330.00
12/07/2007,08:29,1512.50,1512.50,1512.25,1512.50,281,296,577.00
12/07/2007,08:30,1512.50,1512.75,1512.00,1512.25,1052,755,1807.00
12/07/2007,08:31,1512.25,1513.00,1511.75,1512.25,3672,4696,8368.00
12/07/2007,08:32,1512.00,1512.25,1511.00,1511.25,2962,7204,10166.00
12/07/2007,08:33,1511.25,1511.50,1510.75,1511.00,2514,2700,5214.00
12/07/2007,08:34,1511.00,1511.25,1510.00,1510.75,1848,4190,6038.00
12/07/2007,08:35,1510.75,1510.75,1509.50,1509.75,3066,6563,9629.00
12/07/2007,08:36,1509.75,1510.75,1509.50,1510.25,2719,1525,4244.00
12/07/2007,08:37,1510.50,1510.50,1509.25,1509.25,1731,6173,7904.00
12/07/2007,08:38,1509.25,1509.75,1508.50,1509.00,2862,4481,7343.00
12/07/2007,08:39,1509.00,1510.50,1508.75,1510.00,3807,2055,5862.00
12/07/2007,08:40,1510.00,1510.50,1510.00,1510.25,1514,2577,4091.00
12/07/2007,08:41,1510.00,1511.50,1510.00,1511.50,3204,1149,4353.00
12/07/2007,08:42,1511.50,1512.00,1510.75,1511.00,2816,3552,6368.00
12/07/2007,08:43,1511.25,1511.50,1510.75,1511.00,997,2558,3555.00
12/07/2007,08:44,1511.00,1511.75,1510.75,1511.25,1442,999,2441.00
12/07/2007,08:45,1511.25,1512.25,1511.25,1512.00,1958,1235,3193.00
12/07/2007,08:46,1512.25,1513.00,1511.75,1513.00,3567,3219,6786.00
12/07/2007,08:47,1513.00,1513.25,1511.50,1511.75,1719,2989,4708.00
12/07/2007,08:48,1511.75,1512.50,1511.75,1512.50,1626,513,2139.00
12/07/2007,08:49,1512.50,1512.75,1511.75,1512.00,1199,1388,2587.00
12/07/2007,08:50,1512.25,1512.50,1510.50,1510.50,1928,3284,5212.00
12/07/2007,08:51,1510.50,1510.75,1509.50,1509.50,3001,3773,6774.00
12/07/2007,08:52,1509.75,1510.25,1509.50,1509.50,1312,2124,3436.00
12/07/2007,08:53,1509.75,1509.75,1508.75,1508.75,721,2963,3684.00
12/07/2007,08:54,1508.75,1509.25,1508.25,1508.75,2138,2849,4987.00
12/07/2007,08:55,1508.75,1510.00,1508.50,1509.75,3074,685,3759.00
12/07/2007,08:56,1510.00,1510.00,1509.00,1509.50,1564,1517,3081.00
12/07/2007,08:57,1509.50,1510.50,1509.25,1510.50,1988,1000,2988.00
12/07/2007,08:58,1510.50,1511.25,1510.25,1510.50,1875,1126,3001.00
12/07/2007,08:59,1510.50,1510.75,1508.75,1509.50,2794,4454,7248.00
12/07/2007,09:00,1509.50,1510.00,1509.25,1510.00,2770,749,3519.00
12/07/2007,09:01,1510.00,1511.25,1509.00,1510.75,3106,2446,5552.00
12/07/2007,09:02,1510.75,1511.50,1510.50,1511.00,3273,1291,4564.00
12/07/2007,09:03,1511.00,1511.25,1510.50,1511.00,881,766,1647.00
12/07/2007,09:04,1511.00,1512.00,1511.00,1511.00,2335,1779,4114.00
12/07/2007,09:05,1511.00,1511.25,1510.25,1511.00,2318,2500,4818.00
12/07/2007,09:06,1510.75,1511.00,1510.25,1511.00,814,1577,2391.00
12/07/2007,09:07,1511.00,1511.25,1509.75,1510.00,2554,2807,5361.00
12/07/2007,09:08,1510.00,1510.00,1508.75,1509.00,965,2763,3728.00
12/07/2007,09:09,1509.00,1509.25,1508.25,1509.00,3885,3471,7356.00
12/07/2007,09:10,1508.75,1509.75,1508.75,1509.50,4161,1837,5998.00
12/07/2007,09:11,1509.25,1511.00,1509.25,1511.00,3379,1160,4539.00
12/07/2007,09:12,1511.00,1511.00,1510.00,1510.00,1077,2121,3198.00
12/07/2007,09:13,1510.00,1510.25,1509.00,1509.00,892,2944,3836.00
12/07/2007,09:14,1509.25,1510.00,1508.50,1510.00,2919,3194,6113.00
12/07/2007,09:15,1509.75,1511.00,1509.50,1510.25,2958,1360,4318.00
12/07/2007,09:16,1510.25,1510.75,1509.75,1510.00,1092,1154,2246.00
12/07/2007,09:17,1510.00,1511.00,1509.50,1510.25,1845,1144,2989.00
12/07/2007,09:18,1510.50,1510.75,1510.00,1510.00,1782,1179,2961.00
12/07/2007,09:19,1510.00,1510.25,1509.00,1509.50,1473,2807,4280.00
12/07/2007,09:20,1509.50,1510.75,1509.50,1510.50,1756,608,2364.00
12/07/2007,09:21,1510.50,1510.50,1509.75,1509.75,648,1133,1781.00
12/07/2007,09:22,1509.75,1510.50,1509.25,1509.50,1160,1899,3059.00
12/07/2007,09:23,1509.75,1510.00,1509.25,1509.50,734,957,1691.00
12/07/2007,09:24,1509.50,1510.50,1509.50,1510.00,2206,1366,3572.00
12/07/2007,09:25,1510.00,1510.25,1508.75,1509.00,1649,2774,4423.00
12/07/2007,09:26,1509.00,1510.00,1509.00,1509.75,1385,385,1770.00
12/07/2007,09:27,1509.75,1510.25,1509.50,1509.75,1445,1165,2610.00
12/07/2007,09:28,1509.75,1510.25,1508.75,1509.25,697,2624,3321.00
12/07/2007,09:29,1509.00,1509.50,1507.50,1507.75,2258,6511,8769.00
12/07/2007,09:30,1507.50,1508.00,1507.25,1507.50,2657,4084,6741.00
12/07/2007,09:31,1507.75,1508.25,1507.25,1507.50,2064,2115,4179.00
12/07/2007,09:32,1507.75,1508.00,1506.25,1507.00,2881,4795,7676.00
12/07/2007,09:33,1507.00,1507.75,1506.50,1506.75,3493,5038,8531.00
12/07/2007,09:34,1506.75,1507.50,1506.50,1507.25,1946,2581,4527.00
12/07/2007,09:35,1507.25,1507.75,1507.00,1507.00,1049,2392,3441.00
12/07/2007,09:36,1507.25,1507.50,1506.75,1507.25,1001,483,1484.00
12/07/2007,09:37,1507.50,1508.00,1507.00,1507.25,2215,2297,4512.00
12/07/2007,09:38,1507.25,1507.50,1506.75,1507.00,1127,1249,2376.00
12/07/2007,09:39,1507.00,1507.75,1506.75,1507.25,1508,1795,3303.00
12/07/2007,09:40,1507.25,1507.75,1507.25,1507.75,687,571,1258.00
12/07/2007,09:41,1507.75,1508.25,1507.50,1508.00,1159,1918,3077.00
12/07/2007,09:42,1507.75,1508.25,1507.25,1507.25,1510,2337,3847.00
12/07/2007,09:43,1507.50,1507.75,1507.25,1507.25,660,286,946.00
12/07/2007,09:44,1507.50,1507.75,1507.00,1507.00,1661,1233,2894.00
12/07/2007,09:45,1507.25,1507.25,1506.50,1506.75,981,1173,2154.00
12/07/2007,09:46,1507.00,1507.25,1506.25,1506.50,1272,1917,3189.00
12/07/2007,09:47,1506.50,1507.00,1506.25,1506.50,1456,1804,3260.00
12/07/2007,09:48,1506.50,1506.75,1505.75,1506.00,1745,4408,6153.00
12/07/2007,09:49,1506.00,1506.50,1505.75,1506.50,2101,1758,3859.00
12/07/2007,09:50,1506.50,1506.75,1506.00,1506.75,1234,1169,2403.00
12/07/2007,09:51,1506.50,1507.00,1506.25,1506.50,1415,1224,2639.00
12/07/2007,09:52,1506.75,1507.25,1506.50,1507.00,1254,636,1890.00
12/07/2007,09:53,1507.00,1507.25,1506.75,1507.00,1230,333,1563.00
12/07/2007,09:54,1507.00,1507.00,1506.50,1506.75,57,657,714.00
12/07/2007,09:55,1506.75,1507.25,1506.25,1506.50,1144,1108,2252.00
12/07/2007,09:56,1506.25,1506.50,1505.75,1506.00,1748,2983,4731.00
12/07/2007,09:57,1506.25,1506.75,1505.75,1506.50,1148,438,1586.00
12/07/2007,09:58,1506.25,1506.75,1506.25,1506.75,341,596,937.00
12/07/2007,09:59,1506.75,1507.50,1506.50,1507.25,1157,981,2138.00
12/07/2007,10:00,1507.50,1507.75,1507.00,1507.50,2420,913,3333.00
12/07/2007,10:01,1507.75,1508.00,1507.50,1507.75,1648,494,2142.00
12/07/2007,10:02,1507.50,1508.00,1507.00,1507.50,1158,694,1852.00
12/07/2007,10:03,1507.50,1508.75,1507.25,1508.75,4460,1145,5605.00
12/07/2007,10:04,1508.50,1509.00,1507.50,1508.00,2772,6518,9290.00
12/07/2007,10:05,1508.00,1508.00,1507.50,1507.50,296,1660,1956.00
12/07/2007,10:06,1507.50,1507.75,1507.25,1507.75,395,301,696.00
12/07/2007,10:07,1507.75,1508.25,1507.25,1507.75,2965,1878,4843.00
12/07/2007,10:08,1508.00,1508.75,1507.50,1508.50,1748,377,2125.00
12/07/2007,10:09,1508.50,1508.50,1508.00,1508.25,401,788,1189.00
12/07/2007,10:10,1508.25,1508.50,1507.50,1507.50,620,2162,2782.00
12/07/2007,10:11,1507.75,1507.75,1506.50,1507.00,1364,2082,3446.00
12/07/2007,10:12,1507.00,1507.75,1506.75,1507.50,1282,576,1858.00
12/07/2007,10:13,1507.50,1508.25,1507.50,1508.00,1399,786,2185.00
12/07/2007,10:14,1508.00,1508.25,1508.00,1508.00,606,757,1363.00
12/07/2007,10:15,1508.25,1508.25,1506.75,1507.25,611,1186,1797.00
12/07/2007,10:16,1507.50,1507.75,1507.00,1507.50,604,328,932.00
12/07/2007,10:17,1507.50,1507.75,1507.25,1507.50,126,258,384.00
12/07/2007,10:18,1507.25,1508.50,1507.25,1508.50,1642,463,2105.00
12/07/2007,10:19,1508.50,1508.50,1507.50,1508.25,613,835,1448.00
12/07/2007,10:20,1508.00,1508.25,1507.25,1507.50,151,842,993.00
12/07/2007,10:21,1507.75,1507.75,1507.25,1507.50,29,347,376.00
12/07/2007,10:22,1507.25,1507.50,1507.00,1507.25,678,678,1356.00
12/07/2007,10:23,1507.00,1507.75,1507.00,1507.00,281,142,423.00
12/07/2007,10:24,1507.00,1507.50,1507.00,1507.50,1060,25,1085.00
12/07/2007,10:25,1507.50,1507.50,1507.00,1507.50,336,290,626.00
12/07/2007,10:26,1507.25,1507.75,1507.25,1507.50,674,109,783.00
12/07/2007,10:27,1507.50,1508.25,1507.50,1508.00,1066,83,1149.00
12/07/2007,10:28,1508.25,1508.25,1507.75,1508.00,202,428,630.00
12/07/2007,10:29,1508.00,1508.50,1507.00,1507.25,1301,1812,3113.00
12/07/2007,10:30,1507.25,1507.75,1507.25,1507.25,926,435,1361.00
12/07/2007,10:31,1507.50,1508.00,1507.25,1507.50,1422,500,1922.00
12/07/2007,10:32,1507.50,1508.00,1507.50,1507.50,161,829,990.00
12/07/2007,10:33,1507.50,1507.75,1507.50,1507.75,77,62,139.00
12/07/2007,10:34,1507.50,1508.50,1507.50,1508.25,1337,277,1614.00
12/07/2007,10:35,1508.25,1509.00,1508.00,1509.00,2803,820,3623.00
12/07/2007,10:36,1509.00,1509.50,1508.75,1509.25,2534,1164,3698.00
12/07/2007,10:37,1509.25,1509.75,1509.25,1509.50,1867,928,2795.00
12/07/2007,10:38,1509.50,1510.50,1509.25,1510.25,3608,1447,5055.00
12/07/2007,10:39,1510.25,1511.00,1509.75,1511.00,3862,1491,5353.00
12/07/2007,10:40,1511.00,1511.00,1510.25,1510.25,1246,1676,2922.00
12/07/2007,10:41,1510.50,1511.25,1510.25,1510.25,2083,1358,3441.00
12/07/2007,10:42,1510.50,1511.25,1510.50,1511.00,1535,388,1923.00
12/07/2007,10:43,1510.75,1511.00,1510.25,1510.25,396,1115,1511.00
12/07/2007,10:44,1510.50,1511.25,1510.25,1511.25,1636,165,1801.00
12/07/2007,10:45,1511.25,1511.50,1511.00,1511.25,2007,1432,3439.00
12/07/2007,10:46,1511.50,1511.75,1510.75,1510.75,1393,2366,3759.00
12/07/2007,10:47,1511.00,1511.75,1510.75,1511.75,2181,1498,3679.00
12/07/2007,10:48,1511.50,1512.00,1511.50,1511.75,1205,674,1879.00
12/07/2007,10:49,1511.75,1512.00,1511.50,1511.75,884,695,1579.00
12/07/2007,10:50,1511.75,1512.50,1511.75,1512.50,4172,1381,5553.00
12/07/2007,10:51,1512.50,1512.75,1511.50,1511.50,2581,3624,6205.00
12/07/2007,10:52,1511.75,1512.25,1511.50,1511.75,1588,721,2309.00
12/07/2007,10:53,1511.75,1512.25,1511.50,1512.00,663,781,1444.00
12/07/2007,10:54,1512.00,1512.50,1511.25,1511.50,1546,2362,3908.00
12/07/2007,10:55,1511.50,1511.75,1511.25,1511.75,606,434,1040.00
12/07/2007,10:56,1511.75,1511.75,1511.25,1511.50,653,1040,1693.00
12/07/2007,10:57,1511.75,1511.75,1511.00,1511.00,399,1026,1425.00
12/07/2007,10:58,1511.00,1511.50,1510.75,1511.00,440,900,1340.00
12/07/2007,10:59,1510.75,1511.50,1510.75,1511.00,603,668,1271.00
12/07/2007,11:00,1511.00,1511.25,1510.50,1511.25,843,1120,1963.00
12/07/2007,11:01,1511.25,1511.50,1510.75,1510.75,342,1096,1438.00
12/07/2007,11:02,1510.75,1511.50,1510.75,1511.25,1280,1035,2315.00
12/07/2007,11:03,1511.00,1511.25,1510.75,1511.25,1095,232,1327.00
12/07/2007,11:04,1511.25,1511.50,1510.50,1510.50,455,1118,1573.00
12/07/2007,11:05,1510.75,1511.00,1510.25,1510.75,781,1172,1953.00
12/07/2007,11:06,1510.75,1511.00,1510.50,1510.75,435,342,777.00
12/07/2007,11:07,1510.75,1511.00,1510.50,1510.75,86,140,226.00
12/07/2007,11:08,1511.00,1511.00,1510.50,1510.75,398,262,660.00
12/07/2007,11:09,1510.75,1511.25,1510.50,1511.00,750,224,974.00
12/07/2007,11:10,1511.00,1511.25,1510.50,1510.50,633,583,1216.00
12/07/2007,11:11,1510.75,1510.75,1510.25,1510.50,359,637,996.00
12/07/2007,11:12,1510.50,1510.75,1510.25,1510.75,518,56,574.00
12/07/2007,11:13,1510.50,1510.75,1510.00,1510.25,444,801,1245.00
12/07/2007,11:14,1510.25,1511.75,1510.25,1511.50,1920,458,2378.00
12/07/2007,11:15,1511.75,1511.75,1511.25,1511.50,519,491,1010.00
12/07/2007,11:16,1511.50,1511.75,1511.25,1511.50,960,628,1588.00
12/07/2007,11:17,1511.50,1512.25,1511.50,1512.00,1234,783,2017.00
12/07/2007,11:18,1512.00,1512.25,1511.25,1511.50,774,1136,1910.00
12/07/2007,11:19,1511.75,1512.00,1511.25,1511.50,357,338,695.00
12/07/2007,11:20,1511.75,1511.75,1511.00,1511.00,51,611,662.00
12/07/2007,11:21,1511.25,1511.75,1511.00,1511.75,708,24,732.00
12/07/2007,11:22,1511.50,1512.00,1511.50,1512.00,344,67,411.00
12/07/2007,11:23,1511.75,1511.75,1511.00,1511.50,517,634,1151.00
12/07/2007,11:24,1511.50,1511.50,1511.00,1511.25,359,584,943.00
12/07/2007,11:25,1511.25,1511.50,1511.25,1511.50,111,41,152.00
12/07/2007,11:26,1511.50,1511.50,1510.75,1510.75,596,923,1519.00
12/07/2007,11:27,1510.75,1511.00,1510.50,1511.00,587,447,1034.00
12/07/2007,11:28,1511.00,1511.00,1510.75,1510.75,84,36,120.00
12/07/2007,11:29,1510.75,1511.00,1510.75,1511.00,129,106,235.00
12/07/2007,11:30,1510.75,1510.75,1510.50,1510.75,281,968,1249.00
12/07/2007,11:31,1510.75,1511.00,1510.75,1511.00,337,128,465.00
12/07/2007,11:32,1510.75,1511.00,1510.50,1510.50,195,369,564.00
12/07/2007,11:33,1510.75,1510.75,1510.50,1510.50,145,18,163.00
12/07/2007,11:34,1510.75,1510.75,1510.25,1510.25,189,848,1037.00
12/07/2007,11:35,1510.25,1510.75,1510.25,1510.25,438,478,916.00
12/07/2007,11:36,1510.25,1510.75,1510.25,1510.50,561,473,1034.00
12/07/2007,11:37,1510.50,1510.50,1510.25,1510.25,74,213,287.00
12/07/2007,11:38,1510.25,1510.50,1510.00,1510.25,330,572,902.00
12/07/2007,11:39,1510.50,1510.75,1510.25,1510.50,517,31,548.00
12/07/2007,11:40,1510.50,1510.75,1510.25,1510.25,409,664,1073.00
12/07/2007,11:41,1510.50,1510.50,1510.00,1510.50,383,617,1000.00
12/07/2007,11:42,1510.25,1510.50,1510.25,1510.25,127,116,243.00
12/07/2007,11:43,1510.50,1510.75,1510.25,1510.75,321,107,428.00
12/07/2007,11:44,1510.75,1511.00,1510.50,1510.50,565,319,884.00
12/07/2007,11:45,1510.75,1511.00,1510.50,1510.75,149,68,217.00
12/07/2007,11:46,1510.75,1511.00,1510.50,1510.75,226,125,351.00
12/07/2007,11:47,1510.75,1511.00,1510.50,1510.75,270,267,537.00
12/07/2007,11:48,1510.75,1511.00,1510.50,1511.00,546,169,715.00
12/07/2007,11:49,1511.00,1511.25,1510.75,1511.25,536,177,713.00
12/07/2007,11:50,1511.00,1511.25,1510.75,1510.75,79,869,948.00
12/07/2007,11:51,1511.00,1511.25,1510.75,1510.75,403,910,1313.00
12/07/2007,11:52,1510.75,1511.00,1510.75,1511.00,149,114,263.00
12/07/2007,11:53,1511.00,1511.00,1510.50,1510.75,217,174,391.00
12/07/2007,11:54,1510.75,1511.00,1510.25,1510.25,195,1186,1381.00
12/07/2007,11:55,1510.25,1510.50,1510.25,1510.25,83,117,200.00
12/07/2007,11:56,1510.25,1510.50,1510.25,1510.25,83,246,329.00
12/07/2007,11:57,1510.25,1510.50,1510.00,1510.25,217,481,698.00
12/07/2007,11:58,1510.25,1510.50,1509.75,1509.75,404,1637,2041.00
12/07/2007,11:59,1509.75,1510.00,1509.75,1509.75,353,455,808.00
12/07/2007,12:00,1510.00,1510.00,1509.50,1509.50,1113,1378,2491.00
12/07/2007,12:01,1509.75,1509.75,1509.25,1509.25,406,1255,1661.00
12/07/2007,12:02,1509.25,1509.75,1509.25,1509.50,1641,758,2399.00
12/07/2007,12:03,1509.75,1509.75,1509.25,1509.25,211,323,534.00
12/07/2007,12:04,1509.50,1509.50,1509.00,1509.25,182,1271,1453.00
12/07/2007,12:05,1509.00,1509.50,1509.00,1509.00,1254,313,1567.00
12/07/2007,12:06,1509.00,1509.25,1509.00,1509.25,66,148,214.00
12/07/2007,12:07,1509.25,1509.25,1508.75,1508.75,1483,2853,4336.00
12/07/2007,12:08,1508.75,1509.00,1508.50,1509.00,930,843,1773.00
12/07/2007,12:09,1508.75,1508.75,1508.25,1508.50,539,1322,1861.00
12/07/2007,12:10,1508.50,1509.25,1508.25,1508.75,1304,1034,2338.00
12/07/2007,12:11,1508.75,1509.00,1508.25,1509.00,1310,1188,2498.00
12/07/2007,12:12,1509.00,1509.00,1508.50,1508.75,1199,737,1936.00
12/07/2007,12:13,1509.00,1509.50,1509.00,1509.25,1083,501,1584.00
12/07/2007,12:14,1509.50,1509.75,1509.25,1509.50,1544,832,2376.00
12/07/2007,12:15,1509.50,1509.50,1509.25,1509.25,66,94,160.00
12/07/2007,12:16,1509.25,1509.50,1509.00,1509.00,330,409,739.00
12/07/2007,12:17,1509.00,1509.25,1508.00,1508.00,315,2213,2528.00
12/07/2007,12:18,1508.00,1508.50,1508.00,1508.50,2299,221,2520.00
12/07/2007,12:19,1508.50,1508.75,1507.50,1507.75,1161,2319,3480.00
12/07/2007,12:20,1507.75,1508.75,1507.50,1508.75,1648,848,2496.00
12/07/2007,12:21,1508.75,1509.25,1508.25,1508.50,1006,1155,2161.00
12/07/2007,12:22,1508.25,1508.75,1507.50,1507.75,615,1569,2184.00
12/07/2007,12:23,1507.75,1508.00,1507.00,1507.50,1154,3385,4539.00
12/07/2007,12:24,1507.50,1508.00,1507.00,1507.25,1505,2356,3861.00
12/07/2007,12:25,1507.25,1507.50,1506.50,1507.00,681,2215,2896.00
12/07/2007,12:26,1506.75,1507.00,1505.50,1506.00,2304,4962,7266.00
12/07/2007,12:27,1506.25,1506.25,1505.25,1505.75,1702,2096,3798.00
12/07/2007,12:28,1505.75,1505.75,1505.25,1505.75,733,1107,1840.00
12/07/2007,12:29,1505.75,1506.00,1505.25,1506.00,1627,1909,3536.00
12/07/2007,12:30,1506.00,1506.50,1505.50,1506.50,2140,1050,3190.00
12/07/2007,12:31,1506.50,1506.75,1506.25,1506.50,1101,687,1788.00
12/07/2007,12:32,1506.50,1507.25,1506.25,1507.00,2226,983,3209.00
12/07/2007,12:33,1506.75,1507.00,1506.25,1506.25,502,1009,1511.00
12/07/2007,12:34,1506.25,1506.75,1506.25,1506.50,301,384,685.00
12/07/2007,12:35,1506.50,1507.25,1506.50,1507.00,1032,753,1785.00
12/07/2007,12:36,1506.75,1507.25,1506.25,1506.50,321,782,1103.00
12/07/2007,12:37,1506.75,1507.00,1506.50,1506.75,841,345,1186.00
12/07/2007,12:38,1506.75,1506.75,1506.25,1506.50,313,409,722.00
12/07/2007,12:39,1506.75,1506.75,1506.25,1506.25,51,403,454.00
12/07/2007,12:40,1506.25,1506.50,1506.00,1506.25,204,529,733.00
12/07/2007,12:41,1506.25,1506.25,1505.50,1505.50,733,2205,2938.00
12/07/2007,12:42,1505.75,1506.25,1505.50,1506.25,1303,294,1597.00
12/07/2007,12:43,1506.00,1506.50,1506.00,1506.25,424,295,719.00
12/07/2007,12:44,1506.25,1507.00,1506.00,1507.00,1152,406,1558.00
12/07/2007,12:45,1506.75,1508.25,1506.75,1508.00,4950,1670,6620.00
12/07/2007,12:46,1507.75,1509.25,1507.75,1508.75,4731,2142,6873.00
12/07/2007,12:47,1508.75,1509.00,1508.50,1508.50,1764,832,2596.00
12/07/2007,12:48,1508.50,1509.00,1508.00,1508.25,543,1165,1708.00
12/07/2007,12:49,1508.25,1508.50,1508.00,1508.50,697,556,1253.00
12/07/2007,12:50,1508.50,1508.75,1508.00,1508.75,957,1054,2011.00
12/07/2007,12:51,1508.50,1508.50,1507.50,1507.75,343,1330,1673.00
12/07/2007,12:52,1508.00,1508.00,1507.75,1507.75,52,128,180.00
12/07/2007,12:53,1508.00,1508.25,1507.75,1508.25,540,461,1001.00
12/07/2007,12:54,1508.25,1508.50,1507.75,1508.00,215,452,667.00
12/07/2007,12:55,1508.00,1508.25,1507.50,1508.25,686,590,1276.00
12/07/2007,12:56,1508.00,1508.25,1508.00,1508.25,298,278,576.00
12/07/2007,12:57,1508.25,1508.25,1507.50,1508.00,301,470,771.00
12/07/2007,12:58,1508.00,1508.25,1507.75,1508.25,216,614,830.00
12/07/2007,12:59,1508.25,1508.50,1508.00,1508.50,240,235,475.00
12/07/2007,13:00,1508.50,1508.50,1508.25,1508.25,128,321,449.00
12/07/2007,13:01,1508.25,1508.50,1508.00,1508.00,280,329,609.00
12/07/2007,13:02,1508.00,1508.25,1507.75,1508.00,112,201,313.00
12/07/2007,13:03,1508.00,1508.00,1507.75,1508.00,98,314,412.00
12/07/2007,13:04,1508.00,1509.00,1507.75,1508.75,2004,394,2398.00
12/07/2007,13:05,1508.75,1509.00,1508.50,1508.75,561,789,1350.00
12/07/2007,13:06,1508.75,1509.75,1508.75,1509.25,2585,1041,3626.00
12/07/2007,13:07,1509.00,1509.25,1508.50,1508.50,223,551,774.00
12/07/2007,13:08,1508.50,1508.75,1508.00,1508.50,470,725,1195.00
12/07/2007,13:09,1508.25,1508.50,1508.25,1508.50,66,12,78.00
12/07/2007,13:10,1508.25,1509.50,1508.25,1509.25,1212,582,1794.00
12/07/2007,13:11,1509.25,1510.25,1509.25,1509.25,1539,983,2522.00
12/07/2007,13:12,1509.25,1509.25,1508.50,1508.75,361,566,927.00
12/07/2007,13:13,1508.75,1508.75,1507.50,1508.25,508,1369,1877.00
12/07/2007,13:14,1508.00,1508.25,1507.75,1508.25,186,309,495.00
12/07/2007,13:15,1508.00,1508.75,1508.00,1508.25,871,956,1827.00
12/07/2007,13:16,1508.25,1508.50,1508.00,1508.25,247,541,788.00
12/07/2007,13:17,1508.50,1509.00,1508.25,1508.50,562,145,707.00
12/07/2007,13:18,1508.75,1509.00,1507.50,1507.50,449,1053,1502.00
12/07/2007,13:19,1507.75,1507.75,1506.75,1507.50,1399,1711,3110.00
12/07/2007,13:20,1507.75,1507.75,1507.00,1507.25,278,492,770.00
12/07/2007,13:21,1507.50,1507.75,1507.00,1507.50,356,528,884.00
12/07/2007,13:22,1507.50,1507.50,1507.00,1507.50,696,165,861.00
12/07/2007,13:23,1507.50,1507.75,1507.00,1507.25,525,869,1394.00
12/07/2007,13:24,1507.00,1508.00,1507.00,1507.50,1423,421,1844.00
12/07/2007,13:25,1507.50,1508.25,1507.50,1508.00,1127,295,1422.00
12/07/2007,13:26,1508.25,1508.25,1507.50,1507.75,750,639,1389.00
12/07/2007,13:27,1507.75,1507.75,1507.25,1507.50,781,936,1717.00
12/07/2007,13:28,1507.50,1508.25,1507.25,1507.75,895,510,1405.00
12/07/2007,13:29,1507.75,1508.25,1507.75,1508.00,167,43,210.00
12/07/2007,13:30,1508.00,1508.25,1507.75,1508.00,256,265,521.00
12/07/2007,13:31,1508.00,1508.25,1507.75,1508.00,266,132,398.00
12/07/2007,13:32,1508.25,1508.50,1507.75,1508.25,421,535,956.00
12/07/2007,13:33,1508.25,1508.50,1508.00,1508.50,382,263,645.00
12/07/2007,13:34,1508.50,1510.25,1508.25,1510.25,4496,2175,6671.00
12/07/2007,13:35,1510.25,1510.25,1509.25,1509.75,1274,1403,2677.00
12/07/2007,13:36,1509.75,1510.00,1509.25,1510.00,883,521,1404.00
12/07/2007,13:37,1510.00,1510.25,1509.25,1510.25,1821,1204,3025.00
12/07/2007,13:38,1510.25,1511.25,1510.25,1510.50,3837,866,4703.00
12/07/2007,13:39,1510.50,1511.25,1510.50,1511.25,1106,747,1853.00
12/07/2007,13:40,1511.25,1511.25,1510.50,1510.75,779,759,1538.00
12/07/2007,13:41,1511.00,1511.00,1509.75,1510.00,459,881,1340.00
12/07/2007,13:42,1510.25,1510.75,1510.00,1510.50,822,200,1022.00
12/07/2007,13:43,1510.50,1511.00,1510.00,1510.50,615,638,1253.00
12/07/2007,13:44,1510.25,1510.50,1509.75,1510.00,593,810,1403.00
12/07/2007,13:45,1510.00,1510.25,1509.75,1510.00,452,345,797.00
12/07/2007,13:46,1510.00,1510.00,1509.50,1509.75,190,634,824.00
12/07/2007,13:47,1509.75,1510.25,1509.50,1510.25,729,202,931.00
12/07/2007,13:48,1510.25,1510.25,1509.50,1509.75,546,722,1268.00
12/07/2007,13:49,1509.75,1509.75,1508.25,1508.50,2050,3423,5473.00
12/07/2007,13:50,1508.50,1509.00,1508.25,1509.00,1095,489,1584.00
12/07/2007,13:51,1508.75,1509.00,1508.50,1509.00,650,542,1192.00
12/07/2007,13:52,1509.00,1509.00,1507.50,1507.50,992,3638,4630.00
12/07/2007,13:53,1507.50,1508.50,1507.50,1508.00,1707,552,2259.00
12/07/2007,13:54,1507.75,1508.00,1507.25,1507.25,750,1432,2182.00
12/07/2007,13:55,1507.50,1507.75,1507.25,1507.50,541,415,956.00
12/07/2007,13:56,1507.25,1508.00,1507.25,1508.00,939,47,986.00
12/07/2007,13:57,1508.25,1508.25,1508.00,1508.25,364,12,376.00
12/07/2007,13:58,1508.50,1508.50,1508.00,1508.25,225,150,375.00
12/07/2007,13:59,1508.50,1508.50,1508.00,1508.25,342,220,562.00
12/07/2007,14:00,1508.25,1508.50,1508.00,1508.50,253,102,355.00
12/07/2007,14:01,1508.50,1509.00,1508.25,1508.50,850,560,1410.00
12/07/2007,14:02,1508.25,1508.50,1508.00,1508.00,222,250,472.00
12/07/2007,14:03,1508.00,1508.25,1507.25,1507.75,611,974,1585.00
12/07/2007,14:04,1507.50,1508.75,1507.50,1508.75,983,461,1444.00
12/07/2007,14:05,1508.75,1508.75,1508.25,1508.25,77,326,403.00
12/07/2007,14:06,1508.25,1509.50,1508.25,1509.25,1157,321,1478.00
12/07/2007,14:07,1509.50,1510.75,1509.25,1510.25,3772,1397,5169.00
12/07/2007,14:08,1510.00,1510.75,1510.00,1510.25,1873,1509,3382.00
12/07/2007,14:09,1510.00,1510.25,1509.00,1509.25,584,1450,2034.00
12/07/2007,14:10,1509.25,1509.75,1509.25,1509.25,970,515,1485.00
12/07/2007,14:11,1509.25,1509.50,1508.50,1509.00,1834,1295,3129.00
12/07/2007,14:12,1509.00,1511.50,1509.00,1511.00,3242,2052,5294.00
12/07/2007,14:13,1511.25,1511.75,1510.25,1510.50,2645,2182,4827.00
12/07/2007,14:14,1510.75,1511.50,1510.50,1510.75,1070,1074,2144.00
12/07/2007,14:15,1510.75,1511.25,1510.50,1510.50,418,882,1300.00
12/07/2007,14:16,1510.50,1510.75,1510.00,1510.00,207,1185,1392.00
12/07/2007,14:17,1509.75,1511.00,1509.25,1510.25,1626,2282,3908.00
12/07/2007,14:18,1510.00,1511.00,1509.75,1510.50,2134,1528,3662.00
12/07/2007,14:19,1510.25,1511.00,1510.00,1510.00,492,875,1367.00
12/07/2007,14:20,1510.00,1510.50,1509.25,1509.50,984,1166,2150.00
12/07/2007,14:21,1509.50,1509.75,1508.75,1509.50,1175,1339,2514.00
12/07/2007,14:22,1509.50,1510.00,1509.00,1510.00,968,801,1769.00
12/07/2007,14:23,1510.00,1510.75,1508.50,1508.75,1689,1912,3601.00
12/07/2007,14:24,1508.50,1509.75,1508.50,1509.50,1056,577,1633.00
12/07/2007,14:25,1509.50,1510.25,1509.25,1509.75,1400,661,2061.00
12/07/2007,14:26,1510.00,1510.25,1509.50,1510.25,640,694,1334.00
12/07/2007,14:27,1510.00,1510.25,1509.00,1509.75,732,1117,1849.00
12/07/2007,14:28,1509.75,1510.00,1508.50,1509.50,957,1261,2218.00
12/07/2007,14:29,1509.25,1509.50,1508.75,1509.00,632,753,1385.00
12/07/2007,14:30,1509.00,1509.75,1508.75,1509.00,616,638,1254.00
12/07/2007,14:31,1509.25,1509.25,1507.75,1507.75,1133,2286,3419.00
12/07/2007,14:32,1507.75,1508.00,1506.50,1507.00,1695,4467,6162.00
12/07/2007,14:33,1506.75,1507.00,1506.00,1506.50,693,2619,3312.00
12/07/2007,14:34,1506.25,1506.75,1506.00,1506.50,2847,1802,4649.00
12/07/2007,14:35,1506.75,1507.50,1506.50,1507.50,1893,756,2649.00
12/07/2007,14:36,1507.50,1507.50,1507.00,1507.25,1229,1372,2601.00
12/07/2007,14:37,1507.25,1507.25,1506.00,1506.00,592,1606,2198.00
12/07/2007,14:38,1506.00,1507.00,1506.00,1507.00,1438,755,2193.00
12/07/2007,14:39,1506.75,1508.00,1506.75,1507.75,1845,502,2347.00
12/07/2007,14:40,1507.75,1508.50,1507.25,1508.25,2018,1362,3380.00
12/07/2007,14:41,1508.25,1508.50,1507.75,1508.00,1042,1387,2429.00
12/07/2007,14:42,1508.00,1508.25,1506.25,1506.50,855,2631,3486.00
12/07/2007,14:43,1506.50,1507.25,1506.50,1507.00,1895,649,2544.00
12/07/2007,14:44,1507.00,1507.00,1506.50,1506.75,870,589,1459.00
12/07/2007,14:45,1506.75,1507.00,1506.00,1506.75,1386,1817,3203.00
12/07/2007,14:46,1506.50,1507.25,1506.50,1507.25,475,405,880.00
12/07/2007,14:47,1507.25,1508.25,1507.00,1507.50,1693,1253,2946.00
12/07/2007,14:48,1507.75,1508.25,1507.50,1507.75,742,755,1497.00
12/07/2007,14:49,1508.00,1508.25,1507.50,1508.00,578,522,1100.00
12/07/2007,14:50,1507.75,1508.00,1506.50,1506.75,1395,1459,2854.00
12/07/2007,14:51,1506.75,1507.00,1505.50,1505.75,1614,3100,4714.00
12/07/2007,14:52,1505.75,1505.75,1504.50,1504.75,1666,3942,5608.00
12/07/2007,14:53,1504.75,1505.50,1504.50,1504.75,3306,2737,6043.00
12/07/2007,14:54,1504.50,1505.25,1504.50,1504.75,1869,2725,4594.00
12/07/2007,14:55,1504.75,1505.50,1504.50,1505.25,1943,1196,3139.00
12/07/2007,14:56,1505.25,1506.75,1505.00,1506.75,3643,1193,4836.00
12/07/2007,14:57,1506.75,1507.00,1506.50,1506.50,2502,1135,3637.00
12/07/2007,14:58,1506.75,1506.75,1505.75,1506.00,903,2925,3828.00
12/07/2007,14:59,1506.25,1506.50,1505.75,1506.50,2821,2250,5071.00
12/07/2007,15:00,1506.50,1506.75,1505.50,1505.50,3334,5819,9153.00
12/07/2007,15:01,1505.25,1505.75,1504.00,1504.75,7912,9615,17527.00
12/07/2007,15:02,1504.50,1505.25,1504.50,1505.25,2276,1269,3545.00
12/07/2007,15:03,1505.25,1505.50,1504.50,1505.00,1808,2561,4369.00
12/07/2007,15:04,1505.00,1505.25,1504.50,1505.25,1434,879,2313.00
12/07/2007,15:05,1505.00,1505.75,1505.00,1505.75,2536,1281,3817.00
12/07/2007,15:06,1505.50,1506.50,1505.50,1506.25,3045,1419,4464.00
12/07/2007,15:07,1506.25,1506.50,1506.00,1506.25,579,717,1296.00
12/07/2007,15:08,1506.00,1506.25,1506.00,1506.00,277,245,522.00
12/07/2007,15:09,1506.25,1506.75,1506.00,1506.25,1106,969,2075.00
12/07/2007,15:10,1506.25,1506.25,1505.75,1506.00,551,1036,1587.00
12/07/2007,15:11,1506.00,1507.25,1506.00,1507.25,3367,766,4133.00
12/07/2007,15:12,1507.25,1507.25,1506.75,1506.75,842,500,1342.00
12/07/2007,15:13,1506.75,1507.25,1506.75,1507.25,694,498,1192.00
12/07/2007,15:14,1507.00,1507.50,1506.75,1507.25,1198,548,1746.00
12/07/2007,15:15,1507.50,1507.50,1506.50,1507.00,2491,3266,5757.00
12/07/2007,15:16,1506.50,1506.50,1506.50,1506.50,0,126,126.00
12/09/2007,17:01,1506.50,1506.50,1506.25,1506.50,48,457,505.00
12/09/2007,17:02,1506.50,1506.75,1505.75,1506.00,28,127,155.00
12/09/2007,17:03,1506.00,1506.00,1505.75,1505.75,37,89,126.00
12/09/2007,17:04,1506.00,1506.00,1505.50,1505.75,27,11,38.00
12/09/2007,17:05,1505.75,1506.00,1505.75,1506.00,16,1,17.00
12/09/2007,17:06,1505.75,1506.00,1505.75,1506.00,1,11,12.00
12/09/2007,17:07,1506.00,1506.25,1506.00,1506.25,32,0,32.00
12/09/2007,17:08,1506.25,1506.25,1506.00,1506.00,1,70,71.00
12/09/2007,17:09,1506.00,1506.00,1505.50,1505.50,0,153,153.00
12/09/2007,17:10,1505.50,1505.50,1505.50,1505.50,0,63,63.00
12/09/2007,17:11,1505.50,1505.50,1505.25,1505.50,4,7,11.00
12/09/2007,17:12,1505.75,1505.75,1505.50,1505.75,4,6,10.00
12/09/2007,17:13,1505.50,1505.50,1505.50,1505.50,0,1,1.00
12/09/2007,17:14,1505.75,1505.75,1505.50,1505.50,1,12,13.00
12/09/2007,17:15,1505.75,1505.75,1505.75,1505.75,31,0,31.00
12/09/2007,17:16,1506.00,1506.00,1505.75,1505.75,17,9,26.00
12/09/2007,17:17,1505.75,1505.75,1505.50,1505.50,0,83,83.00
12/09/2007,17:18,1505.50,1505.50,1505.25,1505.50,34,7,41.00
12/09/2007,17:19,1505.50,1505.75,1505.50,1505.75,3,24,27.00
12/09/2007,17:21,1505.50,1505.50,1505.50,1505.50,0,1,1.00
12/09/2007,17:22,1505.75,1505.75,1505.50,1505.50,6,1,7.00
12/09/2007,17:24,1505.50,1505.50,1505.50,1505.50,0,10,10.00
12/09/2007,17:25,1505.50,1505.75,1505.50,1505.50,5,3,8.00
12/09/2007,17:26,1505.50,1505.75,1505.25,1505.50,6,7,13.00
12/09/2007,17:27,1505.75,1505.75,1505.50,1505.75,8,5,13.00
12/09/2007,17:28,1505.75,1505.75,1505.50,1505.75,6,1,7.00
12/09/2007,17:29,1505.75,1505.75,1505.75,1505.75,10,0,10.00
12/09/2007,17:30,1505.50,1505.50,1505.50,1505.50,0,50,50.00
12/09/2007,17:31,1505.50,1505.50,1505.50,1505.50,0,2,2.00
12/09/2007,17:32,1505.50,1505.50,1505.50,1505.50,0,1,1.00
12/09/2007,17:35,1505.25,1505.75,1505.25,1505.75,88,16,104.00
12/09/2007,17:36,1505.50,1505.75,1505.50,1505.75,1,1,2.00
12/09/2007,17:38,1505.75,1505.75,1505.75,1505.75,46,0,46.00
12/09/2007,17:39,1506.00,1506.00,1505.75,1505.75,2,10,12.00
12/09/2007,17:40,1506.00,1506.00,1506.00,1506.00,3,0,3.00
12/09/2007,17:41,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,17:42,1505.75,1506.00,1505.75,1506.00,25,1,26.00
12/09/2007,17:43,1505.75,1505.75,1505.00,1505.25,128,249,377.00
12/09/2007,17:44,1505.25,1505.50,1505.00,1505.25,8,217,225.00
12/09/2007,17:45,1505.25,1505.25,1505.25,1505.25,0,33,33.00
12/09/2007,17:46,1505.25,1505.50,1505.25,1505.50,1,2,3.00
12/09/2007,17:48,1505.25,1505.50,1505.25,1505.50,2,1,3.00
12/09/2007,17:49,1505.50,1505.50,1505.50,1505.50,1,0,1.00
12/09/2007,17:50,1505.50,1505.50,1505.25,1505.25,4,1,5.00
12/09/2007,17:51,1505.50,1505.75,1505.50,1505.75,80,0,80.00
12/09/2007,17:52,1505.75,1505.75,1505.50,1505.75,30,10,40.00
12/09/2007,17:53,1506.00,1506.25,1505.75,1506.25,92,9,101.00
12/09/2007,17:54,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/09/2007,17:55,1506.25,1506.75,1506.25,1506.50,79,45,124.00
12/09/2007,17:56,1506.50,1508.00,1506.50,1507.50,234,31,265.00
12/09/2007,17:57,1507.50,1507.75,1507.25,1507.75,16,44,60.00
12/09/2007,17:58,1507.75,1508.00,1507.50,1508.00,26,89,115.00
12/09/2007,17:59,1507.50,1507.75,1507.25,1507.25,7,34,41.00
12/09/2007,18:00,1507.25,1507.25,1507.00,1507.25,1,3,4.00
12/09/2007,18:01,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/09/2007,18:02,1507.00,1507.50,1507.00,1507.50,40,3,43.00
12/09/2007,18:03,1507.25,1507.25,1507.25,1507.25,0,1,1.00
12/09/2007,18:04,1507.25,1507.25,1507.00,1507.25,1,14,15.00
12/09/2007,18:06,1507.25,1507.50,1507.25,1507.50,22,0,22.00
12/09/2007,18:07,1507.25,1507.50,1507.00,1507.25,2,6,8.00
12/09/2007,18:08,1507.50,1507.50,1507.50,1507.50,6,0,6.00
12/09/2007,18:09,1507.50,1507.50,1507.25,1507.50,65,14,79.00
12/09/2007,18:10,1507.50,1507.75,1507.25,1507.25,9,2,11.00
12/09/2007,18:11,1507.25,1507.25,1507.00,1507.00,0,34,34.00
12/09/2007,18:12,1506.75,1506.75,1506.50,1506.50,27,19,46.00
12/09/2007,18:13,1506.50,1506.75,1506.25,1506.50,15,18,33.00
12/09/2007,18:14,1506.50,1506.50,1506.50,1506.50,0,60,60.00
12/09/2007,18:15,1506.50,1506.75,1506.25,1506.75,12,2,14.00
12/09/2007,18:16,1506.75,1507.00,1506.75,1506.75,4,12,16.00
12/09/2007,18:17,1507.00,1507.00,1506.75,1506.75,2,1,3.00
12/09/2007,18:18,1507.00,1507.00,1507.00,1507.00,2,0,2.00
12/09/2007,18:19,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/09/2007,18:20,1507.00,1507.00,1506.75,1506.75,26,20,46.00
12/09/2007,18:21,1506.50,1507.00,1506.50,1507.00,2,130,132.00
12/09/2007,18:22,1507.00,1507.00,1506.75,1506.75,4,9,13.00
12/09/2007,18:23,1507.00,1507.00,1506.50,1506.50,3,8,11.00
12/09/2007,18:24,1506.50,1506.50,1506.50,1506.50,0,9,9.00
12/09/2007,18:25,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/09/2007,18:26,1506.25,1506.50,1506.25,1506.50,1,1,2.00
12/09/2007,18:27,1506.50,1506.50,1506.25,1506.25,51,1,52.00
12/09/2007,18:28,1506.25,1506.50,1506.25,1506.50,10,3,13.00
12/09/2007,18:29,1506.50,1506.75,1506.50,1506.75,13,0,13.00
12/09/2007,18:30,1506.75,1506.75,1506.75,1506.75,3,0,3.00
12/09/2007,18:31,1506.50,1506.50,1506.25,1506.50,1,10,11.00
12/09/2007,18:32,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/09/2007,18:33,1506.50,1506.50,1506.50,1506.50,3,0,3.00
12/09/2007,18:34,1506.50,1506.75,1506.50,1506.75,4,0,4.00
12/09/2007,18:35,1506.75,1507.00,1506.75,1507.00,12,0,12.00
12/09/2007,18:36,1507.00,1507.00,1507.00,1507.00,2,0,2.00
12/09/2007,18:37,1507.00,1507.00,1506.50,1506.75,2,21,23.00
12/09/2007,18:38,1506.50,1506.75,1506.50,1506.50,1,14,15.00
12/09/2007,18:39,1506.50,1506.50,1506.25,1506.25,0,76,76.00
12/09/2007,18:41,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/09/2007,18:42,1506.50,1506.50,1506.50,1506.50,37,0,37.00
12/09/2007,18:43,1506.50,1506.50,1506.50,1506.50,4,0,4.00
12/09/2007,18:44,1506.50,1506.50,1506.50,1506.50,30,0,30.00
12/09/2007,18:45,1506.75,1506.75,1506.75,1506.75,3,0,3.00
12/09/2007,18:47,1506.75,1506.75,1506.75,1506.75,1,0,1.00
12/09/2007,18:49,1506.50,1506.50,1506.50,1506.50,0,11,11.00
12/09/2007,18:50,1506.25,1506.25,1506.00,1506.00,0,21,21.00
12/09/2007,18:51,1506.25,1506.25,1505.75,1506.00,8,29,37.00
12/09/2007,18:52,1506.00,1506.00,1505.75,1506.00,19,6,25.00
12/09/2007,18:53,1505.75,1506.00,1505.75,1505.75,2,123,125.00
12/09/2007,18:54,1505.75,1505.75,1505.75,1505.75,0,3,3.00
12/09/2007,18:55,1505.75,1505.75,1505.50,1505.50,0,35,35.00
12/09/2007,18:56,1505.75,1505.75,1505.50,1505.50,1,60,61.00
12/09/2007,18:57,1505.50,1505.50,1505.50,1505.50,0,13,13.00
12/09/2007,18:58,1505.75,1505.75,1505.75,1505.75,5,0,5.00
12/09/2007,18:59,1505.50,1506.00,1505.50,1505.75,18,12,30.00
12/09/2007,19:00,1505.75,1505.75,1505.75,1505.75,0,2,2.00
12/09/2007,19:02,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,19:03,1506.00,1506.00,1506.00,1506.00,11,0,11.00
12/09/2007,19:04,1506.25,1506.25,1506.00,1506.00,25,24,49.00
12/09/2007,19:05,1506.00,1506.00,1506.00,1506.00,0,2,2.00
12/09/2007,19:07,1506.00,1506.00,1505.75,1505.75,0,10,10.00
12/09/2007,19:08,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,19:09,1505.75,1505.75,1505.75,1505.75,0,75,75.00
12/09/2007,19:10,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,19:11,1505.50,1505.50,1505.50,1505.50,0,4,4.00
12/09/2007,19:12,1505.50,1506.00,1505.50,1506.00,18,2,20.00
12/09/2007,19:13,1505.75,1505.75,1505.75,1505.75,0,30,30.00
12/09/2007,19:14,1505.75,1506.00,1505.75,1506.00,12,3,15.00
12/09/2007,19:15,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,19:16,1506.00,1506.00,1506.00,1506.00,8,0,8.00
12/09/2007,19:18,1505.75,1506.00,1505.75,1506.00,5,2,7.00
12/09/2007,19:19,1505.75,1505.75,1505.75,1505.75,0,48,48.00
12/09/2007,19:20,1505.75,1505.75,1505.75,1505.75,0,8,8.00
12/09/2007,19:21,1505.75,1505.75,1505.75,1505.75,0,5,5.00
12/09/2007,19:22,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,19:23,1505.75,1505.75,1505.50,1505.75,6,2,8.00
12/09/2007,19:24,1505.50,1505.50,1505.50,1505.50,0,3,3.00
12/09/2007,19:25,1505.75,1505.75,1505.75,1505.75,2,0,2.00
12/09/2007,19:26,1505.75,1505.75,1505.75,1505.75,6,0,6.00
12/09/2007,19:27,1505.75,1505.75,1505.50,1505.50,1,6,7.00
12/09/2007,19:28,1505.50,1505.50,1505.50,1505.50,0,2,2.00
12/09/2007,19:30,1505.50,1505.50,1505.50,1505.50,0,5,5.00
12/09/2007,19:31,1505.50,1505.50,1505.50,1505.50,0,1,1.00
12/09/2007,19:33,1505.75,1506.00,1505.75,1506.00,22,0,22.00
12/09/2007,19:34,1505.75,1505.75,1505.75,1505.75,0,2,2.00
12/09/2007,19:36,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,19:37,1506.00,1506.00,1505.75,1505.75,28,5,33.00
12/09/2007,19:38,1505.75,1506.00,1505.75,1506.00,1,2,3.00
12/09/2007,19:39,1505.75,1505.75,1505.75,1505.75,0,11,11.00
12/09/2007,19:40,1505.75,1505.75,1505.75,1505.75,0,7,7.00
12/09/2007,19:42,1505.75,1506.00,1505.75,1506.00,1,5,6.00
12/09/2007,19:43,1506.00,1506.00,1506.00,1506.00,9,0,9.00
12/09/2007,19:44,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,19:46,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,19:47,1506.00,1506.00,1506.00,1506.00,32,0,32.00
12/09/2007,19:49,1506.00,1506.00,1506.00,1506.00,49,0,49.00
12/09/2007,19:50,1506.00,1506.00,1506.00,1506.00,35,0,35.00
12/09/2007,19:51,1506.00,1506.00,1506.00,1506.00,36,0,36.00
12/09/2007,19:52,1506.25,1506.50,1506.25,1506.25,15,5,20.00
12/09/2007,19:53,1506.50,1506.50,1506.25,1506.50,7,1,8.00
12/09/2007,19:54,1506.50,1506.75,1506.50,1506.50,12,5,17.00
12/09/2007,19:55,1506.50,1506.75,1506.50,1506.50,1,2,3.00
12/09/2007,19:56,1506.50,1506.50,1506.50,1506.50,0,4,4.00
12/09/2007,19:57,1506.50,1506.50,1506.50,1506.50,0,2,2.00
12/09/2007,19:58,1506.50,1506.50,1506.50,1506.50,0,4,4.00
12/09/2007,19:59,1506.75,1506.75,1506.75,1506.75,1,0,1.00
12/09/2007,20:00,1506.75,1507.00,1506.75,1507.00,138,4,142.00
12/09/2007,20:01,1506.75,1507.00,1506.75,1507.00,3,19,22.00
12/09/2007,20:02,1507.00,1507.00,1507.00,1507.00,6,0,6.00
12/09/2007,20:03,1507.00,1507.25,1506.75,1506.75,10,26,36.00
12/09/2007,20:04,1506.75,1506.75,1506.75,1506.75,0,17,17.00
12/09/2007,20:05,1507.00,1507.00,1507.00,1507.00,17,0,17.00
12/09/2007,20:06,1506.75,1506.75,1506.75,1506.75,0,139,139.00
12/09/2007,20:07,1506.50,1506.50,1506.50,1506.50,0,2,2.00
12/09/2007,20:08,1506.50,1506.50,1506.50,1506.50,0,2,2.00
12/09/2007,20:09,1506.75,1506.75,1506.75,1506.75,17,0,17.00
12/09/2007,20:10,1506.75,1506.75,1506.75,1506.75,1,0,1.00
12/09/2007,20:11,1506.75,1506.75,1506.50,1506.50,2,2,4.00
12/09/2007,20:12,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/09/2007,20:13,1506.75,1506.75,1506.75,1506.75,3,0,3.00
12/09/2007,20:14,1506.75,1506.75,1506.50,1506.75,6,1,7.00
12/09/2007,20:15,1506.50,1506.75,1506.50,1506.75,10,2,12.00
12/09/2007,20:16,1507.00,1507.00,1507.00,1507.00,15,0,15.00
12/09/2007,20:17,1506.75,1506.75,1506.75,1506.75,0,5,5.00
12/09/2007,20:19,1507.00,1507.00,1506.75,1506.75,22,2,24.00
12/09/2007,20:21,1506.75,1506.75,1506.75,1506.75,0,5,5.00
12/09/2007,20:22,1506.50,1506.75,1506.50,1506.75,4,2,6.00
12/09/2007,20:23,1506.75,1506.75,1506.75,1506.75,2,0,2.00
12/09/2007,20:24,1506.50,1506.75,1506.25,1506.75,2,30,32.00
12/09/2007,20:25,1506.75,1506.75,1506.50,1506.50,99,1,100.00
12/09/2007,20:26,1506.50,1506.50,1506.25,1506.25,0,20,20.00
12/09/2007,20:27,1506.50,1506.50,1506.50,1506.50,26,0,26.00
12/09/2007,20:28,1506.75,1506.75,1506.50,1506.75,4,50,54.00
12/09/2007,20:29,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/09/2007,20:30,1506.75,1507.00,1506.75,1506.75,2,3,5.00
12/09/2007,20:31,1507.00,1507.00,1507.00,1507.00,25,0,25.00
12/09/2007,20:32,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/09/2007,20:33,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/09/2007,20:34,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/09/2007,20:38,1506.75,1506.75,1506.50,1506.50,0,7,7.00
12/09/2007,20:39,1506.75,1506.75,1506.75,1506.75,4,0,4.00
12/09/2007,20:40,1506.75,1506.75,1506.75,1506.75,9,0,9.00
12/09/2007,20:41,1506.75,1506.75,1506.75,1506.75,22,0,22.00
12/09/2007,20:42,1506.75,1506.75,1506.75,1506.75,16,0,16.00
12/09/2007,20:44,1506.75,1506.75,1506.75,1506.75,1,0,1.00
12/09/2007,20:45,1507.00,1507.00,1506.75,1506.75,7,5,12.00
12/09/2007,20:47,1506.75,1506.75,1506.75,1506.75,0,2,2.00
12/09/2007,20:48,1507.00,1507.00,1507.00,1507.00,5,0,5.00
12/09/2007,20:49,1507.00,1507.00,1507.00,1507.00,7,0,7.00
12/09/2007,20:51,1507.00,1507.00,1507.00,1507.00,2,0,2.00
12/09/2007,20:52,1507.00,1507.00,1507.00,1507.00,2,0,2.00
12/09/2007,20:53,1507.00,1507.00,1507.00,1507.00,8,0,8.00
12/09/2007,20:57,1507.00,1507.00,1507.00,1507.00,9,0,9.00
12/09/2007,20:58,1507.00,1507.00,1507.00,1507.00,28,0,28.00
12/09/2007,20:59,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/09/2007,21:00,1507.00,1507.25,1507.00,1507.25,28,0,28.00
12/09/2007,21:01,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/09/2007,21:02,1507.00,1507.25,1507.00,1507.25,2,3,5.00
12/09/2007,21:03,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/09/2007,21:04,1507.00,1507.00,1506.75,1506.75,0,33,33.00
12/09/2007,21:05,1506.75,1506.75,1506.75,1506.75,0,3,3.00
12/09/2007,21:06,1506.75,1506.75,1506.75,1506.75,0,5,5.00
12/09/2007,21:08,1506.75,1506.75,1506.50,1506.50,0,27,27.00
12/09/2007,21:10,1506.25,1506.50,1506.25,1506.50,5,11,16.00
12/09/2007,21:11,1506.50,1506.50,1506.25,1506.25,15,17,32.00
12/09/2007,21:12,1506.50,1506.50,1506.50,1506.50,3,0,3.00
12/09/2007,21:13,1506.50,1506.50,1506.50,1506.50,3,0,3.00
12/09/2007,21:14,1506.75,1506.75,1506.75,1506.75,2,0,2.00
12/09/2007,21:15,1506.50,1506.50,1506.50,1506.50,0,10,10.00
12/09/2007,21:16,1506.25,1506.50,1506.25,1506.50,10,1,11.00
12/09/2007,21:17,1506.50,1506.50,1506.50,1506.50,6,0,6.00
12/09/2007,21:18,1506.50,1506.50,1506.25,1506.50,10,2,12.00
12/09/2007,21:19,1506.50,1506.50,1506.50,1506.50,6,0,6.00
12/09/2007,21:20,1506.50,1506.50,1506.25,1506.25,26,1,27.00
12/09/2007,21:22,1506.25,1506.25,1506.25,1506.25,0,20,20.00
12/09/2007,21:23,1506.25,1506.50,1506.25,1506.50,1,48,49.00
12/09/2007,21:24,1506.25,1506.50,1506.00,1506.00,1,4,5.00
12/09/2007,21:27,1506.00,1506.00,1506.00,1506.00,0,47,47.00
12/09/2007,21:28,1506.00,1506.00,1506.00,1506.00,0,5,5.00
12/09/2007,21:29,1506.00,1506.00,1505.75,1506.00,29,38,67.00
12/09/2007,21:30,1506.00,1506.00,1506.00,1506.00,11,0,11.00
12/09/2007,21:31,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,21:32,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,21:33,1505.75,1505.75,1505.75,1505.75,0,3,3.00
12/09/2007,21:34,1506.00,1506.00,1505.75,1505.75,31,2,33.00
12/09/2007,21:35,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,21:36,1506.00,1506.00,1506.00,1506.00,25,0,25.00
12/09/2007,21:37,1506.00,1506.25,1506.00,1506.25,79,0,79.00
12/09/2007,21:38,1506.50,1506.75,1506.50,1506.75,58,0,58.00
12/09/2007,21:40,1506.50,1506.50,1506.00,1506.25,1,17,18.00
12/09/2007,21:41,1506.25,1506.25,1506.00,1506.00,2,1,3.00
12/09/2007,21:42,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/09/2007,21:43,1506.25,1506.75,1506.25,1506.50,23,8,31.00
12/09/2007,21:45,1506.25,1506.25,1506.25,1506.25,0,4,4.00
12/09/2007,21:46,1506.00,1506.00,1506.00,1506.00,0,1,1.00
12/09/2007,21:48,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/09/2007,21:52,1506.25,1506.25,1506.25,1506.25,26,0,26.00
12/09/2007,21:53,1506.25,1506.25,1506.25,1506.25,3,0,3.00
12/09/2007,21:54,1506.25,1506.25,1506.25,1506.25,5,0,5.00
12/09/2007,21:57,1506.00,1506.00,1506.00,1506.00,0,8,8.00
12/09/2007,21:58,1506.00,1506.00,1505.75,1506.00,10,39,49.00
12/09/2007,21:59,1505.75,1506.25,1505.75,1505.75,2,9,11.00
12/09/2007,22:01,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,22:03,1506.00,1506.00,1505.75,1506.00,4,13,17.00
12/09/2007,22:04,1505.75,1506.00,1505.75,1505.75,1,53,54.00
12/09/2007,22:05,1505.75,1505.75,1505.75,1505.75,0,5,5.00
12/09/2007,22:08,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,22:09,1505.75,1506.00,1505.75,1506.00,1,8,9.00
12/09/2007,22:11,1506.00,1506.00,1506.00,1506.00,1,0,1.00
12/09/2007,22:12,1505.75,1505.75,1505.75,1505.75,0,2,2.00
12/09/2007,22:13,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,22:14,1505.75,1505.75,1505.50,1505.75,20,16,36.00
12/09/2007,22:16,1506.00,1506.00,1505.75,1505.75,1,1,2.00
12/09/2007,22:18,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/09/2007,22:19,1505.75,1505.75,1505.75,1505.75,0,9,9.00
12/09/2007,22:20,1505.75,1505.75,1505.50,1505.50,0,30,30.00
12/09/2007,22:21,1505.50,1505.50,1505.25,1505.25,0,90,90.00
12/09/2007,22:22,1505.50,1505.50,1505.50,1505.50,20,0,20.00
12/09/2007,22:23,1505.50,1505.75,1505.25,1505.25,25,1,26.00
12/09/2007,22:25,1505.25,1505.25,1505.25,1505.25,0,41,41.00
12/09/2007,22:26,1505.25,1505.25,1505.25,1505.25,0,41,41.00
12/09/2007,22:27,1505.25,1505.25,1505.25,1505.25,0,1,1.00
12/09/2007,22:28,1505.25,1505.25,1505.25,1505.25,0,23,23.00
12/09/2007,22:29,1505.25,1505.25,1505.25,1505.25,0,6,6.00
12/09/2007,22:30,1505.25,1505.25,1505.25,1505.25,0,4,4.00
12/09/2007,22:31,1505.00,1505.00,1505.00,1505.00,0,5,5.00
12/09/2007,22:32,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,22:33,1505.25,1505.25,1505.25,1505.25,2,0,2.00
12/09/2007,22:34,1505.25,1505.25,1505.25,1505.25,32,0,32.00
12/09/2007,22:35,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,22:36,1505.25,1505.50,1505.00,1505.50,2,1,3.00
12/09/2007,22:37,1505.50,1505.50,1505.50,1505.50,20,0,20.00
12/09/2007,22:39,1505.25,1505.25,1505.25,1505.25,0,28,28.00
12/09/2007,22:40,1505.25,1505.50,1505.25,1505.50,1,3,4.00
12/09/2007,22:41,1505.25,1505.25,1505.25,1505.25,0,12,12.00
12/09/2007,22:43,1505.25,1505.25,1505.00,1505.00,0,28,28.00
12/09/2007,22:44,1505.00,1505.25,1505.00,1505.25,23,1,24.00
12/09/2007,22:45,1505.25,1505.25,1505.25,1505.25,6,0,6.00
12/09/2007,22:47,1505.25,1505.25,1505.25,1505.25,6,0,6.00
12/09/2007,22:48,1505.00,1505.00,1505.00,1505.00,0,1,1.00
12/09/2007,22:49,1505.25,1505.25,1505.25,1505.25,4,0,4.00
12/09/2007,22:50,1505.25,1505.25,1505.25,1505.25,6,0,6.00
12/09/2007,22:52,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,22:53,1505.00,1505.25,1505.00,1505.25,3,14,17.00
12/09/2007,22:55,1505.25,1505.25,1505.25,1505.25,3,0,3.00
12/09/2007,22:58,1505.25,1505.25,1505.25,1505.25,14,0,14.00
12/09/2007,22:59,1505.25,1505.25,1505.25,1505.25,2,0,2.00
12/09/2007,23:00,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,23:01,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,23:02,1505.25,1505.25,1505.25,1505.25,2,0,2.00
12/09/2007,23:03,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,23:05,1505.50,1505.50,1505.50,1505.50,1,0,1.00
12/09/2007,23:06,1505.25,1505.25,1505.25,1505.25,0,1,1.00
12/09/2007,23:08,1505.50,1505.50,1505.50,1505.50,1,0,1.00
12/09/2007,23:09,1505.25,1505.50,1505.25,1505.25,1,5,6.00
12/09/2007,23:12,1505.50,1505.75,1505.50,1505.75,46,0,46.00
12/09/2007,23:13,1505.75,1505.75,1505.50,1505.50,1,3,4.00
12/09/2007,23:14,1505.75,1505.75,1505.50,1505.50,1,24,25.00
12/09/2007,23:16,1505.50,1505.50,1505.50,1505.50,0,1,1.00
12/09/2007,23:17,1505.50,1505.50,1505.50,1505.50,0,2,2.00
12/09/2007,23:18,1505.50,1505.50,1505.50,1505.50,0,3,3.00
12/09/2007,23:19,1505.50,1505.50,1505.50,1505.50,0,8,8.00
12/09/2007,23:21,1505.75,1505.75,1505.50,1505.50,1,33,34.00
12/09/2007,23:24,1505.25,1505.25,1505.25,1505.25,0,2,2.00
12/09/2007,23:25,1505.50,1505.50,1505.50,1505.50,21,0,21.00
12/09/2007,23:26,1505.50,1505.50,1505.50,1505.50,1,0,1.00
12/09/2007,23:27,1505.50,1505.50,1505.50,1505.50,1,0,1.00
12/09/2007,23:29,1505.50,1505.50,1505.50,1505.50,2,0,2.00
12/09/2007,23:31,1505.25,1505.50,1505.25,1505.50,2,3,5.00
12/09/2007,23:32,1505.25,1505.25,1505.25,1505.25,0,1,1.00
12/09/2007,23:33,1505.25,1505.25,1505.25,1505.25,0,11,11.00
12/09/2007,23:34,1505.25,1505.25,1505.00,1505.00,1,55,56.00
12/09/2007,23:35,1505.25,1505.25,1505.25,1505.25,5,0,5.00
12/09/2007,23:37,1505.50,1505.50,1505.25,1505.25,1,6,7.00
12/09/2007,23:38,1505.25,1505.25,1505.00,1505.25,2,12,14.00
12/09/2007,23:40,1505.25,1505.25,1505.25,1505.25,2,0,2.00
12/09/2007,23:43,1505.25,1505.25,1505.00,1505.25,7,1,8.00
12/09/2007,23:44,1505.00,1505.00,1505.00,1505.00,0,1,1.00
12/09/2007,23:45,1505.25,1505.25,1505.00,1505.00,15,1,16.00
12/09/2007,23:46,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/09/2007,23:47,1505.00,1505.00,1505.00,1505.00,0,15,15.00
12/09/2007,23:50,1505.25,1505.25,1505.00,1505.00,1,1,2.00
12/09/2007,23:51,1505.25,1505.25,1505.25,1505.25,91,0,91.00
12/09/2007,23:53,1505.50,1505.75,1505.50,1505.50,45,4,49.00
12/09/2007,23:54,1505.50,1505.50,1505.50,1505.50,0,3,3.00
12/09/2007,23:55,1505.50,1505.50,1505.50,1505.50,0,55,55.00
12/09/2007,23:57,1505.50,1506.00,1505.50,1506.00,60,3,63.00
12/09/2007,23:58,1505.75,1506.00,1505.75,1505.75,2,23,25.00
12/09/2007,23:59,1505.75,1505.75,1505.75,1505.75,0,5,5.00
12/10/2007,00:02,1505.75,1505.75,1505.75,1505.75,0,89,89.00
12/10/2007,00:03,1505.75,1505.75,1505.50,1505.50,0,17,17.00
12/10/2007,00:04,1505.25,1505.50,1505.00,1505.00,21,170,191.00
12/10/2007,00:05,1505.25,1505.25,1504.75,1505.00,42,240,282.00
12/10/2007,00:07,1504.75,1504.75,1504.75,1504.75,0,7,7.00
12/10/2007,00:08,1504.75,1504.75,1503.75,1504.25,50,325,375.00
12/10/2007,00:09,1504.50,1504.50,1504.00,1504.00,2,22,24.00
12/10/2007,00:10,1504.00,1504.25,1503.00,1503.25,26,351,377.00
12/10/2007,00:11,1503.25,1503.25,1503.25,1503.25,56,0,56.00
12/10/2007,00:12,1503.25,1503.75,1503.25,1503.25,37,73,110.00
12/10/2007,00:13,1503.25,1503.25,1503.25,1503.25,0,32,32.00
12/10/2007,00:14,1503.50,1503.50,1503.50,1503.50,21,0,21.00
12/10/2007,00:15,1503.50,1503.50,1503.50,1503.50,11,0,11.00
12/10/2007,00:16,1503.50,1504.00,1503.50,1504.00,63,10,73.00
12/10/2007,00:17,1503.75,1503.75,1503.50,1503.50,0,109,109.00
12/10/2007,00:18,1503.50,1503.75,1503.50,1503.75,10,7,17.00
12/10/2007,00:20,1503.50,1503.75,1503.50,1503.75,26,9,35.00
12/10/2007,00:21,1503.75,1503.75,1503.50,1503.50,8,1,9.00
12/10/2007,00:22,1503.50,1503.50,1503.50,1503.50,0,62,62.00
12/10/2007,00:23,1503.50,1503.50,1503.25,1503.25,0,23,23.00
12/10/2007,00:24,1503.25,1503.25,1503.25,1503.25,0,8,8.00
12/10/2007,00:25,1503.25,1503.25,1503.25,1503.25,0,66,66.00
12/10/2007,00:26,1503.25,1503.25,1503.25,1503.25,0,14,14.00
12/10/2007,00:27,1503.25,1503.25,1503.00,1503.25,5,7,12.00
12/10/2007,00:28,1503.25,1503.25,1503.00,1503.00,4,1,5.00
12/10/2007,00:29,1503.25,1503.25,1502.75,1503.00,26,212,238.00
12/10/2007,00:30,1502.75,1502.75,1502.50,1502.75,36,28,64.00
12/10/2007,00:31,1502.50,1502.75,1502.50,1502.75,7,8,15.00
12/10/2007,00:32,1502.75,1502.75,1502.50,1502.50,201,66,267.00
12/10/2007,00:33,1502.50,1502.75,1502.50,1502.75,10,113,123.00
12/10/2007,00:34,1502.75,1502.75,1502.25,1502.50,30,146,176.00
12/10/2007,00:35,1502.50,1502.50,1502.50,1502.50,13,0,13.00
12/10/2007,00:36,1502.50,1502.75,1502.50,1502.50,3,76,79.00
12/10/2007,00:37,1502.50,1502.50,1502.50,1502.50,0,56,56.00
12/10/2007,00:38,1502.50,1502.50,1502.50,1502.50,0,28,28.00
12/10/2007,00:39,1502.75,1502.75,1502.75,1502.75,1,0,1.00
12/10/2007,00:40,1502.50,1502.50,1502.50,1502.50,0,155,155.00
12/10/2007,00:41,1502.50,1502.75,1502.50,1502.50,2,61,63.00
12/10/2007,00:42,1502.75,1502.75,1502.50,1502.75,12,7,19.00
12/10/2007,00:43,1502.50,1502.50,1502.50,1502.50,0,53,53.00
12/10/2007,00:44,1502.50,1502.50,1502.50,1502.50,0,6,6.00
12/10/2007,00:45,1502.50,1502.50,1502.50,1502.50,0,1,1.00
12/10/2007,00:46,1502.25,1502.25,1502.25,1502.25,0,2,2.00
12/10/2007,00:47,1502.50,1502.50,1502.25,1502.25,6,26,32.00
12/10/2007,00:48,1502.25,1502.25,1502.25,1502.25,0,3,3.00
12/10/2007,00:49,1502.50,1502.50,1502.50,1502.50,16,0,16.00
12/10/2007,00:50,1502.50,1502.50,1502.50,1502.50,23,0,23.00
12/10/2007,00:51,1502.25,1502.25,1502.25,1502.25,0,50,50.00
12/10/2007,00:53,1502.50,1502.50,1502.25,1502.25,1,11,12.00
12/10/2007,00:54,1502.50,1502.50,1502.25,1502.50,203,2,205.00
12/10/2007,00:55,1502.25,1502.50,1502.25,1502.50,54,1,55.00
12/10/2007,00:56,1502.50,1502.50,1502.50,1502.50,91,0,91.00
12/10/2007,00:57,1502.50,1502.75,1502.50,1502.50,19,17,36.00
12/10/2007,00:58,1502.50,1502.50,1502.50,1502.50,0,10,10.00
12/10/2007,00:59,1502.50,1502.50,1502.25,1502.50,7,45,52.00
12/10/2007,01:00,1502.50,1502.75,1502.25,1502.75,13,16,29.00
12/10/2007,01:01,1502.50,1502.75,1502.00,1502.00,14,90,104.00
12/10/2007,01:02,1502.00,1502.25,1502.00,1502.25,36,229,265.00
12/10/2007,01:03,1502.00,1502.50,1502.00,1502.00,14,32,46.00
12/10/2007,01:04,1502.00,1502.25,1502.00,1502.25,1,20,21.00
12/10/2007,01:05,1502.00,1502.25,1502.00,1502.25,32,266,298.00
12/10/2007,01:06,1502.00,1502.00,1501.75,1501.75,0,82,82.00
12/10/2007,01:07,1501.75,1502.00,1501.75,1501.75,13,47,60.00
12/10/2007,01:08,1501.75,1501.75,1501.75,1501.75,0,87,87.00
12/10/2007,01:09,1501.75,1502.25,1501.75,1502.00,100,26,126.00
12/10/2007,01:10,1502.00,1502.00,1501.25,1501.50,83,277,360.00
12/10/2007,01:11,1501.50,1501.75,1501.50,1501.50,55,8,63.00
12/10/2007,01:12,1501.75,1501.75,1501.00,1501.50,30,288,318.00
12/10/2007,01:13,1501.50,1501.50,1501.50,1501.50,34,0,34.00
12/10/2007,01:14,1501.75,1501.75,1501.75,1501.75,12,0,12.00
12/10/2007,01:15,1502.00,1502.00,1501.75,1501.75,2,48,50.00
12/10/2007,01:16,1502.00,1502.25,1502.00,1502.00,70,2,72.00
12/10/2007,01:17,1502.25,1502.50,1501.75,1501.75,46,126,172.00
12/10/2007,01:18,1501.75,1502.00,1501.50,1501.75,43,8,51.00
12/10/2007,01:19,1501.75,1501.75,1501.50,1501.75,2,24,26.00
12/10/2007,01:20,1501.75,1502.75,1501.75,1502.25,225,85,310.00
12/10/2007,01:21,1502.25,1502.25,1502.00,1502.00,5,11,16.00
12/10/2007,01:22,1502.00,1502.00,1501.50,1501.75,18,25,43.00
12/10/2007,01:23,1501.75,1501.75,1501.50,1501.75,10,21,31.00
12/10/2007,01:24,1501.75,1502.00,1501.75,1502.00,25,0,25.00
12/10/2007,01:25,1502.00,1502.25,1501.75,1502.25,62,7,69.00
12/10/2007,01:26,1502.50,1502.75,1502.50,1502.75,41,0,41.00
12/10/2007,01:27,1502.50,1502.75,1502.50,1502.75,11,62,73.00
12/10/2007,01:28,1502.75,1502.75,1502.50,1502.75,42,35,77.00
12/10/2007,01:29,1502.75,1503.00,1502.75,1502.75,62,130,192.00
12/10/2007,01:30,1502.75,1503.00,1502.75,1502.75,15,45,60.00
12/10/2007,01:31,1503.00,1503.00,1502.75,1502.75,29,28,57.00
12/10/2007,01:32,1502.75,1503.00,1502.75,1503.00,6,11,17.00
12/10/2007,01:33,1503.00,1503.00,1502.75,1502.75,2,27,29.00
12/10/2007,01:34,1502.75,1503.00,1502.50,1502.50,7,78,85.00
12/10/2007,01:35,1502.50,1502.50,1502.25,1502.25,0,22,22.00
12/10/2007,01:36,1502.25,1502.25,1502.25,1502.25,0,51,51.00
12/10/2007,01:37,1502.25,1502.50,1502.25,1502.50,28,11,39.00
12/10/2007,01:38,1502.50,1502.75,1502.50,1502.75,21,0,21.00
12/10/2007,01:39,1502.50,1502.50,1502.25,1502.25,0,17,17.00
12/10/2007,01:40,1502.25,1502.25,1502.25,1502.25,0,35,35.00
12/10/2007,01:41,1502.25,1502.25,1502.25,1502.25,0,13,13.00
12/10/2007,01:42,1502.50,1502.50,1502.50,1502.50,7,0,7.00
12/10/2007,01:43,1502.25,1502.25,1502.25,1502.25,0,1,1.00
12/10/2007,01:44,1502.50,1502.50,1502.50,1502.50,10,0,10.00
12/10/2007,01:45,1502.50,1502.50,1502.25,1502.25,3,9,12.00
12/10/2007,01:46,1502.25,1502.50,1502.25,1502.50,15,10,25.00
12/10/2007,01:47,1502.50,1502.50,1502.50,1502.50,3,0,3.00
12/10/2007,01:48,1502.50,1504.75,1502.50,1503.75,1048,410,1458.00
12/10/2007,01:49,1503.75,1504.00,1503.50,1503.50,61,173,234.00
12/10/2007,01:50,1503.50,1503.75,1503.25,1503.50,44,65,109.00
12/10/2007,01:51,1503.50,1503.50,1503.25,1503.25,0,78,78.00
12/10/2007,01:52,1503.50,1503.75,1503.50,1503.50,100,10,110.00
12/10/2007,01:53,1503.25,1503.25,1503.00,1503.00,0,226,226.00
12/10/2007,01:54,1503.25,1503.25,1503.00,1503.00,49,1,50.00
12/10/2007,01:55,1503.00,1503.25,1503.00,1503.25,29,4,33.00
12/10/2007,01:56,1503.25,1503.25,1502.75,1502.75,41,107,148.00
12/10/2007,01:57,1503.00,1503.25,1502.75,1503.00,14,34,48.00
12/10/2007,01:58,1503.00,1503.00,1503.00,1503.00,51,0,51.00
12/10/2007,01:59,1502.75,1503.00,1502.75,1503.00,2,2,4.00
12/10/2007,02:00,1503.00,1503.00,1502.75,1502.75,2,75,77.00
12/10/2007,02:01,1502.75,1502.75,1502.25,1502.50,289,269,558.00
12/10/2007,02:02,1502.50,1503.00,1502.50,1502.75,272,92,364.00
12/10/2007,02:03,1502.75,1503.50,1502.50,1503.25,323,107,430.00
12/10/2007,02:04,1503.00,1503.00,1502.75,1502.75,0,97,97.00
12/10/2007,02:05,1503.00,1503.25,1503.00,1503.00,15,3,18.00
12/10/2007,02:06,1503.00,1503.25,1503.00,1503.25,1,125,126.00
12/10/2007,02:07,1503.25,1503.50,1503.25,1503.50,271,47,318.00
12/10/2007,02:08,1503.50,1503.75,1503.00,1503.25,168,169,337.00
12/10/2007,02:09,1503.25,1504.00,1503.25,1503.75,288,167,455.00
12/10/2007,02:10,1503.75,1504.00,1503.50,1503.50,140,114,254.00
12/10/2007,02:11,1503.50,1503.75,1503.50,1503.50,40,73,113.00
12/10/2007,02:12,1503.50,1503.50,1503.25,1503.50,7,71,78.00
12/10/2007,02:13,1503.50,1503.50,1503.50,1503.50,153,0,153.00
12/10/2007,02:14,1503.75,1504.00,1503.75,1504.00,249,2,251.00
12/10/2007,02:15,1504.00,1504.25,1504.00,1504.25,159,36,195.00
12/10/2007,02:16,1503.75,1504.25,1503.50,1503.50,36,51,87.00
12/10/2007,02:17,1503.50,1503.75,1503.50,1503.75,14,4,18.00
12/10/2007,02:18,1503.75,1504.25,1503.75,1504.25,149,6,155.00
12/10/2007,02:19,1504.25,1504.50,1504.25,1504.50,134,0,134.00
12/10/2007,02:20,1504.50,1504.75,1504.50,1504.75,231,52,283.00
12/10/2007,02:21,1504.50,1504.75,1504.50,1504.75,102,83,185.00
12/10/2007,02:22,1504.75,1504.75,1503.75,1504.00,113,389,502.00
12/10/2007,02:23,1504.00,1504.25,1504.00,1504.25,142,0,142.00
12/10/2007,02:24,1504.25,1504.25,1504.00,1504.00,127,9,136.00
12/10/2007,02:25,1504.00,1504.00,1504.00,1504.00,0,65,65.00
12/10/2007,02:26,1504.00,1504.00,1503.75,1504.00,56,170,226.00
12/10/2007,02:27,1503.75,1503.75,1503.50,1503.75,93,126,219.00
12/10/2007,02:28,1503.75,1503.75,1503.50,1503.50,9,139,148.00
12/10/2007,02:29,1503.50,1503.50,1503.25,1503.50,151,27,178.00
12/10/2007,02:30,1503.75,1503.75,1503.50,1503.50,1,56,57.00
12/10/2007,02:31,1503.50,1503.50,1503.50,1503.50,0,124,124.00
12/10/2007,02:32,1503.50,1503.75,1503.50,1503.75,89,6,95.00
12/10/2007,02:33,1503.75,1503.75,1503.75,1503.75,64,0,64.00
12/10/2007,02:34,1503.50,1503.50,1503.50,1503.50,0,131,131.00
12/10/2007,02:35,1503.50,1504.00,1503.50,1504.00,186,223,409.00
12/10/2007,02:36,1504.25,1504.25,1503.75,1503.75,86,82,168.00
12/10/2007,02:37,1503.75,1504.00,1503.75,1503.75,28,63,91.00
12/10/2007,02:38,1503.75,1504.00,1503.50,1503.75,21,165,186.00
12/10/2007,02:39,1503.50,1503.75,1503.25,1503.50,52,73,125.00
12/10/2007,02:40,1503.50,1503.75,1503.50,1503.50,22,1,23.00
12/10/2007,02:41,1503.50,1503.50,1503.25,1503.50,15,45,60.00
12/10/2007,02:42,1503.25,1503.75,1503.25,1503.50,99,46,145.00
12/10/2007,02:43,1503.50,1503.50,1503.25,1503.25,71,114,185.00
12/10/2007,02:44,1503.00,1503.25,1502.50,1502.50,60,190,250.00
12/10/2007,02:45,1502.75,1502.75,1502.00,1502.25,98,399,497.00
12/10/2007,02:46,1502.25,1502.25,1502.00,1502.00,196,35,231.00
12/10/2007,02:47,1502.00,1502.00,1501.25,1501.75,82,1089,1171.00
12/10/2007,02:48,1501.75,1502.00,1501.50,1501.50,108,54,162.00
12/10/2007,02:49,1501.75,1501.75,1501.50,1501.75,201,3,204.00
12/10/2007,02:50,1501.75,1502.00,1501.50,1501.50,69,241,310.00
12/10/2007,02:51,1501.75,1501.75,1501.75,1501.75,45,0,45.00
12/10/2007,02:52,1501.50,1502.00,1501.50,1502.00,226,2,228.00
12/10/2007,02:53,1502.00,1502.00,1501.75,1501.75,24,18,42.00
12/10/2007,02:54,1501.75,1502.00,1501.75,1502.00,26,56,82.00
12/10/2007,02:55,1502.00,1502.00,1501.75,1501.75,61,610,671.00
12/10/2007,02:56,1501.75,1502.00,1501.75,1502.00,26,1,27.00
12/10/2007,02:57,1501.75,1502.00,1501.75,1502.00,27,32,59.00
12/10/2007,02:58,1502.00,1502.50,1502.00,1502.25,142,6,148.00
12/10/2007,02:59,1502.25,1502.50,1502.25,1502.50,68,109,177.00
12/10/2007,03:00,1502.50,1502.50,1502.50,1502.50,25,0,25.00
12/10/2007,03:01,1502.25,1502.25,1502.00,1502.25,39,31,70.00
12/10/2007,03:02,1502.25,1502.50,1502.25,1502.25,141,1,142.00
12/10/2007,03:03,1502.50,1502.50,1502.25,1502.25,43,3,46.00
12/10/2007,03:04,1502.25,1502.50,1502.25,1502.50,22,2,24.00
12/10/2007,03:05,1502.25,1502.25,1502.25,1502.25,0,168,168.00
12/10/2007,03:06,1502.00,1502.25,1502.00,1502.00,3,322,325.00
12/10/2007,03:07,1501.75,1503.00,1501.75,1502.75,470,56,526.00
12/10/2007,03:08,1502.75,1503.00,1502.75,1503.00,17,67,84.00
12/10/2007,03:09,1502.75,1503.00,1502.75,1503.00,126,21,147.00
12/10/2007,03:10,1502.75,1502.75,1502.75,1502.75,0,69,69.00
12/10/2007,03:11,1502.50,1503.00,1502.50,1503.00,43,16,59.00
12/10/2007,03:12,1502.75,1502.75,1502.75,1502.75,0,8,8.00
12/10/2007,03:13,1502.50,1502.75,1502.50,1502.75,3,3,6.00
12/10/2007,03:14,1502.75,1502.75,1502.75,1502.75,119,0,119.00
12/10/2007,03:15,1502.75,1503.25,1502.75,1503.25,107,0,107.00
12/10/2007,03:16,1503.25,1503.50,1503.00,1503.25,131,61,192.00
12/10/2007,03:17,1503.00,1503.25,1503.00,1503.25,111,3,114.00
12/10/2007,03:18,1503.25,1503.25,1502.75,1502.75,17,141,158.00
12/10/2007,03:19,1502.75,1502.75,1502.75,1502.75,0,99,99.00
12/10/2007,03:20,1502.75,1502.75,1502.75,1502.75,0,7,7.00
12/10/2007,03:21,1502.75,1503.00,1502.75,1503.00,21,1,22.00
12/10/2007,03:22,1503.00,1503.00,1502.75,1502.75,1,42,43.00
12/10/2007,03:23,1502.75,1502.75,1502.75,1502.75,0,16,16.00
12/10/2007,03:24,1503.00,1503.00,1502.75,1502.75,1,11,12.00
12/10/2007,03:25,1502.75,1502.75,1502.50,1502.75,33,6,39.00
12/10/2007,03:26,1502.50,1502.75,1502.50,1502.50,122,8,130.00
12/10/2007,03:27,1503.00,1504.00,1503.00,1503.75,404,20,424.00
12/10/2007,03:28,1504.00,1504.00,1503.75,1503.75,41,42,83.00
12/10/2007,03:29,1503.75,1503.75,1503.50,1503.50,0,62,62.00
12/10/2007,03:30,1503.50,1503.75,1503.50,1503.50,19,75,94.00
12/10/2007,03:31,1503.50,1503.50,1503.50,1503.50,0,21,21.00
12/10/2007,03:32,1503.25,1503.50,1503.00,1503.25,27,138,165.00
12/10/2007,03:33,1503.00,1503.50,1503.00,1503.50,52,6,58.00
12/10/2007,03:34,1503.50,1505.00,1503.50,1504.75,704,19,723.00
12/10/2007,03:35,1504.75,1505.50,1504.75,1505.25,653,247,900.00
12/10/2007,03:36,1505.25,1505.50,1504.25,1504.50,87,178,265.00
12/10/2007,03:37,1504.25,1505.00,1504.25,1504.75,117,53,170.00
12/10/2007,03:38,1504.50,1505.50,1504.50,1505.50,238,3,241.00
12/10/2007,03:39,1505.50,1505.50,1504.75,1505.25,190,246,436.00
12/10/2007,03:40,1505.25,1505.50,1505.25,1505.50,119,21,140.00
12/10/2007,03:41,1505.50,1506.75,1505.50,1506.75,1145,99,1244.00
12/10/2007,03:42,1506.50,1506.75,1506.25,1506.25,2,106,108.00
12/10/2007,03:43,1506.25,1507.00,1506.25,1507.00,402,103,505.00
12/10/2007,03:44,1507.00,1507.75,1506.75,1507.75,838,186,1024.00
12/10/2007,03:45,1507.50,1508.00,1507.50,1507.75,253,153,406.00
12/10/2007,03:46,1507.75,1508.25,1507.75,1508.00,289,29,318.00
12/10/2007,03:47,1507.75,1508.50,1507.75,1508.50,512,176,688.00
12/10/2007,03:48,1508.50,1508.75,1508.25,1508.50,198,310,508.00
12/10/2007,03:49,1508.50,1508.75,1508.50,1508.75,31,272,303.00
12/10/2007,03:50,1508.75,1509.00,1508.25,1508.25,236,225,461.00
12/10/2007,03:51,1508.25,1508.50,1508.25,1508.25,7,3,10.00
12/10/2007,03:52,1508.25,1508.50,1508.00,1508.00,24,189,213.00
12/10/2007,03:53,1508.00,1508.25,1507.75,1507.75,2,55,57.00
12/10/2007,03:54,1507.75,1508.00,1507.75,1508.00,103,10,113.00
12/10/2007,03:55,1508.00,1508.00,1508.00,1508.00,1,0,1.00
12/10/2007,03:56,1508.00,1508.50,1508.00,1508.25,224,11,235.00
12/10/2007,03:57,1508.25,1508.75,1508.25,1508.75,39,52,91.00
12/10/2007,03:58,1508.75,1508.75,1508.00,1508.00,1,71,72.00
12/10/2007,03:59,1508.25,1508.25,1508.00,1508.00,97,23,120.00
12/10/2007,04:00,1508.25,1508.50,1508.25,1508.50,373,38,411.00
12/10/2007,04:01,1508.50,1509.00,1508.50,1508.75,119,3,122.00
12/10/2007,04:02,1508.75,1508.75,1508.50,1508.75,104,77,181.00
12/10/2007,04:03,1508.75,1509.00,1508.75,1509.00,67,112,179.00
12/10/2007,04:04,1508.75,1508.75,1508.75,1508.75,0,40,40.00
12/10/2007,04:05,1508.75,1508.75,1508.75,1508.75,0,13,13.00
12/10/2007,04:06,1509.00,1509.50,1509.00,1509.50,450,56,506.00
12/10/2007,04:07,1509.25,1509.50,1509.25,1509.50,65,171,236.00
12/10/2007,04:08,1509.25,1509.50,1509.25,1509.25,184,166,350.00
12/10/2007,04:09,1509.50,1509.50,1509.25,1509.25,23,66,89.00
12/10/2007,04:10,1509.00,1509.50,1509.00,1509.00,11,21,32.00
12/10/2007,04:11,1509.00,1509.25,1509.00,1509.25,104,2,106.00
12/10/2007,04:12,1509.00,1509.00,1509.00,1509.00,0,5,5.00
12/10/2007,04:13,1509.00,1509.50,1509.00,1509.50,117,4,121.00
12/10/2007,04:14,1509.25,1509.50,1509.00,1509.25,71,65,136.00
12/10/2007,04:15,1509.25,1509.25,1509.00,1509.25,11,3,14.00
12/10/2007,04:16,1509.25,1509.75,1509.25,1509.50,93,38,131.00
12/10/2007,04:17,1509.50,1509.50,1509.50,1509.50,0,76,76.00
12/10/2007,04:18,1509.50,1509.50,1509.00,1509.00,2,192,194.00
12/10/2007,04:19,1509.25,1509.50,1509.25,1509.25,124,12,136.00
12/10/2007,04:20,1509.25,1509.25,1509.25,1509.25,0,84,84.00
12/10/2007,04:21,1509.25,1509.50,1509.25,1509.25,3,25,28.00
12/10/2007,04:22,1509.25,1509.50,1509.25,1509.50,192,9,201.00
12/10/2007,04:24,1509.50,1511.00,1509.50,1511.00,1691,54,1745.00
12/10/2007,04:25,1511.00,1511.75,1510.75,1511.25,661,260,921.00
12/10/2007,04:26,1511.25,1511.25,1510.75,1510.75,80,407,487.00
12/10/2007,04:27,1510.75,1511.00,1510.75,1511.00,7,51,58.00
12/10/2007,04:28,1510.75,1511.00,1510.25,1510.50,148,259,407.00
12/10/2007,04:29,1510.50,1510.75,1510.25,1510.50,52,72,124.00
12/10/2007,04:30,1510.75,1510.75,1510.50,1510.75,135,9,144.00
12/10/2007,04:31,1510.75,1510.75,1510.50,1510.75,129,6,135.00
12/10/2007,04:32,1510.75,1511.00,1510.50,1510.75,24,44,68.00
12/10/2007,04:33,1510.75,1510.75,1510.50,1510.75,55,7,62.00
12/10/2007,04:34,1510.75,1510.75,1510.75,1510.75,73,0,73.00
12/10/2007,04:35,1510.75,1511.75,1510.50,1511.25,390,20,410.00
12/10/2007,04:36,1511.50,1511.50,1511.00,1511.25,61,45,106.00
12/10/2007,04:37,1511.25,1511.50,1511.25,1511.25,46,98,144.00
12/10/2007,04:38,1511.25,1511.50,1511.25,1511.50,11,40,51.00
12/10/2007,04:39,1511.50,1511.75,1511.25,1511.75,149,15,164.00
12/10/2007,04:40,1511.50,1511.50,1511.25,1511.50,1,104,105.00
12/10/2007,04:41,1511.50,1511.50,1511.25,1511.25,61,14,75.00
12/10/2007,04:42,1511.25,1511.25,1511.25,1511.25,0,36,36.00
12/10/2007,04:43,1511.25,1511.25,1510.75,1510.75,0,349,349.00
12/10/2007,04:44,1510.75,1511.00,1510.50,1511.00,50,220,270.00
12/10/2007,04:45,1511.00,1511.00,1511.00,1511.00,49,0,49.00
12/10/2007,04:46,1510.75,1511.00,1510.50,1510.75,119,215,334.00
12/10/2007,04:47,1511.00,1511.00,1511.00,1511.00,27,0,27.00
12/10/2007,04:48,1511.00,1511.00,1511.00,1511.00,63,0,63.00
12/10/2007,04:49,1511.00,1511.00,1510.25,1510.50,25,327,352.00
12/10/2007,04:50,1510.25,1510.75,1510.25,1510.75,66,20,86.00
12/10/2007,04:51,1510.75,1510.75,1510.50,1510.50,272,61,333.00
12/10/2007,04:52,1510.50,1511.00,1510.50,1510.75,318,17,335.00
12/10/2007,04:53,1510.75,1510.75,1510.50,1510.50,0,214,214.00
12/10/2007,04:54,1510.25,1510.50,1510.25,1510.50,11,72,83.00
12/10/2007,04:55,1510.25,1510.75,1510.25,1510.75,115,31,146.00
12/10/2007,04:56,1510.50,1510.50,1510.25,1510.25,26,193,219.00
12/10/2007,04:57,1510.25,1510.25,1509.50,1509.50,42,240,282.00
12/10/2007,04:58,1509.75,1509.75,1509.50,1509.50,76,249,325.00
12/10/2007,04:59,1509.50,1509.75,1509.50,1509.75,11,47,58.00
12/10/2007,05:00,1509.50,1510.00,1509.50,1510.00,192,20,212.00
12/10/2007,05:01,1510.00,1510.00,1509.50,1509.50,2,60,62.00
12/10/2007,05:02,1509.50,1509.75,1509.50,1509.75,1,110,111.00
12/10/2007,05:03,1509.50,1509.75,1509.50,1509.75,78,5,83.00
12/10/2007,05:04,1509.50,1509.75,1509.50,1509.50,1,140,141.00
12/10/2007,05:05,1509.75,1510.00,1509.75,1510.00,91,15,106.00
12/10/2007,05:06,1510.00,1510.00,1509.50,1509.50,5,185,190.00
12/10/2007,05:07,1509.50,1509.75,1509.50,1509.50,5,36,41.00
12/10/2007,05:08,1509.50,1509.50,1509.25,1509.25,1,173,174.00
12/10/2007,05:09,1509.25,1509.50,1509.25,1509.50,113,59,172.00
12/10/2007,05:10,1509.50,1509.75,1509.25,1509.75,58,1,59.00
12/10/2007,05:11,1509.75,1510.25,1509.75,1510.00,49,24,73.00
12/10/2007,05:12,1509.75,1510.00,1509.50,1509.50,3,33,36.00
12/10/2007,05:13,1509.50,1509.50,1509.50,1509.50,0,2,2.00
12/10/2007,05:14,1509.75,1509.75,1509.50,1509.50,7,2,9.00
12/10/2007,05:15,1509.75,1510.50,1509.75,1510.25,217,41,258.00
12/10/2007,05:16,1510.50,1510.75,1510.50,1510.75,132,0,132.00
12/10/2007,05:17,1510.50,1510.75,1510.25,1510.25,24,151,175.00
12/10/2007,05:18,1510.50,1511.00,1510.50,1511.00,147,1,148.00
12/10/2007,05:19,1510.75,1510.75,1510.50,1510.75,8,31,39.00
12/10/2007,05:20,1510.75,1510.75,1510.50,1510.50,4,65,69.00
12/10/2007,05:21,1510.50,1510.50,1510.50,1510.50,0,13,13.00
12/10/2007,05:22,1510.75,1510.75,1510.50,1510.75,53,10,63.00
12/10/2007,05:23,1510.75,1510.75,1510.50,1510.50,76,3,79.00
12/10/2007,05:24,1510.50,1510.50,1510.00,1510.00,14,150,164.00
12/10/2007,05:25,1510.00,1510.00,1509.75,1510.00,65,36,101.00
12/10/2007,05:26,1510.00,1511.00,1510.00,1511.00,348,104,452.00
12/10/2007,05:27,1510.75,1511.00,1510.50,1510.75,22,28,50.00
12/10/2007,05:28,1510.75,1511.00,1510.75,1510.75,8,34,42.00
12/10/2007,05:29,1510.75,1511.00,1510.75,1511.00,70,5,75.00
12/10/2007,05:30,1510.75,1510.75,1510.50,1510.75,15,30,45.00
12/10/2007,05:31,1511.00,1511.00,1510.75,1511.00,65,5,70.00
12/10/2007,05:32,1510.75,1510.75,1510.75,1510.75,0,5,5.00
12/10/2007,05:33,1510.75,1510.75,1510.75,1510.75,0,23,23.00
12/10/2007,05:34,1510.75,1511.25,1510.75,1510.75,125,88,213.00
12/10/2007,05:35,1510.50,1511.00,1510.50,1510.75,26,2,28.00
12/10/2007,05:36,1510.75,1510.75,1510.75,1510.75,0,32,32.00
12/10/2007,05:37,1510.75,1510.75,1510.50,1510.50,0,11,11.00
12/10/2007,05:38,1510.50,1510.50,1510.50,1510.50,0,11,11.00
12/10/2007,05:39,1510.75,1510.75,1510.75,1510.75,5,0,5.00
12/10/2007,05:40,1510.75,1511.00,1510.50,1510.75,48,19,67.00
12/10/2007,05:41,1510.50,1510.50,1510.50,1510.50,0,90,90.00
12/10/2007,05:42,1510.50,1510.75,1510.50,1510.75,99,8,107.00
12/10/2007,05:43,1510.75,1510.75,1510.50,1510.75,5,22,27.00
12/10/2007,05:44,1510.75,1510.75,1510.50,1510.50,4,69,73.00
12/10/2007,05:45,1510.25,1510.50,1510.25,1510.50,85,10,95.00
12/10/2007,05:46,1510.50,1510.75,1510.25,1510.50,20,16,36.00
12/10/2007,05:47,1510.75,1510.75,1510.50,1510.50,2,12,14.00
12/10/2007,05:48,1510.75,1511.00,1510.50,1510.75,85,66,151.00
12/10/2007,05:49,1510.75,1511.00,1510.75,1511.00,103,143,246.00
12/10/2007,05:50,1510.75,1511.00,1510.50,1510.50,3,124,127.00
12/10/2007,05:51,1510.50,1510.50,1510.00,1510.00,7,277,284.00
12/10/2007,05:52,1510.00,1510.25,1510.00,1510.25,75,66,141.00
12/10/2007,05:53,1510.25,1510.50,1510.25,1510.50,181,31,212.00
12/10/2007,05:54,1510.25,1510.50,1510.25,1510.50,114,1,115.00
12/10/2007,05:55,1510.50,1510.75,1510.50,1510.50,93,20,113.00
12/10/2007,05:56,1510.75,1510.75,1510.50,1510.75,80,2,82.00
12/10/2007,05:57,1511.00,1511.00,1510.75,1511.00,28,116,144.00
12/10/2007,05:58,1511.00,1511.00,1510.75,1510.75,13,30,43.00
12/10/2007,05:59,1510.50,1510.75,1510.50,1510.75,24,104,128.00
12/10/2007,06:00,1510.50,1510.75,1510.50,1510.50,1,10,11.00
12/10/2007,06:01,1510.75,1511.00,1510.75,1510.75,137,36,173.00
12/10/2007,06:02,1510.75,1510.75,1510.75,1510.75,0,31,31.00
12/10/2007,06:03,1510.75,1510.75,1510.50,1510.75,1,10,11.00
12/10/2007,06:04,1510.75,1511.00,1510.75,1510.75,57,3,60.00
12/10/2007,06:05,1511.00,1511.00,1510.25,1510.25,3,269,272.00
12/10/2007,06:06,1510.25,1510.25,1510.00,1510.00,0,46,46.00
12/10/2007,06:07,1510.00,1510.25,1510.00,1510.00,3,100,103.00
12/10/2007,06:08,1509.75,1509.75,1509.25,1509.50,23,208,231.00
12/10/2007,06:09,1509.50,1509.75,1509.50,1509.75,129,10,139.00
12/10/2007,06:10,1509.75,1509.75,1509.50,1509.50,1,32,33.00
12/10/2007,06:11,1509.50,1509.75,1509.50,1509.75,268,2,270.00
12/10/2007,06:12,1509.75,1509.75,1508.75,1509.25,99,435,534.00
12/10/2007,06:13,1509.00,1509.50,1509.00,1509.25,99,41,140.00
12/10/2007,06:14,1509.25,1509.25,1509.00,1509.25,32,19,51.00
12/10/2007,06:15,1509.25,1509.50,1509.25,1509.50,36,0,36.00
12/10/2007,06:16,1509.50,1509.50,1508.75,1508.75,38,122,160.00
12/10/2007,06:17,1508.75,1509.00,1508.50,1508.75,64,172,236.00
12/10/2007,06:18,1508.75,1509.50,1508.75,1509.50,277,74,351.00
12/10/2007,06:19,1509.50,1509.50,1509.00,1509.00,27,72,99.00
12/10/2007,06:20,1509.25,1509.50,1509.00,1509.25,96,9,105.00
12/10/2007,06:21,1509.00,1509.00,1508.75,1508.75,56,72,128.00
12/10/2007,06:22,1508.75,1509.25,1508.50,1509.00,25,69,94.00
12/10/2007,06:23,1508.75,1508.75,1508.75,1508.75,0,15,15.00
12/10/2007,06:24,1508.75,1508.75,1508.75,1508.75,0,2,2.00
12/10/2007,06:25,1508.75,1509.25,1508.75,1509.00,40,10,50.00
12/10/2007,06:26,1509.00,1509.25,1508.75,1509.00,70,173,243.00
12/10/2007,06:27,1508.75,1509.00,1508.75,1508.75,2,33,35.00
12/10/2007,06:28,1508.75,1509.00,1508.50,1509.00,251,34,285.00
12/10/2007,06:29,1509.25,1509.25,1509.25,1509.25,101,0,101.00
12/10/2007,06:30,1509.00,1509.25,1509.00,1509.25,29,1,30.00
12/10/2007,06:31,1509.50,1510.00,1509.50,1509.75,326,294,620.00
12/10/2007,06:32,1510.00,1510.00,1509.50,1509.75,296,338,634.00
12/10/2007,06:33,1509.75,1510.00,1509.75,1509.75,9,24,33.00
12/10/2007,06:34,1510.00,1510.25,1509.75,1510.25,290,28,318.00
12/10/2007,06:35,1510.00,1510.25,1509.75,1509.75,155,224,379.00
12/10/2007,06:36,1510.00,1510.00,1509.25,1509.75,99,128,227.00
12/10/2007,06:37,1509.75,1510.00,1509.75,1509.75,62,10,72.00
12/10/2007,06:38,1509.75,1509.75,1509.75,1509.75,0,21,21.00
12/10/2007,06:39,1510.00,1510.00,1509.75,1509.75,80,77,157.00
12/10/2007,06:40,1509.75,1510.00,1509.75,1510.00,2,147,149.00
12/10/2007,06:41,1510.00,1510.00,1509.75,1509.75,64,182,246.00
12/10/2007,06:42,1509.75,1510.00,1509.75,1510.00,98,34,132.00
12/10/2007,06:43,1510.25,1510.25,1510.25,1510.25,80,0,80.00
12/10/2007,06:44,1510.25,1510.25,1510.25,1510.25,153,0,153.00
12/10/2007,06:45,1510.25,1510.25,1510.00,1510.00,76,148,224.00
12/10/2007,06:46,1510.00,1510.25,1510.00,1510.25,6,7,13.00
12/10/2007,06:47,1510.25,1510.25,1509.75,1510.00,94,131,225.00
12/10/2007,06:48,1510.00,1510.25,1510.00,1510.25,202,4,206.00
12/10/2007,06:49,1510.25,1510.25,1510.00,1510.25,191,2,193.00
12/10/2007,06:50,1510.50,1510.50,1510.25,1510.50,36,104,140.00
12/10/2007,06:51,1510.25,1510.25,1510.00,1510.25,42,74,116.00
12/10/2007,06:52,1510.25,1510.25,1510.00,1510.25,102,36,138.00
12/10/2007,06:53,1510.25,1510.50,1510.25,1510.25,198,25,223.00
12/10/2007,06:54,1510.25,1510.25,1510.00,1510.25,171,259,430.00
12/10/2007,06:55,1510.50,1511.50,1510.25,1511.00,1056,155,1211.00
12/10/2007,06:56,1511.25,1512.50,1511.25,1512.25,1627,642,2269.00
12/10/2007,06:57,1512.00,1512.25,1512.00,1512.00,18,435,453.00
12/10/2007,06:58,1512.00,1512.25,1511.75,1512.25,178,201,379.00
12/10/2007,06:59,1512.25,1512.25,1512.00,1512.25,5,48,53.00
12/10/2007,07:00,1512.25,1513.00,1512.25,1512.75,508,171,679.00
12/10/2007,07:01,1512.50,1513.75,1512.50,1512.75,1692,978,2670.00
12/10/2007,07:02,1512.75,1513.00,1512.50,1513.00,298,233,531.00
12/10/2007,07:03,1512.75,1513.25,1512.75,1513.25,116,12,128.00
12/10/2007,07:04,1513.00,1513.25,1512.75,1512.75,30,491,521.00
12/10/2007,07:05,1512.75,1513.00,1512.50,1512.75,85,31,116.00
12/10/2007,07:06,1512.75,1512.75,1512.50,1512.50,8,103,111.00
12/10/2007,07:07,1512.50,1513.00,1512.50,1512.75,136,47,183.00
12/10/2007,07:08,1512.75,1512.75,1512.50,1512.50,200,72,272.00
12/10/2007,07:09,1512.50,1512.75,1512.50,1512.50,38,87,125.00
12/10/2007,07:10,1512.50,1512.75,1512.50,1512.50,2,95,97.00
12/10/2007,07:11,1512.50,1512.75,1512.50,1512.50,3,109,112.00
12/10/2007,07:12,1512.50,1512.75,1512.25,1512.75,58,112,170.00
12/10/2007,07:13,1512.75,1513.00,1512.50,1512.75,161,88,249.00
12/10/2007,07:14,1512.75,1513.25,1512.75,1513.25,251,191,442.00
12/10/2007,07:15,1513.25,1513.25,1512.50,1512.50,3,188,191.00
12/10/2007,07:16,1512.50,1512.75,1512.50,1512.50,13,138,151.00
12/10/2007,07:17,1512.75,1512.75,1512.25,1512.25,16,144,160.00
12/10/2007,07:18,1512.25,1512.25,1512.00,1512.25,30,445,475.00
12/10/2007,07:19,1512.25,1512.50,1512.00,1512.25,49,84,133.00
12/10/2007,07:20,1512.25,1512.75,1512.25,1512.50,185,206,391.00
12/10/2007,07:21,1512.25,1512.50,1512.25,1512.50,96,5,101.00
12/10/2007,07:22,1512.50,1513.00,1512.50,1512.75,217,143,360.00
12/10/2007,07:23,1512.75,1512.75,1512.50,1512.75,336,63,399.00
12/10/2007,07:24,1512.75,1513.00,1512.50,1512.75,93,64,157.00
12/10/2007,07:25,1512.50,1512.75,1512.00,1512.25,93,717,810.00
12/10/2007,07:26,1512.25,1512.50,1512.25,1512.50,5,161,166.00
12/10/2007,07:27,1512.50,1512.50,1512.25,1512.50,224,18,242.00
12/10/2007,07:28,1512.50,1512.75,1512.50,1512.50,22,32,54.00
12/10/2007,07:29,1512.50,1512.50,1512.50,1512.50,0,88,88.00
12/10/2007,07:30,1512.50,1512.75,1512.50,1512.75,3,43,46.00
12/10/2007,07:31,1512.50,1513.25,1512.50,1513.00,273,147,420.00
12/10/2007,07:32,1513.25,1513.25,1513.00,1513.00,28,384,412.00
12/10/2007,07:33,1513.25,1513.25,1513.00,1513.00,59,37,96.00
12/10/2007,07:34,1513.25,1513.25,1512.75,1513.00,225,281,506.00
12/10/2007,07:35,1512.75,1513.00,1512.75,1513.00,210,4,214.00
12/10/2007,07:36,1513.00,1513.25,1512.75,1512.75,35,356,391.00
12/10/2007,07:37,1512.50,1513.00,1512.25,1513.00,447,420,867.00
12/10/2007,07:38,1512.75,1513.00,1512.75,1513.00,226,13,239.00
12/10/2007,07:39,1513.00,1513.00,1512.75,1512.75,7,29,36.00
12/10/2007,07:40,1512.75,1512.75,1512.75,1512.75,0,179,179.00
12/10/2007,07:41,1512.75,1512.75,1512.50,1512.75,25,53,78.00
12/10/2007,07:42,1512.75,1512.75,1512.50,1512.75,225,2,227.00
12/10/2007,07:43,1513.00,1513.00,1512.50,1512.75,86,130,216.00
12/10/2007,07:44,1512.75,1512.75,1512.50,1512.50,20,247,267.00
12/10/2007,07:45,1512.75,1512.75,1512.50,1512.50,62,154,216.00
12/10/2007,07:46,1512.50,1512.50,1512.25,1512.50,30,576,606.00
12/10/2007,07:47,1512.25,1512.25,1512.00,1512.25,25,239,264.00
12/10/2007,07:48,1512.00,1512.25,1512.00,1512.00,7,208,215.00
12/10/2007,07:49,1512.00,1512.25,1511.75,1512.00,193,133,326.00
12/10/2007,07:50,1512.00,1512.00,1512.00,1512.00,335,0,335.00
12/10/2007,07:51,1512.00,1512.50,1512.00,1512.25,180,109,289.00
12/10/2007,07:52,1512.25,1512.25,1511.75,1511.75,101,63,164.00
12/10/2007,07:53,1512.00,1512.00,1511.00,1511.25,532,996,1528.00
12/10/2007,07:54,1511.25,1511.75,1511.25,1511.50,405,180,585.00
12/10/2007,07:55,1511.50,1511.50,1510.75,1511.50,300,999,1299.00
12/10/2007,07:56,1511.50,1511.50,1511.00,1511.25,125,515,640.00
12/10/2007,07:57,1511.25,1511.50,1511.25,1511.50,150,10,160.00
12/10/2007,07:58,1511.50,1511.50,1511.50,1511.50,11,0,11.00
12/10/2007,07:59,1511.75,1511.75,1511.50,1511.50,24,36,60.00
12/10/2007,08:00,1511.75,1511.75,1511.00,1511.50,100,294,394.00
12/10/2007,08:01,1511.50,1511.75,1511.25,1511.75,110,5,115.00
12/10/2007,08:02,1511.50,1511.75,1511.25,1511.50,224,82,306.00
12/10/2007,08:03,1511.50,1511.50,1511.25,1511.25,37,24,61.00
12/10/2007,08:04,1511.50,1511.75,1511.25,1511.50,111,59,170.00
12/10/2007,08:05,1511.25,1511.50,1511.25,1511.25,139,9,148.00
12/10/2007,08:06,1511.50,1511.50,1511.00,1511.00,68,439,507.00
12/10/2007,08:07,1511.00,1511.25,1510.50,1510.75,318,620,938.00
12/10/2007,08:08,1511.00,1511.50,1510.75,1511.25,364,105,469.00
12/10/2007,08:09,1511.25,1511.25,1511.00,1511.25,44,51,95.00
12/10/2007,08:10,1511.25,1511.25,1511.00,1511.00,215,311,526.00
12/10/2007,08:11,1511.00,1511.25,1510.75,1511.00,117,255,372.00
12/10/2007,08:12,1511.00,1511.00,1510.50,1510.75,71,443,514.00
12/10/2007,08:13,1510.50,1511.00,1510.50,1511.00,302,271,573.00
12/10/2007,08:14,1510.75,1511.00,1510.50,1510.75,42,307,349.00
12/10/2007,08:15,1510.75,1510.75,1510.50,1510.75,178,133,311.00
12/10/2007,08:16,1510.75,1510.75,1510.50,1510.50,137,68,205.00
12/10/2007,08:17,1510.75,1510.75,1510.25,1510.25,9,572,581.00
12/10/2007,08:18,1510.50,1510.50,1510.25,1510.25,16,34,50.00
12/10/2007,08:19,1510.50,1510.75,1510.25,1510.50,506,274,780.00
12/10/2007,08:20,1510.75,1511.00,1510.75,1511.00,109,0,109.00
12/10/2007,08:21,1511.00,1511.00,1510.75,1511.00,26,10,36.00
12/10/2007,08:22,1511.00,1511.00,1510.75,1510.75,24,34,58.00
12/10/2007,08:23,1511.00,1511.00,1510.50,1511.00,193,345,538.00
12/10/2007,08:24,1511.00,1511.00,1510.75,1511.00,29,1,30.00
12/10/2007,08:25,1510.75,1511.00,1510.75,1511.00,247,50,297.00
12/10/2007,08:26,1511.25,1511.25,1510.75,1510.75,63,29,92.00
12/10/2007,08:27,1511.00,1511.00,1510.75,1510.75,37,57,94.00
12/10/2007,08:28,1511.00,1511.00,1510.75,1510.75,14,298,312.00
12/10/2007,08:29,1511.00,1511.00,1510.25,1510.75,70,170,240.00
12/10/2007,08:30,1510.50,1511.00,1510.50,1510.75,882,409,1291.00
12/10/2007,08:31,1511.00,1511.50,1509.75,1510.00,3204,3194,6398.00
12/10/2007,08:32,1510.00,1511.00,1509.75,1510.50,2444,2155,4599.00
12/10/2007,08:33,1510.50,1510.75,1509.50,1509.50,993,3317,4310.00
12/10/2007,08:34,1509.50,1509.75,1509.00,1509.25,1220,3036,4256.00
12/10/2007,08:35,1509.25,1509.50,1508.75,1508.75,1503,2488,3991.00
12/10/2007,08:36,1508.75,1509.25,1508.50,1509.00,2096,2945,5041.00
12/10/2007,08:37,1508.75,1509.25,1508.25,1509.00,2239,2653,4892.00
12/10/2007,08:38,1509.00,1509.00,1508.25,1508.25,2259,1884,4143.00
12/10/2007,08:39,1508.25,1508.25,1507.50,1508.00,3869,3201,7070.00
12/10/2007,08:40,1507.75,1508.00,1507.50,1507.50,2015,2471,4486.00
12/10/2007,08:41,1507.50,1508.00,1506.75,1508.00,2905,4623,7528.00
12/10/2007,08:42,1508.00,1508.75,1507.50,1508.50,4311,2656,6967.00
12/10/2007,08:43,1508.50,1509.00,1508.25,1508.75,2109,1630,3739.00
12/10/2007,08:44,1508.75,1509.50,1508.50,1509.25,2988,1762,4750.00
12/10/2007,08:45,1509.50,1510.00,1509.25,1509.25,2135,1871,4006.00
12/10/2007,08:46,1509.50,1509.75,1508.75,1509.50,1393,2143,3536.00
12/10/2007,08:47,1509.50,1510.75,1509.25,1510.25,3588,1555,5143.00
12/10/2007,08:48,1510.25,1510.50,1509.50,1510.25,1275,1677,2952.00
12/10/2007,08:49,1510.25,1510.50,1510.00,1510.25,1704,1617,3321.00
12/10/2007,08:50,1510.25,1510.75,1510.00,1510.25,999,853,1852.00
12/10/2007,08:51,1510.25,1510.75,1510.00,1510.25,1029,684,1713.00
12/10/2007,08:52,1510.50,1511.25,1510.25,1511.25,2940,766,3706.00
12/10/2007,08:53,1511.25,1511.25,1510.75,1511.00,1137,943,2080.00
12/10/2007,08:54,1511.00,1511.00,1510.25,1510.50,343,2583,2926.00
12/10/2007,08:55,1510.25,1510.75,1510.25,1510.25,410,1092,1502.00
12/10/2007,08:56,1510.25,1510.75,1510.00,1510.25,1131,1484,2615.00
12/10/2007,08:57,1510.25,1511.00,1510.00,1510.50,788,896,1684.00
12/10/2007,08:58,1510.50,1512.50,1510.25,1512.50,5396,1893,7289.00
12/10/2007,08:59,1512.50,1513.25,1512.25,1513.00,2992,1949,4941.00
12/10/2007,09:00,1512.75,1513.25,1512.25,1512.25,1043,1302,2345.00
12/10/2007,09:01,1512.25,1514.50,1512.25,1514.00,7277,5048,12325.00
12/10/2007,09:02,1513.75,1514.50,1513.50,1514.25,2551,1672,4223.00
12/10/2007,09:03,1514.00,1514.50,1513.25,1513.50,1208,3340,4548.00
12/10/2007,09:04,1513.50,1514.25,1513.50,1514.25,2535,653,3188.00
12/10/2007,09:05,1514.00,1515.75,1514.00,1515.00,7477,4288,11765.00
12/10/2007,09:06,1515.00,1516.00,1515.00,1515.25,4893,3919,8812.00
12/10/2007,09:07,1515.25,1515.75,1515.00,1515.25,1033,1727,2760.00
12/10/2007,09:08,1515.25,1515.75,1515.00,1515.75,2904,1609,4513.00
12/10/2007,09:09,1515.75,1516.00,1515.25,1515.50,1320,1933,3253.00
12/10/2007,09:10,1515.50,1517.00,1515.25,1517.00,7266,3036,10302.00
12/10/2007,09:11,1517.00,1517.50,1516.75,1517.25,4647,2466,7113.00
12/10/2007,09:12,1517.25,1517.25,1516.50,1517.00,1467,2871,4338.00
12/10/2007,09:13,1517.00,1517.25,1516.50,1517.25,2142,2064,4206.00
12/10/2007,09:14,1517.00,1518.00,1516.75,1516.75,5633,5650,11283.00
12/10/2007,09:15,1516.50,1517.50,1516.50,1517.25,1955,1959,3914.00
12/10/2007,09:16,1517.25,1517.75,1517.25,1517.25,2739,2165,4904.00
12/10/2007,09:17,1517.50,1517.75,1517.25,1517.50,940,2299,3239.00
12/10/2007,09:18,1517.50,1518.25,1517.25,1518.00,3684,3332,7016.00
12/10/2007,09:19,1517.75,1518.25,1517.00,1517.25,2292,5744,8036.00
12/10/2007,09:20,1517.25,1517.50,1516.50,1516.50,972,2909,3881.00
12/10/2007,09:21,1516.50,1517.00,1516.25,1516.50,1096,2117,3213.00
12/10/2007,09:22,1516.50,1517.00,1516.25,1516.75,1037,1362,2399.00
12/10/2007,09:23,1516.75,1517.50,1516.75,1517.00,2228,1646,3874.00
12/10/2007,09:24,1517.00,1517.25,1516.25,1517.00,2136,1262,3398.00
12/10/2007,09:25,1517.00,1517.50,1516.75,1517.50,1264,582,1846.00
12/10/2007,09:26,1517.50,1517.75,1516.75,1516.75,791,1710,2501.00
12/10/2007,09:27,1517.00,1517.25,1516.50,1516.75,841,2087,2928.00
12/10/2007,09:28,1516.75,1517.00,1516.25,1516.25,439,1665,2104.00
12/10/2007,09:29,1516.25,1516.75,1516.00,1516.50,1650,1979,3629.00
12/10/2007,09:30,1516.25,1516.50,1516.25,1516.25,1274,907,2181.00
12/10/2007,09:31,1516.25,1516.75,1516.25,1516.50,421,755,1176.00
12/10/2007,09:32,1516.50,1517.75,1516.25,1517.75,3175,633,3808.00
12/10/2007,09:33,1517.75,1518.75,1517.25,1518.00,5332,2969,8301.00
12/10/2007,09:34,1518.00,1519.00,1518.00,1518.50,6247,3632,9879.00
12/10/2007,09:35,1518.50,1518.75,1518.25,1518.25,1925,1862,3787.00
12/10/2007,09:36,1518.25,1518.50,1516.75,1517.00,660,3580,4240.00
12/10/2007,09:37,1516.75,1517.50,1516.75,1517.25,1736,1805,3541.00
12/10/2007,09:38,1517.00,1517.50,1517.00,1517.50,679,760,1439.00
12/10/2007,09:39,1517.25,1517.50,1516.75,1517.25,1420,2328,3748.00
12/10/2007,09:40,1517.25,1517.50,1516.75,1517.25,1399,1583,2982.00
12/10/2007,09:41,1517.25,1518.00,1517.00,1518.00,1713,1109,2822.00
12/10/2007,09:42,1517.75,1518.25,1517.50,1517.75,2014,1744,3758.00
12/10/2007,09:43,1517.75,1519.00,1517.50,1519.00,2902,2303,5205.00
12/10/2007,09:44,1519.00,1520.00,1518.75,1519.25,11056,6674,17730.00
12/10/2007,09:45,1519.25,1519.50,1518.25,1518.25,926,3066,3992.00
12/10/2007,09:46,1518.25,1518.50,1517.75,1518.00,2277,2598,4875.00
12/10/2007,09:47,1518.00,1519.25,1518.00,1519.00,2222,1125,3347.00
12/10/2007,09:48,1519.00,1519.00,1518.25,1518.50,829,1282,2111.00
12/10/2007,09:49,1518.25,1518.50,1518.00,1518.00,1347,2114,3461.00
12/10/2007,09:50,1518.00,1518.25,1517.50,1518.00,1445,1742,3187.00
12/10/2007,09:51,1517.75,1518.50,1517.75,1518.00,1301,802,2103.00
12/10/2007,09:52,1518.00,1518.25,1517.75,1517.75,711,635,1346.00
12/10/2007,09:53,1518.00,1518.00,1517.75,1517.75,931,749,1680.00
12/10/2007,09:54,1517.75,1518.50,1517.75,1518.25,1385,302,1687.00
12/10/2007,09:55,1518.00,1518.50,1518.00,1518.50,177,673,850.00
12/10/2007,09:56,1518.50,1519.50,1518.25,1519.00,2934,721,3655.00
12/10/2007,09:57,1519.00,1519.25,1518.25,1519.00,1280,943,2223.00
12/10/2007,09:58,1519.00,1519.50,1518.50,1518.75,1843,1808,3651.00
12/10/2007,09:59,1518.75,1519.25,1518.50,1518.75,1994,1855,3849.00
12/10/2007,10:00,1518.75,1519.75,1518.75,1519.50,2749,852,3601.00
12/10/2007,10:01,1519.75,1520.00,1518.75,1519.00,2999,3277,6276.00
12/10/2007,10:02,1519.00,1519.50,1519.00,1519.25,850,734,1584.00
12/10/2007,10:03,1519.25,1519.75,1519.00,1519.50,966,926,1892.00
12/10/2007,10:04,1519.25,1519.75,1519.00,1519.50,802,867,1669.00
12/10/2007,10:05,1519.75,1520.00,1519.25,1519.75,2499,1249,3748.00
12/10/2007,10:06,1520.00,1520.50,1519.50,1519.75,5288,3614,8902.00
12/10/2007,10:07,1519.75,1520.00,1518.75,1518.75,1437,3498,4935.00
12/10/2007,10:08,1518.75,1519.00,1518.25,1518.50,2307,1566,3873.00
12/10/2007,10:09,1518.75,1518.75,1518.25,1518.50,128,660,788.00
12/10/2007,10:10,1518.25,1518.50,1518.25,1518.50,304,2291,2595.00
12/10/2007,10:11,1518.50,1518.75,1518.00,1518.00,806,1041,1847.00
12/10/2007,10:12,1518.25,1518.50,1518.00,1518.50,1182,483,1665.00
12/10/2007,10:13,1518.25,1518.50,1518.25,1518.50,1461,82,1543.00
12/10/2007,10:14,1518.50,1518.75,1518.00,1518.25,926,1176,2102.00
12/10/2007,10:15,1518.50,1518.75,1518.25,1518.25,1003,559,1562.00
12/10/2007,10:16,1518.25,1518.50,1518.25,1518.25,70,224,294.00
12/10/2007,10:17,1518.25,1518.25,1518.00,1518.25,325,480,805.00
12/10/2007,10:18,1518.25,1518.50,1518.00,1518.50,787,99,886.00
12/10/2007,10:19,1518.50,1518.75,1518.00,1518.00,651,925,1576.00
12/10/2007,10:20,1518.25,1519.00,1517.50,1517.50,1132,3871,5003.00
12/10/2007,10:21,1517.50,1517.75,1517.00,1517.25,1529,2361,3890.00
12/10/2007,10:22,1517.25,1517.75,1516.75,1516.75,1879,2768,4647.00
12/10/2007,10:23,1517.00,1517.00,1516.25,1516.50,531,3658,4189.00
12/10/2007,10:24,1516.50,1516.75,1516.25,1516.50,1758,1531,3289.00
12/10/2007,10:25,1516.75,1517.00,1516.50,1516.75,1981,971,2952.00
12/10/2007,10:26,1516.50,1517.00,1516.25,1516.50,2261,2038,4299.00
12/10/2007,10:27,1516.75,1516.75,1516.25,1516.75,596,1540,2136.00
12/10/2007,10:28,1516.75,1517.00,1516.50,1516.50,1342,354,1696.00
12/10/2007,10:29,1516.75,1517.00,1516.75,1517.00,1840,302,2142.00
12/10/2007,10:30,1517.00,1517.25,1516.75,1517.00,617,1009,1626.00
12/10/2007,10:31,1517.00,1517.00,1516.50,1517.00,588,1187,1775.00
12/10/2007,10:32,1516.75,1517.50,1516.75,1517.25,1427,849,2276.00
12/10/2007,10:33,1517.25,1517.50,1516.75,1516.75,406,1211,1617.00
12/10/2007,10:34,1516.75,1517.00,1516.50,1517.00,1129,783,1912.00
12/10/2007,10:35,1517.00,1517.00,1516.50,1516.75,513,2089,2602.00
12/10/2007,10:36,1516.75,1517.00,1516.50,1516.75,307,1333,1640.00
12/10/2007,10:37,1517.00,1517.50,1516.75,1517.50,2391,331,2722.00
12/10/2007,10:38,1517.25,1517.75,1517.25,1517.50,1091,580,1671.00
12/10/2007,10:39,1517.50,1518.00,1517.50,1517.50,1733,545,2278.00
12/10/2007,10:40,1517.50,1518.00,1517.25,1517.75,1415,1416,2831.00
12/10/2007,10:41,1518.00,1518.00,1517.50,1517.50,18,536,554.00
12/10/2007,10:42,1517.25,1517.50,1517.00,1517.50,613,1295,1908.00
12/10/2007,10:43,1517.25,1517.50,1516.75,1516.75,130,788,918.00
12/10/2007,10:44,1517.00,1517.25,1516.75,1516.75,142,361,503.00
12/10/2007,10:45,1516.75,1517.00,1516.25,1516.50,523,1912,2435.00
12/10/2007,10:46,1516.50,1516.75,1516.00,1516.00,1981,1895,3876.00
12/10/2007,10:47,1516.00,1516.25,1515.75,1516.00,2441,3071,5512.00
12/10/2007,10:48,1516.00,1516.75,1515.75,1516.50,1631,1349,2980.00
12/10/2007,10:49,1516.50,1516.75,1516.00,1516.00,1556,1882,3438.00
12/10/2007,10:50,1516.00,1516.50,1516.00,1516.00,374,828,1202.00
12/10/2007,10:51,1516.00,1516.25,1515.75,1516.00,520,756,1276.00
12/10/2007,10:52,1516.00,1516.25,1515.75,1516.00,308,325,633.00
12/10/2007,10:53,1515.75,1516.25,1515.75,1516.00,413,235,648.00
12/10/2007,10:54,1516.00,1516.75,1516.00,1516.75,819,877,1696.00
12/10/2007,10:55,1516.75,1517.25,1516.75,1516.75,1177,271,1448.00
12/10/2007,10:56,1517.00,1517.00,1516.50,1516.75,377,475,852.00
12/10/2007,10:57,1517.00,1517.00,1516.50,1516.75,96,399,495.00
12/10/2007,10:58,1516.75,1517.00,1516.50,1516.50,70,206,276.00
12/10/2007,10:59,1516.75,1517.50,1516.75,1517.25,887,118,1005.00
12/10/2007,11:00,1517.50,1517.50,1516.25,1516.50,281,1011,1292.00
12/10/2007,11:01,1516.25,1517.00,1516.25,1516.75,496,570,1066.00
12/10/2007,11:02,1516.50,1516.75,1516.25,1516.75,113,171,284.00
12/10/2007,11:03,1516.50,1517.00,1516.50,1516.50,329,100,429.00
12/10/2007,11:04,1516.50,1516.50,1516.25,1516.25,253,318,571.00
12/10/2007,11:05,1516.25,1516.25,1515.50,1515.50,326,2287,2613.00
12/10/2007,11:06,1515.75,1515.75,1515.25,1515.75,663,2303,2966.00
12/10/2007,11:07,1515.50,1515.50,1515.25,1515.25,501,347,848.00
12/10/2007,11:08,1515.25,1516.25,1515.25,1516.00,2563,776,3339.00
12/10/2007,11:09,1516.00,1516.25,1516.00,1516.25,458,84,542.00
12/10/2007,11:10,1516.25,1516.25,1516.00,1516.25,467,135,602.00
12/10/2007,11:11,1516.25,1516.75,1516.00,1516.50,946,894,1840.00
12/10/2007,11:12,1516.25,1516.50,1516.25,1516.50,414,109,523.00
12/10/2007,11:13,1516.50,1516.75,1516.25,1516.50,134,220,354.00
12/10/2007,11:14,1516.25,1516.75,1516.25,1516.50,214,186,400.00
12/10/2007,11:15,1516.25,1516.50,1516.25,1516.25,50,166,216.00
12/10/2007,11:16,1516.25,1516.50,1516.00,1516.25,521,609,1130.00
12/10/2007,11:17,1516.00,1516.75,1516.00,1516.50,767,641,1408.00
12/10/2007,11:18,1516.50,1517.00,1516.50,1517.00,574,41,615.00
12/10/2007,11:19,1517.00,1517.00,1516.50,1516.75,67,259,326.00
12/10/2007,11:20,1516.50,1517.00,1516.50,1517.00,253,124,377.00
12/10/2007,11:21,1516.75,1517.00,1516.25,1516.75,177,357,534.00
12/10/2007,11:22,1516.75,1517.00,1516.50,1516.50,275,534,809.00
12/10/2007,11:23,1516.75,1516.75,1516.50,1516.75,116,72,188.00
12/10/2007,11:24,1516.75,1517.00,1516.50,1517.00,242,133,375.00
12/10/2007,11:25,1517.00,1517.50,1516.75,1517.25,1284,462,1746.00
12/10/2007,11:26,1517.25,1517.50,1517.00,1517.50,554,163,717.00
12/10/2007,11:27,1517.50,1518.00,1517.25,1517.75,1961,428,2389.00
12/10/2007,11:28,1517.75,1518.25,1517.75,1518.00,1052,364,1416.00
12/10/2007,11:29,1518.00,1518.25,1518.00,1518.00,55,352,407.00
12/10/2007,11:30,1518.00,1518.25,1517.75,1517.75,121,356,477.00
12/10/2007,11:31,1517.75,1518.00,1517.75,1517.75,23,227,250.00
12/10/2007,11:32,1517.75,1518.00,1517.50,1517.75,165,460,625.00
12/10/2007,11:33,1517.50,1518.25,1517.50,1518.00,664,141,805.00
12/10/2007,11:34,1518.25,1518.25,1517.75,1517.75,27,576,603.00
12/10/2007,11:35,1517.75,1518.00,1517.50,1517.75,83,141,224.00
12/10/2007,11:36,1517.50,1517.75,1517.50,1517.75,68,119,187.00
12/10/2007,11:37,1517.75,1517.75,1517.50,1517.75,81,57,138.00
12/10/2007,11:38,1517.75,1518.00,1517.50,1517.75,286,180,466.00
12/10/2007,11:39,1517.75,1518.00,1517.75,1518.00,207,42,249.00
12/10/2007,11:40,1518.00,1518.00,1517.50,1517.75,168,245,413.00
12/10/2007,11:41,1518.00,1518.25,1517.75,1518.25,288,91,379.00
12/10/2007,11:42,1518.25,1518.25,1517.75,1517.75,358,465,823.00
12/10/2007,11:43,1518.00,1518.25,1517.75,1518.25,224,177,401.00
12/10/2007,11:44,1518.25,1518.25,1518.00,1518.25,94,528,622.00
12/10/2007,11:45,1518.00,1518.25,1517.75,1517.75,26,277,303.00
12/10/2007,11:46,1517.75,1518.00,1517.50,1517.75,62,374,436.00
12/10/2007,11:47,1517.75,1518.00,1517.50,1518.00,333,18,351.00
12/10/2007,11:48,1517.75,1518.00,1517.75,1517.75,2,82,84.00
12/10/2007,11:49,1517.75,1517.75,1517.50,1517.50,24,330,354.00
12/10/2007,11:50,1517.50,1517.75,1517.50,1517.50,42,463,505.00
12/10/2007,11:51,1517.75,1517.75,1517.25,1517.75,599,506,1105.00
12/10/2007,11:52,1518.00,1518.00,1517.50,1517.50,116,272,388.00
12/10/2007,11:53,1517.75,1517.75,1517.25,1517.25,198,812,1010.00
12/10/2007,11:54,1517.25,1517.50,1517.25,1517.50,439,40,479.00
12/10/2007,11:55,1517.50,1517.75,1517.50,1517.50,82,110,192.00
12/10/2007,11:56,1517.75,1517.75,1517.25,1517.50,20,347,367.00
12/10/2007,11:57,1517.50,1517.75,1517.25,1517.50,307,199,506.00
12/10/2007,11:58,1517.50,1517.75,1517.00,1517.00,126,1405,1531.00
12/10/2007,11:59,1517.00,1517.25,1516.50,1516.75,178,1556,1734.00
12/10/2007,12:00,1516.50,1517.00,1516.50,1516.50,1147,1107,2254.00
12/10/2007,12:01,1516.50,1517.25,1516.50,1516.75,879,656,1535.00
12/10/2007,12:02,1516.75,1517.25,1516.50,1517.25,405,18,423.00
12/10/2007,12:03,1517.00,1517.25,1517.00,1517.00,15,33,48.00
12/10/2007,12:04,1517.25,1517.25,1516.75,1517.00,83,209,292.00
12/10/2007,12:05,1516.75,1517.25,1516.75,1517.25,536,149,685.00
12/10/2007,12:06,1517.25,1517.25,1516.75,1517.00,111,160,271.00
12/10/2007,12:07,1517.00,1517.25,1516.75,1516.75,71,278,349.00
12/10/2007,12:08,1516.75,1517.00,1516.75,1517.00,31,39,70.00
12/10/2007,12:09,1516.75,1517.25,1516.75,1517.25,689,10,699.00
12/10/2007,12:10,1517.25,1518.00,1517.25,1517.50,1424,184,1608.00
12/10/2007,12:11,1517.50,1517.75,1517.25,1517.50,253,198,451.00
12/10/2007,12:12,1517.75,1518.00,1517.50,1517.75,358,204,562.00
12/10/2007,12:13,1518.00,1518.25,1517.75,1518.25,949,38,987.00
12/10/2007,12:14,1518.25,1518.25,1517.50,1517.75,738,671,1409.00
12/10/2007,12:15,1518.00,1518.25,1517.75,1518.00,275,12,287.00
12/10/2007,12:16,1518.00,1518.50,1518.00,1518.25,791,706,1497.00
12/10/2007,12:17,1518.25,1518.50,1518.25,1518.25,542,281,823.00
12/10/2007,12:18,1518.50,1518.50,1518.25,1518.50,113,102,215.00
12/10/2007,12:19,1518.25,1519.50,1518.25,1519.50,4140,1427,5567.00
12/10/2007,12:20,1519.50,1520.25,1519.25,1520.25,5433,1488,6921.00
12/10/2007,12:21,1520.00,1520.75,1520.00,1520.25,2477,1150,3627.00
12/10/2007,12:22,1520.50,1520.50,1519.75,1520.00,359,1513,1872.00
12/10/2007,12:23,1520.00,1520.00,1519.50,1519.75,782,528,1310.00
12/10/2007,12:24,1519.75,1520.00,1519.50,1519.75,88,404,492.00
12/10/2007,12:25,1519.75,1520.00,1519.50,1519.75,374,355,729.00
12/10/2007,12:26,1519.75,1520.00,1519.50,1519.50,88,433,521.00
12/10/2007,12:27,1519.75,1519.75,1519.25,1519.50,247,1154,1401.00
12/10/2007,12:28,1519.50,1520.00,1518.50,1518.50,234,2253,2487.00
12/10/2007,12:29,1518.50,1519.00,1518.50,1518.50,537,988,1525.00
12/10/2007,12:30,1518.50,1518.75,1518.00,1518.25,328,1519,1847.00
12/10/2007,12:31,1518.25,1518.50,1518.00,1518.25,960,880,1840.00
12/10/2007,12:32,1518.25,1518.50,1518.00,1518.50,387,274,661.00
12/10/2007,12:33,1518.50,1518.75,1518.25,1518.75,394,75,469.00
12/10/2007,12:34,1518.75,1518.75,1518.00,1518.00,50,585,635.00
12/10/2007,12:35,1518.25,1518.25,1517.75,1518.00,344,600,944.00
12/10/2007,12:36,1518.00,1518.50,1518.00,1518.50,346,95,441.00
12/10/2007,12:37,1518.50,1518.50,1518.00,1518.25,106,271,377.00
12/10/2007,12:38,1518.00,1518.25,1518.00,1518.25,83,44,127.00
12/10/2007,12:39,1518.25,1518.50,1518.00,1518.50,326,40,366.00
12/10/2007,12:40,1518.25,1518.75,1518.00,1518.75,712,142,854.00
12/10/2007,12:41,1518.50,1518.75,1518.25,1518.50,260,243,503.00
12/10/2007,12:42,1518.50,1518.75,1518.50,1518.50,94,155,249.00
12/10/2007,12:43,1518.50,1519.00,1518.25,1518.50,1018,377,1395.00
12/10/2007,12:44,1518.75,1519.00,1518.50,1518.75,644,65,709.00
12/10/2007,12:45,1518.75,1519.00,1518.50,1518.75,13,198,211.00
12/10/2007,12:46,1518.50,1518.75,1517.50,1517.75,122,1872,1994.00
12/10/2007,12:47,1517.75,1517.75,1517.25,1517.25,79,618,697.00
12/10/2007,12:48,1517.50,1517.75,1517.25,1517.75,487,54,541.00
12/10/2007,12:49,1517.75,1518.25,1517.75,1518.25,707,139,846.00
12/10/2007,12:50,1518.00,1518.00,1517.50,1517.50,83,327,410.00
12/10/2007,12:51,1517.50,1517.50,1516.50,1516.50,108,3090,3198.00
12/10/2007,12:52,1516.50,1516.75,1516.00,1516.00,1167,2380,3547.00
12/10/2007,12:53,1516.25,1516.50,1515.75,1515.75,1146,1271,2417.00
12/10/2007,12:54,1515.75,1516.75,1515.50,1516.50,1797,1311,3108.00
12/10/2007,12:55,1516.25,1516.25,1516.00,1516.00,169,483,652.00
12/10/2007,12:56,1516.00,1516.50,1516.00,1516.25,367,212,579.00
12/10/2007,12:57,1516.50,1516.75,1516.25,1516.25,443,757,1200.00
12/10/2007,12:58,1516.25,1516.50,1515.50,1515.75,525,1275,1800.00
12/10/2007,12:59,1515.50,1515.75,1514.75,1515.00,1284,3518,4802.00
12/10/2007,13:00,1515.00,1515.25,1514.75,1515.00,1126,1053,2179.00
12/10/2007,13:01,1515.00,1515.50,1514.75,1515.25,1182,964,2146.00
12/10/2007,13:02,1515.00,1515.25,1514.50,1514.75,927,1324,2251.00
12/10/2007,13:03,1515.00,1515.00,1514.50,1514.50,335,1357,1692.00
12/10/2007,13:04,1514.75,1515.50,1514.50,1515.50,1425,1320,2745.00
12/10/2007,13:05,1515.50,1515.75,1514.75,1514.75,1206,1066,2272.00
12/10/2007,13:06,1514.75,1515.25,1514.75,1515.00,335,519,854.00
12/10/2007,13:07,1514.75,1515.75,1514.75,1515.50,1203,520,1723.00
12/10/2007,13:08,1515.50,1515.75,1515.00,1515.25,214,433,647.00
12/10/2007,13:09,1515.00,1515.25,1515.00,1515.25,176,298,474.00
12/10/2007,13:10,1515.50,1516.00,1515.00,1516.00,948,218,1166.00
12/10/2007,13:11,1516.00,1516.00,1515.00,1515.00,549,940,1489.00
12/10/2007,13:12,1515.00,1515.00,1514.00,1514.25,466,1733,2199.00
12/10/2007,13:13,1514.25,1514.75,1514.00,1514.25,716,752,1468.00
12/10/2007,13:14,1514.25,1514.75,1514.25,1514.50,352,308,660.00
12/10/2007,13:15,1514.50,1514.75,1514.25,1514.75,691,540,1231.00
12/10/2007,13:16,1514.50,1514.75,1514.00,1514.50,602,798,1400.00
12/10/2007,13:17,1514.75,1515.00,1514.00,1514.50,588,796,1384.00
12/10/2007,13:18,1514.50,1514.75,1514.25,1514.75,281,434,715.00
12/10/2007,13:19,1514.50,1515.00,1514.50,1515.00,540,88,628.00
12/10/2007,13:20,1515.00,1515.00,1514.25,1514.50,296,691,987.00
12/10/2007,13:21,1514.50,1514.75,1514.00,1514.50,623,351,974.00
12/10/2007,13:22,1514.75,1515.75,1514.75,1515.50,1437,133,1570.00
12/10/2007,13:23,1515.75,1515.75,1515.00,1515.25,820,833,1653.00
12/10/2007,13:24,1515.25,1515.50,1515.25,1515.50,288,146,434.00
12/10/2007,13:25,1515.25,1515.50,1515.00,1515.50,135,536,671.00
12/10/2007,13:26,1515.50,1515.50,1515.25,1515.25,71,181,252.00
12/10/2007,13:27,1515.25,1515.75,1515.00,1515.50,919,558,1477.00
12/10/2007,13:28,1515.50,1515.75,1515.25,1515.50,212,141,353.00
12/10/2007,13:29,1515.25,1515.75,1515.25,1515.75,188,54,242.00
12/10/2007,13:30,1515.75,1516.50,1515.50,1516.25,1560,388,1948.00
12/10/2007,13:31,1516.25,1516.25,1515.75,1516.00,951,898,1849.00
12/10/2007,13:32,1516.25,1516.50,1516.00,1516.50,752,278,1030.00
12/10/2007,13:33,1516.25,1517.00,1516.25,1517.00,1714,679,2393.00
12/10/2007,13:34,1517.00,1517.00,1516.25,1516.50,236,974,1210.00
12/10/2007,13:35,1516.50,1516.75,1516.25,1516.50,212,294,506.00
12/10/2007,13:36,1516.25,1516.75,1516.25,1516.50,446,218,664.00
12/10/2007,13:37,1516.25,1516.75,1516.00,1516.00,522,906,1428.00
12/10/2007,13:38,1516.25,1516.50,1516.00,1516.25,178,193,371.00
12/10/2007,13:39,1516.25,1516.50,1515.50,1515.75,284,780,1064.00
12/10/2007,13:40,1515.75,1516.25,1515.50,1515.75,853,327,1180.00
12/10/2007,13:41,1516.00,1516.50,1516.00,1516.25,457,320,777.00
12/10/2007,13:42,1516.00,1516.25,1515.75,1515.75,326,474,800.00
12/10/2007,13:43,1515.75,1516.50,1515.75,1516.00,290,70,360.00
12/10/2007,13:44,1516.25,1516.75,1516.00,1516.75,485,290,775.00
12/10/2007,13:45,1516.50,1516.75,1516.25,1516.50,153,389,542.00
12/10/2007,13:46,1516.25,1516.75,1516.25,1516.50,602,225,827.00
12/10/2007,13:47,1516.75,1517.75,1516.50,1517.50,3190,877,4067.00
12/10/2007,13:48,1517.75,1518.00,1517.50,1517.75,1222,162,1384.00
12/10/2007,13:49,1517.75,1518.00,1517.25,1517.50,333,1347,1680.00
12/10/2007,13:50,1517.50,1517.75,1517.00,1517.00,282,1180,1462.00
12/10/2007,13:51,1517.00,1517.50,1516.75,1517.25,516,604,1120.00
12/10/2007,13:52,1517.25,1517.50,1517.25,1517.25,130,389,519.00
12/10/2007,13:53,1517.00,1517.25,1516.25,1516.25,820,2461,3281.00
12/10/2007,13:54,1516.25,1516.75,1515.75,1516.25,1533,1467,3000.00
12/10/2007,13:55,1516.25,1516.50,1515.25,1515.50,722,1078,1800.00
12/10/2007,13:56,1515.50,1515.50,1513.50,1513.75,1140,5153,6293.00
12/10/2007,13:57,1513.50,1513.75,1512.75,1513.00,2876,4816,7692.00
12/10/2007,13:58,1513.25,1514.00,1513.00,1514.00,2448,1263,3711.00
12/10/2007,13:59,1514.00,1514.50,1513.50,1513.75,1534,2088,3622.00
12/10/2007,14:00,1513.75,1515.00,1513.75,1514.75,2219,1309,3528.00
12/10/2007,14:01,1514.50,1514.75,1513.75,1514.25,876,1783,2659.00
12/10/2007,14:02,1514.25,1514.75,1514.00,1514.50,872,997,1869.00
12/10/2007,14:03,1514.50,1515.50,1514.50,1515.50,1783,613,2396.00
12/10/2007,14:04,1515.50,1515.50,1515.00,1515.00,381,761,1142.00
12/10/2007,14:05,1515.25,1515.25,1515.00,1515.25,392,151,543.00
12/10/2007,14:06,1515.00,1515.25,1514.50,1514.75,371,941,1312.00
12/10/2007,14:07,1514.75,1515.50,1514.50,1515.50,1669,33,1702.00
12/10/2007,14:08,1515.50,1517.25,1515.50,1517.00,3536,874,4410.00
12/10/2007,14:09,1517.25,1517.50,1516.50,1517.25,2787,1497,4284.00
12/10/2007,14:10,1517.25,1517.75,1516.75,1516.75,1304,1406,2710.00
12/10/2007,14:11,1516.75,1517.00,1516.75,1516.75,140,690,830.00
12/10/2007,14:12,1517.00,1517.00,1516.50,1516.50,429,168,597.00
12/10/2007,14:13,1516.75,1517.25,1516.50,1517.25,1248,902,2150.00
12/10/2007,14:14,1517.25,1517.50,1516.75,1517.25,857,675,1532.00
12/10/2007,14:15,1517.25,1517.50,1516.75,1517.00,1376,593,1969.00
12/10/2007,14:16,1517.00,1517.25,1516.75,1517.25,972,354,1326.00
12/10/2007,14:17,1517.50,1517.50,1516.75,1517.00,20,856,876.00
12/10/2007,14:18,1517.00,1517.25,1516.75,1517.00,264,80,344.00
12/10/2007,14:19,1517.25,1517.50,1517.00,1517.00,807,484,1291.00
12/10/2007,14:20,1517.00,1517.00,1516.25,1516.25,23,1087,1110.00
12/10/2007,14:21,1516.25,1517.00,1516.25,1516.50,1458,1289,2747.00
12/10/2007,14:22,1516.50,1516.75,1516.25,1516.50,182,532,714.00
12/10/2007,14:23,1516.75,1517.50,1516.75,1517.25,1192,361,1553.00
12/10/2007,14:24,1517.25,1517.50,1516.25,1516.50,177,1168,1345.00
12/10/2007,14:25,1516.50,1517.25,1516.25,1516.75,718,796,1514.00
12/10/2007,14:26,1517.00,1517.50,1516.75,1517.50,1457,385,1842.00
12/10/2007,14:27,1517.25,1517.75,1517.00,1517.50,1260,1153,2413.00
12/10/2007,14:28,1517.25,1517.75,1516.75,1516.75,1464,1525,2989.00
12/10/2007,14:29,1516.75,1517.00,1516.50,1516.50,479,708,1187.00
12/10/2007,14:30,1516.50,1516.75,1515.75,1516.00,990,1856,2846.00
12/10/2007,14:31,1516.00,1516.75,1515.00,1515.25,2941,2207,5148.00
12/10/2007,14:32,1515.25,1515.75,1515.00,1515.25,1426,955,2381.00
12/10/2007,14:33,1515.00,1515.75,1514.75,1515.75,1372,1437,2809.00
12/10/2007,14:34,1515.75,1516.25,1515.25,1516.00,1995,1378,3373.00
12/10/2007,14:35,1515.75,1516.25,1515.50,1516.25,1282,648,1930.00
12/10/2007,14:36,1516.00,1517.00,1516.00,1516.25,2615,1439,4054.00
12/10/2007,14:37,1516.50,1517.00,1516.00,1516.50,1217,1286,2503.00
12/10/2007,14:38,1516.75,1517.50,1516.50,1517.25,1625,450,2075.00
12/10/2007,14:39,1517.25,1517.25,1516.75,1517.00,550,1771,2321.00
12/10/2007,14:40,1516.75,1517.00,1516.50,1516.75,300,763,1063.00
12/10/2007,14:41,1516.75,1516.75,1516.00,1516.50,417,1331,1748.00
12/10/2007,14:42,1516.50,1516.50,1515.50,1515.75,2013,2650,4663.00
12/10/2007,14:43,1515.75,1516.00,1515.25,1515.75,2153,1580,3733.00
12/10/2007,14:44,1515.75,1516.50,1515.25,1516.25,1287,1813,3100.00
12/10/2007,14:45,1516.25,1517.25,1516.00,1516.50,1875,880,2755.00
12/10/2007,14:46,1516.50,1517.00,1516.00,1516.75,1704,1288,2992.00
12/10/2007,14:47,1517.00,1517.00,1516.25,1516.75,951,1352,2303.00
12/10/2007,14:48,1516.75,1517.00,1516.50,1516.50,1255,1446,2701.00
12/10/2007,14:49,1516.50,1517.25,1516.25,1516.75,1210,1425,2635.00
12/10/2007,14:50,1517.00,1517.25,1516.75,1517.00,889,540,1429.00
12/10/2007,14:51,1517.00,1517.50,1516.75,1517.00,1657,1395,3052.00
12/10/2007,14:52,1517.00,1517.50,1516.75,1517.50,1138,663,1801.00
12/10/2007,14:53,1517.25,1518.00,1517.25,1517.50,2393,1513,3906.00
12/10/2007,14:54,1517.75,1518.00,1517.25,1517.75,1475,1069,2544.00
12/10/2007,14:55,1518.00,1518.50,1517.75,1518.25,4534,2821,7355.00
12/10/2007,14:56,1518.00,1518.25,1517.75,1518.00,1202,2062,3264.00
12/10/2007,14:57,1518.00,1518.25,1517.75,1517.75,1185,2954,4139.00
12/10/2007,14:58,1517.75,1518.25,1517.75,1518.00,1740,1516,3256.00
12/10/2007,14:59,1517.75,1518.00,1517.75,1517.75,600,1899,2499.00
12/10/2007,15:00,1517.75,1518.75,1517.50,1518.75,10155,4256,14411.00
12/10/2007,15:01,1518.75,1519.00,1517.75,1517.75,6076,7432,13508.00
12/10/2007,15:02,1517.75,1518.75,1517.75,1518.25,4054,2994,7048.00
12/10/2007,15:03,1518.50,1518.75,1518.25,1518.50,703,909,1612.00
12/10/2007,15:04,1518.25,1518.50,1518.00,1518.25,873,1543,2416.00
12/10/2007,15:05,1518.25,1518.75,1518.25,1518.25,3281,816,4097.00
12/10/2007,15:06,1518.25,1518.75,1518.25,1518.50,974,1180,2154.00
12/10/2007,15:07,1518.25,1518.75,1518.25,1518.25,631,861,1492.00
12/10/2007,15:08,1518.25,1518.75,1518.25,1518.75,951,134,1085.00
12/10/2007,15:09,1518.50,1519.00,1518.50,1518.75,1248,1235,2483.00
12/10/2007,15:10,1518.50,1518.75,1518.50,1518.75,447,196,643.00
12/10/2007,15:11,1518.75,1518.75,1518.00,1518.50,779,3158,3937.00
12/10/2007,15:12,1518.25,1518.50,1518.25,1518.50,1386,811,2197.00
12/10/2007,15:13,1518.50,1519.00,1518.25,1519.00,1372,130,1502.00
12/10/2007,15:14,1518.75,1519.00,1518.50,1518.50,639,1231,1870.00
12/10/2007,15:15,1518.75,1519.00,1518.25,1518.75,4384,4139,8523.00
12/10/2007,15:31,1518.50,1519.25,1518.25,1519.25,758,532,1290.00
12/10/2007,15:32,1519.00,1519.25,1519.00,1519.00,187,266,453.00
12/10/2007,15:33,1519.00,1519.50,1518.75,1519.25,488,48,536.00
12/10/2007,15:34,1519.50,1519.75,1519.00,1519.00,161,493,654.00
12/10/2007,15:35,1519.25,1519.25,1518.75,1519.00,309,414,723.00
12/10/2007,15:36,1519.00,1519.50,1519.00,1519.50,318,212,530.00
12/10/2007,15:37,1519.50,1519.75,1519.00,1519.00,207,500,707.00
12/10/2007,15:38,1519.25,1519.50,1519.25,1519.50,136,0,136.00
12/10/2007,15:39,1519.50,1519.75,1519.00,1519.50,102,320,422.00
12/10/2007,15:40,1519.25,1519.25,1518.75,1519.25,114,277,391.00
12/10/2007,15:41,1519.25,1519.25,1519.00,1519.00,13,428,441.00
12/10/2007,15:42,1519.25,1519.50,1519.25,1519.25,110,44,154.00
12/10/2007,15:43,1519.25,1519.75,1519.25,1519.50,412,95,507.00
12/10/2007,15:44,1519.75,1520.25,1519.50,1520.25,593,88,681.00
12/10/2007,15:45,1520.00,1520.50,1520.00,1520.25,236,132,368.00
12/10/2007,15:46,1520.00,1520.25,1520.00,1520.25,5,131,136.00
12/10/2007,15:47,1520.00,1520.25,1520.00,1520.00,6,41,47.00
12/10/2007,15:48,1520.25,1520.25,1519.75,1520.00,18,12,30.00
12/10/2007,15:49,1520.25,1520.50,1520.00,1520.25,235,83,318.00
12/10/2007,15:50,1520.25,1520.50,1520.00,1520.25,14,56,70.00
12/10/2007,15:51,1520.00,1520.00,1520.00,1520.00,0,2,2.00
12/10/2007,15:52,1520.25,1520.50,1520.25,1520.25,260,68,328.00
12/10/2007,15:53,1520.25,1520.50,1520.00,1520.25,38,17,55.00
12/10/2007,15:54,1520.25,1520.25,1520.25,1520.25,0,2,2.00
12/10/2007,15:55,1520.25,1520.50,1520.00,1520.25,13,27,40.00
12/10/2007,15:56,1520.25,1520.50,1520.25,1520.25,137,22,159.00
12/10/2007,15:57,1520.50,1520.75,1520.50,1520.50,67,2,69.00
12/10/2007,15:58,1520.50,1520.75,1520.50,1520.75,34,9,43.00
12/10/2007,15:59,1520.50,1520.50,1520.50,1520.50,0,22,22.00
12/10/2007,16:00,1520.75,1521.00,1520.25,1520.50,203,242,445.00
12/10/2007,17:01,1520.75,1521.00,1520.50,1520.50,82,290,372.00
12/10/2007,17:02,1520.25,1520.50,1519.75,1519.75,49,315,364.00
12/10/2007,17:03,1520.00,1520.00,1519.75,1519.75,28,163,191.00
12/10/2007,17:04,1519.75,1520.00,1519.75,1519.75,2,22,24.00
12/10/2007,17:05,1519.75,1519.75,1519.75,1519.75,0,25,25.00
12/10/2007,17:06,1519.75,1520.00,1519.75,1520.00,37,69,106.00
12/10/2007,17:07,1520.00,1520.50,1520.00,1520.50,105,0,105.00
12/10/2007,17:08,1520.50,1520.50,1520.00,1520.00,7,131,138.00
12/10/2007,17:09,1520.00,1520.25,1520.00,1520.00,10,105,115.00
12/10/2007,17:10,1520.00,1520.00,1520.00,1520.00,0,53,53.00
12/10/2007,17:11,1519.75,1519.75,1519.75,1519.75,0,57,57.00
12/10/2007,17:12,1519.75,1520.00,1519.75,1519.75,1,20,21.00
12/10/2007,17:13,1519.75,1519.75,1519.75,1519.75,0,43,43.00
12/10/2007,17:14,1519.75,1519.75,1519.75,1519.75,0,33,33.00
12/10/2007,17:15,1519.75,1520.00,1519.50,1519.75,112,124,236.00
12/10/2007,17:16,1519.75,1519.75,1519.75,1519.75,1,0,1.00
12/10/2007,17:17,1519.75,1519.75,1519.75,1519.75,187,0,187.00
12/10/2007,17:18,1519.75,1520.00,1519.75,1520.00,183,0,183.00
12/10/2007,17:19,1520.00,1520.00,1519.75,1519.75,85,22,107.00
12/10/2007,17:20,1519.75,1520.00,1519.75,1520.00,1,12,13.00
12/10/2007,17:21,1519.75,1519.75,1519.50,1519.50,0,43,43.00
12/10/2007,17:22,1519.75,1519.75,1519.50,1519.50,15,102,117.00
12/10/2007,17:23,1519.75,1520.00,1519.50,1520.00,63,1,64.00
12/10/2007,17:24,1519.75,1520.00,1519.75,1520.00,1,7,8.00
12/10/2007,17:25,1520.00,1520.25,1520.00,1520.25,55,0,55.00
12/10/2007,17:26,1520.25,1520.25,1520.25,1520.25,1,0,1.00
12/10/2007,17:27,1520.00,1520.00,1520.00,1520.00,0,3,3.00
12/10/2007,17:28,1520.25,1520.25,1520.00,1520.00,3,5,8.00
12/10/2007,17:30,1520.00,1520.00,1520.00,1520.00,0,58,58.00
12/10/2007,17:32,1520.00,1520.00,1519.75,1519.75,0,47,47.00
12/10/2007,17:33,1519.50,1519.75,1519.50,1519.75,1,2,3.00
12/10/2007,17:34,1520.00,1520.00,1519.75,1519.75,2,1,3.00
12/10/2007,17:35,1519.75,1519.75,1519.75,1519.75,0,21,21.00
12/10/2007,17:36,1519.75,1519.75,1519.75,1519.75,0,12,12.00
12/10/2007,17:37,1519.75,1520.00,1519.75,1520.00,12,2,14.00
12/10/2007,17:38,1520.00,1520.00,1519.50,1519.50,1,4,5.00
12/10/2007,17:39,1520.00,1520.00,1520.00,1520.00,7,0,7.00
12/10/2007,17:40,1519.75,1520.00,1519.75,1519.75,2,21,23.00
12/10/2007,17:41,1519.75,1519.75,1519.75,1519.75,0,7,7.00
12/10/2007,17:43,1520.00,1520.00,1519.75,1519.75,1,3,4.00
12/10/2007,17:45,1520.00,1520.25,1520.00,1520.25,43,0,43.00
12/10/2007,17:46,1520.00,1520.00,1520.00,1520.00,0,7,7.00
12/10/2007,17:49,1520.25,1520.25,1520.25,1520.25,60,0,60.00
12/10/2007,17:50,1520.25,1520.25,1520.25,1520.25,1,0,1.00
12/10/2007,17:51,1520.25,1520.25,1520.25,1520.25,2,0,2.00
12/10/2007,17:52,1520.00,1520.25,1520.00,1520.25,36,3,39.00
12/10/2007,17:53,1520.00,1520.50,1520.00,1520.50,49,51,100.00
12/10/2007,17:54,1520.50,1520.50,1520.50,1520.50,1,0,1.00
12/10/2007,17:55,1520.25,1520.25,1520.25,1520.25,0,1,1.00
12/10/2007,17:56,1520.50,1520.50,1520.50,1520.50,2,0,2.00
12/10/2007,17:57,1520.50,1520.50,1520.25,1520.25,13,73,86.00
12/10/2007,17:58,1520.25,1520.25,1520.25,1520.25,0,40,40.00
12/10/2007,17:59,1520.25,1520.25,1520.00,1520.25,16,17,33.00
12/10/2007,18:00,1520.00,1520.00,1520.00,1520.00,0,36,36.00
12/10/2007,18:01,1520.00,1520.25,1520.00,1520.00,3,27,30.00
12/10/2007,18:03,1519.75,1519.75,1519.75,1519.75,0,60,60.00
12/10/2007,18:04,1519.75,1519.75,1519.75,1519.75,0,3,3.00
12/10/2007,18:05,1519.50,1519.50,1519.25,1519.25,0,198,198.00
12/10/2007,18:06,1519.50,1519.50,1519.00,1519.25,105,108,213.00
12/10/2007,18:07,1519.50,1519.75,1519.50,1519.75,141,10,151.00
12/10/2007,18:08,1519.75,1520.00,1519.75,1520.00,55,0,55.00
12/10/2007,18:09,1520.00,1520.00,1519.75,1519.75,32,30,62.00
12/10/2007,18:10,1520.00,1520.00,1519.75,1520.00,17,3,20.00
12/10/2007,18:11,1520.00,1520.00,1520.00,1520.00,7,0,7.00
12/10/2007,18:12,1520.00,1520.25,1520.00,1520.00,15,4,19.00
12/10/2007,18:13,1520.25,1520.25,1519.75,1519.75,8,7,15.00
12/10/2007,18:14,1520.00,1520.25,1520.00,1520.00,2,2,4.00
12/10/2007,18:15,1520.00,1520.25,1520.00,1520.25,1,4,5.00
12/10/2007,18:16,1520.00,1520.00,1520.00,1520.00,0,4,4.00
12/10/2007,18:17,1520.25,1520.50,1520.00,1520.25,27,5,32.00
12/10/2007,18:18,1520.25,1520.50,1520.25,1520.50,3,26,29.00
12/10/2007,18:19,1520.50,1520.50,1520.25,1520.50,10,1,11.00
12/10/2007,18:20,1520.25,1520.50,1520.25,1520.50,35,5,40.00
12/10/2007,18:21,1520.50,1521.00,1520.50,1521.00,141,3,144.00
12/10/2007,18:22,1521.00,1521.00,1520.50,1520.50,3,83,86.00
12/10/2007,18:23,1520.75,1521.00,1520.75,1520.75,59,11,70.00
12/10/2007,18:24,1520.75,1520.75,1520.50,1520.75,5,105,110.00
12/10/2007,18:25,1520.50,1520.75,1520.50,1520.50,7,8,15.00
12/10/2007,18:26,1520.50,1520.75,1520.50,1520.75,1,5,6.00
12/10/2007,18:27,1520.50,1520.50,1520.50,1520.50,0,3,3.00
12/10/2007,18:28,1520.50,1520.50,1520.25,1520.25,0,42,42.00
12/10/2007,18:29,1520.25,1520.50,1520.25,1520.50,14,53,67.00
12/10/2007,18:30,1520.25,1520.25,1519.75,1520.00,20,412,432.00
12/10/2007,18:31,1519.75,1519.75,1519.25,1519.50,10,111,121.00
12/10/2007,18:32,1519.50,1519.50,1519.25,1519.50,49,143,192.00
12/10/2007,18:33,1519.25,1519.50,1519.25,1519.25,22,93,115.00
12/10/2007,18:34,1519.50,1519.50,1519.50,1519.50,269,0,269.00
12/10/2007,18:35,1519.75,1520.00,1519.50,1519.75,138,43,181.00
12/10/2007,18:36,1519.75,1520.00,1519.50,1519.75,45,28,73.00
12/10/2007,18:37,1519.75,1520.00,1519.75,1520.00,38,2,40.00
12/10/2007,18:38,1520.00,1520.00,1519.50,1519.75,45,27,72.00
12/10/2007,18:39,1519.75,1520.00,1519.75,1520.00,2,62,64.00
12/10/2007,18:40,1520.00,1520.00,1519.75,1520.00,95,1,96.00
12/10/2007,18:41,1520.00,1520.00,1519.50,1520.00,223,53,276.00
12/10/2007,18:42,1520.00,1521.00,1520.00,1520.50,328,72,400.00
12/10/2007,18:43,1520.50,1521.00,1520.50,1521.00,128,45,173.00
12/10/2007,18:44,1520.75,1521.25,1520.75,1520.75,156,53,209.00
12/10/2007,18:45,1520.75,1521.00,1520.75,1520.75,16,36,52.00
12/10/2007,18:46,1520.50,1520.50,1520.00,1520.00,0,91,91.00
12/10/2007,18:47,1520.00,1520.25,1519.50,1519.50,2,120,122.00
12/10/2007,18:48,1519.50,1519.50,1518.75,1518.75,119,510,629.00
12/10/2007,18:49,1518.75,1518.75,1518.25,1518.75,9,168,177.00
12/10/2007,18:50,1518.75,1518.75,1518.75,1518.75,10,0,10.00
12/10/2007,18:51,1518.75,1519.00,1518.75,1519.00,139,1,140.00
12/10/2007,18:52,1519.00,1519.25,1519.00,1519.25,23,0,23.00
12/10/2007,18:53,1519.25,1519.25,1519.25,1519.25,12,0,12.00
12/10/2007,18:55,1519.25,1519.25,1519.00,1519.00,6,1,7.00
12/10/2007,18:57,1519.25,1519.25,1519.25,1519.25,1,0,1.00
12/10/2007,18:58,1519.25,1519.25,1519.25,1519.25,2,0,2.00
12/10/2007,18:59,1519.25,1519.50,1519.25,1519.50,178,0,178.00
12/10/2007,19:00,1519.50,1519.50,1519.50,1519.50,7,0,7.00
12/10/2007,19:02,1519.75,1519.75,1519.50,1519.50,2,9,11.00
12/10/2007,19:03,1519.50,1519.50,1519.50,1519.50,0,9,9.00
12/10/2007,19:04,1519.25,1520.25,1519.25,1519.50,86,18,104.00
12/10/2007,19:05,1519.75,1519.75,1519.75,1519.75,1,0,1.00
12/10/2007,19:06,1519.75,1520.25,1519.75,1520.00,69,2,71.00
12/10/2007,19:07,1520.00,1520.00,1519.75,1519.75,3,1,4.00
12/10/2007,19:08,1520.00,1520.00,1520.00,1520.00,2,0,2.00
12/10/2007,19:09,1520.00,1520.25,1520.00,1520.00,32,1,33.00
12/10/2007,19:11,1519.75,1520.00,1519.75,1519.75,22,38,60.00
12/10/2007,19:12,1519.75,1520.00,1519.75,1519.75,15,21,36.00
12/10/2007,19:13,1519.75,1520.00,1519.75,1520.00,21,26,47.00
12/10/2007,19:14,1519.75,1520.00,1519.75,1519.75,1,14,15.00
12/10/2007,19:15,1519.50,1520.00,1519.50,1519.75,22,2,24.00
12/10/2007,19:16,1519.75,1519.75,1519.75,1519.75,0,16,16.00
12/10/2007,19:17,1519.75,1519.75,1519.75,1519.75,0,10,10.00
12/10/2007,19:18,1519.50,1519.50,1519.50,1519.50,0,1,1.00
12/10/2007,19:19,1519.75,1520.25,1519.75,1519.75,66,2,68.00
12/10/2007,19:20,1520.00,1520.25,1520.00,1520.00,61,3,64.00
12/10/2007,19:21,1520.00,1520.00,1519.75,1519.75,0,2,2.00
12/10/2007,19:22,1519.75,1519.75,1519.75,1519.75,0,16,16.00
12/10/2007,19:23,1520.00,1520.25,1520.00,1520.25,96,1,97.00
12/10/2007,19:24,1520.00,1520.50,1520.00,1520.25,102,15,117.00
12/10/2007,19:25,1520.50,1520.75,1520.00,1520.25,57,20,77.00
12/10/2007,19:26,1520.25,1521.00,1520.25,1521.00,203,11,214.00
12/10/2007,19:27,1520.50,1520.75,1520.50,1520.50,3,12,15.00
12/10/2007,19:28,1520.75,1520.75,1520.50,1520.50,44,6,50.00
12/10/2007,19:29,1520.25,1520.25,1520.00,1520.00,0,30,30.00
12/10/2007,19:30,1520.25,1520.25,1520.25,1520.25,1,0,1.00
12/10/2007,19:31,1520.25,1520.25,1520.00,1520.00,1,16,17.00
12/10/2007,19:32,1520.00,1520.00,1520.00,1520.00,0,15,15.00
12/10/2007,19:33,1520.00,1520.00,1520.00,1520.00,0,7,7.00
12/10/2007,19:34,1519.75,1520.00,1519.75,1520.00,1,5,6.00
12/10/2007,19:35,1519.75,1520.25,1519.75,1520.25,30,31,61.00
12/10/2007,19:36,1519.75,1520.25,1519.75,1520.25,23,3,26.00
12/10/2007,19:37,1519.75,1520.00,1519.50,1520.00,20,38,58.00
12/10/2007,19:38,1519.75,1519.75,1519.50,1519.75,5,117,122.00
12/10/2007,19:39,1519.50,1520.25,1519.50,1520.25,138,1,139.00
12/10/2007,19:40,1520.25,1520.25,1519.75,1520.00,27,5,32.00
12/10/2007,19:43,1520.00,1520.00,1519.75,1519.75,12,3,15.00
12/10/2007,19:45,1519.75,1519.75,1519.75,1519.75,0,3,3.00
12/10/2007,19:47,1519.75,1519.75,1519.75,1519.75,0,5,5.00
12/10/2007,19:49,1519.75,1519.75,1519.50,1519.50,0,3,3.00
12/10/2007,19:50,1520.00,1520.00,1519.75,1519.75,3,56,59.00
12/10/2007,19:51,1519.75,1519.75,1519.50,1519.50,0,10,10.00
12/10/2007,19:52,1519.50,1519.50,1519.50,1519.50,0,95,95.00
12/10/2007,19:53,1519.50,1519.50,1519.50,1519.50,0,4,4.00
12/10/2007,19:54,1519.50,1519.75,1519.50,1519.75,1,1,2.00
12/10/2007,19:55,1519.50,1519.50,1519.50,1519.50,0,3,3.00
12/10/2007,19:56,1519.75,1519.75,1519.50,1519.50,10,3,13.00
12/10/2007,19:57,1519.75,1519.75,1519.75,1519.75,50,0,50.00
12/10/2007,19:59,1519.75,1519.75,1519.75,1519.75,1,0,1.00
12/10/2007,20:00,1519.50,1519.75,1519.50,1519.50,2,14,16.00
12/10/2007,20:01,1519.50,1519.75,1519.50,1519.75,28,10,38.00
12/10/2007,20:02,1519.75,1519.75,1519.75,1519.75,6,0,6.00
12/10/2007,20:03,1519.50,1520.00,1519.50,1520.00,18,15,33.00
12/10/2007,20:05,1519.75,1519.75,1519.50,1519.50,0,7,7.00
12/10/2007,20:08,1519.75,1519.75,1519.75,1519.75,6,0,6.00
12/10/2007,20:11,1519.75,1519.75,1519.75,1519.75,6,0,6.00
12/10/2007,20:12,1519.50,1519.75,1519.50,1519.50,5,73,78.00
12/10/2007,20:14,1519.50,1519.50,1519.50,1519.50,0,69,69.00
12/10/2007,20:17,1519.50,1519.50,1519.50,1519.50,0,45,45.00
12/10/2007,20:20,1519.50,1519.50,1519.50,1519.50,0,105,105.00
12/10/2007,20:21,1519.50,1519.75,1519.25,1519.25,1,54,55.00
12/10/2007,20:22,1519.25,1519.25,1519.25,1519.25,0,51,51.00
12/10/2007,20:24,1519.25,1519.25,1519.00,1519.00,0,30,30.00
12/10/2007,20:25,1519.25,1519.25,1519.00,1519.00,1,123,124.00
12/10/2007,20:26,1519.00,1519.00,1519.00,1519.00,0,36,36.00
12/10/2007,20:27,1519.00,1519.00,1519.00,1519.00,0,28,28.00
12/10/2007,20:28,1519.00,1519.00,1518.75,1519.00,19,7,26.00
12/10/2007,20:29,1519.25,1519.25,1519.00,1519.00,2,14,16.00
12/10/2007,20:30,1519.00,1519.00,1518.75,1518.75,0,5,5.00
12/10/2007,20:31,1519.00,1519.00,1519.00,1519.00,20,0,20.00
12/10/2007,20:32,1519.25,1519.25,1519.25,1519.25,2,0,2.00
12/10/2007,20:33,1519.00,1519.25,1519.00,1519.25,12,5,17.00
12/10/2007,20:34,1519.25,1519.25,1519.25,1519.25,21,0,21.00
12/10/2007,20:35,1519.25,1519.25,1519.25,1519.25,11,0,11.00
12/10/2007,20:36,1519.25,1519.25,1519.25,1519.25,1,0,1.00
12/10/2007,20:37,1519.50,1519.50,1519.50,1519.50,29,0,29.00
12/10/2007,20:38,1519.50,1519.50,1519.50,1519.50,4,0,4.00
12/10/2007,20:39,1519.50,1519.50,1519.50,1519.50,2,0,2.00
12/10/2007,20:40,1519.50,1519.50,1519.50,1519.50,6,0,6.00
12/10/2007,20:41,1519.75,1519.75,1519.50,1519.75,4,1,5.00
12/10/2007,20:42,1519.50,1519.75,1519.50,1519.75,5,1,6.00
12/10/2007,20:43,1519.75,1519.75,1519.75,1519.75,8,0,8.00
12/10/2007,20:44,1519.75,1519.75,1519.75,1519.75,31,0,31.00
12/10/2007,20:46,1519.75,1519.75,1519.75,1519.75,37,0,37.00
12/10/2007,20:47,1519.75,1519.75,1519.75,1519.75,1,0,1.00
12/10/2007,20:48,1520.00,1520.00,1520.00,1520.00,50,0,50.00
12/10/2007,20:50,1519.75,1519.75,1519.75,1519.75,0,1,1.00
12/10/2007,20:51,1519.75,1519.75,1519.75,1519.75,0,2,2.00
12/10/2007,20:52,1520.00,1520.00,1519.75,1520.00,14,5,19.00
12/10/2007,20:53,1520.00,1520.00,1520.00,1520.00,20,0,20.00
12/10/2007,20:57,1519.75,1519.75,1519.75,1519.75,0,30,30.00
12/10/2007,20:59,1519.75,1519.75,1519.75,1519.75,0,1,1.00
12/10/2007,21:00,1520.00,1520.00,1520.00,1520.00,1,0,1.00
12/10/2007,21:01,1520.00,1520.00,1520.00,1520.00,36,0,36.00
12/10/2007,21:03,1520.00,1520.00,1520.00,1520.00,2,0,2.00
12/10/2007,21:07,1520.00,1520.25,1520.00,1520.25,29,0,29.00
12/10/2007,21:08,1520.25,1520.50,1520.25,1520.50,38,0,38.00
12/10/2007,21:09,1520.50,1520.50,1520.50,1520.50,12,0,12.00
12/10/2007,21:10,1520.50,1520.50,1520.50,1520.50,3,0,3.00
12/10/2007,21:11,1520.50,1520.50,1520.25,1520.25,5,5,10.00
12/10/2007,21:12,1520.25,1520.25,1520.25,1520.25,0,1,1.00
12/10/2007,21:14,1520.50,1520.50,1520.25,1520.25,1,1,2.00
12/10/2007,21:15,1520.50,1520.50,1520.50,1520.50,1,0,1.00
12/10/2007,21:16,1520.50,1520.50,1520.50,1520.50,14,0,14.00
12/10/2007,21:17,1520.50,1520.75,1520.50,1520.75,9,0,9.00
12/10/2007,21:18,1520.50,1520.50,1520.50,1520.50,0,6,6.00
12/10/2007,21:19,1520.50,1520.75,1520.50,1520.50,5,3,8.00
12/10/2007,21:20,1520.50,1520.50,1520.25,1520.50,1,3,4.00
12/10/2007,21:21,1520.50,1520.50,1520.50,1520.50,10,0,10.00
12/10/2007,21:23,1520.75,1521.25,1520.75,1521.00,139,12,151.00
12/10/2007,21:24,1521.00,1521.00,1520.75,1521.00,2,8,10.00
12/10/2007,21:25,1521.00,1521.00,1521.00,1521.00,1,0,1.00
12/10/2007,21:27,1520.75,1520.75,1520.75,1520.75,0,2,2.00
12/10/2007,21:28,1521.00,1521.00,1521.00,1521.00,51,0,51.00
12/10/2007,21:29,1521.00,1521.25,1521.00,1521.00,9,46,55.00
12/10/2007,21:30,1521.00,1521.00,1521.00,1521.00,0,7,7.00
12/10/2007,21:31,1520.75,1521.00,1520.50,1520.50,21,26,47.00
12/10/2007,21:32,1520.50,1520.75,1520.50,1520.75,3,14,17.00
12/10/2007,21:34,1520.50,1520.50,1520.25,1520.25,0,7,7.00
12/10/2007,21:35,1520.50,1520.75,1520.50,1520.75,3,0,3.00
12/10/2007,21:36,1520.50,1520.50,1520.50,1520.50,0,1,1.00
12/10/2007,21:37,1520.50,1520.75,1520.50,1520.75,6,3,9.00
12/10/2007,21:38,1520.75,1520.75,1520.75,1520.75,7,0,7.00
12/10/2007,21:39,1520.75,1521.00,1520.75,1521.00,15,0,15.00
12/10/2007,21:40,1520.75,1521.00,1520.75,1521.00,1,1,2.00
12/10/2007,21:41,1520.75,1520.75,1520.75,1520.75,0,2,2.00
12/10/2007,21:42,1520.75,1521.00,1520.50,1520.75,1,13,14.00
12/10/2007,21:43,1520.75,1520.75,1520.75,1520.75,0,1,1.00
12/10/2007,21:44,1520.75,1520.75,1520.75,1520.75,0,1,1.00
12/10/2007,21:46,1520.75,1520.75,1520.75,1520.75,0,9,9.00
12/10/2007,21:47,1520.50,1520.50,1520.50,1520.50,0,1,1.00
12/10/2007,21:48,1520.75,1520.75,1520.75,1520.75,1,0,1.00
12/10/2007,21:49,1520.50,1520.75,1520.00,1520.00,1,40,41.00
12/10/2007,21:50,1520.25,1520.25,1519.75,1520.00,13,76,89.00
12/10/2007,21:51,1519.75,1519.75,1519.75,1519.75,0,6,6.00
12/10/2007,21:52,1520.00,1520.00,1519.75,1519.75,1,1,2.00
12/10/2007,21:54,1519.75,1519.75,1519.75,1519.75,0,20,20.00
12/10/2007,21:55,1519.50,1519.75,1519.50,1519.75,2,1,3.00
12/10/2007,21:56,1519.75,1519.75,1519.75,1519.75,3,0,3.00
12/10/2007,21:57,1519.50,1519.75,1519.50,1519.75,1,2,3.00
12/10/2007,21:58,1519.75,1519.75,1519.75,1519.75,2,0,2.00
12/10/2007,21:59,1519.75,1519.75,1519.75,1519.75,2,0,2.00
12/10/2007,22:00,1519.75,1519.75,1519.50,1519.50,1,10,11.00
12/10/2007,22:01,1519.50,1519.75,1519.25,1519.50,23,89,112.00
12/10/2007,22:02,1519.50,1519.50,1519.50,1519.50,4,0,4.00
12/10/2007,22:03,1519.75,1519.75,1519.50,1519.50,2,1,3.00
12/10/2007,22:04,1519.75,1519.75,1519.75,1519.75,6,0,6.00
12/10/2007,22:05,1519.75,1520.00,1519.75,1520.00,5,0,5.00
12/10/2007,22:06,1520.00,1520.00,1520.00,1520.00,15,0,15.00
12/10/2007,22:09,1520.00,1520.00,1520.00,1520.00,1,0,1.00
12/10/2007,22:10,1520.00,1520.00,1519.50,1519.50,6,82,88.00
12/10/2007,22:11,1519.25,1519.25,1519.00,1519.00,0,310,310.00
12/10/2007,22:12,1519.00,1519.50,1519.00,1519.25,18,6,24.00
12/10/2007,22:13,1519.25,1519.25,1519.25,1519.25,0,3,3.00
12/10/2007,22:14,1519.25,1519.25,1519.25,1519.25,0,4,4.00
12/10/2007,22:15,1519.25,1519.25,1519.00,1519.00,2,67,69.00
12/10/2007,22:16,1519.25,1519.75,1519.25,1519.75,33,0,33.00
12/10/2007,22:17,1519.75,1519.75,1519.75,1519.75,5,0,5.00
12/10/2007,22:18,1519.75,1519.75,1519.75,1519.75,3,0,3.00
12/10/2007,22:19,1519.75,1519.75,1519.00,1519.00,11,97,108.00
12/10/2007,22:20,1519.25,1519.25,1519.25,1519.25,32,0,32.00
12/10/2007,22:21,1519.25,1519.25,1519.00,1519.00,12,1,13.00
12/10/2007,22:22,1519.25,1519.25,1519.25,1519.25,12,0,12.00
12/10/2007,22:23,1519.25,1519.25,1519.25,1519.25,31,0,31.00
12/10/2007,22:24,1519.25,1519.50,1519.25,1519.50,30,0,30.00
12/10/2007,22:25,1519.50,1519.50,1519.50,1519.50,1,0,1.00
12/10/2007,22:26,1519.50,1519.50,1519.25,1519.25,3,1,4.00
12/10/2007,22:29,1519.50,1519.50,1519.50,1519.50,4,0,4.00
12/10/2007,22:31,1519.75,1519.75,1519.50,1519.50,1,2,3.00
12/10/2007,22:32,1519.75,1519.75,1519.75,1519.75,6,0,6.00
12/10/2007,22:33,1519.75,1519.75,1519.75,1519.75,3,0,3.00
12/10/2007,22:35,1519.75,1519.75,1519.75,1519.75,1,0,1.00
12/10/2007,22:36,1519.75,1519.75,1519.75,1519.75,2,0,2.00
12/10/2007,22:38,1519.75,1519.75,1519.75,1519.75,4,0,4.00
12/10/2007,22:40,1519.75,1519.75,1519.75,1519.75,3,0,3.00
12/10/2007,22:41,1519.75,1519.75,1519.75,1519.75,1,0,1.00
12/10/2007,22:43,1519.75,1519.75,1519.75,1519.75,8,0,8.00
12/10/2007,22:44,1519.50,1519.50,1519.50,1519.50,0,2,2.00
12/10/2007,22:45,1519.75,1519.75,1519.50,1519.50,3,12,15.00
12/10/2007,22:47,1519.50,1519.50,1519.50,1519.50,0,1,1.00
12/10/2007,22:48,1519.50,1519.50,1519.25,1519.50,28,49,77.00
12/10/2007,22:49,1519.50,1519.50,1519.50,1519.50,11,0,11.00
12/10/2007,22:50,1519.50,1519.75,1519.50,1519.75,2,0,2.00
12/10/2007,22:51,1519.50,1519.50,1519.50,1519.50,0,2,2.00
12/10/2007,22:53,1519.50,1519.50,1519.50,1519.50,0,5,5.00
12/10/2007,22:57,1519.50,1519.50,1519.50,1519.50,0,2,2.00
12/10/2007,22:59,1519.50,1519.50,1519.50,1519.50,0,35,35.00
12/10/2007,23:01,1519.50,1519.50,1519.50,1519.50,0,7,7.00
12/10/2007,23:02,1519.50,1519.50,1519.50,1519.50,0,3,3.00
12/10/2007,23:03,1519.75,1519.75,1519.75,1519.75,27,0,27.00
12/10/2007,23:04,1520.00,1520.00,1520.00,1520.00,34,0,34.00
12/10/2007,23:05,1520.25,1520.25,1520.25,1520.25,12,0,12.00
12/10/2007,23:08,1520.25,1520.25,1520.25,1520.25,1,0,1.00
12/10/2007,23:09,1520.50,1520.50,1520.50,1520.50,11,0,11.00
12/10/2007,23:10,1520.50,1520.50,1520.50,1520.50,5,0,5.00
12/10/2007,23:13,1520.25,1520.25,1520.25,1520.25,0,3,3.00
12/10/2007,23:14,1520.25,1520.25,1520.25,1520.25,0,11,11.00
12/10/2007,23:15,1520.00,1520.25,1520.00,1520.25,2,2,4.00
12/10/2007,23:16,1520.50,1520.50,1520.25,1520.25,1,1,2.00
12/10/2007,23:17,1520.25,1520.25,1520.25,1520.25,0,1,1.00
12/10/2007,23:18,1520.00,1520.00,1520.00,1520.00,0,2,2.00
12/10/2007,23:19,1520.25,1520.25,1520.00,1520.00,7,2,9.00
12/10/2007,23:21,1520.50,1520.50,1520.50,1520.50,16,0,16.00
12/10/2007,23:22,1520.25,1521.25,1520.00,1521.25,85,2,87.00
12/10/2007,23:23,1521.25,1522.00,1521.25,1522.00,212,28,240.00
12/10/2007,23:24,1521.75,1521.75,1521.75,1521.75,0,37,37.00
12/10/2007,23:25,1521.50,1522.00,1521.50,1521.75,57,7,64.00
12/10/2007,23:26,1521.75,1521.75,1521.50,1521.50,0,24,24.00
12/10/2007,23:27,1521.75,1522.00,1521.25,1521.75,31,26,57.00
12/10/2007,23:28,1521.75,1522.00,1521.75,1521.75,13,4,17.00
12/10/2007,23:29,1522.00,1522.00,1522.00,1522.00,9,0,9.00
12/10/2007,23:30,1521.75,1522.00,1521.75,1521.75,64,26,90.00
12/10/2007,23:31,1521.75,1522.00,1521.50,1521.75,123,9,132.00
12/10/2007,23:32,1522.00,1522.00,1521.75,1521.75,27,33,60.00
12/10/2007,23:33,1521.50,1522.00,1521.50,1521.75,30,16,46.00
12/10/2007,23:34,1521.50,1521.50,1521.50,1521.50,0,42,42.00
12/10/2007,23:35,1521.50,1521.50,1521.50,1521.50,0,20,20.00
12/10/2007,23:36,1521.50,1521.50,1521.50,1521.50,0,8,8.00
12/10/2007,23:37,1521.75,1521.75,1521.75,1521.75,1,0,1.00
12/10/2007,23:38,1521.75,1522.00,1521.75,1521.75,68,18,86.00
12/10/2007,23:39,1521.75,1522.00,1521.75,1521.75,8,18,26.00
12/10/2007,23:40,1521.50,1522.00,1521.50,1522.00,12,1,13.00
12/10/2007,23:41,1521.75,1521.75,1521.75,1521.75,0,3,3.00
12/10/2007,23:42,1521.75,1522.25,1521.25,1522.00,88,79,167.00
12/10/2007,23:43,1521.75,1521.75,1521.50,1521.50,0,49,49.00
12/10/2007,23:44,1521.75,1521.75,1521.75,1521.75,3,0,3.00
12/10/2007,23:45,1521.75,1521.75,1521.75,1521.75,8,0,8.00
12/10/2007,23:46,1521.75,1521.75,1521.75,1521.75,33,0,33.00
12/10/2007,23:47,1522.00,1522.00,1522.00,1522.00,2,0,2.00
12/10/2007,23:48,1522.00,1522.00,1521.75,1521.75,61,4,65.00
12/10/2007,23:49,1522.00,1522.00,1522.00,1522.00,5,0,5.00
12/10/2007,23:50,1521.75,1521.75,1521.75,1521.75,0,17,17.00
12/10/2007,23:51,1521.75,1521.75,1521.75,1521.75,0,51,51.00
12/10/2007,23:52,1521.75,1521.75,1521.50,1521.75,2,5,7.00
12/10/2007,23:53,1521.75,1522.00,1521.75,1522.00,64,0,64.00
12/10/2007,23:55,1522.00,1522.00,1521.75,1521.75,1,2,3.00
12/10/2007,23:56,1522.00,1522.00,1521.75,1522.00,6,4,10.00
12/10/2007,23:57,1522.00,1522.00,1522.00,1522.00,5,0,5.00
12/10/2007,23:58,1522.00,1522.00,1522.00,1522.00,20,0,20.00
12/10/2007,23:59,1522.00,1522.25,1522.00,1522.00,34,2,36.00
12/11/2007,00:00,1522.00,1522.50,1522.00,1522.00,123,11,134.00
12/11/2007,00:01,1522.00,1522.25,1521.75,1522.25,98,111,209.00
12/11/2007,00:02,1522.00,1522.00,1521.75,1521.75,0,151,151.00
12/11/2007,00:03,1521.75,1521.75,1521.50,1521.50,0,60,60.00
12/11/2007,00:04,1521.75,1522.25,1521.75,1522.25,97,0,97.00
12/11/2007,00:05,1522.25,1522.25,1522.25,1522.25,16,0,16.00
12/11/2007,00:06,1522.25,1522.50,1522.25,1522.50,109,135,244.00
12/11/2007,00:07,1522.50,1524.00,1522.50,1522.75,737,70,807.00
12/11/2007,00:08,1523.00,1523.25,1523.00,1523.25,23,22,45.00
12/11/2007,00:09,1523.00,1523.00,1523.00,1523.00,0,5,5.00
12/11/2007,00:10,1523.25,1523.25,1523.25,1523.25,13,0,13.00
12/11/2007,00:11,1523.25,1523.25,1522.75,1523.00,2,111,113.00
12/11/2007,00:12,1522.75,1523.00,1522.75,1522.75,9,15,24.00
12/11/2007,00:13,1522.75,1522.75,1522.50,1522.50,0,103,103.00
12/11/2007,00:14,1522.25,1522.50,1522.00,1522.50,114,101,215.00
12/11/2007,00:15,1522.50,1522.50,1522.50,1522.50,27,0,27.00
12/11/2007,00:16,1522.50,1522.50,1522.50,1522.50,5,0,5.00
12/11/2007,00:17,1522.50,1522.50,1522.25,1522.25,36,16,52.00
12/11/2007,00:18,1522.25,1522.25,1522.25,1522.25,0,9,9.00
12/11/2007,00:19,1522.00,1522.50,1522.00,1522.50,26,51,77.00
12/11/2007,00:22,1522.25,1522.25,1522.00,1522.00,0,29,29.00
12/11/2007,00:23,1522.00,1522.25,1521.75,1522.00,23,50,73.00
12/11/2007,00:24,1522.00,1522.25,1522.00,1522.25,36,0,36.00
12/11/2007,00:26,1522.25,1522.50,1522.25,1522.25,11,24,35.00
12/11/2007,00:27,1522.25,1522.25,1522.25,1522.25,0,51,51.00
12/11/2007,00:28,1522.25,1522.25,1522.25,1522.25,0,17,17.00
12/11/2007,00:29,1522.50,1522.50,1522.25,1522.25,2,6,8.00
12/11/2007,00:31,1522.00,1522.25,1522.00,1522.25,22,68,90.00
12/11/2007,00:32,1522.25,1522.25,1521.75,1522.00,4,6,10.00
12/11/2007,00:33,1522.00,1522.25,1522.00,1522.25,2,0,2.00
12/11/2007,00:34,1522.00,1522.00,1521.50,1521.50,2,50,52.00
12/11/2007,00:35,1521.75,1522.00,1521.75,1521.75,35,24,59.00
12/11/2007,00:36,1521.75,1521.75,1521.75,1521.75,0,2,2.00
12/11/2007,00:37,1521.75,1522.00,1521.75,1521.75,1,41,42.00
12/11/2007,00:38,1522.00,1522.50,1522.00,1522.25,151,56,207.00
12/11/2007,00:39,1522.25,1522.25,1522.25,1522.25,0,7,7.00
12/11/2007,00:40,1522.25,1522.25,1522.25,1522.25,0,8,8.00
12/11/2007,00:41,1522.00,1522.75,1522.00,1522.25,267,10,277.00
12/11/2007,00:42,1522.50,1522.75,1522.50,1522.75,46,1,47.00
12/11/2007,00:43,1522.75,1522.75,1522.50,1522.50,2,2,4.00
12/11/2007,00:46,1522.75,1522.75,1522.75,1522.75,122,0,122.00
12/11/2007,00:47,1522.75,1523.00,1522.75,1523.00,108,0,108.00
12/11/2007,00:48,1522.75,1523.00,1522.75,1522.75,5,7,12.00
12/11/2007,00:49,1523.00,1523.00,1522.75,1522.75,2,1,3.00
12/11/2007,00:50,1522.75,1522.75,1522.75,1522.75,0,2,2.00
12/11/2007,00:51,1523.00,1523.00,1523.00,1523.00,1,0,1.00
12/11/2007,00:52,1522.75,1522.75,1522.75,1522.75,0,21,21.00
12/11/2007,00:53,1522.75,1523.00,1522.75,1523.00,32,2,34.00
12/11/2007,00:54,1523.00,1523.00,1522.75,1522.75,1,11,12.00
12/11/2007,00:55,1522.75,1522.75,1522.50,1522.75,6,26,32.00
12/11/2007,00:56,1522.75,1522.75,1522.75,1522.75,5,0,5.00
12/11/2007,00:57,1522.75,1522.75,1522.75,1522.75,1,0,1.00
12/11/2007,00:58,1522.50,1522.50,1522.50,1522.50,0,1,1.00
12/11/2007,00:59,1522.75,1523.00,1522.75,1523.00,155,0,155.00
12/11/2007,01:00,1523.00,1523.00,1522.75,1522.75,73,5,78.00
12/11/2007,01:01,1522.75,1523.00,1522.75,1523.00,64,13,77.00
12/11/2007,01:02,1523.25,1523.25,1522.75,1523.00,82,16,98.00
12/11/2007,01:03,1523.00,1523.00,1523.00,1523.00,87,0,87.00
12/11/2007,01:04,1523.00,1523.00,1523.00,1523.00,149,0,149.00
12/11/2007,01:05,1523.00,1523.00,1523.00,1523.00,53,0,53.00
12/11/2007,01:06,1523.00,1523.00,1523.00,1523.00,47,0,47.00
12/11/2007,01:07,1522.75,1523.00,1522.75,1523.00,5,30,35.00
12/11/2007,01:08,1523.00,1523.00,1523.00,1523.00,4,0,4.00
12/11/2007,01:09,1522.75,1522.75,1522.75,1522.75,0,9,9.00
12/11/2007,01:10,1522.50,1522.50,1522.50,1522.50,0,3,3.00
12/11/2007,01:11,1522.50,1522.50,1522.50,1522.50,0,1,1.00
12/11/2007,01:12,1522.50,1522.75,1522.50,1522.75,11,2,13.00
12/11/2007,01:14,1523.00,1523.00,1523.00,1523.00,65,0,65.00
12/11/2007,01:15,1523.00,1523.00,1523.00,1523.00,38,0,38.00
12/11/2007,01:16,1523.00,1523.25,1523.00,1523.00,67,2,69.00
12/11/2007,01:17,1523.25,1523.25,1523.25,1523.25,28,0,28.00
12/11/2007,01:18,1523.25,1523.50,1523.25,1523.25,125,1,126.00
12/11/2007,01:19,1523.25,1523.25,1523.25,1523.25,0,18,18.00
12/11/2007,01:20,1523.50,1523.50,1523.25,1523.50,53,2,55.00
12/11/2007,01:21,1523.50,1523.75,1523.50,1523.75,91,1,92.00
12/11/2007,01:22,1523.75,1523.75,1523.75,1523.75,117,0,117.00
12/11/2007,01:23,1523.50,1523.75,1523.50,1523.75,47,3,50.00
12/11/2007,01:24,1523.75,1523.75,1523.50,1523.75,48,3,51.00
12/11/2007,01:25,1523.75,1523.75,1523.50,1523.50,9,37,46.00
12/11/2007,01:26,1523.75,1523.75,1523.50,1523.75,124,1,125.00
12/11/2007,01:27,1524.00,1524.00,1523.50,1523.75,216,101,317.00
12/11/2007,01:28,1523.75,1524.00,1523.75,1523.75,17,4,21.00
12/11/2007,01:29,1523.75,1524.00,1523.75,1523.75,44,41,85.00
12/11/2007,01:30,1523.75,1524.00,1523.75,1524.00,1,109,110.00
12/11/2007,01:31,1524.00,1524.00,1523.75,1523.75,3,5,8.00
12/11/2007,01:32,1524.00,1524.00,1523.50,1523.75,66,40,106.00
12/11/2007,01:33,1523.75,1523.75,1523.75,1523.75,24,0,24.00
12/11/2007,01:34,1523.75,1524.00,1523.75,1523.75,39,48,87.00
12/11/2007,01:35,1523.75,1523.75,1523.50,1523.50,0,34,34.00
12/11/2007,01:36,1523.50,1523.75,1523.50,1523.75,62,41,103.00
12/11/2007,01:37,1523.50,1523.75,1523.50,1523.75,7,5,12.00
12/11/2007,01:38,1523.75,1523.75,1523.75,1523.75,9,0,9.00
12/11/2007,01:39,1523.75,1523.75,1523.75,1523.75,1,0,1.00
12/11/2007,01:40,1523.75,1524.00,1523.50,1523.50,26,27,53.00
12/11/2007,01:41,1523.75,1523.75,1523.50,1523.75,49,20,69.00
12/11/2007,01:42,1523.75,1523.75,1523.75,1523.75,7,0,7.00
12/11/2007,01:43,1523.75,1523.75,1523.75,1523.75,137,0,137.00
12/11/2007,01:44,1523.75,1523.75,1523.75,1523.75,33,0,33.00
12/11/2007,01:45,1523.75,1524.00,1523.75,1524.00,7,0,7.00
12/11/2007,01:46,1524.00,1524.00,1523.75,1524.00,4,6,10.00
12/11/2007,01:47,1524.00,1524.00,1523.75,1523.75,9,38,47.00
12/11/2007,01:48,1523.75,1523.75,1523.75,1523.75,0,1,1.00
12/11/2007,01:49,1524.00,1524.00,1523.75,1523.75,1,17,18.00
12/11/2007,01:50,1523.75,1523.75,1523.25,1523.50,1,78,79.00
12/11/2007,01:51,1523.50,1523.50,1523.25,1523.25,1,3,4.00
12/11/2007,01:52,1523.25,1523.50,1523.25,1523.25,1,19,20.00
12/11/2007,01:53,1523.25,1523.50,1523.00,1523.25,10,77,87.00
12/11/2007,01:54,1523.00,1523.25,1523.00,1523.00,27,18,45.00
12/11/2007,01:55,1523.00,1523.25,1523.00,1523.25,13,1,14.00
12/11/2007,01:56,1523.25,1523.25,1523.00,1523.00,28,25,53.00
12/11/2007,01:57,1523.25,1523.25,1523.25,1523.25,25,0,25.00
12/11/2007,01:58,1523.25,1523.25,1523.25,1523.25,17,0,17.00
12/11/2007,01:59,1523.25,1523.25,1523.25,1523.25,24,0,24.00
12/11/2007,02:00,1523.25,1523.25,1523.25,1523.25,46,0,46.00
12/11/2007,02:01,1523.25,1523.25,1522.75,1523.00,44,78,122.00
12/11/2007,02:02,1523.00,1523.00,1522.25,1522.75,115,146,261.00
12/11/2007,02:03,1522.50,1522.50,1521.75,1521.75,34,164,198.00
12/11/2007,02:04,1521.75,1522.50,1521.75,1522.50,118,112,230.00
12/11/2007,02:05,1522.50,1522.50,1522.00,1522.25,62,73,135.00
12/11/2007,02:06,1522.25,1522.50,1522.00,1522.50,95,11,106.00
12/11/2007,02:07,1522.50,1522.75,1522.00,1522.00,71,254,325.00
12/11/2007,02:08,1522.25,1523.00,1522.00,1522.75,279,31,310.00
12/11/2007,02:09,1522.75,1523.00,1522.25,1523.00,523,414,937.00
12/11/2007,02:10,1522.75,1523.50,1522.50,1523.50,612,155,767.00
12/11/2007,02:11,1523.50,1523.50,1523.00,1523.25,61,68,129.00
12/11/2007,02:12,1523.25,1523.50,1523.00,1523.25,219,86,305.00
12/11/2007,02:13,1523.50,1523.50,1523.25,1523.50,210,155,365.00
12/11/2007,02:14,1523.50,1523.50,1523.00,1523.00,58,176,234.00
12/11/2007,02:15,1523.00,1523.25,1522.75,1523.00,224,63,287.00
12/11/2007,02:16,1523.00,1523.00,1522.50,1523.00,208,78,286.00
12/11/2007,02:17,1522.75,1523.00,1522.50,1522.50,38,130,168.00
12/11/2007,02:18,1522.50,1523.25,1522.25,1523.00,209,32,241.00
12/11/2007,02:19,1523.00,1523.25,1523.00,1523.00,51,8,59.00
12/11/2007,02:20,1523.00,1523.25,1523.00,1523.25,60,5,65.00
12/11/2007,02:21,1523.25,1523.25,1523.25,1523.25,37,0,37.00
12/11/2007,02:22,1523.25,1523.25,1523.00,1523.00,23,25,48.00
12/11/2007,02:23,1523.00,1523.25,1522.75,1522.75,27,104,131.00
12/11/2007,02:24,1522.75,1523.00,1522.50,1523.00,15,104,119.00
12/11/2007,02:25,1522.75,1523.00,1522.50,1523.00,39,50,89.00
12/11/2007,02:26,1523.00,1523.00,1522.75,1522.75,115,1,116.00
12/11/2007,02:27,1523.00,1523.00,1523.00,1523.00,41,0,41.00
12/11/2007,02:28,1523.00,1523.00,1523.00,1523.00,26,0,26.00
12/11/2007,02:29,1523.00,1523.00,1522.50,1522.50,5,112,117.00
12/11/2007,02:30,1522.75,1522.75,1522.50,1522.50,62,19,81.00
12/11/2007,02:31,1522.50,1522.50,1522.25,1522.50,126,234,360.00
12/11/2007,02:32,1522.50,1522.50,1522.25,1522.50,78,2,80.00
12/11/2007,02:33,1522.25,1522.25,1522.00,1522.00,5,188,193.00
12/11/2007,02:34,1522.00,1522.25,1522.00,1522.25,69,1,70.00
12/11/2007,02:35,1522.25,1522.25,1522.25,1522.25,49,0,49.00
12/11/2007,02:36,1522.00,1522.50,1522.00,1522.25,93,149,242.00
12/11/2007,02:37,1522.25,1522.50,1522.25,1522.25,2,144,146.00
12/11/2007,02:38,1522.25,1522.50,1522.00,1522.25,49,91,140.00
12/11/2007,02:39,1522.25,1522.25,1522.00,1522.00,11,38,49.00
12/11/2007,02:40,1522.25,1522.50,1522.25,1522.50,135,25,160.00
12/11/2007,02:41,1522.25,1522.50,1522.25,1522.50,62,47,109.00
12/11/2007,02:42,1522.75,1522.75,1522.75,1522.75,34,0,34.00
12/11/2007,02:43,1522.75,1523.00,1522.50,1522.75,53,128,181.00
12/11/2007,02:44,1522.75,1523.00,1522.75,1523.00,171,42,213.00
12/11/2007,02:45,1523.00,1523.50,1523.00,1523.50,310,141,451.00
12/11/2007,02:46,1523.25,1523.50,1523.25,1523.25,1,121,122.00
12/11/2007,02:47,1523.25,1523.25,1523.25,1523.25,0,10,10.00
12/11/2007,02:48,1523.50,1523.50,1523.25,1523.25,56,92,148.00
12/11/2007,02:49,1523.25,1523.25,1523.00,1523.25,32,68,100.00
12/11/2007,02:50,1523.25,1523.25,1523.00,1523.25,59,15,74.00
12/11/2007,02:51,1523.50,1523.50,1523.25,1523.25,2,5,7.00
12/11/2007,02:52,1523.50,1523.50,1523.25,1523.25,2,14,16.00
12/11/2007,02:53,1523.25,1523.25,1523.25,1523.25,0,74,74.00
12/11/2007,02:54,1523.25,1523.50,1523.25,1523.50,35,48,83.00
12/11/2007,02:55,1523.50,1523.50,1523.25,1523.25,1,80,81.00
12/11/2007,02:56,1523.25,1523.25,1522.50,1522.50,0,231,231.00
12/11/2007,02:57,1522.75,1523.00,1522.75,1523.00,85,0,85.00
12/11/2007,02:59,1523.00,1523.75,1523.00,1523.75,133,0,133.00
12/11/2007,03:00,1523.75,1523.75,1523.25,1523.25,2,92,94.00
12/11/2007,03:01,1523.00,1523.00,1523.00,1523.00,0,87,87.00
12/11/2007,03:02,1523.00,1523.00,1523.00,1523.00,0,12,12.00
12/11/2007,03:03,1522.75,1523.25,1522.75,1523.00,48,116,164.00
12/11/2007,03:04,1523.00,1523.25,1522.50,1522.50,4,93,97.00
12/11/2007,03:05,1522.50,1523.00,1522.50,1523.00,38,58,96.00
12/11/2007,03:06,1522.75,1522.75,1522.00,1522.00,0,232,232.00
12/11/2007,03:07,1522.00,1522.00,1521.75,1522.00,99,122,221.00
12/11/2007,03:08,1522.00,1522.50,1522.00,1522.25,103,9,112.00
12/11/2007,03:09,1522.00,1522.25,1522.00,1522.25,33,34,67.00
12/11/2007,03:10,1522.25,1522.25,1522.25,1522.25,24,0,24.00
12/11/2007,03:11,1522.50,1523.00,1522.50,1523.00,83,24,107.00
12/11/2007,03:12,1522.75,1523.00,1522.25,1522.25,27,102,129.00
12/11/2007,03:13,1522.25,1522.50,1522.25,1522.50,24,44,68.00
12/11/2007,03:14,1522.50,1522.75,1522.50,1522.75,9,0,9.00
12/11/2007,03:15,1522.75,1523.00,1522.75,1523.00,65,10,75.00
12/11/2007,03:16,1522.75,1522.75,1522.75,1522.75,0,6,6.00
12/11/2007,03:17,1522.75,1522.75,1522.75,1522.75,0,103,103.00
12/11/2007,03:18,1522.75,1522.75,1522.75,1522.75,0,24,24.00
12/11/2007,03:19,1523.00,1523.25,1523.00,1523.25,65,0,65.00
12/11/2007,03:20,1523.25,1523.25,1522.75,1522.75,2,81,83.00
12/11/2007,03:21,1522.75,1523.00,1522.75,1522.75,1,58,59.00
12/11/2007,03:22,1522.75,1522.75,1522.75,1522.75,0,25,25.00
12/11/2007,03:23,1522.75,1522.75,1522.75,1522.75,0,11,11.00
12/11/2007,03:24,1522.75,1523.00,1522.75,1523.00,2,1,3.00
12/11/2007,03:25,1523.00,1523.00,1523.00,1523.00,36,0,36.00
12/11/2007,03:26,1523.00,1523.00,1522.75,1523.00,108,108,216.00
12/11/2007,03:27,1523.00,1523.00,1522.75,1522.75,63,26,89.00
12/11/2007,03:28,1522.75,1522.75,1522.25,1522.25,0,227,227.00
12/11/2007,03:29,1522.25,1522.25,1522.00,1522.25,105,183,288.00
12/11/2007,03:30,1522.25,1522.25,1522.25,1522.25,2,0,2.00
12/11/2007,03:31,1522.25,1522.25,1521.75,1522.00,30,36,66.00
12/11/2007,03:32,1521.75,1522.00,1521.75,1522.00,26,121,147.00
12/11/2007,03:33,1522.00,1522.25,1521.25,1521.25,17,186,203.00
12/11/2007,03:34,1521.50,1521.75,1521.50,1521.50,33,28,61.00
12/11/2007,03:35,1521.50,1521.50,1521.25,1521.50,76,27,103.00
12/11/2007,03:36,1521.50,1521.75,1521.50,1521.75,90,0,90.00
12/11/2007,03:37,1521.75,1522.00,1521.75,1521.75,7,71,78.00
12/11/2007,03:38,1521.75,1521.75,1521.75,1521.75,0,80,80.00
12/11/2007,03:39,1521.75,1521.75,1521.50,1521.50,0,106,106.00
12/11/2007,03:40,1521.50,1521.50,1521.50,1521.50,0,27,27.00
12/11/2007,03:41,1521.75,1522.00,1521.75,1522.00,101,0,101.00
12/11/2007,03:42,1522.25,1522.25,1521.50,1521.75,11,54,65.00
12/11/2007,03:43,1521.75,1521.75,1521.50,1521.75,80,24,104.00
12/11/2007,03:44,1521.75,1521.75,1521.75,1521.75,8,0,8.00
12/11/2007,03:45,1521.75,1521.75,1521.50,1521.75,30,3,33.00
12/11/2007,03:46,1521.75,1522.00,1521.75,1521.75,24,51,75.00
12/11/2007,03:47,1521.75,1521.75,1521.75,1521.75,0,47,47.00
12/11/2007,03:48,1521.75,1522.00,1521.75,1522.00,7,13,20.00
12/11/2007,03:49,1522.00,1522.00,1521.75,1521.75,8,5,13.00
12/11/2007,03:50,1521.75,1522.00,1521.50,1521.50,4,84,88.00
12/11/2007,03:51,1521.50,1522.00,1521.50,1522.00,85,10,95.00
12/11/2007,03:52,1521.75,1522.00,1521.50,1521.50,1,54,55.00
12/11/2007,03:53,1521.75,1521.75,1521.00,1521.00,101,197,298.00
12/11/2007,03:54,1521.00,1521.25,1520.75,1521.25,212,47,259.00
12/11/2007,03:55,1521.25,1521.25,1521.00,1521.25,50,1,51.00
12/11/2007,03:56,1521.50,1521.50,1521.25,1521.50,145,3,148.00
12/11/2007,03:57,1521.50,1521.75,1521.50,1521.50,43,56,99.00
12/11/2007,03:58,1521.50,1521.50,1521.50,1521.50,0,1,1.00
12/11/2007,03:59,1521.75,1521.75,1521.75,1521.75,3,0,3.00
12/11/2007,04:00,1521.75,1521.75,1521.50,1521.50,2,70,72.00
12/11/2007,04:01,1521.50,1521.75,1521.00,1521.25,32,343,375.00
12/11/2007,04:02,1521.50,1521.50,1521.00,1521.00,3,45,48.00
12/11/2007,04:03,1521.00,1521.50,1521.00,1521.00,79,92,171.00
12/11/2007,04:04,1521.25,1521.25,1520.75,1520.75,10,104,114.00
12/11/2007,04:05,1520.75,1520.75,1520.00,1520.00,223,711,934.00
12/11/2007,04:06,1520.00,1520.25,1519.25,1519.75,262,839,1101.00
12/11/2007,04:07,1519.50,1520.00,1519.50,1520.00,48,114,162.00
12/11/2007,04:08,1520.00,1520.50,1519.75,1520.25,442,118,560.00
12/11/2007,04:09,1520.00,1520.25,1519.50,1519.50,74,190,264.00
12/11/2007,04:10,1519.75,1519.75,1519.50,1519.75,293,243,536.00
12/11/2007,04:11,1519.50,1519.75,1519.25,1519.75,234,170,404.00
12/11/2007,04:12,1519.75,1520.00,1519.75,1519.75,145,8,153.00
12/11/2007,04:13,1519.75,1519.75,1519.25,1519.25,0,188,188.00
12/11/2007,04:14,1519.50,1519.50,1519.25,1519.25,20,196,216.00
12/11/2007,04:15,1519.25,1519.50,1519.00,1519.00,83,815,898.00
12/11/2007,04:16,1519.00,1519.75,1519.00,1519.50,129,28,157.00
12/11/2007,04:17,1519.75,1520.00,1519.50,1519.75,201,19,220.00
12/11/2007,04:18,1519.50,1519.50,1519.50,1519.50,0,1,1.00
12/11/2007,04:19,1519.75,1520.00,1519.50,1519.75,341,47,388.00
12/11/2007,04:20,1519.75,1520.00,1519.50,1520.00,105,105,210.00
12/11/2007,04:21,1520.00,1520.00,1519.75,1520.00,25,26,51.00
12/11/2007,04:22,1520.00,1520.00,1519.75,1519.75,31,18,49.00
12/11/2007,04:23,1520.00,1520.00,1518.25,1518.50,73,795,868.00
12/11/2007,04:24,1518.50,1518.75,1518.00,1518.25,96,272,368.00
12/11/2007,04:25,1518.25,1518.50,1518.00,1518.50,298,428,726.00
12/11/2007,04:26,1518.50,1518.50,1518.00,1518.25,63,242,305.00
12/11/2007,04:27,1518.00,1518.50,1517.75,1518.25,115,363,478.00
12/11/2007,04:28,1518.50,1519.25,1518.50,1519.00,232,76,308.00
12/11/2007,04:29,1519.00,1519.25,1518.75,1518.75,1,66,67.00
12/11/2007,04:30,1518.75,1519.00,1518.50,1518.50,116,112,228.00
12/11/2007,04:31,1518.25,1519.00,1518.25,1518.75,112,13,125.00
12/11/2007,04:32,1519.00,1519.00,1519.00,1519.00,9,0,9.00
12/11/2007,04:33,1519.00,1519.25,1518.75,1519.00,85,24,109.00
12/11/2007,04:34,1519.00,1519.00,1519.00,1519.00,0,61,61.00
12/11/2007,04:35,1519.00,1519.00,1518.75,1518.75,0,33,33.00
12/11/2007,04:36,1518.75,1518.75,1518.50,1518.75,27,64,91.00
12/11/2007,04:37,1518.50,1519.25,1518.50,1519.00,37,65,102.00
12/11/2007,04:38,1519.00,1519.00,1518.75,1518.75,1,88,89.00
12/11/2007,04:39,1519.00,1519.00,1518.50,1518.75,158,57,215.00
12/11/2007,04:40,1519.00,1519.00,1519.00,1519.00,79,0,79.00
12/11/2007,04:41,1519.00,1519.25,1519.00,1519.25,69,0,69.00
12/11/2007,04:42,1519.00,1519.25,1519.00,1519.00,1,108,109.00
12/11/2007,04:43,1519.25,1519.25,1519.00,1519.00,62,32,94.00
12/11/2007,04:44,1519.00,1519.00,1518.75,1518.75,10,53,63.00
12/11/2007,04:45,1519.00,1519.25,1518.75,1519.25,99,9,108.00
12/11/2007,04:46,1519.00,1519.25,1518.75,1518.75,10,152,162.00
12/11/2007,04:47,1518.75,1519.00,1518.75,1519.00,15,101,116.00
12/11/2007,04:48,1518.75,1518.75,1518.00,1518.00,7,359,366.00
12/11/2007,04:49,1518.00,1518.25,1518.00,1518.00,67,136,203.00
12/11/2007,04:50,1518.25,1518.50,1518.00,1518.25,129,107,236.00
12/11/2007,04:51,1518.25,1518.50,1518.00,1518.00,2,85,87.00
12/11/2007,04:52,1518.00,1518.00,1517.25,1517.75,129,440,569.00
12/11/2007,04:53,1517.75,1518.25,1517.50,1518.25,214,31,245.00
12/11/2007,04:54,1518.25,1518.25,1517.75,1518.00,41,38,79.00
12/11/2007,04:55,1517.75,1518.25,1517.50,1518.00,162,155,317.00
12/11/2007,04:56,1518.00,1518.25,1518.00,1518.00,105,31,136.00
12/11/2007,04:57,1518.00,1518.50,1518.00,1518.25,61,57,118.00
12/11/2007,04:58,1518.50,1518.50,1518.00,1518.25,67,62,129.00
12/11/2007,04:59,1518.50,1518.50,1518.25,1518.25,16,1,17.00
12/11/2007,05:00,1518.50,1518.75,1518.50,1518.75,115,1,116.00
12/11/2007,05:01,1518.75,1518.75,1518.00,1518.25,117,101,218.00
12/11/2007,05:02,1518.25,1518.25,1517.75,1517.75,13,106,119.00
12/11/2007,05:03,1518.00,1518.00,1517.75,1518.00,22,101,123.00
12/11/2007,05:04,1518.00,1518.00,1517.75,1517.75,7,2,9.00
12/11/2007,05:05,1517.75,1517.75,1516.75,1516.75,138,1593,1731.00
12/11/2007,05:06,1516.75,1517.00,1516.50,1516.75,314,310,624.00
12/11/2007,05:07,1516.75,1517.25,1516.50,1517.25,263,497,760.00
12/11/2007,05:08,1517.25,1517.50,1517.00,1517.25,168,33,201.00
12/11/2007,05:09,1517.00,1517.50,1517.00,1517.50,114,2,116.00
12/11/2007,05:10,1517.75,1518.00,1517.50,1517.50,570,122,692.00
12/11/2007,05:11,1517.75,1518.25,1517.50,1518.25,307,23,330.00
12/11/2007,05:12,1518.25,1518.50,1518.25,1518.50,208,108,316.00
12/11/2007,05:13,1518.25,1518.50,1517.75,1517.75,24,164,188.00
12/11/2007,05:14,1517.75,1518.25,1517.75,1518.25,26,37,63.00
12/11/2007,05:15,1518.25,1518.50,1518.00,1518.00,48,37,85.00
12/11/2007,05:16,1518.25,1518.50,1518.25,1518.25,56,1,57.00
12/11/2007,05:17,1518.50,1518.50,1518.25,1518.25,49,10,59.00
12/11/2007,05:18,1518.50,1518.50,1518.00,1518.25,170,128,298.00
12/11/2007,05:19,1518.25,1518.50,1518.00,1518.50,29,1,30.00
12/11/2007,05:20,1518.25,1518.75,1518.25,1518.50,219,24,243.00
12/11/2007,05:21,1518.75,1519.25,1518.50,1519.25,225,3,228.00
12/11/2007,05:22,1519.00,1519.25,1519.00,1519.00,75,6,81.00
12/11/2007,05:23,1519.00,1519.50,1519.00,1519.25,54,18,72.00
12/11/2007,05:24,1519.50,1519.75,1519.25,1519.50,129,25,154.00
12/11/2007,05:25,1519.25,1519.50,1519.25,1519.50,42,5,47.00
12/11/2007,05:26,1519.25,1519.50,1519.25,1519.50,2,6,8.00
12/11/2007,05:27,1519.25,1519.50,1519.25,1519.50,113,19,132.00
12/11/2007,05:28,1519.50,1519.75,1519.25,1519.25,8,63,71.00
12/11/2007,05:29,1519.25,1519.25,1518.25,1518.75,205,679,884.00
12/11/2007,05:30,1518.75,1518.75,1518.25,1518.50,171,47,218.00
12/11/2007,05:31,1518.50,1519.00,1518.50,1519.00,291,0,291.00
12/11/2007,05:32,1519.00,1519.25,1519.00,1519.00,41,48,89.00
12/11/2007,05:33,1519.00,1519.00,1518.75,1519.00,79,73,152.00
12/11/2007,05:34,1519.25,1519.50,1519.00,1519.50,45,26,71.00
12/11/2007,05:35,1519.50,1519.50,1519.00,1519.00,6,52,58.00
12/11/2007,05:36,1519.00,1519.00,1518.75,1519.00,1,42,43.00
12/11/2007,05:37,1519.00,1519.25,1519.00,1519.00,67,125,192.00
12/11/2007,05:38,1519.00,1519.25,1519.00,1519.25,16,5,21.00
12/11/2007,05:39,1519.25,1519.25,1518.75,1518.75,28,55,83.00
12/11/2007,05:40,1518.75,1519.25,1518.75,1519.25,127,12,139.00
12/11/2007,05:41,1519.25,1519.25,1519.25,1519.25,37,0,37.00
12/11/2007,05:42,1519.25,1519.25,1519.00,1519.25,14,1,15.00
12/11/2007,05:43,1519.00,1519.00,1519.00,1519.00,0,56,56.00
12/11/2007,05:44,1519.00,1519.25,1519.00,1519.25,13,3,16.00
12/11/2007,05:45,1519.25,1519.25,1519.25,1519.25,8,0,8.00
12/11/2007,05:46,1519.25,1519.25,1519.00,1519.00,9,101,110.00
12/11/2007,05:47,1519.00,1519.00,1519.00,1519.00,0,1,1.00
12/11/2007,05:48,1519.00,1519.25,1519.00,1519.25,4,1,5.00
12/11/2007,05:49,1519.25,1519.25,1519.00,1519.25,13,1,14.00
12/11/2007,05:50,1519.00,1519.25,1519.00,1519.25,2,1,3.00
12/11/2007,05:51,1519.25,1519.75,1519.25,1519.75,349,1,350.00
12/11/2007,05:52,1520.00,1520.75,1520.00,1520.50,375,122,497.00
12/11/2007,05:53,1520.50,1520.75,1520.50,1520.75,273,541,814.00
12/11/2007,05:54,1520.75,1520.75,1519.75,1520.00,262,218,480.00
12/11/2007,05:55,1520.25,1520.75,1520.25,1520.25,205,181,386.00
12/11/2007,05:56,1520.25,1520.75,1520.25,1520.75,106,113,219.00
12/11/2007,05:57,1520.75,1521.00,1520.75,1521.00,95,0,95.00
12/11/2007,05:58,1520.75,1521.50,1520.75,1521.50,404,42,446.00
12/11/2007,05:59,1521.25,1521.50,1520.75,1521.00,64,256,320.00
12/11/2007,06:00,1521.00,1521.25,1520.75,1520.75,59,85,144.00
12/11/2007,06:01,1520.75,1520.75,1520.25,1520.25,13,246,259.00
12/11/2007,06:02,1520.50,1520.75,1520.25,1520.25,153,27,180.00
12/11/2007,06:03,1520.25,1520.50,1520.25,1520.25,12,63,75.00
12/11/2007,06:04,1520.50,1520.50,1520.25,1520.25,9,178,187.00
12/11/2007,06:05,1520.25,1520.50,1520.00,1520.25,103,177,280.00
12/11/2007,06:06,1520.25,1520.50,1520.25,1520.50,34,33,67.00
12/11/2007,06:08,1520.50,1520.50,1520.25,1520.25,24,32,56.00
12/11/2007,06:09,1520.25,1520.25,1520.00,1520.00,0,200,200.00
12/11/2007,06:10,1520.00,1520.00,1519.75,1519.75,0,385,385.00
12/11/2007,06:11,1519.75,1519.75,1519.50,1519.75,61,5,66.00
12/11/2007,06:12,1519.50,1519.75,1519.25,1519.75,209,200,409.00
12/11/2007,06:13,1519.75,1519.75,1519.50,1519.75,79,1,80.00
12/11/2007,06:14,1519.50,1519.75,1519.50,1519.75,41,1,42.00
12/11/2007,06:15,1519.75,1519.75,1519.50,1519.75,96,12,108.00
12/11/2007,06:16,1519.50,1519.50,1519.00,1519.25,47,131,178.00
12/11/2007,06:17,1519.50,1519.75,1519.25,1519.75,88,7,95.00
12/11/2007,06:18,1519.75,1520.00,1519.00,1519.00,89,313,402.00
12/11/2007,06:19,1519.25,1519.50,1519.25,1519.25,56,50,106.00
12/11/2007,06:20,1519.50,1519.50,1519.25,1519.25,1,30,31.00
12/11/2007,06:21,1519.25,1519.50,1519.25,1519.25,1,24,25.00
12/11/2007,06:22,1519.25,1519.25,1519.00,1519.00,8,43,51.00
12/11/2007,06:23,1519.25,1519.25,1519.00,1519.00,5,16,21.00
12/11/2007,06:24,1519.00,1519.50,1519.00,1519.50,39,59,98.00
12/11/2007,06:25,1519.25,1519.50,1519.00,1519.00,3,111,114.00
12/11/2007,06:26,1519.25,1519.25,1518.50,1519.00,44,208,252.00
12/11/2007,06:27,1519.00,1519.00,1519.00,1519.00,37,0,37.00
12/11/2007,06:28,1519.25,1519.25,1519.00,1519.25,29,1,30.00
12/11/2007,06:29,1519.25,1519.50,1519.00,1519.25,73,200,273.00
12/11/2007,06:30,1519.50,1520.00,1519.50,1520.00,332,6,338.00
12/11/2007,06:31,1519.75,1520.00,1519.50,1519.50,24,39,63.00
12/11/2007,06:32,1519.50,1520.00,1519.50,1520.00,197,14,211.00
12/11/2007,06:33,1520.00,1520.25,1519.75,1520.00,124,202,326.00
12/11/2007,06:34,1519.75,1520.00,1519.50,1519.75,239,59,298.00
12/11/2007,06:35,1519.50,1519.75,1519.50,1519.50,3,11,14.00
12/11/2007,06:36,1519.50,1519.50,1519.50,1519.50,0,157,157.00
12/11/2007,06:38,1519.75,1519.75,1519.25,1519.50,62,63,125.00
12/11/2007,06:39,1519.50,1519.75,1519.50,1519.50,15,42,57.00
12/11/2007,06:40,1519.75,1520.00,1519.75,1519.75,4,29,33.00
12/11/2007,06:41,1519.75,1520.00,1519.75,1519.75,2,26,28.00
12/11/2007,06:42,1519.75,1520.00,1519.50,1519.50,10,77,87.00
12/11/2007,06:43,1519.50,1520.00,1519.50,1520.00,98,7,105.00
12/11/2007,06:44,1519.75,1520.75,1519.75,1520.50,386,145,531.00
12/11/2007,06:45,1520.50,1520.75,1520.25,1520.25,49,60,109.00
12/11/2007,06:46,1520.50,1521.25,1520.50,1521.25,422,35,457.00
12/11/2007,06:47,1521.25,1523.50,1521.00,1523.00,1995,395,2390.00
12/11/2007,06:48,1523.00,1523.25,1522.00,1522.00,432,843,1275.00
12/11/2007,06:49,1522.00,1522.25,1521.75,1522.00,45,228,273.00
12/11/2007,06:50,1522.00,1522.25,1522.00,1522.00,23,101,124.00
12/11/2007,06:51,1522.00,1522.50,1521.75,1522.00,173,299,472.00
12/11/2007,06:52,1521.75,1522.50,1521.50,1522.00,273,221,494.00
12/11/2007,06:53,1522.00,1522.00,1521.75,1521.75,53,83,136.00
12/11/2007,06:54,1522.00,1522.00,1521.25,1521.50,207,134,341.00
12/11/2007,06:55,1521.75,1521.75,1521.25,1521.25,82,128,210.00
12/11/2007,06:56,1521.50,1522.00,1521.50,1521.50,153,128,281.00
12/11/2007,06:57,1521.50,1521.50,1521.25,1521.25,31,197,228.00
12/11/2007,06:58,1521.25,1521.50,1521.00,1521.25,77,51,128.00
12/11/2007,06:59,1521.25,1521.50,1521.00,1521.25,12,111,123.00
12/11/2007,07:00,1521.25,1521.25,1521.00,1521.00,29,14,43.00
12/11/2007,07:01,1521.00,1521.25,1521.00,1521.25,83,2,85.00
12/11/2007,07:02,1521.25,1521.50,1521.00,1521.00,11,41,52.00
12/11/2007,07:03,1521.00,1521.50,1521.00,1521.50,86,111,197.00
12/11/2007,07:04,1521.25,1522.50,1521.25,1522.00,754,430,1184.00
12/11/2007,07:05,1521.75,1521.75,1521.75,1521.75,0,124,124.00
12/11/2007,07:06,1521.75,1522.00,1521.75,1521.75,6,157,163.00
12/11/2007,07:07,1521.75,1521.75,1521.50,1521.75,1,88,89.00
12/11/2007,07:08,1521.50,1521.50,1521.50,1521.50,0,1,1.00
12/11/2007,07:09,1521.50,1522.25,1521.50,1522.25,448,14,462.00
12/11/2007,07:10,1522.00,1522.00,1521.00,1521.25,49,465,514.00
12/11/2007,07:11,1521.25,1521.50,1520.75,1521.00,107,178,285.00
12/11/2007,07:12,1521.00,1521.25,1521.00,1521.25,130,0,130.00
12/11/2007,07:13,1521.25,1521.25,1521.00,1521.00,8,24,32.00
12/11/2007,07:14,1521.00,1521.25,1521.00,1521.25,234,30,264.00
12/11/2007,07:15,1521.25,1521.50,1521.25,1521.25,159,207,366.00
12/11/2007,07:16,1521.25,1521.50,1520.75,1521.00,68,254,322.00
12/11/2007,07:17,1521.00,1521.25,1521.00,1521.00,2,36,38.00
12/11/2007,07:18,1521.00,1521.25,1521.00,1521.00,5,64,69.00
12/11/2007,07:19,1521.00,1521.25,1520.75,1520.75,1,22,23.00
12/11/2007,07:20,1520.75,1522.00,1520.75,1522.00,580,148,728.00
12/11/2007,07:21,1521.75,1521.75,1521.00,1521.25,51,495,546.00
12/11/2007,07:22,1521.00,1521.25,1520.75,1521.25,213,51,264.00
12/11/2007,07:23,1521.25,1521.25,1520.50,1520.75,177,400,577.00
12/11/2007,07:24,1521.00,1521.75,1520.75,1521.50,402,215,617.00
12/11/2007,07:25,1521.25,1521.50,1521.25,1521.25,4,72,76.00
12/11/2007,07:26,1521.25,1521.25,1520.75,1520.75,6,332,338.00
12/11/2007,07:27,1520.75,1521.00,1520.75,1521.00,29,22,51.00
12/11/2007,07:28,1520.75,1521.00,1520.75,1520.75,9,14,23.00
12/11/2007,07:29,1520.75,1521.00,1520.75,1520.75,52,44,96.00
12/11/2007,07:30,1520.75,1520.75,1520.50,1520.50,3,141,144.00
12/11/2007,07:31,1520.50,1520.75,1520.25,1520.50,37,312,349.00
12/11/2007,07:32,1520.50,1520.50,1520.00,1520.00,55,237,292.00
12/11/2007,07:33,1520.25,1520.25,1519.50,1519.50,126,456,582.00
12/11/2007,07:34,1519.50,1519.75,1519.25,1519.75,134,180,314.00
12/11/2007,07:35,1519.50,1520.75,1519.50,1520.75,1395,298,1693.00
12/11/2007,07:36,1520.50,1520.75,1520.50,1520.75,280,3,283.00
12/11/2007,07:37,1521.00,1521.25,1520.75,1521.25,326,35,361.00
12/11/2007,07:38,1521.25,1521.25,1520.50,1520.75,184,247,431.00
12/11/2007,07:39,1520.75,1521.25,1520.75,1520.75,551,569,1120.00
12/11/2007,07:40,1520.75,1520.75,1520.25,1520.25,2,330,332.00
12/11/2007,07:41,1520.25,1520.50,1520.00,1520.00,13,368,381.00
12/11/2007,07:42,1520.25,1520.25,1519.75,1519.75,175,376,551.00
12/11/2007,07:43,1519.75,1520.25,1519.75,1520.00,129,371,500.00
12/11/2007,07:44,1520.00,1520.25,1520.00,1520.25,209,115,324.00
12/11/2007,07:45,1520.25,1520.50,1520.25,1520.25,12,36,48.00
12/11/2007,07:46,1520.25,1520.50,1520.00,1520.50,32,49,81.00
12/11/2007,07:47,1520.25,1520.25,1520.00,1520.00,0,193,193.00
12/11/2007,07:48,1519.75,1520.00,1519.75,1520.00,28,66,94.00
12/11/2007,07:49,1520.00,1520.00,1519.50,1519.75,69,140,209.00
12/11/2007,07:50,1519.75,1519.75,1519.50,1519.50,0,184,184.00
12/11/2007,07:51,1519.75,1520.00,1519.75,1520.00,184,0,184.00
12/11/2007,07:52,1519.75,1520.00,1519.75,1520.00,70,61,131.00
12/11/2007,07:53,1520.00,1520.00,1519.75,1520.00,49,4,53.00
12/11/2007,07:54,1520.00,1520.25,1519.75,1520.00,79,37,116.00
12/11/2007,07:55,1520.25,1520.25,1520.00,1520.00,1,50,51.00
12/11/2007,07:56,1520.00,1520.00,1519.75,1520.00,63,272,335.00
12/11/2007,07:57,1520.00,1520.00,1519.75,1520.00,73,55,128.00
12/11/2007,07:58,1519.75,1520.00,1519.75,1520.00,3,3,6.00
12/11/2007,07:59,1520.00,1520.25,1520.00,1520.00,120,40,160.00
12/11/2007,08:00,1520.00,1520.25,1520.00,1520.00,3,33,36.00
12/11/2007,08:01,1520.25,1520.50,1520.00,1520.25,214,83,297.00
12/11/2007,08:02,1520.25,1520.75,1520.25,1520.75,243,152,395.00
12/11/2007,08:03,1521.00,1521.25,1520.50,1520.50,280,336,616.00
12/11/2007,08:04,1520.75,1520.75,1520.25,1520.50,57,113,170.00
12/11/2007,08:05,1520.50,1520.50,1520.00,1520.25,107,173,280.00
12/11/2007,08:06,1520.00,1520.50,1520.00,1520.25,73,20,93.00
12/11/2007,08:07,1520.25,1520.25,1519.50,1519.50,35,468,503.00
12/11/2007,08:08,1519.75,1519.75,1519.00,1519.00,117,939,1056.00
12/11/2007,08:09,1519.00,1519.25,1519.00,1519.00,60,558,618.00
12/11/2007,08:10,1519.00,1519.75,1519.00,1519.50,537,135,672.00
12/11/2007,08:11,1519.75,1519.75,1519.25,1519.50,216,171,387.00
12/11/2007,08:12,1519.50,1519.75,1519.25,1519.25,32,416,448.00
12/11/2007,08:13,1519.25,1519.50,1519.25,1519.50,173,1,174.00
12/11/2007,08:14,1519.50,1519.50,1519.50,1519.50,43,0,43.00
12/11/2007,08:15,1519.50,1519.50,1519.25,1519.50,31,47,78.00
12/11/2007,08:16,1519.75,1519.75,1519.25,1519.75,411,72,483.00
12/11/2007,08:17,1519.50,1520.00,1519.50,1520.00,403,51,454.00
12/11/2007,08:18,1520.00,1520.00,1519.75,1520.00,180,65,245.00
12/11/2007,08:19,1520.00,1520.00,1519.75,1520.00,10,221,231.00
12/11/2007,08:20,1520.00,1520.25,1519.75,1520.00,324,168,492.00
12/11/2007,08:21,1520.00,1520.25,1519.75,1520.25,178,258,436.00
12/11/2007,08:22,1520.00,1520.25,1520.00,1520.00,27,171,198.00
12/11/2007,08:23,1519.75,1520.25,1519.75,1520.00,184,41,225.00
12/11/2007,08:24,1520.00,1520.25,1519.75,1520.25,27,6,33.00
12/11/2007,08:25,1520.00,1520.50,1520.00,1520.50,401,48,449.00
12/11/2007,08:26,1520.25,1520.50,1520.25,1520.25,10,172,182.00
12/11/2007,08:27,1520.25,1520.50,1520.25,1520.50,75,226,301.00
12/11/2007,08:28,1520.25,1520.25,1519.75,1520.00,54,848,902.00
12/11/2007,08:29,1520.00,1520.25,1519.75,1520.00,228,350,578.00
12/11/2007,08:30,1520.00,1520.25,1519.25,1519.50,598,1216,1814.00
12/11/2007,08:31,1519.50,1520.25,1519.00,1519.75,3290,3932,7222.00
12/11/2007,08:32,1519.75,1521.00,1519.75,1520.50,2610,1798,4408.00
12/11/2007,08:33,1520.50,1521.00,1520.25,1520.25,1527,1660,3187.00
12/11/2007,08:34,1520.50,1520.75,1519.75,1520.50,1278,2741,4019.00
12/11/2007,08:35,1520.25,1521.00,1520.00,1520.75,1634,923,2557.00
12/11/2007,08:36,1520.50,1520.75,1520.00,1520.00,590,2215,2805.00
12/11/2007,08:37,1520.00,1520.00,1518.75,1518.75,2067,3489,5556.00
12/11/2007,08:38,1519.00,1519.00,1518.25,1518.50,2464,3461,5925.00
12/11/2007,08:39,1518.50,1519.00,1518.25,1518.75,2646,2411,5057.00
12/11/2007,08:40,1518.75,1519.00,1517.75,1518.00,3087,3503,6590.00
12/11/2007,08:41,1518.00,1519.00,1517.75,1518.75,1628,1285,2913.00
12/11/2007,08:42,1518.75,1519.25,1518.50,1519.25,2117,1325,3442.00
12/11/2007,08:43,1519.50,1520.00,1519.25,1519.75,2922,1585,4507.00
12/11/2007,08:44,1519.75,1520.00,1519.25,1519.50,1334,1932,3266.00
12/11/2007,08:45,1519.50,1520.00,1519.25,1519.25,1605,940,2545.00
12/11/2007,08:46,1519.25,1520.00,1519.25,1519.50,915,740,1655.00
12/11/2007,08:47,1519.75,1519.75,1518.75,1519.00,296,1910,2206.00
12/11/2007,08:48,1518.75,1519.25,1518.75,1519.25,667,289,956.00
12/11/2007,08:49,1519.25,1519.50,1518.75,1519.00,939,813,1752.00
12/11/2007,08:50,1519.00,1519.25,1518.75,1519.00,489,729,1218.00
12/11/2007,08:51,1519.00,1519.50,1518.75,1519.00,1795,1822,3617.00
12/11/2007,08:52,1519.00,1519.50,1518.75,1519.50,711,716,1427.00
12/11/2007,08:53,1519.50,1520.50,1519.25,1520.50,2570,1841,4411.00
12/11/2007,08:54,1520.50,1520.50,1519.75,1519.75,114,1055,1169.00
12/11/2007,08:55,1519.75,1519.75,1518.75,1518.75,881,2517,3398.00
12/11/2007,08:56,1518.75,1519.50,1518.75,1519.00,1132,937,2069.00
12/11/2007,08:57,1519.00,1519.50,1519.00,1519.00,419,701,1120.00
12/11/2007,08:58,1519.00,1519.25,1518.75,1519.25,805,758,1563.00
12/11/2007,08:59,1519.25,1519.25,1518.75,1519.00,874,974,1848.00
12/11/2007,09:00,1519.00,1519.50,1518.75,1519.00,601,679,1280.00
12/11/2007,09:01,1519.00,1519.50,1519.00,1519.50,1497,1581,3078.00
12/11/2007,09:02,1519.50,1519.75,1518.50,1518.50,1131,1395,2526.00
12/11/2007,09:03,1518.50,1518.75,1518.00,1518.50,2593,1689,4282.00
12/11/2007,09:04,1518.50,1519.00,1518.25,1518.50,768,1531,2299.00
12/11/2007,09:05,1518.75,1519.50,1518.50,1519.00,1589,998,2587.00
12/11/2007,09:06,1519.00,1519.50,1518.75,1519.25,981,456,1437.00
12/11/2007,09:07,1519.25,1519.50,1518.50,1518.50,212,1850,2062.00
12/11/2007,09:08,1518.75,1519.50,1518.25,1519.25,1703,427,2130.00
12/11/2007,09:09,1519.25,1519.75,1518.75,1519.75,2375,582,2957.00
12/11/2007,09:10,1519.75,1520.00,1519.50,1519.75,1102,689,1791.00
12/11/2007,09:11,1519.50,1519.75,1519.25,1519.50,1083,1550,2633.00
12/11/2007,09:12,1519.50,1520.00,1519.00,1519.25,962,1580,2542.00
12/11/2007,09:13,1519.25,1519.50,1519.00,1519.00,811,581,1392.00
12/11/2007,09:14,1519.00,1519.25,1519.00,1519.00,377,954,1331.00
12/11/2007,09:15,1519.25,1519.50,1519.00,1519.50,1011,970,1981.00
12/11/2007,09:16,1519.25,1519.75,1518.50,1518.75,994,1379,2373.00
12/11/2007,09:17,1518.75,1519.25,1518.75,1519.00,652,575,1227.00
12/11/2007,09:18,1519.00,1519.75,1518.75,1519.00,2181,2369,4550.00
12/11/2007,09:19,1519.25,1519.25,1518.50,1518.75,499,1200,1699.00
12/11/2007,09:20,1518.75,1519.00,1518.75,1518.75,175,558,733.00
12/11/2007,09:21,1519.00,1519.00,1518.25,1518.50,898,1768,2666.00
12/11/2007,09:22,1518.25,1518.75,1518.00,1518.50,1283,2037,3320.00
12/11/2007,09:23,1518.50,1518.75,1518.00,1518.25,909,1827,2736.00
12/11/2007,09:24,1518.25,1518.75,1518.25,1518.50,697,383,1080.00
12/11/2007,09:25,1518.50,1518.75,1518.00,1518.25,664,792,1456.00
12/11/2007,09:26,1518.25,1518.50,1518.00,1518.25,1645,1560,3205.00
12/11/2007,09:27,1518.25,1518.50,1518.25,1518.50,346,208,554.00
12/11/2007,09:28,1518.50,1518.50,1517.75,1518.00,990,874,1864.00
12/11/2007,09:29,1518.00,1518.25,1517.00,1517.25,901,4561,5462.00
12/11/2007,09:30,1517.00,1517.50,1516.75,1517.50,1546,1538,3084.00
12/11/2007,09:31,1517.50,1517.50,1516.75,1517.00,1490,3435,4925.00
12/11/2007,09:32,1517.00,1517.00,1516.50,1516.75,2570,2075,4645.00
12/11/2007,09:33,1516.75,1517.50,1516.75,1517.25,1270,858,2128.00
12/11/2007,09:34,1517.25,1517.50,1516.75,1516.75,624,1893,2517.00
12/11/2007,09:35,1516.75,1517.00,1516.50,1517.00,970,1444,2414.00
12/11/2007,09:36,1517.00,1517.50,1516.75,1517.25,1487,999,2486.00
12/11/2007,09:37,1517.25,1517.75,1517.25,1517.25,1768,773,2541.00
12/11/2007,09:38,1517.25,1517.50,1516.75,1517.00,2115,2145,4260.00
12/11/2007,09:39,1516.75,1517.25,1516.75,1517.00,351,314,665.00
12/11/2007,09:40,1516.75,1517.25,1516.50,1517.00,1203,1262,2465.00
12/11/2007,09:41,1517.25,1517.25,1515.75,1516.25,3199,7489,10688.00
12/11/2007,09:42,1516.50,1516.50,1515.75,1516.00,1131,1926,3057.00
12/11/2007,09:43,1516.25,1517.00,1516.00,1516.75,1862,252,2114.00
12/11/2007,09:44,1517.00,1517.00,1516.25,1516.50,804,1334,2138.00
12/11/2007,09:45,1516.25,1516.50,1516.00,1516.50,796,988,1784.00
12/11/2007,09:46,1516.25,1516.50,1515.50,1516.00,978,1216,2194.00
12/11/2007,09:47,1516.25,1517.00,1515.75,1516.75,1440,846,2286.00
12/11/2007,09:48,1517.00,1517.25,1516.50,1516.50,1135,1824,2959.00
12/11/2007,09:49,1516.50,1516.75,1515.00,1515.25,705,6946,7651.00
12/11/2007,09:50,1515.00,1515.75,1515.00,1515.50,2258,1933,4191.00
12/11/2007,09:51,1515.50,1515.75,1515.00,1515.25,776,1468,2244.00
12/11/2007,09:52,1515.50,1516.00,1515.25,1515.75,631,541,1172.00
12/11/2007,09:53,1516.00,1516.25,1515.75,1515.75,717,466,1183.00
12/11/2007,09:54,1516.00,1516.25,1515.75,1515.75,547,796,1343.00
12/11/2007,09:55,1515.75,1516.25,1515.75,1516.25,627,113,740.00
12/11/2007,09:56,1516.25,1516.50,1516.00,1516.25,558,1101,1659.00
12/11/2007,09:57,1516.25,1516.25,1515.25,1515.50,1467,3421,4888.00
12/11/2007,09:58,1515.50,1516.25,1515.50,1516.00,384,455,839.00
12/11/2007,09:59,1516.00,1516.25,1515.75,1516.25,395,598,993.00
12/11/2007,10:00,1516.00,1516.25,1514.75,1515.25,1552,2994,4546.00
12/11/2007,10:01,1515.25,1515.25,1514.50,1515.00,2029,2751,4780.00
12/11/2007,10:02,1515.00,1515.25,1514.00,1514.50,2051,3956,6007.00
12/11/2007,10:03,1514.50,1514.75,1514.00,1514.25,2359,2421,4780.00
12/11/2007,10:04,1514.50,1514.75,1514.00,1514.50,1820,1460,3280.00
12/11/2007,10:05,1514.50,1515.00,1514.50,1515.00,2014,757,2771.00
12/11/2007,10:06,1515.00,1515.25,1514.75,1514.75,566,905,1471.00
12/11/2007,10:07,1514.75,1515.25,1514.75,1515.00,718,542,1260.00
12/11/2007,10:08,1515.00,1515.75,1514.75,1515.50,1707,813,2520.00
12/11/2007,10:09,1515.75,1515.75,1514.75,1515.00,706,2377,3083.00
12/11/2007,10:10,1515.00,1515.50,1514.75,1515.25,903,606,1509.00
12/11/2007,10:11,1515.25,1516.00,1515.25,1516.00,1602,228,1830.00
12/11/2007,10:12,1515.75,1516.25,1515.75,1516.00,1180,1130,2310.00
12/11/2007,10:13,1516.00,1516.25,1515.25,1515.50,1408,2628,4036.00
12/11/2007,10:14,1515.50,1516.25,1515.25,1515.75,2029,931,2960.00
12/11/2007,10:15,1515.75,1516.25,1515.75,1516.00,376,639,1015.00
12/11/2007,10:16,1516.00,1516.00,1515.50,1516.00,398,356,754.00
12/11/2007,10:17,1515.75,1516.25,1515.75,1516.00,1377,129,1506.00
12/11/2007,10:18,1516.00,1516.00,1515.75,1515.75,86,446,532.00
12/11/2007,10:19,1515.75,1516.00,1515.50,1515.75,339,325,664.00
12/11/2007,10:20,1515.75,1516.50,1515.75,1516.25,1200,794,1994.00
12/11/2007,10:21,1516.25,1516.50,1516.00,1516.25,311,422,733.00
12/11/2007,10:22,1516.25,1516.50,1516.00,1516.50,488,614,1102.00
12/11/2007,10:23,1516.25,1516.50,1516.00,1516.25,251,157,408.00
12/11/2007,10:24,1516.50,1517.00,1516.25,1516.50,1766,533,2299.00
12/11/2007,10:25,1516.25,1516.75,1516.25,1516.25,587,317,904.00
12/11/2007,10:26,1516.25,1516.50,1516.00,1516.00,104,821,925.00
12/11/2007,10:27,1516.00,1516.50,1516.00,1516.50,1043,206,1249.00
12/11/2007,10:28,1516.50,1517.00,1516.25,1516.75,1330,337,1667.00
12/11/2007,10:29,1516.50,1517.00,1516.25,1516.50,1009,1165,2174.00
12/11/2007,10:30,1516.50,1516.75,1516.25,1516.50,317,489,806.00
12/11/2007,10:31,1516.75,1516.75,1516.25,1516.75,547,367,914.00
12/11/2007,10:32,1516.75,1516.75,1516.25,1516.75,1033,955,1988.00
12/11/2007,10:33,1516.50,1516.75,1516.50,1516.75,392,185,577.00
12/11/2007,10:34,1516.75,1516.75,1516.25,1516.50,206,668,874.00
12/11/2007,10:35,1516.50,1516.75,1516.25,1516.50,423,655,1078.00
12/11/2007,10:36,1516.50,1516.50,1516.25,1516.50,573,284,857.00
12/11/2007,10:37,1516.50,1516.50,1516.00,1516.25,215,705,920.00
12/11/2007,10:38,1516.50,1516.50,1515.50,1515.75,78,1242,1320.00
12/11/2007,10:39,1515.75,1516.00,1515.75,1515.75,1160,1024,2184.00
12/11/2007,10:40,1515.75,1516.00,1515.50,1515.50,127,1468,1595.00
12/11/2007,10:41,1515.50,1515.75,1515.00,1515.25,1014,2387,3401.00
12/11/2007,10:42,1515.50,1516.00,1515.25,1516.00,1023,145,1168.00
12/11/2007,10:43,1516.00,1516.50,1515.75,1516.00,743,569,1312.00
12/11/2007,10:44,1515.75,1516.00,1515.75,1515.75,159,56,215.00
12/11/2007,10:45,1515.75,1515.75,1515.00,1515.25,575,1198,1773.00
12/11/2007,10:46,1515.00,1516.25,1515.00,1516.00,981,227,1208.00
12/11/2007,10:47,1516.00,1516.00,1515.75,1516.00,250,107,357.00
12/11/2007,10:48,1515.75,1516.00,1515.50,1516.00,207,321,528.00
12/11/2007,10:49,1515.75,1516.00,1515.50,1515.75,200,319,519.00
12/11/2007,10:50,1515.75,1516.00,1515.75,1515.75,11,415,426.00
12/11/2007,10:51,1515.50,1516.00,1515.50,1516.00,716,135,851.00
12/11/2007,10:52,1515.75,1516.00,1515.50,1515.75,72,516,588.00
12/11/2007,10:53,1515.75,1516.00,1515.50,1516.00,360,147,507.00
12/11/2007,10:54,1515.75,1516.25,1515.75,1516.00,434,160,594.00
12/11/2007,10:55,1516.00,1516.25,1515.50,1515.75,460,903,1363.00
12/11/2007,10:56,1516.00,1516.00,1515.75,1515.75,39,266,305.00
12/11/2007,10:57,1515.75,1516.75,1515.75,1516.75,1622,303,1925.00
12/11/2007,10:58,1516.50,1516.75,1516.00,1516.25,203,1378,1581.00
12/11/2007,10:59,1516.50,1516.50,1516.00,1516.25,704,230,934.00
12/11/2007,11:00,1516.00,1516.50,1516.00,1516.25,305,80,385.00
12/11/2007,11:01,1516.25,1516.50,1515.75,1516.00,338,1111,1449.00
12/11/2007,11:02,1516.25,1516.50,1515.75,1515.75,250,393,643.00
12/11/2007,11:03,1515.75,1516.00,1515.50,1516.00,189,256,445.00
12/11/2007,11:04,1515.75,1516.25,1515.75,1516.00,376,303,679.00
12/11/2007,11:05,1516.25,1516.75,1516.00,1516.50,1860,514,2374.00
12/11/2007,11:06,1516.25,1516.50,1516.25,1516.25,73,560,633.00
12/11/2007,11:07,1516.50,1516.50,1516.25,1516.50,79,46,125.00
12/11/2007,11:08,1516.25,1516.75,1516.25,1516.50,254,198,452.00
12/11/2007,11:09,1516.50,1516.75,1516.25,1516.50,166,560,726.00
12/11/2007,11:10,1516.25,1516.75,1516.25,1516.50,274,412,686.00
12/11/2007,11:11,1516.75,1516.75,1516.25,1516.50,123,115,238.00
12/11/2007,11:12,1516.50,1516.75,1516.25,1516.25,189,1359,1548.00
12/11/2007,11:13,1516.00,1516.25,1515.75,1515.75,321,533,854.00
12/11/2007,11:14,1515.75,1516.25,1515.75,1515.75,472,687,1159.00
12/11/2007,11:15,1515.75,1516.00,1515.75,1516.00,66,289,355.00
12/11/2007,11:16,1515.75,1516.00,1515.50,1515.75,183,202,385.00
12/11/2007,11:17,1515.75,1515.75,1515.50,1515.75,336,110,446.00
12/11/2007,11:18,1515.75,1516.00,1515.50,1515.75,442,143,585.00
12/11/2007,11:19,1515.75,1516.00,1515.75,1515.75,333,99,432.00
12/11/2007,11:20,1515.75,1516.00,1515.75,1515.75,321,128,449.00
12/11/2007,11:21,1515.75,1516.00,1515.50,1515.50,31,226,257.00
12/11/2007,11:22,1515.75,1516.00,1515.75,1516.00,159,35,194.00
12/11/2007,11:23,1515.75,1516.50,1515.75,1516.50,1986,359,2345.00
12/11/2007,11:24,1516.50,1517.50,1516.25,1517.25,2483,2164,4647.00
12/11/2007,11:25,1517.25,1517.25,1516.75,1517.25,477,516,993.00
12/11/2007,11:26,1517.25,1517.50,1516.75,1517.00,152,484,636.00
12/11/2007,11:27,1517.00,1517.00,1516.50,1517.00,449,361,810.00
12/11/2007,11:28,1517.25,1517.25,1516.50,1517.00,250,324,574.00
12/11/2007,11:29,1516.75,1517.00,1516.75,1516.75,247,36,283.00
12/11/2007,11:30,1516.75,1517.00,1516.75,1516.75,19,144,163.00
12/11/2007,11:31,1517.00,1517.25,1516.75,1516.75,362,126,488.00
12/11/2007,11:32,1516.75,1517.50,1516.75,1517.50,1058,435,1493.00
12/11/2007,11:33,1517.50,1517.75,1517.50,1517.50,416,204,620.00
12/11/2007,11:34,1517.50,1517.75,1517.25,1517.50,365,1039,1404.00
12/11/2007,11:35,1517.50,1517.50,1517.25,1517.50,35,267,302.00
12/11/2007,11:36,1517.25,1517.50,1517.25,1517.50,101,17,118.00
12/11/2007,11:37,1517.25,1517.50,1517.00,1517.00,161,431,592.00
12/11/2007,11:38,1517.25,1517.50,1517.00,1517.50,190,18,208.00
12/11/2007,11:39,1517.50,1517.50,1517.25,1517.50,315,76,391.00
12/11/2007,11:40,1517.50,1518.25,1517.50,1518.25,2072,117,2189.00
12/11/2007,11:41,1518.00,1519.00,1518.00,1518.50,2131,1062,3193.00
12/11/2007,11:42,1518.50,1519.25,1518.50,1519.00,1436,310,1746.00
12/11/2007,11:43,1519.00,1519.00,1518.50,1518.75,459,901,1360.00
12/11/2007,11:44,1518.75,1519.25,1518.50,1519.00,465,330,795.00
12/11/2007,11:45,1519.00,1519.50,1519.00,1519.50,833,530,1363.00
12/11/2007,11:46,1519.25,1519.50,1519.00,1519.00,427,776,1203.00
12/11/2007,11:47,1519.00,1519.50,1519.00,1519.50,442,336,778.00
12/11/2007,11:48,1519.25,1519.50,1519.25,1519.25,412,123,535.00
12/11/2007,11:49,1519.50,1519.50,1519.00,1519.00,140,363,503.00
12/11/2007,11:50,1519.25,1519.25,1518.75,1519.00,155,419,574.00
12/11/2007,11:51,1519.00,1519.50,1518.75,1519.25,793,740,1533.00
12/11/2007,11:52,1519.00,1519.50,1519.00,1519.25,469,121,590.00
12/11/2007,11:53,1519.25,1519.50,1519.25,1519.25,48,177,225.00
12/11/2007,11:54,1519.50,1519.75,1519.25,1519.25,499,328,827.00
12/11/2007,11:55,1519.25,1519.50,1519.25,1519.50,91,12,103.00
12/11/2007,11:56,1519.50,1519.50,1519.00,1519.00,465,529,994.00
12/11/2007,11:57,1519.00,1519.50,1519.00,1519.50,345,1554,1899.00
12/11/2007,11:58,1519.25,1519.75,1519.25,1519.75,982,1172,2154.00
12/11/2007,11:59,1519.75,1520.25,1519.50,1519.75,1719,532,2251.00
12/11/2007,12:00,1519.75,1520.25,1519.50,1520.00,948,171,1119.00
12/11/2007,12:01,1520.00,1520.50,1519.75,1520.50,1304,990,2294.00
12/11/2007,12:02,1520.25,1520.50,1520.00,1520.25,114,539,653.00
12/11/2007,12:03,1520.00,1520.25,1519.50,1519.75,204,635,839.00
12/11/2007,12:04,1519.50,1520.00,1519.25,1520.00,974,374,1348.00
12/11/2007,12:05,1519.75,1520.00,1519.50,1519.75,287,521,808.00
12/11/2007,12:06,1519.50,1520.00,1519.50,1520.00,404,446,850.00
12/11/2007,12:07,1520.00,1520.00,1519.50,1519.75,76,634,710.00
12/11/2007,12:08,1519.75,1520.25,1519.75,1519.75,1051,335,1386.00
12/11/2007,12:09,1520.00,1520.25,1519.75,1520.00,329,92,421.00
12/11/2007,12:10,1520.00,1520.25,1519.75,1520.25,837,113,950.00
12/11/2007,12:11,1520.25,1520.25,1520.00,1520.00,312,148,460.00
12/11/2007,12:12,1520.00,1521.00,1520.00,1520.75,1929,797,2726.00
12/11/2007,12:13,1520.75,1521.00,1519.75,1520.00,1256,1424,2680.00
12/11/2007,12:14,1520.25,1520.25,1519.75,1520.00,542,266,808.00
12/11/2007,12:15,1520.25,1520.50,1520.00,1520.00,286,469,755.00
12/11/2007,12:16,1520.00,1520.25,1519.50,1519.75,73,1169,1242.00
12/11/2007,12:17,1519.50,1520.00,1518.75,1520.00,2425,2760,5185.00
12/11/2007,12:18,1520.00,1520.00,1519.50,1519.75,178,470,648.00
12/11/2007,12:19,1519.75,1520.00,1519.25,1519.50,868,777,1645.00
12/11/2007,12:20,1519.50,1520.00,1519.50,1519.75,169,494,663.00
12/11/2007,12:21,1519.75,1520.00,1519.25,1519.75,418,470,888.00
12/11/2007,12:22,1519.75,1520.25,1519.50,1520.25,582,414,996.00
12/11/2007,12:23,1520.25,1521.00,1520.00,1521.00,1183,350,1533.00
12/11/2007,12:24,1521.00,1521.00,1520.50,1520.75,502,908,1410.00
12/11/2007,12:25,1520.75,1521.25,1520.50,1521.00,1660,935,2595.00
12/11/2007,12:26,1521.00,1521.00,1520.50,1520.50,680,1321,2001.00
12/11/2007,12:27,1520.25,1520.75,1520.00,1520.50,609,404,1013.00
12/11/2007,12:28,1520.50,1520.75,1520.00,1520.50,62,585,647.00
12/11/2007,12:29,1520.25,1520.75,1520.00,1520.50,240,109,349.00
12/11/2007,12:30,1520.50,1521.00,1520.25,1520.25,559,591,1150.00
12/11/2007,12:31,1520.50,1520.75,1520.00,1520.00,293,1190,1483.00
12/11/2007,12:32,1520.00,1520.25,1519.50,1520.00,562,762,1324.00
12/11/2007,12:33,1519.75,1520.50,1519.75,1520.00,585,406,991.00
12/11/2007,12:34,1520.25,1520.50,1519.75,1520.00,504,462,966.00
12/11/2007,12:35,1520.00,1520.25,1520.00,1520.25,56,9,65.00
12/11/2007,12:36,1520.00,1520.75,1520.00,1520.25,997,617,1614.00
12/11/2007,12:37,1520.25,1520.75,1520.25,1520.50,309,347,656.00
12/11/2007,12:38,1520.75,1521.00,1520.50,1520.75,404,121,525.00
12/11/2007,12:39,1520.75,1521.00,1520.25,1520.50,1348,539,1887.00
12/11/2007,12:40,1520.50,1521.00,1520.50,1520.50,452,121,573.00
12/11/2007,12:41,1520.50,1521.25,1520.50,1521.00,1203,408,1611.00
12/11/2007,12:42,1521.00,1521.50,1520.50,1521.25,1208,1020,2228.00
12/11/2007,12:43,1521.00,1521.25,1520.25,1520.75,678,1201,1879.00
12/11/2007,12:44,1520.75,1521.50,1520.75,1521.25,1307,970,2277.00
12/11/2007,12:45,1521.50,1521.75,1521.25,1521.75,719,37,756.00
12/11/2007,12:46,1521.50,1523.00,1521.25,1522.75,5364,1676,7040.00
12/11/2007,12:47,1522.75,1523.25,1522.50,1522.50,2092,2015,4107.00
12/11/2007,12:48,1522.75,1523.25,1522.75,1523.00,1006,405,1411.00
12/11/2007,12:49,1523.00,1523.25,1522.75,1523.00,946,314,1260.00
12/11/2007,12:50,1523.25,1523.25,1522.75,1523.00,467,538,1005.00
12/11/2007,12:51,1523.00,1523.50,1522.75,1523.25,1174,1140,2314.00
12/11/2007,12:52,1523.25,1523.50,1522.50,1523.00,960,1165,2125.00
12/11/2007,12:53,1523.00,1523.25,1521.25,1521.75,2401,4529,6930.00
12/11/2007,12:54,1521.75,1522.50,1521.50,1522.00,1582,590,2172.00
12/11/2007,12:55,1522.00,1522.25,1521.25,1522.00,1493,1804,3297.00
12/11/2007,12:56,1521.75,1522.50,1521.75,1522.50,956,438,1394.00
12/11/2007,12:57,1522.50,1522.50,1522.25,1522.50,214,46,260.00
12/11/2007,12:58,1522.50,1523.25,1522.25,1523.25,2230,429,2659.00
12/11/2007,12:59,1523.25,1523.25,1522.50,1523.00,627,926,1553.00
12/11/2007,13:00,1522.75,1524.00,1522.75,1524.00,2517,719,3236.00
12/11/2007,13:01,1524.00,1524.00,1523.25,1523.50,757,1445,2202.00
12/11/2007,13:02,1523.75,1523.75,1523.00,1523.50,507,1353,1860.00
12/11/2007,13:03,1523.50,1523.75,1523.25,1523.50,865,613,1478.00
12/11/2007,13:04,1523.50,1524.00,1523.25,1523.75,1342,826,2168.00
12/11/2007,13:05,1524.00,1524.00,1523.50,1523.75,733,1028,1761.00
12/11/2007,13:06,1523.75,1524.00,1523.25,1523.50,1643,1493,3136.00
12/11/2007,13:07,1523.50,1523.75,1522.75,1523.25,945,1248,2193.00
12/11/2007,13:08,1523.00,1523.25,1523.00,1523.25,428,201,629.00
12/11/2007,13:09,1523.25,1524.00,1522.75,1523.25,1181,1795,2976.00
12/11/2007,13:10,1523.25,1523.50,1522.75,1523.50,930,994,1924.00
12/11/2007,13:11,1523.50,1524.00,1523.25,1523.50,677,724,1401.00
12/11/2007,13:12,1523.25,1523.75,1523.25,1523.25,712,713,1425.00
12/11/2007,13:13,1523.50,1526.00,1523.50,1524.00,4522,2275,6797.00
12/11/2007,13:14,1524.00,1527.00,1524.00,1525.75,3142,1810,4952.00
12/11/2007,13:15,1526.00,1526.25,1523.25,1524.50,1996,1982,3978.00
12/11/2007,13:16,1524.25,1525.25,1521.25,1523.50,2103,3214,5317.00
12/11/2007,13:17,1523.25,1524.00,1508.50,1509.00,12126,25149,37275.00
12/11/2007,13:18,1509.00,1509.00,1505.50,1506.25,18195,24713,42908.00
12/11/2007,13:19,1506.25,1509.75,1506.25,1509.25,13516,11569,25085.00
12/11/2007,13:20,1509.50,1511.25,1508.25,1509.00,15599,11740,27339.00
12/11/2007,13:21,1508.75,1509.75,1502.25,1502.50,9241,17837,27078.00
12/11/2007,13:22,1502.50,1504.25,1501.00,1502.50,12998,15868,28866.00
12/11/2007,13:23,1502.50,1503.50,1498.75,1500.00,9457,15544,25001.00
12/11/2007,13:24,1500.25,1500.25,1495.50,1496.00,11522,22732,34254.00
12/11/2007,13:25,1496.00,1498.25,1494.50,1498.00,10758,9548,20306.00
12/11/2007,13:26,1497.75,1499.50,1497.50,1498.25,7678,7238,14916.00
12/11/2007,13:27,1498.25,1500.75,1497.25,1500.50,10412,6307,16719.00
12/11/2007,13:28,1500.75,1501.25,1498.25,1498.25,9280,9771,19051.00
12/11/2007,13:29,1498.25,1500.00,1498.00,1499.75,6496,5469,11965.00
12/11/2007,13:30,1499.75,1501.00,1497.50,1500.00,9242,8270,17512.00
12/11/2007,13:31,1499.75,1500.50,1496.50,1497.50,5241,6890,12131.00
12/11/2007,13:32,1497.50,1498.50,1496.25,1497.25,5058,7257,12315.00
12/11/2007,13:33,1497.25,1497.25,1495.50,1496.25,6235,5765,12000.00
12/11/2007,13:34,1496.25,1499.50,1495.50,1498.75,5277,4957,10234.00
12/11/2007,13:35,1498.75,1499.75,1497.75,1499.00,6414,5178,11592.00
12/11/2007,13:36,1499.00,1500.00,1495.25,1495.50,4253,7489,11742.00
12/11/2007,13:37,1495.50,1497.50,1494.25,1497.25,9151,10361,19512.00
12/11/2007,13:38,1497.25,1497.50,1492.50,1493.25,7224,16724,23948.00
12/11/2007,13:39,1493.00,1495.50,1491.50,1494.75,13871,12295,26166.00
12/11/2007,13:40,1494.75,1496.00,1493.50,1495.25,5101,4351,9452.00
12/11/2007,13:41,1495.25,1495.50,1493.50,1494.00,2844,3870,6714.00
12/11/2007,13:42,1493.75,1495.25,1493.25,1494.00,3550,5712,9262.00
12/11/2007,13:43,1494.00,1495.00,1491.50,1493.00,8032,12227,20259.00
12/11/2007,13:44,1492.75,1493.00,1489.75,1490.00,5813,11109,16922.00
12/11/2007,13:45,1490.00,1492.25,1489.25,1492.00,9776,8481,18257.00
12/11/2007,13:46,1491.75,1493.00,1491.50,1493.00,6835,4673,11508.00
12/11/2007,13:47,1493.00,1494.25,1492.00,1493.50,5495,5459,10954.00
12/11/2007,13:48,1493.75,1494.25,1492.50,1494.00,3934,3683,7617.00
12/11/2007,13:49,1493.75,1494.75,1493.25,1493.75,4743,4865,9608.00
12/11/2007,13:50,1493.75,1494.50,1492.75,1494.00,4955,3806,8761.00
12/11/2007,13:51,1494.00,1494.50,1492.75,1493.50,4339,3967,8306.00
12/11/2007,13:52,1493.75,1494.75,1493.50,1494.75,3658,1846,5504.00
12/11/2007,13:53,1494.75,1494.75,1493.25,1493.50,2911,3564,6475.00
12/11/2007,13:54,1493.50,1494.75,1493.25,1494.75,4084,2285,6369.00
12/11/2007,13:55,1494.50,1497.00,1494.25,1496.50,8048,2836,10884.00
12/11/2007,13:56,1496.75,1498.25,1496.25,1497.50,10750,6392,17142.00
12/11/2007,13:57,1497.50,1498.25,1496.75,1497.00,4758,5546,10304.00
12/11/2007,13:58,1496.75,1497.75,1495.75,1495.75,3073,5746,8819.00
12/11/2007,13:59,1495.75,1496.50,1494.25,1495.25,3547,6840,10387.00
12/11/2007,14:00,1495.25,1495.50,1493.75,1494.25,4217,4697,8914.00
12/11/2007,14:01,1494.00,1494.25,1492.50,1492.50,4253,6822,11075.00
12/11/2007,14:02,1492.50,1492.50,1488.50,1490.00,8100,16557,24657.00
12/11/2007,14:03,1490.00,1491.50,1489.75,1490.25,6776,4667,11443.00
12/11/2007,14:04,1490.25,1491.50,1487.50,1488.25,9083,12515,21598.00
12/11/2007,14:05,1488.50,1491.75,1488.25,1490.00,7411,6422,13833.00
12/11/2007,14:06,1490.25,1492.00,1490.00,1491.50,4649,3778,8427.00
12/11/2007,14:07,1491.50,1492.75,1491.25,1492.00,3674,2741,6415.00
12/11/2007,14:08,1492.00,1492.50,1491.25,1491.25,2410,2820,5230.00
12/11/2007,14:09,1491.50,1492.00,1490.75,1491.25,4047,4298,8345.00
12/11/2007,14:10,1491.00,1492.25,1491.00,1492.00,4031,2747,6778.00
12/11/2007,14:11,1492.00,1492.50,1490.50,1491.25,3310,3611,6921.00
12/11/2007,14:12,1491.25,1493.00,1491.00,1491.50,5545,3222,8767.00
12/11/2007,14:13,1491.50,1492.00,1490.00,1490.50,3412,5180,8592.00
12/11/2007,14:14,1490.25,1490.75,1488.25,1488.75,3745,8287,12032.00
12/11/2007,14:15,1488.75,1490.50,1488.50,1489.75,3599,2147,5746.00
12/11/2007,14:16,1490.00,1492.00,1489.50,1491.50,5918,2932,8850.00
12/11/2007,14:17,1491.75,1492.50,1490.50,1491.25,3971,3809,7780.00
12/11/2007,14:18,1491.25,1491.50,1488.25,1488.25,2605,4448,7053.00
12/11/2007,14:19,1488.25,1489.00,1485.75,1486.50,7160,10623,17783.00
12/11/2007,14:20,1486.50,1487.75,1485.00,1485.75,6284,8675,14959.00
12/11/2007,14:21,1485.75,1486.50,1484.00,1485.75,6267,9371,15638.00
12/11/2007,14:22,1485.75,1487.00,1485.50,1486.25,3796,3990,7786.00
12/11/2007,14:23,1486.25,1486.50,1485.00,1485.00,2151,2978,5129.00
12/11/2007,14:24,1485.00,1485.50,1483.75,1484.75,3702,6336,10038.00
12/11/2007,14:25,1484.75,1486.75,1484.75,1486.25,3870,2166,6036.00
12/11/2007,14:26,1486.25,1487.50,1485.50,1487.00,4029,2257,6286.00
12/11/2007,14:27,1487.00,1487.50,1486.25,1487.00,3453,2160,5613.00
12/11/2007,14:28,1487.00,1488.25,1486.50,1487.50,3032,2965,5997.00
12/11/2007,14:29,1487.50,1487.75,1486.50,1486.50,1282,2559,3841.00
12/11/2007,14:30,1486.50,1487.50,1485.75,1487.25,2550,2009,4559.00
12/11/2007,14:31,1487.25,1489.75,1487.25,1489.50,7405,2607,10012.00
12/11/2007,14:32,1489.50,1490.00,1488.50,1489.00,3413,3318,6731.00
12/11/2007,14:33,1489.00,1489.00,1487.25,1487.75,2401,4941,7342.00
12/11/2007,14:34,1487.75,1488.25,1487.00,1488.00,1770,1767,3537.00
12/11/2007,14:35,1488.00,1488.00,1486.50,1487.50,1639,2246,3885.00
12/11/2007,14:36,1487.25,1488.00,1485.25,1485.50,2685,4960,7645.00
12/11/2007,14:37,1485.50,1486.50,1485.25,1485.75,3461,2917,6378.00
12/11/2007,14:38,1486.00,1486.25,1485.25,1485.50,2076,2536,4612.00
12/11/2007,14:39,1485.50,1485.75,1484.50,1484.75,2990,4391,7381.00
12/11/2007,14:40,1484.50,1485.00,1482.25,1483.00,6004,13948,19952.00
12/11/2007,14:41,1483.00,1483.75,1482.00,1482.50,6453,7594,14047.00
12/11/2007,14:42,1482.50,1483.00,1482.00,1482.75,4681,5211,9892.00
12/11/2007,14:43,1482.75,1483.25,1481.75,1483.25,6914,4336,11250.00
12/11/2007,14:44,1483.25,1484.00,1483.00,1483.75,4673,3410,8083.00
12/11/2007,14:45,1484.00,1484.00,1481.25,1481.75,2776,6918,9694.00
12/11/2007,14:46,1481.75,1482.00,1480.75,1481.25,5768,6732,12500.00
12/11/2007,14:47,1481.25,1481.25,1479.50,1480.00,6503,10787,17290.00
12/11/2007,14:48,1480.00,1480.75,1479.75,1480.00,2835,5217,8052.00
12/11/2007,14:49,1480.00,1480.50,1478.50,1479.00,5690,8151,13841.00
12/11/2007,14:50,1479.00,1479.25,1477.75,1478.00,5596,9158,14754.00
12/11/2007,14:51,1477.75,1478.75,1477.00,1478.50,7548,8125,15673.00
12/11/2007,14:52,1478.50,1479.00,1478.00,1478.75,4690,5316,10006.00
12/11/2007,14:53,1478.75,1479.50,1478.50,1479.50,4933,2551,7484.00
12/11/2007,14:54,1479.50,1480.25,1479.25,1479.75,4713,4559,9272.00
12/11/2007,14:55,1479.50,1480.75,1479.25,1480.50,6493,5057,11550.00
12/11/2007,14:56,1480.25,1480.50,1479.00,1479.25,5957,7304,13261.00
12/11/2007,14:57,1479.25,1479.75,1478.50,1479.25,5725,3031,8756.00
12/11/2007,14:58,1479.25,1480.00,1478.75,1479.50,5118,5828,10946.00
12/11/2007,14:59,1479.50,1480.50,1479.25,1480.50,10528,5963,16491.00
12/11/2007,15:00,1480.50,1481.75,1478.00,1478.50,22634,22564,45198.00
12/11/2007,15:01,1478.50,1481.50,1478.00,1480.25,19879,12533,32412.00
12/11/2007,15:02,1480.50,1480.50,1478.50,1478.75,3160,6394,9554.00
12/11/2007,15:03,1478.50,1478.75,1478.25,1478.75,4985,2550,7535.00
12/11/2007,15:04,1478.75,1479.75,1478.75,1479.50,4956,3325,8281.00
12/11/2007,15:05,1479.75,1480.25,1479.50,1480.00,3495,3200,6695.00
12/11/2007,15:06,1480.00,1480.25,1479.50,1479.75,1851,2726,4577.00
12/11/2007,15:07,1480.00,1480.25,1478.75,1478.75,1994,8199,10193.00
12/11/2007,15:08,1479.00,1479.00,1476.75,1477.75,4274,6525,10799.00
12/11/2007,15:09,1478.00,1478.00,1475.50,1477.00,4823,6806,11629.00
12/11/2007,15:10,1477.00,1477.00,1476.25,1476.75,2752,2882,5634.00
12/11/2007,15:11,1476.50,1477.25,1475.50,1476.50,5903,7148,13051.00
12/11/2007,15:12,1476.50,1477.75,1476.25,1477.25,2562,1750,4312.00
12/11/2007,15:13,1477.50,1479.00,1477.50,1477.75,4217,3448,7665.00
12/11/2007,15:14,1477.75,1478.50,1477.75,1478.00,2493,2595,5088.00
12/11/2007,15:15,1478.00,1478.75,1476.50,1476.50,3946,6891,10837.00
12/11/2007,15:16,1476.50,1476.50,1476.50,1476.50,0,16,16.00
12/11/2007,15:31,1477.25,1478.50,1477.00,1477.75,888,141,1029.00
12/11/2007,15:32,1477.50,1478.25,1477.50,1478.00,237,109,346.00
12/11/2007,15:33,1478.00,1478.25,1477.50,1477.75,35,169,204.00
12/11/2007,15:34,1477.75,1477.75,1477.25,1477.25,42,77,119.00
12/11/2007,15:35,1477.25,1477.50,1477.00,1477.50,74,217,291.00
12/11/2007,15:36,1477.50,1477.75,1477.50,1477.50,63,7,70.00
12/11/2007,15:37,1477.75,1477.75,1477.50,1477.75,74,2,76.00
12/11/2007,15:38,1477.75,1477.75,1477.25,1477.50,56,155,211.00
12/11/2007,15:39,1477.50,1477.50,1477.50,1477.50,33,0,33.00
12/11/2007,15:40,1477.75,1478.00,1477.50,1477.75,369,135,504.00
12/11/2007,15:41,1477.75,1477.75,1477.50,1477.75,28,4,32.00
12/11/2007,15:42,1477.75,1478.00,1477.75,1478.00,106,61,167.00
12/11/2007,15:43,1477.75,1478.25,1477.75,1478.00,300,30,330.00
12/11/2007,15:44,1478.25,1478.25,1478.00,1478.25,41,77,118.00
12/11/2007,15:45,1478.25,1478.25,1478.00,1478.25,16,2,18.00
12/11/2007,15:46,1478.25,1478.25,1477.75,1477.75,30,212,242.00
12/11/2007,15:47,1477.50,1478.00,1477.50,1477.75,64,68,132.00
12/11/2007,15:48,1477.50,1477.75,1477.50,1477.50,239,81,320.00
12/11/2007,15:49,1477.50,1477.50,1476.75,1476.75,5,314,319.00
12/11/2007,15:50,1476.75,1477.00,1476.50,1476.75,23,198,221.00
12/11/2007,15:51,1476.75,1477.25,1476.50,1476.50,52,491,543.00
12/11/2007,15:52,1476.50,1476.50,1475.75,1475.75,77,610,687.00
12/11/2007,15:53,1475.50,1476.00,1475.00,1475.75,156,499,655.00
12/11/2007,15:54,1475.50,1475.75,1475.25,1475.75,84,168,252.00
12/11/2007,15:55,1475.50,1475.75,1475.25,1475.75,91,104,195.00
12/11/2007,15:56,1475.50,1475.75,1475.50,1475.50,37,18,55.00
12/11/2007,15:57,1475.75,1475.75,1475.50,1475.50,14,58,72.00
12/11/2007,15:58,1475.50,1475.75,1475.50,1475.75,16,197,213.00
12/11/2007,15:59,1475.75,1475.75,1475.50,1475.50,30,64,94.00
12/11/2007,16:00,1475.75,1475.75,1475.25,1475.75,8,56,64.00
12/11/2007,17:01,1477.50,1478.00,1477.25,1477.50,586,610,1196.00
12/11/2007,17:02,1477.50,1477.75,1477.50,1477.50,6,83,89.00
12/11/2007,17:03,1477.50,1477.75,1477.50,1477.75,89,187,276.00
12/11/2007,17:04,1477.75,1477.75,1477.50,1477.75,169,101,270.00
12/11/2007,17:05,1478.00,1478.25,1477.75,1478.25,817,62,879.00
12/11/2007,17:06,1478.25,1478.50,1478.25,1478.25,50,47,97.00
12/11/2007,17:07,1478.50,1478.75,1478.25,1478.50,351,34,385.00
12/11/2007,17:08,1478.25,1478.75,1478.25,1478.50,122,33,155.00
12/11/2007,17:09,1478.25,1478.50,1478.25,1478.25,17,23,40.00
12/11/2007,17:10,1478.25,1478.25,1478.00,1478.00,0,35,35.00
12/11/2007,17:11,1478.00,1478.00,1477.50,1477.75,4,74,78.00
12/11/2007,17:12,1477.75,1477.75,1477.50,1477.75,93,1,94.00
12/11/2007,17:13,1477.75,1478.25,1477.75,1478.00,28,16,44.00
12/11/2007,17:14,1478.00,1478.25,1478.00,1478.00,2,22,24.00
12/11/2007,17:15,1478.25,1478.50,1478.00,1478.25,8,40,48.00
12/11/2007,17:16,1478.25,1478.25,1478.00,1478.25,24,2,26.00
12/11/2007,17:17,1478.00,1478.25,1478.00,1478.25,23,2,25.00
12/11/2007,17:18,1478.50,1478.75,1478.50,1478.50,242,7,249.00
12/11/2007,17:19,1478.50,1478.50,1478.50,1478.50,0,47,47.00
12/11/2007,17:20,1478.50,1479.25,1478.25,1479.00,621,31,652.00
12/11/2007,17:21,1479.25,1479.50,1479.00,1479.25,61,38,99.00
12/11/2007,17:22,1479.25,1479.25,1479.25,1479.25,250,0,250.00
12/11/2007,17:23,1479.25,1479.50,1479.25,1479.50,251,107,358.00
12/11/2007,17:24,1479.50,1479.75,1479.25,1479.25,6,241,247.00
12/11/2007,17:25,1479.00,1479.75,1479.00,1479.50,181,31,212.00
12/11/2007,17:26,1479.50,1479.50,1479.00,1479.25,27,109,136.00
12/11/2007,17:27,1479.00,1479.00,1478.75,1479.00,14,153,167.00
12/11/2007,17:28,1479.00,1479.00,1479.00,1479.00,17,0,17.00
12/11/2007,17:29,1478.75,1478.75,1478.75,1478.75,0,55,55.00
12/11/2007,17:30,1478.75,1479.25,1478.75,1479.25,73,11,84.00
12/11/2007,17:31,1479.25,1479.25,1479.00,1479.25,32,2,34.00
12/11/2007,17:32,1479.50,1479.50,1479.00,1479.25,50,25,75.00
12/11/2007,17:33,1479.00,1479.00,1478.75,1478.75,0,92,92.00
12/11/2007,17:34,1478.75,1478.75,1478.75,1478.75,0,1,1.00
12/11/2007,17:35,1478.75,1479.25,1478.75,1479.25,47,2,49.00
12/11/2007,17:36,1479.25,1479.25,1479.00,1479.00,50,5,55.00
12/11/2007,17:37,1479.25,1479.25,1479.00,1479.25,11,1,12.00
12/11/2007,17:39,1479.25,1479.25,1478.75,1478.75,26,35,61.00
12/11/2007,17:40,1479.00,1479.50,1479.00,1479.50,125,0,125.00
12/11/2007,17:41,1479.50,1479.50,1479.25,1479.25,1,5,6.00
12/11/2007,17:42,1479.25,1479.50,1479.25,1479.50,25,63,88.00
12/11/2007,17:43,1479.50,1479.50,1479.25,1479.50,69,87,156.00
12/11/2007,17:44,1479.50,1480.50,1479.50,1480.00,917,18,935.00
12/11/2007,17:45,1480.25,1480.50,1480.00,1480.50,390,16,406.00
12/11/2007,17:46,1480.50,1480.50,1480.25,1480.25,28,40,68.00
12/11/2007,17:47,1480.50,1480.50,1480.25,1480.50,75,2,77.00
12/11/2007,17:48,1480.25,1481.00,1480.25,1481.00,558,32,590.00
12/11/2007,17:49,1481.00,1481.00,1480.75,1481.00,99,56,155.00
12/11/2007,17:50,1481.00,1481.00,1480.75,1481.00,28,2,30.00
12/11/2007,17:51,1480.75,1481.00,1480.75,1480.75,4,7,11.00
12/11/2007,17:52,1480.75,1481.00,1480.50,1481.00,25,139,164.00
12/11/2007,17:53,1481.00,1481.00,1481.00,1481.00,130,0,130.00
12/11/2007,17:54,1481.00,1481.25,1480.75,1480.75,164,185,349.00
12/11/2007,17:55,1481.00,1481.25,1480.75,1481.00,43,9,52.00
12/11/2007,17:56,1481.00,1481.00,1481.00,1481.00,0,5,5.00
12/11/2007,17:57,1481.00,1481.00,1481.00,1481.00,0,67,67.00
12/11/2007,17:58,1481.00,1481.25,1481.00,1481.00,2,3,5.00
12/11/2007,17:59,1481.00,1481.00,1481.00,1481.00,0,39,39.00
12/11/2007,18:00,1481.00,1481.00,1480.00,1480.50,13,345,358.00
12/11/2007,18:01,1480.25,1480.25,1480.00,1480.25,10,12,22.00
12/11/2007,18:02,1480.25,1481.00,1480.25,1480.50,27,3,30.00
12/11/2007,18:03,1480.50,1480.50,1480.00,1480.00,0,124,124.00
12/11/2007,18:04,1480.25,1480.50,1480.25,1480.50,33,0,33.00
12/11/2007,18:05,1480.50,1480.50,1480.25,1480.25,10,1,11.00
12/11/2007,18:06,1480.50,1481.00,1480.50,1481.00,23,0,23.00
12/11/2007,18:07,1481.00,1481.25,1481.00,1481.25,89,0,89.00
12/11/2007,18:08,1481.25,1481.25,1481.00,1481.00,11,13,24.00
12/11/2007,18:09,1481.00,1481.00,1481.00,1481.00,0,7,7.00
12/11/2007,18:10,1481.00,1481.00,1480.75,1480.75,0,140,140.00
12/11/2007,18:11,1481.00,1481.00,1480.50,1481.00,292,38,330.00
12/11/2007,18:12,1481.00,1481.25,1481.00,1481.25,355,0,355.00
12/11/2007,18:13,1481.25,1481.50,1481.25,1481.25,122,2,124.00
12/11/2007,18:14,1481.25,1481.50,1481.25,1481.50,225,3,228.00
12/11/2007,18:15,1481.50,1481.75,1481.25,1481.75,522,4,526.00
12/11/2007,18:16,1481.75,1482.00,1481.75,1482.00,399,1,400.00
12/11/2007,18:17,1481.75,1482.00,1481.75,1481.75,310,41,351.00
12/11/2007,18:18,1482.00,1482.25,1481.75,1482.00,107,6,113.00
12/11/2007,18:19,1482.00,1482.25,1482.00,1482.00,2,129,131.00
12/11/2007,18:20,1482.25,1482.25,1481.75,1481.75,6,355,361.00
12/11/2007,18:21,1481.75,1482.00,1481.75,1481.75,10,180,190.00
12/11/2007,18:22,1481.75,1482.00,1481.50,1481.75,63,219,282.00
12/11/2007,18:23,1481.50,1481.75,1481.50,1481.50,50,30,80.00
12/11/2007,18:24,1481.50,1481.50,1481.25,1481.25,5,125,130.00
12/11/2007,18:25,1481.25,1481.50,1481.25,1481.50,48,5,53.00
12/11/2007,18:26,1481.50,1481.50,1481.25,1481.50,33,2,35.00
12/11/2007,18:27,1481.25,1481.50,1481.25,1481.50,6,3,9.00
12/11/2007,18:28,1481.50,1481.75,1481.50,1481.75,62,0,62.00
12/11/2007,18:29,1481.75,1481.75,1481.50,1481.50,56,6,62.00
12/11/2007,18:30,1481.50,1481.75,1481.50,1481.75,21,2,23.00
12/11/2007,18:31,1481.50,1481.75,1481.50,1481.75,8,5,13.00
12/11/2007,18:32,1481.75,1481.75,1481.50,1481.75,24,1,25.00
12/11/2007,18:33,1481.75,1482.00,1481.75,1482.00,203,0,203.00
12/11/2007,18:34,1482.00,1482.00,1481.75,1481.75,100,5,105.00
12/11/2007,18:35,1482.00,1482.00,1481.75,1482.00,17,2,19.00
12/11/2007,18:36,1482.00,1482.25,1482.00,1482.25,323,0,323.00
12/11/2007,18:37,1482.25,1482.25,1482.00,1482.25,198,1,199.00
12/11/2007,18:38,1482.25,1482.50,1482.25,1482.25,73,18,91.00
12/11/2007,18:39,1482.25,1482.25,1482.00,1482.25,2,16,18.00
12/11/2007,18:40,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/11/2007,18:41,1482.00,1482.25,1482.00,1482.25,169,118,287.00
12/11/2007,18:42,1482.00,1482.25,1482.00,1482.00,6,77,83.00
12/11/2007,18:43,1482.00,1482.25,1482.00,1482.00,1,56,57.00
12/11/2007,18:44,1482.00,1482.00,1482.00,1482.00,0,4,4.00
12/11/2007,18:45,1482.00,1482.25,1482.00,1482.00,4,13,17.00
12/11/2007,18:46,1482.00,1482.25,1482.00,1482.25,174,8,182.00
12/11/2007,18:47,1482.25,1482.50,1482.25,1482.25,134,30,164.00
12/11/2007,18:48,1482.25,1482.50,1482.25,1482.25,19,9,28.00
12/11/2007,18:49,1482.25,1482.25,1481.75,1481.75,0,232,232.00
12/11/2007,18:50,1481.75,1481.75,1481.50,1481.75,3,2,5.00
12/11/2007,18:51,1481.50,1481.50,1481.50,1481.50,0,132,132.00
12/11/2007,18:52,1481.50,1481.50,1481.00,1481.25,54,161,215.00
12/11/2007,18:53,1481.25,1481.50,1481.25,1481.25,46,1,47.00
12/11/2007,18:54,1481.50,1481.75,1481.50,1481.50,110,4,114.00
12/11/2007,18:55,1481.50,1482.00,1481.50,1482.00,255,7,262.00
12/11/2007,18:56,1482.00,1482.25,1482.00,1482.00,29,12,41.00
12/11/2007,18:57,1482.00,1482.25,1482.00,1482.00,1,71,72.00
12/11/2007,18:58,1482.00,1482.00,1481.75,1482.00,62,52,114.00
12/11/2007,18:59,1482.00,1482.25,1482.00,1482.25,3,0,3.00
12/11/2007,19:00,1482.00,1482.25,1482.00,1482.25,2,11,13.00
12/11/2007,19:01,1482.25,1482.25,1482.00,1482.00,1,1,2.00
12/11/2007,19:02,1482.25,1482.25,1482.00,1482.00,2,7,9.00
12/11/2007,19:03,1482.25,1482.25,1482.00,1482.25,316,11,327.00
12/11/2007,19:04,1482.25,1482.50,1482.25,1482.25,52,1,53.00
12/11/2007,19:05,1482.25,1482.50,1482.25,1482.50,40,11,51.00
12/11/2007,19:06,1482.25,1482.50,1482.25,1482.50,22,8,30.00
12/11/2007,19:07,1482.50,1482.50,1482.25,1482.25,35,21,56.00
12/11/2007,19:08,1482.25,1482.25,1482.25,1482.25,0,111,111.00
12/11/2007,19:09,1482.00,1482.25,1482.00,1482.25,3,7,10.00
12/11/2007,19:10,1482.00,1482.00,1481.75,1481.75,0,215,215.00
12/11/2007,19:11,1482.00,1482.25,1481.75,1481.75,17,54,71.00
12/11/2007,19:12,1481.75,1481.75,1481.50,1481.75,14,151,165.00
12/11/2007,19:13,1481.50,1482.00,1481.50,1481.75,59,65,124.00
12/11/2007,19:14,1481.75,1481.75,1481.75,1481.75,0,5,5.00
12/11/2007,19:15,1481.75,1481.75,1481.75,1481.75,0,12,12.00
12/11/2007,19:16,1481.75,1481.75,1481.50,1481.50,0,102,102.00
12/11/2007,19:17,1481.50,1481.50,1481.50,1481.50,0,23,23.00
12/11/2007,19:18,1481.50,1481.50,1481.50,1481.50,0,11,11.00
12/11/2007,19:19,1481.50,1481.50,1481.50,1481.50,0,11,11.00
12/11/2007,19:20,1481.75,1481.75,1481.75,1481.75,1,0,1.00
12/11/2007,19:21,1481.75,1481.75,1481.25,1481.25,20,33,53.00
12/11/2007,19:22,1481.50,1481.50,1481.50,1481.50,12,0,12.00
12/11/2007,19:23,1481.25,1481.25,1481.25,1481.25,0,10,10.00
12/11/2007,19:24,1481.25,1481.25,1481.00,1481.00,11,128,139.00
12/11/2007,19:25,1481.00,1481.00,1481.00,1481.00,0,43,43.00
12/11/2007,19:26,1481.00,1481.25,1481.00,1481.00,100,11,111.00
12/11/2007,19:27,1481.00,1481.00,1481.00,1481.00,0,1,1.00
12/11/2007,19:28,1481.00,1481.50,1481.00,1481.25,28,14,42.00
12/11/2007,19:29,1481.50,1481.50,1481.50,1481.50,3,0,3.00
12/11/2007,19:30,1481.25,1481.50,1481.25,1481.50,18,3,21.00
12/11/2007,19:31,1481.00,1481.50,1481.00,1481.50,24,1,25.00
12/11/2007,19:32,1481.50,1481.50,1481.50,1481.50,2,0,2.00
12/11/2007,19:33,1481.50,1481.50,1481.50,1481.50,17,0,17.00
12/11/2007,19:34,1481.50,1481.75,1481.50,1481.75,74,0,74.00
12/11/2007,19:35,1481.75,1481.75,1481.75,1481.75,2,0,2.00
12/11/2007,19:36,1481.50,1481.75,1481.50,1481.75,1,1,2.00
12/11/2007,19:38,1481.50,1481.75,1481.50,1481.75,1,1,2.00
12/11/2007,19:39,1481.75,1481.75,1481.75,1481.75,51,0,51.00
12/11/2007,19:40,1481.50,1481.75,1481.50,1481.75,15,10,25.00
12/11/2007,19:41,1481.75,1482.00,1481.75,1482.00,2,0,2.00
12/11/2007,19:42,1481.75,1482.00,1481.50,1482.00,102,40,142.00
12/11/2007,19:43,1481.75,1481.75,1481.75,1481.75,0,19,19.00
12/11/2007,19:44,1481.75,1481.75,1481.75,1481.75,0,11,11.00
12/11/2007,19:45,1482.00,1482.00,1482.00,1482.00,14,0,14.00
12/11/2007,19:46,1482.00,1482.00,1482.00,1482.00,6,0,6.00
12/11/2007,19:47,1482.00,1482.00,1482.00,1482.00,3,0,3.00
12/11/2007,19:48,1481.75,1481.75,1481.75,1481.75,0,20,20.00
12/11/2007,19:49,1481.75,1481.75,1481.75,1481.75,0,17,17.00
12/11/2007,19:50,1481.75,1482.00,1481.75,1481.75,1,6,7.00
12/11/2007,19:51,1481.75,1482.00,1481.50,1481.50,38,4,42.00
12/11/2007,19:52,1481.50,1481.75,1481.50,1481.50,8,28,36.00
12/11/2007,19:53,1481.50,1481.50,1481.50,1481.50,0,54,54.00
12/11/2007,19:54,1481.25,1481.50,1481.25,1481.25,1,20,21.00
12/11/2007,19:55,1481.25,1481.25,1481.00,1481.25,1,7,8.00
12/11/2007,19:56,1481.00,1481.25,1481.00,1481.25,1,18,19.00
12/11/2007,19:57,1481.00,1481.50,1481.00,1481.25,4,12,16.00
12/11/2007,19:58,1481.25,1481.50,1481.25,1481.25,50,6,56.00
12/11/2007,19:59,1481.25,1481.50,1481.25,1481.50,41,1,42.00
12/11/2007,20:00,1481.75,1481.75,1481.75,1481.75,9,0,9.00
12/11/2007,20:01,1481.75,1481.75,1481.75,1481.75,10,0,10.00
12/11/2007,20:02,1481.75,1481.75,1481.50,1481.75,44,70,114.00
12/11/2007,20:03,1481.75,1481.75,1481.75,1481.75,19,0,19.00
12/11/2007,20:04,1481.75,1481.75,1481.50,1481.75,79,7,86.00
12/11/2007,20:05,1481.75,1481.75,1481.75,1481.75,25,0,25.00
12/11/2007,20:06,1481.75,1482.00,1481.75,1482.00,51,100,151.00
12/11/2007,20:07,1482.00,1482.00,1482.00,1482.00,9,0,9.00
12/11/2007,20:08,1482.00,1482.00,1482.00,1482.00,60,0,60.00
12/11/2007,20:09,1482.00,1482.25,1482.00,1482.25,76,0,76.00
12/11/2007,20:10,1482.25,1482.25,1482.00,1482.25,28,18,46.00
12/11/2007,20:11,1482.00,1482.00,1482.00,1482.00,0,10,10.00
12/11/2007,20:12,1482.25,1482.25,1482.00,1482.00,1,5,6.00
12/11/2007,20:13,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/11/2007,20:15,1482.00,1482.00,1482.00,1482.00,0,2,2.00
12/11/2007,20:16,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/11/2007,20:18,1482.00,1482.25,1482.00,1482.00,1,9,10.00
12/11/2007,20:19,1482.00,1482.00,1482.00,1482.00,0,23,23.00
12/11/2007,20:20,1482.00,1482.25,1482.00,1482.00,1,3,4.00
12/11/2007,20:21,1482.00,1482.00,1482.00,1482.00,0,89,89.00
12/11/2007,20:22,1482.00,1482.25,1482.00,1482.25,27,10,37.00
12/11/2007,20:23,1482.00,1482.25,1482.00,1482.25,2,3,5.00
12/11/2007,20:24,1482.00,1482.00,1482.00,1482.00,0,20,20.00
12/11/2007,20:25,1482.25,1482.25,1482.00,1482.25,3,1,4.00
12/11/2007,20:26,1482.25,1482.25,1482.00,1482.00,25,3,28.00
12/11/2007,20:28,1482.00,1482.00,1482.00,1482.00,0,1,1.00
12/11/2007,20:30,1482.00,1482.00,1482.00,1482.00,0,7,7.00
12/11/2007,20:31,1482.00,1482.00,1482.00,1482.00,0,10,10.00
12/11/2007,20:32,1482.00,1482.00,1482.00,1482.00,0,20,20.00
12/11/2007,20:34,1482.00,1482.00,1482.00,1482.00,0,6,6.00
12/11/2007,20:35,1482.00,1482.00,1482.00,1482.00,0,12,12.00
12/11/2007,20:36,1482.00,1482.00,1482.00,1482.00,0,81,81.00
12/11/2007,20:37,1482.00,1482.25,1482.00,1482.25,19,4,23.00
12/11/2007,20:38,1482.00,1482.00,1482.00,1482.00,0,1,1.00
12/11/2007,20:39,1482.25,1482.25,1482.00,1482.00,1,3,4.00
12/11/2007,20:40,1482.00,1482.00,1482.00,1482.00,0,2,2.00
12/11/2007,20:41,1482.00,1482.00,1482.00,1482.00,0,39,39.00
12/11/2007,20:42,1482.00,1482.25,1482.00,1482.25,1,2,3.00
12/11/2007,20:43,1482.25,1482.25,1482.00,1482.00,1,5,6.00
12/11/2007,20:44,1482.00,1482.00,1482.00,1482.00,0,24,24.00
12/11/2007,20:45,1482.00,1482.25,1482.00,1482.25,429,7,436.00
12/11/2007,20:46,1482.25,1482.50,1482.25,1482.25,144,10,154.00
12/11/2007,20:47,1482.50,1482.50,1482.25,1482.25,1,52,53.00
12/11/2007,20:48,1482.25,1482.25,1482.25,1482.25,0,3,3.00
12/11/2007,20:49,1482.50,1482.50,1482.50,1482.50,2,0,2.00
12/11/2007,20:50,1482.50,1483.00,1482.50,1483.00,649,15,664.00
12/11/2007,20:51,1482.75,1483.75,1482.75,1483.25,400,10,410.00
12/11/2007,20:52,1483.25,1483.25,1483.00,1483.00,52,3,55.00
12/11/2007,20:53,1483.00,1483.00,1482.75,1482.75,0,35,35.00
12/11/2007,20:54,1482.75,1482.75,1482.50,1482.50,0,12,12.00
12/11/2007,20:55,1482.75,1482.75,1482.50,1482.75,31,2,33.00
12/11/2007,20:56,1483.00,1483.00,1483.00,1483.00,42,0,42.00
12/11/2007,20:57,1483.00,1483.00,1482.75,1482.75,9,9,18.00
12/11/2007,20:58,1482.75,1483.00,1482.75,1482.75,1,6,7.00
12/11/2007,20:59,1482.75,1482.75,1482.75,1482.75,0,12,12.00
12/11/2007,21:01,1483.00,1483.00,1483.00,1483.00,5,0,5.00
12/11/2007,21:02,1483.00,1483.25,1483.00,1483.25,127,0,127.00
12/11/2007,21:03,1483.25,1483.25,1482.75,1482.75,14,88,102.00
12/11/2007,21:04,1482.75,1482.75,1482.75,1482.75,0,87,87.00
12/11/2007,21:05,1482.50,1482.50,1482.00,1482.25,1,183,184.00
12/11/2007,21:06,1482.25,1482.75,1482.00,1482.50,222,55,277.00
12/11/2007,21:07,1482.50,1482.50,1482.50,1482.50,0,13,13.00
12/11/2007,21:08,1482.50,1482.75,1482.50,1482.50,28,441,469.00
12/11/2007,21:09,1482.50,1482.50,1482.25,1482.25,0,4,4.00
12/11/2007,21:10,1482.50,1482.50,1482.25,1482.50,2,2,4.00
12/11/2007,21:11,1482.50,1482.50,1482.25,1482.25,20,2,22.00
12/11/2007,21:12,1482.25,1482.25,1482.25,1482.25,0,55,55.00
12/11/2007,21:13,1482.00,1482.00,1481.75,1482.00,6,113,119.00
12/11/2007,21:14,1482.00,1482.00,1482.00,1482.00,1,0,1.00
12/11/2007,21:15,1481.75,1482.00,1481.75,1482.00,20,4,24.00
12/11/2007,21:16,1482.00,1482.00,1482.00,1482.00,2,0,2.00
12/11/2007,21:17,1482.00,1482.00,1482.00,1482.00,12,0,12.00
12/11/2007,21:18,1482.00,1482.00,1481.75,1481.75,3,1,4.00
12/11/2007,21:19,1481.75,1481.75,1481.50,1481.75,1,29,30.00
12/11/2007,21:20,1481.75,1482.00,1481.75,1481.75,60,1,61.00
12/11/2007,21:21,1482.00,1482.25,1482.00,1482.25,27,0,27.00
12/11/2007,21:22,1482.00,1482.00,1482.00,1482.00,0,1,1.00
12/11/2007,21:23,1482.25,1482.25,1482.00,1482.00,6,1,7.00
12/11/2007,21:24,1482.00,1482.00,1481.75,1481.75,7,35,42.00
12/11/2007,21:25,1482.00,1482.00,1482.00,1482.00,10,0,10.00
12/11/2007,21:27,1482.25,1482.25,1482.25,1482.25,8,0,8.00
12/11/2007,21:28,1482.50,1482.75,1482.50,1482.50,50,6,56.00
12/11/2007,21:29,1482.25,1482.25,1482.25,1482.25,0,1,1.00
12/11/2007,21:30,1482.25,1482.50,1482.25,1482.50,6,1,7.00
12/11/2007,21:31,1482.50,1482.75,1482.25,1482.25,9,8,17.00
12/11/2007,21:34,1482.50,1482.50,1482.50,1482.50,5,0,5.00
12/11/2007,21:35,1482.50,1482.75,1482.50,1482.50,4,1,5.00
12/11/2007,21:36,1482.50,1482.50,1482.25,1482.25,0,4,4.00
12/11/2007,21:37,1482.50,1482.50,1482.50,1482.50,16,0,16.00
12/11/2007,21:38,1482.50,1482.50,1482.25,1482.25,35,137,172.00
12/11/2007,21:39,1482.25,1482.25,1482.00,1482.25,1,39,40.00
12/11/2007,21:40,1482.25,1482.25,1482.25,1482.25,4,0,4.00
12/11/2007,21:41,1482.25,1482.25,1482.25,1482.25,1,0,1.00
12/11/2007,21:42,1482.00,1482.25,1482.00,1482.25,1,10,11.00
12/11/2007,21:43,1482.25,1482.25,1481.75,1481.75,6,44,50.00
12/11/2007,21:44,1481.75,1481.75,1481.75,1481.75,0,2,2.00
12/11/2007,21:45,1482.00,1482.00,1482.00,1482.00,20,0,20.00
12/11/2007,21:46,1481.75,1481.75,1481.75,1481.75,0,109,109.00
12/11/2007,21:47,1481.75,1481.75,1481.75,1481.75,0,19,19.00
12/11/2007,21:48,1481.75,1481.75,1481.75,1481.75,0,21,21.00
12/11/2007,21:49,1481.75,1481.75,1481.75,1481.75,0,52,52.00
12/11/2007,21:50,1481.75,1481.75,1481.75,1481.75,0,5,5.00
12/11/2007,21:52,1481.75,1481.75,1481.75,1481.75,0,26,26.00
12/11/2007,21:53,1481.75,1482.00,1481.75,1481.75,5,5,10.00
12/11/2007,21:55,1482.00,1482.25,1482.00,1482.00,149,2,151.00
12/11/2007,21:56,1482.25,1482.25,1482.25,1482.25,5,0,5.00
12/11/2007,21:57,1482.25,1482.75,1482.25,1482.75,127,0,127.00
12/11/2007,21:58,1482.50,1482.75,1482.50,1482.75,10,11,21.00
12/11/2007,21:59,1482.75,1482.75,1482.75,1482.75,3,0,3.00
12/11/2007,22:00,1482.75,1482.75,1482.75,1482.75,17,0,17.00
12/11/2007,22:01,1482.75,1482.75,1482.75,1482.75,5,0,5.00
12/11/2007,22:02,1483.00,1483.00,1482.75,1483.00,6,3,9.00
12/11/2007,22:03,1483.00,1483.00,1482.75,1482.75,2,1,3.00
12/11/2007,22:04,1483.00,1483.00,1482.75,1482.75,8,15,23.00
12/11/2007,22:05,1482.75,1483.00,1482.75,1483.00,21,25,46.00
12/11/2007,22:06,1483.00,1483.00,1483.00,1483.00,4,0,4.00
12/11/2007,22:07,1483.25,1483.25,1483.25,1483.25,1,0,1.00
12/11/2007,22:08,1483.25,1483.25,1483.00,1483.25,13,2,15.00
12/11/2007,22:09,1483.00,1483.25,1483.00,1483.25,23,5,28.00
12/11/2007,22:10,1483.25,1483.25,1483.25,1483.25,15,0,15.00
12/11/2007,22:11,1483.25,1483.25,1483.25,1483.25,2,0,2.00
12/11/2007,22:12,1483.25,1483.25,1483.25,1483.25,1,0,1.00
12/11/2007,22:13,1483.00,1483.00,1483.00,1483.00,0,8,8.00
12/11/2007,22:14,1483.00,1483.00,1483.00,1483.00,0,5,5.00
12/11/2007,22:15,1483.00,1483.00,1483.00,1483.00,0,59,59.00
12/11/2007,22:16,1483.00,1483.00,1482.75,1482.75,0,40,40.00
12/11/2007,22:17,1482.75,1482.75,1482.75,1482.75,0,3,3.00
12/11/2007,22:18,1483.00,1483.00,1483.00,1483.00,5,0,5.00
12/11/2007,22:19,1483.00,1483.75,1483.00,1483.50,294,14,308.00
12/11/2007,22:20,1483.50,1483.75,1483.50,1483.75,54,20,74.00
12/11/2007,22:21,1483.75,1483.75,1483.50,1483.50,8,10,18.00
12/11/2007,22:22,1483.75,1484.00,1483.75,1484.00,728,6,734.00
12/11/2007,22:23,1484.00,1484.00,1483.75,1483.75,26,39,65.00
12/11/2007,22:24,1483.75,1484.00,1483.75,1484.00,14,82,96.00
12/11/2007,22:25,1483.75,1483.75,1483.75,1483.75,0,1,1.00
12/11/2007,22:26,1483.75,1483.75,1483.75,1483.75,0,2,2.00
12/11/2007,22:27,1484.00,1484.00,1483.75,1484.00,224,13,237.00
12/11/2007,22:28,1483.75,1483.75,1483.50,1483.50,0,2,2.00
12/11/2007,22:29,1483.75,1483.75,1483.75,1483.75,4,0,4.00
12/11/2007,22:30,1483.75,1483.75,1483.75,1483.75,30,0,30.00
12/11/2007,22:31,1484.00,1484.00,1483.75,1483.75,2,8,10.00
12/11/2007,22:32,1484.00,1484.00,1483.75,1483.75,10,10,20.00
12/11/2007,22:33,1483.75,1484.00,1483.75,1484.00,7,9,16.00
12/11/2007,22:34,1483.75,1483.75,1483.75,1483.75,0,15,15.00
12/11/2007,22:35,1483.75,1484.00,1483.50,1483.75,83,16,99.00
12/11/2007,22:36,1483.75,1483.75,1483.75,1483.75,0,16,16.00
12/11/2007,22:37,1483.75,1483.75,1483.50,1483.50,0,51,51.00
12/11/2007,22:38,1483.50,1483.50,1483.50,1483.50,0,5,5.00
12/11/2007,22:39,1483.50,1483.75,1483.25,1483.50,21,39,60.00
12/11/2007,22:40,1483.50,1484.00,1483.50,1483.75,116,4,120.00
12/11/2007,22:41,1484.00,1484.00,1484.00,1484.00,10,0,10.00
12/11/2007,22:42,1484.00,1484.00,1484.00,1484.00,90,0,90.00
12/11/2007,22:43,1484.25,1484.25,1484.00,1484.00,111,54,165.00
12/11/2007,22:44,1484.00,1484.00,1484.00,1484.00,0,2,2.00
12/11/2007,22:45,1484.00,1484.00,1484.00,1484.00,0,67,67.00
12/11/2007,22:46,1484.00,1484.00,1484.00,1484.00,0,20,20.00
12/11/2007,22:47,1483.75,1483.75,1483.75,1483.75,0,3,3.00
12/11/2007,22:48,1483.75,1483.75,1483.75,1483.75,0,1,1.00
12/11/2007,22:49,1483.75,1483.75,1483.75,1483.75,0,7,7.00
12/11/2007,22:50,1484.00,1484.00,1484.00,1484.00,2,0,2.00
12/11/2007,22:51,1484.00,1484.00,1483.75,1483.75,8,5,13.00
12/11/2007,22:54,1484.00,1484.00,1483.75,1483.75,11,2,13.00
12/11/2007,22:55,1484.00,1484.00,1483.75,1484.00,20,15,35.00
12/11/2007,22:56,1484.00,1484.00,1484.00,1484.00,49,0,49.00
12/11/2007,22:57,1483.75,1484.00,1483.75,1484.00,1,1,2.00
12/11/2007,22:58,1484.00,1484.00,1483.75,1483.75,2,1,3.00
12/11/2007,22:59,1483.75,1483.75,1483.75,1483.75,0,4,4.00
12/11/2007,23:00,1483.75,1484.25,1483.75,1484.00,59,10,69.00
12/11/2007,23:01,1484.25,1484.25,1484.00,1484.00,4,8,12.00
12/11/2007,23:02,1484.25,1484.75,1484.25,1484.50,804,44,848.00
12/11/2007,23:03,1484.50,1484.75,1484.50,1484.50,3,31,34.00
12/11/2007,23:04,1484.50,1484.75,1484.50,1484.50,2,7,9.00
12/11/2007,23:05,1484.50,1484.75,1484.50,1484.50,9,38,47.00
12/11/2007,23:06,1484.75,1484.75,1484.50,1484.75,26,1,27.00
12/11/2007,23:07,1484.75,1484.75,1484.50,1484.50,2,18,20.00
12/11/2007,23:08,1484.50,1484.50,1484.25,1484.25,0,41,41.00
12/11/2007,23:09,1484.25,1484.50,1484.25,1484.50,5,4,9.00
12/11/2007,23:10,1484.50,1484.50,1484.25,1484.25,1,5,6.00
12/11/2007,23:11,1484.50,1484.50,1484.50,1484.50,175,0,175.00
12/11/2007,23:12,1484.50,1484.50,1484.50,1484.50,7,0,7.00
12/11/2007,23:13,1484.50,1484.75,1484.50,1484.75,130,0,130.00
12/11/2007,23:14,1484.50,1484.50,1484.50,1484.50,0,6,6.00
12/11/2007,23:15,1484.50,1484.75,1484.25,1484.50,26,55,81.00
12/11/2007,23:16,1484.50,1484.50,1484.50,1484.50,3,0,3.00
12/11/2007,23:17,1484.75,1485.00,1484.75,1484.75,143,67,210.00
12/11/2007,23:18,1484.50,1485.00,1484.00,1484.25,132,206,338.00
12/11/2007,23:19,1484.25,1484.75,1484.25,1484.25,46,33,79.00
12/11/2007,23:20,1484.50,1484.50,1484.50,1484.50,10,0,10.00
12/11/2007,23:21,1484.50,1484.75,1484.50,1484.50,90,53,143.00
12/11/2007,23:22,1484.50,1484.50,1484.50,1484.50,0,40,40.00
12/11/2007,23:23,1484.75,1485.00,1484.75,1485.00,42,2,44.00
12/11/2007,23:24,1484.75,1484.75,1484.75,1484.75,0,15,15.00
12/11/2007,23:25,1484.75,1484.75,1484.50,1484.75,5,14,19.00
12/11/2007,23:26,1484.50,1485.00,1484.50,1485.00,29,1,30.00
12/11/2007,23:27,1484.75,1485.00,1484.75,1485.00,167,7,174.00
12/11/2007,23:28,1485.00,1485.50,1485.00,1485.50,1099,37,1136.00
12/11/2007,23:29,1485.50,1485.50,1485.25,1485.25,54,31,85.00
12/11/2007,23:30,1485.25,1485.25,1485.25,1485.25,0,25,25.00
12/11/2007,23:31,1485.25,1485.50,1485.25,1485.25,16,344,360.00
12/11/2007,23:32,1485.25,1485.25,1485.25,1485.25,0,12,12.00
12/11/2007,23:33,1485.25,1485.25,1485.25,1485.25,0,50,50.00
12/11/2007,23:34,1485.25,1485.25,1485.00,1485.00,0,6,6.00
12/11/2007,23:35,1485.25,1485.50,1485.25,1485.50,219,0,219.00
12/11/2007,23:36,1485.25,1485.50,1485.25,1485.50,5,14,19.00
12/11/2007,23:37,1485.50,1485.50,1485.25,1485.25,30,51,81.00
12/11/2007,23:38,1485.25,1485.50,1485.25,1485.50,5,6,11.00
12/11/2007,23:39,1485.25,1485.25,1485.00,1485.00,0,23,23.00
12/11/2007,23:40,1485.00,1485.00,1484.75,1484.75,0,142,142.00
12/11/2007,23:41,1484.75,1485.00,1484.75,1485.00,44,3,47.00
12/11/2007,23:42,1485.00,1485.00,1485.00,1485.00,2,0,2.00
12/11/2007,23:43,1485.00,1485.00,1485.00,1485.00,5,0,5.00
12/11/2007,23:45,1485.00,1485.50,1485.00,1485.50,35,19,54.00
12/11/2007,23:46,1485.25,1485.25,1485.00,1485.00,0,102,102.00
12/11/2007,23:47,1485.00,1485.00,1485.00,1485.00,0,21,21.00
12/11/2007,23:48,1485.25,1485.50,1485.00,1485.00,105,8,113.00
12/11/2007,23:49,1485.25,1485.25,1485.00,1485.00,1,1,2.00
12/11/2007,23:50,1485.00,1485.25,1485.00,1485.25,7,5,12.00
12/11/2007,23:51,1485.50,1485.50,1485.25,1485.25,20,1,21.00
12/11/2007,23:52,1485.50,1485.75,1485.50,1485.75,313,21,334.00
12/11/2007,23:53,1485.50,1486.00,1485.50,1486.00,609,9,618.00
12/11/2007,23:54,1486.00,1486.00,1485.75,1485.75,9,6,15.00
12/11/2007,23:55,1485.75,1485.75,1485.75,1485.75,0,61,61.00
12/11/2007,23:56,1485.75,1485.75,1485.75,1485.75,0,13,13.00
12/11/2007,23:57,1485.75,1485.75,1485.75,1485.75,0,14,14.00
12/11/2007,23:59,1485.75,1485.75,1485.75,1485.75,0,9,9.00
12/12/2007,00:00,1486.00,1486.00,1485.50,1485.75,815,25,840.00
12/12/2007,00:01,1485.50,1486.00,1485.50,1486.00,62,5,67.00
12/12/2007,00:02,1486.00,1486.00,1485.75,1485.75,22,5,27.00
12/12/2007,00:03,1485.75,1486.25,1485.75,1486.00,44,12,56.00
12/12/2007,00:04,1486.00,1486.25,1486.00,1486.25,124,19,143.00
12/12/2007,00:05,1486.25,1486.25,1486.00,1486.25,42,14,56.00
12/12/2007,00:06,1486.00,1486.25,1485.75,1486.25,41,29,70.00
12/12/2007,00:07,1486.00,1486.25,1486.00,1486.00,5,23,28.00
12/12/2007,00:08,1486.00,1486.50,1486.00,1486.25,195,12,207.00
12/12/2007,00:09,1486.50,1486.50,1486.25,1486.25,1,43,44.00
12/12/2007,00:10,1486.25,1486.25,1486.00,1486.25,7,23,30.00
12/12/2007,00:11,1486.25,1486.50,1486.25,1486.50,149,10,159.00
12/12/2007,00:12,1486.50,1486.50,1486.25,1486.25,260,9,269.00
12/12/2007,00:13,1486.25,1486.25,1486.25,1486.25,0,50,50.00
12/12/2007,00:14,1486.00,1486.00,1485.75,1486.00,59,91,150.00
12/12/2007,00:15,1486.00,1486.25,1486.00,1486.25,19,0,19.00
12/12/2007,00:16,1486.25,1486.25,1486.00,1486.00,1,1,2.00
12/12/2007,00:17,1486.00,1486.00,1486.00,1486.00,0,7,7.00
12/12/2007,00:18,1486.00,1486.00,1485.75,1485.75,0,10,10.00
12/12/2007,00:19,1486.00,1486.25,1486.00,1486.00,9,3,12.00
12/12/2007,00:20,1486.00,1486.00,1486.00,1486.00,0,18,18.00
12/12/2007,00:21,1486.00,1486.00,1486.00,1486.00,0,3,3.00
12/12/2007,00:22,1486.00,1486.00,1486.00,1486.00,0,42,42.00
12/12/2007,00:23,1486.00,1486.00,1485.50,1485.50,0,44,44.00
12/12/2007,00:24,1485.50,1486.25,1485.50,1486.25,102,6,108.00
12/12/2007,00:25,1486.25,1486.25,1486.25,1486.25,38,0,38.00
12/12/2007,00:26,1486.25,1486.25,1486.00,1486.00,15,2,17.00
12/12/2007,00:27,1486.00,1486.00,1486.00,1486.00,0,6,6.00
12/12/2007,00:28,1486.25,1486.50,1486.25,1486.25,5,1,6.00
12/12/2007,00:29,1486.25,1486.25,1486.25,1486.25,0,15,15.00
12/12/2007,00:30,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/12/2007,00:31,1486.25,1486.25,1486.25,1486.25,0,8,8.00
12/12/2007,00:32,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/12/2007,00:33,1486.25,1486.25,1486.25,1486.25,0,20,20.00
12/12/2007,00:34,1486.25,1486.25,1486.25,1486.25,0,68,68.00
12/12/2007,00:35,1486.25,1486.25,1486.25,1486.25,0,4,4.00
12/12/2007,00:36,1486.25,1486.75,1486.25,1486.50,266,19,285.00
12/12/2007,00:37,1486.50,1486.75,1486.50,1486.50,1,47,48.00
12/12/2007,00:38,1486.50,1486.75,1486.25,1486.25,7,98,105.00
12/12/2007,00:39,1486.50,1486.50,1486.25,1486.50,78,3,81.00
12/12/2007,00:40,1486.25,1486.50,1486.25,1486.50,1,28,29.00
12/12/2007,00:41,1486.25,1486.75,1486.25,1486.50,46,25,71.00
12/12/2007,00:42,1486.50,1486.50,1486.50,1486.50,0,6,6.00
12/12/2007,00:43,1486.75,1486.75,1486.50,1486.50,1,57,58.00
12/12/2007,00:44,1486.25,1486.25,1486.25,1486.25,0,4,4.00
12/12/2007,00:45,1486.00,1486.00,1486.00,1486.00,0,62,62.00
12/12/2007,00:46,1486.00,1486.00,1486.00,1486.00,0,46,46.00
12/12/2007,00:47,1485.75,1486.00,1485.75,1486.00,1,10,11.00
12/12/2007,00:48,1486.00,1486.00,1485.75,1485.75,63,1,64.00
12/12/2007,00:49,1485.75,1486.00,1485.75,1486.00,12,7,19.00
12/12/2007,00:50,1485.75,1485.75,1485.50,1485.50,0,61,61.00
12/12/2007,00:51,1485.50,1485.50,1485.50,1485.50,0,11,11.00
12/12/2007,00:52,1485.75,1486.00,1485.75,1486.00,46,0,46.00
12/12/2007,00:53,1485.75,1486.00,1485.75,1485.75,4,6,10.00
12/12/2007,00:54,1486.00,1486.00,1486.00,1486.00,75,0,75.00
12/12/2007,00:55,1486.25,1486.25,1486.25,1486.25,5,0,5.00
12/12/2007,00:56,1486.25,1486.25,1486.00,1486.00,6,13,19.00
12/12/2007,00:57,1486.00,1486.00,1485.50,1485.50,0,128,128.00
12/12/2007,00:58,1485.50,1485.50,1485.25,1485.50,37,169,206.00
12/12/2007,00:59,1485.50,1485.50,1485.25,1485.50,35,5,40.00
12/12/2007,01:00,1485.50,1485.50,1485.50,1485.50,38,0,38.00
12/12/2007,01:01,1485.75,1486.50,1485.50,1485.50,253,94,347.00
12/12/2007,01:02,1485.75,1488.00,1485.50,1487.50,2151,666,2817.00
12/12/2007,01:03,1487.50,1488.00,1487.25,1487.50,276,238,514.00
12/12/2007,01:04,1487.50,1487.75,1487.50,1487.50,14,52,66.00
12/12/2007,01:05,1487.25,1487.25,1486.50,1486.50,79,270,349.00
12/12/2007,01:06,1486.50,1487.50,1486.50,1487.25,173,86,259.00
12/12/2007,01:07,1487.50,1488.00,1487.25,1488.00,347,59,406.00
12/12/2007,01:08,1488.00,1488.00,1487.75,1487.75,249,25,274.00
12/12/2007,01:09,1487.75,1488.00,1487.75,1488.00,60,13,73.00
12/12/2007,01:10,1488.00,1488.50,1487.75,1487.75,381,198,579.00
12/12/2007,01:11,1487.75,1488.25,1487.50,1487.50,76,78,154.00
12/12/2007,01:12,1487.75,1488.50,1487.50,1488.50,515,65,580.00
12/12/2007,01:13,1488.50,1488.75,1488.00,1488.50,291,81,372.00
12/12/2007,01:14,1488.50,1489.00,1488.25,1488.75,1034,107,1141.00
12/12/2007,01:15,1488.50,1488.75,1488.00,1488.25,28,237,265.00
12/12/2007,01:16,1488.25,1488.25,1488.00,1488.25,43,1,44.00
12/12/2007,01:17,1488.25,1488.25,1488.00,1488.00,14,4,18.00
12/12/2007,01:18,1488.25,1488.50,1488.00,1488.00,99,36,135.00
12/12/2007,01:19,1488.00,1488.50,1487.50,1487.50,10,139,149.00
12/12/2007,01:20,1487.50,1487.75,1487.25,1487.50,40,186,226.00
12/12/2007,01:21,1487.50,1487.50,1486.75,1487.00,12,131,143.00
12/12/2007,01:22,1487.00,1487.00,1486.25,1486.25,147,317,464.00
12/12/2007,01:23,1486.25,1487.25,1486.25,1487.00,158,54,212.00
12/12/2007,01:24,1487.00,1487.50,1487.00,1487.25,150,47,197.00
12/12/2007,01:25,1487.25,1487.25,1486.50,1486.75,56,228,284.00
12/12/2007,01:26,1487.00,1487.25,1486.75,1487.25,101,12,113.00
12/12/2007,01:27,1487.25,1487.50,1485.50,1486.50,346,539,885.00
12/12/2007,01:28,1486.25,1486.50,1486.25,1486.50,9,8,17.00
12/12/2007,01:29,1486.25,1486.75,1486.00,1486.00,12,44,56.00
12/12/2007,01:30,1486.00,1486.00,1485.75,1485.75,34,56,90.00
12/12/2007,01:31,1486.00,1486.00,1485.25,1486.00,127,68,195.00
12/12/2007,01:32,1485.75,1486.00,1485.75,1486.00,62,53,115.00
12/12/2007,01:33,1486.25,1486.25,1485.75,1486.00,40,10,50.00
12/12/2007,01:34,1486.00,1486.25,1486.00,1486.25,104,16,120.00
12/12/2007,01:35,1486.25,1486.50,1486.00,1486.25,118,108,226.00
12/12/2007,01:36,1486.25,1486.25,1486.00,1486.00,45,16,61.00
12/12/2007,01:37,1486.50,1487.00,1486.50,1486.75,258,72,330.00
12/12/2007,01:38,1486.75,1486.75,1486.50,1486.75,6,33,39.00
12/12/2007,01:39,1486.75,1487.00,1486.75,1487.00,190,0,190.00
12/12/2007,01:40,1486.75,1487.25,1486.75,1486.75,25,32,57.00
12/12/2007,01:41,1486.75,1487.25,1486.25,1487.00,200,316,516.00
12/12/2007,01:42,1487.00,1487.25,1487.00,1487.25,25,53,78.00
12/12/2007,01:43,1487.25,1487.75,1487.25,1487.50,151,164,315.00
12/12/2007,01:44,1487.25,1487.50,1487.25,1487.25,4,54,58.00
12/12/2007,01:45,1487.25,1487.50,1487.25,1487.25,54,33,87.00
12/12/2007,01:46,1487.25,1487.50,1487.25,1487.50,35,29,64.00
12/12/2007,01:47,1487.25,1487.50,1487.25,1487.25,38,11,49.00
12/12/2007,01:48,1487.25,1487.25,1487.25,1487.25,0,17,17.00
12/12/2007,01:49,1487.25,1487.25,1487.00,1487.00,0,12,12.00
12/12/2007,01:50,1487.25,1487.50,1487.00,1487.25,367,150,517.00
12/12/2007,01:51,1487.25,1487.25,1486.75,1487.00,92,65,157.00
12/12/2007,01:52,1487.00,1487.75,1486.75,1487.25,356,83,439.00
12/12/2007,01:53,1487.25,1487.75,1487.25,1487.50,74,9,83.00
12/12/2007,01:54,1487.25,1488.00,1487.25,1487.75,77,18,95.00
12/12/2007,01:55,1487.75,1488.25,1487.75,1488.00,247,63,310.00
12/12/2007,01:56,1488.00,1488.25,1488.00,1488.00,12,40,52.00
12/12/2007,01:57,1488.00,1488.25,1487.75,1488.00,68,217,285.00
12/12/2007,01:58,1488.00,1488.25,1488.00,1488.00,15,40,55.00
12/12/2007,01:59,1488.00,1488.00,1487.75,1487.75,0,99,99.00
12/12/2007,02:00,1487.50,1487.75,1487.50,1487.75,65,29,94.00
12/12/2007,02:01,1488.00,1488.50,1487.75,1488.25,463,193,656.00
12/12/2007,02:02,1488.50,1489.75,1488.25,1489.00,2355,540,2895.00
12/12/2007,02:03,1489.00,1489.75,1488.75,1489.50,1405,462,1867.00
12/12/2007,02:04,1489.50,1489.75,1489.25,1489.75,266,475,741.00
12/12/2007,02:05,1489.50,1490.00,1489.50,1490.00,1379,154,1533.00
12/12/2007,02:06,1490.00,1490.25,1489.75,1490.00,751,486,1237.00
12/12/2007,02:07,1490.00,1490.00,1489.25,1489.50,405,256,661.00
12/12/2007,02:08,1489.50,1489.75,1489.25,1489.25,246,200,446.00
12/12/2007,02:09,1489.50,1489.50,1489.00,1489.50,39,90,129.00
12/12/2007,02:10,1489.25,1489.50,1489.00,1489.00,36,85,121.00
12/12/2007,02:11,1489.00,1489.25,1489.00,1489.25,8,267,275.00
12/12/2007,02:12,1489.00,1489.00,1488.00,1488.25,62,792,854.00
12/12/2007,02:13,1488.25,1488.75,1488.25,1488.50,202,243,445.00
12/12/2007,02:14,1488.50,1488.75,1488.25,1488.50,228,39,267.00
12/12/2007,02:15,1488.75,1488.75,1488.50,1488.50,118,59,177.00
12/12/2007,02:16,1488.50,1488.50,1488.25,1488.25,35,91,126.00
12/12/2007,02:17,1488.25,1488.75,1488.00,1488.25,108,156,264.00
12/12/2007,02:18,1488.00,1488.50,1488.00,1488.25,221,20,241.00
12/12/2007,02:19,1488.50,1489.00,1488.25,1488.75,229,31,260.00
12/12/2007,02:20,1489.00,1489.75,1488.75,1489.75,605,214,819.00
12/12/2007,02:21,1489.75,1490.25,1489.50,1489.75,915,389,1304.00
12/12/2007,02:22,1489.75,1489.75,1489.50,1489.50,75,185,260.00
12/12/2007,02:23,1489.50,1489.75,1489.25,1489.25,257,159,416.00
12/12/2007,02:24,1489.50,1489.50,1488.75,1489.00,88,247,335.00
12/12/2007,02:25,1489.00,1489.25,1488.75,1489.25,158,12,170.00
12/12/2007,02:26,1489.00,1489.25,1488.50,1488.50,153,677,830.00
12/12/2007,02:27,1488.50,1488.75,1488.25,1488.25,15,223,238.00
12/12/2007,02:28,1488.50,1488.50,1488.00,1488.00,25,548,573.00
12/12/2007,02:29,1488.00,1488.00,1487.00,1487.25,65,768,833.00
12/12/2007,02:30,1487.50,1487.50,1486.50,1486.75,397,546,943.00
12/12/2007,02:31,1486.75,1487.00,1486.50,1486.75,185,207,392.00
12/12/2007,02:32,1486.75,1486.75,1486.25,1486.25,131,520,651.00
12/12/2007,02:33,1486.25,1486.75,1486.00,1486.25,440,168,608.00
12/12/2007,02:34,1486.25,1486.50,1486.00,1486.50,86,5,91.00
12/12/2007,02:35,1486.25,1487.50,1486.25,1487.25,423,26,449.00
12/12/2007,02:36,1487.25,1487.50,1486.75,1487.00,67,239,306.00
12/12/2007,02:37,1486.75,1486.75,1486.00,1486.50,58,118,176.00
12/12/2007,02:38,1486.50,1487.50,1486.25,1487.50,337,50,387.00
12/12/2007,02:39,1487.50,1487.50,1487.00,1487.50,105,82,187.00
12/12/2007,02:40,1487.75,1488.25,1487.50,1488.00,213,59,272.00
12/12/2007,02:41,1488.00,1488.25,1487.75,1488.25,89,15,104.00
12/12/2007,02:42,1488.50,1488.75,1488.25,1488.75,331,231,562.00
12/12/2007,02:43,1488.50,1488.75,1488.25,1488.75,221,61,282.00
12/12/2007,02:44,1489.00,1489.50,1488.50,1488.75,642,151,793.00
12/12/2007,02:45,1489.00,1489.75,1489.00,1489.50,319,399,718.00
12/12/2007,02:46,1489.25,1489.25,1488.50,1488.50,2,228,230.00
12/12/2007,02:47,1488.50,1489.25,1488.50,1488.50,57,128,185.00
12/12/2007,02:48,1488.50,1488.75,1488.50,1488.75,103,38,141.00
12/12/2007,02:49,1489.00,1489.25,1488.75,1489.00,128,39,167.00
12/12/2007,02:50,1488.75,1489.25,1488.50,1488.50,361,174,535.00
12/12/2007,02:51,1488.75,1489.00,1488.50,1489.00,811,100,911.00
12/12/2007,02:52,1489.00,1489.75,1489.00,1489.50,423,82,505.00
12/12/2007,02:53,1489.25,1489.50,1489.00,1489.00,31,182,213.00
12/12/2007,02:54,1489.00,1489.50,1488.75,1489.50,75,83,158.00
12/12/2007,02:55,1489.25,1489.50,1489.25,1489.50,105,16,121.00
12/12/2007,02:56,1489.50,1490.00,1489.50,1489.75,277,78,355.00
12/12/2007,02:57,1489.75,1490.00,1489.75,1489.75,142,185,327.00
12/12/2007,02:58,1489.75,1490.00,1489.50,1490.00,588,50,638.00
12/12/2007,02:59,1490.00,1490.25,1490.00,1490.00,570,278,848.00
12/12/2007,03:00,1490.25,1490.50,1490.00,1490.25,292,307,599.00
12/12/2007,03:01,1490.25,1490.25,1489.50,1489.50,4,420,424.00
12/12/2007,03:02,1489.50,1489.75,1489.25,1489.75,82,145,227.00
12/12/2007,03:03,1489.50,1489.75,1489.50,1489.50,28,131,159.00
12/12/2007,03:04,1489.50,1489.75,1489.25,1489.75,77,198,275.00
12/12/2007,03:05,1489.75,1490.25,1489.75,1490.00,122,8,130.00
12/12/2007,03:06,1490.00,1490.25,1489.50,1490.25,127,212,339.00
12/12/2007,03:07,1490.00,1490.25,1489.75,1490.00,195,342,537.00
12/12/2007,03:08,1490.00,1490.00,1489.75,1490.00,270,3,273.00
12/12/2007,03:09,1490.00,1490.25,1489.75,1490.00,218,144,362.00
12/12/2007,03:10,1490.00,1490.25,1490.00,1490.25,44,104,148.00
12/12/2007,03:11,1490.25,1490.25,1490.00,1490.00,181,6,187.00
12/12/2007,03:12,1490.25,1490.50,1490.00,1490.25,151,72,223.00
12/12/2007,03:13,1490.25,1490.25,1490.00,1490.00,0,104,104.00
12/12/2007,03:14,1490.00,1490.25,1490.00,1490.00,8,89,97.00
12/12/2007,03:15,1490.25,1490.25,1489.75,1489.75,45,156,201.00
12/12/2007,03:16,1489.75,1489.75,1489.25,1489.25,0,210,210.00
12/12/2007,03:17,1489.25,1489.25,1489.25,1489.25,0,178,178.00
12/12/2007,03:18,1489.25,1489.75,1489.00,1489.75,152,13,165.00
12/12/2007,03:19,1489.75,1490.00,1489.75,1490.00,89,5,94.00
12/12/2007,03:20,1489.75,1490.25,1489.75,1489.75,166,236,402.00
12/12/2007,03:21,1489.75,1490.00,1489.50,1489.50,2,257,259.00
12/12/2007,03:22,1489.50,1489.75,1489.50,1489.75,16,86,102.00
12/12/2007,03:23,1489.75,1490.00,1489.75,1489.75,78,3,81.00
12/12/2007,03:24,1489.75,1490.00,1489.50,1490.00,155,149,304.00
12/12/2007,03:25,1490.00,1490.00,1489.75,1489.75,48,73,121.00
12/12/2007,03:26,1489.50,1490.00,1489.50,1490.00,249,22,271.00
12/12/2007,03:27,1490.00,1490.00,1489.75,1489.75,67,11,78.00
12/12/2007,03:28,1490.00,1490.00,1489.75,1490.00,211,1,212.00
12/12/2007,03:29,1489.75,1490.25,1489.75,1490.25,75,31,106.00
12/12/2007,03:30,1490.00,1490.25,1490.00,1490.00,18,67,85.00
12/12/2007,03:31,1490.00,1490.25,1490.00,1490.00,207,188,395.00
12/12/2007,03:32,1490.00,1490.00,1490.00,1490.00,0,51,51.00
12/12/2007,03:33,1490.25,1490.50,1490.00,1490.25,340,91,431.00
12/12/2007,03:34,1490.00,1490.25,1490.00,1490.25,10,52,62.00
12/12/2007,03:35,1490.25,1490.25,1490.00,1490.00,6,77,83.00
12/12/2007,03:36,1490.25,1490.25,1490.00,1490.25,142,2,144.00
12/12/2007,03:37,1490.50,1492.00,1490.50,1491.25,1981,393,2374.00
12/12/2007,03:38,1491.25,1491.50,1491.25,1491.25,88,15,103.00
12/12/2007,03:39,1491.25,1491.50,1491.25,1491.25,2,69,71.00
12/12/2007,03:40,1491.25,1491.50,1491.00,1491.00,125,470,595.00
12/12/2007,03:41,1491.00,1491.00,1491.00,1491.00,0,164,164.00
12/12/2007,03:42,1491.00,1491.25,1490.75,1491.00,13,62,75.00
12/12/2007,03:43,1491.00,1491.00,1491.00,1491.00,0,169,169.00
12/12/2007,03:44,1491.00,1491.00,1490.75,1490.75,47,219,266.00
12/12/2007,03:45,1490.50,1490.75,1490.00,1490.25,42,465,507.00
12/12/2007,03:46,1490.00,1490.25,1489.50,1490.25,130,292,422.00
12/12/2007,03:47,1490.25,1490.50,1490.00,1490.25,67,168,235.00
12/12/2007,03:48,1490.00,1490.50,1489.75,1489.75,105,142,247.00
12/12/2007,03:49,1489.75,1490.00,1489.75,1490.00,126,8,134.00
12/12/2007,03:50,1490.00,1490.00,1489.75,1489.75,79,133,212.00
12/12/2007,03:51,1489.75,1490.00,1489.75,1490.00,3,89,92.00
12/12/2007,03:52,1489.75,1489.75,1489.50,1489.50,0,96,96.00
12/12/2007,03:53,1489.50,1489.50,1489.25,1489.50,5,96,101.00
12/12/2007,03:54,1489.25,1489.50,1489.00,1489.25,142,155,297.00
12/12/2007,03:55,1489.25,1489.75,1489.25,1489.50,109,6,115.00
12/12/2007,03:56,1489.50,1489.75,1489.50,1489.75,49,57,106.00
12/12/2007,03:57,1489.75,1490.00,1489.75,1489.75,3,100,103.00
12/12/2007,03:58,1489.75,1489.75,1489.75,1489.75,0,8,8.00
12/12/2007,03:59,1489.75,1490.00,1489.75,1489.75,149,100,249.00
12/12/2007,04:00,1489.75,1490.00,1489.75,1490.00,117,16,133.00
12/12/2007,04:01,1490.00,1490.50,1490.00,1490.25,438,102,540.00
12/12/2007,04:02,1490.25,1490.50,1490.00,1490.25,77,129,206.00
12/12/2007,04:03,1490.25,1490.25,1489.75,1489.75,3,99,102.00
12/12/2007,04:04,1489.50,1489.75,1489.50,1489.50,3,67,70.00
12/12/2007,04:05,1489.50,1489.50,1489.25,1489.25,52,368,420.00
12/12/2007,04:06,1489.25,1489.50,1489.00,1489.25,94,11,105.00
12/12/2007,04:07,1489.25,1489.75,1489.25,1489.75,132,3,135.00
12/12/2007,04:08,1489.75,1490.00,1489.75,1489.75,33,92,125.00
12/12/2007,04:09,1489.75,1490.00,1489.50,1489.50,20,41,61.00
12/12/2007,04:10,1489.50,1489.50,1489.50,1489.50,0,1,1.00
12/12/2007,04:11,1489.50,1489.50,1489.50,1489.50,0,1,1.00
12/12/2007,04:12,1489.50,1489.75,1489.50,1489.75,6,10,16.00
12/12/2007,04:13,1489.75,1489.75,1489.50,1489.50,60,118,178.00
12/12/2007,04:14,1489.50,1489.50,1489.25,1489.25,7,124,131.00
12/12/2007,04:15,1489.50,1489.50,1489.25,1489.25,1,60,61.00
12/12/2007,04:16,1489.25,1489.50,1489.25,1489.25,168,5,173.00
12/12/2007,04:17,1489.25,1489.50,1489.25,1489.50,46,1,47.00
12/12/2007,04:18,1489.50,1489.50,1489.50,1489.50,25,0,25.00
12/12/2007,04:19,1489.50,1489.75,1489.50,1489.50,44,105,149.00
12/12/2007,04:20,1489.50,1489.50,1489.50,1489.50,0,9,9.00
12/12/2007,04:21,1489.50,1489.75,1489.50,1489.50,1,121,122.00
12/12/2007,04:22,1489.75,1489.75,1489.25,1489.25,1,26,27.00
12/12/2007,04:23,1489.25,1489.50,1489.25,1489.25,1,47,48.00
12/12/2007,04:25,1489.25,1489.25,1489.00,1489.25,16,288,304.00
12/12/2007,04:26,1489.00,1489.25,1488.75,1488.75,106,215,321.00
12/12/2007,04:27,1488.75,1489.00,1488.50,1488.75,34,162,196.00
12/12/2007,04:28,1488.75,1489.00,1488.50,1488.75,96,92,188.00
12/12/2007,04:29,1488.75,1489.00,1488.50,1488.75,65,61,126.00
12/12/2007,04:30,1488.75,1489.25,1488.75,1489.00,316,20,336.00
12/12/2007,04:31,1489.25,1489.25,1488.75,1489.00,13,59,72.00
12/12/2007,04:32,1488.75,1489.00,1488.75,1489.00,1,49,50.00
12/12/2007,04:33,1488.75,1489.00,1488.50,1488.75,697,75,772.00
12/12/2007,04:34,1488.50,1488.75,1488.50,1488.75,3,1,4.00
12/12/2007,04:35,1488.50,1488.75,1488.50,1488.50,9,41,50.00
12/12/2007,04:36,1488.75,1489.00,1488.50,1488.75,102,10,112.00
12/12/2007,04:37,1488.75,1489.00,1488.75,1488.75,213,5,218.00
12/12/2007,04:38,1488.75,1489.00,1488.75,1488.75,139,122,261.00
12/12/2007,04:39,1489.00,1489.00,1489.00,1489.00,7,0,7.00
12/12/2007,04:40,1488.75,1489.00,1488.75,1488.75,6,41,47.00
12/12/2007,04:41,1488.75,1489.00,1488.75,1489.00,7,27,34.00
12/12/2007,04:42,1489.00,1489.50,1489.00,1489.25,237,101,338.00
12/12/2007,04:43,1489.25,1489.75,1489.25,1489.50,43,11,54.00
12/12/2007,04:44,1489.50,1489.50,1489.25,1489.25,55,19,74.00
12/12/2007,04:45,1489.25,1489.50,1489.00,1489.25,115,40,155.00
12/12/2007,04:46,1489.25,1489.50,1489.25,1489.50,26,14,40.00
12/12/2007,04:47,1489.50,1489.75,1489.50,1489.75,46,0,46.00
12/12/2007,04:48,1489.75,1489.75,1489.25,1489.50,111,30,141.00
12/12/2007,04:49,1489.25,1489.25,1488.75,1488.75,0,317,317.00
12/12/2007,04:50,1489.00,1489.00,1489.00,1489.00,48,0,48.00
12/12/2007,04:51,1488.75,1489.00,1488.75,1489.00,52,12,64.00
12/12/2007,04:52,1489.00,1489.00,1489.00,1489.00,53,0,53.00
12/12/2007,04:53,1489.00,1489.25,1489.00,1489.00,9,21,30.00
12/12/2007,04:54,1489.00,1489.00,1489.00,1489.00,0,65,65.00
12/12/2007,04:55,1488.75,1488.75,1488.75,1488.75,0,19,19.00
12/12/2007,04:56,1488.75,1488.75,1488.75,1488.75,0,9,9.00
12/12/2007,04:57,1488.75,1488.75,1488.75,1488.75,0,105,105.00
12/12/2007,04:58,1488.75,1488.75,1488.50,1488.50,0,102,102.00
12/12/2007,04:59,1488.50,1489.00,1488.50,1489.00,117,26,143.00
12/12/2007,05:00,1489.00,1489.00,1488.75,1488.75,19,46,65.00
12/12/2007,05:01,1489.00,1489.00,1488.75,1488.75,63,136,199.00
12/12/2007,05:02,1488.75,1488.75,1488.75,1488.75,0,165,165.00
12/12/2007,05:03,1488.75,1489.00,1488.75,1489.00,9,2,11.00
12/12/2007,05:04,1488.75,1489.00,1488.75,1489.00,4,261,265.00
12/12/2007,05:05,1489.00,1489.00,1489.00,1489.00,55,0,55.00
12/12/2007,05:06,1489.00,1489.00,1489.00,1489.00,53,0,53.00
12/12/2007,05:07,1489.00,1489.00,1489.00,1489.00,48,0,48.00
12/12/2007,05:08,1489.00,1489.25,1489.00,1489.25,2,0,2.00
12/12/2007,05:09,1489.25,1489.25,1489.00,1489.00,141,4,145.00
12/12/2007,05:10,1489.25,1489.75,1489.25,1489.75,346,169,515.00
12/12/2007,05:11,1489.75,1489.75,1489.50,1489.75,56,3,59.00
12/12/2007,05:12,1489.75,1490.25,1489.75,1490.25,575,122,697.00
12/12/2007,05:13,1490.25,1490.50,1490.00,1490.25,188,27,215.00
12/12/2007,05:14,1490.25,1490.25,1490.00,1490.00,146,184,330.00
12/12/2007,05:15,1490.25,1490.50,1490.25,1490.25,121,165,286.00
12/12/2007,05:16,1490.25,1490.25,1490.00,1490.25,18,87,105.00
12/12/2007,05:17,1490.25,1490.25,1490.00,1490.00,6,54,60.00
12/12/2007,05:18,1490.00,1490.75,1490.00,1490.50,228,22,250.00
12/12/2007,05:19,1490.50,1490.50,1490.50,1490.50,0,144,144.00
12/12/2007,05:20,1490.50,1490.75,1490.50,1490.50,16,182,198.00
12/12/2007,05:21,1490.50,1490.75,1490.25,1490.75,45,282,327.00
12/12/2007,05:22,1490.75,1490.75,1490.25,1490.50,62,79,141.00
12/12/2007,05:23,1490.50,1490.50,1490.50,1490.50,95,0,95.00
12/12/2007,05:24,1490.25,1490.50,1490.25,1490.50,148,3,151.00
12/12/2007,05:25,1490.50,1490.50,1490.50,1490.50,109,0,109.00
12/12/2007,05:26,1490.50,1490.75,1490.50,1490.50,96,10,106.00
12/12/2007,05:27,1490.75,1491.00,1490.50,1491.00,295,106,401.00
12/12/2007,05:28,1491.00,1491.00,1491.00,1491.00,86,0,86.00
12/12/2007,05:29,1491.25,1491.25,1490.75,1491.00,132,128,260.00
12/12/2007,05:30,1491.00,1491.75,1491.00,1491.75,514,166,680.00
12/12/2007,05:31,1491.50,1491.75,1491.50,1491.75,168,127,295.00
12/12/2007,05:32,1491.75,1492.25,1491.25,1491.50,444,392,836.00
12/12/2007,05:33,1491.75,1492.25,1491.75,1492.00,430,107,537.00
12/12/2007,05:34,1491.75,1492.00,1491.75,1491.75,196,142,338.00
12/12/2007,05:35,1491.75,1492.00,1491.50,1492.00,355,77,432.00
12/12/2007,05:36,1492.00,1492.25,1491.75,1492.00,150,118,268.00
12/12/2007,05:37,1492.00,1492.00,1491.75,1491.75,238,27,265.00
12/12/2007,05:38,1491.75,1492.00,1491.75,1492.00,1,238,239.00
12/12/2007,05:39,1492.00,1492.00,1491.75,1491.75,178,36,214.00
12/12/2007,05:40,1492.00,1492.00,1491.75,1492.00,196,1,197.00
12/12/2007,05:41,1492.00,1492.25,1492.00,1492.00,14,39,53.00
12/12/2007,05:42,1491.75,1492.00,1491.75,1492.00,91,86,177.00
12/12/2007,05:43,1492.00,1492.00,1491.75,1491.75,178,6,184.00
12/12/2007,05:44,1491.75,1491.75,1491.50,1491.75,9,51,60.00
12/12/2007,05:45,1491.75,1491.75,1491.75,1491.75,98,0,98.00
12/12/2007,05:46,1491.75,1491.75,1491.50,1491.50,271,12,283.00
12/12/2007,05:47,1491.75,1491.75,1491.50,1491.75,261,35,296.00
12/12/2007,05:48,1491.75,1492.00,1491.50,1491.75,90,4,94.00
12/12/2007,05:49,1492.00,1492.00,1491.75,1492.00,270,15,285.00
12/12/2007,05:50,1492.00,1492.75,1492.00,1492.75,929,168,1097.00
12/12/2007,05:51,1492.75,1492.75,1492.50,1492.50,58,106,164.00
12/12/2007,05:52,1492.50,1492.50,1492.00,1492.00,44,128,172.00
12/12/2007,05:53,1492.00,1492.50,1492.00,1492.25,64,181,245.00
12/12/2007,05:54,1492.50,1492.50,1492.00,1492.25,233,258,491.00
12/12/2007,05:55,1492.00,1492.25,1491.75,1492.00,27,62,89.00
12/12/2007,05:56,1492.25,1492.25,1492.00,1492.25,95,31,126.00
12/12/2007,05:57,1492.25,1492.50,1492.25,1492.25,7,56,63.00
12/12/2007,05:58,1492.25,1492.75,1492.25,1492.25,313,97,410.00
12/12/2007,05:59,1492.00,1492.00,1491.75,1491.75,30,116,146.00
12/12/2007,06:00,1492.00,1492.25,1492.00,1492.00,132,51,183.00
12/12/2007,06:01,1492.25,1492.25,1491.50,1491.75,217,224,441.00
12/12/2007,06:02,1491.75,1491.75,1491.25,1491.25,111,132,243.00
12/12/2007,06:03,1491.25,1491.25,1490.75,1491.00,77,478,555.00
12/12/2007,06:04,1491.00,1491.25,1491.00,1491.25,99,5,104.00
12/12/2007,06:05,1491.00,1491.50,1491.00,1491.25,50,241,291.00
12/12/2007,06:06,1491.00,1491.00,1489.75,1490.00,141,1209,1350.00
12/12/2007,06:07,1490.25,1491.00,1490.00,1490.75,370,151,521.00
12/12/2007,06:08,1490.75,1491.00,1490.25,1490.50,344,515,859.00
12/12/2007,06:09,1490.25,1490.25,1489.75,1490.00,262,213,475.00
12/12/2007,06:10,1490.00,1490.00,1489.00,1489.00,192,492,684.00
12/12/2007,06:11,1489.25,1489.25,1489.00,1489.25,106,119,225.00
12/12/2007,06:12,1489.25,1489.75,1488.75,1488.75,105,824,929.00
12/12/2007,06:13,1488.75,1488.75,1488.00,1488.50,141,874,1015.00
12/12/2007,06:14,1488.25,1488.75,1488.00,1488.75,79,126,205.00
12/12/2007,06:15,1488.75,1488.75,1488.50,1488.50,104,267,371.00
12/12/2007,06:16,1488.50,1488.75,1488.25,1488.75,67,119,186.00
12/12/2007,06:17,1488.75,1489.00,1488.75,1488.75,268,42,310.00
12/12/2007,06:18,1489.00,1489.25,1488.75,1488.75,165,290,455.00
12/12/2007,06:19,1488.75,1489.00,1488.50,1488.75,58,119,177.00
12/12/2007,06:20,1488.75,1489.00,1488.75,1488.75,70,36,106.00
12/12/2007,06:21,1488.75,1489.00,1488.75,1488.75,5,88,93.00
12/12/2007,06:22,1488.75,1488.75,1488.50,1488.75,66,251,317.00
12/12/2007,06:23,1488.75,1488.75,1488.50,1488.50,104,13,117.00
12/12/2007,06:24,1488.75,1489.00,1488.50,1488.75,74,169,243.00
12/12/2007,06:25,1488.75,1489.25,1488.75,1489.00,275,204,479.00
12/12/2007,06:26,1488.75,1489.00,1488.75,1489.00,406,1,407.00
12/12/2007,06:27,1489.25,1489.50,1489.00,1489.25,166,65,231.00
12/12/2007,06:28,1489.25,1489.50,1489.00,1489.00,13,210,223.00
12/12/2007,06:29,1489.00,1489.25,1488.75,1488.75,16,183,199.00
12/12/2007,06:30,1489.00,1489.25,1489.00,1489.00,254,10,264.00
12/12/2007,06:31,1489.00,1489.25,1488.75,1489.00,13,89,102.00
12/12/2007,06:32,1488.75,1489.25,1488.75,1489.00,104,18,122.00
12/12/2007,06:33,1489.00,1489.25,1489.00,1489.25,4,64,68.00
12/12/2007,06:34,1489.00,1489.25,1489.00,1489.00,2,118,120.00
12/12/2007,06:35,1489.00,1489.25,1488.75,1489.00,66,93,159.00
12/12/2007,06:36,1489.00,1490.00,1489.00,1489.75,450,128,578.00
12/12/2007,06:37,1489.75,1490.25,1489.75,1490.25,189,116,305.00
12/12/2007,06:38,1490.25,1490.50,1490.00,1490.50,348,11,359.00
12/12/2007,06:39,1490.50,1492.50,1490.25,1492.25,2310,602,2912.00
12/12/2007,06:40,1492.00,1492.00,1491.25,1491.75,379,895,1274.00
12/12/2007,06:41,1491.50,1492.00,1491.25,1491.75,268,286,554.00
12/12/2007,06:42,1491.75,1492.00,1491.25,1491.75,442,365,807.00
12/12/2007,06:43,1491.75,1492.25,1491.75,1492.00,548,19,567.00
12/12/2007,06:44,1492.25,1492.75,1492.00,1492.25,1202,139,1341.00
12/12/2007,06:45,1492.25,1492.50,1492.25,1492.50,287,249,536.00
12/12/2007,06:46,1492.75,1493.25,1492.75,1493.00,1056,625,1681.00
12/12/2007,06:47,1493.25,1494.00,1493.25,1493.75,1935,478,2413.00
12/12/2007,06:48,1493.75,1494.75,1493.75,1494.50,2452,620,3072.00
12/12/2007,06:49,1494.50,1494.75,1493.50,1493.75,735,886,1621.00
12/12/2007,06:50,1493.75,1494.00,1493.50,1493.75,333,442,775.00
12/12/2007,06:51,1493.50,1494.00,1493.25,1493.75,369,321,690.00
12/12/2007,06:52,1493.75,1494.50,1493.50,1494.50,950,77,1027.00
12/12/2007,06:53,1494.50,1494.75,1494.25,1494.25,815,159,974.00
12/12/2007,06:54,1494.50,1494.50,1493.50,1493.75,201,1179,1380.00
12/12/2007,06:55,1493.75,1494.00,1493.75,1493.75,1,154,155.00
12/12/2007,06:56,1493.75,1494.00,1493.50,1493.75,16,422,438.00
12/12/2007,06:57,1493.75,1493.75,1493.25,1493.25,119,616,735.00
12/12/2007,06:58,1493.25,1493.25,1493.00,1493.00,57,227,284.00
12/12/2007,06:59,1493.00,1493.25,1492.50,1492.75,234,728,962.00
12/12/2007,07:00,1492.75,1493.25,1492.50,1493.25,385,10,395.00
12/12/2007,07:01,1493.25,1493.75,1493.00,1493.75,638,289,927.00
12/12/2007,07:02,1493.75,1493.75,1493.25,1493.50,368,523,891.00
12/12/2007,07:03,1493.50,1494.00,1493.50,1493.75,643,211,854.00
12/12/2007,07:04,1494.00,1494.25,1493.75,1494.00,260,520,780.00
12/12/2007,07:05,1494.00,1494.25,1493.75,1494.00,287,154,441.00
12/12/2007,07:06,1494.00,1494.00,1492.00,1492.25,114,1246,1360.00
12/12/2007,07:07,1492.25,1493.25,1492.00,1493.00,1720,344,2064.00
12/12/2007,07:08,1493.00,1493.00,1492.25,1492.25,523,711,1234.00
12/12/2007,07:09,1492.25,1492.25,1491.75,1492.00,469,448,917.00
12/12/2007,07:10,1492.00,1492.25,1491.75,1492.00,515,220,735.00
12/12/2007,07:11,1492.00,1492.25,1491.75,1492.00,297,735,1032.00
12/12/2007,07:12,1492.00,1492.25,1490.50,1490.75,138,2551,2689.00
12/12/2007,07:13,1490.75,1491.00,1489.75,1490.00,1121,2249,3370.00
12/12/2007,07:14,1490.00,1490.00,1489.00,1489.50,1206,1812,3018.00
12/12/2007,07:15,1489.25,1489.75,1489.25,1489.75,1125,712,1837.00
12/12/2007,07:16,1489.50,1490.50,1489.50,1490.50,1631,573,2204.00
12/12/2007,07:17,1490.50,1491.50,1490.25,1491.00,1969,1052,3021.00
12/12/2007,07:18,1491.00,1491.25,1490.50,1490.50,814,1252,2066.00
12/12/2007,07:19,1490.50,1490.50,1488.50,1488.75,439,2974,3413.00
12/12/2007,07:20,1488.75,1489.25,1488.00,1489.00,868,1409,2277.00
12/12/2007,07:21,1489.00,1489.00,1488.00,1488.50,210,462,672.00
12/12/2007,07:22,1488.75,1488.75,1488.25,1488.50,253,328,581.00
12/12/2007,07:23,1488.25,1489.75,1488.25,1489.25,789,342,1131.00
12/12/2007,07:24,1489.00,1490.50,1489.00,1490.50,1867,392,2259.00
12/12/2007,07:25,1490.50,1490.75,1489.25,1489.25,976,1537,2513.00
12/12/2007,07:26,1489.50,1490.00,1489.25,1489.75,804,446,1250.00
12/12/2007,07:27,1489.75,1490.75,1489.50,1490.75,2080,605,2685.00
12/12/2007,07:28,1490.50,1490.75,1490.25,1490.75,456,340,796.00
12/12/2007,07:29,1490.75,1491.25,1490.75,1490.75,640,292,932.00
12/12/2007,07:30,1491.00,1491.75,1491.00,1491.50,960,886,1846.00
12/12/2007,07:31,1491.25,1491.50,1490.25,1491.25,623,810,1433.00
12/12/2007,07:32,1491.25,1491.50,1491.00,1491.25,149,480,629.00
12/12/2007,07:33,1491.50,1494.00,1491.25,1493.25,2681,1463,4144.00
12/12/2007,07:34,1493.25,1493.75,1492.25,1492.50,1003,1461,2464.00
12/12/2007,07:35,1492.50,1492.75,1492.00,1492.00,360,1666,2026.00
12/12/2007,07:36,1492.25,1492.50,1491.75,1492.50,530,585,1115.00
12/12/2007,07:37,1492.25,1493.25,1492.25,1493.25,990,672,1662.00
12/12/2007,07:38,1493.25,1493.75,1493.00,1493.00,500,785,1285.00
12/12/2007,07:39,1493.00,1493.00,1492.50,1492.75,378,184,562.00
12/12/2007,07:40,1493.00,1493.25,1492.25,1493.00,660,458,1118.00
12/12/2007,07:41,1493.00,1493.50,1492.50,1493.25,548,993,1541.00
12/12/2007,07:42,1493.25,1493.75,1493.00,1493.25,854,1336,2190.00
12/12/2007,07:43,1493.00,1493.00,1492.00,1492.25,319,795,1114.00
12/12/2007,07:44,1492.25,1492.50,1492.00,1492.25,621,283,904.00
12/12/2007,07:45,1492.50,1492.50,1492.00,1492.50,68,106,174.00
12/12/2007,07:46,1492.50,1492.50,1492.25,1492.25,129,312,441.00
12/12/2007,07:47,1492.50,1492.75,1492.50,1492.50,191,72,263.00
12/12/2007,07:48,1492.50,1492.75,1492.00,1492.25,69,423,492.00
12/12/2007,07:49,1492.25,1492.25,1491.75,1491.75,564,998,1562.00
12/12/2007,07:50,1491.75,1492.50,1491.50,1492.25,369,272,641.00
12/12/2007,07:51,1492.00,1492.25,1491.50,1491.75,240,297,537.00
12/12/2007,07:52,1492.00,1492.50,1491.75,1492.00,283,203,486.00
12/12/2007,07:53,1492.00,1492.00,1491.50,1491.50,79,468,547.00
12/12/2007,07:54,1491.50,1492.75,1491.50,1492.50,550,737,1287.00
12/12/2007,07:55,1492.50,1492.75,1492.00,1492.25,27,422,449.00
12/12/2007,07:56,1492.25,1492.50,1491.75,1492.00,347,255,602.00
12/12/2007,07:57,1492.00,1492.25,1492.00,1492.25,435,34,469.00
12/12/2007,07:58,1492.25,1492.25,1491.75,1492.25,390,520,910.00
12/12/2007,07:59,1492.00,1492.00,1491.50,1491.50,26,413,439.00
12/12/2007,08:00,1491.50,1491.75,1491.00,1491.00,433,756,1189.00
12/12/2007,08:01,1491.25,1503.50,1491.00,1503.25,29202,12384,41586.00
12/12/2007,08:02,1503.25,1511.25,1503.25,1508.00,17326,13495,30821.00
12/12/2007,08:03,1508.00,1511.00,1507.75,1510.00,13444,7133,20577.00
12/12/2007,08:04,1510.00,1517.00,1509.25,1511.50,13262,8588,21850.00
12/12/2007,08:05,1511.25,1513.00,1509.25,1510.25,6523,4822,11345.00
12/12/2007,08:06,1510.25,1510.75,1508.75,1509.00,5346,5320,10666.00
12/12/2007,08:07,1509.00,1509.50,1507.50,1507.75,2326,3714,6040.00
12/12/2007,08:08,1507.75,1509.75,1507.50,1508.75,3890,3597,7487.00
12/12/2007,08:09,1508.75,1509.00,1507.50,1507.50,1813,3168,4981.00
12/12/2007,08:10,1507.75,1509.00,1507.25,1507.50,3884,4880,8764.00
12/12/2007,08:11,1507.25,1508.00,1506.75,1507.50,2598,3797,6395.00
12/12/2007,08:12,1507.50,1509.00,1507.25,1508.75,3168,2670,5838.00
12/12/2007,08:13,1508.75,1509.75,1508.50,1509.50,3064,1728,4792.00
12/12/2007,08:14,1509.50,1510.50,1509.00,1509.75,3672,2849,6521.00
12/12/2007,08:15,1509.50,1509.50,1508.25,1508.50,1051,2534,3585.00
12/12/2007,08:16,1508.50,1508.75,1508.00,1508.50,1481,1625,3106.00
12/12/2007,08:17,1508.50,1508.50,1507.50,1507.75,1045,1463,2508.00
12/12/2007,08:18,1507.50,1508.25,1507.25,1508.25,1105,1008,2113.00
12/12/2007,08:19,1508.00,1510.50,1508.00,1510.25,2470,1233,3703.00
12/12/2007,08:20,1510.25,1510.50,1508.75,1509.00,558,1121,1679.00
12/12/2007,08:21,1509.00,1510.50,1508.75,1509.75,1395,1295,2690.00
12/12/2007,08:22,1509.75,1512.50,1509.75,1512.25,2286,1182,3468.00
12/12/2007,08:23,1512.00,1512.50,1511.50,1512.00,1521,1134,2655.00
12/12/2007,08:24,1512.25,1513.00,1512.00,1512.50,1989,1166,3155.00
12/12/2007,08:25,1512.75,1514.00,1512.50,1513.75,2721,1735,4456.00
12/12/2007,08:26,1513.75,1515.50,1513.75,1514.75,4768,2504,7272.00
12/12/2007,08:27,1514.75,1515.00,1513.50,1513.50,970,2556,3526.00
12/12/2007,08:28,1513.50,1513.50,1512.25,1512.25,492,1894,2386.00
12/12/2007,08:29,1512.50,1512.50,1511.50,1511.75,269,986,1255.00
12/12/2007,08:30,1512.00,1512.75,1511.50,1512.50,1981,1167,3148.00
12/12/2007,08:31,1512.50,1513.00,1510.00,1510.75,7819,10670,18489.00
12/12/2007,08:32,1510.75,1511.75,1510.25,1511.00,5522,4117,9639.00
12/12/2007,08:33,1510.75,1511.50,1510.00,1511.00,5039,5873,10912.00
12/12/2007,08:34,1511.00,1512.75,1510.75,1512.50,6593,4980,11573.00
12/12/2007,08:35,1512.25,1513.75,1512.25,1513.50,7894,4683,12577.00
12/12/2007,08:36,1513.25,1514.75,1513.25,1514.25,6999,4172,11171.00
12/12/2007,08:37,1514.25,1514.50,1513.00,1513.50,3744,4808,8552.00
12/12/2007,08:38,1513.50,1513.75,1512.00,1512.25,2921,4673,7594.00
12/12/2007,08:39,1512.25,1512.50,1509.75,1510.25,2470,6076,8546.00
12/12/2007,08:40,1510.00,1510.25,1508.50,1509.25,5551,6764,12315.00
12/12/2007,08:41,1509.00,1509.50,1507.50,1507.75,3971,4947,8918.00
12/12/2007,08:42,1507.75,1509.00,1506.50,1506.75,5649,8027,13676.00
12/12/2007,08:43,1507.00,1508.00,1506.50,1507.25,3656,3346,7002.00
12/12/2007,08:44,1507.25,1507.25,1505.75,1506.25,4726,6498,11224.00
12/12/2007,08:45,1506.25,1507.00,1505.25,1506.75,5101,4531,9632.00
12/12/2007,08:46,1506.50,1506.75,1505.50,1505.50,1956,4263,6219.00
12/12/2007,08:47,1505.75,1505.75,1504.50,1504.75,4807,6514,11321.00
12/12/2007,08:48,1504.50,1504.75,1502.75,1503.25,6153,9899,16052.00
12/12/2007,08:49,1503.00,1505.50,1502.75,1505.25,9870,3980,13850.00
12/12/2007,08:50,1505.25,1505.50,1504.25,1504.25,2804,3463,6267.00
12/12/2007,08:51,1504.25,1505.75,1504.25,1505.00,3245,2174,5419.00
12/12/2007,08:52,1505.25,1506.75,1505.00,1506.50,7750,5150,12900.00
12/12/2007,08:53,1506.50,1506.75,1505.75,1506.00,3506,2665,6171.00
12/12/2007,08:54,1506.00,1507.00,1506.00,1507.00,3944,2714,6658.00
12/12/2007,08:55,1506.75,1507.00,1506.00,1506.50,3313,1971,5284.00
12/12/2007,08:56,1506.50,1507.75,1506.50,1507.00,4673,2408,7081.00
12/12/2007,08:57,1507.00,1507.50,1506.00,1506.00,1966,1889,3855.00
12/12/2007,08:58,1506.00,1506.00,1505.00,1505.50,3451,4016,7467.00
12/12/2007,08:59,1505.50,1507.50,1505.50,1506.50,5838,2332,8170.00
12/12/2007,09:00,1506.50,1507.00,1506.00,1506.75,2985,2596,5581.00
12/12/2007,09:01,1506.75,1507.00,1504.75,1504.75,3364,5649,9013.00
12/12/2007,09:02,1504.50,1504.75,1503.50,1504.25,3793,4010,7803.00
12/12/2007,09:03,1504.00,1504.25,1502.50,1503.00,2975,4734,7709.00
12/12/2007,09:04,1503.25,1504.00,1502.50,1503.00,5647,5175,10822.00
12/12/2007,09:05,1502.75,1503.00,1501.50,1502.00,1997,5213,7210.00
12/12/2007,09:06,1502.00,1503.25,1501.50,1503.00,4070,4083,8153.00
12/12/2007,09:07,1503.25,1503.75,1502.75,1503.25,4098,3289,7387.00
12/12/2007,09:08,1503.00,1503.75,1502.50,1502.75,3287,2144,5431.00
12/12/2007,09:09,1502.75,1503.50,1502.50,1503.00,3347,1338,4685.00
12/12/2007,09:10,1503.00,1503.25,1501.25,1501.50,2241,5780,8021.00
12/12/2007,09:11,1501.50,1502.50,1500.50,1502.00,6455,6042,12497.00
12/12/2007,09:12,1502.00,1502.25,1501.25,1502.00,2293,2937,5230.00
12/12/2007,09:13,1502.00,1503.25,1501.50,1503.00,3660,1451,5111.00
12/12/2007,09:14,1503.00,1504.25,1502.50,1503.25,4722,4538,9260.00
12/12/2007,09:15,1503.25,1504.25,1503.00,1504.00,3440,2369,5809.00
12/12/2007,09:16,1504.00,1504.75,1503.75,1504.25,5499,2740,8239.00
12/12/2007,09:17,1504.50,1504.75,1504.00,1504.50,1352,1480,2832.00
12/12/2007,09:18,1504.50,1504.50,1503.75,1503.75,406,2958,3364.00
12/12/2007,09:19,1503.75,1505.50,1503.75,1505.00,6137,1847,7984.00
12/12/2007,09:20,1505.25,1505.75,1505.25,1505.25,2291,1678,3969.00
12/12/2007,09:21,1505.25,1506.25,1505.25,1505.75,3648,2913,6561.00
12/12/2007,09:22,1505.75,1506.00,1505.00,1505.25,1597,2121,3718.00
12/12/2007,09:23,1505.25,1506.25,1505.00,1506.00,2282,1117,3399.00
12/12/2007,09:24,1506.00,1506.50,1505.75,1506.00,3541,1170,4711.00
12/12/2007,09:25,1506.00,1506.50,1505.75,1505.75,1969,1549,3518.00
12/12/2007,09:26,1506.00,1506.50,1505.75,1505.75,1752,867,2619.00
12/12/2007,09:27,1505.75,1506.00,1505.00,1505.25,1086,1679,2765.00
12/12/2007,09:28,1505.25,1505.50,1504.75,1504.75,1147,1243,2390.00
12/12/2007,09:29,1504.75,1505.25,1504.25,1504.50,1216,2902,4118.00
12/12/2007,09:30,1504.50,1505.75,1504.50,1505.00,2631,951,3582.00
12/12/2007,09:31,1505.25,1505.50,1504.00,1505.00,2430,3478,5908.00
12/12/2007,09:32,1504.75,1505.00,1504.25,1504.75,543,888,1431.00
12/12/2007,09:33,1504.75,1505.00,1503.00,1503.50,2072,4353,6425.00
12/12/2007,09:34,1503.50,1504.25,1503.25,1503.75,2156,1759,3915.00
12/12/2007,09:35,1503.75,1504.25,1503.00,1503.25,1477,1863,3340.00
12/12/2007,09:36,1503.25,1504.00,1503.00,1503.00,1631,946,2577.00
12/12/2007,09:37,1503.00,1503.25,1502.25,1502.75,2155,2758,4913.00
12/12/2007,09:38,1502.75,1503.00,1501.50,1502.00,2886,4166,7052.00
12/12/2007,09:39,1501.75,1502.50,1501.50,1502.00,1835,1341,3176.00
12/12/2007,09:40,1502.00,1503.25,1501.50,1501.50,3036,3177,6213.00
12/12/2007,09:41,1501.75,1502.25,1501.00,1501.50,2008,2366,4374.00
12/12/2007,09:42,1501.50,1502.50,1500.75,1501.75,3748,4090,7838.00
12/12/2007,09:43,1501.75,1503.00,1501.50,1502.75,2651,344,2995.00
12/12/2007,09:44,1502.75,1503.00,1502.00,1502.50,1853,1528,3381.00
12/12/2007,09:45,1502.50,1503.50,1502.25,1502.75,2364,1715,4079.00
12/12/2007,09:46,1503.00,1503.75,1502.75,1503.25,3466,910,4376.00
12/12/2007,09:47,1503.25,1503.50,1501.25,1501.50,601,2874,3475.00
12/12/2007,09:48,1501.25,1501.75,1498.75,1498.75,2861,8910,11771.00
12/12/2007,09:49,1498.75,1499.25,1497.00,1497.25,4844,9413,14257.00
12/12/2007,09:50,1497.25,1498.00,1496.25,1496.50,6211,7667,13878.00
12/12/2007,09:51,1496.50,1498.00,1496.00,1497.50,8288,5842,14130.00
12/12/2007,09:52,1497.25,1497.75,1496.25,1496.25,1781,2882,4663.00
12/12/2007,09:53,1496.50,1497.25,1496.25,1497.00,2762,1854,4616.00
12/12/2007,09:54,1497.00,1498.50,1496.50,1497.75,5029,2550,7579.00
12/12/2007,09:55,1497.75,1498.50,1497.50,1498.25,2129,863,2992.00
12/12/2007,09:56,1498.25,1498.50,1496.50,1497.00,2547,3526,6073.00
12/12/2007,09:57,1497.00,1497.50,1496.50,1497.25,857,1064,1921.00
12/12/2007,09:58,1497.50,1497.50,1496.25,1496.75,1131,1606,2737.00
12/12/2007,09:59,1496.75,1497.25,1496.25,1497.25,2644,796,3440.00
12/12/2007,10:00,1497.25,1497.75,1495.75,1495.75,1860,3208,5068.00
12/12/2007,10:01,1496.00,1498.25,1495.75,1498.00,4765,2506,7271.00
12/12/2007,10:02,1498.00,1498.50,1497.25,1498.50,1846,2273,4119.00
12/12/2007,10:03,1498.25,1499.25,1498.25,1498.75,3603,2266,5869.00
12/12/2007,10:04,1499.00,1499.50,1498.00,1498.25,1679,1714,3393.00
12/12/2007,10:05,1498.00,1499.50,1498.00,1499.00,2016,1245,3261.00
12/12/2007,10:06,1499.25,1499.75,1499.00,1499.50,2158,2139,4297.00
12/12/2007,10:07,1499.25,1499.50,1498.50,1498.50,736,2192,2928.00
12/12/2007,10:08,1498.50,1500.50,1498.50,1500.25,3918,1124,5042.00
12/12/2007,10:09,1500.50,1500.75,1500.00,1500.25,2360,1370,3730.00
12/12/2007,10:10,1500.25,1500.50,1500.00,1500.50,1614,1124,2738.00
12/12/2007,10:11,1500.25,1502.50,1500.25,1502.50,9062,2630,11692.00
12/12/2007,10:12,1502.50,1502.75,1502.00,1502.50,2600,2998,5598.00
12/12/2007,10:13,1502.50,1502.50,1501.50,1501.75,2159,1858,4017.00
12/12/2007,10:14,1502.00,1502.00,1500.75,1500.75,1028,2478,3506.00
12/12/2007,10:15,1500.75,1501.25,1500.00,1501.00,2522,1794,4316.00
12/12/2007,10:16,1501.00,1501.25,1500.25,1500.50,640,1391,2031.00
12/12/2007,10:17,1500.50,1500.50,1498.75,1499.50,1494,3256,4750.00
12/12/2007,10:18,1499.25,1499.75,1498.50,1498.75,1167,2053,3220.00
12/12/2007,10:19,1498.75,1500.00,1498.75,1499.75,2308,1253,3561.00
12/12/2007,10:20,1499.75,1501.00,1499.50,1500.50,2340,1346,3686.00
12/12/2007,10:21,1500.50,1501.00,1500.00,1500.00,1719,1254,2973.00
12/12/2007,10:22,1500.00,1500.25,1498.50,1498.75,1021,2936,3957.00
12/12/2007,10:23,1498.75,1499.00,1498.00,1498.75,1570,2564,4134.00
12/12/2007,10:24,1498.50,1499.50,1498.50,1499.50,1273,1003,2276.00
12/12/2007,10:25,1499.50,1499.75,1498.00,1499.00,943,1729,2672.00
12/12/2007,10:26,1498.75,1499.25,1498.50,1498.50,440,892,1332.00
12/12/2007,10:27,1498.50,1498.50,1497.50,1498.00,988,2469,3457.00
12/12/2007,10:28,1498.00,1499.25,1497.50,1497.75,1680,1399,3079.00
12/12/2007,10:29,1497.75,1498.75,1496.50,1498.50,2877,3883,6760.00
12/12/2007,10:30,1498.50,1498.50,1497.75,1498.00,887,1487,2374.00
12/12/2007,10:31,1498.00,1499.75,1497.75,1499.50,3324,2018,5342.00
12/12/2007,10:32,1499.50,1500.00,1498.50,1499.00,985,1768,2753.00
12/12/2007,10:33,1499.25,1499.75,1499.00,1499.50,2679,1316,3995.00
12/12/2007,10:34,1499.50,1500.50,1499.25,1499.50,2916,2366,5282.00
12/12/2007,10:35,1499.75,1500.25,1499.50,1500.25,2597,584,3181.00
12/12/2007,10:36,1500.00,1502.00,1499.75,1502.00,6239,2468,8707.00
12/12/2007,10:37,1501.75,1502.00,1501.00,1501.50,2399,2839,5238.00
12/12/2007,10:38,1501.50,1501.75,1500.75,1501.25,1499,1267,2766.00
12/12/2007,10:39,1501.25,1502.25,1501.25,1501.75,2128,1218,3346.00
12/12/2007,10:40,1501.75,1502.25,1501.50,1501.75,1823,1754,3577.00
12/12/2007,10:41,1501.50,1502.00,1501.50,1501.50,1870,680,2550.00
12/12/2007,10:42,1501.50,1502.75,1501.25,1502.50,3720,1470,5190.00
12/12/2007,10:43,1502.50,1502.75,1501.00,1501.25,1508,2698,4206.00
12/12/2007,10:44,1501.25,1502.00,1500.75,1501.00,1188,1111,2299.00
12/12/2007,10:45,1501.00,1501.75,1501.00,1501.50,627,287,914.00
12/12/2007,10:46,1501.50,1502.00,1500.75,1501.50,1322,1249,2571.00
12/12/2007,10:47,1501.25,1501.75,1500.25,1501.00,1508,2567,4075.00
12/12/2007,10:48,1501.00,1501.00,1499.25,1500.00,3955,5157,9112.00
12/12/2007,10:49,1500.00,1500.75,1499.50,1500.25,2828,2759,5587.00
12/12/2007,10:50,1500.25,1501.00,1500.00,1500.50,1359,1005,2364.00
12/12/2007,10:51,1500.25,1500.50,1499.25,1499.50,719,1574,2293.00
12/12/2007,10:52,1499.75,1499.75,1497.25,1498.00,4176,5832,10008.00
12/12/2007,10:53,1498.00,1499.50,1497.50,1499.50,3589,2196,5785.00
12/12/2007,10:54,1499.25,1499.25,1498.25,1498.50,1633,2076,3709.00
12/12/2007,10:55,1498.50,1499.00,1498.25,1499.00,947,1035,1982.00
12/12/2007,10:56,1498.75,1499.25,1498.75,1499.00,655,375,1030.00
12/12/2007,10:57,1499.00,1499.00,1498.00,1498.25,161,1168,1329.00
12/12/2007,10:58,1498.00,1499.25,1498.00,1499.00,1427,461,1888.00
12/12/2007,10:59,1499.25,1499.50,1498.50,1498.75,812,664,1476.00
12/12/2007,11:00,1498.75,1498.75,1498.00,1498.50,1306,1398,2704.00
12/12/2007,11:01,1498.50,1499.25,1498.50,1499.00,1009,568,1577.00
12/12/2007,11:02,1499.25,1499.50,1498.75,1499.00,536,662,1198.00
12/12/2007,11:03,1499.00,1499.00,1498.00,1498.25,1693,2549,4242.00
12/12/2007,11:04,1498.00,1499.00,1498.00,1498.75,1301,1157,2458.00
12/12/2007,11:05,1499.00,1499.00,1498.25,1498.50,786,701,1487.00
12/12/2007,11:06,1498.25,1498.50,1497.25,1497.50,310,3110,3420.00
12/12/2007,11:07,1497.50,1497.50,1496.00,1496.50,2770,4704,7474.00
12/12/2007,11:08,1496.50,1497.25,1496.25,1496.75,1621,1303,2924.00
12/12/2007,11:09,1496.50,1496.75,1495.75,1496.25,2734,2880,5614.00
12/12/2007,11:10,1496.25,1496.25,1494.75,1495.50,2819,5436,8255.00
12/12/2007,11:11,1495.50,1496.00,1494.75,1495.75,2395,1972,4367.00
12/12/2007,11:12,1495.75,1496.25,1495.50,1495.75,1894,2038,3932.00
12/12/2007,11:13,1496.00,1496.25,1495.50,1495.75,1375,1598,2973.00
12/12/2007,11:14,1496.00,1496.25,1495.50,1496.00,934,653,1587.00
12/12/2007,11:15,1496.25,1496.50,1495.50,1495.75,1797,2011,3808.00
12/12/2007,11:16,1495.75,1496.00,1494.75,1495.75,2494,3157,5651.00
12/12/2007,11:17,1495.75,1496.25,1495.25,1495.25,652,1241,1893.00
12/12/2007,11:18,1495.50,1495.50,1495.00,1495.25,818,1116,1934.00
12/12/2007,11:19,1495.25,1496.75,1495.00,1496.25,2590,2390,4980.00
12/12/2007,11:20,1496.25,1496.25,1495.50,1495.75,759,1570,2329.00
12/12/2007,11:21,1495.75,1496.00,1495.50,1495.75,627,1027,1654.00
12/12/2007,11:22,1495.75,1496.75,1495.50,1496.75,1794,487,2281.00
12/12/2007,11:23,1496.75,1497.25,1496.50,1497.00,2097,1339,3436.00
12/12/2007,11:24,1497.00,1497.25,1496.25,1496.75,734,1178,1912.00
12/12/2007,11:25,1496.75,1497.00,1495.75,1496.75,1490,2378,3868.00
12/12/2007,11:26,1496.50,1496.75,1496.00,1496.50,954,731,1685.00
12/12/2007,11:27,1496.50,1497.25,1496.50,1496.50,929,966,1895.00
12/12/2007,11:28,1496.50,1497.00,1496.25,1496.50,445,815,1260.00
12/12/2007,11:29,1496.50,1496.50,1495.75,1496.25,682,1182,1864.00
12/12/2007,11:30,1496.00,1496.25,1495.25,1495.25,504,887,1391.00
12/12/2007,11:31,1495.25,1495.25,1492.00,1492.50,4391,9515,13906.00
12/12/2007,11:32,1492.50,1493.00,1492.25,1492.50,3777,2175,5952.00
12/12/2007,11:33,1492.50,1493.25,1492.50,1492.75,1442,1681,3123.00
12/12/2007,11:34,1493.00,1493.25,1492.00,1493.00,2248,2142,4390.00
12/12/2007,11:35,1492.75,1493.50,1492.50,1493.00,2519,2303,4822.00
12/12/2007,11:36,1493.00,1493.50,1491.75,1492.75,2689,3230,5919.00
12/12/2007,11:37,1492.75,1493.00,1492.50,1492.75,1111,1680,2791.00
12/12/2007,11:38,1492.75,1493.00,1491.75,1492.00,1474,2059,3533.00
12/12/2007,11:39,1492.00,1492.25,1490.50,1490.75,3285,5831,9116.00
12/12/2007,11:40,1490.75,1491.75,1490.50,1491.50,4334,1766,6100.00
12/12/2007,11:41,1491.25,1491.50,1490.00,1490.50,1817,3532,5349.00
12/12/2007,11:42,1490.50,1491.50,1490.00,1490.25,1809,2834,4643.00
12/12/2007,11:43,1490.00,1491.00,1489.75,1490.00,2344,3127,5471.00
12/12/2007,11:44,1490.00,1490.25,1488.25,1489.25,5304,7852,13156.00
12/12/2007,11:45,1489.25,1489.75,1489.00,1489.25,1848,1985,3833.00
12/12/2007,11:46,1489.25,1490.00,1489.25,1489.50,3643,1165,4808.00
12/12/2007,11:47,1489.50,1490.00,1488.50,1488.50,1774,4053,5827.00
12/12/2007,11:48,1488.50,1488.75,1485.50,1486.75,6098,12909,19007.00
12/12/2007,11:49,1486.75,1487.50,1486.25,1487.00,3304,2939,6243.00
12/12/2007,11:50,1487.00,1488.00,1487.00,1487.50,4015,1535,5550.00
12/12/2007,11:51,1487.50,1487.75,1486.75,1487.25,2860,2329,5189.00
12/12/2007,11:52,1487.50,1488.25,1486.75,1488.00,3369,1560,4929.00
12/12/2007,11:53,1488.00,1488.50,1487.50,1488.00,1181,1978,3159.00
12/12/2007,11:54,1488.00,1488.75,1487.75,1488.25,2048,726,2774.00
12/12/2007,11:55,1488.25,1488.25,1487.25,1487.25,1476,1609,3085.00
12/12/2007,11:56,1487.50,1489.25,1487.50,1488.75,3191,1090,4281.00
12/12/2007,11:57,1488.50,1489.00,1488.25,1489.00,1426,770,2196.00
12/12/2007,11:58,1489.00,1489.50,1488.75,1489.00,1205,775,1980.00
12/12/2007,11:59,1489.00,1489.50,1488.25,1489.25,1435,1684,3119.00
12/12/2007,12:00,1489.25,1489.75,1488.75,1489.50,1050,1342,2392.00
12/12/2007,12:01,1489.50,1489.75,1488.50,1489.00,1279,1365,2644.00
12/12/2007,12:02,1489.00,1489.50,1488.50,1489.25,1582,1130,2712.00
12/12/2007,12:03,1489.25,1489.75,1488.75,1488.75,654,1468,2122.00
12/12/2007,12:04,1489.00,1489.00,1486.75,1486.75,818,3781,4599.00
12/12/2007,12:05,1487.00,1488.00,1486.50,1487.75,3429,2523,5952.00
12/12/2007,12:06,1487.75,1488.25,1487.50,1488.00,1549,565,2114.00
12/12/2007,12:07,1487.75,1489.00,1487.50,1488.50,2268,1619,3887.00
12/12/2007,12:08,1488.50,1488.50,1488.00,1488.50,517,1458,1975.00
12/12/2007,12:09,1488.25,1489.50,1488.25,1489.00,3309,1992,5301.00
12/12/2007,12:10,1489.00,1490.25,1489.00,1490.25,3338,1493,4831.00
12/12/2007,12:11,1490.25,1490.50,1490.00,1490.50,2262,1354,3616.00
12/12/2007,12:12,1490.50,1491.75,1490.25,1491.25,3289,1982,5271.00
12/12/2007,12:13,1491.50,1492.25,1491.00,1491.50,5256,2549,7805.00
12/12/2007,12:14,1491.75,1492.50,1491.50,1492.25,4219,2523,6742.00
12/12/2007,12:15,1492.50,1492.75,1491.50,1491.75,3430,3105,6535.00
12/12/2007,12:16,1491.75,1492.50,1491.50,1491.50,1165,2292,3457.00
12/12/2007,12:17,1491.50,1491.50,1490.25,1490.75,1097,3589,4686.00
12/12/2007,12:18,1490.75,1491.25,1490.50,1491.00,841,1167,2008.00
12/12/2007,12:19,1490.75,1491.75,1490.75,1491.00,1456,800,2256.00
12/12/2007,12:20,1491.00,1491.75,1490.50,1491.50,717,410,1127.00
12/12/2007,12:21,1491.50,1491.75,1491.00,1491.25,347,710,1057.00
12/12/2007,12:22,1491.25,1491.75,1491.00,1491.50,537,1124,1661.00
12/12/2007,12:23,1491.50,1492.25,1491.50,1492.00,1462,593,2055.00
12/12/2007,12:24,1492.00,1492.25,1491.25,1491.75,906,548,1454.00
12/12/2007,12:25,1491.75,1492.50,1491.75,1492.25,1045,455,1500.00
12/12/2007,12:26,1492.00,1492.50,1492.00,1492.25,710,743,1453.00
12/12/2007,12:27,1492.25,1492.50,1491.50,1491.50,264,920,1184.00
12/12/2007,12:28,1491.75,1492.00,1491.50,1491.75,470,323,793.00
12/12/2007,12:29,1491.50,1491.50,1490.75,1491.25,556,900,1456.00
12/12/2007,12:30,1491.50,1491.50,1489.50,1490.00,1572,3907,5479.00
12/12/2007,12:31,1490.00,1490.25,1489.50,1489.75,941,1610,2551.00
12/12/2007,12:32,1489.75,1491.00,1489.75,1490.50,2016,1275,3291.00
12/12/2007,12:33,1490.25,1491.50,1490.25,1490.75,1081,805,1886.00
12/12/2007,12:34,1490.75,1491.00,1489.00,1489.25,1052,3425,4477.00
12/12/2007,12:35,1489.25,1490.00,1488.75,1489.25,1476,1357,2833.00
12/12/2007,12:36,1489.50,1491.25,1489.25,1490.50,1441,1414,2855.00
12/12/2007,12:37,1490.50,1491.75,1490.50,1491.50,1327,556,1883.00
12/12/2007,12:38,1491.75,1493.75,1491.75,1493.00,6152,3393,9545.00
12/12/2007,12:39,1493.00,1494.00,1493.00,1493.00,1978,1344,3322.00
12/12/2007,12:40,1493.00,1493.75,1492.75,1493.25,1453,790,2243.00
12/12/2007,12:41,1493.25,1494.50,1493.25,1494.25,3974,2144,6118.00
12/12/2007,12:42,1494.25,1495.50,1494.25,1495.25,4588,1146,5734.00
12/12/2007,12:43,1495.25,1495.25,1494.25,1494.50,1194,3670,4864.00
12/12/2007,12:44,1494.50,1495.00,1494.00,1494.25,1388,1695,3083.00
12/12/2007,12:45,1494.25,1494.25,1493.75,1494.00,1217,1972,3189.00
12/12/2007,12:46,1493.75,1494.25,1492.75,1493.50,1961,3022,4983.00
12/12/2007,12:47,1493.50,1493.50,1492.75,1493.25,666,642,1308.00
12/12/2007,12:48,1493.00,1494.25,1493.00,1493.50,2098,1428,3526.00
12/12/2007,12:49,1493.50,1493.50,1492.50,1493.00,1830,2398,4228.00
12/12/2007,12:50,1492.75,1494.00,1492.75,1493.75,2296,366,2662.00
12/12/2007,12:51,1493.75,1494.25,1493.00,1493.25,959,1103,2062.00
12/12/2007,12:52,1493.25,1493.50,1492.75,1493.00,682,368,1050.00
12/12/2007,12:53,1493.00,1493.75,1492.75,1493.50,756,583,1339.00
12/12/2007,12:54,1493.50,1494.50,1493.50,1493.75,1611,1240,2851.00
12/12/2007,12:55,1494.00,1494.00,1492.75,1493.00,528,1714,2242.00
12/12/2007,12:56,1493.00,1493.50,1492.75,1493.00,709,905,1614.00
12/12/2007,12:57,1493.00,1493.25,1492.25,1492.75,574,1648,2222.00
12/12/2007,12:58,1492.50,1493.75,1492.00,1493.75,1641,440,2081.00
12/12/2007,12:59,1493.75,1494.00,1493.25,1493.75,1251,506,1757.00
12/12/2007,13:00,1493.75,1494.75,1493.50,1494.00,1851,736,2587.00
12/12/2007,13:01,1494.00,1494.50,1492.75,1493.00,953,1558,2511.00
12/12/2007,13:02,1493.00,1493.50,1492.50,1492.75,676,1778,2454.00
12/12/2007,13:03,1492.75,1493.50,1492.50,1493.00,1173,388,1561.00
12/12/2007,13:04,1492.75,1493.50,1492.50,1493.25,710,729,1439.00
12/12/2007,13:05,1493.25,1494.50,1493.25,1493.75,1278,945,2223.00
12/12/2007,13:06,1494.00,1495.75,1493.50,1495.50,4310,1301,5611.00
12/12/2007,13:07,1495.75,1496.50,1495.25,1495.50,4297,2875,7172.00
12/12/2007,13:08,1495.50,1495.75,1495.25,1495.75,466,465,931.00
12/12/2007,13:09,1495.75,1496.00,1495.00,1495.50,919,1488,2407.00
12/12/2007,13:10,1495.50,1496.00,1495.25,1495.75,1138,465,1603.00
12/12/2007,13:11,1495.75,1496.00,1494.50,1494.50,342,1997,2339.00
12/12/2007,13:12,1494.75,1495.50,1494.50,1495.00,1333,864,2197.00
12/12/2007,13:13,1495.00,1495.25,1494.50,1494.75,828,1352,2180.00
12/12/2007,13:14,1494.75,1495.25,1494.50,1494.75,599,676,1275.00
12/12/2007,13:15,1494.75,1496.00,1494.75,1495.25,1798,578,2376.00
12/12/2007,13:16,1495.25,1495.75,1495.00,1495.25,411,663,1074.00
12/12/2007,13:17,1495.25,1495.50,1494.75,1495.00,139,941,1080.00
12/12/2007,13:18,1495.00,1495.50,1495.00,1495.00,236,170,406.00
12/12/2007,13:19,1495.25,1496.25,1495.00,1496.00,967,163,1130.00
12/12/2007,13:20,1496.00,1496.25,1495.75,1495.75,780,862,1642.00
12/12/2007,13:21,1495.75,1495.75,1492.75,1492.75,1254,5032,6286.00
12/12/2007,13:22,1493.00,1493.00,1491.00,1491.75,3275,5259,8534.00
12/12/2007,13:23,1491.75,1493.00,1491.75,1492.75,2088,705,2793.00
12/12/2007,13:24,1492.50,1492.75,1491.75,1492.25,1104,1267,2371.00
12/12/2007,13:25,1492.00,1493.50,1491.50,1493.50,3262,1031,4293.00
12/12/2007,13:26,1493.25,1493.25,1492.00,1492.50,1681,1776,3457.00
12/12/2007,13:27,1492.25,1492.75,1491.75,1492.25,994,2465,3459.00
12/12/2007,13:28,1492.00,1493.50,1491.75,1491.75,1860,1523,3383.00
12/12/2007,13:29,1491.75,1492.00,1490.75,1491.75,1889,3072,4961.00
12/12/2007,13:30,1491.50,1491.75,1490.25,1490.50,2057,3417,5474.00
12/12/2007,13:31,1490.25,1490.50,1488.75,1489.50,3805,9501,13306.00
12/12/2007,13:32,1489.25,1489.75,1489.00,1489.50,1381,1932,3313.00
12/12/2007,13:33,1489.25,1489.75,1488.75,1489.25,1348,1908,3256.00
12/12/2007,13:34,1489.50,1490.00,1488.75,1489.75,2081,1737,3818.00
12/12/2007,13:35,1490.00,1490.50,1489.25,1490.25,1282,1023,2305.00
12/12/2007,13:36,1490.50,1491.00,1489.75,1490.00,1652,1771,3423.00
12/12/2007,13:37,1490.00,1490.25,1488.50,1489.25,2581,3436,6017.00
12/12/2007,13:38,1489.00,1490.25,1488.75,1489.50,1922,2115,4037.00
12/12/2007,13:39,1489.50,1489.75,1488.50,1489.50,2614,2241,4855.00
12/12/2007,13:40,1489.75,1490.25,1489.25,1489.50,1560,1049,2609.00
12/12/2007,13:41,1489.75,1490.00,1489.00,1489.25,487,631,1118.00
12/12/2007,13:42,1489.50,1489.75,1488.75,1489.75,978,605,1583.00
12/12/2007,13:43,1489.75,1490.50,1488.75,1490.25,3871,2244,6115.00
12/12/2007,13:44,1490.25,1490.75,1489.75,1490.25,1858,2451,4309.00
12/12/2007,13:45,1490.25,1490.50,1488.00,1489.50,4500,5285,9785.00
12/12/2007,13:46,1489.75,1489.75,1488.50,1488.50,588,1477,2065.00
12/12/2007,13:47,1488.50,1489.75,1488.50,1489.00,1358,1181,2539.00
12/12/2007,13:48,1489.25,1490.00,1488.75,1489.00,1081,1263,2344.00
12/12/2007,13:49,1489.00,1489.50,1488.00,1489.25,4776,2465,7241.00
12/12/2007,13:50,1489.00,1490.50,1488.50,1490.00,3481,2418,5899.00
12/12/2007,13:51,1490.25,1491.50,1490.00,1490.50,3558,2451,6009.00
12/12/2007,13:52,1490.75,1491.00,1490.00,1490.25,694,1559,2253.00
12/12/2007,13:53,1490.50,1491.00,1490.25,1491.00,916,57,973.00
12/12/2007,13:54,1490.75,1491.00,1489.25,1489.25,274,1655,1929.00
12/12/2007,13:55,1489.50,1490.25,1489.25,1490.25,2002,1221,3223.00
12/12/2007,13:56,1490.25,1492.25,1490.00,1492.00,5891,1561,7452.00
12/12/2007,13:57,1491.75,1492.25,1491.50,1492.00,2436,1271,3707.00
12/12/2007,13:58,1491.75,1492.00,1490.75,1490.75,1645,4621,6266.00
12/12/2007,13:59,1490.75,1490.75,1489.25,1489.75,1973,3357,5330.00
12/12/2007,14:00,1490.00,1490.50,1486.75,1486.75,3226,8073,11299.00
12/12/2007,14:01,1487.00,1487.00,1482.75,1484.00,10586,15642,26228.00
12/12/2007,14:02,1484.00,1484.50,1482.50,1484.25,5795,5921,11716.00
12/12/2007,14:03,1484.00,1484.25,1482.25,1482.50,3159,6076,9235.00
12/12/2007,14:04,1482.25,1482.75,1479.00,1479.00,8266,15271,23537.00
12/12/2007,14:05,1479.00,1479.75,1477.75,1479.50,10061,8757,18818.00
12/12/2007,14:06,1479.50,1481.25,1479.50,1480.25,6706,5289,11995.00
12/12/2007,14:07,1480.25,1481.75,1480.25,1481.25,4941,3639,8580.00
12/12/2007,14:08,1481.25,1481.50,1480.00,1480.00,1321,4276,5597.00
12/12/2007,14:09,1480.25,1482.25,1479.75,1481.00,7273,5685,12958.00
12/12/2007,14:10,1480.75,1482.50,1480.75,1481.75,3310,2262,5572.00
12/12/2007,14:11,1481.50,1482.00,1479.25,1479.75,2516,5920,8436.00
12/12/2007,14:12,1479.50,1479.50,1475.50,1475.75,10451,15462,25913.00
12/12/2007,14:13,1475.75,1477.25,1474.50,1476.50,9493,10497,19990.00
12/12/2007,14:14,1476.50,1477.25,1473.75,1474.50,5827,8734,14561.00
12/12/2007,14:15,1474.50,1475.75,1473.25,1473.50,4926,7253,12179.00
12/12/2007,14:16,1473.50,1473.75,1470.75,1473.75,11948,12690,24638.00
12/12/2007,14:17,1473.75,1474.00,1468.75,1469.00,6275,14046,20321.00
12/12/2007,14:18,1469.00,1472.00,1469.00,1471.25,9169,6163,15332.00
12/12/2007,14:19,1471.50,1474.50,1471.25,1474.50,9147,5818,14965.00
12/12/2007,14:20,1474.50,1475.00,1473.00,1474.50,4540,3878,8418.00
12/12/2007,14:21,1474.50,1476.25,1474.50,1475.50,6279,4835,11114.00
12/12/2007,14:22,1475.75,1476.00,1474.00,1474.75,2836,4422,7258.00
12/12/2007,14:23,1474.75,1476.25,1474.75,1476.00,2554,1516,4070.00
12/12/2007,14:24,1475.75,1476.00,1474.25,1475.00,4109,5346,9455.00
12/12/2007,14:25,1475.00,1475.75,1472.50,1473.00,3370,6472,9842.00
12/12/2007,14:26,1473.25,1477.00,1473.00,1475.50,6568,4660,11228.00
12/12/2007,14:27,1475.75,1476.75,1474.75,1475.50,3322,3089,6411.00
12/12/2007,14:28,1475.50,1477.00,1475.25,1476.00,2820,2144,4964.00
12/12/2007,14:29,1475.75,1478.25,1475.75,1477.75,6783,3496,10279.00
12/12/2007,14:30,1477.75,1478.50,1476.75,1477.25,5364,4396,9760.00
12/12/2007,14:31,1477.25,1478.50,1476.75,1478.00,4541,3445,7986.00
12/12/2007,14:32,1478.00,1478.25,1476.75,1477.00,2736,3402,6138.00
12/12/2007,14:33,1477.00,1477.75,1475.50,1476.00,2842,3820,6662.00
12/12/2007,14:34,1476.00,1477.25,1474.25,1474.50,2153,5714,7867.00
12/12/2007,14:35,1474.50,1477.50,1474.50,1476.00,3921,3902,7823.00
12/12/2007,14:36,1476.25,1477.50,1474.50,1474.50,3025,6847,9872.00
12/12/2007,14:37,1474.75,1474.75,1471.75,1472.50,5642,8315,13957.00
12/12/2007,14:38,1472.50,1473.25,1470.75,1471.25,4095,7662,11757.00
12/12/2007,14:39,1471.50,1473.75,1471.25,1473.00,3886,3570,7456.00
12/12/2007,14:40,1473.00,1475.00,1472.00,1473.75,4246,4856,9102.00
12/12/2007,14:41,1473.75,1476.00,1473.25,1474.25,5550,4914,10464.00
12/12/2007,14:42,1474.25,1475.00,1472.50,1474.75,4839,5837,10676.00
12/12/2007,14:43,1475.00,1475.25,1473.00,1473.50,2547,5553,8100.00
12/12/2007,14:44,1473.75,1474.50,1472.50,1474.00,3198,4772,7970.00
12/12/2007,14:45,1474.00,1475.75,1473.50,1475.00,3696,2139,5835.00
12/12/2007,14:46,1475.00,1475.50,1474.50,1475.00,3284,1856,5140.00
12/12/2007,14:47,1474.75,1477.25,1474.75,1477.00,5039,2914,7953.00
12/12/2007,14:48,1476.75,1480.50,1476.25,1479.75,9091,5578,14669.00
12/12/2007,14:49,1479.75,1484.25,1479.50,1483.25,16948,13479,30427.00
12/12/2007,14:50,1483.50,1485.00,1483.00,1483.50,6444,6364,12808.00
12/12/2007,14:51,1483.75,1485.25,1483.00,1485.00,6103,3007,9110.00
12/12/2007,14:52,1485.00,1485.75,1483.75,1485.00,4445,4472,8917.00
12/12/2007,14:53,1485.25,1486.25,1484.50,1485.25,4552,5090,9642.00
12/12/2007,14:54,1485.50,1486.00,1484.00,1484.50,4397,5840,10237.00
12/12/2007,14:55,1484.50,1486.25,1483.50,1485.50,4619,3799,8418.00
12/12/2007,14:56,1485.75,1487.00,1485.00,1487.00,7185,4798,11983.00
12/12/2007,14:57,1487.25,1488.50,1486.00,1488.00,9461,5085,14546.00
12/12/2007,14:58,1488.00,1489.25,1487.75,1488.50,7668,4165,11833.00
12/12/2007,14:59,1488.75,1488.75,1487.50,1488.25,4417,4885,9302.00
12/12/2007,15:00,1488.50,1489.00,1487.50,1489.00,10159,11661,21820.00
12/12/2007,15:01,1489.00,1491.00,1488.25,1490.50,15502,10976,26478.00
12/12/2007,15:02,1490.25,1490.50,1489.50,1489.50,4934,5720,10654.00
12/12/2007,15:03,1489.50,1490.00,1489.00,1489.75,3456,4904,8360.00
12/12/2007,15:04,1489.50,1489.75,1489.00,1489.50,2056,2522,4578.00
12/12/2007,15:05,1489.75,1489.75,1489.25,1489.50,1176,1501,2677.00
12/12/2007,15:06,1489.75,1489.75,1488.50,1488.50,417,3814,4231.00
12/12/2007,15:07,1488.75,1488.75,1488.25,1488.25,476,2564,3040.00
12/12/2007,15:08,1488.50,1488.75,1488.25,1488.50,2162,1272,3434.00
12/12/2007,15:09,1488.50,1489.25,1488.50,1488.75,2092,1132,3224.00
12/12/2007,15:10,1488.75,1489.00,1488.50,1488.75,1048,1035,2083.00
12/12/2007,15:11,1488.75,1489.50,1488.75,1489.00,1587,1139,2726.00
12/12/2007,15:12,1488.75,1489.75,1488.75,1489.50,1817,705,2522.00
12/12/2007,15:13,1489.50,1490.00,1489.00,1489.00,809,1506,2315.00
12/12/2007,15:14,1489.25,1489.50,1488.75,1489.00,693,1609,2302.00
12/12/2007,15:15,1489.25,1491.00,1489.00,1490.50,6302,2350,8652.00
12/12/2007,15:16,1490.50,1490.50,1490.50,1490.50,1,0,1.00
12/12/2007,15:31,1490.00,1490.75,1489.75,1490.25,392,1371,1763.00
12/12/2007,15:32,1490.25,1491.25,1490.25,1490.25,288,344,632.00
12/12/2007,15:33,1490.50,1491.75,1490.50,1491.25,358,140,498.00
12/12/2007,15:34,1491.25,1491.50,1491.25,1491.50,43,52,95.00
12/12/2007,15:35,1491.25,1491.75,1491.00,1491.50,167,133,300.00
12/12/2007,15:36,1491.50,1492.00,1491.25,1491.25,138,215,353.00
12/12/2007,15:37,1491.25,1491.50,1491.00,1491.50,15,35,50.00
12/12/2007,15:38,1491.50,1491.50,1491.25,1491.25,14,21,35.00
12/12/2007,15:39,1491.50,1491.50,1490.75,1491.00,61,215,276.00
12/12/2007,15:40,1491.00,1491.50,1491.00,1491.50,123,7,130.00
12/12/2007,15:41,1491.50,1491.75,1491.25,1491.25,13,4,17.00
12/12/2007,15:42,1491.25,1491.25,1491.25,1491.25,0,2,2.00
12/12/2007,15:43,1491.50,1491.50,1491.00,1491.00,27,112,139.00
12/12/2007,15:44,1491.00,1491.75,1491.00,1491.50,132,163,295.00
12/12/2007,15:45,1491.50,1491.50,1491.00,1491.25,22,281,303.00
12/12/2007,15:46,1491.00,1491.00,1491.00,1491.00,0,3,3.00
12/12/2007,15:47,1491.25,1491.75,1491.25,1491.50,41,27,68.00
12/12/2007,15:48,1491.25,1491.50,1491.25,1491.25,27,27,54.00
12/12/2007,15:49,1491.25,1491.75,1491.25,1491.75,132,27,159.00
12/12/2007,15:50,1491.50,1491.75,1491.25,1491.50,12,29,41.00
12/12/2007,15:51,1491.50,1491.50,1491.00,1491.25,18,229,247.00
12/12/2007,15:52,1491.50,1491.50,1491.25,1491.25,50,123,173.00
12/12/2007,15:53,1491.25,1491.50,1491.25,1491.50,3,2,5.00
12/12/2007,15:54,1491.50,1491.50,1491.50,1491.50,3,0,3.00
12/12/2007,15:55,1491.50,1491.75,1491.50,1491.75,136,0,136.00
12/12/2007,15:56,1491.75,1492.25,1491.50,1491.50,123,118,241.00
12/12/2007,15:57,1492.00,1492.00,1491.50,1491.75,29,51,80.00
12/12/2007,15:58,1492.00,1492.00,1491.25,1491.50,4,101,105.00
12/12/2007,15:59,1491.75,1491.75,1491.75,1491.75,48,0,48.00
12/12/2007,16:00,1491.75,1491.75,1491.50,1491.50,140,9,149.00
12/12/2007,17:01,1490.75,1490.75,1490.50,1490.50,4,309,313.00
12/12/2007,17:02,1490.50,1491.00,1490.50,1490.75,283,5,288.00
12/12/2007,17:03,1490.75,1490.75,1490.75,1490.75,48,0,48.00
12/12/2007,17:04,1490.50,1490.50,1490.50,1490.50,0,38,38.00
12/12/2007,17:05,1490.50,1490.50,1490.50,1490.50,0,26,26.00
12/12/2007,17:06,1490.50,1490.75,1490.50,1490.50,7,23,30.00
12/12/2007,17:07,1490.75,1490.75,1490.00,1490.25,84,102,186.00
12/12/2007,17:08,1490.25,1490.25,1490.25,1490.25,0,129,129.00
12/12/2007,17:09,1490.25,1490.50,1490.25,1490.50,13,31,44.00
12/12/2007,17:10,1490.25,1490.25,1490.25,1490.25,0,1,1.00
12/12/2007,17:11,1490.25,1490.50,1490.25,1490.50,1,1,2.00
12/12/2007,17:12,1490.50,1490.50,1490.25,1490.25,10,2,12.00
12/12/2007,17:13,1490.25,1490.25,1490.00,1490.25,3,20,23.00
12/12/2007,17:14,1490.00,1490.00,1490.00,1490.00,0,50,50.00
12/12/2007,17:15,1490.00,1490.25,1489.75,1490.00,8,40,48.00
12/12/2007,17:16,1490.00,1490.00,1490.00,1490.00,16,0,16.00
12/12/2007,17:17,1490.00,1490.00,1489.75,1489.75,20,115,135.00
12/12/2007,17:18,1489.75,1489.75,1489.75,1489.75,0,22,22.00
12/12/2007,17:19,1489.50,1489.75,1489.50,1489.75,32,23,55.00
12/12/2007,17:20,1489.75,1489.75,1489.75,1489.75,26,0,26.00
12/12/2007,17:21,1489.75,1489.75,1489.75,1489.75,1,0,1.00
12/12/2007,17:22,1490.00,1490.50,1490.00,1490.25,44,31,75.00
12/12/2007,17:23,1490.25,1490.25,1490.25,1490.25,0,15,15.00
12/12/2007,17:24,1490.25,1490.25,1490.00,1490.25,2,6,8.00
12/12/2007,17:25,1490.00,1490.00,1489.75,1489.75,2,81,83.00
12/12/2007,17:26,1489.75,1489.75,1489.50,1489.50,0,97,97.00
12/12/2007,17:27,1489.50,1489.50,1489.50,1489.50,0,19,19.00
12/12/2007,17:28,1489.25,1490.00,1489.25,1490.00,46,5,51.00
12/12/2007,17:29,1490.00,1490.00,1489.75,1489.75,15,30,45.00
12/12/2007,17:30,1489.50,1489.50,1489.50,1489.50,0,1,1.00
12/12/2007,17:31,1489.50,1489.50,1489.50,1489.50,0,10,10.00
12/12/2007,17:32,1489.50,1489.75,1489.50,1489.50,1,22,23.00
12/12/2007,17:33,1489.75,1489.75,1489.75,1489.75,10,0,10.00
12/12/2007,17:34,1489.75,1489.75,1489.75,1489.75,13,0,13.00
12/12/2007,17:35,1489.50,1489.75,1489.50,1489.50,1,6,7.00
12/12/2007,17:36,1489.75,1489.75,1489.50,1489.50,2,8,10.00
12/12/2007,17:37,1489.50,1489.50,1489.25,1489.50,29,22,51.00
12/12/2007,17:38,1489.50,1489.75,1489.50,1489.50,25,37,62.00
12/12/2007,17:39,1489.25,1489.50,1489.25,1489.25,25,101,126.00
12/12/2007,17:40,1489.25,1489.25,1489.00,1489.25,18,19,37.00
12/12/2007,17:41,1489.25,1489.25,1489.25,1489.25,35,0,35.00
12/12/2007,17:42,1489.50,1489.75,1489.00,1489.00,102,213,315.00
12/12/2007,17:43,1489.25,1489.50,1489.00,1489.50,95,22,117.00
12/12/2007,17:44,1489.25,1489.50,1489.25,1489.50,10,4,14.00
12/12/2007,17:45,1489.50,1489.50,1489.25,1489.25,2,2,4.00
12/12/2007,17:46,1489.50,1489.50,1489.00,1489.25,51,31,82.00
12/12/2007,17:47,1489.00,1489.25,1488.75,1489.25,7,37,44.00
12/12/2007,17:48,1489.50,1489.50,1489.50,1489.50,4,0,4.00
12/12/2007,17:49,1489.25,1489.50,1489.25,1489.50,7,1,8.00
12/12/2007,17:51,1489.50,1489.50,1489.50,1489.50,1,0,1.00
12/12/2007,17:52,1489.25,1489.75,1489.25,1489.75,42,4,46.00
12/12/2007,17:53,1489.50,1489.50,1489.50,1489.50,0,26,26.00
12/12/2007,17:54,1489.50,1489.50,1489.00,1489.00,0,56,56.00
12/12/2007,17:55,1489.25,1489.25,1489.00,1489.00,1,54,55.00
12/12/2007,17:56,1489.00,1489.00,1489.00,1489.00,0,11,11.00
12/12/2007,17:57,1489.00,1489.00,1488.50,1488.50,7,60,67.00
12/12/2007,17:58,1488.75,1489.00,1488.75,1489.00,20,0,20.00
12/12/2007,17:59,1489.00,1489.00,1488.75,1488.75,15,3,18.00
12/12/2007,18:00,1488.75,1488.75,1488.75,1488.75,0,18,18.00
12/12/2007,18:01,1488.50,1488.75,1488.50,1488.75,23,2,25.00
12/12/2007,18:02,1488.75,1489.00,1488.50,1488.75,10,15,25.00
12/12/2007,18:03,1488.75,1488.75,1488.75,1488.75,4,0,4.00
12/12/2007,18:04,1488.75,1488.75,1488.25,1488.50,55,161,216.00
12/12/2007,18:05,1488.50,1488.75,1488.50,1488.75,56,0,56.00
12/12/2007,18:06,1488.75,1488.75,1488.50,1488.50,2,35,37.00
12/12/2007,18:07,1488.50,1488.75,1488.25,1488.25,3,54,57.00
12/12/2007,18:08,1488.25,1488.50,1488.00,1488.50,29,29,58.00
12/12/2007,18:09,1488.50,1488.50,1488.00,1488.25,53,87,140.00
12/12/2007,18:10,1488.25,1488.75,1488.25,1488.50,10,2,12.00
12/12/2007,18:11,1488.25,1488.50,1488.25,1488.25,4,57,61.00
12/12/2007,18:12,1488.25,1488.25,1488.25,1488.25,0,33,33.00
12/12/2007,18:13,1488.25,1488.25,1488.00,1488.00,1,166,167.00
12/12/2007,18:14,1488.00,1488.00,1487.50,1487.75,9,207,216.00
12/12/2007,18:15,1487.75,1488.00,1487.75,1488.00,77,1,78.00
12/12/2007,18:16,1488.25,1488.50,1488.00,1488.25,39,58,97.00
12/12/2007,18:18,1488.50,1488.75,1488.25,1488.75,31,51,82.00
12/12/2007,18:19,1488.75,1489.00,1488.50,1489.00,72,2,74.00
12/12/2007,18:20,1489.00,1489.25,1489.00,1489.00,35,1,36.00
12/12/2007,18:21,1489.25,1489.25,1488.75,1489.00,7,91,98.00
12/12/2007,18:22,1489.00,1489.00,1488.75,1489.00,5,4,9.00
12/12/2007,18:23,1489.00,1489.00,1489.00,1489.00,2,0,2.00
12/12/2007,18:24,1489.00,1489.25,1489.00,1489.25,42,0,42.00
12/12/2007,18:25,1489.25,1489.25,1489.00,1489.00,2,4,6.00
12/12/2007,18:26,1489.00,1489.25,1489.00,1489.25,2,2,4.00
12/12/2007,18:27,1489.25,1489.50,1489.25,1489.25,24,33,57.00
12/12/2007,18:28,1489.25,1489.50,1489.00,1489.50,58,15,73.00
12/12/2007,18:29,1489.50,1489.50,1489.25,1489.25,2,11,13.00
12/12/2007,18:30,1489.25,1489.50,1489.25,1489.50,5,11,16.00
12/12/2007,18:31,1489.50,1489.75,1489.50,1489.75,8,1,9.00
12/12/2007,18:32,1489.50,1489.50,1489.50,1489.50,0,4,4.00
12/12/2007,18:33,1489.50,1489.50,1489.50,1489.50,0,3,3.00
12/12/2007,18:34,1489.25,1489.25,1489.25,1489.25,0,66,66.00
12/12/2007,18:35,1489.25,1489.25,1489.00,1489.25,19,19,38.00
12/12/2007,18:36,1489.50,1489.50,1488.75,1488.75,1,73,74.00
12/12/2007,18:37,1488.75,1489.00,1488.75,1489.00,11,23,34.00
12/12/2007,18:38,1488.75,1489.00,1488.50,1489.00,7,30,37.00
12/12/2007,18:39,1489.00,1489.00,1488.75,1488.75,5,21,26.00
12/12/2007,18:40,1488.75,1489.00,1488.50,1488.50,2,38,40.00
12/12/2007,18:41,1488.75,1488.75,1488.75,1488.75,1,0,1.00
12/12/2007,18:42,1488.75,1489.00,1488.75,1489.00,7,0,7.00
12/12/2007,18:43,1488.75,1488.75,1488.75,1488.75,0,17,17.00
12/12/2007,18:46,1488.75,1489.00,1488.75,1488.75,4,36,40.00
12/12/2007,18:47,1488.75,1488.75,1488.25,1488.50,8,70,78.00
12/12/2007,18:48,1488.50,1488.75,1488.50,1488.75,16,0,16.00
12/12/2007,18:49,1488.75,1488.75,1488.75,1488.75,14,0,14.00
12/12/2007,18:50,1488.75,1488.75,1488.25,1488.25,15,80,95.00
12/12/2007,18:51,1488.75,1488.75,1488.50,1488.50,3,3,6.00
12/12/2007,18:52,1488.75,1488.75,1488.75,1488.75,4,0,4.00
12/12/2007,18:53,1488.75,1488.75,1488.75,1488.75,3,0,3.00
12/12/2007,18:54,1488.75,1488.75,1488.75,1488.75,4,0,4.00
12/12/2007,18:55,1488.75,1489.00,1488.75,1489.00,33,0,33.00
12/12/2007,18:56,1489.25,1489.25,1489.25,1489.25,6,0,6.00
12/12/2007,18:57,1489.25,1489.25,1489.00,1489.00,1,83,84.00
12/12/2007,18:58,1489.00,1489.25,1489.00,1489.00,3,70,73.00
12/12/2007,18:59,1488.75,1488.75,1488.75,1488.75,0,1,1.00
12/12/2007,19:00,1489.00,1489.00,1489.00,1489.00,32,0,32.00
12/12/2007,19:01,1489.00,1489.50,1489.00,1489.25,13,47,60.00
12/12/2007,19:02,1489.50,1489.50,1489.50,1489.50,18,0,18.00
12/12/2007,19:03,1489.50,1489.50,1489.50,1489.50,2,0,2.00
12/12/2007,19:04,1489.25,1489.25,1489.00,1489.00,0,89,89.00
12/12/2007,19:05,1489.00,1489.75,1489.00,1489.75,35,57,92.00
12/12/2007,19:06,1489.75,1489.75,1489.25,1489.25,1,45,46.00
12/12/2007,19:07,1489.25,1489.25,1489.25,1489.25,0,70,70.00
12/12/2007,19:08,1489.25,1489.75,1489.25,1489.75,12,3,15.00
12/12/2007,19:09,1489.75,1489.75,1489.50,1489.50,1,3,4.00
12/12/2007,19:10,1489.50,1489.50,1489.25,1489.50,6,25,31.00
12/12/2007,19:11,1489.25,1489.50,1489.25,1489.50,5,21,26.00
12/12/2007,19:12,1489.50,1489.50,1489.25,1489.25,2,10,12.00
12/12/2007,19:13,1489.25,1489.25,1489.25,1489.25,0,2,2.00
12/12/2007,19:14,1489.25,1489.25,1489.25,1489.25,0,11,11.00
12/12/2007,19:15,1489.25,1489.25,1489.25,1489.25,0,2,2.00
12/12/2007,19:17,1489.25,1489.25,1489.25,1489.25,0,5,5.00
12/12/2007,19:18,1489.25,1489.25,1489.25,1489.25,0,5,5.00
12/12/2007,19:19,1489.00,1489.00,1489.00,1489.00,0,2,2.00
12/12/2007,19:20,1489.25,1489.25,1489.25,1489.25,2,0,2.00
12/12/2007,19:21,1489.00,1489.00,1489.00,1489.00,0,10,10.00
12/12/2007,19:23,1489.00,1489.00,1489.00,1489.00,0,2,2.00
12/12/2007,19:24,1489.00,1489.00,1489.00,1489.00,0,11,11.00
12/12/2007,19:25,1489.00,1489.25,1489.00,1489.00,1,30,31.00
12/12/2007,19:26,1488.75,1489.00,1488.75,1489.00,27,2,29.00
12/12/2007,19:27,1489.25,1489.25,1489.00,1489.00,6,4,10.00
12/12/2007,19:28,1488.75,1489.00,1488.75,1489.00,32,15,47.00
12/12/2007,19:30,1489.00,1489.00,1489.00,1489.00,13,0,13.00
12/12/2007,19:31,1488.75,1489.00,1488.75,1489.00,10,1,11.00
12/12/2007,19:33,1488.75,1488.75,1488.50,1488.50,0,8,8.00
12/12/2007,19:34,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/12/2007,19:35,1488.75,1489.00,1488.75,1488.75,92,2,94.00
12/12/2007,19:36,1488.75,1488.75,1488.75,1488.75,0,2,2.00
12/12/2007,19:38,1489.00,1489.25,1488.75,1488.75,41,15,56.00
12/12/2007,19:39,1488.75,1488.75,1488.75,1488.75,0,1,1.00
12/12/2007,19:40,1488.75,1488.75,1488.75,1488.75,0,3,3.00
12/12/2007,19:41,1489.00,1489.00,1489.00,1489.00,6,0,6.00
12/12/2007,19:42,1488.75,1488.75,1488.50,1488.75,11,40,51.00
12/12/2007,19:43,1488.75,1488.75,1488.75,1488.75,1,0,1.00
12/12/2007,19:44,1488.75,1488.75,1488.75,1488.75,2,0,2.00
12/12/2007,19:45,1488.75,1488.75,1488.50,1488.75,22,1,23.00
12/12/2007,19:46,1488.50,1488.50,1488.50,1488.50,0,3,3.00
12/12/2007,19:47,1488.75,1488.75,1488.25,1488.25,2,10,12.00
12/12/2007,19:48,1488.50,1488.50,1488.25,1488.25,1,59,60.00
12/12/2007,19:50,1488.25,1488.25,1488.25,1488.25,0,5,5.00
12/12/2007,19:51,1488.50,1488.50,1488.25,1488.25,3,7,10.00
12/12/2007,19:52,1488.25,1488.25,1488.25,1488.25,0,2,2.00
12/12/2007,19:53,1488.50,1488.50,1488.50,1488.50,41,0,41.00
12/12/2007,19:54,1488.50,1488.50,1488.50,1488.50,1,0,1.00
12/12/2007,19:55,1488.50,1488.50,1488.50,1488.50,2,0,2.00
12/12/2007,19:56,1488.50,1488.75,1488.50,1488.75,6,0,6.00
12/12/2007,19:57,1488.75,1488.75,1488.75,1488.75,20,0,20.00
12/12/2007,19:58,1488.75,1488.75,1488.75,1488.75,7,0,7.00
12/12/2007,19:59,1488.75,1488.75,1488.75,1488.75,1,0,1.00
12/12/2007,20:01,1488.75,1488.75,1488.75,1488.75,26,0,26.00
12/12/2007,20:02,1489.00,1489.25,1488.25,1488.25,38,26,64.00
12/12/2007,20:03,1488.25,1488.50,1488.25,1488.25,78,5,83.00
12/12/2007,20:04,1488.25,1488.25,1488.00,1488.00,0,17,17.00
12/12/2007,20:05,1488.25,1488.25,1488.25,1488.25,26,0,26.00
12/12/2007,20:06,1488.25,1488.25,1488.25,1488.25,25,0,25.00
12/12/2007,20:07,1488.25,1488.25,1488.00,1488.00,5,1,6.00
12/12/2007,20:08,1488.00,1488.25,1487.75,1488.25,16,95,111.00
12/12/2007,20:09,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/12/2007,20:10,1488.00,1488.00,1487.75,1488.00,7,38,45.00
12/12/2007,20:11,1488.00,1488.00,1488.00,1488.00,12,0,12.00
12/12/2007,20:12,1487.75,1487.75,1487.75,1487.75,0,5,5.00
12/12/2007,20:13,1487.75,1487.75,1487.50,1487.50,6,23,29.00
12/12/2007,20:14,1487.75,1487.75,1487.75,1487.75,22,0,22.00
12/12/2007,20:15,1487.75,1487.75,1487.75,1487.75,38,0,38.00
12/12/2007,20:16,1487.50,1487.75,1487.50,1487.75,1,102,103.00
12/12/2007,20:17,1487.75,1487.75,1487.50,1487.50,3,1,4.00
12/12/2007,20:18,1487.75,1487.75,1487.75,1487.75,10,0,10.00
12/12/2007,20:19,1487.75,1487.75,1487.75,1487.75,43,0,43.00
12/12/2007,20:20,1487.75,1487.75,1487.25,1487.75,4,46,50.00
12/12/2007,20:21,1487.50,1487.75,1487.25,1487.50,3,41,44.00
12/12/2007,20:22,1487.25,1487.25,1487.25,1487.25,0,10,10.00
12/12/2007,20:23,1487.25,1487.25,1487.25,1487.25,0,4,4.00
12/12/2007,20:24,1487.50,1487.50,1487.25,1487.25,15,15,30.00
12/12/2007,20:25,1487.25,1487.50,1487.25,1487.50,11,1,12.00
12/12/2007,20:26,1487.50,1487.50,1487.50,1487.50,2,0,2.00
12/12/2007,20:27,1487.25,1487.50,1487.25,1487.50,3,21,24.00
12/12/2007,20:28,1487.50,1487.50,1487.50,1487.50,2,0,2.00
12/12/2007,20:31,1487.50,1487.75,1487.50,1487.75,30,0,30.00
12/12/2007,20:32,1488.00,1488.25,1487.75,1487.75,36,6,42.00
12/12/2007,20:34,1488.00,1488.00,1488.00,1488.00,1,0,1.00
12/12/2007,20:35,1488.25,1488.25,1488.25,1488.25,9,0,9.00
12/12/2007,20:36,1488.25,1488.75,1488.25,1488.50,13,1,14.00
12/12/2007,20:37,1488.50,1488.50,1488.50,1488.50,0,2,2.00
12/12/2007,20:38,1488.50,1488.50,1488.50,1488.50,0,9,9.00
12/12/2007,20:39,1488.25,1488.75,1488.00,1488.00,18,21,39.00
12/12/2007,20:40,1488.25,1488.25,1488.25,1488.25,11,0,11.00
12/12/2007,20:41,1488.00,1488.25,1488.00,1488.25,2,4,6.00
12/12/2007,20:42,1488.25,1488.25,1488.25,1488.25,9,0,9.00
12/12/2007,20:43,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/12/2007,20:44,1488.50,1488.50,1488.25,1488.50,4,2,6.00
12/12/2007,20:46,1488.50,1488.50,1488.50,1488.50,2,0,2.00
12/12/2007,20:47,1488.50,1488.50,1488.25,1488.25,1,20,21.00
12/12/2007,20:48,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/12/2007,20:49,1488.25,1488.25,1488.25,1488.25,0,10,10.00
12/12/2007,20:50,1488.25,1488.25,1488.25,1488.25,0,6,6.00
12/12/2007,20:52,1488.25,1488.25,1488.25,1488.25,0,12,12.00
12/12/2007,20:53,1488.25,1488.25,1488.25,1488.25,0,4,4.00
12/12/2007,20:54,1488.50,1488.50,1488.50,1488.50,4,0,4.00
12/12/2007,20:55,1488.50,1488.50,1488.50,1488.50,4,0,4.00
12/12/2007,20:56,1488.25,1488.25,1488.25,1488.25,0,5,5.00
12/12/2007,20:58,1488.50,1488.50,1488.25,1488.25,2,1,3.00
12/12/2007,21:01,1488.50,1488.50,1488.50,1488.50,2,0,2.00
12/12/2007,21:02,1488.25,1488.25,1488.25,1488.25,0,2,2.00
12/12/2007,21:04,1488.50,1488.50,1488.50,1488.50,2,0,2.00
12/12/2007,21:05,1488.50,1488.50,1488.50,1488.50,3,0,3.00
12/12/2007,21:06,1488.50,1488.50,1488.50,1488.50,1,0,1.00
12/12/2007,21:07,1488.75,1488.75,1488.75,1488.75,3,0,3.00
12/12/2007,21:08,1488.50,1488.50,1488.50,1488.50,0,12,12.00
12/12/2007,21:09,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/12/2007,21:11,1488.25,1488.25,1488.25,1488.25,0,4,4.00
12/12/2007,21:13,1488.25,1488.25,1488.25,1488.25,0,29,29.00
12/12/2007,21:14,1488.00,1488.00,1488.00,1488.00,0,4,4.00
12/12/2007,21:16,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/12/2007,21:17,1488.00,1488.00,1488.00,1488.00,0,16,16.00
12/12/2007,21:18,1487.75,1487.75,1487.50,1487.50,0,10,10.00
12/12/2007,21:19,1487.75,1487.75,1487.50,1487.50,11,13,24.00
12/12/2007,21:20,1487.75,1487.75,1487.50,1487.50,25,11,36.00
12/12/2007,21:21,1487.50,1487.75,1487.50,1487.75,5,1,6.00
12/12/2007,21:22,1487.25,1487.50,1487.25,1487.50,1,1,2.00
12/12/2007,21:23,1487.50,1487.50,1487.50,1487.50,19,0,19.00
12/12/2007,21:24,1487.50,1487.50,1487.50,1487.50,11,0,11.00
12/12/2007,21:25,1487.50,1487.50,1487.25,1487.25,3,14,17.00
12/12/2007,21:26,1487.50,1487.50,1487.50,1487.50,1,0,1.00
12/12/2007,21:27,1487.50,1487.50,1487.50,1487.50,37,0,37.00
12/12/2007,21:28,1487.75,1488.50,1487.75,1488.25,80,6,86.00
12/12/2007,21:31,1488.50,1488.50,1488.25,1488.25,3,10,13.00
12/12/2007,21:32,1488.25,1488.25,1488.25,1488.25,0,2,2.00
12/12/2007,21:35,1488.25,1488.25,1488.00,1488.25,1,65,66.00
12/12/2007,21:36,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/12/2007,21:37,1488.25,1488.25,1488.25,1488.25,3,0,3.00
12/12/2007,21:38,1488.25,1488.25,1488.25,1488.25,4,0,4.00
12/12/2007,21:39,1488.25,1488.25,1488.00,1488.00,1,26,27.00
12/12/2007,21:40,1488.00,1488.00,1487.75,1488.00,5,76,81.00
12/12/2007,21:41,1488.25,1488.50,1488.25,1488.25,56,4,60.00
12/12/2007,21:42,1488.25,1488.75,1488.25,1488.50,19,6,25.00
12/12/2007,21:43,1488.25,1488.25,1488.25,1488.25,0,16,16.00
12/12/2007,21:44,1488.25,1488.25,1488.00,1488.25,1,10,11.00
12/12/2007,21:45,1488.25,1488.25,1487.75,1488.00,7,99,106.00
12/12/2007,21:47,1488.00,1488.75,1487.50,1488.50,66,47,113.00
12/12/2007,21:48,1488.50,1488.50,1488.25,1488.50,5,3,8.00
12/12/2007,21:49,1488.50,1488.50,1488.50,1488.50,4,0,4.00
12/12/2007,21:50,1488.50,1488.50,1488.50,1488.50,24,0,24.00
12/12/2007,21:51,1488.50,1488.50,1488.25,1488.25,12,3,15.00
12/12/2007,21:52,1488.25,1488.25,1488.25,1488.25,0,10,10.00
12/12/2007,21:54,1488.50,1488.75,1488.50,1488.75,31,0,31.00
12/12/2007,21:55,1488.75,1489.00,1488.50,1489.00,34,23,57.00
12/12/2007,21:56,1489.00,1489.00,1488.75,1489.00,37,1,38.00
12/12/2007,21:57,1488.75,1488.75,1488.75,1488.75,0,6,6.00
12/12/2007,21:58,1488.50,1488.50,1488.00,1488.25,3,50,53.00
12/12/2007,21:59,1488.25,1488.50,1488.25,1488.50,3,0,3.00
12/12/2007,22:01,1488.50,1488.50,1488.25,1488.25,5,4,9.00
12/12/2007,22:03,1488.25,1488.25,1488.25,1488.25,0,3,3.00
12/12/2007,22:04,1488.25,1488.25,1488.25,1488.25,0,2,2.00
12/12/2007,22:05,1488.25,1488.50,1488.25,1488.50,3,4,7.00
12/12/2007,22:06,1488.25,1488.25,1488.25,1488.25,0,10,10.00
12/12/2007,22:07,1488.25,1488.25,1488.25,1488.25,0,4,4.00
12/12/2007,22:08,1488.25,1488.25,1488.25,1488.25,0,6,6.00
12/12/2007,22:09,1488.25,1488.25,1488.25,1488.25,0,15,15.00
12/12/2007,22:10,1488.00,1488.00,1488.00,1488.00,0,30,30.00
12/12/2007,22:11,1488.25,1488.25,1488.00,1488.00,10,3,13.00
12/12/2007,22:12,1488.00,1488.25,1488.00,1488.00,14,17,31.00
12/12/2007,22:13,1488.00,1488.00,1487.75,1487.75,0,2,2.00
12/12/2007,22:14,1487.75,1487.75,1487.50,1487.75,16,19,35.00
12/12/2007,22:15,1487.75,1487.75,1487.75,1487.75,125,0,125.00
12/12/2007,22:16,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/12/2007,22:17,1487.75,1487.75,1487.50,1487.75,9,1,10.00
12/12/2007,22:18,1487.75,1487.75,1487.75,1487.75,5,0,5.00
12/12/2007,22:19,1488.00,1488.00,1488.00,1488.00,33,0,33.00
12/12/2007,22:20,1488.00,1488.00,1488.00,1488.00,1,0,1.00
12/12/2007,22:23,1488.00,1488.00,1487.50,1487.50,10,45,55.00
12/12/2007,22:24,1487.75,1487.75,1487.50,1487.50,1,1,2.00
12/12/2007,22:25,1487.75,1487.75,1487.75,1487.75,7,0,7.00
12/12/2007,22:26,1487.75,1487.75,1487.75,1487.75,17,0,17.00
12/12/2007,22:27,1488.00,1488.00,1487.75,1487.75,1,11,12.00
12/12/2007,22:28,1487.75,1487.75,1487.75,1487.75,0,2,2.00
12/12/2007,22:31,1487.50,1487.50,1487.25,1487.50,20,29,49.00
12/12/2007,22:32,1487.50,1487.50,1487.25,1487.25,6,1,7.00
12/12/2007,22:33,1487.50,1487.50,1487.50,1487.50,4,0,4.00
12/12/2007,22:34,1487.25,1487.50,1487.00,1487.25,32,92,124.00
12/12/2007,22:35,1487.00,1487.25,1487.00,1487.25,32,1,33.00
12/12/2007,22:36,1487.25,1487.25,1487.25,1487.25,56,0,56.00
12/12/2007,22:37,1487.25,1487.25,1487.25,1487.25,51,0,51.00
12/12/2007,22:38,1487.25,1487.25,1487.25,1487.25,6,0,6.00
12/12/2007,22:39,1487.25,1487.50,1487.25,1487.50,38,0,38.00
12/12/2007,22:40,1487.75,1487.75,1487.50,1487.50,29,7,36.00
12/12/2007,22:41,1487.75,1487.75,1486.50,1486.50,25,573,598.00
12/12/2007,22:42,1486.75,1487.00,1486.75,1487.00,12,0,12.00
12/12/2007,22:43,1487.00,1487.00,1487.00,1487.00,15,0,15.00
12/12/2007,22:44,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/12/2007,22:45,1487.00,1487.00,1487.00,1487.00,7,0,7.00
12/12/2007,22:46,1487.00,1487.25,1486.75,1487.00,50,6,56.00
12/12/2007,22:47,1487.00,1487.00,1486.75,1486.75,2,5,7.00
12/12/2007,22:48,1486.75,1486.75,1486.75,1486.75,0,16,16.00
12/12/2007,22:49,1486.75,1486.75,1486.75,1486.75,0,6,6.00
12/12/2007,22:50,1486.75,1486.75,1486.75,1486.75,0,3,3.00
12/12/2007,22:51,1486.75,1486.75,1486.75,1486.75,0,4,4.00
12/12/2007,22:52,1486.75,1486.75,1485.75,1486.00,2,564,566.00
12/12/2007,22:53,1486.00,1486.00,1485.75,1485.75,38,36,74.00
12/12/2007,22:54,1485.75,1486.00,1485.50,1486.00,5,31,36.00
12/12/2007,22:55,1486.00,1486.00,1485.50,1485.75,29,59,88.00
12/12/2007,22:56,1485.75,1486.00,1485.75,1486.00,1,15,16.00
12/12/2007,22:57,1485.75,1486.00,1485.50,1485.50,1,57,58.00
12/12/2007,22:58,1485.75,1485.75,1485.50,1485.50,3,1,4.00
12/12/2007,22:59,1485.75,1485.75,1485.50,1485.75,17,5,22.00
12/12/2007,23:00,1485.75,1485.75,1485.75,1485.75,5,0,5.00
12/12/2007,23:01,1485.75,1485.75,1485.50,1485.50,28,1,29.00
12/12/2007,23:02,1485.75,1485.75,1485.50,1485.75,13,30,43.00
12/12/2007,23:03,1485.75,1485.75,1485.50,1485.75,4,1,5.00
12/12/2007,23:04,1485.75,1485.75,1485.50,1485.50,1,3,4.00
12/12/2007,23:05,1485.75,1485.75,1485.75,1485.75,113,0,113.00
12/12/2007,23:06,1485.75,1485.75,1485.75,1485.75,3,0,3.00
12/12/2007,23:07,1485.75,1485.75,1485.75,1485.75,5,0,5.00
12/12/2007,23:08,1486.00,1486.00,1486.00,1486.00,1,0,1.00
12/12/2007,23:09,1485.75,1485.75,1485.75,1485.75,0,7,7.00
12/12/2007,23:10,1486.00,1486.00,1486.00,1486.00,75,0,75.00
12/12/2007,23:11,1486.25,1486.25,1486.25,1486.25,14,0,14.00
12/12/2007,23:12,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/12/2007,23:13,1486.50,1486.50,1486.00,1486.00,3,17,20.00
12/12/2007,23:14,1486.00,1486.00,1485.75,1485.75,0,58,58.00
12/12/2007,23:15,1485.75,1486.00,1485.75,1486.00,27,1,28.00
12/12/2007,23:16,1486.00,1486.00,1486.00,1486.00,10,0,10.00
12/12/2007,23:18,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/12/2007,23:19,1486.00,1486.00,1485.75,1485.75,0,42,42.00
12/12/2007,23:20,1486.00,1486.25,1486.00,1486.00,61,12,73.00
12/12/2007,23:21,1486.00,1486.00,1485.75,1485.75,7,68,75.00
12/12/2007,23:22,1486.00,1486.00,1485.50,1485.50,3,48,51.00
12/12/2007,23:23,1485.75,1485.75,1485.50,1485.50,88,53,141.00
12/12/2007,23:24,1485.75,1485.75,1485.25,1485.25,5,452,457.00
12/12/2007,23:25,1485.25,1485.25,1484.75,1484.75,197,449,646.00
12/12/2007,23:26,1484.75,1485.00,1484.50,1484.75,130,62,192.00
12/12/2007,23:27,1484.75,1484.75,1484.50,1484.50,35,11,46.00
12/12/2007,23:28,1484.50,1484.50,1484.00,1484.50,18,363,381.00
12/12/2007,23:29,1484.50,1484.50,1484.25,1484.50,8,6,14.00
12/12/2007,23:30,1484.50,1484.50,1484.25,1484.25,7,23,30.00
12/12/2007,23:31,1484.50,1484.75,1484.50,1484.50,67,11,78.00
12/12/2007,23:32,1484.50,1484.50,1484.50,1484.50,0,30,30.00
12/12/2007,23:33,1484.50,1484.50,1484.50,1484.50,0,26,26.00
12/12/2007,23:34,1484.50,1485.00,1484.50,1484.75,4,12,16.00
12/12/2007,23:35,1484.75,1484.75,1484.75,1484.75,0,4,4.00
12/12/2007,23:36,1484.50,1484.50,1484.50,1484.50,0,1,1.00
12/12/2007,23:37,1484.50,1484.50,1484.25,1484.25,0,17,17.00
12/12/2007,23:38,1484.25,1484.50,1484.00,1484.25,6,79,85.00
12/12/2007,23:39,1484.25,1484.50,1484.25,1484.25,4,4,8.00
12/12/2007,23:40,1484.25,1484.25,1484.00,1484.25,6,4,10.00
12/12/2007,23:41,1484.25,1484.25,1483.50,1483.75,23,224,247.00
12/12/2007,23:42,1484.00,1484.00,1483.50,1483.75,35,49,84.00
12/12/2007,23:43,1483.75,1483.75,1483.50,1483.50,9,58,67.00
12/12/2007,23:44,1483.50,1483.75,1483.50,1483.75,3,1,4.00
12/12/2007,23:45,1483.75,1483.75,1483.50,1483.75,20,1,21.00
12/12/2007,23:46,1484.00,1484.00,1483.75,1483.75,2,12,14.00
12/12/2007,23:47,1483.75,1483.75,1483.75,1483.75,0,5,5.00
12/12/2007,23:48,1484.00,1484.00,1483.75,1483.75,2,9,11.00
12/12/2007,23:49,1483.75,1483.75,1483.50,1483.75,1,45,46.00
12/12/2007,23:50,1483.75,1483.75,1483.25,1483.50,22,48,70.00
12/12/2007,23:51,1483.50,1483.75,1483.25,1483.25,1,92,93.00
12/12/2007,23:52,1483.25,1483.50,1483.00,1483.25,277,132,409.00
12/12/2007,23:53,1483.25,1483.50,1483.25,1483.25,1,11,12.00
12/12/2007,23:54,1483.25,1483.25,1483.25,1483.25,0,5,5.00
12/12/2007,23:55,1483.25,1483.50,1483.25,1483.50,50,6,56.00
12/12/2007,23:56,1483.50,1483.50,1483.50,1483.50,19,0,19.00
12/12/2007,23:57,1483.25,1483.50,1483.25,1483.50,4,4,8.00
12/12/2007,23:58,1483.50,1483.50,1483.25,1483.50,6,5,11.00
12/13/2007,00:00,1483.25,1483.75,1483.25,1483.75,17,24,41.00
12/13/2007,00:01,1483.75,1483.75,1483.75,1483.75,58,0,58.00
12/13/2007,00:02,1483.75,1483.75,1483.50,1483.75,15,1,16.00
12/13/2007,00:03,1483.50,1483.50,1483.50,1483.50,0,42,42.00
12/13/2007,00:04,1483.50,1483.50,1483.50,1483.50,0,2,2.00
12/13/2007,00:05,1483.50,1483.75,1483.50,1483.50,2,6,8.00
12/13/2007,00:06,1483.50,1483.75,1483.50,1483.50,2,3,5.00
12/13/2007,00:07,1483.75,1483.75,1483.50,1483.50,6,66,72.00
12/13/2007,00:08,1483.25,1483.50,1483.25,1483.50,11,215,226.00
12/13/2007,00:09,1483.25,1483.25,1483.25,1483.25,0,38,38.00
12/13/2007,00:10,1483.25,1483.50,1483.25,1483.50,6,35,41.00
12/13/2007,00:11,1483.50,1483.50,1483.50,1483.50,15,0,15.00
12/13/2007,00:15,1483.75,1484.00,1483.75,1484.00,112,5,117.00
12/13/2007,00:16,1484.00,1484.00,1484.00,1484.00,33,0,33.00
12/13/2007,00:17,1483.75,1484.00,1483.75,1483.75,19,15,34.00
12/13/2007,00:18,1483.75,1483.75,1483.75,1483.75,0,7,7.00
12/13/2007,00:19,1484.00,1484.00,1484.00,1484.00,27,0,27.00
12/13/2007,00:20,1483.75,1484.00,1483.75,1483.75,3,22,25.00
12/13/2007,00:21,1483.75,1483.75,1483.25,1483.50,4,37,41.00
12/13/2007,00:22,1483.25,1483.50,1483.25,1483.50,4,1,5.00
12/13/2007,00:23,1483.50,1483.50,1483.50,1483.50,1,0,1.00
12/13/2007,00:24,1483.50,1483.75,1483.50,1483.75,8,0,8.00
12/13/2007,00:25,1483.75,1483.75,1483.75,1483.75,8,0,8.00
12/13/2007,00:26,1484.00,1484.00,1484.00,1484.00,3,0,3.00
12/13/2007,00:27,1483.75,1484.00,1483.75,1483.75,2,6,8.00
12/13/2007,00:28,1483.75,1483.75,1483.50,1483.50,0,53,53.00
12/13/2007,00:29,1483.50,1483.50,1483.50,1483.50,0,24,24.00
12/13/2007,00:30,1483.50,1483.50,1483.50,1483.50,0,5,5.00
12/13/2007,00:31,1483.50,1483.50,1483.00,1483.25,9,48,57.00
12/13/2007,00:32,1483.25,1483.50,1483.25,1483.50,4,0,4.00
12/13/2007,00:33,1483.50,1483.50,1483.00,1483.00,9,55,64.00
12/13/2007,00:34,1483.25,1483.50,1483.00,1483.25,29,56,85.00
12/13/2007,00:35,1483.25,1483.50,1483.00,1483.50,41,1,42.00
12/13/2007,00:36,1483.25,1483.50,1483.00,1483.00,1,11,12.00
12/13/2007,00:38,1483.50,1483.50,1483.50,1483.50,1,0,1.00
12/13/2007,00:39,1483.25,1483.25,1483.00,1483.25,2,26,28.00
12/13/2007,00:40,1483.25,1483.25,1483.25,1483.25,6,0,6.00
12/13/2007,00:41,1483.25,1483.25,1483.00,1483.25,16,1,17.00
12/13/2007,00:42,1483.25,1483.25,1483.00,1483.25,14,1,15.00
12/13/2007,00:43,1483.00,1483.00,1482.50,1482.50,14,320,334.00
12/13/2007,00:44,1482.50,1482.75,1482.50,1482.75,24,21,45.00
12/13/2007,00:45,1482.50,1482.50,1482.50,1482.50,0,1,1.00
12/13/2007,00:46,1482.75,1482.75,1482.25,1482.25,12,239,251.00
12/13/2007,00:47,1482.25,1482.25,1482.00,1482.25,25,36,61.00
12/13/2007,00:48,1482.25,1482.25,1482.25,1482.25,8,0,8.00
12/13/2007,00:49,1482.25,1482.50,1482.25,1482.50,13,1,14.00
12/13/2007,00:50,1482.50,1482.50,1482.25,1482.50,7,1,8.00
12/13/2007,00:51,1482.25,1482.75,1482.25,1482.50,2,11,13.00
12/13/2007,00:52,1482.50,1482.50,1482.00,1482.25,11,21,32.00
12/13/2007,00:53,1482.25,1482.25,1482.00,1482.00,1,1,2.00
12/13/2007,00:54,1482.25,1482.25,1482.00,1482.00,1,227,228.00
12/13/2007,00:55,1481.75,1482.00,1481.75,1481.75,20,37,57.00
12/13/2007,00:56,1482.25,1482.25,1481.75,1482.00,4,9,13.00
12/13/2007,00:57,1481.75,1481.75,1481.75,1481.75,0,2,2.00
12/13/2007,00:58,1482.00,1483.25,1482.00,1483.25,123,8,131.00
12/13/2007,00:59,1483.25,1483.50,1483.00,1483.00,19,20,39.00
12/13/2007,01:00,1483.00,1483.25,1483.00,1483.25,16,15,31.00
12/13/2007,01:01,1483.25,1483.25,1482.50,1482.75,69,37,106.00
12/13/2007,01:02,1482.75,1484.50,1482.75,1483.00,417,122,539.00
12/13/2007,01:03,1482.75,1483.50,1482.75,1483.50,180,86,266.00
12/13/2007,01:04,1483.00,1483.00,1482.75,1483.00,12,71,83.00
12/13/2007,01:05,1483.00,1483.00,1482.75,1483.00,19,14,33.00
12/13/2007,01:06,1482.75,1483.00,1482.75,1482.75,2,188,190.00
12/13/2007,01:07,1482.75,1482.75,1482.25,1482.25,1,280,281.00
12/13/2007,01:08,1482.25,1482.25,1482.00,1482.25,26,20,46.00
12/13/2007,01:09,1482.25,1482.25,1482.25,1482.25,25,0,25.00
12/13/2007,01:10,1482.25,1482.25,1482.00,1482.00,64,235,299.00
12/13/2007,01:11,1482.25,1483.00,1482.00,1482.75,121,9,130.00
12/13/2007,01:12,1482.75,1483.00,1482.75,1483.00,16,0,16.00
12/13/2007,01:13,1482.75,1483.00,1482.75,1483.00,11,4,15.00
12/13/2007,01:14,1483.00,1483.00,1482.75,1482.75,2,6,8.00
12/13/2007,01:15,1482.75,1482.75,1482.50,1482.50,0,36,36.00
12/13/2007,01:16,1482.50,1482.50,1482.25,1482.25,0,74,74.00
12/13/2007,01:17,1482.25,1482.25,1482.25,1482.25,0,21,21.00
12/13/2007,01:18,1482.25,1482.25,1482.25,1482.25,0,8,8.00
12/13/2007,01:19,1482.00,1482.25,1482.00,1482.00,1,229,230.00
12/13/2007,01:20,1482.00,1482.25,1482.00,1482.25,58,110,168.00
12/13/2007,01:21,1482.25,1482.25,1482.25,1482.25,92,0,92.00
12/13/2007,01:22,1482.50,1482.50,1482.50,1482.50,5,0,5.00
12/13/2007,01:23,1482.50,1482.75,1482.25,1482.50,83,16,99.00
12/13/2007,01:24,1482.75,1483.00,1482.75,1483.00,102,0,102.00
12/13/2007,01:25,1482.75,1482.75,1482.50,1482.50,0,25,25.00
12/13/2007,01:26,1482.50,1482.75,1482.25,1482.75,57,2,59.00
12/13/2007,01:27,1482.75,1483.25,1482.75,1483.25,141,5,146.00
12/13/2007,01:28,1483.25,1483.25,1482.75,1482.75,10,12,22.00
12/13/2007,01:29,1483.00,1483.25,1482.75,1482.75,292,69,361.00
12/13/2007,01:30,1482.75,1482.75,1482.50,1482.75,50,192,242.00
12/13/2007,01:31,1482.50,1482.50,1481.50,1481.75,70,563,633.00
12/13/2007,01:32,1482.00,1482.25,1482.00,1482.00,228,13,241.00
12/13/2007,01:33,1482.00,1482.00,1481.75,1481.75,0,32,32.00
12/13/2007,01:34,1481.75,1481.75,1481.50,1481.75,22,55,77.00
12/13/2007,01:35,1482.00,1482.00,1481.75,1481.75,38,46,84.00
12/13/2007,01:36,1481.75,1481.75,1481.75,1481.75,0,23,23.00
12/13/2007,01:37,1482.00,1482.00,1481.75,1482.00,13,1,14.00
12/13/2007,01:38,1482.00,1482.50,1482.00,1482.25,289,158,447.00
12/13/2007,01:39,1482.00,1482.00,1482.00,1482.00,0,364,364.00
12/13/2007,01:40,1482.00,1482.00,1482.00,1482.00,0,1,1.00
12/13/2007,01:41,1482.25,1482.25,1482.00,1482.00,1,5,6.00
12/13/2007,01:42,1482.00,1482.00,1482.00,1482.00,0,163,163.00
12/13/2007,01:43,1482.00,1482.00,1481.50,1481.50,0,306,306.00
12/13/2007,01:44,1481.75,1481.75,1481.75,1481.75,51,0,51.00
12/13/2007,01:45,1482.00,1482.00,1482.00,1482.00,111,0,111.00
12/13/2007,01:46,1482.25,1483.00,1482.25,1482.50,250,166,416.00
12/13/2007,01:47,1482.25,1482.25,1482.00,1482.25,59,29,88.00
12/13/2007,01:48,1482.00,1482.25,1482.00,1482.00,91,83,174.00
12/13/2007,01:49,1482.25,1482.25,1482.00,1482.25,3,18,21.00
12/13/2007,01:50,1482.25,1482.25,1482.00,1482.00,20,40,60.00
12/13/2007,01:51,1482.00,1482.25,1481.75,1482.25,67,45,112.00
12/13/2007,01:52,1482.00,1482.25,1482.00,1482.00,1,118,119.00
12/13/2007,01:53,1482.00,1482.50,1482.00,1482.00,51,43,94.00
12/13/2007,01:54,1482.00,1482.00,1481.75,1481.75,18,219,237.00
12/13/2007,01:55,1481.75,1481.75,1481.00,1481.50,99,296,395.00
12/13/2007,01:56,1481.50,1482.00,1481.50,1481.75,53,97,150.00
12/13/2007,01:57,1481.75,1482.00,1481.75,1482.00,32,129,161.00
12/13/2007,01:58,1482.00,1482.00,1481.75,1481.75,3,126,129.00
12/13/2007,01:59,1481.50,1481.75,1481.50,1481.50,3,164,167.00
12/13/2007,02:00,1481.50,1481.75,1481.50,1481.75,4,1,5.00
12/13/2007,02:01,1481.75,1481.75,1481.25,1481.25,15,176,191.00
12/13/2007,02:02,1481.50,1482.00,1481.50,1481.75,207,206,413.00
12/13/2007,02:03,1481.75,1482.50,1481.75,1482.25,108,105,213.00
12/13/2007,02:04,1482.50,1482.50,1481.50,1481.75,93,230,323.00
12/13/2007,02:05,1481.50,1481.50,1481.00,1481.50,57,107,164.00
12/13/2007,02:06,1481.50,1481.50,1481.50,1481.50,10,0,10.00
12/13/2007,02:07,1481.25,1481.25,1480.75,1481.00,163,624,787.00
12/13/2007,02:08,1481.00,1481.25,1480.50,1480.75,276,268,544.00
12/13/2007,02:09,1480.75,1481.00,1480.50,1480.50,59,745,804.00
12/13/2007,02:10,1480.50,1480.50,1480.25,1480.50,78,304,382.00
12/13/2007,02:11,1480.25,1480.50,1480.00,1480.25,106,158,264.00
12/13/2007,02:12,1480.25,1480.25,1479.50,1479.75,245,358,603.00
12/13/2007,02:13,1479.50,1479.50,1479.00,1479.50,432,595,1027.00
12/13/2007,02:14,1479.50,1480.00,1479.25,1479.75,293,103,396.00
12/13/2007,02:15,1479.75,1479.75,1479.25,1479.25,103,37,140.00
12/13/2007,02:16,1479.50,1479.50,1479.00,1479.00,2,213,215.00
12/13/2007,02:17,1479.00,1480.00,1478.75,1479.75,331,231,562.00
12/13/2007,02:18,1479.50,1480.00,1479.25,1479.75,152,299,451.00
12/13/2007,02:19,1479.75,1480.00,1479.75,1480.00,27,83,110.00
12/13/2007,02:20,1480.00,1480.25,1479.75,1480.00,160,28,188.00
12/13/2007,02:21,1480.25,1481.00,1480.25,1480.75,411,39,450.00
12/13/2007,02:22,1480.50,1481.50,1480.50,1481.50,309,138,447.00
12/13/2007,02:23,1481.50,1481.75,1481.25,1481.75,362,248,610.00
12/13/2007,02:24,1481.75,1482.00,1481.25,1481.50,149,149,298.00
12/13/2007,02:25,1481.50,1481.75,1481.25,1481.75,204,4,208.00
12/13/2007,02:26,1481.75,1482.00,1481.75,1482.00,200,0,200.00
12/13/2007,02:27,1482.00,1482.00,1481.25,1481.25,200,222,422.00
12/13/2007,02:28,1481.50,1481.50,1481.00,1481.25,35,377,412.00
12/13/2007,02:29,1481.25,1481.75,1481.00,1481.75,118,52,170.00
12/13/2007,02:30,1481.75,1481.75,1481.00,1481.25,157,362,519.00
12/13/2007,02:31,1481.50,1481.75,1481.00,1481.00,67,80,147.00
12/13/2007,02:32,1481.00,1481.50,1480.75,1480.75,22,157,179.00
12/13/2007,02:33,1481.00,1481.50,1481.00,1481.50,59,19,78.00
12/13/2007,02:34,1481.25,1481.75,1481.25,1481.75,153,56,209.00
12/13/2007,02:35,1482.00,1482.25,1481.75,1482.00,230,72,302.00
12/13/2007,02:36,1482.00,1482.50,1481.75,1482.50,142,28,170.00
12/13/2007,02:37,1482.50,1482.50,1482.00,1482.50,236,34,270.00
12/13/2007,02:38,1482.75,1483.00,1482.25,1482.50,217,309,526.00
12/13/2007,02:39,1482.50,1482.75,1482.00,1482.00,55,193,248.00
12/13/2007,02:40,1482.00,1482.50,1482.00,1482.50,88,3,91.00
12/13/2007,02:41,1482.25,1482.50,1482.00,1482.25,180,85,265.00
12/13/2007,02:42,1482.50,1482.75,1482.25,1482.50,297,179,476.00
12/13/2007,02:43,1482.75,1482.75,1482.25,1482.50,45,152,197.00
12/13/2007,02:44,1482.50,1482.75,1482.50,1482.75,92,39,131.00
12/13/2007,02:45,1482.75,1482.75,1482.75,1482.75,20,0,20.00
12/13/2007,02:46,1482.50,1483.00,1482.50,1482.75,104,70,174.00
12/13/2007,02:47,1482.75,1482.75,1482.25,1482.50,260,326,586.00
12/13/2007,02:48,1482.50,1482.50,1482.50,1482.50,0,59,59.00
12/13/2007,02:49,1482.75,1483.25,1482.75,1483.00,129,47,176.00
12/13/2007,02:50,1483.00,1483.50,1483.00,1483.50,122,5,127.00
12/13/2007,02:51,1483.50,1484.00,1483.25,1483.75,395,349,744.00
12/13/2007,02:52,1483.75,1483.75,1483.25,1483.25,0,216,216.00
12/13/2007,02:53,1483.50,1483.75,1483.25,1483.75,240,12,252.00
12/13/2007,02:54,1483.75,1483.75,1482.75,1483.00,176,539,715.00
12/13/2007,02:55,1483.00,1483.50,1482.75,1483.50,288,21,309.00
12/13/2007,02:56,1483.50,1483.50,1483.25,1483.25,358,15,373.00
12/13/2007,02:57,1483.25,1483.50,1483.25,1483.50,2,118,120.00
12/13/2007,02:58,1483.25,1484.00,1483.25,1484.00,52,20,72.00
12/13/2007,02:59,1484.00,1484.25,1482.75,1482.75,255,193,448.00
12/13/2007,03:00,1482.75,1483.00,1482.50,1482.75,232,248,480.00
12/13/2007,03:01,1483.00,1483.25,1482.75,1482.75,71,48,119.00
12/13/2007,03:02,1483.00,1483.25,1482.75,1482.75,95,189,284.00
12/13/2007,03:03,1482.75,1483.00,1482.00,1482.50,242,369,611.00
12/13/2007,03:04,1482.25,1482.50,1481.50,1481.75,332,414,746.00
12/13/2007,03:05,1481.75,1482.25,1481.50,1482.25,478,1,479.00
12/13/2007,03:06,1482.25,1482.75,1482.25,1482.50,182,32,214.00
12/13/2007,03:07,1482.50,1483.25,1482.25,1482.75,136,148,284.00
12/13/2007,03:08,1482.75,1483.25,1482.75,1483.00,12,28,40.00
12/13/2007,03:09,1483.00,1483.00,1482.25,1482.50,21,139,160.00
12/13/2007,03:10,1482.75,1483.00,1482.25,1482.75,223,81,304.00
12/13/2007,03:11,1483.00,1483.00,1482.75,1483.00,106,1,107.00
12/13/2007,03:12,1483.00,1483.75,1483.00,1483.75,186,154,340.00
12/13/2007,03:13,1483.50,1483.50,1482.50,1483.00,258,164,422.00
12/13/2007,03:14,1483.00,1483.00,1482.25,1482.50,78,154,232.00
12/13/2007,03:15,1482.50,1482.50,1482.25,1482.50,103,2,105.00
12/13/2007,03:16,1482.50,1482.50,1482.00,1482.50,49,241,290.00
12/13/2007,03:17,1482.50,1482.50,1482.25,1482.50,84,7,91.00
12/13/2007,03:18,1482.75,1482.75,1482.50,1482.50,76,76,152.00
12/13/2007,03:19,1482.50,1482.75,1482.50,1482.50,1,143,144.00
12/13/2007,03:20,1482.50,1483.00,1482.50,1483.00,58,122,180.00
12/13/2007,03:21,1483.00,1483.00,1482.75,1482.75,35,8,43.00
12/13/2007,03:22,1482.75,1482.75,1482.50,1482.75,11,70,81.00
12/13/2007,03:23,1482.50,1482.50,1481.50,1481.50,325,654,979.00
12/13/2007,03:24,1481.25,1482.00,1481.00,1482.00,217,30,247.00
12/13/2007,03:25,1481.75,1482.25,1481.25,1481.25,64,79,143.00
12/13/2007,03:26,1481.50,1482.00,1481.50,1481.75,52,22,74.00
12/13/2007,03:27,1481.75,1481.75,1481.00,1481.50,131,153,284.00
12/13/2007,03:28,1481.50,1481.75,1481.50,1481.75,3,25,28.00
12/13/2007,03:29,1481.50,1481.75,1481.50,1481.50,7,88,95.00
12/13/2007,03:30,1481.50,1482.00,1481.25,1481.75,112,54,166.00
12/13/2007,03:31,1481.75,1482.00,1481.75,1481.75,2,66,68.00
12/13/2007,03:32,1481.50,1481.75,1481.25,1481.50,73,155,228.00
12/13/2007,03:33,1481.50,1481.75,1480.75,1480.75,426,562,988.00
12/13/2007,03:34,1480.75,1480.75,1480.25,1480.50,50,279,329.00
12/13/2007,03:35,1480.50,1480.50,1479.75,1480.50,83,174,257.00
12/13/2007,03:36,1480.50,1480.50,1480.50,1480.50,53,0,53.00
12/13/2007,03:37,1480.25,1480.50,1480.00,1480.25,176,278,454.00
12/13/2007,03:38,1480.50,1480.75,1480.25,1480.25,51,23,74.00
12/13/2007,03:39,1480.50,1481.25,1480.50,1481.25,215,1,216.00
12/13/2007,03:40,1481.25,1481.25,1481.25,1481.25,339,0,339.00
12/13/2007,03:41,1481.00,1481.50,1480.75,1481.50,290,52,342.00
12/13/2007,03:42,1481.50,1482.00,1481.50,1481.75,202,199,401.00
12/13/2007,03:43,1482.00,1482.00,1481.25,1481.25,22,119,141.00
12/13/2007,03:44,1481.25,1481.75,1481.25,1481.75,69,218,287.00
12/13/2007,03:45,1482.00,1482.00,1481.75,1482.00,51,17,68.00
12/13/2007,03:46,1482.00,1482.00,1482.00,1482.00,167,0,167.00
12/13/2007,03:47,1482.00,1482.50,1481.75,1482.50,292,74,366.00
12/13/2007,03:48,1482.50,1482.50,1482.00,1482.25,11,91,102.00
12/13/2007,03:49,1482.00,1482.00,1481.75,1482.00,40,36,76.00
12/13/2007,03:50,1481.75,1482.00,1481.75,1482.00,113,1,114.00
12/13/2007,03:51,1482.00,1482.75,1482.00,1482.75,274,8,282.00
12/13/2007,03:52,1482.75,1484.00,1482.50,1484.00,672,53,725.00
12/13/2007,03:53,1483.75,1484.00,1483.50,1483.75,294,523,817.00
12/13/2007,03:54,1483.75,1483.75,1483.50,1483.75,4,184,188.00
12/13/2007,03:55,1483.50,1483.75,1483.50,1483.75,158,179,337.00
12/13/2007,03:56,1484.00,1484.00,1483.50,1483.75,111,23,134.00
12/13/2007,03:57,1484.00,1484.25,1484.00,1484.00,56,39,95.00
12/13/2007,03:58,1484.00,1484.00,1483.75,1483.75,35,373,408.00
12/13/2007,03:59,1483.75,1483.75,1483.25,1483.50,78,327,405.00
12/13/2007,04:00,1483.50,1483.50,1483.25,1483.25,287,12,299.00
12/13/2007,04:01,1483.50,1483.50,1483.25,1483.25,31,181,212.00
12/13/2007,04:02,1483.25,1483.25,1483.00,1483.25,65,93,158.00
12/13/2007,04:03,1483.25,1483.50,1483.25,1483.50,43,0,43.00
12/13/2007,04:04,1483.50,1483.75,1483.25,1483.50,28,78,106.00
12/13/2007,04:05,1483.75,1483.75,1483.25,1483.50,11,43,54.00
12/13/2007,04:06,1483.25,1484.00,1483.25,1484.00,92,2,94.00
12/13/2007,04:07,1483.75,1484.25,1483.75,1484.25,572,80,652.00
12/13/2007,04:08,1484.25,1484.50,1484.00,1484.50,77,23,100.00
12/13/2007,04:09,1484.50,1484.50,1483.75,1483.75,8,346,354.00
12/13/2007,04:10,1483.75,1483.75,1483.50,1483.50,104,111,215.00
12/13/2007,04:11,1483.50,1483.50,1483.25,1483.25,9,56,65.00
12/13/2007,04:12,1483.50,1483.50,1483.00,1483.00,1,246,247.00
12/13/2007,04:13,1483.25,1483.25,1483.25,1483.25,148,0,148.00
12/13/2007,04:14,1483.25,1483.25,1483.25,1483.25,40,0,40.00
12/13/2007,04:15,1483.25,1483.50,1483.25,1483.50,107,0,107.00
12/13/2007,04:16,1483.50,1483.75,1483.50,1483.50,52,7,59.00
12/13/2007,04:17,1483.25,1483.50,1483.00,1483.00,31,311,342.00
12/13/2007,04:18,1483.00,1483.00,1482.75,1483.00,277,99,376.00
12/13/2007,04:19,1483.00,1483.25,1482.50,1482.75,332,135,467.00
12/13/2007,04:20,1482.75,1483.25,1482.75,1483.25,195,304,499.00
12/13/2007,04:21,1483.00,1483.25,1482.75,1483.25,10,85,95.00
12/13/2007,04:22,1483.00,1483.00,1482.50,1482.50,22,225,247.00
12/13/2007,04:23,1482.50,1482.50,1482.00,1482.25,50,140,190.00
12/13/2007,04:24,1482.50,1482.75,1482.50,1482.75,120,2,122.00
12/13/2007,04:25,1482.75,1483.00,1482.75,1483.00,196,28,224.00
12/13/2007,04:26,1483.00,1483.00,1482.50,1482.50,14,229,243.00
12/13/2007,04:27,1482.50,1482.75,1482.25,1482.75,111,69,180.00
12/13/2007,04:28,1482.75,1482.75,1481.50,1481.75,94,349,443.00
12/13/2007,04:29,1481.75,1482.25,1481.50,1482.00,76,23,99.00
12/13/2007,04:30,1482.25,1482.25,1482.00,1482.25,80,4,84.00
12/13/2007,04:31,1482.50,1482.50,1482.25,1482.25,4,54,58.00
12/13/2007,04:32,1482.25,1482.50,1482.25,1482.25,104,217,321.00
12/13/2007,04:33,1482.25,1482.50,1482.00,1482.50,85,89,174.00
12/13/2007,04:34,1482.25,1482.75,1482.00,1482.75,115,50,165.00
12/13/2007,04:35,1482.75,1482.75,1482.00,1482.25,283,347,630.00
12/13/2007,04:36,1482.25,1482.50,1482.25,1482.25,31,64,95.00
12/13/2007,04:37,1482.25,1482.25,1482.25,1482.25,0,45,45.00
12/13/2007,04:38,1482.25,1482.50,1482.25,1482.50,259,40,299.00
12/13/2007,04:39,1482.75,1483.25,1482.75,1483.25,353,57,410.00
12/13/2007,04:40,1483.50,1483.50,1483.00,1483.00,13,199,212.00
12/13/2007,04:41,1483.00,1484.00,1483.00,1484.00,559,87,646.00
12/13/2007,04:42,1484.00,1485.50,1484.00,1485.00,1124,93,1217.00
12/13/2007,04:43,1485.25,1485.50,1484.00,1484.25,296,520,816.00
12/13/2007,04:44,1484.50,1485.00,1484.50,1484.75,212,83,295.00
12/13/2007,04:45,1485.00,1485.25,1484.75,1484.75,70,61,131.00
12/13/2007,04:46,1484.75,1485.50,1484.75,1485.50,247,32,279.00
12/13/2007,04:47,1485.50,1485.75,1485.25,1485.50,259,87,346.00
12/13/2007,04:48,1485.50,1485.75,1485.25,1485.75,69,134,203.00
12/13/2007,04:49,1485.75,1487.00,1485.75,1486.00,1129,612,1741.00
12/13/2007,04:50,1486.00,1486.50,1485.50,1486.25,210,315,525.00
12/13/2007,04:51,1486.00,1486.25,1486.00,1486.25,53,1,54.00
12/13/2007,04:52,1486.00,1486.75,1486.00,1486.75,328,39,367.00
12/13/2007,04:53,1486.75,1487.00,1486.50,1486.75,374,104,478.00
12/13/2007,04:54,1486.75,1486.75,1486.50,1486.50,4,142,146.00
12/13/2007,04:55,1486.50,1486.50,1486.25,1486.50,14,74,88.00
12/13/2007,04:56,1486.50,1487.00,1486.25,1486.75,249,119,368.00
12/13/2007,04:57,1487.00,1487.00,1486.50,1487.00,329,275,604.00
12/13/2007,04:58,1487.00,1487.00,1486.50,1486.50,18,155,173.00
12/13/2007,04:59,1486.75,1487.00,1486.50,1486.75,359,209,568.00
12/13/2007,05:00,1487.00,1487.00,1486.75,1487.00,129,27,156.00
12/13/2007,05:01,1487.00,1487.25,1487.00,1487.00,21,87,108.00
12/13/2007,05:02,1487.00,1487.00,1486.75,1487.00,19,78,97.00
12/13/2007,05:03,1487.25,1487.50,1486.50,1486.50,52,307,359.00
12/13/2007,05:04,1486.50,1486.50,1486.25,1486.25,0,96,96.00
12/13/2007,05:05,1486.25,1486.25,1485.75,1485.75,3,523,526.00
12/13/2007,05:06,1485.75,1486.00,1485.75,1485.75,63,117,180.00
12/13/2007,05:07,1486.00,1486.00,1485.00,1485.25,51,568,619.00
12/13/2007,05:08,1485.25,1485.50,1485.25,1485.25,17,16,33.00
12/13/2007,05:09,1485.25,1485.75,1485.25,1485.75,217,97,314.00
12/13/2007,05:10,1485.75,1486.00,1485.50,1485.75,316,737,1053.00
12/13/2007,05:11,1486.00,1486.25,1485.75,1485.75,46,145,191.00
12/13/2007,05:12,1485.75,1485.75,1485.50,1485.50,0,226,226.00
12/13/2007,05:13,1485.50,1485.50,1485.25,1485.50,20,55,75.00
12/13/2007,05:14,1485.50,1485.50,1485.25,1485.25,72,1,73.00
12/13/2007,05:15,1485.50,1486.00,1485.50,1486.00,289,4,293.00
12/13/2007,05:16,1486.00,1486.00,1485.50,1485.75,46,116,162.00
12/13/2007,05:17,1486.00,1486.00,1485.75,1485.75,11,6,17.00
12/13/2007,05:18,1485.75,1485.75,1485.75,1485.75,0,24,24.00
12/13/2007,05:19,1485.75,1485.75,1485.75,1485.75,0,10,10.00
12/13/2007,05:20,1485.75,1485.75,1485.50,1485.75,3,25,28.00
12/13/2007,05:21,1485.50,1485.50,1485.50,1485.50,0,74,74.00
12/13/2007,05:22,1485.75,1485.75,1485.50,1485.50,22,1,23.00
12/13/2007,05:23,1485.50,1485.75,1485.50,1485.75,28,10,38.00
12/13/2007,05:24,1485.75,1485.75,1485.50,1485.50,1,8,9.00
12/13/2007,05:25,1485.50,1485.50,1485.50,1485.50,0,11,11.00
12/13/2007,05:26,1485.50,1485.75,1485.50,1485.75,11,13,24.00
12/13/2007,05:27,1485.50,1485.50,1485.50,1485.50,0,23,23.00
12/13/2007,05:28,1485.75,1485.75,1485.50,1485.50,10,48,58.00
12/13/2007,05:29,1485.50,1485.50,1485.25,1485.50,6,102,108.00
12/13/2007,05:30,1485.50,1485.50,1485.25,1485.25,89,58,147.00
12/13/2007,05:31,1485.25,1485.50,1485.00,1485.25,22,19,41.00
12/13/2007,05:32,1485.25,1485.25,1485.25,1485.25,0,17,17.00
12/13/2007,05:33,1485.00,1485.25,1485.00,1485.25,22,1,23.00
12/13/2007,05:34,1485.00,1485.25,1485.00,1485.00,1,41,42.00
12/13/2007,05:35,1485.00,1485.00,1484.50,1484.50,0,250,250.00
12/13/2007,05:36,1484.75,1484.75,1484.25,1484.25,108,153,261.00
12/13/2007,05:37,1484.25,1484.50,1484.00,1484.25,85,172,257.00
12/13/2007,05:38,1484.00,1484.25,1483.75,1484.25,37,38,75.00
12/13/2007,05:39,1484.00,1484.25,1483.75,1484.00,4,121,125.00
12/13/2007,05:40,1484.00,1484.00,1484.00,1484.00,0,16,16.00
12/13/2007,05:41,1483.75,1484.00,1483.75,1484.00,73,31,104.00
12/13/2007,05:42,1484.25,1484.75,1483.75,1484.75,142,103,245.00
12/13/2007,05:43,1484.50,1484.75,1484.25,1484.50,66,60,126.00
12/13/2007,05:44,1484.50,1484.75,1484.50,1484.50,1,111,112.00
12/13/2007,05:45,1484.50,1484.75,1484.25,1484.25,122,135,257.00
12/13/2007,05:46,1484.00,1484.25,1483.75,1484.00,105,143,248.00
12/13/2007,05:47,1484.00,1484.00,1483.50,1483.50,4,367,371.00
12/13/2007,05:48,1483.25,1484.00,1483.25,1483.75,89,32,121.00
12/13/2007,05:49,1483.75,1484.25,1483.75,1484.25,122,30,152.00
12/13/2007,05:50,1484.25,1484.25,1484.25,1484.25,67,0,67.00
12/13/2007,05:51,1484.25,1484.50,1484.00,1484.25,50,68,118.00
12/13/2007,05:52,1484.00,1484.50,1484.00,1484.25,8,77,85.00
12/13/2007,05:53,1484.25,1484.25,1484.00,1484.00,54,40,94.00
12/13/2007,05:54,1484.00,1484.25,1484.00,1484.00,6,84,90.00
12/13/2007,05:55,1484.00,1484.25,1483.75,1484.00,58,45,103.00
12/13/2007,05:56,1483.75,1484.00,1483.75,1483.75,22,67,89.00
12/13/2007,05:57,1483.75,1484.00,1483.25,1483.25,58,240,298.00
12/13/2007,05:58,1483.25,1483.50,1483.25,1483.50,184,88,272.00
12/13/2007,05:59,1483.75,1483.75,1483.00,1483.00,116,257,373.00
12/13/2007,06:00,1483.25,1483.25,1482.75,1482.75,23,240,263.00
12/13/2007,06:01,1483.00,1483.25,1482.75,1482.75,65,439,504.00
12/13/2007,06:02,1483.00,1483.00,1482.50,1482.75,66,163,229.00
12/13/2007,06:03,1482.75,1482.75,1482.00,1482.00,55,526,581.00
12/13/2007,06:04,1482.00,1482.25,1481.50,1482.00,199,753,952.00
12/13/2007,06:05,1482.25,1482.50,1481.75,1482.25,280,85,365.00
12/13/2007,06:06,1482.50,1483.00,1482.00,1482.25,481,545,1026.00
12/13/2007,06:07,1482.50,1482.75,1482.25,1482.75,40,52,92.00
12/13/2007,06:08,1482.75,1482.75,1482.00,1482.50,24,72,96.00
12/13/2007,06:09,1482.25,1483.00,1482.00,1483.00,91,58,149.00
12/13/2007,06:10,1482.75,1483.00,1482.25,1482.25,195,336,531.00
12/13/2007,06:11,1482.50,1482.75,1482.25,1482.25,88,145,233.00
12/13/2007,06:12,1482.00,1482.25,1481.75,1482.00,65,206,271.00
12/13/2007,06:13,1481.75,1481.75,1480.50,1480.75,257,655,912.00
12/13/2007,06:14,1480.50,1480.75,1480.00,1480.50,297,584,881.00
12/13/2007,06:15,1480.50,1480.75,1479.00,1479.25,144,912,1056.00
12/13/2007,06:16,1479.00,1479.00,1476.50,1476.75,1110,3008,4118.00
12/13/2007,06:17,1476.75,1477.25,1475.50,1477.00,1091,1715,2806.00
12/13/2007,06:18,1477.00,1477.50,1476.25,1476.75,455,459,914.00
12/13/2007,06:19,1476.75,1476.75,1476.00,1476.50,132,177,309.00
12/13/2007,06:20,1476.50,1478.25,1476.50,1478.25,1026,93,1119.00
12/13/2007,06:21,1478.25,1478.50,1477.75,1478.00,213,350,563.00
12/13/2007,06:22,1478.00,1478.00,1476.50,1476.75,174,289,463.00
12/13/2007,06:23,1476.50,1476.50,1475.50,1475.75,297,975,1272.00
12/13/2007,06:24,1475.75,1476.75,1475.50,1476.75,507,622,1129.00
12/13/2007,06:25,1476.75,1476.75,1475.50,1476.00,177,296,473.00
12/13/2007,06:26,1476.00,1476.00,1475.75,1476.00,97,177,274.00
12/13/2007,06:27,1476.00,1476.25,1476.00,1476.00,179,189,368.00
12/13/2007,06:28,1476.00,1476.75,1475.75,1476.25,587,323,910.00
12/13/2007,06:29,1476.50,1477.00,1474.50,1474.75,587,2189,2776.00
12/13/2007,06:30,1474.75,1474.75,1473.50,1473.75,222,719,941.00
12/13/2007,06:31,1473.75,1474.25,1472.75,1473.00,574,1164,1738.00
12/13/2007,06:32,1473.00,1474.00,1472.75,1473.75,404,518,922.00
12/13/2007,06:33,1473.75,1475.75,1473.50,1475.75,700,288,988.00
12/13/2007,06:34,1475.75,1476.50,1475.50,1475.75,687,266,953.00
12/13/2007,06:35,1476.00,1476.25,1475.75,1476.25,759,111,870.00
12/13/2007,06:36,1476.25,1476.25,1475.75,1476.00,204,719,923.00
12/13/2007,06:37,1475.75,1476.50,1475.75,1476.25,206,86,292.00
12/13/2007,06:38,1476.25,1477.00,1476.25,1477.00,431,58,489.00
12/13/2007,06:39,1477.00,1477.25,1476.75,1477.00,568,171,739.00
12/13/2007,06:40,1477.00,1477.00,1476.75,1476.75,102,189,291.00
12/13/2007,06:41,1476.75,1477.00,1476.50,1476.50,118,52,170.00
12/13/2007,06:42,1476.50,1476.75,1476.25,1476.75,108,191,299.00
12/13/2007,06:43,1476.75,1476.75,1476.50,1476.75,26,5,31.00
12/13/2007,06:44,1476.75,1476.75,1476.50,1476.75,44,7,51.00
12/13/2007,06:45,1476.75,1477.00,1476.50,1477.00,142,121,263.00
12/13/2007,06:46,1476.75,1477.25,1476.75,1476.75,197,487,684.00
12/13/2007,06:47,1476.75,1477.00,1476.50,1477.00,185,29,214.00
12/13/2007,06:48,1476.75,1476.75,1476.50,1476.75,124,115,239.00
12/13/2007,06:49,1476.75,1476.75,1476.50,1476.75,108,54,162.00
12/13/2007,06:50,1476.75,1477.50,1476.50,1477.50,547,19,566.00
12/13/2007,06:51,1477.25,1477.75,1477.25,1477.25,358,207,565.00
12/13/2007,06:52,1477.50,1477.75,1477.25,1477.25,190,82,272.00
12/13/2007,06:53,1477.25,1477.25,1477.00,1477.25,61,25,86.00
12/13/2007,06:54,1477.25,1477.25,1476.75,1476.75,20,87,107.00
12/13/2007,06:55,1476.75,1477.00,1476.25,1476.75,140,138,278.00
12/13/2007,06:56,1476.75,1477.00,1476.50,1477.00,171,200,371.00
12/13/2007,06:57,1477.00,1477.00,1476.50,1476.75,120,132,252.00
12/13/2007,06:58,1476.75,1477.00,1476.75,1476.75,188,6,194.00
12/13/2007,06:59,1476.50,1478.00,1476.50,1477.75,1020,76,1096.00
12/13/2007,07:00,1478.00,1478.25,1477.50,1477.75,745,616,1361.00
12/13/2007,07:01,1477.50,1478.00,1476.25,1477.00,517,460,977.00
12/13/2007,07:02,1477.00,1477.25,1476.00,1476.75,152,423,575.00
12/13/2007,07:03,1477.00,1477.75,1476.75,1477.25,244,121,365.00
12/13/2007,07:04,1477.00,1477.25,1476.00,1476.00,160,387,547.00
12/13/2007,07:05,1476.00,1476.25,1475.50,1476.25,252,274,526.00
12/13/2007,07:06,1476.25,1476.75,1475.25,1476.00,425,465,890.00
12/13/2007,07:07,1475.75,1475.75,1474.25,1474.50,236,835,1071.00
12/13/2007,07:08,1474.50,1477.75,1473.75,1476.50,2331,1840,4171.00
12/13/2007,07:09,1476.50,1477.75,1475.50,1477.75,1650,2083,3733.00
12/13/2007,07:10,1477.50,1480.50,1477.25,1479.00,3735,1790,5525.00
12/13/2007,07:11,1479.00,1479.50,1478.25,1478.50,987,2024,3011.00
12/13/2007,07:12,1478.50,1478.50,1474.50,1475.25,664,2123,2787.00
12/13/2007,07:13,1475.25,1476.25,1474.25,1475.25,776,1605,2381.00
12/13/2007,07:14,1475.25,1475.25,1473.25,1474.75,443,989,1432.00
12/13/2007,07:15,1474.75,1475.00,1471.75,1472.75,818,2245,3063.00
12/13/2007,07:16,1472.50,1473.50,1472.25,1473.00,511,588,1099.00
12/13/2007,07:17,1473.00,1474.00,1473.00,1473.75,570,207,777.00
12/13/2007,07:18,1473.75,1475.00,1473.75,1474.75,1163,425,1588.00
12/13/2007,07:19,1474.75,1476.50,1474.50,1475.00,1104,689,1793.00
12/13/2007,07:20,1475.00,1475.25,1474.50,1475.00,213,224,437.00
12/13/2007,07:21,1474.75,1475.50,1474.25,1475.50,622,189,811.00
12/13/2007,07:22,1475.50,1475.75,1474.75,1474.75,279,392,671.00
12/13/2007,07:23,1475.00,1475.00,1474.75,1474.75,122,51,173.00
12/13/2007,07:24,1475.00,1475.75,1475.00,1475.25,474,116,590.00
12/13/2007,07:25,1475.25,1475.75,1474.75,1474.75,350,222,572.00
12/13/2007,07:26,1475.00,1476.00,1475.00,1475.50,781,119,900.00
12/13/2007,07:27,1475.50,1476.00,1475.50,1476.00,477,6,483.00
12/13/2007,07:28,1475.75,1476.00,1475.00,1476.00,690,304,994.00
12/13/2007,07:29,1475.75,1476.25,1475.75,1476.25,934,55,989.00
12/13/2007,07:30,1476.25,1477.00,1476.00,1477.00,853,262,1115.00
12/13/2007,07:31,1477.00,1477.50,1471.00,1474.25,3239,4330,7569.00
12/13/2007,07:32,1474.50,1475.50,1472.75,1474.25,1783,2382,4165.00
12/13/2007,07:33,1474.25,1475.00,1473.00,1474.00,779,1021,1800.00
12/13/2007,07:34,1474.00,1474.25,1471.00,1471.00,639,1732,2371.00
12/13/2007,07:35,1471.25,1473.00,1471.00,1471.25,1029,1338,2367.00
12/13/2007,07:36,1471.25,1474.25,1471.00,1474.25,1701,824,2525.00
12/13/2007,07:37,1474.00,1475.25,1473.75,1475.00,1892,1015,2907.00
12/13/2007,07:38,1475.00,1476.50,1474.75,1475.75,912,617,1529.00
12/13/2007,07:39,1475.75,1476.25,1474.75,1475.75,686,1100,1786.00
12/13/2007,07:40,1475.75,1476.50,1475.00,1475.75,1012,533,1545.00
12/13/2007,07:41,1475.75,1478.50,1475.75,1477.75,2195,508,2703.00
12/13/2007,07:42,1478.00,1479.50,1477.75,1478.75,1698,1284,2982.00
12/13/2007,07:43,1478.75,1480.75,1478.00,1479.75,3788,1351,5139.00
12/13/2007,07:44,1479.50,1480.75,1479.25,1479.25,844,589,1433.00
12/13/2007,07:45,1479.25,1479.75,1478.75,1479.00,379,648,1027.00
12/13/2007,07:46,1479.00,1479.50,1478.25,1479.50,980,491,1471.00
12/13/2007,07:47,1479.25,1480.00,1478.75,1479.75,894,677,1571.00
12/13/2007,07:48,1479.75,1481.00,1479.75,1481.00,1543,496,2039.00
12/13/2007,07:49,1480.75,1482.00,1480.25,1481.50,1666,491,2157.00
12/13/2007,07:50,1481.50,1481.75,1481.00,1481.25,1097,1527,2624.00
12/13/2007,07:51,1481.25,1481.25,1480.00,1480.50,163,817,980.00
12/13/2007,07:52,1480.25,1481.00,1480.00,1480.25,170,395,565.00
12/13/2007,07:53,1480.25,1480.50,1479.50,1479.75,265,680,945.00
12/13/2007,07:54,1479.75,1479.75,1478.75,1479.25,359,764,1123.00
12/13/2007,07:55,1479.25,1479.50,1479.25,1479.50,212,17,229.00
12/13/2007,07:56,1479.50,1479.75,1479.25,1479.75,318,66,384.00
12/13/2007,07:57,1480.00,1480.50,1479.75,1480.25,683,673,1356.00
12/13/2007,07:58,1480.50,1480.75,1480.00,1480.00,71,168,239.00
12/13/2007,07:59,1480.25,1480.50,1480.00,1480.50,213,118,331.00
12/13/2007,08:00,1480.25,1480.25,1479.75,1480.00,48,306,354.00
12/13/2007,08:01,1480.25,1481.00,1480.00,1480.75,586,155,741.00
12/13/2007,08:02,1480.50,1480.75,1479.50,1479.50,76,283,359.00
12/13/2007,08:03,1479.50,1479.75,1478.50,1478.75,165,598,763.00
12/13/2007,08:04,1478.50,1478.75,1477.25,1478.00,829,2522,3351.00
12/13/2007,08:05,1478.25,1479.00,1478.00,1478.50,594,257,851.00
12/13/2007,08:06,1478.25,1478.50,1478.00,1478.25,98,167,265.00
12/13/2007,08:07,1478.25,1478.50,1478.25,1478.25,52,50,102.00
12/13/2007,08:08,1478.50,1479.00,1478.50,1479.00,324,28,352.00
12/13/2007,08:09,1479.00,1479.25,1479.00,1479.00,130,99,229.00
12/13/2007,08:10,1479.00,1479.00,1478.75,1478.75,1,25,26.00
12/13/2007,08:11,1478.75,1479.00,1478.75,1478.75,12,111,123.00
12/13/2007,08:12,1478.75,1478.75,1478.25,1478.25,51,114,165.00
12/13/2007,08:13,1478.25,1478.50,1478.00,1478.00,213,251,464.00
12/13/2007,08:14,1477.75,1478.00,1477.50,1478.00,239,437,676.00
12/13/2007,08:15,1478.00,1479.00,1478.00,1478.75,421,95,516.00
12/13/2007,08:16,1479.00,1479.00,1478.00,1478.00,34,214,248.00
12/13/2007,08:17,1478.25,1478.25,1477.50,1477.50,10,376,386.00
12/13/2007,08:18,1477.75,1478.25,1477.50,1477.75,215,92,307.00
12/13/2007,08:19,1477.75,1478.00,1477.50,1477.75,96,112,208.00
12/13/2007,08:20,1478.00,1479.25,1477.75,1479.25,689,43,732.00
12/13/2007,08:21,1479.25,1479.25,1479.00,1479.25,29,96,125.00
12/13/2007,08:22,1479.25,1479.25,1479.00,1479.00,18,137,155.00
12/13/2007,08:23,1479.25,1479.50,1479.00,1479.50,183,90,273.00
12/13/2007,08:24,1479.50,1480.00,1479.50,1479.75,320,49,369.00
12/13/2007,08:25,1479.75,1480.50,1479.75,1480.50,653,106,759.00
12/13/2007,08:26,1480.50,1480.50,1480.25,1480.25,24,429,453.00
12/13/2007,08:27,1480.25,1480.75,1480.25,1480.50,325,309,634.00
12/13/2007,08:28,1480.50,1480.75,1480.00,1480.00,183,380,563.00
12/13/2007,08:29,1480.25,1480.25,1480.00,1480.00,14,218,232.00
12/13/2007,08:30,1480.00,1480.50,1480.00,1480.00,62,439,501.00
12/13/2007,08:31,1480.00,1481.00,1478.00,1479.25,2006,2172,4178.00
12/13/2007,08:32,1479.25,1480.00,1478.75,1479.75,918,695,1613.00
12/13/2007,08:33,1479.75,1481.50,1479.75,1481.25,1322,885,2207.00
12/13/2007,08:34,1481.50,1481.75,1480.75,1481.50,1493,1085,2578.00
12/13/2007,08:35,1481.75,1483.75,1481.50,1483.50,3459,1085,4544.00
12/13/2007,08:36,1483.75,1484.75,1483.50,1484.50,3074,2386,5460.00
12/13/2007,08:37,1484.50,1485.00,1484.25,1484.75,3024,995,4019.00
12/13/2007,08:38,1485.00,1486.50,1484.75,1485.50,2970,2915,5885.00
12/13/2007,08:39,1485.50,1486.00,1484.50,1484.75,1365,2093,3458.00
12/13/2007,08:40,1484.50,1484.75,1483.00,1483.75,1196,3114,4310.00
12/13/2007,08:41,1483.75,1483.75,1481.50,1482.00,2471,4538,7009.00
12/13/2007,08:42,1482.00,1482.75,1482.00,1482.25,1005,987,1992.00
12/13/2007,08:43,1482.25,1482.75,1482.00,1482.00,685,1358,2043.00
12/13/2007,08:44,1481.75,1482.50,1481.25,1481.50,965,1663,2628.00
12/13/2007,08:45,1481.50,1482.25,1481.50,1482.00,1132,792,1924.00
12/13/2007,08:46,1482.00,1482.25,1480.50,1480.50,847,1340,2187.00
12/13/2007,08:47,1480.50,1481.00,1479.25,1480.25,2501,2627,5128.00
12/13/2007,08:48,1480.25,1480.25,1478.00,1478.75,1818,3431,5249.00
12/13/2007,08:49,1478.50,1478.75,1475.25,1476.25,2995,7494,10489.00
12/13/2007,08:50,1476.25,1476.50,1475.75,1476.00,1302,1386,2688.00
12/13/2007,08:51,1476.00,1477.50,1475.50,1477.25,3358,686,4044.00
12/13/2007,08:52,1477.25,1477.25,1475.75,1476.50,977,1720,2697.00
12/13/2007,08:53,1476.25,1477.25,1475.25,1475.50,1379,1998,3377.00
12/13/2007,08:54,1475.25,1475.75,1474.50,1474.50,1584,3748,5332.00
12/13/2007,08:55,1474.75,1476.25,1474.75,1476.25,682,494,1176.00
12/13/2007,08:56,1476.25,1477.25,1474.75,1477.00,1039,741,1780.00
12/13/2007,08:57,1477.00,1477.25,1475.75,1476.75,616,506,1122.00
12/13/2007,08:58,1476.75,1476.75,1474.75,1475.50,434,985,1419.00
12/13/2007,08:59,1475.75,1476.50,1475.25,1476.00,420,304,724.00
12/13/2007,09:00,1476.00,1476.50,1475.75,1476.25,338,315,653.00
12/13/2007,09:01,1476.00,1477.50,1476.00,1476.50,1220,1090,2310.00
12/13/2007,09:02,1476.50,1476.75,1472.75,1473.50,1102,4912,6014.00
12/13/2007,09:03,1473.50,1475.25,1473.25,1474.50,3017,1550,4567.00
12/13/2007,09:04,1474.50,1476.75,1474.25,1476.50,2033,1015,3048.00
12/13/2007,09:05,1476.50,1477.00,1475.75,1477.00,961,1450,2411.00
12/13/2007,09:06,1476.75,1477.50,1476.25,1476.50,1905,1455,3360.00
12/13/2007,09:07,1476.75,1478.50,1476.25,1478.00,2025,771,2796.00
12/13/2007,09:08,1478.00,1478.50,1477.50,1478.00,2991,954,3945.00
12/13/2007,09:09,1478.25,1479.00,1478.00,1478.25,2402,2128,4530.00
12/13/2007,09:10,1478.50,1479.50,1478.00,1479.50,2587,977,3564.00
12/13/2007,09:11,1479.75,1481.00,1479.50,1480.50,3396,2138,5534.00
12/13/2007,09:12,1480.25,1481.50,1480.25,1481.50,2017,1263,3280.00
12/13/2007,09:13,1481.50,1482.50,1481.00,1481.50,1532,2556,4088.00
12/13/2007,09:14,1481.50,1482.25,1480.50,1480.50,584,1417,2001.00
12/13/2007,09:15,1480.50,1480.75,1478.50,1479.00,2576,3288,5864.00
12/13/2007,09:16,1479.00,1479.50,1478.25,1479.00,1811,1484,3295.00
12/13/2007,09:17,1479.00,1479.25,1478.75,1479.00,132,126,258.00
12/13/2007,09:18,1478.75,1481.00,1478.75,1480.75,1418,785,2203.00
12/13/2007,09:19,1480.75,1481.00,1480.00,1480.50,786,717,1503.00
12/13/2007,09:20,1480.75,1480.75,1479.75,1480.00,238,1180,1418.00
12/13/2007,09:21,1479.75,1483.50,1479.75,1482.50,3661,1977,5638.00
12/13/2007,09:22,1482.50,1483.75,1482.25,1482.25,1120,1658,2778.00
12/13/2007,09:23,1482.25,1482.50,1481.25,1481.75,459,2223,2682.00
12/13/2007,09:24,1481.75,1483.00,1481.75,1481.75,1018,1070,2088.00
12/13/2007,09:25,1482.00,1482.00,1480.00,1480.00,241,1391,1632.00
12/13/2007,09:26,1480.25,1481.25,1480.00,1481.00,1060,564,1624.00
12/13/2007,09:27,1481.00,1481.00,1480.00,1480.75,509,1050,1559.00
12/13/2007,09:28,1480.75,1481.00,1480.00,1480.00,254,684,938.00
12/13/2007,09:29,1480.00,1480.00,1478.50,1479.50,770,1761,2531.00
12/13/2007,09:30,1479.25,1480.00,1478.75,1479.50,2198,564,2762.00
12/13/2007,09:31,1479.50,1480.25,1477.75,1479.25,2103,2934,5037.00
12/13/2007,09:32,1479.50,1481.00,1479.25,1480.75,1346,1483,2829.00
12/13/2007,09:33,1480.75,1481.00,1480.25,1480.25,551,1549,2100.00
12/13/2007,09:34,1480.25,1481.00,1480.00,1480.50,503,1056,1559.00
12/13/2007,09:35,1480.75,1480.75,1477.25,1477.25,294,2267,2561.00
12/13/2007,09:36,1477.50,1478.25,1476.50,1476.75,1385,2388,3773.00
12/13/2007,09:37,1477.00,1477.75,1476.75,1477.50,603,333,936.00
12/13/2007,09:38,1477.25,1477.50,1476.00,1476.50,728,1388,2116.00
12/13/2007,09:39,1476.50,1478.25,1476.25,1477.75,2141,1351,3492.00
12/13/2007,09:40,1477.75,1478.25,1477.50,1478.00,325,404,729.00
12/13/2007,09:41,1477.75,1479.00,1477.75,1478.50,1860,448,2308.00
12/13/2007,09:42,1478.50,1479.00,1477.75,1477.75,586,1196,1782.00
12/13/2007,09:43,1478.00,1478.00,1476.00,1476.50,415,1191,1606.00
12/13/2007,09:44,1476.50,1478.75,1476.50,1477.75,1931,1529,3460.00
12/13/2007,09:45,1477.50,1478.50,1477.25,1478.00,208,477,685.00
12/13/2007,09:46,1477.75,1478.00,1476.00,1477.25,1595,3022,4617.00
12/13/2007,09:47,1477.00,1477.00,1476.00,1476.75,559,1568,2127.00
12/13/2007,09:48,1476.75,1477.75,1476.50,1477.50,883,364,1247.00
12/13/2007,09:49,1477.25,1477.50,1476.75,1477.25,128,405,533.00
12/13/2007,09:50,1477.25,1478.50,1476.25,1478.50,1485,1452,2937.00
12/13/2007,09:51,1478.25,1478.75,1477.75,1478.50,1416,2295,3711.00
12/13/2007,09:52,1478.50,1478.50,1477.50,1478.25,246,756,1002.00
12/13/2007,09:53,1478.00,1478.50,1477.50,1477.75,451,418,869.00
12/13/2007,09:54,1477.75,1478.25,1477.50,1477.75,190,120,310.00
12/13/2007,09:55,1477.75,1478.00,1477.25,1477.25,349,1013,1362.00
12/13/2007,09:56,1477.25,1477.75,1475.50,1475.50,598,1739,2337.00
12/13/2007,09:57,1475.50,1475.75,1474.25,1474.50,598,1747,2345.00
12/13/2007,09:58,1474.50,1474.50,1473.25,1474.25,1458,2217,3675.00
12/13/2007,09:59,1474.25,1474.25,1471.25,1471.75,1088,3719,4807.00
12/13/2007,10:00,1471.75,1473.00,1471.00,1472.50,3026,2971,5997.00
12/13/2007,10:01,1472.50,1473.25,1472.25,1472.75,1019,1231,2250.00
12/13/2007,10:02,1473.00,1473.00,1471.25,1471.75,889,2262,3151.00
12/13/2007,10:03,1471.75,1473.00,1471.50,1473.00,1454,779,2233.00
12/13/2007,10:04,1473.25,1473.50,1472.50,1473.50,538,582,1120.00
12/13/2007,10:05,1473.50,1475.00,1473.50,1474.25,2637,963,3600.00
12/13/2007,10:06,1474.00,1474.00,1470.75,1470.75,185,2534,2719.00
12/13/2007,10:07,1471.00,1471.50,1469.75,1471.50,3045,5051,8096.00
12/13/2007,10:08,1471.50,1472.75,1471.25,1472.75,1943,1343,3286.00
12/13/2007,10:09,1472.50,1472.75,1471.25,1472.25,641,1147,1788.00
12/13/2007,10:10,1472.25,1475.00,1472.00,1474.25,2594,1854,4448.00
12/13/2007,10:11,1474.25,1475.50,1473.50,1475.00,2898,1703,4601.00
12/13/2007,10:12,1475.00,1476.50,1474.50,1475.25,1638,717,2355.00
12/13/2007,10:13,1475.25,1475.50,1473.25,1473.25,1097,3990,5087.00
12/13/2007,10:14,1473.25,1474.75,1473.00,1474.00,1479,1319,2798.00
12/13/2007,10:15,1474.00,1474.25,1473.00,1473.75,1332,1332,2664.00
12/13/2007,10:16,1473.75,1474.25,1472.75,1473.00,523,1101,1624.00
12/13/2007,10:17,1472.75,1475.25,1472.25,1474.50,2461,889,3350.00
12/13/2007,10:18,1474.50,1475.00,1473.75,1475.00,554,117,671.00
12/13/2007,10:19,1475.25,1475.50,1474.50,1474.50,544,1268,1812.00
12/13/2007,10:20,1474.50,1474.50,1473.00,1473.00,344,1020,1364.00
12/13/2007,10:21,1473.00,1473.75,1472.50,1473.00,561,444,1005.00
12/13/2007,10:22,1473.25,1473.75,1472.00,1472.75,278,780,1058.00
12/13/2007,10:23,1473.00,1473.00,1472.00,1472.00,324,572,896.00
12/13/2007,10:24,1472.25,1473.25,1471.25,1472.50,1204,1383,2587.00
12/13/2007,10:25,1472.50,1472.50,1471.00,1471.00,241,1535,1776.00
12/13/2007,10:26,1471.00,1472.00,1470.50,1472.00,1107,1017,2124.00
12/13/2007,10:27,1472.00,1472.50,1471.75,1472.00,468,857,1325.00
12/13/2007,10:28,1471.75,1474.00,1471.75,1473.50,1400,737,2137.00
12/13/2007,10:29,1473.00,1473.75,1472.50,1473.50,868,1254,2122.00
12/13/2007,10:30,1473.50,1474.25,1472.50,1473.50,1802,1132,2934.00
12/13/2007,10:31,1473.50,1474.75,1473.25,1474.50,1768,1345,3113.00
12/13/2007,10:32,1474.75,1474.75,1472.00,1473.00,823,1256,2079.00
12/13/2007,10:33,1473.00,1474.50,1472.75,1473.75,3005,1196,4201.00
12/13/2007,10:34,1474.00,1474.75,1473.00,1473.50,1859,1479,3338.00
12/13/2007,10:35,1473.75,1474.25,1473.50,1474.00,1417,643,2060.00
12/13/2007,10:36,1474.00,1474.75,1473.50,1474.25,803,762,1565.00
12/13/2007,10:37,1474.25,1475.75,1473.50,1475.00,3421,976,4397.00
12/13/2007,10:38,1475.00,1475.75,1474.50,1475.75,2843,1533,4376.00
12/13/2007,10:39,1475.50,1476.75,1475.50,1475.50,2630,1181,3811.00
12/13/2007,10:40,1475.50,1475.75,1474.00,1475.50,1480,900,2380.00
12/13/2007,10:41,1475.50,1476.50,1475.25,1476.00,514,324,838.00
12/13/2007,10:42,1476.25,1476.25,1475.25,1475.50,468,435,903.00
12/13/2007,10:43,1475.50,1476.75,1475.00,1476.50,5363,2136,7499.00
12/13/2007,10:44,1476.50,1477.00,1475.75,1476.25,1270,1293,2563.00
12/13/2007,10:45,1476.25,1476.50,1475.50,1475.75,432,661,1093.00
12/13/2007,10:46,1475.75,1476.25,1475.25,1476.25,902,346,1248.00
12/13/2007,10:47,1476.25,1476.25,1475.00,1475.75,1033,1312,2345.00
12/13/2007,10:48,1475.75,1476.25,1475.50,1476.00,1049,277,1326.00
12/13/2007,10:49,1476.00,1477.00,1476.00,1476.50,1012,1051,2063.00
12/13/2007,10:50,1476.50,1476.75,1475.25,1475.75,183,808,991.00
12/13/2007,10:51,1475.75,1476.00,1474.75,1475.25,771,1351,2122.00
12/13/2007,10:52,1475.25,1476.75,1475.00,1476.25,1416,908,2324.00
12/13/2007,10:53,1476.25,1476.75,1475.50,1476.75,1597,570,2167.00
12/13/2007,10:54,1476.75,1477.50,1476.50,1476.50,686,478,1164.00
12/13/2007,10:55,1476.50,1477.00,1476.25,1476.50,321,187,508.00
12/13/2007,10:56,1476.50,1477.50,1476.00,1476.75,1088,663,1751.00
12/13/2007,10:57,1476.75,1477.50,1476.75,1477.50,595,300,895.00
12/13/2007,10:58,1477.50,1477.75,1476.50,1476.75,171,555,726.00
12/13/2007,10:59,1476.75,1477.25,1476.50,1477.00,608,248,856.00
12/13/2007,11:00,1477.00,1477.25,1476.75,1476.75,204,279,483.00
12/13/2007,11:01,1476.75,1477.00,1476.50,1476.50,185,102,287.00
12/13/2007,11:02,1476.50,1476.75,1475.50,1475.50,110,1690,1800.00
12/13/2007,11:03,1475.50,1475.50,1474.00,1474.00,233,1715,1948.00
12/13/2007,11:04,1474.00,1476.00,1473.75,1475.25,2744,2459,5203.00
12/13/2007,11:05,1475.25,1475.50,1475.00,1475.00,93,365,458.00
12/13/2007,11:06,1475.25,1475.50,1474.75,1475.00,159,256,415.00
12/13/2007,11:07,1475.00,1476.25,1474.50,1476.00,2782,1053,3835.00
12/13/2007,11:08,1475.75,1476.75,1475.50,1476.50,1718,1998,3716.00
12/13/2007,11:09,1476.25,1476.75,1476.25,1476.25,446,471,917.00
12/13/2007,11:10,1476.50,1477.50,1476.50,1477.50,1431,485,1916.00
12/13/2007,11:11,1477.50,1477.50,1477.25,1477.50,285,168,453.00
12/13/2007,11:12,1477.50,1477.75,1477.00,1477.50,379,74,453.00
12/13/2007,11:13,1477.50,1478.50,1477.25,1478.25,2065,744,2809.00
12/13/2007,11:14,1478.25,1478.25,1477.50,1478.25,673,225,898.00
12/13/2007,11:15,1478.25,1478.25,1477.50,1477.75,165,131,296.00
12/13/2007,11:16,1477.50,1478.25,1477.50,1478.00,755,200,955.00
12/13/2007,11:17,1478.00,1478.25,1477.50,1477.75,305,599,904.00
12/13/2007,11:18,1477.50,1477.75,1477.00,1477.00,127,715,842.00
12/13/2007,11:19,1477.00,1477.00,1476.25,1476.75,357,474,831.00
12/13/2007,11:20,1476.75,1477.50,1476.75,1477.25,164,67,231.00
12/13/2007,11:21,1477.50,1477.75,1477.25,1477.50,370,57,427.00
12/13/2007,11:22,1477.50,1477.50,1476.75,1477.00,108,490,598.00
12/13/2007,11:23,1476.75,1476.75,1476.25,1476.25,11,333,344.00
12/13/2007,11:24,1476.25,1476.50,1475.00,1475.25,397,1052,1449.00
12/13/2007,11:25,1475.25,1475.25,1474.50,1475.25,356,314,670.00
12/13/2007,11:26,1475.00,1475.50,1474.75,1475.25,26,142,168.00
12/13/2007,11:27,1475.50,1475.75,1475.25,1475.50,78,183,261.00
12/13/2007,11:28,1475.50,1476.00,1475.50,1475.75,563,102,665.00
12/13/2007,11:29,1475.50,1475.75,1475.25,1475.50,11,188,199.00
12/13/2007,11:30,1475.25,1475.50,1474.75,1474.75,206,434,640.00
12/13/2007,11:31,1474.75,1475.00,1474.25,1475.00,321,659,980.00
12/13/2007,11:32,1475.00,1475.00,1474.75,1475.00,50,23,73.00
12/13/2007,11:33,1474.75,1475.25,1474.50,1475.00,759,531,1290.00
12/13/2007,11:34,1475.25,1475.25,1474.50,1474.75,78,79,157.00
12/13/2007,11:35,1474.75,1476.00,1474.75,1474.75,380,1727,2107.00
12/13/2007,11:36,1475.00,1475.00,1474.75,1475.00,82,32,114.00
12/13/2007,11:37,1474.75,1475.75,1474.75,1475.75,301,58,359.00
12/13/2007,11:38,1475.50,1475.75,1474.75,1475.25,174,201,375.00
12/13/2007,11:39,1475.25,1475.50,1475.00,1475.25,35,65,100.00
12/13/2007,11:40,1475.25,1475.75,1475.00,1475.50,108,169,277.00
12/13/2007,11:41,1475.50,1475.50,1474.75,1474.75,66,278,344.00
12/13/2007,11:42,1474.75,1474.75,1472.25,1472.50,590,2821,3411.00
12/13/2007,11:43,1472.25,1473.25,1471.75,1473.25,743,724,1467.00
12/13/2007,11:44,1473.25,1473.25,1472.50,1472.50,126,257,383.00
12/13/2007,11:45,1472.50,1473.50,1472.50,1473.00,669,129,798.00
12/13/2007,11:46,1473.25,1474.25,1472.75,1474.25,630,322,952.00
12/13/2007,11:47,1474.25,1474.50,1474.00,1474.50,511,199,710.00
12/13/2007,11:48,1474.25,1474.75,1474.00,1474.50,178,157,335.00
12/13/2007,11:49,1474.25,1474.50,1473.25,1473.50,37,243,280.00
12/13/2007,11:50,1473.75,1473.75,1473.00,1473.50,144,140,284.00
12/13/2007,11:51,1473.25,1475.25,1473.25,1475.00,355,198,553.00
12/13/2007,11:52,1474.75,1475.25,1474.25,1475.00,569,201,770.00
12/13/2007,11:53,1474.75,1475.00,1474.75,1475.00,570,226,796.00
12/13/2007,11:54,1475.00,1475.25,1474.25,1474.75,641,280,921.00
12/13/2007,11:55,1474.75,1474.75,1474.00,1474.00,5,218,223.00
12/13/2007,11:56,1474.25,1474.25,1473.50,1473.50,13,320,333.00
12/13/2007,11:57,1473.75,1474.25,1473.50,1474.25,153,48,201.00
12/13/2007,11:58,1474.00,1474.25,1473.50,1473.75,40,220,260.00
12/13/2007,11:59,1473.50,1473.75,1473.50,1473.50,59,56,115.00
12/13/2007,12:00,1473.50,1474.00,1473.00,1473.50,256,347,603.00
12/13/2007,12:01,1473.50,1474.00,1473.25,1474.00,74,54,128.00
12/13/2007,12:02,1474.00,1475.00,1474.00,1475.00,212,64,276.00
12/13/2007,12:03,1475.00,1475.25,1474.75,1475.00,625,146,771.00
12/13/2007,12:04,1475.00,1475.25,1474.75,1475.00,218,160,378.00
12/13/2007,12:05,1475.25,1475.25,1474.75,1475.00,268,107,375.00
12/13/2007,12:06,1475.00,1475.00,1474.25,1474.50,122,124,246.00
12/13/2007,12:07,1474.50,1475.75,1474.50,1475.75,607,108,715.00
12/13/2007,12:08,1475.75,1476.00,1475.00,1475.75,870,712,1582.00
12/13/2007,12:09,1476.00,1476.50,1475.75,1476.50,1883,201,2084.00
12/13/2007,12:10,1476.50,1476.75,1476.25,1476.75,1543,73,1616.00
12/13/2007,12:11,1476.75,1476.75,1476.25,1476.75,659,291,950.00
12/13/2007,12:12,1476.50,1476.75,1476.25,1476.50,35,114,149.00
12/13/2007,12:13,1476.50,1476.50,1475.75,1476.00,159,440,599.00
12/13/2007,12:14,1475.75,1476.00,1474.75,1474.75,69,554,623.00
12/13/2007,12:15,1475.00,1476.00,1474.50,1475.25,339,318,657.00
12/13/2007,12:16,1475.25,1475.75,1475.00,1475.25,89,97,186.00
12/13/2007,12:17,1475.00,1475.25,1474.75,1474.75,1,142,143.00
12/13/2007,12:18,1475.00,1476.00,1475.00,1475.25,1003,249,1252.00
12/13/2007,12:19,1475.25,1475.25,1472.75,1473.75,678,794,1472.00
12/13/2007,12:20,1474.00,1474.50,1473.50,1474.00,1056,431,1487.00
12/13/2007,12:21,1474.00,1474.00,1473.25,1473.50,170,268,438.00
12/13/2007,12:22,1473.50,1473.50,1472.50,1472.75,274,359,633.00
12/13/2007,12:23,1472.75,1473.50,1472.00,1473.50,1428,1108,2536.00
12/13/2007,12:24,1473.50,1474.50,1473.00,1474.25,1545,942,2487.00
12/13/2007,12:25,1474.00,1475.00,1473.50,1473.50,805,323,1128.00
12/13/2007,12:26,1473.75,1475.00,1473.75,1474.50,1120,325,1445.00
12/13/2007,12:27,1474.25,1474.75,1474.25,1474.75,16,17,33.00
12/13/2007,12:28,1474.50,1476.00,1474.50,1475.50,446,182,628.00
12/13/2007,12:29,1475.50,1477.00,1475.50,1477.00,1662,905,2567.00
12/13/2007,12:30,1477.00,1477.00,1476.00,1476.50,514,813,1327.00
12/13/2007,12:31,1476.75,1477.00,1476.50,1476.75,612,89,701.00
12/13/2007,12:32,1476.75,1476.75,1476.25,1476.25,2,220,222.00
12/13/2007,12:33,1476.25,1476.25,1475.00,1475.00,56,605,661.00
12/13/2007,12:34,1475.00,1475.00,1474.00,1475.00,161,519,680.00
12/13/2007,12:35,1475.00,1475.25,1474.00,1475.00,280,322,602.00
12/13/2007,12:36,1475.00,1475.75,1474.75,1475.25,822,163,985.00
12/13/2007,12:37,1475.25,1475.50,1474.75,1475.25,72,32,104.00
12/13/2007,12:38,1475.25,1475.75,1475.25,1475.50,120,93,213.00
12/13/2007,12:39,1475.50,1475.50,1474.25,1474.50,14,348,362.00
12/13/2007,12:40,1474.25,1474.75,1473.25,1473.25,155,434,589.00
12/13/2007,12:41,1473.25,1473.75,1472.75,1473.00,187,946,1133.00
12/13/2007,12:42,1473.00,1473.00,1472.00,1472.00,411,1128,1539.00
12/13/2007,12:43,1472.00,1473.25,1472.00,1473.25,1709,606,2315.00
12/13/2007,12:44,1473.00,1474.25,1472.50,1473.25,1044,614,1658.00
12/13/2007,12:45,1473.25,1474.50,1473.25,1474.00,1205,633,1838.00
12/13/2007,12:46,1473.75,1474.50,1473.50,1474.25,671,275,946.00
12/13/2007,12:47,1474.50,1474.50,1473.25,1474.00,1081,441,1522.00
12/13/2007,12:48,1474.00,1474.50,1473.75,1474.50,254,45,299.00
12/13/2007,12:49,1474.25,1474.75,1473.00,1474.50,1624,1115,2739.00
12/13/2007,12:50,1474.50,1474.75,1473.50,1473.50,669,749,1418.00
12/13/2007,12:51,1473.50,1475.75,1473.50,1475.00,1779,621,2400.00
12/13/2007,12:52,1475.25,1475.50,1474.75,1475.25,290,149,439.00
12/13/2007,12:53,1475.25,1475.50,1475.00,1475.50,367,396,763.00
12/13/2007,12:54,1475.25,1476.00,1475.00,1476.00,740,750,1490.00
12/13/2007,12:55,1476.00,1477.00,1476.00,1477.00,2356,369,2725.00
12/13/2007,12:56,1476.75,1477.00,1476.75,1476.75,513,469,982.00
12/13/2007,12:57,1476.50,1476.75,1476.50,1476.50,13,168,181.00
12/13/2007,12:58,1476.50,1476.50,1475.50,1476.00,153,556,709.00
12/13/2007,12:59,1476.00,1476.25,1475.50,1475.50,156,426,582.00
12/13/2007,13:00,1475.50,1476.50,1475.25,1476.50,288,149,437.00
12/13/2007,13:01,1476.50,1476.50,1476.00,1476.50,377,86,463.00
12/13/2007,13:02,1476.25,1476.50,1474.00,1474.75,65,579,644.00
12/13/2007,13:03,1474.75,1475.75,1473.50,1475.50,2012,908,2920.00
12/13/2007,13:04,1475.25,1478.00,1475.25,1478.00,2105,638,2743.00
12/13/2007,13:05,1478.00,1479.00,1477.25,1478.75,1516,774,2290.00
12/13/2007,13:06,1478.75,1479.00,1478.25,1478.25,776,495,1271.00
12/13/2007,13:07,1478.50,1479.75,1478.25,1479.50,1384,855,2239.00
12/13/2007,13:08,1479.50,1479.75,1479.25,1479.50,812,186,998.00
12/13/2007,13:09,1479.50,1479.75,1479.50,1479.75,269,430,699.00
12/13/2007,13:10,1479.50,1479.50,1478.00,1478.00,365,1162,1527.00
12/13/2007,13:11,1478.25,1479.50,1478.00,1478.25,495,320,815.00
12/13/2007,13:12,1478.25,1478.75,1478.25,1478.50,221,228,449.00
12/13/2007,13:13,1478.50,1478.75,1477.75,1477.75,35,421,456.00
12/13/2007,13:14,1478.00,1478.00,1477.00,1477.25,331,895,1226.00
12/13/2007,13:15,1477.50,1478.50,1477.50,1478.25,564,640,1204.00
12/13/2007,13:16,1478.25,1478.50,1478.00,1478.25,46,367,413.00
12/13/2007,13:17,1478.00,1478.50,1477.75,1478.25,623,287,910.00
12/13/2007,13:18,1478.00,1481.00,1477.75,1480.75,3779,1093,4872.00
12/13/2007,13:19,1480.75,1481.00,1479.75,1480.75,1682,1555,3237.00
12/13/2007,13:20,1481.00,1482.00,1480.50,1481.50,1451,574,2025.00
12/13/2007,13:21,1481.75,1483.25,1481.50,1482.00,3467,1937,5404.00
12/13/2007,13:22,1482.00,1482.25,1481.00,1482.00,1453,806,2259.00
12/13/2007,13:23,1482.25,1483.25,1481.50,1483.25,2211,1306,3517.00
12/13/2007,13:24,1483.00,1484.75,1483.00,1483.50,3380,1199,4579.00
12/13/2007,13:25,1483.50,1484.75,1483.50,1483.50,1630,1109,2739.00
12/13/2007,13:26,1483.50,1483.50,1481.50,1481.75,1840,1744,3584.00
12/13/2007,13:27,1481.75,1482.25,1480.75,1481.50,2636,1234,3870.00
12/13/2007,13:28,1481.50,1482.50,1481.25,1482.25,1173,361,1534.00
12/13/2007,13:29,1482.25,1483.00,1482.00,1482.50,734,465,1199.00
12/13/2007,13:30,1482.25,1482.75,1482.25,1482.75,357,291,648.00
12/13/2007,13:31,1482.75,1483.00,1481.50,1481.75,219,341,560.00
12/13/2007,13:32,1481.75,1482.50,1481.25,1481.25,573,508,1081.00
12/13/2007,13:33,1481.25,1482.00,1480.50,1481.50,2260,1831,4091.00
12/13/2007,13:34,1481.75,1482.25,1481.50,1481.75,347,215,562.00
12/13/2007,13:35,1481.75,1482.00,1480.75,1481.00,179,338,517.00
12/13/2007,13:36,1480.50,1481.50,1479.50,1481.50,2346,902,3248.00
12/13/2007,13:37,1481.50,1482.00,1481.25,1481.25,337,286,623.00
12/13/2007,13:38,1481.25,1481.75,1481.25,1481.50,225,130,355.00
12/13/2007,13:39,1481.50,1481.50,1480.75,1480.75,81,510,591.00
12/13/2007,13:40,1480.75,1481.00,1480.25,1480.50,165,322,487.00
12/13/2007,13:41,1480.50,1481.00,1480.50,1480.75,188,88,276.00
12/13/2007,13:42,1480.75,1481.25,1480.50,1480.75,463,229,692.00
12/13/2007,13:43,1480.50,1481.50,1480.25,1481.50,557,183,740.00
12/13/2007,13:44,1481.50,1481.75,1481.25,1481.50,137,93,230.00
12/13/2007,13:45,1481.50,1481.50,1480.00,1481.00,823,1128,1951.00
12/13/2007,13:46,1481.00,1481.25,1479.25,1479.25,48,487,535.00
12/13/2007,13:47,1479.00,1480.75,1478.50,1480.00,3769,2851,6620.00
12/13/2007,13:48,1480.00,1480.75,1480.00,1480.75,1328,812,2140.00
12/13/2007,13:49,1481.00,1481.25,1480.25,1480.25,620,921,1541.00
12/13/2007,13:50,1480.25,1480.50,1479.75,1479.75,2,1011,1013.00
12/13/2007,13:51,1479.75,1481.00,1479.75,1480.75,896,286,1182.00
12/13/2007,13:52,1481.00,1481.75,1481.00,1481.75,617,80,697.00
12/13/2007,13:53,1481.75,1482.50,1481.00,1482.25,914,711,1625.00
12/13/2007,13:54,1482.50,1482.50,1481.50,1482.25,239,134,373.00
12/13/2007,13:55,1482.00,1483.00,1481.50,1481.50,1159,1198,2357.00
12/13/2007,13:56,1482.00,1482.00,1481.00,1481.25,31,185,216.00
12/13/2007,13:57,1481.00,1481.75,1481.00,1481.50,76,248,324.00
12/13/2007,13:58,1481.75,1481.75,1480.00,1480.25,95,569,664.00
12/13/2007,13:59,1480.25,1481.25,1480.00,1480.25,167,380,547.00
12/13/2007,14:00,1480.25,1480.50,1479.00,1480.00,610,2354,2964.00
12/13/2007,14:01,1480.00,1480.50,1479.50,1480.50,214,142,356.00
12/13/2007,14:02,1480.50,1482.25,1480.50,1482.00,769,1181,1950.00
12/13/2007,14:03,1481.75,1483.25,1481.75,1482.50,997,256,1253.00
12/13/2007,14:04,1482.50,1483.25,1482.50,1482.50,310,194,504.00
12/13/2007,14:05,1482.50,1483.75,1482.50,1483.75,1063,731,1794.00
12/13/2007,14:06,1483.50,1484.00,1483.25,1483.50,325,230,555.00
12/13/2007,14:07,1483.25,1483.25,1481.75,1482.25,215,801,1016.00
12/13/2007,14:08,1482.50,1483.00,1482.00,1482.50,248,230,478.00
12/13/2007,14:09,1482.25,1482.50,1481.00,1481.50,158,305,463.00
12/13/2007,14:10,1481.50,1482.00,1480.50,1480.50,105,1310,1415.00
12/13/2007,14:11,1480.50,1481.00,1480.00,1480.25,416,1463,1879.00
12/13/2007,14:12,1480.25,1480.50,1479.00,1479.50,587,691,1278.00
12/13/2007,14:13,1479.50,1480.50,1479.50,1480.00,333,200,533.00
12/13/2007,14:14,1480.00,1480.25,1479.50,1479.75,292,383,675.00
12/13/2007,14:15,1480.00,1480.50,1478.50,1478.75,169,751,920.00
12/13/2007,14:16,1478.50,1478.50,1476.50,1478.50,3421,3828,7249.00
12/13/2007,14:17,1478.25,1480.25,1478.00,1479.75,2376,2057,4433.00
12/13/2007,14:18,1479.75,1480.75,1479.75,1480.25,1084,632,1716.00
12/13/2007,14:19,1480.25,1480.75,1480.25,1480.25,326,161,487.00
12/13/2007,14:20,1480.25,1480.50,1480.25,1480.50,101,459,560.00
12/13/2007,14:21,1480.50,1480.75,1480.25,1480.75,140,62,202.00
12/13/2007,14:22,1480.75,1482.50,1480.50,1482.50,1436,470,1906.00
12/13/2007,14:23,1482.50,1483.00,1481.50,1482.25,900,751,1651.00
12/13/2007,14:24,1482.00,1482.25,1480.00,1480.00,602,1189,1791.00
12/13/2007,14:25,1480.00,1480.25,1479.25,1480.25,154,2236,2390.00
12/13/2007,14:26,1480.25,1481.75,1479.75,1481.75,1179,320,1499.00
12/13/2007,14:27,1481.75,1483.00,1481.25,1482.50,2450,1059,3509.00
12/13/2007,14:28,1482.50,1485.00,1482.00,1485.00,3337,736,4073.00
12/13/2007,14:29,1484.75,1484.75,1482.25,1483.50,1974,1236,3210.00
12/13/2007,14:30,1483.50,1487.00,1483.50,1486.25,5317,1606,6923.00
12/13/2007,14:31,1486.25,1486.75,1485.50,1486.00,2971,1321,4292.00
12/13/2007,14:32,1485.75,1487.00,1484.50,1487.00,3246,1877,5123.00
12/13/2007,14:33,1487.00,1487.50,1486.50,1486.75,1188,901,2089.00
12/13/2007,14:34,1486.75,1487.50,1486.25,1486.25,657,712,1369.00
12/13/2007,14:35,1486.25,1488.50,1486.00,1488.00,3932,1879,5811.00
12/13/2007,14:36,1488.00,1488.25,1486.75,1486.75,404,859,1263.00
12/13/2007,14:37,1486.50,1487.00,1485.75,1486.50,829,866,1695.00
12/13/2007,14:38,1486.25,1486.50,1485.50,1485.75,46,449,495.00
12/13/2007,14:39,1485.75,1486.00,1484.25,1484.25,300,1313,1613.00
12/13/2007,14:40,1484.25,1485.50,1483.75,1485.00,642,568,1210.00
12/13/2007,14:41,1485.00,1485.50,1484.50,1485.00,1350,1619,2969.00
12/13/2007,14:42,1485.00,1486.00,1485.00,1486.00,1584,523,2107.00
12/13/2007,14:43,1486.00,1486.25,1485.00,1486.25,2211,1464,3675.00
12/13/2007,14:44,1486.00,1486.25,1485.75,1486.25,381,186,567.00
12/13/2007,14:45,1486.25,1487.25,1485.25,1486.75,2310,1280,3590.00
12/13/2007,14:46,1487.00,1488.50,1487.00,1488.00,3335,464,3799.00
12/13/2007,14:47,1488.00,1490.25,1488.00,1490.00,6977,1468,8445.00
12/13/2007,14:48,1490.25,1490.75,1489.50,1490.25,2246,2670,4916.00
12/13/2007,14:49,1490.00,1490.50,1489.00,1489.00,698,1237,1935.00
12/13/2007,14:50,1489.00,1489.25,1488.00,1488.25,1700,2310,4010.00
12/13/2007,14:51,1488.25,1488.25,1486.00,1487.25,3164,2289,5453.00
12/13/2007,14:52,1487.50,1488.50,1487.25,1488.25,909,137,1046.00
12/13/2007,14:53,1488.25,1489.75,1488.25,1489.00,4356,1805,6161.00
12/13/2007,14:54,1488.75,1490.50,1488.75,1490.00,3495,843,4338.00
12/13/2007,14:55,1490.00,1490.25,1489.00,1489.00,776,1255,2031.00
12/13/2007,14:56,1489.25,1490.50,1488.50,1490.25,3628,959,4587.00
12/13/2007,14:57,1490.25,1490.50,1489.25,1490.00,1452,2246,3698.00
12/13/2007,14:58,1490.00,1490.50,1489.25,1489.50,1579,1823,3402.00
12/13/2007,14:59,1489.25,1490.50,1489.00,1490.00,3997,1820,5817.00
12/13/2007,15:00,1490.00,1490.75,1490.00,1490.00,3399,3761,7160.00
12/13/2007,15:01,1490.00,1490.25,1486.75,1488.50,5825,7887,13712.00
12/13/2007,15:02,1488.75,1489.75,1488.75,1489.25,1810,1026,2836.00
12/13/2007,15:03,1489.50,1490.00,1489.50,1489.75,875,590,1465.00
12/13/2007,15:04,1489.50,1489.75,1489.25,1489.25,210,349,559.00
12/13/2007,15:05,1489.25,1489.75,1489.00,1489.75,1229,526,1755.00
12/13/2007,15:06,1489.50,1489.75,1489.00,1489.25,250,1265,1515.00
12/13/2007,15:07,1489.00,1490.00,1489.00,1489.75,1815,638,2453.00
12/13/2007,15:08,1490.00,1490.00,1489.25,1489.50,139,680,819.00
12/13/2007,15:09,1489.50,1490.00,1489.25,1490.00,584,307,891.00
12/13/2007,15:10,1489.75,1490.25,1489.75,1490.25,1836,294,2130.00
12/13/2007,15:11,1489.75,1490.00,1489.50,1489.50,488,161,649.00
12/13/2007,15:12,1489.75,1489.75,1489.00,1489.00,9,412,421.00
12/13/2007,15:13,1489.00,1489.25,1488.75,1489.25,356,665,1021.00
12/13/2007,15:14,1489.00,1489.50,1489.00,1489.25,311,63,374.00
12/13/2007,15:15,1489.25,1489.50,1487.50,1488.25,716,1221,1937.00
12/13/2007,15:31,1488.25,1488.75,1488.00,1488.25,18,203,221.00
12/13/2007,15:32,1488.25,1488.50,1488.25,1488.50,5,42,47.00
12/13/2007,15:33,1488.50,1488.50,1488.50,1488.50,15,0,15.00
12/13/2007,15:34,1488.50,1488.50,1488.50,1488.50,23,0,23.00
12/13/2007,15:35,1488.50,1488.75,1488.50,1488.50,15,185,200.00
12/13/2007,15:36,1488.25,1488.50,1488.00,1488.00,1,151,152.00
12/13/2007,15:37,1488.00,1488.50,1488.00,1488.50,11,1,12.00
12/13/2007,15:38,1488.25,1488.25,1488.25,1488.25,0,42,42.00
12/13/2007,15:39,1488.00,1488.00,1487.25,1487.25,5,396,401.00
12/13/2007,15:40,1487.50,1487.75,1487.50,1487.50,3,25,28.00
12/13/2007,15:41,1487.50,1488.00,1487.50,1488.00,300,55,355.00
12/13/2007,15:42,1488.00,1488.00,1487.75,1487.75,193,1,194.00
12/13/2007,15:43,1487.75,1487.75,1487.25,1487.25,0,8,8.00
12/13/2007,15:44,1487.50,1487.50,1487.50,1487.50,24,0,24.00
12/13/2007,15:45,1487.50,1487.50,1487.25,1487.25,28,7,35.00
12/13/2007,15:46,1487.25,1487.50,1487.25,1487.25,2,3,5.00
12/13/2007,15:47,1487.25,1487.50,1486.75,1487.00,4,27,31.00
12/13/2007,15:48,1487.00,1487.50,1487.00,1487.25,42,2,44.00
12/13/2007,15:49,1487.50,1487.50,1487.50,1487.50,2,0,2.00
12/13/2007,15:50,1487.50,1487.50,1486.75,1486.75,6,36,42.00
12/13/2007,15:51,1487.00,1487.00,1486.75,1487.00,7,2,9.00
12/13/2007,15:52,1487.25,1487.25,1487.00,1487.00,2,7,9.00
12/13/2007,15:53,1487.00,1487.00,1487.00,1487.00,0,8,8.00
12/13/2007,15:56,1487.25,1487.25,1487.00,1487.00,2,4,6.00
12/13/2007,15:57,1487.00,1487.00,1487.00,1487.00,0,4,4.00
12/13/2007,15:58,1487.00,1487.00,1487.00,1487.00,0,3,3.00
12/13/2007,15:59,1487.00,1487.00,1486.75,1486.75,0,22,22.00
12/13/2007,16:00,1486.75,1487.00,1486.50,1487.00,54,11,65.00
12/13/2007,17:01,1487.50,1487.50,1487.25,1487.50,2,1,3.00
12/13/2007,17:02,1487.50,1487.50,1487.25,1487.25,2,1,3.00
12/13/2007,17:03,1487.50,1487.50,1487.25,1487.25,2,1,3.00
12/13/2007,17:04,1487.25,1487.25,1487.25,1487.25,0,37,37.00
12/13/2007,17:05,1487.00,1487.00,1486.75,1486.75,0,26,26.00
12/13/2007,17:06,1486.75,1486.75,1486.75,1486.75,0,31,31.00
12/13/2007,17:08,1486.75,1486.75,1486.75,1486.75,0,1,1.00
12/13/2007,17:10,1486.75,1487.25,1486.50,1487.25,133,150,283.00
12/13/2007,17:11,1487.25,1487.25,1487.25,1487.25,24,0,24.00
12/13/2007,17:14,1487.25,1487.75,1487.25,1487.75,18,0,18.00
12/13/2007,17:15,1487.50,1487.50,1487.50,1487.50,0,2,2.00
12/13/2007,17:18,1487.75,1487.75,1487.75,1487.75,17,0,17.00
12/13/2007,17:19,1488.00,1488.25,1488.00,1488.25,21,0,21.00
12/13/2007,17:20,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/13/2007,17:23,1488.25,1488.25,1488.25,1488.25,54,0,54.00
12/13/2007,17:24,1488.25,1488.50,1488.25,1488.50,5,0,5.00
12/13/2007,17:25,1488.50,1488.75,1488.50,1488.75,5,0,5.00
12/13/2007,17:26,1488.75,1488.75,1488.50,1488.75,2,1,3.00
12/13/2007,17:27,1488.75,1488.75,1488.50,1488.50,83,4,87.00
12/13/2007,17:28,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/13/2007,17:30,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/13/2007,17:31,1488.75,1488.75,1488.50,1488.50,1,3,4.00
12/13/2007,17:32,1488.50,1488.50,1488.50,1488.50,0,6,6.00
12/13/2007,17:33,1488.75,1488.75,1488.50,1488.75,4,5,9.00
12/13/2007,17:34,1488.75,1489.00,1488.75,1489.00,47,0,47.00
12/13/2007,17:35,1489.00,1489.25,1489.00,1489.25,242,0,242.00
12/13/2007,17:36,1489.25,1489.25,1489.25,1489.25,232,0,232.00
12/13/2007,17:37,1489.50,1489.50,1489.50,1489.50,51,0,51.00
12/13/2007,17:38,1489.50,1489.75,1489.50,1489.75,224,0,224.00
12/13/2007,17:39,1489.50,1489.50,1489.50,1489.50,0,7,7.00
12/13/2007,17:42,1489.50,1489.50,1489.50,1489.50,0,1,1.00
12/13/2007,17:43,1489.75,1489.75,1489.75,1489.75,1,0,1.00
12/13/2007,17:46,1489.50,1489.50,1489.50,1489.50,0,6,6.00
12/13/2007,17:47,1489.75,1489.75,1489.75,1489.75,31,0,31.00
12/13/2007,17:48,1489.75,1489.75,1489.75,1489.75,2,0,2.00
12/13/2007,17:49,1489.75,1490.00,1489.75,1490.00,50,2,52.00
12/13/2007,17:50,1489.75,1490.00,1489.75,1490.00,43,21,64.00
12/13/2007,17:51,1490.00,1490.00,1489.75,1490.00,45,1,46.00
12/13/2007,17:52,1490.00,1490.00,1489.75,1489.75,44,107,151.00
12/13/2007,17:53,1489.50,1489.50,1489.50,1489.50,0,1,1.00
12/13/2007,17:54,1489.75,1490.00,1489.50,1489.75,30,97,127.00
12/13/2007,17:55,1489.75,1489.75,1489.50,1489.50,0,135,135.00
12/13/2007,17:56,1489.50,1489.50,1489.25,1489.50,1,3,4.00
12/13/2007,17:58,1489.50,1489.50,1489.50,1489.50,2,0,2.00
12/13/2007,18:01,1489.50,1489.50,1489.50,1489.50,10,0,10.00
12/13/2007,18:03,1489.50,1489.75,1489.25,1489.75,22,37,59.00
12/13/2007,18:04,1490.00,1490.00,1489.75,1489.75,54,231,285.00
12/13/2007,18:05,1489.75,1490.00,1489.50,1490.00,21,4,25.00
12/13/2007,18:06,1490.00,1490.00,1490.00,1490.00,2,0,2.00
12/13/2007,18:07,1490.00,1490.00,1490.00,1490.00,1,0,1.00
12/13/2007,18:08,1489.75,1489.75,1489.50,1489.50,0,160,160.00
12/13/2007,18:09,1489.75,1489.75,1489.75,1489.75,10,0,10.00
12/13/2007,18:10,1490.00,1490.00,1489.75,1489.75,26,63,89.00
12/13/2007,18:11,1489.75,1489.75,1489.75,1489.75,0,1,1.00
12/13/2007,18:12,1489.75,1489.75,1489.75,1489.75,0,2,2.00
12/13/2007,18:16,1489.75,1489.75,1489.75,1489.75,0,20,20.00
12/13/2007,18:17,1489.75,1489.75,1489.50,1489.75,1,7,8.00
12/13/2007,18:20,1489.50,1489.75,1489.50,1489.50,4,2,6.00
12/13/2007,18:21,1489.75,1489.75,1489.75,1489.75,13,0,13.00
12/13/2007,18:22,1490.00,1490.00,1489.75,1489.75,5,1,6.00
12/13/2007,18:23,1490.00,1490.00,1490.00,1490.00,3,0,3.00
12/13/2007,18:24,1489.75,1489.75,1489.75,1489.75,0,2,2.00
12/13/2007,18:26,1490.00,1490.00,1490.00,1490.00,25,0,25.00
12/13/2007,18:28,1490.00,1490.75,1490.00,1490.50,826,5,831.00
12/13/2007,18:29,1490.75,1491.00,1490.75,1491.00,64,0,64.00
12/13/2007,18:30,1490.75,1491.75,1490.50,1491.75,718,7,725.00
12/13/2007,18:31,1491.75,1491.75,1491.75,1491.75,26,0,26.00
12/13/2007,18:32,1491.50,1491.50,1491.50,1491.50,0,51,51.00
12/13/2007,18:33,1491.50,1491.50,1491.25,1491.25,10,124,134.00
12/13/2007,18:34,1491.25,1491.25,1491.25,1491.25,0,24,24.00
12/13/2007,18:35,1491.25,1491.25,1491.25,1491.25,0,2,2.00
12/13/2007,18:36,1491.25,1491.25,1491.25,1491.25,0,10,10.00
12/13/2007,18:37,1491.50,1491.50,1491.25,1491.50,6,1,7.00
12/13/2007,18:38,1491.25,1491.25,1491.25,1491.25,0,1,1.00
12/13/2007,18:39,1491.25,1491.25,1491.25,1491.25,0,26,26.00
12/13/2007,18:40,1491.50,1491.50,1491.25,1491.25,1,4,5.00
12/13/2007,18:41,1491.25,1492.00,1491.25,1491.50,465,581,1046.00
12/13/2007,18:42,1491.25,1491.50,1491.25,1491.25,51,5,56.00
12/13/2007,18:43,1491.25,1491.25,1491.25,1491.25,0,5,5.00
12/13/2007,18:44,1491.25,1491.25,1491.25,1491.25,0,51,51.00
12/13/2007,18:45,1491.25,1491.25,1491.25,1491.25,0,1,1.00
12/13/2007,18:46,1491.25,1491.25,1490.75,1490.75,0,61,61.00
12/13/2007,18:47,1490.75,1491.25,1490.75,1491.25,3,8,11.00
12/13/2007,18:48,1491.00,1491.25,1491.00,1491.25,1,1,2.00
12/13/2007,18:49,1491.50,1491.50,1491.50,1491.50,59,0,59.00
12/13/2007,18:51,1491.50,1491.75,1491.50,1491.75,16,0,16.00
12/13/2007,18:52,1491.75,1491.75,1491.50,1491.50,100,2,102.00
12/13/2007,18:53,1491.50,1491.50,1491.25,1491.25,0,13,13.00
12/13/2007,18:54,1491.50,1491.50,1490.75,1491.00,2,31,33.00
12/13/2007,18:55,1491.00,1491.25,1491.00,1491.25,24,0,24.00
12/13/2007,18:56,1491.00,1491.25,1491.00,1491.00,1,59,60.00
12/13/2007,18:57,1491.25,1491.25,1491.25,1491.25,2,0,2.00
12/13/2007,18:58,1491.00,1491.50,1491.00,1491.50,46,1,47.00
12/13/2007,18:59,1491.25,1491.25,1491.25,1491.25,0,2,2.00
12/13/2007,19:00,1491.25,1491.25,1491.25,1491.25,0,1,1.00
12/13/2007,19:01,1491.25,1491.25,1491.00,1491.00,0,23,23.00
12/13/2007,19:02,1491.00,1491.25,1491.00,1491.00,1,32,33.00
12/13/2007,19:03,1491.25,1491.50,1491.00,1491.50,75,1,76.00
12/13/2007,19:04,1491.25,1491.25,1491.25,1491.25,0,28,28.00
12/13/2007,19:05,1491.25,1491.25,1491.25,1491.25,0,3,3.00
12/13/2007,19:06,1491.25,1491.75,1491.25,1491.50,18,2,20.00
12/13/2007,19:08,1491.50,1491.50,1491.00,1491.25,60,42,102.00
12/13/2007,19:09,1491.25,1491.50,1491.25,1491.50,103,0,103.00
12/13/2007,19:11,1491.50,1491.50,1491.50,1491.50,100,0,100.00
12/13/2007,19:12,1491.50,1491.50,1491.50,1491.50,29,0,29.00
12/13/2007,19:14,1491.25,1491.50,1491.00,1491.25,51,21,72.00
12/13/2007,19:15,1491.25,1491.75,1491.25,1491.25,3,17,20.00
12/13/2007,19:16,1491.50,1491.50,1491.25,1491.50,2,6,8.00
12/13/2007,19:17,1491.25,1491.25,1491.25,1491.25,0,1,1.00
12/13/2007,19:18,1491.25,1491.25,1491.25,1491.25,0,5,5.00
12/13/2007,19:19,1491.25,1491.50,1491.00,1491.50,101,51,152.00
12/13/2007,19:20,1491.50,1491.50,1491.50,1491.50,75,0,75.00
12/13/2007,19:21,1491.50,1491.75,1491.25,1491.75,104,4,108.00
12/13/2007,19:22,1491.75,1492.00,1491.75,1492.00,31,0,31.00
12/13/2007,19:23,1492.00,1492.00,1491.75,1492.00,27,10,37.00
12/13/2007,19:24,1492.00,1492.50,1492.00,1492.50,545,0,545.00
12/13/2007,19:25,1492.25,1493.00,1492.25,1493.00,1013,18,1031.00
12/13/2007,19:26,1492.75,1492.75,1492.75,1492.75,0,11,11.00
12/13/2007,19:27,1492.75,1493.00,1492.50,1492.75,288,17,305.00
12/13/2007,19:28,1492.75,1493.25,1492.75,1493.00,507,4,511.00
12/13/2007,19:29,1493.00,1493.25,1493.00,1493.25,251,12,263.00
12/13/2007,19:30,1493.00,1494.00,1493.00,1493.75,543,52,595.00
12/13/2007,19:31,1494.00,1494.00,1493.75,1493.75,62,28,90.00
12/13/2007,19:32,1494.00,1494.00,1493.50,1493.75,153,96,249.00
12/13/2007,19:33,1493.50,1493.75,1493.25,1493.75,10,326,336.00
12/13/2007,19:34,1493.50,1493.50,1493.50,1493.50,0,4,4.00
12/13/2007,19:35,1493.75,1493.75,1493.50,1493.50,76,2,78.00
12/13/2007,19:36,1493.50,1493.50,1493.50,1493.50,0,1,1.00
12/13/2007,19:38,1493.75,1493.75,1493.25,1493.25,6,122,128.00
12/13/2007,19:39,1493.25,1493.25,1492.50,1492.50,0,224,224.00
12/13/2007,19:40,1493.00,1493.00,1492.50,1492.50,2,271,273.00
12/13/2007,19:41,1492.50,1493.50,1492.50,1493.50,18,1,19.00
12/13/2007,19:42,1493.50,1493.50,1493.00,1493.00,6,7,13.00
12/13/2007,19:43,1492.75,1493.00,1492.50,1492.50,1,44,45.00
12/13/2007,19:44,1492.75,1493.00,1492.75,1493.00,15,0,15.00
12/13/2007,19:45,1492.75,1492.75,1492.75,1492.75,0,17,17.00
12/13/2007,19:46,1492.75,1493.00,1492.50,1493.00,21,9,30.00
12/13/2007,19:47,1493.00,1493.00,1493.00,1493.00,41,0,41.00
12/13/2007,19:48,1493.25,1493.50,1493.25,1493.25,44,65,109.00
12/13/2007,19:49,1493.25,1493.50,1493.25,1493.50,1,8,9.00
12/13/2007,19:50,1493.50,1493.75,1493.50,1493.75,164,0,164.00
12/13/2007,19:51,1493.50,1493.50,1493.50,1493.50,0,92,92.00
12/13/2007,19:52,1493.50,1493.50,1493.50,1493.50,0,181,181.00
12/13/2007,19:53,1493.50,1493.50,1493.25,1493.25,0,13,13.00
12/13/2007,19:54,1493.50,1493.50,1493.50,1493.50,117,0,117.00
12/13/2007,19:55,1493.50,1493.50,1493.50,1493.50,15,0,15.00
12/13/2007,19:56,1493.50,1493.50,1493.25,1493.25,1,6,7.00
12/13/2007,19:57,1493.25,1493.25,1493.25,1493.25,0,2,2.00
12/13/2007,19:58,1493.25,1493.25,1493.00,1493.00,0,30,30.00
12/13/2007,19:59,1493.00,1493.25,1493.00,1493.00,1,29,30.00
12/13/2007,20:00,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/13/2007,20:01,1492.75,1492.75,1492.75,1492.75,0,3,3.00
12/13/2007,20:02,1493.00,1493.00,1493.00,1493.00,46,0,46.00
12/13/2007,20:03,1493.00,1493.00,1493.00,1493.00,5,0,5.00
12/13/2007,20:04,1493.00,1493.00,1492.75,1492.75,1,1,2.00
12/13/2007,20:06,1493.00,1493.00,1493.00,1493.00,2,0,2.00
12/13/2007,20:07,1493.00,1493.25,1493.00,1493.25,6,4,10.00
12/13/2007,20:08,1493.00,1493.00,1493.00,1493.00,0,6,6.00
12/13/2007,20:09,1493.00,1493.00,1492.50,1492.50,0,92,92.00
12/13/2007,20:10,1492.75,1492.75,1492.50,1492.50,15,36,51.00
12/13/2007,20:11,1492.50,1492.50,1492.50,1492.50,0,104,104.00
12/13/2007,20:12,1492.75,1492.75,1492.75,1492.75,2,0,2.00
12/13/2007,20:13,1492.50,1492.50,1492.25,1492.25,0,19,19.00
12/13/2007,20:14,1492.50,1492.50,1492.50,1492.50,1,0,1.00
12/13/2007,20:15,1492.25,1492.25,1491.50,1491.75,62,95,157.00
12/13/2007,20:16,1491.50,1491.75,1491.50,1491.75,50,3,53.00
12/13/2007,20:18,1492.00,1492.00,1491.25,1491.75,4,30,34.00
12/13/2007,20:19,1491.75,1491.75,1491.50,1491.50,21,1,22.00
12/13/2007,20:20,1491.50,1491.50,1491.50,1491.50,0,6,6.00
12/13/2007,20:21,1491.50,1491.50,1491.50,1491.50,0,12,12.00
12/13/2007,20:22,1491.50,1491.75,1491.50,1491.50,1,25,26.00
12/13/2007,20:27,1491.25,1491.25,1491.25,1491.25,0,31,31.00
12/13/2007,20:28,1491.25,1491.50,1491.25,1491.50,68,69,137.00
12/13/2007,20:29,1491.50,1491.50,1491.50,1491.50,9,0,9.00
12/13/2007,20:31,1491.50,1491.50,1491.50,1491.50,1,0,1.00
12/13/2007,20:32,1491.50,1491.50,1491.50,1491.50,2,0,2.00
12/13/2007,20:33,1491.75,1491.75,1491.50,1491.75,7,1,8.00
12/13/2007,20:34,1491.75,1491.75,1491.75,1491.75,1,0,1.00
12/13/2007,20:35,1491.75,1492.00,1491.75,1492.00,7,0,7.00
12/13/2007,20:36,1492.00,1492.00,1492.00,1492.00,75,0,75.00
12/13/2007,20:37,1492.00,1492.00,1492.00,1492.00,15,0,15.00
12/13/2007,20:38,1492.25,1492.25,1492.00,1492.25,16,26,42.00
12/13/2007,20:39,1492.00,1492.50,1492.00,1492.50,10,3,13.00
12/13/2007,20:41,1492.50,1492.75,1492.25,1492.25,9,20,29.00
12/13/2007,20:42,1492.00,1492.00,1492.00,1492.00,0,7,7.00
12/13/2007,20:43,1492.00,1492.00,1492.00,1492.00,0,15,15.00
12/13/2007,20:44,1492.25,1492.25,1492.00,1492.00,2,3,5.00
12/13/2007,20:45,1492.00,1492.00,1492.00,1492.00,0,5,5.00
12/13/2007,20:46,1492.00,1492.00,1492.00,1492.00,0,8,8.00
12/13/2007,20:47,1492.00,1492.00,1492.00,1492.00,0,7,7.00
12/13/2007,20:48,1491.75,1492.00,1491.75,1492.00,18,1,19.00
12/13/2007,20:49,1492.00,1492.00,1492.00,1492.00,2,0,2.00
12/13/2007,20:52,1492.25,1492.25,1492.25,1492.25,1,0,1.00
12/13/2007,20:53,1492.00,1492.25,1492.00,1492.00,1,15,16.00
12/13/2007,20:55,1492.00,1492.00,1492.00,1492.00,0,8,8.00
12/13/2007,20:56,1492.00,1492.00,1492.00,1492.00,0,7,7.00
12/13/2007,20:57,1492.00,1492.00,1492.00,1492.00,0,5,5.00
12/13/2007,20:58,1492.00,1492.00,1492.00,1492.00,0,13,13.00
12/13/2007,21:00,1491.75,1492.25,1491.75,1492.00,3,31,34.00
12/13/2007,21:01,1492.00,1492.50,1492.00,1492.50,35,10,45.00
12/13/2007,21:05,1492.25,1492.25,1492.25,1492.25,0,5,5.00
12/13/2007,21:06,1492.50,1492.75,1492.50,1492.75,58,0,58.00
12/13/2007,21:07,1492.75,1492.75,1492.75,1492.75,4,0,4.00
12/13/2007,21:08,1492.50,1492.50,1492.50,1492.50,0,1,1.00
12/13/2007,21:10,1492.75,1493.00,1492.50,1493.00,21,13,34.00
12/13/2007,21:11,1493.00,1493.25,1493.00,1493.25,5,0,5.00
12/13/2007,21:12,1493.25,1493.25,1493.25,1493.25,8,0,8.00
12/13/2007,21:13,1493.25,1493.25,1493.25,1493.25,1,0,1.00
12/13/2007,21:14,1493.25,1493.50,1493.25,1493.50,7,0,7.00
12/13/2007,21:15,1493.25,1493.25,1493.25,1493.25,0,1,1.00
12/13/2007,21:16,1493.25,1493.25,1493.25,1493.25,0,11,11.00
12/13/2007,21:17,1493.25,1493.25,1493.25,1493.25,0,20,20.00
12/13/2007,21:18,1493.00,1493.25,1493.00,1493.25,1,2,3.00
12/13/2007,21:22,1493.00,1493.25,1493.00,1493.25,5,1,6.00
12/13/2007,21:23,1493.25,1493.25,1493.25,1493.25,10,0,10.00
12/13/2007,21:24,1493.25,1493.50,1493.25,1493.50,2,0,2.00
12/13/2007,21:25,1493.50,1493.50,1493.50,1493.50,1,0,1.00
12/13/2007,21:26,1493.25,1493.25,1493.25,1493.25,0,2,2.00
12/13/2007,21:27,1493.25,1493.25,1493.25,1493.25,0,9,9.00
12/13/2007,21:29,1493.50,1493.50,1493.50,1493.50,3,0,3.00
12/13/2007,21:30,1493.25,1493.25,1492.75,1493.00,6,87,93.00
12/13/2007,21:31,1493.25,1493.50,1493.25,1493.25,23,274,297.00
12/13/2007,21:32,1493.25,1493.50,1493.25,1493.50,34,8,42.00
12/13/2007,21:33,1493.25,1493.25,1493.00,1493.00,0,2,2.00
12/13/2007,21:34,1492.75,1492.75,1492.25,1492.25,0,18,18.00
12/13/2007,21:35,1492.25,1492.25,1492.00,1492.00,0,5,5.00
12/13/2007,21:36,1492.00,1492.00,1492.00,1492.00,0,1,1.00
12/13/2007,21:37,1492.00,1492.25,1492.00,1492.25,1,2,3.00
12/13/2007,21:38,1492.25,1492.25,1492.25,1492.25,1,0,1.00
12/13/2007,21:39,1492.25,1492.25,1492.25,1492.25,5,0,5.00
12/13/2007,21:40,1492.25,1492.25,1492.00,1492.00,2,3,5.00
12/13/2007,21:41,1492.00,1492.00,1491.50,1491.50,1,33,34.00
12/13/2007,21:42,1491.25,1491.50,1491.25,1491.25,1,2,3.00
12/13/2007,21:43,1491.50,1491.50,1491.25,1491.25,1,4,5.00
12/13/2007,21:44,1491.25,1491.50,1490.50,1490.50,3,84,87.00
12/13/2007,21:45,1490.75,1490.75,1490.50,1490.50,7,4,11.00
12/13/2007,21:46,1490.75,1491.00,1490.50,1491.00,5,3,8.00
12/13/2007,21:47,1491.00,1491.00,1490.50,1490.50,1,35,36.00
12/13/2007,21:48,1490.50,1490.50,1490.25,1490.25,0,28,28.00
12/13/2007,21:49,1490.25,1490.25,1488.50,1488.50,22,134,156.00
12/13/2007,21:50,1488.50,1488.50,1487.25,1487.75,4,162,166.00
12/13/2007,21:51,1487.50,1487.50,1487.00,1487.00,4,73,77.00
12/13/2007,21:52,1487.00,1487.25,1486.25,1486.25,19,190,209.00
12/13/2007,21:53,1486.25,1486.50,1486.25,1486.50,33,11,44.00
12/13/2007,21:54,1486.75,1486.75,1486.50,1486.75,11,2,13.00
12/13/2007,21:55,1486.75,1486.75,1486.00,1486.25,24,5,29.00
12/13/2007,21:56,1486.50,1486.50,1486.00,1486.25,18,10,28.00
12/13/2007,21:57,1486.00,1486.00,1485.00,1485.00,7,335,342.00
12/13/2007,21:58,1485.25,1485.25,1485.00,1485.00,8,127,135.00
12/13/2007,21:59,1485.00,1485.25,1485.00,1485.25,3,1,4.00
12/13/2007,22:00,1485.25,1485.75,1485.25,1485.75,22,0,22.00
12/13/2007,22:01,1485.75,1485.75,1485.25,1485.75,38,5,43.00
12/13/2007,22:02,1486.00,1486.00,1485.50,1485.75,18,8,26.00
12/13/2007,22:03,1485.50,1485.50,1485.00,1485.00,0,49,49.00
12/13/2007,22:04,1485.25,1485.25,1485.00,1485.00,5,11,16.00
12/13/2007,22:05,1485.50,1485.50,1485.00,1485.00,2,10,12.00
12/13/2007,22:06,1485.25,1485.50,1485.00,1485.00,12,36,48.00
12/13/2007,22:07,1484.75,1485.00,1484.00,1484.00,18,299,317.00
12/13/2007,22:08,1484.25,1484.25,1483.00,1483.25,24,298,322.00
12/13/2007,22:09,1483.25,1483.50,1483.00,1483.00,28,14,42.00
12/13/2007,22:10,1483.00,1483.50,1483.00,1483.25,23,89,112.00
12/13/2007,22:11,1483.50,1483.50,1483.00,1483.50,32,7,39.00
12/13/2007,22:12,1483.50,1483.50,1483.50,1483.50,5,0,5.00
12/13/2007,22:13,1483.50,1483.50,1483.50,1483.50,4,0,4.00
12/13/2007,22:14,1483.50,1483.50,1483.25,1483.25,8,1,9.00
12/13/2007,22:15,1483.25,1483.25,1483.25,1483.25,0,27,27.00
12/13/2007,22:16,1483.25,1483.75,1483.25,1483.50,21,3,24.00
12/13/2007,22:17,1483.75,1483.75,1483.75,1483.75,5,0,5.00
12/13/2007,22:18,1483.75,1484.00,1483.50,1484.00,12,1,13.00
12/13/2007,22:19,1484.00,1484.00,1483.75,1484.00,9,6,15.00
12/13/2007,22:20,1484.00,1484.25,1483.75,1484.00,9,6,15.00
12/13/2007,22:21,1484.25,1484.25,1484.25,1484.25,9,0,9.00
12/13/2007,22:22,1484.25,1485.25,1484.25,1485.25,40,0,40.00
12/13/2007,22:23,1485.25,1485.25,1485.00,1485.00,2,6,8.00
12/13/2007,22:24,1485.25,1485.50,1485.25,1485.50,13,0,13.00
12/13/2007,22:25,1485.25,1485.50,1485.25,1485.25,4,3,7.00
12/13/2007,22:26,1485.50,1485.50,1485.50,1485.50,6,0,6.00
12/13/2007,22:27,1485.50,1485.75,1485.50,1485.75,11,0,11.00
12/13/2007,22:28,1485.75,1486.50,1485.75,1486.25,42,66,108.00
12/13/2007,22:29,1486.00,1486.00,1485.25,1485.25,0,9,9.00
12/13/2007,22:30,1485.50,1485.50,1485.50,1485.50,5,0,5.00
12/13/2007,22:31,1485.75,1486.00,1485.75,1486.00,4,0,4.00
12/13/2007,22:32,1486.00,1486.00,1486.00,1486.00,14,0,14.00
12/13/2007,22:33,1485.75,1485.75,1485.75,1485.75,0,1,1.00
12/13/2007,22:34,1485.75,1485.75,1485.75,1485.75,0,3,3.00
12/13/2007,22:36,1485.75,1485.75,1485.25,1485.50,4,5,9.00
12/13/2007,22:37,1485.25,1485.25,1485.25,1485.25,0,3,3.00
12/13/2007,22:38,1485.25,1485.25,1484.75,1484.75,0,24,24.00
12/13/2007,22:39,1484.75,1484.75,1484.75,1484.75,0,11,11.00
12/13/2007,22:40,1484.75,1484.75,1484.50,1484.50,0,14,14.00
12/13/2007,22:41,1484.50,1485.00,1484.00,1485.00,33,10,43.00
12/13/2007,22:42,1484.75,1484.75,1484.75,1484.75,0,2,2.00
12/13/2007,22:43,1484.75,1484.75,1484.75,1484.75,0,6,6.00
12/13/2007,22:44,1484.75,1484.75,1484.50,1484.50,0,3,3.00
12/13/2007,22:45,1484.50,1484.50,1483.50,1484.00,2,13,15.00
12/13/2007,22:46,1484.00,1484.00,1484.00,1484.00,2,0,2.00
12/13/2007,22:47,1484.25,1484.25,1484.00,1484.00,1,7,8.00
12/13/2007,22:48,1483.75,1483.75,1483.50,1483.75,2,10,12.00
12/13/2007,22:49,1483.75,1483.75,1483.25,1483.50,6,33,39.00
12/13/2007,22:50,1483.50,1483.50,1483.50,1483.50,2,0,2.00
12/13/2007,22:51,1483.50,1483.50,1483.25,1483.50,9,2,11.00
12/13/2007,22:52,1483.75,1483.75,1483.75,1483.75,1,0,1.00
12/13/2007,22:53,1483.75,1484.50,1483.75,1484.25,73,1,74.00
12/13/2007,22:54,1484.25,1484.50,1484.25,1484.50,6,3,9.00
12/13/2007,22:55,1484.50,1484.75,1484.50,1484.75,15,0,15.00
12/13/2007,22:57,1485.00,1485.00,1485.00,1485.00,5,0,5.00
12/13/2007,22:58,1485.00,1485.25,1485.00,1485.25,7,0,7.00
12/13/2007,22:59,1485.50,1485.50,1485.50,1485.50,8,0,8.00
12/13/2007,23:00,1485.50,1486.25,1485.50,1486.25,22,0,22.00
12/13/2007,23:01,1486.25,1486.25,1486.00,1486.00,11,2,13.00
12/13/2007,23:02,1486.25,1487.00,1486.00,1487.00,22,3,25.00
12/13/2007,23:03,1487.00,1487.00,1486.75,1486.75,2,2,4.00
12/13/2007,23:04,1487.00,1487.25,1486.75,1487.25,79,2,81.00
12/13/2007,23:05,1486.75,1487.00,1486.75,1486.75,3,9,12.00
12/13/2007,23:06,1486.75,1487.25,1486.75,1487.25,6,2,8.00
12/13/2007,23:07,1487.25,1487.25,1487.25,1487.25,2,0,2.00
12/13/2007,23:08,1487.00,1487.50,1487.00,1487.50,13,1,14.00
12/13/2007,23:09,1487.50,1487.75,1487.50,1487.75,6,0,6.00
12/13/2007,23:10,1487.50,1487.50,1487.50,1487.50,0,1,1.00
12/13/2007,23:11,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/13/2007,23:12,1487.75,1488.00,1487.75,1488.00,42,0,42.00
12/13/2007,23:13,1488.25,1488.25,1488.00,1488.00,2,5,7.00
12/13/2007,23:14,1488.00,1488.50,1488.00,1488.50,31,6,37.00
12/13/2007,23:15,1488.50,1489.25,1488.00,1488.25,89,27,116.00
12/13/2007,23:16,1488.25,1488.25,1488.00,1488.00,11,3,14.00
12/13/2007,23:17,1488.00,1488.75,1487.50,1488.50,83,28,111.00
12/13/2007,23:18,1488.50,1489.00,1488.25,1489.00,60,9,69.00
12/13/2007,23:19,1489.00,1489.00,1489.00,1489.00,25,0,25.00
12/13/2007,23:20,1488.75,1488.75,1488.50,1488.50,0,5,5.00
12/13/2007,23:21,1488.50,1488.75,1488.50,1488.50,1,21,22.00
12/13/2007,23:22,1488.50,1489.00,1488.50,1489.00,3,2,5.00
12/13/2007,23:23,1489.00,1489.00,1489.00,1489.00,1,0,1.00
12/13/2007,23:24,1489.00,1489.00,1489.00,1489.00,6,0,6.00
12/13/2007,23:25,1488.50,1488.50,1488.50,1488.50,0,2,2.00
12/13/2007,23:26,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/13/2007,23:28,1488.75,1488.75,1488.50,1488.75,12,1,13.00
12/13/2007,23:29,1488.75,1489.00,1488.75,1489.00,7,0,7.00
12/13/2007,23:30,1489.00,1489.00,1489.00,1489.00,30,0,30.00
12/13/2007,23:31,1489.00,1489.25,1489.00,1489.00,26,1,27.00
12/13/2007,23:32,1489.00,1489.00,1489.00,1489.00,0,10,10.00
12/13/2007,23:33,1489.00,1489.00,1489.00,1489.00,0,1,1.00
12/13/2007,23:34,1489.00,1489.00,1488.75,1488.75,0,5,5.00
12/13/2007,23:35,1488.75,1488.75,1488.75,1488.75,0,5,5.00
12/13/2007,23:36,1488.75,1488.75,1488.75,1488.75,0,1,1.00
12/13/2007,23:37,1489.00,1489.00,1488.75,1488.75,2,13,15.00
12/13/2007,23:38,1488.50,1488.50,1488.25,1488.25,0,16,16.00
12/13/2007,23:39,1488.50,1488.50,1488.00,1488.00,7,44,51.00
12/13/2007,23:40,1488.00,1488.00,1488.00,1488.00,0,7,7.00
12/13/2007,23:41,1488.25,1488.25,1488.25,1488.25,10,0,10.00
12/13/2007,23:42,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/13/2007,23:43,1488.25,1488.25,1488.00,1488.00,2,6,8.00
12/13/2007,23:44,1488.00,1488.00,1488.00,1488.00,0,1,1.00
12/13/2007,23:46,1488.25,1488.25,1488.25,1488.25,14,0,14.00
12/13/2007,23:47,1488.50,1489.00,1488.50,1488.75,9,1,10.00
12/13/2007,23:48,1488.75,1488.75,1488.50,1488.50,10,26,36.00
12/13/2007,23:49,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/13/2007,23:50,1488.50,1488.50,1488.25,1488.25,0,6,6.00
12/13/2007,23:51,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/13/2007,23:52,1488.25,1488.25,1488.00,1488.25,1,2,3.00
12/13/2007,23:53,1488.00,1488.00,1488.00,1488.00,0,3,3.00
12/13/2007,23:54,1488.25,1488.25,1488.00,1488.25,30,1,31.00
12/13/2007,23:55,1488.25,1488.50,1488.25,1488.50,15,0,15.00
12/13/2007,23:56,1488.50,1488.50,1488.50,1488.50,14,0,14.00
12/13/2007,23:58,1488.50,1488.50,1488.25,1488.25,16,17,33.00
12/14/2007,00:00,1488.00,1488.00,1487.50,1487.50,10,24,34.00
12/14/2007,00:01,1487.50,1487.50,1487.00,1487.00,0,6,6.00
12/14/2007,00:02,1487.00,1487.00,1487.00,1487.00,0,1,1.00
12/14/2007,00:04,1487.25,1487.25,1487.25,1487.25,18,0,18.00
12/14/2007,00:05,1487.00,1487.00,1487.00,1487.00,0,10,10.00
12/14/2007,00:06,1487.00,1487.00,1486.00,1486.00,0,24,24.00
12/14/2007,00:07,1486.00,1486.00,1486.00,1486.00,0,10,10.00
12/14/2007,00:08,1486.00,1486.00,1485.50,1485.50,0,41,41.00
12/14/2007,00:09,1485.50,1485.75,1485.50,1485.75,5,24,29.00
12/14/2007,00:10,1485.75,1485.75,1485.75,1485.75,5,0,5.00
12/14/2007,00:11,1485.50,1485.50,1485.50,1485.50,0,21,21.00
12/14/2007,00:13,1485.50,1485.50,1485.50,1485.50,0,3,3.00
12/14/2007,00:14,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/14/2007,00:15,1486.00,1486.25,1486.00,1486.25,18,0,18.00
12/14/2007,00:16,1486.25,1486.25,1486.25,1486.25,30,0,30.00
12/14/2007,00:17,1486.25,1486.25,1485.75,1485.75,1,2,3.00
12/14/2007,00:22,1486.00,1486.00,1486.00,1486.00,1,0,1.00
12/14/2007,00:23,1486.00,1486.00,1486.00,1486.00,11,0,11.00
12/14/2007,00:26,1486.00,1486.00,1486.00,1486.00,30,0,30.00
12/14/2007,00:27,1486.00,1486.00,1486.00,1486.00,2,0,2.00
12/14/2007,00:28,1486.00,1486.25,1486.00,1486.00,8,2,10.00
12/14/2007,00:29,1486.00,1487.00,1486.00,1487.00,20,13,33.00
12/14/2007,00:30,1486.75,1487.00,1486.75,1487.00,16,1,17.00
12/14/2007,00:31,1487.25,1487.50,1487.25,1487.25,21,3,24.00
12/14/2007,00:32,1487.25,1487.25,1487.25,1487.25,0,2,2.00
12/14/2007,00:33,1487.25,1487.75,1487.25,1487.75,58,11,69.00
12/14/2007,00:34,1487.75,1487.75,1487.75,1487.75,11,0,11.00
12/14/2007,00:35,1487.75,1487.75,1487.75,1487.75,4,0,4.00
12/14/2007,00:36,1488.00,1488.00,1488.00,1488.00,37,0,37.00
12/14/2007,00:37,1488.00,1488.00,1487.75,1488.00,3,2,5.00
12/14/2007,00:38,1487.75,1487.75,1487.75,1487.75,0,1,1.00
12/14/2007,00:39,1488.00,1488.00,1488.00,1488.00,3,0,3.00
12/14/2007,00:42,1488.00,1488.00,1488.00,1488.00,16,0,16.00
12/14/2007,00:46,1487.75,1487.75,1487.75,1487.75,0,1,1.00
12/14/2007,00:49,1488.00,1488.00,1488.00,1488.00,10,0,10.00
12/14/2007,00:50,1488.00,1488.00,1488.00,1488.00,21,0,21.00
12/14/2007,00:51,1488.00,1488.00,1488.00,1488.00,12,0,12.00
12/14/2007,00:52,1488.00,1488.00,1487.75,1487.75,13,2,15.00
12/14/2007,00:54,1487.75,1487.75,1487.75,1487.75,0,2,2.00
12/14/2007,00:56,1487.75,1487.75,1487.50,1487.50,0,49,49.00
12/14/2007,00:58,1487.75,1487.75,1487.75,1487.75,6,0,6.00
12/14/2007,00:59,1488.00,1488.00,1487.75,1487.75,44,14,58.00
12/14/2007,01:00,1487.50,1488.00,1487.50,1487.75,6,15,21.00
12/14/2007,01:01,1487.50,1488.00,1487.25,1488.00,31,21,52.00
12/14/2007,01:02,1487.75,1487.75,1485.75,1486.75,213,294,507.00
12/14/2007,01:03,1487.25,1487.25,1486.25,1486.25,19,100,119.00
12/14/2007,01:04,1486.50,1486.50,1486.25,1486.25,10,1,11.00
12/14/2007,01:05,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/14/2007,01:06,1486.75,1486.75,1486.75,1486.75,0,8,8.00
12/14/2007,01:07,1487.00,1487.00,1486.75,1486.75,10,5,15.00
12/14/2007,01:09,1486.50,1486.75,1486.50,1486.75,2,82,84.00
12/14/2007,01:10,1486.75,1487.00,1486.50,1486.50,17,8,25.00
12/14/2007,01:11,1487.00,1487.25,1486.50,1486.75,31,68,99.00
12/14/2007,01:12,1487.00,1487.00,1486.50,1486.50,2,28,30.00
12/14/2007,01:14,1486.50,1486.50,1486.50,1486.50,0,4,4.00
12/14/2007,01:15,1486.50,1486.50,1486.25,1486.25,3,26,29.00
12/14/2007,01:16,1486.50,1486.75,1486.25,1486.75,7,1,8.00
12/14/2007,01:17,1486.25,1486.75,1486.25,1486.50,33,29,62.00
12/14/2007,01:18,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/14/2007,01:19,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/14/2007,01:20,1486.75,1486.75,1486.75,1486.75,53,0,53.00
12/14/2007,01:21,1487.00,1487.25,1487.00,1487.25,53,0,53.00
12/14/2007,01:23,1487.00,1487.00,1487.00,1487.00,0,28,28.00
12/14/2007,01:24,1487.25,1487.25,1487.00,1487.00,60,52,112.00
12/14/2007,01:27,1487.50,1487.50,1487.25,1487.25,6,2,8.00
12/14/2007,01:28,1487.00,1487.00,1487.00,1487.00,0,11,11.00
12/14/2007,01:29,1487.00,1487.00,1487.00,1487.00,0,4,4.00
12/14/2007,01:30,1486.75,1486.75,1486.50,1486.50,0,36,36.00
12/14/2007,01:31,1486.75,1486.75,1486.75,1486.75,31,0,31.00
12/14/2007,01:32,1486.75,1486.75,1486.50,1486.50,4,8,12.00
12/14/2007,01:34,1486.75,1487.00,1486.25,1486.75,3,26,29.00
12/14/2007,01:35,1486.75,1487.25,1486.75,1487.25,12,2,14.00
12/14/2007,01:36,1487.00,1487.25,1486.75,1487.00,27,24,51.00
12/14/2007,01:37,1487.25,1487.25,1487.00,1487.00,1,13,14.00
12/14/2007,01:39,1487.25,1487.25,1487.25,1487.25,24,0,24.00
12/14/2007,01:40,1487.50,1487.50,1487.50,1487.50,62,0,62.00
12/14/2007,01:41,1487.50,1487.50,1487.50,1487.50,15,0,15.00
12/14/2007,01:42,1487.50,1487.75,1487.50,1487.75,88,0,88.00
12/14/2007,01:44,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/14/2007,01:46,1487.75,1488.25,1487.75,1488.25,105,0,105.00
12/14/2007,01:47,1488.50,1488.75,1487.75,1488.00,64,66,130.00
12/14/2007,01:48,1488.00,1488.25,1487.75,1488.00,77,20,97.00
12/14/2007,01:49,1488.00,1488.00,1488.00,1488.00,0,5,5.00
12/14/2007,01:50,1488.50,1488.50,1488.25,1488.25,16,1,17.00
12/14/2007,01:51,1488.50,1488.50,1488.25,1488.25,2,27,29.00
12/14/2007,01:52,1488.25,1488.50,1488.25,1488.50,7,28,35.00
12/14/2007,01:53,1488.75,1488.75,1488.50,1488.50,27,17,44.00
12/14/2007,01:54,1488.75,1489.25,1488.75,1489.00,85,101,186.00
12/14/2007,01:55,1489.00,1489.00,1489.00,1489.00,0,1,1.00
12/14/2007,01:56,1488.75,1489.00,1488.75,1488.75,20,25,45.00
12/14/2007,01:57,1489.00,1489.00,1488.75,1488.75,17,29,46.00
12/14/2007,01:58,1489.00,1490.00,1488.75,1488.75,176,133,309.00
12/14/2007,01:59,1489.00,1489.25,1488.50,1489.25,30,34,64.00
12/14/2007,02:00,1489.25,1489.25,1489.25,1489.25,55,0,55.00
12/14/2007,02:01,1489.25,1489.50,1488.75,1489.25,36,50,86.00
12/14/2007,02:02,1489.25,1489.25,1487.00,1487.50,227,446,673.00
12/14/2007,02:03,1487.75,1487.75,1487.50,1487.50,47,38,85.00
12/14/2007,02:04,1487.50,1487.50,1487.00,1487.25,70,155,225.00
12/14/2007,02:05,1487.25,1487.25,1487.00,1487.00,0,119,119.00
12/14/2007,02:06,1486.75,1487.00,1486.50,1486.50,2,67,69.00
12/14/2007,02:07,1486.50,1486.50,1485.75,1486.00,85,261,346.00
12/14/2007,02:08,1486.00,1486.50,1486.00,1486.25,89,64,153.00
12/14/2007,02:09,1486.25,1486.25,1486.00,1486.25,30,70,100.00
12/14/2007,02:10,1486.00,1486.50,1486.00,1486.50,69,7,76.00
12/14/2007,02:11,1486.75,1486.75,1486.50,1486.50,15,20,35.00
12/14/2007,02:12,1486.50,1486.50,1486.25,1486.25,0,67,67.00
12/14/2007,02:13,1486.50,1486.50,1486.50,1486.50,47,0,47.00
12/14/2007,02:14,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/14/2007,02:15,1486.50,1486.50,1486.50,1486.50,48,0,48.00
12/14/2007,02:16,1486.50,1487.00,1486.50,1487.00,161,0,161.00
12/14/2007,02:17,1487.00,1487.50,1487.00,1487.25,94,21,115.00
12/14/2007,02:18,1487.50,1487.50,1487.00,1487.25,93,88,181.00
12/14/2007,02:19,1487.25,1488.25,1487.25,1488.00,116,27,143.00
12/14/2007,02:20,1487.75,1488.50,1487.75,1488.50,12,1,13.00
12/14/2007,02:21,1488.25,1488.25,1488.25,1488.25,0,157,157.00
12/14/2007,02:23,1488.50,1488.75,1488.50,1488.50,120,97,217.00
12/14/2007,02:24,1488.25,1488.25,1488.25,1488.25,0,112,112.00
12/14/2007,02:25,1488.25,1488.25,1487.50,1487.50,0,169,169.00
12/14/2007,02:26,1487.75,1488.25,1487.50,1488.00,158,71,229.00
12/14/2007,02:27,1488.00,1488.00,1487.50,1488.00,94,230,324.00
12/14/2007,02:28,1487.75,1487.75,1487.75,1487.75,0,10,10.00
12/14/2007,02:29,1487.75,1487.75,1487.75,1487.75,0,140,140.00
12/14/2007,02:30,1487.75,1487.75,1487.50,1487.50,0,71,71.00
12/14/2007,02:31,1487.50,1487.50,1487.50,1487.50,0,85,85.00
12/14/2007,02:32,1487.50,1487.75,1487.25,1487.75,95,174,269.00
12/14/2007,02:34,1487.75,1487.75,1487.75,1487.75,27,0,27.00
12/14/2007,02:35,1488.00,1488.00,1488.00,1488.00,5,0,5.00
12/14/2007,02:36,1488.00,1488.00,1488.00,1488.00,28,0,28.00
12/14/2007,02:37,1487.75,1487.75,1487.50,1487.50,0,107,107.00
12/14/2007,02:38,1487.50,1487.75,1487.50,1487.50,32,18,50.00
12/14/2007,02:39,1487.50,1487.50,1486.50,1486.50,0,779,779.00
12/14/2007,02:40,1486.25,1486.50,1486.00,1486.00,72,393,465.00
12/14/2007,02:41,1486.00,1486.00,1485.50,1485.75,110,189,299.00
12/14/2007,02:42,1486.25,1486.50,1486.25,1486.50,12,0,12.00
12/14/2007,02:43,1486.75,1487.00,1486.75,1487.00,58,0,58.00
12/14/2007,02:44,1486.75,1487.00,1486.50,1486.50,2,176,178.00
12/14/2007,02:45,1486.75,1486.75,1486.50,1486.50,10,31,41.00
12/14/2007,02:46,1486.50,1486.75,1486.25,1486.75,30,129,159.00
12/14/2007,02:47,1486.75,1487.00,1486.75,1487.00,381,0,381.00
12/14/2007,02:48,1487.00,1487.00,1487.00,1487.00,40,0,40.00
12/14/2007,02:49,1486.75,1486.75,1486.50,1486.50,0,32,32.00
12/14/2007,02:50,1486.75,1486.75,1486.75,1486.75,66,0,66.00
12/14/2007,02:51,1486.75,1487.00,1486.75,1487.00,66,9,75.00
12/14/2007,02:52,1487.00,1487.00,1486.75,1487.00,37,27,64.00
12/14/2007,02:53,1487.00,1487.00,1486.75,1486.75,33,68,101.00
12/14/2007,02:54,1487.00,1487.50,1487.00,1487.50,97,0,97.00
12/14/2007,02:55,1487.25,1488.25,1487.25,1488.00,202,70,272.00
12/14/2007,02:56,1488.00,1488.25,1487.75,1488.00,74,120,194.00
12/14/2007,02:57,1488.00,1488.25,1488.00,1488.25,39,0,39.00
12/14/2007,02:58,1488.25,1488.25,1488.00,1488.00,87,60,147.00
12/14/2007,02:59,1488.00,1488.00,1487.50,1487.75,89,88,177.00
12/14/2007,03:00,1488.00,1488.00,1487.75,1487.75,29,44,73.00
12/14/2007,03:01,1487.50,1487.75,1487.50,1487.50,35,37,72.00
12/14/2007,03:02,1487.75,1487.75,1487.75,1487.75,10,0,10.00
12/14/2007,03:03,1488.00,1488.25,1488.00,1488.25,67,0,67.00
12/14/2007,03:04,1488.25,1488.25,1487.50,1487.50,129,310,439.00
12/14/2007,03:05,1487.25,1487.50,1487.00,1487.00,5,202,207.00
12/14/2007,03:06,1487.00,1487.00,1486.50,1487.00,1,122,123.00
12/14/2007,03:07,1487.00,1487.00,1487.00,1487.00,29,0,29.00
12/14/2007,03:08,1486.50,1486.75,1486.50,1486.75,6,50,56.00
12/14/2007,03:09,1486.75,1486.75,1486.25,1486.50,29,152,181.00
12/14/2007,03:10,1486.75,1486.75,1486.75,1486.75,3,0,3.00
12/14/2007,03:11,1486.75,1486.75,1486.50,1486.50,14,66,80.00
12/14/2007,03:12,1486.25,1486.50,1486.00,1486.50,37,54,91.00
12/14/2007,03:13,1486.25,1486.50,1486.00,1486.50,34,56,90.00
12/14/2007,03:14,1486.50,1486.75,1486.25,1486.75,16,55,71.00
12/14/2007,03:15,1486.75,1487.00,1486.75,1486.75,7,8,15.00
12/14/2007,03:16,1486.75,1487.00,1486.75,1487.00,106,1,107.00
12/14/2007,03:17,1487.00,1487.50,1487.00,1487.25,88,109,197.00
12/14/2007,03:18,1487.25,1487.25,1486.50,1486.75,15,81,96.00
12/14/2007,03:19,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/14/2007,03:20,1486.50,1486.50,1486.50,1486.50,0,10,10.00
12/14/2007,03:21,1486.50,1486.50,1486.25,1486.50,2,54,56.00
12/14/2007,03:22,1486.25,1486.50,1486.00,1486.00,9,60,69.00
12/14/2007,03:23,1485.75,1485.75,1485.50,1485.50,1,74,75.00
12/14/2007,03:24,1486.00,1486.00,1486.00,1486.00,1,0,1.00
12/14/2007,03:25,1485.75,1486.25,1485.75,1486.25,59,1,60.00
12/14/2007,03:26,1486.25,1486.25,1486.00,1486.00,1,8,9.00
12/14/2007,03:28,1486.25,1486.75,1486.25,1486.50,125,6,131.00
12/14/2007,03:29,1486.50,1486.50,1486.25,1486.25,0,13,13.00
12/14/2007,03:30,1486.00,1486.00,1486.00,1486.00,0,1,1.00
12/14/2007,03:31,1486.00,1486.00,1485.75,1485.75,0,32,32.00
12/14/2007,03:32,1485.75,1485.75,1485.75,1485.75,0,253,253.00
12/14/2007,03:33,1485.75,1486.50,1485.75,1486.50,34,15,49.00
12/14/2007,03:34,1486.50,1486.50,1486.00,1486.00,18,16,34.00
12/14/2007,03:35,1486.25,1486.50,1486.25,1486.50,17,0,17.00
12/14/2007,03:36,1486.50,1486.50,1486.00,1486.25,29,18,47.00
12/14/2007,03:37,1486.50,1486.75,1486.50,1486.75,9,0,9.00
12/14/2007,03:38,1486.75,1486.75,1486.75,1486.75,5,0,5.00
12/14/2007,03:39,1487.00,1487.00,1486.75,1486.75,1,2,3.00
12/14/2007,03:40,1486.50,1486.50,1486.00,1486.00,0,75,75.00
12/14/2007,03:41,1486.00,1486.00,1486.00,1486.00,0,10,10.00
12/14/2007,03:42,1486.25,1486.75,1486.25,1486.75,8,0,8.00
12/14/2007,03:43,1486.75,1486.75,1486.50,1486.50,28,35,63.00
12/14/2007,03:45,1486.50,1486.50,1486.50,1486.50,0,7,7.00
12/14/2007,03:46,1486.50,1486.50,1486.50,1486.50,0,16,16.00
12/14/2007,03:47,1486.50,1486.50,1486.50,1486.50,0,2,2.00
12/14/2007,03:48,1486.75,1487.00,1486.50,1486.50,236,8,244.00
12/14/2007,03:49,1486.25,1486.75,1486.00,1486.50,18,30,48.00
12/14/2007,03:51,1486.25,1486.75,1486.25,1486.75,22,18,40.00
12/14/2007,03:52,1486.75,1486.75,1486.75,1486.75,3,0,3.00
12/14/2007,03:54,1486.75,1486.75,1486.75,1486.75,36,0,36.00
12/14/2007,03:55,1486.75,1486.75,1486.75,1486.75,80,0,80.00
12/14/2007,03:56,1486.75,1486.75,1486.50,1486.50,1,11,12.00
12/14/2007,03:57,1486.50,1486.75,1486.25,1486.75,51,65,116.00
12/14/2007,03:58,1486.50,1486.75,1486.00,1486.50,25,25,50.00
12/14/2007,03:59,1486.50,1486.50,1486.50,1486.50,0,12,12.00
12/14/2007,04:00,1486.50,1486.50,1486.50,1486.50,0,4,4.00
12/14/2007,04:01,1486.50,1486.50,1486.50,1486.50,0,6,6.00
12/14/2007,04:02,1486.50,1486.50,1486.50,1486.50,0,91,91.00
12/14/2007,04:03,1486.25,1486.50,1486.25,1486.50,76,1,77.00
12/14/2007,04:04,1486.75,1486.75,1486.50,1486.50,2,3,5.00
12/14/2007,04:05,1486.75,1486.75,1486.75,1486.75,3,0,3.00
12/14/2007,04:06,1486.50,1486.75,1486.50,1486.50,1,25,26.00
12/14/2007,04:07,1486.50,1486.50,1486.50,1486.50,0,2,2.00
12/14/2007,04:08,1486.50,1486.75,1486.25,1486.50,51,141,192.00
12/14/2007,04:09,1486.25,1486.50,1486.25,1486.50,1,12,13.00
12/14/2007,04:10,1486.25,1486.25,1485.75,1485.75,0,33,33.00
12/14/2007,04:11,1485.75,1486.75,1485.75,1486.50,5,44,49.00
12/14/2007,04:12,1486.00,1486.00,1486.00,1486.00,0,46,46.00
12/14/2007,04:14,1486.25,1486.50,1486.25,1486.50,34,0,34.00
12/14/2007,04:15,1486.25,1486.25,1486.25,1486.25,0,19,19.00
12/14/2007,04:16,1486.00,1486.00,1485.75,1485.75,0,31,31.00
12/14/2007,04:17,1485.75,1486.00,1485.25,1485.50,4,109,113.00
12/14/2007,04:18,1485.50,1485.50,1485.50,1485.50,16,0,16.00
12/14/2007,04:19,1485.50,1485.75,1485.25,1485.25,6,33,39.00
12/14/2007,04:20,1485.50,1485.50,1485.25,1485.50,36,2,38.00
12/14/2007,04:21,1485.75,1485.75,1484.75,1485.00,24,120,144.00
12/14/2007,04:22,1485.00,1485.00,1484.75,1485.00,12,69,81.00
12/14/2007,04:23,1485.00,1485.00,1484.75,1485.00,51,41,92.00
12/14/2007,04:24,1485.00,1485.50,1484.50,1484.50,231,239,470.00
12/14/2007,04:25,1484.50,1484.75,1484.50,1484.75,69,10,79.00
12/14/2007,04:26,1484.50,1484.75,1484.50,1484.75,24,202,226.00
12/14/2007,04:27,1484.75,1484.75,1484.50,1484.50,18,15,33.00
12/14/2007,04:28,1484.75,1484.75,1484.25,1484.25,70,81,151.00
12/14/2007,04:29,1484.50,1484.50,1484.50,1484.50,38,0,38.00
12/14/2007,04:30,1484.50,1484.50,1484.25,1484.50,41,27,68.00
12/14/2007,04:31,1484.50,1484.50,1484.00,1484.25,49,27,76.00
12/14/2007,04:32,1484.50,1484.50,1484.00,1484.25,53,9,62.00
12/14/2007,04:33,1484.25,1484.50,1484.00,1484.25,128,51,179.00
12/14/2007,04:34,1484.25,1484.25,1484.25,1484.25,15,0,15.00
12/14/2007,04:35,1484.25,1484.25,1484.25,1484.25,6,0,6.00
12/14/2007,04:36,1484.00,1484.00,1484.00,1484.00,0,64,64.00
12/14/2007,04:37,1484.25,1484.25,1483.50,1483.75,65,93,158.00
12/14/2007,04:38,1484.00,1484.00,1483.25,1483.50,3,65,68.00
12/14/2007,04:39,1483.50,1483.50,1483.00,1483.50,75,611,686.00
12/14/2007,04:40,1483.25,1483.50,1483.00,1483.25,52,141,193.00
12/14/2007,04:41,1483.25,1483.25,1483.00,1483.00,4,262,266.00
12/14/2007,04:42,1483.00,1483.25,1483.00,1483.25,27,53,80.00
12/14/2007,04:43,1483.25,1483.25,1482.75,1483.25,65,104,169.00
12/14/2007,04:44,1483.25,1483.25,1483.00,1483.25,8,56,64.00
12/14/2007,04:45,1483.25,1483.25,1482.50,1482.75,349,271,620.00
12/14/2007,04:46,1482.75,1482.75,1482.50,1482.75,21,141,162.00
12/14/2007,04:47,1482.75,1482.75,1482.50,1482.75,35,9,44.00
12/14/2007,04:48,1482.75,1483.00,1482.75,1483.00,115,2,117.00
12/14/2007,04:49,1483.00,1483.25,1482.75,1483.00,224,6,230.00
12/14/2007,04:50,1483.00,1483.00,1483.00,1483.00,1,0,1.00
12/14/2007,04:51,1483.00,1483.00,1482.75,1483.00,80,9,89.00
12/14/2007,04:52,1483.00,1483.00,1483.00,1483.00,6,0,6.00
12/14/2007,04:53,1483.00,1483.25,1483.00,1483.00,54,54,108.00
12/14/2007,04:54,1483.25,1483.25,1483.25,1483.25,2,0,2.00
12/14/2007,04:55,1483.25,1483.25,1483.00,1483.00,1,50,51.00
12/14/2007,04:56,1483.25,1483.25,1483.00,1483.25,3,5,8.00
12/14/2007,04:57,1483.25,1483.25,1483.25,1483.25,1,0,1.00
12/14/2007,04:58,1483.50,1483.75,1483.50,1483.75,26,0,26.00
12/14/2007,04:59,1483.50,1483.75,1483.50,1483.50,27,7,34.00
12/14/2007,05:00,1483.75,1483.75,1483.50,1483.50,11,10,21.00
12/14/2007,05:01,1483.50,1483.75,1483.50,1483.75,1,4,5.00
12/14/2007,05:02,1483.25,1483.75,1483.25,1483.75,90,30,120.00
12/14/2007,05:03,1483.75,1484.25,1483.75,1484.00,128,5,133.00
12/14/2007,05:04,1484.00,1484.00,1483.75,1484.00,5,3,8.00
12/14/2007,05:05,1484.00,1484.00,1484.00,1484.00,4,0,4.00
12/14/2007,05:06,1484.25,1484.25,1484.00,1484.00,1,1,2.00
12/14/2007,05:07,1484.25,1484.25,1484.00,1484.00,1,5,6.00
12/14/2007,05:09,1484.00,1484.00,1483.75,1483.75,0,52,52.00
12/14/2007,05:10,1483.75,1483.75,1483.50,1483.50,2,46,48.00
12/14/2007,05:11,1483.50,1483.50,1483.50,1483.50,0,1,1.00
12/14/2007,05:12,1483.75,1483.75,1483.50,1483.50,9,37,46.00
12/14/2007,05:13,1483.50,1483.50,1483.50,1483.50,0,2,2.00
12/14/2007,05:14,1483.50,1483.50,1483.00,1483.00,0,136,136.00
12/14/2007,05:15,1483.00,1483.00,1482.75,1482.75,23,122,145.00
12/14/2007,05:16,1483.00,1483.25,1482.75,1483.25,168,72,240.00
12/14/2007,05:17,1483.00,1483.00,1480.50,1481.00,132,741,873.00
12/14/2007,05:18,1481.00,1481.50,1480.50,1481.50,412,306,718.00
12/14/2007,05:19,1481.25,1481.50,1480.75,1481.00,13,126,139.00
12/14/2007,05:20,1480.75,1481.25,1480.75,1481.25,249,102,351.00
12/14/2007,05:21,1481.00,1481.50,1481.00,1481.25,100,361,461.00
12/14/2007,05:22,1481.25,1481.50,1481.25,1481.50,130,55,185.00
12/14/2007,05:23,1481.50,1482.00,1481.25,1481.75,103,44,147.00
12/14/2007,05:24,1481.75,1482.00,1481.75,1482.00,486,33,519.00
12/14/2007,05:25,1482.00,1482.25,1481.75,1482.00,68,125,193.00
12/14/2007,05:26,1482.25,1482.25,1482.00,1482.00,90,81,171.00
12/14/2007,05:27,1482.25,1482.50,1482.00,1482.50,125,23,148.00
12/14/2007,05:28,1482.25,1482.50,1482.25,1482.50,1,70,71.00
12/14/2007,05:29,1482.25,1482.25,1482.25,1482.25,0,35,35.00
12/14/2007,05:30,1482.50,1482.50,1482.25,1482.25,66,38,104.00
12/14/2007,05:31,1482.25,1482.50,1482.25,1482.50,74,2,76.00
12/14/2007,05:32,1482.50,1482.75,1482.50,1482.75,31,0,31.00
12/14/2007,05:33,1482.50,1483.00,1482.50,1482.75,19,35,54.00
12/14/2007,05:34,1482.75,1482.75,1482.50,1482.50,21,20,41.00
12/14/2007,05:35,1482.25,1482.50,1482.25,1482.50,11,39,50.00
12/14/2007,05:36,1482.50,1482.50,1482.50,1482.50,27,0,27.00
12/14/2007,05:37,1482.25,1482.50,1482.25,1482.50,1,306,307.00
12/14/2007,05:38,1482.50,1482.50,1481.75,1481.75,3,414,417.00
12/14/2007,05:39,1481.75,1482.00,1481.50,1481.50,5,73,78.00
12/14/2007,05:40,1481.50,1481.75,1481.50,1481.75,2,33,35.00
12/14/2007,05:41,1481.50,1481.50,1481.00,1481.00,4,442,446.00
12/14/2007,05:42,1481.25,1481.25,1481.00,1481.00,52,21,73.00
12/14/2007,05:43,1480.75,1481.00,1480.75,1480.75,66,118,184.00
12/14/2007,05:44,1481.00,1481.25,1480.75,1481.00,56,101,157.00
12/14/2007,05:45,1480.75,1481.00,1480.50,1481.00,19,101,120.00
12/14/2007,05:46,1481.00,1481.00,1480.50,1481.00,22,320,342.00
12/14/2007,05:47,1481.25,1481.50,1481.00,1481.50,140,19,159.00
12/14/2007,05:48,1481.50,1481.50,1480.75,1481.00,39,53,92.00
12/14/2007,05:49,1481.00,1481.50,1481.00,1481.25,190,4,194.00
12/14/2007,05:51,1481.25,1481.50,1481.00,1481.00,6,125,131.00
12/14/2007,05:52,1481.50,1481.50,1481.25,1481.50,109,9,118.00
12/14/2007,05:53,1481.50,1482.00,1481.50,1482.00,393,0,393.00
12/14/2007,05:54,1482.00,1482.00,1481.75,1481.75,11,37,48.00
12/14/2007,05:55,1481.75,1481.75,1481.50,1481.75,28,21,49.00
12/14/2007,05:56,1482.00,1482.00,1482.00,1482.00,56,0,56.00
12/14/2007,05:57,1481.75,1482.25,1481.75,1482.25,9,167,176.00
12/14/2007,05:58,1482.50,1482.50,1482.25,1482.50,31,1,32.00
12/14/2007,05:59,1482.50,1483.00,1482.50,1482.75,47,144,191.00
12/14/2007,06:00,1482.50,1483.00,1482.50,1482.50,112,30,142.00
12/14/2007,06:01,1482.75,1482.75,1482.50,1482.50,27,5,32.00
12/14/2007,06:02,1482.50,1482.50,1481.50,1481.75,52,452,504.00
12/14/2007,06:03,1481.75,1482.25,1481.50,1482.25,9,5,14.00
12/14/2007,06:04,1482.00,1482.00,1481.50,1481.75,77,32,109.00
12/14/2007,06:05,1481.75,1482.00,1481.75,1482.00,35,0,35.00
12/14/2007,06:06,1482.00,1482.25,1482.00,1482.25,83,0,83.00
12/14/2007,06:07,1482.25,1482.50,1482.25,1482.25,18,97,115.00
12/14/2007,06:08,1482.25,1482.50,1482.25,1482.50,2,20,22.00
12/14/2007,06:09,1482.50,1482.50,1482.50,1482.50,2,0,2.00
12/14/2007,06:10,1482.50,1482.50,1482.25,1482.25,42,54,96.00
12/14/2007,06:11,1482.25,1482.25,1482.25,1482.25,0,8,8.00
12/14/2007,06:12,1482.25,1482.25,1482.25,1482.25,0,119,119.00
12/14/2007,06:14,1482.25,1482.50,1482.25,1482.25,20,60,80.00
12/14/2007,06:15,1482.25,1482.25,1481.75,1481.75,1,185,186.00
12/14/2007,06:16,1482.00,1482.00,1479.25,1479.75,306,1617,1923.00
12/14/2007,06:17,1479.50,1479.75,1479.00,1479.00,288,555,843.00
12/14/2007,06:18,1478.75,1479.25,1478.75,1479.00,59,18,77.00
12/14/2007,06:19,1479.25,1479.50,1479.00,1479.00,253,306,559.00
12/14/2007,06:20,1479.50,1480.50,1479.50,1480.25,566,241,807.00
12/14/2007,06:21,1480.25,1480.25,1480.00,1480.00,7,175,182.00
12/14/2007,06:22,1480.00,1480.25,1480.00,1480.00,50,226,276.00
12/14/2007,06:23,1480.00,1480.25,1480.00,1480.00,102,31,133.00
12/14/2007,06:24,1480.25,1480.25,1480.00,1480.00,61,15,76.00
12/14/2007,06:25,1480.25,1480.25,1480.25,1480.25,2,0,2.00
12/14/2007,06:26,1480.00,1480.25,1480.00,1480.25,7,6,13.00
12/14/2007,06:27,1480.25,1480.25,1480.25,1480.25,53,0,53.00
12/14/2007,06:28,1480.25,1480.25,1480.25,1480.25,41,0,41.00
12/14/2007,06:29,1480.25,1480.50,1480.00,1480.50,132,14,146.00
12/14/2007,06:30,1480.50,1481.00,1480.50,1481.00,239,0,239.00
12/14/2007,06:31,1481.00,1481.75,1481.00,1481.75,224,8,232.00
12/14/2007,06:32,1481.75,1482.00,1481.75,1481.75,489,106,595.00
12/14/2007,06:33,1481.75,1481.75,1481.00,1481.00,0,260,260.00
12/14/2007,06:34,1481.00,1481.25,1481.00,1481.25,42,92,134.00
12/14/2007,06:35,1481.00,1481.75,1481.00,1481.75,147,2,149.00
12/14/2007,06:36,1482.00,1482.25,1482.00,1482.25,114,0,114.00
12/14/2007,06:37,1482.50,1482.50,1482.25,1482.25,36,122,158.00
12/14/2007,06:38,1482.25,1482.75,1482.25,1482.75,54,5,59.00
12/14/2007,06:39,1482.50,1482.75,1482.50,1482.75,49,1,50.00
12/14/2007,06:40,1483.00,1483.25,1482.75,1483.00,139,189,328.00
12/14/2007,06:41,1483.00,1483.25,1483.00,1483.25,168,127,295.00
12/14/2007,06:42,1483.25,1483.25,1482.50,1482.75,293,28,321.00
12/14/2007,06:43,1483.00,1484.00,1483.00,1483.50,274,62,336.00
12/14/2007,06:44,1483.75,1484.50,1483.75,1484.25,705,52,757.00
12/14/2007,06:45,1484.50,1484.50,1484.00,1484.00,187,14,201.00
12/14/2007,06:46,1484.00,1484.25,1483.75,1484.00,7,24,31.00
12/14/2007,06:47,1484.00,1484.25,1483.75,1483.75,8,19,27.00
12/14/2007,06:48,1484.00,1484.25,1483.75,1484.25,400,44,444.00
12/14/2007,06:49,1484.50,1484.50,1484.25,1484.50,168,9,177.00
12/14/2007,06:50,1484.25,1484.50,1484.25,1484.50,37,21,58.00
12/14/2007,06:51,1484.25,1484.50,1484.00,1484.25,102,356,458.00
12/14/2007,06:52,1484.00,1484.25,1483.75,1483.75,61,193,254.00
12/14/2007,06:53,1483.50,1484.00,1483.50,1483.75,93,384,477.00
12/14/2007,06:54,1483.75,1484.50,1483.75,1484.00,195,2,197.00
12/14/2007,06:55,1484.50,1485.00,1484.25,1484.50,371,359,730.00
12/14/2007,06:56,1484.25,1484.75,1483.75,1484.50,45,30,75.00
12/14/2007,06:57,1484.25,1484.50,1484.00,1484.25,93,89,182.00
12/14/2007,06:58,1484.50,1485.00,1484.50,1484.75,388,29,417.00
12/14/2007,06:59,1484.75,1485.00,1484.50,1484.50,445,204,649.00
12/14/2007,07:00,1484.75,1484.75,1484.50,1484.50,234,2,236.00
12/14/2007,07:01,1484.75,1484.75,1484.25,1484.25,1,120,121.00
12/14/2007,07:02,1484.50,1484.75,1484.50,1484.50,264,8,272.00
12/14/2007,07:03,1484.75,1484.75,1483.75,1484.25,5,99,104.00
12/14/2007,07:04,1484.00,1484.25,1483.25,1483.25,20,530,550.00
12/14/2007,07:05,1483.00,1484.00,1483.00,1484.00,160,78,238.00
12/14/2007,07:06,1484.00,1484.00,1482.50,1482.75,47,146,193.00
12/14/2007,07:07,1482.75,1483.25,1482.50,1483.25,67,13,80.00
12/14/2007,07:08,1483.25,1483.25,1483.00,1483.25,41,2,43.00
12/14/2007,07:09,1483.25,1483.75,1483.00,1483.75,139,4,143.00
12/14/2007,07:10,1483.75,1484.50,1483.75,1484.25,85,3,88.00
12/14/2007,07:11,1484.25,1484.25,1483.25,1483.25,50,34,84.00
12/14/2007,07:12,1483.25,1484.00,1483.00,1484.00,119,3,122.00
12/14/2007,07:13,1484.25,1484.25,1483.50,1483.50,3,5,8.00
12/14/2007,07:14,1483.50,1484.50,1483.50,1484.50,102,15,117.00
12/14/2007,07:15,1484.25,1484.50,1484.25,1484.25,11,48,59.00
12/14/2007,07:16,1484.25,1484.75,1484.25,1484.75,60,78,138.00
12/14/2007,07:17,1484.50,1485.00,1484.50,1484.75,250,66,316.00
12/14/2007,07:18,1484.50,1484.75,1484.50,1484.50,50,247,297.00
12/14/2007,07:19,1484.50,1484.75,1484.25,1484.25,4,322,326.00
12/14/2007,07:20,1484.50,1484.75,1484.50,1484.75,149,0,149.00
12/14/2007,07:21,1484.75,1485.25,1484.50,1485.00,788,129,917.00
12/14/2007,07:22,1485.00,1485.00,1484.75,1485.00,436,67,503.00
12/14/2007,07:23,1485.00,1485.00,1484.50,1484.50,269,437,706.00
12/14/2007,07:24,1484.75,1485.00,1484.75,1484.75,129,59,188.00
12/14/2007,07:25,1485.00,1485.00,1484.75,1485.00,11,8,19.00
12/14/2007,07:26,1484.75,1484.75,1484.50,1484.50,32,218,250.00
12/14/2007,07:27,1484.50,1484.75,1484.25,1484.50,136,15,151.00
12/14/2007,07:28,1484.75,1484.75,1484.50,1484.75,119,1,120.00
12/14/2007,07:29,1485.00,1485.50,1484.25,1485.25,1236,352,1588.00
12/14/2007,07:30,1484.75,1485.25,1484.50,1484.50,55,110,165.00
12/14/2007,07:31,1484.50,1484.50,1477.50,1479.00,1420,4040,5460.00
12/14/2007,07:32,1479.75,1480.50,1476.50,1478.25,1585,2333,3918.00
12/14/2007,07:33,1478.50,1479.50,1477.75,1478.75,707,1232,1939.00
12/14/2007,07:34,1478.75,1479.75,1478.50,1479.75,469,427,896.00
12/14/2007,07:35,1479.50,1480.50,1479.50,1479.75,607,226,833.00
12/14/2007,07:36,1479.75,1480.00,1478.50,1478.50,514,470,984.00
12/14/2007,07:37,1478.50,1480.00,1478.50,1479.00,111,183,294.00
12/14/2007,07:38,1479.00,1479.25,1478.25,1478.25,184,243,427.00
12/14/2007,07:39,1478.50,1479.50,1478.25,1479.00,1433,711,2144.00
12/14/2007,07:40,1479.50,1479.75,1477.25,1478.00,583,1324,1907.00
12/14/2007,07:41,1478.00,1478.25,1477.75,1477.75,220,359,579.00
12/14/2007,07:42,1478.00,1478.25,1478.00,1478.25,226,0,226.00
12/14/2007,07:43,1478.50,1478.50,1478.00,1478.50,115,106,221.00
12/14/2007,07:44,1478.50,1478.50,1478.25,1478.50,44,20,64.00
12/14/2007,07:45,1478.75,1479.50,1478.75,1479.50,295,54,349.00
12/14/2007,07:46,1479.75,1479.75,1479.50,1479.75,62,121,183.00
12/14/2007,07:47,1479.75,1479.75,1477.75,1478.25,147,1293,1440.00
12/14/2007,07:48,1478.25,1478.75,1478.25,1478.75,52,2,54.00
12/14/2007,07:49,1478.50,1478.75,1478.50,1478.75,82,44,126.00
12/14/2007,07:50,1478.75,1479.00,1478.75,1478.75,5,6,11.00
12/14/2007,07:51,1478.50,1479.75,1478.00,1478.00,1569,642,2211.00
12/14/2007,07:52,1478.00,1478.75,1478.00,1478.00,72,72,144.00
12/14/2007,07:53,1477.75,1478.25,1477.75,1477.75,84,112,196.00
12/14/2007,07:54,1478.00,1478.25,1477.75,1477.75,19,148,167.00
12/14/2007,07:55,1477.75,1478.00,1477.00,1477.25,72,147,219.00
12/14/2007,07:56,1477.25,1477.50,1476.50,1476.75,222,431,653.00
12/14/2007,07:57,1476.75,1477.50,1476.50,1477.50,146,146,292.00
12/14/2007,07:58,1477.25,1477.75,1477.25,1477.50,64,30,94.00
12/14/2007,07:59,1477.50,1477.50,1476.50,1476.75,87,253,340.00
12/14/2007,08:00,1476.75,1477.00,1476.75,1477.00,26,8,34.00
12/14/2007,08:01,1477.00,1477.00,1476.00,1476.50,264,312,576.00
12/14/2007,08:02,1476.25,1476.50,1476.00,1476.25,196,120,316.00
12/14/2007,08:03,1476.25,1476.25,1476.00,1476.00,24,256,280.00
12/14/2007,08:04,1476.00,1477.25,1476.00,1476.75,185,478,663.00
12/14/2007,08:05,1477.00,1477.25,1476.25,1476.50,33,228,261.00
12/14/2007,08:06,1476.75,1477.00,1476.50,1476.50,102,94,196.00
12/14/2007,08:07,1476.50,1476.75,1476.50,1476.75,2,32,34.00
12/14/2007,08:08,1476.75,1477.25,1476.50,1477.25,443,29,472.00
12/14/2007,08:09,1477.50,1477.50,1477.25,1477.50,61,28,89.00
12/14/2007,08:10,1477.50,1477.50,1477.25,1477.25,83,2,85.00
12/14/2007,08:11,1477.50,1477.50,1477.50,1477.50,23,0,23.00
12/14/2007,08:12,1477.25,1477.25,1477.25,1477.25,0,63,63.00
12/14/2007,08:13,1477.25,1477.25,1477.00,1477.25,37,54,91.00
12/14/2007,08:14,1477.25,1477.50,1476.75,1476.75,165,856,1021.00
12/14/2007,08:15,1476.75,1476.75,1476.50,1476.75,18,70,88.00
12/14/2007,08:16,1476.75,1477.00,1476.25,1476.25,112,130,242.00
12/14/2007,08:17,1476.00,1477.25,1476.00,1477.25,587,155,742.00
12/14/2007,08:18,1477.25,1477.75,1477.00,1477.25,121,500,621.00
12/14/2007,08:19,1477.25,1478.25,1476.75,1476.75,1354,1025,2379.00
12/14/2007,08:20,1476.75,1477.00,1476.75,1477.00,235,76,311.00
12/14/2007,08:21,1477.00,1477.00,1476.75,1477.00,118,1,119.00
12/14/2007,08:22,1476.75,1476.75,1476.25,1476.75,55,158,213.00
12/14/2007,08:23,1476.75,1476.75,1476.50,1476.75,6,16,22.00
12/14/2007,08:24,1476.75,1476.75,1476.00,1476.00,40,499,539.00
12/14/2007,08:25,1476.25,1477.00,1476.25,1476.50,691,39,730.00
12/14/2007,08:26,1476.50,1476.75,1476.50,1476.75,24,22,46.00
12/14/2007,08:27,1476.50,1476.75,1476.25,1476.50,153,421,574.00
12/14/2007,08:28,1476.25,1477.00,1476.25,1476.50,109,104,213.00
12/14/2007,08:29,1476.75,1477.00,1476.75,1476.75,14,21,35.00
12/14/2007,08:30,1476.75,1477.25,1476.75,1477.25,100,110,210.00
12/14/2007,08:31,1477.00,1477.75,1476.25,1476.25,196,1099,1295.00
12/14/2007,08:32,1476.50,1477.75,1475.50,1477.75,1361,529,1890.00
12/14/2007,08:33,1477.75,1478.00,1476.75,1476.75,621,1301,1922.00
12/14/2007,08:34,1477.00,1478.25,1476.75,1477.75,626,84,710.00
12/14/2007,08:35,1477.75,1478.25,1477.25,1478.00,380,278,658.00
12/14/2007,08:36,1477.75,1478.25,1477.00,1477.25,261,496,757.00
12/14/2007,08:37,1477.00,1478.00,1476.75,1477.75,718,1224,1942.00
12/14/2007,08:38,1477.75,1477.75,1477.00,1477.50,874,454,1328.00
12/14/2007,08:39,1477.75,1478.25,1477.25,1478.00,628,397,1025.00
12/14/2007,08:40,1478.00,1478.25,1477.25,1477.50,252,629,881.00
12/14/2007,08:41,1477.25,1478.00,1477.25,1478.00,677,703,1380.00
12/14/2007,08:42,1477.75,1478.25,1477.50,1478.00,654,215,869.00
12/14/2007,08:43,1478.00,1478.00,1477.50,1477.75,261,177,438.00
12/14/2007,08:44,1477.75,1477.75,1477.00,1477.25,524,619,1143.00
12/14/2007,08:45,1477.50,1479.25,1477.25,1479.00,3271,170,3441.00
12/14/2007,08:46,1479.00,1479.25,1478.00,1479.25,618,1113,1731.00
12/14/2007,08:47,1479.25,1480.00,1479.00,1479.75,2220,975,3195.00
12/14/2007,08:48,1479.50,1479.75,1479.00,1479.25,409,903,1312.00
12/14/2007,08:49,1479.25,1479.50,1478.50,1478.50,879,821,1700.00
12/14/2007,08:50,1478.50,1479.50,1478.50,1479.50,1242,565,1807.00
12/14/2007,08:51,1479.25,1479.75,1479.00,1479.25,468,976,1444.00
12/14/2007,08:52,1479.00,1479.75,1479.00,1479.50,246,215,461.00
12/14/2007,08:53,1479.25,1480.00,1479.25,1479.25,330,404,734.00
12/14/2007,08:54,1479.00,1479.25,1477.75,1477.75,332,1457,1789.00
12/14/2007,08:55,1477.75,1478.00,1477.50,1477.50,461,786,1247.00
12/14/2007,08:56,1477.50,1478.25,1477.00,1478.00,330,617,947.00
12/14/2007,08:57,1478.00,1478.25,1477.00,1478.25,232,394,626.00
12/14/2007,08:58,1478.00,1479.25,1478.00,1478.50,476,402,878.00
12/14/2007,08:59,1478.50,1478.75,1478.00,1478.25,222,152,374.00
12/14/2007,09:00,1478.25,1478.50,1477.75,1477.75,206,417,623.00
12/14/2007,09:01,1478.00,1478.50,1477.75,1478.50,209,87,296.00
12/14/2007,09:02,1478.25,1479.00,1478.25,1479.00,390,236,626.00
12/14/2007,09:03,1479.00,1480.00,1479.00,1480.00,942,158,1100.00
12/14/2007,09:04,1479.75,1480.00,1479.00,1479.75,399,467,866.00
12/14/2007,09:05,1479.75,1480.00,1479.50,1479.75,388,220,608.00
12/14/2007,09:06,1479.75,1480.50,1479.75,1480.50,1369,307,1676.00
12/14/2007,09:07,1480.50,1481.25,1480.50,1481.25,1330,85,1415.00
12/14/2007,09:08,1481.25,1481.75,1481.00,1481.50,519,548,1067.00
12/14/2007,09:09,1481.25,1481.25,1479.75,1480.00,488,1017,1505.00
12/14/2007,09:10,1479.75,1480.50,1479.75,1480.50,135,258,393.00
12/14/2007,09:11,1480.25,1481.50,1480.25,1481.50,446,328,774.00
12/14/2007,09:12,1481.50,1481.75,1481.00,1481.00,441,214,655.00
12/14/2007,09:13,1481.00,1482.25,1481.00,1481.00,2696,569,3265.00
12/14/2007,09:14,1481.25,1481.50,1481.00,1481.25,76,408,484.00
12/14/2007,09:15,1481.25,1481.50,1481.00,1481.00,42,133,175.00
12/14/2007,09:16,1481.25,1481.25,1479.75,1480.50,1963,956,2919.00
12/14/2007,09:17,1480.25,1481.75,1480.25,1481.25,956,75,1031.00
12/14/2007,09:18,1481.25,1482.00,1481.00,1481.50,673,164,837.00
12/14/2007,09:19,1481.75,1483.00,1481.50,1482.50,1666,909,2575.00
12/14/2007,09:20,1482.50,1482.50,1482.25,1482.25,271,89,360.00
12/14/2007,09:21,1482.50,1482.50,1481.75,1482.25,254,822,1076.00
12/14/2007,09:22,1482.25,1482.25,1480.25,1480.25,66,1375,1441.00
12/14/2007,09:23,1480.50,1480.75,1480.00,1480.25,386,993,1379.00
12/14/2007,09:24,1480.50,1480.75,1480.50,1480.75,87,358,445.00
12/14/2007,09:25,1480.50,1480.50,1479.75,1480.00,38,810,848.00
12/14/2007,09:26,1479.75,1480.25,1479.00,1480.25,593,1643,2236.00
12/14/2007,09:27,1480.00,1480.25,1480.00,1480.25,13,403,416.00
12/14/2007,09:28,1480.25,1480.25,1480.00,1480.00,20,24,44.00
12/14/2007,09:29,1480.00,1481.00,1480.00,1480.75,694,55,749.00
12/14/2007,09:30,1480.75,1481.50,1480.50,1480.50,772,815,1587.00
12/14/2007,09:31,1480.75,1480.75,1479.75,1480.00,394,821,1215.00
12/14/2007,09:32,1480.00,1480.00,1479.00,1479.25,206,610,816.00
12/14/2007,09:33,1479.50,1480.25,1479.50,1480.25,459,18,477.00
12/14/2007,09:34,1480.25,1480.25,1479.75,1479.75,63,128,191.00
12/14/2007,09:35,1479.50,1479.75,1479.50,1479.75,34,51,85.00
12/14/2007,09:36,1480.00,1480.25,1480.00,1480.25,781,11,792.00
12/14/2007,09:37,1480.00,1480.25,1479.50,1480.25,247,372,619.00
12/14/2007,09:38,1480.25,1480.25,1479.50,1480.00,196,168,364.00
12/14/2007,09:39,1479.75,1480.00,1479.75,1480.00,184,91,275.00
12/14/2007,09:40,1480.00,1480.50,1480.00,1480.00,460,244,704.00
12/14/2007,09:41,1479.75,1480.75,1479.75,1480.75,579,1,580.00
12/14/2007,09:42,1481.00,1482.50,1480.75,1482.50,1504,23,1527.00
12/14/2007,09:43,1482.50,1483.25,1482.25,1483.00,3231,1232,4463.00
12/14/2007,09:44,1483.25,1483.50,1482.00,1482.00,811,1563,2374.00
12/14/2007,09:45,1482.00,1483.00,1481.00,1483.00,510,415,925.00
12/14/2007,09:46,1483.00,1484.00,1483.00,1483.25,2795,573,3368.00
12/14/2007,09:47,1483.50,1483.75,1482.50,1483.25,232,1523,1755.00
12/14/2007,09:48,1483.50,1483.75,1483.25,1483.75,159,136,295.00
12/14/2007,09:49,1483.50,1485.25,1483.50,1485.25,3764,371,4135.00
12/14/2007,09:50,1485.25,1485.75,1484.75,1485.25,3078,834,3912.00
12/14/2007,09:51,1485.75,1486.25,1485.50,1485.75,3007,508,3515.00
12/14/2007,09:52,1485.75,1486.00,1485.00,1485.25,123,499,622.00
12/14/2007,09:53,1485.25,1485.25,1484.50,1484.75,134,1234,1368.00
12/14/2007,09:54,1485.00,1485.75,1484.75,1485.25,629,203,832.00
12/14/2007,09:55,1485.50,1485.75,1485.00,1485.00,171,214,385.00
12/14/2007,09:56,1484.75,1485.00,1484.75,1484.75,528,129,657.00
12/14/2007,09:57,1484.75,1484.75,1484.25,1484.50,310,549,859.00
12/14/2007,09:58,1484.50,1485.25,1484.25,1485.25,761,206,967.00
12/14/2007,09:59,1485.00,1486.25,1485.00,1486.25,1614,316,1930.00
12/14/2007,10:00,1486.00,1486.50,1485.75,1486.50,726,279,1005.00
12/14/2007,10:01,1486.50,1487.25,1486.25,1486.75,1546,606,2152.00
12/14/2007,10:02,1486.50,1487.50,1486.50,1487.50,1514,111,1625.00
12/14/2007,10:03,1487.50,1487.75,1486.25,1486.50,343,610,953.00
12/14/2007,10:04,1486.50,1486.75,1486.00,1486.00,150,1616,1766.00
12/14/2007,10:05,1486.00,1486.75,1486.00,1486.50,366,227,593.00
12/14/2007,10:06,1486.75,1487.00,1486.00,1487.00,932,1385,2317.00
12/14/2007,10:07,1486.75,1487.00,1485.50,1485.75,244,2077,2321.00
12/14/2007,10:08,1485.50,1486.00,1485.00,1485.25,723,1245,1968.00
12/14/2007,10:09,1485.25,1485.50,1485.00,1485.00,17,590,607.00
12/14/2007,10:10,1485.25,1485.50,1485.00,1485.00,417,59,476.00
12/14/2007,10:11,1485.00,1485.25,1484.75,1485.00,218,82,300.00
12/14/2007,10:12,1484.75,1485.00,1483.75,1483.75,231,1153,1384.00
12/14/2007,10:13,1483.75,1484.50,1483.75,1484.25,504,84,588.00
12/14/2007,10:14,1484.25,1484.50,1484.00,1484.25,231,24,255.00
12/14/2007,10:15,1484.25,1484.25,1483.75,1483.75,90,216,306.00
12/14/2007,10:16,1483.75,1484.50,1483.25,1484.50,1221,551,1772.00
12/14/2007,10:17,1484.25,1484.50,1484.00,1484.00,66,163,229.00
12/14/2007,10:18,1484.00,1484.50,1484.00,1484.50,40,49,89.00
12/14/2007,10:19,1484.50,1484.75,1484.25,1484.75,142,81,223.00
12/14/2007,10:20,1484.75,1485.00,1484.00,1484.00,297,744,1041.00
12/14/2007,10:21,1484.00,1484.50,1484.00,1484.00,33,180,213.00
12/14/2007,10:22,1484.00,1484.50,1483.75,1484.50,134,492,626.00
12/14/2007,10:23,1484.25,1484.50,1483.75,1483.75,36,124,160.00
12/14/2007,10:24,1483.75,1484.00,1483.75,1484.00,84,4,88.00
12/14/2007,10:25,1484.00,1484.25,1483.50,1484.00,350,224,574.00
12/14/2007,10:26,1484.25,1484.50,1483.75,1484.00,73,191,264.00
12/14/2007,10:27,1483.75,1484.25,1483.75,1484.25,67,305,372.00
12/14/2007,10:28,1484.25,1484.75,1483.75,1484.50,325,57,382.00
12/14/2007,10:29,1484.50,1484.75,1484.00,1484.25,287,113,400.00
12/14/2007,10:30,1484.25,1484.50,1483.25,1483.50,44,418,462.00
12/14/2007,10:31,1483.50,1483.50,1482.50,1483.00,400,855,1255.00
12/14/2007,10:32,1483.25,1484.25,1483.25,1484.00,778,54,832.00
12/14/2007,10:33,1483.75,1484.25,1483.75,1484.25,55,3,58.00
12/14/2007,10:34,1484.25,1484.50,1484.25,1484.25,67,38,105.00
12/14/2007,10:35,1484.50,1484.50,1483.75,1484.00,204,102,306.00
12/14/2007,10:36,1484.00,1484.00,1482.75,1483.25,203,821,1024.00
12/14/2007,10:37,1483.25,1483.50,1482.50,1482.75,163,88,251.00
12/14/2007,10:38,1482.50,1483.25,1482.50,1483.00,289,47,336.00
12/14/2007,10:39,1482.75,1483.25,1482.75,1483.25,60,27,87.00
12/14/2007,10:40,1483.25,1483.25,1483.00,1483.25,132,37,169.00
12/14/2007,10:41,1483.25,1483.75,1483.25,1483.50,236,89,325.00
12/14/2007,10:42,1483.75,1483.75,1483.00,1483.25,22,453,475.00
12/14/2007,10:43,1483.00,1483.50,1482.50,1482.50,30,697,727.00
12/14/2007,10:44,1482.50,1482.75,1482.50,1482.75,105,176,281.00
12/14/2007,10:45,1482.75,1482.75,1482.25,1482.50,11,256,267.00
12/14/2007,10:46,1482.50,1482.75,1482.25,1482.50,75,282,357.00
12/14/2007,10:47,1482.25,1482.50,1481.25,1481.25,370,2543,2913.00
12/14/2007,10:48,1481.25,1481.75,1480.25,1480.25,654,1163,1817.00
12/14/2007,10:49,1480.50,1480.75,1479.50,1480.25,655,459,1114.00
12/14/2007,10:50,1480.25,1480.75,1480.25,1480.50,121,67,188.00
12/14/2007,10:51,1480.50,1481.00,1480.25,1481.00,649,63,712.00
12/14/2007,10:52,1481.00,1481.25,1480.75,1480.75,47,126,173.00
12/14/2007,10:53,1480.75,1481.50,1480.75,1481.50,304,23,327.00
12/14/2007,10:54,1481.50,1482.25,1481.50,1482.00,287,370,657.00
12/14/2007,10:55,1482.00,1482.25,1481.75,1482.25,203,48,251.00
12/14/2007,10:56,1482.00,1482.00,1481.25,1481.50,75,144,219.00
12/14/2007,10:57,1481.50,1481.50,1481.25,1481.50,416,57,473.00
12/14/2007,10:58,1481.50,1481.75,1481.25,1481.50,53,36,89.00
12/14/2007,10:59,1481.25,1481.50,1480.25,1480.75,84,290,374.00
12/14/2007,11:00,1480.75,1481.00,1480.50,1480.75,3,23,26.00
12/14/2007,11:01,1480.75,1482.00,1480.50,1481.50,449,13,462.00
12/14/2007,11:02,1481.75,1481.75,1481.25,1481.25,17,90,107.00
12/14/2007,11:03,1481.25,1481.50,1480.75,1481.50,133,55,188.00
12/14/2007,11:04,1481.75,1482.00,1481.75,1481.75,56,18,74.00
12/14/2007,11:05,1482.00,1482.00,1481.50,1482.00,42,168,210.00
12/14/2007,11:06,1481.75,1482.00,1481.75,1482.00,27,14,41.00
12/14/2007,11:07,1482.00,1482.00,1481.00,1481.25,40,30,70.00
12/14/2007,11:08,1481.00,1481.50,1481.00,1481.25,44,138,182.00
12/14/2007,11:09,1481.00,1482.00,1481.00,1482.00,107,25,132.00
12/14/2007,11:10,1481.75,1481.75,1481.25,1481.50,122,39,161.00
12/14/2007,11:11,1481.50,1482.25,1481.50,1482.25,519,10,529.00
12/14/2007,11:12,1482.00,1482.00,1481.50,1481.75,223,81,304.00
12/14/2007,11:13,1481.75,1482.00,1481.50,1482.00,122,20,142.00
12/14/2007,11:14,1482.00,1482.50,1481.50,1481.75,350,89,439.00
12/14/2007,11:15,1482.00,1482.00,1481.50,1482.00,11,15,26.00
12/14/2007,11:16,1482.00,1482.00,1481.50,1481.75,13,295,308.00
12/14/2007,11:17,1481.75,1482.00,1481.75,1482.00,106,18,124.00
12/14/2007,11:18,1481.75,1482.00,1481.50,1481.50,1,139,140.00
12/14/2007,11:19,1481.75,1482.00,1481.75,1481.75,97,27,124.00
12/14/2007,11:20,1481.75,1482.00,1481.50,1481.50,12,254,266.00
12/14/2007,11:21,1481.50,1482.25,1481.50,1482.25,158,15,173.00
12/14/2007,11:22,1482.25,1482.25,1482.00,1482.00,21,16,37.00
12/14/2007,11:23,1482.25,1482.25,1481.75,1482.00,20,84,104.00
12/14/2007,11:24,1482.00,1482.25,1481.75,1481.75,33,53,86.00
12/14/2007,11:25,1481.75,1482.00,1481.75,1481.75,101,25,126.00
12/14/2007,11:26,1482.00,1482.00,1481.75,1481.75,166,8,174.00
12/14/2007,11:27,1481.75,1481.75,1480.25,1480.25,111,533,644.00
12/14/2007,11:28,1480.25,1480.75,1480.00,1480.00,125,452,577.00
12/14/2007,11:29,1480.00,1480.00,1478.75,1479.00,389,603,992.00
12/14/2007,11:30,1479.25,1479.75,1478.75,1479.50,181,48,229.00
12/14/2007,11:31,1479.50,1479.75,1479.00,1479.50,64,158,222.00
12/14/2007,11:32,1479.25,1479.50,1479.00,1479.25,61,86,147.00
12/14/2007,11:33,1479.00,1479.00,1478.75,1479.00,38,76,114.00
12/14/2007,11:34,1479.00,1479.00,1478.00,1478.00,14,338,352.00
12/14/2007,11:35,1478.00,1478.25,1477.50,1478.00,99,210,309.00
12/14/2007,11:36,1478.00,1478.25,1477.75,1477.75,121,80,201.00
12/14/2007,11:37,1477.75,1478.25,1477.25,1477.25,22,374,396.00
12/14/2007,11:38,1477.50,1477.50,1476.75,1477.25,115,588,703.00
12/14/2007,11:39,1477.25,1478.75,1477.00,1478.75,473,386,859.00
12/14/2007,11:40,1478.75,1478.75,1477.75,1478.00,23,78,101.00
12/14/2007,11:41,1478.25,1478.25,1477.75,1477.75,67,15,82.00
12/14/2007,11:42,1477.75,1478.25,1477.50,1478.00,576,91,667.00
12/14/2007,11:43,1477.75,1478.25,1477.25,1478.25,491,28,519.00
12/14/2007,11:44,1478.25,1479.25,1478.25,1479.00,818,46,864.00
12/14/2007,11:45,1479.00,1479.25,1478.75,1479.00,65,44,109.00
12/14/2007,11:46,1478.75,1479.25,1478.50,1479.25,71,64,135.00
12/14/2007,11:47,1479.00,1479.25,1479.00,1479.00,363,129,492.00
12/14/2007,11:48,1479.00,1479.00,1478.75,1479.00,2,22,24.00
12/14/2007,11:49,1479.00,1479.00,1478.75,1478.75,16,13,29.00
12/14/2007,11:50,1478.75,1479.25,1478.50,1479.25,111,17,128.00
12/14/2007,11:51,1479.25,1480.50,1479.00,1480.25,563,215,778.00
12/14/2007,11:52,1480.25,1481.50,1479.75,1481.25,894,124,1018.00
12/14/2007,11:53,1481.25,1481.25,1480.75,1480.75,31,168,199.00
12/14/2007,11:54,1480.50,1481.00,1480.25,1481.00,76,135,211.00
12/14/2007,11:55,1481.25,1482.00,1481.25,1481.50,287,174,461.00
12/14/2007,11:56,1481.50,1482.50,1481.50,1481.75,374,144,518.00
12/14/2007,11:57,1482.00,1482.50,1482.00,1482.25,1068,40,1108.00
12/14/2007,11:58,1482.25,1482.25,1481.75,1481.75,6,72,78.00
12/14/2007,11:59,1481.75,1482.25,1481.50,1482.25,61,223,284.00
12/14/2007,12:00,1482.00,1482.25,1481.75,1481.75,30,32,62.00
12/14/2007,12:01,1481.75,1482.00,1481.50,1481.75,3,200,203.00
12/14/2007,12:02,1481.50,1481.50,1480.50,1481.50,206,229,435.00
12/14/2007,12:03,1481.25,1481.50,1481.00,1481.25,51,33,84.00
12/14/2007,12:04,1481.50,1481.50,1480.75,1480.75,1,6,7.00
12/14/2007,12:05,1480.75,1481.50,1480.75,1481.50,365,12,377.00
12/14/2007,12:06,1481.50,1481.50,1480.75,1481.00,111,29,140.00
12/14/2007,12:07,1481.25,1481.50,1481.00,1481.25,21,9,30.00
12/14/2007,12:08,1481.00,1481.50,1481.00,1481.50,6,143,149.00
12/14/2007,12:09,1481.25,1481.50,1481.00,1481.25,281,87,368.00
12/14/2007,12:10,1481.25,1481.75,1481.00,1481.75,71,4,75.00
12/14/2007,12:11,1481.75,1481.75,1481.50,1481.50,35,12,47.00
12/14/2007,12:12,1481.50,1482.25,1481.50,1482.00,108,58,166.00
12/14/2007,12:13,1482.00,1482.25,1481.75,1481.75,52,18,70.00
12/14/2007,12:14,1481.75,1482.00,1481.75,1482.00,26,105,131.00
12/14/2007,12:15,1482.00,1482.00,1481.75,1481.75,46,3,49.00
12/14/2007,12:16,1482.00,1482.00,1481.75,1481.75,17,23,40.00
12/14/2007,12:17,1481.75,1481.75,1481.00,1481.00,3,258,261.00
12/14/2007,12:18,1481.00,1481.25,1480.25,1480.25,14,196,210.00
12/14/2007,12:19,1480.00,1481.00,1480.00,1480.25,175,74,249.00
12/14/2007,12:20,1480.25,1480.25,1479.75,1480.00,76,114,190.00
12/14/2007,12:21,1480.00,1480.25,1479.50,1479.75,22,132,154.00
12/14/2007,12:22,1479.75,1480.25,1479.75,1479.75,54,160,214.00
12/14/2007,12:23,1479.75,1480.50,1479.75,1480.25,203,104,307.00
12/14/2007,12:24,1480.25,1480.25,1480.00,1480.25,69,18,87.00
12/14/2007,12:25,1480.25,1480.25,1480.25,1480.25,238,0,238.00
12/14/2007,12:26,1480.50,1482.25,1480.25,1482.00,518,21,539.00
12/14/2007,12:27,1482.00,1483.25,1482.00,1482.50,736,665,1401.00
12/14/2007,12:28,1482.25,1482.75,1481.50,1482.25,976,231,1207.00
12/14/2007,12:29,1482.50,1482.50,1481.75,1482.25,18,6,24.00
12/14/2007,12:30,1482.00,1482.25,1482.00,1482.25,256,17,273.00
12/14/2007,12:31,1482.25,1482.50,1482.00,1482.00,22,59,81.00
12/14/2007,12:32,1482.00,1482.00,1480.75,1481.50,80,223,303.00
12/14/2007,12:33,1481.25,1481.25,1480.75,1481.00,72,175,247.00
12/14/2007,12:34,1481.00,1481.00,1480.50,1480.50,74,90,164.00
12/14/2007,12:35,1480.75,1481.25,1480.25,1481.25,141,70,211.00
12/14/2007,12:36,1481.50,1481.50,1480.25,1480.25,1,220,221.00
12/14/2007,12:37,1480.50,1480.75,1480.25,1480.50,11,38,49.00
12/14/2007,12:38,1480.50,1481.50,1480.50,1481.50,131,70,201.00
12/14/2007,12:39,1481.25,1481.50,1480.50,1480.75,10,263,273.00
12/14/2007,12:40,1480.75,1481.00,1480.25,1481.00,129,42,171.00
12/14/2007,12:41,1480.75,1481.00,1480.50,1480.75,2,13,15.00
12/14/2007,12:42,1480.50,1480.75,1479.75,1479.75,15,143,158.00
12/14/2007,12:43,1480.00,1480.25,1479.75,1480.00,103,53,156.00
12/14/2007,12:44,1479.75,1480.25,1479.50,1480.00,285,95,380.00
12/14/2007,12:45,1480.00,1480.25,1480.00,1480.25,17,11,28.00
12/14/2007,12:46,1480.00,1480.25,1479.75,1479.75,9,57,66.00
12/14/2007,12:47,1479.75,1479.75,1478.50,1478.50,22,132,154.00
12/14/2007,12:48,1479.00,1479.00,1478.00,1478.50,79,727,806.00
12/14/2007,12:49,1478.25,1479.75,1478.00,1479.75,115,41,156.00
12/14/2007,12:50,1480.00,1480.00,1479.50,1480.00,124,49,173.00
12/14/2007,12:51,1479.75,1480.00,1479.25,1479.25,247,41,288.00
12/14/2007,12:52,1479.25,1479.25,1479.00,1479.00,1,60,61.00
12/14/2007,12:53,1479.00,1479.00,1478.75,1479.00,28,66,94.00
12/14/2007,12:54,1479.00,1480.25,1479.00,1479.25,271,43,314.00
12/14/2007,12:55,1479.50,1479.50,1478.75,1478.75,2,33,35.00
12/14/2007,12:56,1478.50,1478.75,1478.50,1478.50,42,29,71.00
12/14/2007,12:57,1478.50,1478.75,1478.50,1478.75,31,4,35.00
12/14/2007,12:58,1478.75,1480.00,1478.75,1479.50,236,40,276.00
12/14/2007,12:59,1479.75,1479.75,1479.25,1479.75,247,59,306.00
12/14/2007,13:00,1479.75,1479.75,1479.25,1479.50,50,69,119.00
12/14/2007,13:01,1479.50,1479.75,1478.75,1478.75,15,84,99.00
12/14/2007,13:02,1478.75,1478.75,1477.25,1477.50,100,452,552.00
12/14/2007,13:03,1477.25,1477.75,1477.00,1477.00,79,725,804.00
12/14/2007,13:04,1477.25,1477.50,1476.75,1476.75,76,117,193.00
12/14/2007,13:05,1477.00,1477.50,1476.50,1477.50,95,187,282.00
12/14/2007,13:06,1477.50,1477.50,1476.75,1476.75,79,109,188.00
12/14/2007,13:07,1477.00,1477.00,1476.25,1476.50,133,549,682.00
12/14/2007,13:08,1476.75,1477.25,1476.25,1477.25,286,113,399.00
12/14/2007,13:09,1477.25,1477.50,1476.75,1477.25,112,115,227.00
12/14/2007,13:10,1477.25,1478.25,1477.00,1478.25,439,80,519.00
12/14/2007,13:11,1478.25,1479.25,1478.00,1478.25,384,121,505.00
12/14/2007,13:12,1478.00,1479.50,1478.00,1479.50,696,58,754.00
12/14/2007,13:13,1479.75,1479.75,1478.75,1479.50,440,220,660.00
12/14/2007,13:14,1479.50,1479.50,1478.50,1479.00,222,357,579.00
12/14/2007,13:15,1478.75,1478.75,1478.50,1478.50,24,119,143.00
12/14/2007,13:16,1478.50,1479.00,1478.50,1478.50,50,127,177.00
12/14/2007,13:17,1478.50,1478.75,1477.75,1478.25,37,275,312.00
12/14/2007,13:18,1478.25,1478.25,1477.75,1477.75,7,36,43.00
12/14/2007,13:19,1477.50,1477.75,1477.25,1477.25,36,44,80.00
12/14/2007,13:20,1477.25,1477.75,1477.25,1477.25,8,62,70.00
12/14/2007,13:21,1477.50,1478.25,1477.50,1478.00,48,11,59.00
12/14/2007,13:22,1478.00,1478.25,1478.00,1478.25,30,20,50.00
12/14/2007,13:23,1478.25,1478.50,1478.00,1478.50,284,45,329.00
12/14/2007,13:24,1478.50,1478.50,1477.75,1478.00,95,183,278.00
12/14/2007,13:25,1478.00,1478.25,1478.00,1478.00,16,33,49.00
12/14/2007,13:26,1478.00,1478.25,1477.75,1478.25,9,75,84.00
12/14/2007,13:27,1478.00,1478.25,1478.00,1478.25,32,18,50.00
12/14/2007,13:28,1478.25,1478.50,1478.00,1478.50,58,59,117.00
12/14/2007,13:29,1478.50,1479.00,1478.50,1478.75,152,38,190.00
12/14/2007,13:30,1479.00,1479.00,1478.00,1478.25,298,519,817.00
12/14/2007,13:31,1478.25,1478.50,1477.25,1477.50,33,226,259.00
12/14/2007,13:32,1477.50,1477.50,1477.25,1477.50,13,91,104.00
12/14/2007,13:33,1477.25,1477.50,1477.00,1477.00,88,198,286.00
12/14/2007,13:34,1477.25,1478.00,1477.00,1477.00,160,175,335.00
12/14/2007,13:35,1477.00,1477.25,1477.00,1477.25,10,152,162.00
12/14/2007,13:36,1477.25,1477.50,1477.00,1477.00,19,68,87.00
12/14/2007,13:37,1477.25,1477.50,1477.00,1477.50,11,101,112.00
12/14/2007,13:38,1477.75,1478.50,1477.50,1478.50,160,14,174.00
12/14/2007,13:39,1478.50,1478.50,1478.00,1478.25,17,4,21.00
12/14/2007,13:40,1478.25,1478.50,1478.25,1478.50,34,4,38.00
12/14/2007,13:41,1478.50,1479.75,1478.50,1479.00,631,137,768.00
12/14/2007,13:42,1479.00,1479.50,1479.00,1479.00,43,55,98.00
12/14/2007,13:43,1479.00,1479.50,1477.75,1478.00,87,576,663.00
12/14/2007,13:44,1478.25,1479.00,1478.00,1478.00,21,32,53.00
12/14/2007,13:45,1478.00,1478.25,1478.00,1478.25,34,24,58.00
12/14/2007,13:46,1478.25,1478.25,1478.00,1478.25,23,2,25.00
12/14/2007,13:47,1478.25,1478.75,1478.25,1478.25,45,140,185.00
12/14/2007,13:48,1478.25,1478.25,1477.00,1477.00,35,243,278.00
12/14/2007,13:49,1477.00,1477.25,1476.50,1476.75,42,260,302.00
12/14/2007,13:50,1476.75,1476.75,1476.50,1476.50,312,323,635.00
12/14/2007,13:51,1476.50,1476.50,1474.75,1475.25,323,2564,2887.00
12/14/2007,13:52,1475.25,1476.00,1475.00,1475.25,969,295,1264.00
12/14/2007,13:53,1475.50,1476.00,1475.50,1475.75,589,22,611.00
12/14/2007,13:54,1475.75,1477.25,1475.50,1477.00,231,63,294.00
12/14/2007,13:55,1477.00,1477.00,1476.50,1477.00,201,47,248.00
12/14/2007,13:56,1477.00,1477.50,1476.00,1476.25,191,180,371.00
12/14/2007,13:57,1476.00,1476.50,1475.75,1476.00,171,180,351.00
12/14/2007,13:58,1476.00,1476.00,1473.00,1474.00,595,1853,2448.00
12/14/2007,13:59,1474.00,1474.50,1473.25,1474.25,137,423,560.00
12/14/2007,14:00,1474.25,1474.25,1473.00,1473.25,81,534,615.00
12/14/2007,14:01,1473.00,1474.25,1472.25,1472.25,398,710,1108.00
12/14/2007,14:02,1472.25,1473.25,1472.25,1473.00,154,442,596.00
12/14/2007,14:03,1473.00,1473.00,1472.00,1472.00,410,583,993.00
12/14/2007,14:04,1472.00,1473.00,1472.00,1472.75,257,349,606.00
12/14/2007,14:05,1473.00,1473.00,1471.25,1472.00,158,1219,1377.00
12/14/2007,14:06,1472.00,1474.00,1472.00,1473.25,1357,1137,2494.00
12/14/2007,14:07,1473.25,1473.75,1472.75,1473.00,183,79,262.00
12/14/2007,14:08,1473.00,1473.75,1473.00,1473.00,136,269,405.00
12/14/2007,14:09,1473.25,1474.75,1473.25,1474.25,613,126,739.00
12/14/2007,14:10,1474.25,1474.50,1474.00,1474.25,216,52,268.00
12/14/2007,14:11,1474.50,1474.75,1474.25,1474.75,74,40,114.00
12/14/2007,14:12,1474.75,1475.00,1474.25,1474.50,184,181,365.00
12/14/2007,14:13,1474.25,1474.50,1474.00,1474.00,38,90,128.00
12/14/2007,14:14,1474.25,1474.50,1474.00,1474.50,146,11,157.00
12/14/2007,14:15,1474.25,1475.00,1474.25,1474.75,456,111,567.00
12/14/2007,14:16,1474.75,1474.75,1472.50,1472.50,72,601,673.00
12/14/2007,14:17,1472.50,1473.50,1472.50,1473.00,162,648,810.00
12/14/2007,14:18,1473.00,1473.00,1472.50,1473.00,34,180,214.00
12/14/2007,14:19,1472.50,1473.00,1471.25,1471.25,235,482,717.00
12/14/2007,14:20,1471.25,1471.75,1470.50,1470.75,698,930,1628.00
12/14/2007,14:21,1470.75,1471.25,1470.00,1471.00,872,1266,2138.00
12/14/2007,14:22,1471.25,1471.25,1470.75,1471.25,135,129,264.00
12/14/2007,14:23,1471.00,1471.50,1470.25,1471.00,372,505,877.00
12/14/2007,14:24,1471.00,1471.50,1470.50,1471.00,114,444,558.00
12/14/2007,14:25,1470.75,1473.00,1470.75,1472.50,1130,534,1664.00
12/14/2007,14:26,1472.50,1472.75,1472.25,1472.25,94,59,153.00
12/14/2007,14:27,1472.25,1472.50,1471.50,1472.50,356,128,484.00
12/14/2007,14:28,1472.25,1472.25,1471.50,1471.75,12,177,189.00
12/14/2007,14:29,1472.00,1472.50,1471.50,1472.00,145,109,254.00
12/14/2007,14:30,1472.00,1472.50,1471.50,1472.50,564,536,1100.00
12/14/2007,14:31,1472.25,1472.50,1472.00,1472.50,375,265,640.00
12/14/2007,14:32,1472.50,1474.25,1472.50,1474.00,1299,114,1413.00
12/14/2007,14:33,1474.00,1474.00,1473.25,1474.00,497,109,606.00
12/14/2007,14:34,1474.25,1475.25,1474.00,1474.75,1084,1178,2262.00
12/14/2007,14:35,1474.50,1474.75,1473.50,1474.25,90,291,381.00
12/14/2007,14:36,1474.50,1475.00,1474.00,1475.00,262,514,776.00
12/14/2007,14:37,1475.00,1476.50,1475.00,1476.25,907,313,1220.00
12/14/2007,14:38,1476.00,1476.50,1475.75,1476.00,545,304,849.00
12/14/2007,14:39,1475.75,1476.00,1473.75,1474.25,186,780,966.00
12/14/2007,14:40,1474.25,1474.50,1473.25,1473.75,257,510,767.00
12/14/2007,14:41,1473.75,1473.75,1471.50,1471.75,331,848,1179.00
12/14/2007,14:42,1471.75,1472.25,1471.50,1472.00,516,736,1252.00
12/14/2007,14:43,1472.00,1473.00,1470.50,1473.00,718,966,1684.00
12/14/2007,14:44,1472.75,1473.75,1471.00,1471.75,324,959,1283.00
12/14/2007,14:45,1471.75,1473.00,1471.25,1472.00,640,912,1552.00
12/14/2007,14:46,1472.00,1473.00,1471.75,1472.75,437,509,946.00
12/14/2007,14:47,1473.00,1473.00,1471.75,1472.00,127,458,585.00
12/14/2007,14:48,1472.00,1472.50,1471.75,1471.75,208,177,385.00
12/14/2007,14:49,1471.75,1473.00,1471.75,1473.00,377,216,593.00
12/14/2007,14:50,1473.00,1473.50,1471.50,1472.00,310,975,1285.00
12/14/2007,14:51,1472.00,1472.50,1472.00,1472.25,585,64,649.00
12/14/2007,14:52,1472.50,1472.50,1471.25,1471.25,200,623,823.00
12/14/2007,14:53,1471.25,1471.50,1469.25,1469.50,450,2043,2493.00
12/14/2007,14:54,1469.50,1471.25,1469.00,1469.25,990,857,1847.00
12/14/2007,14:55,1469.25,1469.75,1468.75,1469.00,1027,827,1854.00
12/14/2007,14:56,1469.25,1470.25,1468.25,1469.50,2004,1623,3627.00
12/14/2007,14:57,1469.50,1470.25,1469.00,1470.25,920,586,1506.00
12/14/2007,14:58,1470.25,1470.25,1469.50,1469.50,775,1299,2074.00
12/14/2007,14:59,1469.50,1469.75,1468.75,1469.00,948,916,1864.00
12/14/2007,15:00,1468.75,1469.00,1468.00,1468.50,3409,4294,7703.00
12/14/2007,15:01,1468.50,1469.00,1468.00,1468.50,2892,2542,5434.00
12/14/2007,15:02,1468.75,1468.75,1468.00,1468.50,447,488,935.00
12/14/2007,15:03,1468.50,1468.75,1468.25,1468.50,534,415,949.00
12/14/2007,15:04,1468.75,1468.75,1468.25,1468.75,539,598,1137.00
12/14/2007,15:05,1468.75,1468.75,1468.25,1468.50,257,116,373.00
12/14/2007,15:06,1468.50,1468.50,1468.00,1468.00,119,655,774.00
12/14/2007,15:07,1468.25,1468.25,1468.00,1468.25,154,25,179.00
12/14/2007,15:08,1468.25,1468.50,1468.00,1468.50,148,9,157.00
12/14/2007,15:09,1468.50,1468.75,1468.25,1468.50,107,185,292.00
12/14/2007,15:10,1468.50,1468.75,1468.00,1468.00,212,652,864.00
12/14/2007,15:11,1468.25,1468.25,1467.75,1467.75,153,494,647.00
12/14/2007,15:12,1468.00,1468.25,1467.75,1468.25,97,181,278.00
12/14/2007,15:13,1468.25,1468.50,1468.00,1468.25,128,166,294.00
12/14/2007,15:14,1468.50,1468.50,1468.00,1468.00,69,448,517.00
12/14/2007,15:15,1468.00,1468.50,1467.50,1468.00,406,337,743.00
12/16/2007,17:01,1468.00,1468.00,1466.50,1466.75,33,104,137.00
12/16/2007,17:02,1467.50,1467.75,1466.75,1467.25,18,7,25.00
12/16/2007,17:03,1467.25,1467.50,1467.25,1467.50,17,1,18.00
12/16/2007,17:04,1467.25,1467.25,1466.75,1466.75,0,7,7.00
12/16/2007,17:05,1467.25,1467.50,1467.00,1467.50,14,5,19.00
12/16/2007,17:07,1467.50,1467.50,1467.25,1467.25,1,3,4.00
12/16/2007,17:08,1467.25,1467.25,1466.25,1466.25,0,64,64.00
12/16/2007,17:09,1466.25,1467.00,1466.25,1466.50,12,2,14.00
12/16/2007,17:10,1466.25,1466.25,1466.25,1466.25,0,1,1.00
12/16/2007,17:11,1466.25,1466.25,1466.25,1466.25,0,2,2.00
12/16/2007,17:13,1466.25,1466.25,1466.00,1466.00,0,36,36.00
12/16/2007,17:14,1465.75,1466.50,1465.75,1465.75,20,8,28.00
12/16/2007,17:15,1466.00,1466.00,1466.00,1466.00,2,0,2.00
12/16/2007,17:17,1466.00,1466.00,1465.75,1465.75,1,20,21.00
12/16/2007,17:18,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,17:19,1465.75,1465.75,1465.75,1465.75,0,2,2.00
12/16/2007,17:20,1465.75,1465.75,1465.75,1465.75,0,11,11.00
12/16/2007,17:21,1466.25,1466.25,1466.25,1466.25,4,0,4.00
12/16/2007,17:22,1466.25,1466.25,1466.25,1466.25,2,0,2.00
12/16/2007,17:23,1466.25,1466.25,1466.00,1466.25,2,2,4.00
12/16/2007,17:24,1466.25,1466.25,1466.25,1466.25,3,0,3.00
12/16/2007,17:25,1466.00,1466.00,1465.50,1465.50,0,120,120.00
12/16/2007,17:26,1465.75,1466.00,1465.50,1466.00,3,1,4.00
12/16/2007,17:27,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,17:28,1466.00,1466.00,1466.00,1466.00,3,0,3.00
12/16/2007,17:32,1466.25,1466.25,1466.25,1466.25,3,0,3.00
12/16/2007,17:33,1466.00,1466.00,1466.00,1466.00,0,9,9.00
12/16/2007,17:34,1465.75,1465.75,1465.75,1465.75,0,10,10.00
12/16/2007,17:35,1466.00,1466.00,1466.00,1466.00,3,0,3.00
12/16/2007,17:38,1466.25,1466.25,1466.25,1466.25,1,0,1.00
12/16/2007,17:39,1466.00,1466.00,1465.75,1465.75,0,5,5.00
12/16/2007,17:40,1465.75,1465.75,1465.75,1465.75,0,3,3.00
12/16/2007,17:41,1465.75,1465.75,1465.75,1465.75,0,6,6.00
12/16/2007,17:46,1466.25,1466.50,1466.25,1466.50,36,0,36.00
12/16/2007,17:47,1466.25,1466.50,1466.25,1466.50,49,22,71.00
12/16/2007,17:48,1466.25,1466.50,1466.25,1466.50,67,3,70.00
12/16/2007,17:50,1466.50,1466.75,1466.50,1466.50,8,11,19.00
12/16/2007,17:53,1466.50,1466.50,1466.50,1466.50,0,15,15.00
12/16/2007,17:56,1466.75,1466.75,1466.75,1466.75,7,0,7.00
12/16/2007,17:57,1466.75,1466.75,1466.75,1466.75,3,0,3.00
12/16/2007,17:58,1466.75,1466.75,1466.75,1466.75,24,0,24.00
12/16/2007,17:59,1467.00,1467.00,1466.75,1466.75,3,17,20.00
12/16/2007,18:01,1467.00,1467.25,1467.00,1467.00,13,5,18.00
12/16/2007,18:02,1467.00,1467.00,1467.00,1467.00,0,6,6.00
12/16/2007,18:03,1466.75,1466.75,1466.75,1466.75,0,8,8.00
12/16/2007,18:05,1466.75,1466.75,1466.50,1466.50,0,8,8.00
12/16/2007,18:06,1466.75,1466.75,1466.75,1466.75,2,0,2.00
12/16/2007,18:07,1466.50,1466.50,1466.50,1466.50,0,3,3.00
12/16/2007,18:10,1467.00,1467.00,1467.00,1467.00,11,0,11.00
12/16/2007,18:12,1466.75,1466.75,1466.75,1466.75,0,39,39.00
12/16/2007,18:18,1467.00,1467.00,1467.00,1467.00,13,0,13.00
12/16/2007,18:20,1467.00,1467.00,1467.00,1467.00,10,0,10.00
12/16/2007,18:21,1466.75,1466.75,1466.50,1466.50,0,22,22.00
12/16/2007,18:22,1466.50,1466.50,1466.50,1466.50,0,1,1.00
12/16/2007,18:24,1466.50,1466.50,1466.50,1466.50,0,3,3.00
12/16/2007,18:25,1466.50,1466.50,1466.00,1466.00,0,18,18.00
12/16/2007,18:26,1466.25,1466.25,1466.25,1466.25,4,0,4.00
12/16/2007,18:27,1466.25,1466.25,1466.25,1466.25,4,0,4.00
12/16/2007,18:28,1466.25,1466.25,1466.25,1466.25,2,0,2.00
12/16/2007,18:29,1466.00,1466.00,1466.00,1466.00,0,1,1.00
12/16/2007,18:30,1466.25,1466.25,1466.25,1466.25,10,0,10.00
12/16/2007,18:32,1466.00,1466.00,1466.00,1466.00,0,11,11.00
12/16/2007,18:33,1466.00,1466.00,1466.00,1466.00,0,38,38.00
12/16/2007,18:35,1466.00,1466.00,1466.00,1466.00,0,5,5.00
12/16/2007,18:36,1466.00,1466.00,1466.00,1466.00,0,2,2.00
12/16/2007,18:37,1466.00,1466.00,1466.00,1466.00,0,1,1.00
12/16/2007,18:38,1466.25,1466.25,1466.25,1466.25,2,0,2.00
12/16/2007,18:40,1466.50,1466.50,1466.50,1466.50,5,0,5.00
12/16/2007,18:42,1466.50,1466.50,1466.50,1466.50,1,0,1.00
12/16/2007,18:43,1466.25,1466.25,1466.25,1466.25,0,14,14.00
12/16/2007,18:44,1466.25,1466.25,1466.00,1466.00,0,5,5.00
12/16/2007,18:45,1465.75,1466.25,1465.75,1466.25,2,1,3.00
12/16/2007,18:46,1466.25,1466.25,1466.25,1466.25,2,0,2.00
12/16/2007,18:47,1466.00,1466.00,1466.00,1466.00,0,2,2.00
12/16/2007,18:48,1465.75,1465.75,1465.75,1465.75,0,18,18.00
12/16/2007,18:52,1466.00,1466.00,1466.00,1466.00,10,0,10.00
12/16/2007,18:53,1465.75,1465.75,1465.75,1465.75,0,21,21.00
12/16/2007,18:55,1465.75,1465.75,1465.75,1465.75,0,25,25.00
12/16/2007,18:56,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/16/2007,18:57,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,18:58,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,18:59,1466.00,1466.00,1466.00,1466.00,12,0,12.00
12/16/2007,19:01,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,19:02,1466.00,1466.00,1466.00,1466.00,4,0,4.00
12/16/2007,19:05,1465.75,1466.00,1465.75,1465.75,1,28,29.00
12/16/2007,19:06,1465.50,1465.75,1465.50,1465.75,2,2,4.00
12/16/2007,19:07,1465.50,1466.00,1465.50,1466.00,3,50,53.00
12/16/2007,19:08,1465.75,1465.75,1465.75,1465.75,0,15,15.00
12/16/2007,19:10,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/16/2007,19:11,1466.00,1466.00,1465.75,1466.00,33,1,34.00
12/16/2007,19:12,1466.00,1466.00,1465.75,1466.00,23,50,73.00
12/16/2007,19:13,1466.00,1466.00,1466.00,1466.00,33,0,33.00
12/16/2007,19:14,1466.00,1466.00,1466.00,1466.00,33,0,33.00
12/16/2007,19:15,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,19:16,1466.25,1466.25,1466.00,1466.00,10,2,12.00
12/16/2007,19:17,1466.00,1466.00,1466.00,1466.00,0,3,3.00
12/16/2007,19:18,1466.00,1466.00,1466.00,1466.00,0,6,6.00
12/16/2007,19:19,1466.00,1466.00,1466.00,1466.00,0,1,1.00
12/16/2007,19:21,1465.75,1466.00,1465.50,1466.00,1,30,31.00
12/16/2007,19:22,1466.00,1466.00,1465.75,1465.75,1,1,2.00
12/16/2007,19:23,1465.75,1465.75,1465.75,1465.75,0,54,54.00
12/16/2007,19:24,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/16/2007,19:25,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/16/2007,19:26,1465.75,1465.75,1465.75,1465.75,0,3,3.00
12/16/2007,19:27,1465.50,1465.50,1465.25,1465.25,0,222,222.00
12/16/2007,19:28,1465.25,1465.25,1465.00,1465.25,4,258,262.00
12/16/2007,19:29,1465.25,1465.25,1465.25,1465.25,1,0,1.00
12/16/2007,19:30,1465.00,1465.25,1465.00,1465.25,25,48,73.00
12/16/2007,19:31,1465.25,1465.25,1465.00,1465.00,30,50,80.00
12/16/2007,19:32,1465.25,1465.25,1465.25,1465.25,2,0,2.00
12/16/2007,19:33,1465.25,1465.25,1465.25,1465.25,2,0,2.00
12/16/2007,19:34,1465.25,1465.25,1465.25,1465.25,20,0,20.00
12/16/2007,19:35,1465.00,1465.00,1465.00,1465.00,0,2,2.00
12/16/2007,19:36,1465.00,1465.00,1465.00,1465.00,0,2,2.00
12/16/2007,19:37,1465.25,1465.50,1465.00,1465.00,92,80,172.00
12/16/2007,19:38,1465.25,1465.50,1465.25,1465.50,40,0,40.00
12/16/2007,19:39,1465.75,1466.00,1465.50,1466.00,8,24,32.00
12/16/2007,19:40,1466.00,1466.00,1466.00,1466.00,40,0,40.00
12/16/2007,19:41,1466.00,1466.25,1465.75,1465.75,29,42,71.00
12/16/2007,19:45,1465.50,1465.50,1465.50,1465.50,0,2,2.00
12/16/2007,19:46,1465.50,1465.50,1465.50,1465.50,0,75,75.00
12/16/2007,19:47,1465.50,1465.75,1465.50,1465.75,11,1,12.00
12/16/2007,19:48,1465.50,1465.50,1465.50,1465.50,0,1,1.00
12/16/2007,19:53,1466.00,1466.00,1465.75,1466.00,8,1,9.00
12/16/2007,19:56,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,19:57,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,19:58,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,19:59,1466.00,1466.00,1466.00,1466.00,1,0,1.00
12/16/2007,20:00,1466.00,1466.00,1466.00,1466.00,14,0,14.00
12/16/2007,20:01,1466.00,1466.00,1465.75,1465.75,1,31,32.00
12/16/2007,20:04,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/16/2007,20:05,1465.75,1465.75,1465.75,1465.75,0,1,1.00
12/16/2007,20:06,1465.75,1466.00,1465.75,1465.75,1,41,42.00
12/16/2007,20:07,1465.75,1465.75,1465.50,1465.75,32,12,44.00
12/16/2007,20:12,1465.25,1465.25,1465.00,1465.00,0,30,30.00
12/16/2007,20:13,1465.00,1465.00,1465.00,1465.00,0,2,2.00
12/16/2007,20:14,1464.75,1465.00,1464.75,1465.00,1,26,27.00
12/16/2007,20:16,1464.75,1464.75,1464.75,1464.75,0,12,12.00
12/16/2007,20:19,1464.75,1464.75,1464.75,1464.75,0,2,2.00
12/16/2007,20:21,1465.00,1465.00,1465.00,1465.00,1,0,1.00
12/16/2007,20:24,1464.75,1464.75,1464.75,1464.75,0,1,1.00
12/16/2007,20:28,1465.00,1465.00,1465.00,1465.00,1,0,1.00
12/16/2007,20:30,1464.75,1464.75,1464.75,1464.75,0,1,1.00
12/16/2007,20:31,1465.00,1465.00,1465.00,1465.00,1,0,1.00
12/16/2007,20:34,1465.00,1465.00,1465.00,1465.00,4,0,4.00
12/16/2007,20:35,1465.00,1465.00,1464.75,1464.75,1,6,7.00
12/16/2007,20:36,1464.75,1464.75,1464.75,1464.75,0,2,2.00
12/16/2007,20:38,1464.75,1464.75,1464.75,1464.75,0,3,3.00
12/16/2007,20:39,1465.00,1465.00,1465.00,1465.00,1,0,1.00
12/16/2007,20:40,1465.00,1465.00,1465.00,1465.00,1,0,1.00
12/16/2007,20:41,1465.00,1465.00,1464.75,1464.75,1,1,2.00
12/16/2007,20:42,1464.75,1464.75,1464.75,1464.75,0,30,30.00
12/16/2007,20:46,1464.75,1464.75,1464.75,1464.75,0,1,1.00
12/16/2007,20:47,1464.75,1464.75,1464.75,1464.75,0,1,1.00
12/16/2007,20:48,1464.75,1464.75,1464.50,1464.50,0,5,5.00
12/16/2007,20:50,1464.25,1464.25,1464.25,1464.25,0,8,8.00
12/16/2007,20:53,1464.75,1464.75,1464.75,1464.75,6,0,6.00
12/16/2007,20:57,1465.00,1465.00,1465.00,1465.00,3,0,3.00
12/16/2007,21:02,1464.75,1464.75,1464.75,1464.75,0,10,10.00
12/16/2007,21:03,1464.75,1464.75,1464.75,1464.75,0,1,1.00
12/16/2007,21:05,1464.50,1464.50,1463.75,1464.00,11,31,42.00
12/16/2007,21:06,1463.75,1464.00,1463.75,1464.00,1,1,2.00
12/16/2007,21:08,1463.75,1463.75,1463.75,1463.75,0,27,27.00
12/16/2007,21:09,1463.75,1463.75,1463.75,1463.75,0,1,1.00
12/16/2007,21:11,1463.50,1463.50,1463.50,1463.50,0,3,3.00
12/16/2007,21:13,1463.50,1463.75,1463.50,1463.75,26,9,35.00
12/16/2007,21:14,1463.50,1463.75,1463.50,1463.75,1,11,12.00
12/16/2007,21:15,1463.50,1463.50,1463.50,1463.50,0,1,1.00
12/16/2007,21:17,1463.75,1463.75,1463.75,1463.75,15,0,15.00
12/16/2007,21:20,1463.50,1463.50,1463.25,1463.25,1,3,4.00
12/16/2007,21:21,1463.25,1463.25,1463.25,1463.25,0,53,53.00
12/16/2007,21:22,1463.25,1463.25,1463.25,1463.25,0,1,1.00
12/16/2007,21:24,1463.00,1463.00,1463.00,1463.00,0,46,46.00
12/16/2007,21:25,1463.00,1463.00,1463.00,1463.00,0,9,9.00
12/16/2007,21:26,1463.00,1463.00,1462.75,1462.75,0,60,60.00
12/16/2007,21:27,1462.75,1462.75,1462.75,1462.75,0,52,52.00
12/16/2007,21:28,1462.75,1462.75,1462.75,1462.75,0,4,4.00
12/16/2007,21:29,1462.75,1462.75,1462.75,1462.75,0,1,1.00
12/16/2007,21:30,1463.00,1463.00,1462.75,1462.75,10,20,30.00
12/16/2007,21:31,1463.00,1463.00,1463.00,1463.00,2,0,2.00
12/16/2007,21:32,1462.50,1462.50,1462.25,1462.25,0,198,198.00
12/16/2007,21:33,1462.50,1462.50,1462.00,1462.00,14,20,34.00
12/16/2007,21:34,1462.25,1462.25,1462.00,1462.25,4,1,5.00
12/16/2007,21:35,1462.25,1462.75,1462.25,1462.75,32,0,32.00
12/16/2007,21:36,1462.75,1463.00,1462.75,1462.75,30,1,31.00
12/16/2007,21:37,1462.75,1462.75,1462.75,1462.75,0,6,6.00
12/16/2007,21:38,1462.50,1462.75,1462.50,1462.75,1,2,3.00
12/16/2007,21:39,1462.50,1462.50,1462.50,1462.50,0,8,8.00
12/16/2007,21:40,1463.00,1463.00,1463.00,1463.00,12,0,12.00
12/16/2007,21:41,1463.25,1463.50,1463.25,1463.50,9,0,9.00
12/16/2007,21:42,1463.50,1463.50,1463.25,1463.50,3,5,8.00
12/16/2007,21:43,1463.25,1463.25,1463.25,1463.25,0,1,1.00
12/16/2007,21:44,1463.50,1463.50,1463.50,1463.50,4,0,4.00
12/16/2007,21:46,1463.25,1463.25,1463.25,1463.25,0,2,2.00
12/16/2007,21:47,1463.25,1463.50,1463.25,1463.50,1,1,2.00
12/16/2007,21:49,1463.50,1463.50,1463.50,1463.50,11,0,11.00
12/16/2007,21:50,1463.50,1463.50,1463.50,1463.50,10,0,10.00
12/16/2007,21:53,1463.75,1463.75,1463.75,1463.75,5,0,5.00
12/16/2007,21:54,1463.75,1463.75,1463.75,1463.75,5,0,5.00
12/16/2007,21:55,1463.50,1463.50,1463.50,1463.50,0,12,12.00
12/16/2007,21:56,1463.25,1463.25,1463.00,1463.00,0,3,3.00
12/16/2007,21:57,1463.00,1463.00,1463.00,1463.00,0,2,2.00
12/16/2007,21:58,1463.00,1463.00,1462.75,1463.00,2,3,5.00
12/16/2007,21:59,1463.00,1463.00,1462.75,1462.75,1,18,19.00
12/16/2007,22:01,1462.75,1462.75,1462.75,1462.75,0,2,2.00
12/16/2007,22:02,1463.00,1463.00,1463.00,1463.00,2,0,2.00
12/16/2007,22:03,1462.75,1462.75,1462.75,1462.75,0,1,1.00
12/16/2007,22:04,1462.75,1462.75,1462.75,1462.75,0,3,3.00
12/16/2007,22:05,1463.00,1463.00,1462.50,1462.50,1,17,18.00
12/16/2007,22:06,1462.50,1462.50,1462.50,1462.50,0,1,1.00
12/16/2007,22:07,1462.25,1462.50,1462.25,1462.50,1,1,2.00
12/16/2007,22:08,1462.50,1462.50,1462.25,1462.25,5,6,11.00
12/16/2007,22:11,1462.50,1462.50,1462.50,1462.50,3,0,3.00
12/16/2007,22:12,1462.75,1462.75,1462.75,1462.75,1,0,1.00
12/16/2007,22:13,1462.75,1463.00,1462.75,1462.75,51,1,52.00
12/16/2007,22:14,1462.75,1462.75,1462.75,1462.75,0,1,1.00
12/16/2007,22:15,1462.75,1462.75,1462.75,1462.75,0,2,2.00
12/16/2007,22:16,1462.75,1462.75,1462.50,1462.50,0,12,12.00
12/16/2007,22:17,1462.75,1462.75,1462.50,1462.75,3,1,4.00
12/16/2007,22:18,1462.50,1462.75,1462.50,1462.50,1,2,3.00
12/16/2007,22:19,1462.75,1462.75,1462.75,1462.75,20,0,20.00
12/16/2007,22:20,1462.75,1462.75,1462.75,1462.75,6,0,6.00
12/16/2007,22:23,1462.75,1462.75,1462.75,1462.75,3,0,3.00
12/16/2007,22:24,1462.75,1462.75,1462.75,1462.75,2,0,2.00
12/16/2007,22:26,1462.75,1462.75,1462.75,1462.75,1,0,1.00
12/16/2007,22:27,1462.75,1462.75,1462.75,1462.75,2,0,2.00
12/16/2007,22:31,1462.75,1462.75,1462.75,1462.75,2,0,2.00
12/16/2007,22:32,1463.00,1463.00,1463.00,1463.00,2,0,2.00
12/16/2007,22:33,1462.75,1462.75,1462.75,1462.75,0,3,3.00
12/16/2007,22:34,1462.75,1462.75,1462.75,1462.75,0,1,1.00
12/16/2007,22:35,1462.75,1462.75,1462.75,1462.75,0,1,1.00
12/16/2007,22:37,1462.50,1462.50,1462.25,1462.50,1,29,30.00
12/16/2007,22:40,1462.25,1462.50,1462.25,1462.50,1,5,6.00
12/16/2007,22:42,1462.75,1462.75,1462.75,1462.75,1,0,1.00
12/16/2007,22:47,1462.50,1462.50,1462.50,1462.50,0,1,1.00
12/16/2007,22:48,1462.75,1463.00,1462.75,1462.75,20,3,23.00
12/16/2007,22:49,1462.50,1462.50,1462.00,1462.00,0,26,26.00
12/16/2007,22:50,1462.00,1462.00,1461.50,1461.50,1,39,40.00
12/16/2007,22:51,1461.75,1461.75,1461.50,1461.50,5,21,26.00
12/16/2007,22:52,1461.50,1461.50,1461.25,1461.50,1,30,31.00
12/16/2007,22:53,1461.75,1461.75,1461.50,1461.50,3,1,4.00
12/16/2007,22:54,1462.00,1462.00,1462.00,1462.00,1,0,1.00
12/16/2007,22:55,1461.75,1461.75,1461.75,1461.75,0,1,1.00
12/16/2007,22:57,1462.00,1462.00,1462.00,1462.00,2,0,2.00
12/16/2007,22:58,1462.00,1462.00,1462.00,1462.00,10,0,10.00
12/16/2007,22:59,1462.50,1462.50,1462.50,1462.50,4,0,4.00
12/16/2007,23:00,1462.50,1462.50,1462.50,1462.50,13,0,13.00
12/16/2007,23:01,1462.50,1462.75,1462.50,1462.50,6,4,10.00
12/16/2007,23:02,1462.50,1462.50,1462.50,1462.50,0,1,1.00
12/16/2007,23:03,1462.75,1462.75,1462.50,1462.50,1,1,2.00
12/16/2007,23:04,1462.25,1462.50,1462.25,1462.50,1,12,13.00
12/16/2007,23:05,1462.25,1462.25,1462.25,1462.25,0,10,10.00
12/16/2007,23:06,1461.75,1461.75,1461.75,1461.75,0,1,1.00
12/16/2007,23:07,1461.75,1461.75,1461.75,1461.75,0,1,1.00
12/16/2007,23:08,1461.50,1461.50,1461.50,1461.50,0,1,1.00
12/16/2007,23:11,1462.00,1462.00,1462.00,1462.00,65,0,65.00
12/16/2007,23:14,1462.00,1462.00,1462.00,1462.00,4,0,4.00
12/16/2007,23:16,1461.50,1461.50,1461.50,1461.50,0,3,3.00
12/16/2007,23:17,1461.50,1461.50,1461.50,1461.50,0,1,1.00
12/16/2007,23:20,1461.25,1461.50,1461.25,1461.50,11,1,12.00
12/16/2007,23:21,1461.25,1461.25,1461.25,1461.25,0,1,1.00
12/16/2007,23:25,1461.25,1461.25,1460.75,1460.75,0,101,101.00
12/16/2007,23:28,1461.00,1461.00,1460.75,1460.75,4,1,5.00
12/16/2007,23:31,1461.00,1461.25,1461.00,1461.25,14,0,14.00
12/16/2007,23:33,1461.25,1461.25,1461.00,1461.00,1,22,23.00
12/16/2007,23:36,1460.75,1461.00,1460.75,1461.00,27,4,31.00
12/16/2007,23:37,1461.50,1461.50,1461.50,1461.50,9,0,9.00
12/16/2007,23:38,1461.50,1461.50,1461.25,1461.25,2,3,5.00
12/16/2007,23:39,1461.25,1461.25,1461.25,1461.25,0,1,1.00
12/16/2007,23:42,1461.25,1461.25,1461.00,1461.00,0,19,19.00
12/16/2007,23:43,1461.00,1461.00,1461.00,1461.00,0,25,25.00
12/16/2007,23:44,1461.25,1461.25,1460.75,1460.75,11,25,36.00
12/16/2007,23:45,1461.25,1461.25,1460.75,1460.75,15,2,17.00
12/16/2007,23:47,1460.75,1460.75,1460.75,1460.75,0,2,2.00
12/16/2007,23:50,1460.75,1460.75,1460.75,1460.75,0,2,2.00
12/16/2007,23:51,1460.75,1460.75,1460.50,1460.50,4,9,13.00
12/16/2007,23:53,1460.75,1460.75,1460.75,1460.75,11,0,11.00
12/16/2007,23:54,1460.50,1460.50,1460.50,1460.50,0,2,2.00
12/16/2007,23:55,1460.50,1460.50,1460.50,1460.50,0,1,1.00
12/16/2007,23:57,1460.50,1460.50,1460.50,1460.50,0,1,1.00
12/16/2007,23:58,1460.50,1460.50,1460.50,1460.50,0,1,1.00
12/16/2007,23:59,1460.75,1460.75,1460.50,1460.75,2,3,5.00
12/17/2007,00:02,1461.00,1461.00,1460.75,1460.75,1,3,4.00
12/17/2007,00:05,1461.00,1461.00,1461.00,1461.00,1,0,1.00
12/17/2007,00:07,1460.75,1460.75,1460.50,1460.50,0,10,10.00
12/17/2007,00:08,1460.50,1460.50,1460.50,1460.50,0,19,19.00
12/17/2007,00:10,1460.75,1460.75,1460.25,1460.25,1,15,16.00
12/17/2007,00:11,1460.25,1460.25,1460.25,1460.25,0,3,3.00
12/17/2007,00:12,1460.25,1460.25,1460.25,1460.25,0,1,1.00
12/17/2007,00:13,1460.25,1460.50,1460.25,1460.50,1,1,2.00
12/17/2007,00:14,1460.50,1460.50,1460.50,1460.50,41,0,41.00
12/17/2007,00:15,1460.50,1460.50,1460.50,1460.50,22,0,22.00
12/17/2007,00:16,1460.00,1460.00,1459.75,1459.75,0,129,129.00
12/17/2007,00:17,1460.25,1460.25,1460.00,1460.00,1,20,21.00
12/17/2007,00:18,1460.00,1460.00,1459.75,1460.00,27,6,33.00
12/17/2007,00:21,1460.25,1460.25,1460.25,1460.25,2,0,2.00
12/17/2007,00:23,1460.25,1460.25,1460.25,1460.25,15,0,15.00
12/17/2007,00:25,1460.00,1460.25,1460.00,1460.25,20,1,21.00
12/17/2007,00:26,1460.25,1460.25,1460.25,1460.25,15,0,15.00
12/17/2007,00:27,1460.00,1460.50,1460.00,1460.50,1,6,7.00
12/17/2007,00:34,1460.50,1460.50,1460.25,1460.50,61,1,62.00
12/17/2007,00:35,1460.25,1460.25,1460.00,1460.00,0,9,9.00
12/17/2007,00:36,1460.25,1460.25,1460.25,1460.25,2,0,2.00
12/17/2007,00:37,1460.25,1460.25,1460.25,1460.25,1,0,1.00
12/17/2007,00:43,1460.25,1460.25,1460.25,1460.25,10,0,10.00
12/17/2007,00:44,1460.25,1460.25,1460.25,1460.25,10,0,10.00
12/17/2007,00:49,1460.50,1460.50,1460.50,1460.50,1,0,1.00
12/17/2007,00:50,1461.00,1461.00,1461.00,1461.00,1,0,1.00
12/17/2007,00:52,1460.75,1460.75,1460.75,1460.75,0,1,1.00
12/17/2007,00:53,1461.25,1461.25,1461.25,1461.25,2,0,2.00
12/17/2007,00:54,1461.25,1461.25,1461.00,1461.25,18,5,23.00
12/17/2007,00:55,1461.25,1461.25,1461.25,1461.25,47,0,47.00
12/17/2007,00:56,1461.25,1461.25,1460.75,1460.75,1,2,3.00
12/17/2007,00:57,1461.25,1461.25,1461.25,1461.25,2,0,2.00
12/17/2007,00:58,1461.00,1461.00,1461.00,1461.00,0,1,1.00
12/17/2007,00:59,1461.00,1461.00,1461.00,1461.00,0,1,1.00
12/17/2007,01:00,1461.00,1461.00,1461.00,1461.00,0,40,40.00
12/17/2007,01:01,1461.25,1461.75,1461.00,1461.25,92,118,210.00
12/17/2007,01:02,1460.75,1461.00,1460.50,1460.50,1,115,116.00
12/17/2007,01:03,1460.50,1461.50,1460.00,1461.50,273,328,601.00
12/17/2007,01:04,1461.00,1461.50,1460.25,1461.50,29,98,127.00
12/17/2007,01:05,1461.25,1461.25,1461.00,1461.00,0,87,87.00
12/17/2007,01:06,1461.00,1461.50,1461.00,1461.50,50,1,51.00
12/17/2007,01:07,1461.25,1461.50,1461.25,1461.50,18,11,29.00
12/17/2007,01:08,1461.50,1461.50,1461.50,1461.50,1,0,1.00
12/17/2007,01:09,1461.75,1461.75,1461.75,1461.75,1,0,1.00
12/17/2007,01:10,1461.75,1461.75,1461.75,1461.75,1,0,1.00
12/17/2007,01:11,1461.50,1462.00,1461.50,1462.00,26,1,27.00
12/17/2007,01:12,1462.00,1462.50,1461.75,1462.50,75,4,79.00
12/17/2007,01:13,1462.25,1462.50,1462.25,1462.25,5,11,16.00
12/17/2007,01:14,1462.25,1462.50,1461.75,1462.50,25,59,84.00
12/17/2007,01:15,1462.25,1462.25,1461.00,1462.25,88,33,121.00
12/17/2007,01:16,1462.50,1462.75,1462.50,1462.75,56,10,66.00
12/17/2007,01:17,1462.75,1462.75,1462.00,1462.00,20,24,44.00
12/17/2007,01:18,1461.75,1463.00,1460.00,1461.50,69,236,305.00
12/17/2007,01:20,1461.50,1462.00,1461.50,1461.75,65,1,66.00
12/17/2007,01:21,1462.00,1462.50,1462.00,1462.50,45,0,45.00
12/17/2007,01:22,1462.50,1462.50,1462.25,1462.25,49,30,79.00
12/17/2007,01:23,1462.25,1462.25,1461.75,1461.75,17,36,53.00
12/17/2007,01:25,1462.00,1462.00,1462.00,1462.00,5,0,5.00
12/17/2007,01:26,1462.00,1462.00,1462.00,1462.00,5,0,5.00
12/17/2007,01:27,1461.75,1461.75,1461.50,1461.50,0,7,7.00
12/17/2007,01:28,1461.25,1461.25,1461.25,1461.25,0,2,2.00
12/17/2007,01:29,1461.25,1461.25,1461.25,1461.25,0,1,1.00
12/17/2007,01:31,1461.25,1461.50,1461.25,1461.50,10,1,11.00
12/17/2007,01:32,1461.75,1461.75,1461.50,1461.50,18,70,88.00
12/17/2007,01:33,1461.50,1461.75,1461.50,1461.75,9,15,24.00
12/17/2007,01:35,1461.75,1462.00,1461.75,1462.00,2,0,2.00
12/17/2007,01:36,1462.00,1462.25,1461.50,1462.25,23,47,70.00
12/17/2007,01:37,1462.50,1463.00,1462.50,1463.00,14,0,14.00
12/17/2007,01:38,1463.00,1463.00,1463.00,1463.00,7,0,7.00
12/17/2007,01:39,1463.25,1463.50,1463.25,1463.50,14,25,39.00
12/17/2007,01:40,1463.25,1463.50,1463.25,1463.50,50,13,63.00
12/17/2007,01:41,1463.50,1463.75,1463.25,1463.25,25,78,103.00
12/17/2007,01:42,1463.25,1463.25,1463.25,1463.25,0,110,110.00
12/17/2007,01:43,1463.25,1463.50,1463.25,1463.50,1,11,12.00
12/17/2007,01:44,1463.25,1463.50,1463.25,1463.50,60,11,71.00
12/17/2007,01:45,1463.25,1463.50,1463.25,1463.50,61,26,87.00
12/17/2007,01:46,1463.25,1463.50,1463.25,1463.25,53,18,71.00
12/17/2007,01:47,1463.25,1463.25,1463.00,1463.00,0,149,149.00
12/17/2007,01:48,1463.00,1463.00,1463.00,1463.00,0,12,12.00
12/17/2007,01:49,1463.25,1463.25,1463.25,1463.25,36,0,36.00
12/17/2007,01:50,1463.25,1463.25,1463.00,1463.00,36,21,57.00
12/17/2007,01:51,1463.00,1463.00,1463.00,1463.00,0,1,1.00
12/17/2007,01:52,1463.00,1463.00,1462.75,1462.75,0,29,29.00
12/17/2007,01:53,1462.50,1462.50,1462.25,1462.25,20,40,60.00
12/17/2007,01:54,1462.25,1462.25,1461.75,1461.75,3,43,46.00
12/17/2007,01:55,1461.75,1461.75,1461.50,1461.75,1,2,3.00
12/17/2007,01:56,1462.00,1462.00,1461.25,1461.50,6,108,114.00
12/17/2007,01:57,1461.50,1462.25,1461.50,1462.25,15,0,15.00
12/17/2007,01:58,1462.50,1463.00,1462.50,1462.75,45,2,47.00
12/17/2007,01:59,1462.50,1462.50,1462.50,1462.50,0,6,6.00
12/17/2007,02:00,1462.75,1463.25,1462.75,1462.75,128,33,161.00
12/17/2007,02:01,1462.50,1462.50,1462.25,1462.25,2,39,41.00
12/17/2007,02:02,1462.50,1463.25,1462.50,1463.00,293,25,318.00
12/17/2007,02:03,1463.00,1463.00,1462.50,1463.00,19,143,162.00
12/17/2007,02:04,1463.00,1463.50,1463.00,1463.25,183,7,190.00
12/17/2007,02:05,1463.25,1463.25,1462.75,1462.75,17,72,89.00
12/17/2007,02:06,1462.75,1463.25,1462.75,1463.00,157,101,258.00
12/17/2007,02:07,1463.00,1463.25,1462.75,1463.25,6,11,17.00
12/17/2007,02:08,1463.00,1463.25,1463.00,1463.00,25,101,126.00
12/17/2007,02:09,1463.00,1463.00,1462.75,1463.00,6,86,92.00
12/17/2007,02:10,1463.00,1463.25,1463.00,1463.25,125,1,126.00
12/17/2007,02:11,1463.25,1463.25,1462.50,1462.50,2,142,144.00
12/17/2007,02:12,1462.50,1462.50,1461.25,1461.50,5,209,214.00
12/17/2007,02:13,1461.25,1461.75,1461.00,1461.00,104,174,278.00
12/17/2007,02:14,1461.25,1461.50,1461.25,1461.50,132,34,166.00
12/17/2007,02:15,1461.25,1461.25,1461.00,1461.00,0,47,47.00
12/17/2007,02:16,1461.00,1461.50,1461.00,1461.50,76,1,77.00
12/17/2007,02:17,1461.50,1461.75,1461.50,1461.75,100,0,100.00
12/17/2007,02:18,1461.50,1462.00,1461.25,1461.25,136,342,478.00
12/17/2007,02:19,1461.50,1461.75,1461.50,1461.50,17,239,256.00
12/17/2007,02:20,1461.75,1462.00,1461.75,1462.00,15,0,15.00
12/17/2007,02:21,1462.25,1462.50,1462.25,1462.50,18,0,18.00
12/17/2007,02:22,1462.50,1462.50,1461.75,1461.75,11,55,66.00
12/17/2007,02:23,1462.00,1462.00,1461.75,1461.75,10,2,12.00
12/17/2007,02:24,1461.75,1462.00,1461.50,1461.50,18,56,74.00
12/17/2007,02:25,1461.75,1461.75,1461.50,1461.50,1,3,4.00
12/17/2007,02:26,1461.75,1461.75,1461.50,1461.75,68,7,75.00
12/17/2007,02:27,1461.50,1461.50,1461.50,1461.50,0,39,39.00
12/17/2007,02:28,1461.50,1461.50,1461.50,1461.50,0,103,103.00
12/17/2007,02:29,1461.25,1461.25,1460.75,1460.75,0,60,60.00
12/17/2007,02:30,1460.75,1460.75,1460.50,1460.50,0,67,67.00
12/17/2007,02:31,1460.50,1460.75,1460.50,1460.75,2,14,16.00
12/17/2007,02:32,1460.25,1460.25,1460.25,1460.25,0,1,1.00
12/17/2007,02:33,1460.50,1460.50,1460.25,1460.50,27,21,48.00
12/17/2007,02:34,1460.50,1461.00,1460.50,1461.00,21,13,34.00
12/17/2007,02:35,1461.00,1461.00,1460.50,1460.50,3,23,26.00
12/17/2007,02:36,1460.50,1460.50,1460.50,1460.50,0,15,15.00
12/17/2007,02:37,1460.75,1460.75,1460.50,1460.50,32,6,38.00
12/17/2007,02:38,1460.50,1460.75,1460.50,1460.75,152,1,153.00
12/17/2007,02:39,1460.75,1461.25,1460.75,1461.00,16,3,19.00
12/17/2007,02:40,1461.25,1461.50,1461.25,1461.25,33,39,72.00
12/17/2007,02:41,1461.50,1461.50,1461.50,1461.50,168,0,168.00
12/17/2007,02:42,1461.50,1461.50,1460.75,1460.75,1,150,151.00
12/17/2007,02:43,1461.25,1461.25,1461.25,1461.25,21,0,21.00
12/17/2007,02:44,1461.25,1461.25,1461.25,1461.25,4,0,4.00
12/17/2007,02:45,1461.25,1461.25,1461.00,1461.00,5,20,25.00
12/17/2007,02:47,1461.00,1461.00,1460.50,1461.00,36,55,91.00
12/17/2007,02:48,1460.50,1460.75,1460.50,1460.50,2,4,6.00
12/17/2007,02:49,1460.75,1461.00,1460.50,1460.50,16,1,17.00
12/17/2007,02:50,1460.75,1461.00,1460.75,1460.75,16,3,19.00
12/17/2007,02:51,1461.00,1461.25,1460.75,1460.75,34,75,109.00
12/17/2007,02:52,1460.50,1460.75,1460.50,1460.75,127,294,421.00
12/17/2007,02:53,1460.50,1460.75,1460.25,1460.50,58,85,143.00
12/17/2007,02:54,1460.25,1460.25,1460.00,1460.25,27,21,48.00
12/17/2007,02:55,1460.25,1460.50,1460.25,1460.50,101,17,118.00
12/17/2007,02:56,1460.25,1460.25,1460.00,1460.00,10,94,104.00
12/17/2007,02:57,1460.00,1460.00,1460.00,1460.00,0,138,138.00
12/17/2007,02:58,1459.75,1459.75,1459.00,1459.25,88,423,511.00
12/17/2007,02:59,1459.25,1459.25,1458.75,1459.00,213,187,400.00
12/17/2007,03:00,1459.00,1459.00,1458.25,1458.50,27,378,405.00
12/17/2007,03:01,1458.25,1460.00,1458.25,1459.75,525,109,634.00
12/17/2007,03:02,1459.75,1460.25,1459.75,1459.75,3,18,21.00
12/17/2007,03:03,1459.75,1459.75,1459.50,1459.50,0,105,105.00
12/17/2007,03:04,1459.50,1459.50,1459.00,1459.00,0,99,99.00
12/17/2007,03:05,1459.00,1459.00,1458.75,1458.75,0,13,13.00
12/17/2007,03:06,1458.75,1459.25,1458.50,1459.25,33,32,65.00
12/17/2007,03:07,1459.00,1459.00,1458.75,1458.75,0,25,25.00
12/17/2007,03:08,1458.75,1458.75,1456.50,1456.75,201,337,538.00
12/17/2007,03:09,1457.00,1457.25,1456.50,1456.75,95,157,252.00
12/17/2007,03:10,1456.75,1457.00,1456.50,1456.75,77,156,233.00
12/17/2007,03:11,1456.50,1456.75,1456.25,1456.50,59,101,160.00
12/17/2007,03:12,1456.50,1456.75,1456.25,1456.50,41,22,63.00
12/17/2007,03:13,1456.50,1456.75,1456.50,1456.50,10,11,21.00
12/17/2007,03:14,1456.50,1456.75,1456.00,1456.75,32,233,265.00
12/17/2007,03:15,1457.00,1457.00,1456.50,1456.75,99,79,178.00
12/17/2007,03:16,1456.50,1456.75,1456.25,1456.75,8,35,43.00
12/17/2007,03:17,1457.00,1457.25,1456.75,1457.00,12,31,43.00
12/17/2007,03:18,1457.00,1457.00,1456.75,1457.00,65,8,73.00
12/17/2007,03:19,1456.75,1457.00,1456.50,1457.00,14,110,124.00
12/17/2007,03:20,1457.25,1457.50,1456.50,1457.00,153,95,248.00
12/17/2007,03:21,1456.75,1457.25,1456.75,1457.25,22,1,23.00
12/17/2007,03:22,1457.25,1457.25,1457.00,1457.00,49,5,54.00
12/17/2007,03:23,1457.00,1457.50,1457.00,1457.25,8,35,43.00
12/17/2007,03:24,1457.25,1457.25,1457.00,1457.00,0,68,68.00
12/17/2007,03:25,1457.00,1457.25,1457.00,1457.25,25,50,75.00
12/17/2007,03:26,1457.50,1457.75,1457.25,1457.75,42,1,43.00
12/17/2007,03:27,1457.50,1458.00,1457.25,1457.50,43,52,95.00
12/17/2007,03:28,1457.00,1457.75,1457.00,1457.25,20,21,41.00
12/17/2007,03:29,1457.25,1457.75,1457.25,1457.50,10,26,36.00
12/17/2007,03:30,1457.50,1458.00,1457.50,1458.00,160,31,191.00
12/17/2007,03:31,1458.00,1458.25,1458.00,1458.25,40,0,40.00
12/17/2007,03:32,1458.00,1458.50,1458.00,1458.50,29,46,75.00
12/17/2007,03:33,1458.25,1458.75,1458.25,1458.75,50,5,55.00
12/17/2007,03:34,1458.75,1459.50,1458.50,1458.50,133,42,175.00
12/17/2007,03:35,1459.00,1459.50,1458.75,1459.50,162,28,190.00
12/17/2007,03:36,1459.50,1459.50,1459.50,1459.50,6,0,6.00
12/17/2007,03:37,1459.25,1459.50,1459.25,1459.25,19,20,39.00
12/17/2007,03:38,1459.50,1459.50,1459.25,1459.25,24,20,44.00
12/17/2007,03:39,1459.50,1459.50,1459.25,1459.25,2,1,3.00
12/17/2007,03:40,1459.50,1459.50,1458.75,1459.00,16,46,62.00
12/17/2007,03:41,1459.00,1459.25,1459.00,1459.25,103,23,126.00
12/17/2007,03:42,1459.25,1460.00,1459.25,1460.00,67,50,117.00
12/17/2007,03:43,1459.75,1459.75,1458.50,1459.00,59,171,230.00
12/17/2007,03:44,1458.75,1458.75,1458.75,1458.75,0,13,13.00
12/17/2007,03:45,1458.75,1459.00,1458.75,1459.00,2,63,65.00
12/17/2007,03:46,1458.75,1459.75,1458.75,1459.75,163,50,213.00
12/17/2007,03:47,1459.25,1459.50,1459.25,1459.50,27,21,48.00
12/17/2007,03:48,1459.00,1459.25,1459.00,1459.00,36,110,146.00
12/17/2007,03:49,1459.00,1459.00,1459.00,1459.00,0,50,50.00
12/17/2007,03:50,1459.00,1459.00,1458.75,1458.75,0,74,74.00
12/17/2007,03:51,1458.75,1458.75,1458.50,1458.50,0,26,26.00
12/17/2007,03:52,1458.50,1458.50,1457.75,1457.75,11,1021,1032.00
12/17/2007,03:53,1457.75,1459.25,1457.75,1459.00,163,510,673.00
12/17/2007,03:54,1459.25,1459.50,1459.00,1459.00,5,14,19.00
12/17/2007,03:55,1458.75,1458.75,1458.50,1458.50,0,9,9.00
12/17/2007,03:56,1458.50,1458.50,1457.50,1457.50,66,667,733.00
12/17/2007,03:57,1457.50,1457.50,1457.00,1457.25,10,514,524.00
12/17/2007,03:58,1457.00,1457.25,1457.00,1457.25,35,5,40.00
12/17/2007,03:59,1457.25,1457.50,1457.25,1457.50,488,0,488.00
12/17/2007,04:00,1457.25,1457.25,1457.25,1457.25,0,59,59.00
12/17/2007,04:01,1457.00,1457.75,1457.00,1457.50,245,74,319.00
12/17/2007,04:02,1457.75,1457.75,1457.25,1457.25,1,55,56.00
12/17/2007,04:03,1457.00,1457.25,1457.00,1457.25,20,41,61.00
12/17/2007,04:04,1457.25,1457.25,1457.25,1457.25,11,0,11.00
12/17/2007,04:05,1457.25,1457.25,1457.25,1457.25,23,0,23.00
12/17/2007,04:06,1457.25,1457.75,1457.25,1457.25,133,5,138.00
12/17/2007,04:07,1457.50,1457.50,1457.50,1457.50,82,0,82.00
12/17/2007,04:08,1457.50,1457.75,1457.50,1457.75,178,0,178.00
12/17/2007,04:09,1458.00,1458.00,1457.75,1457.75,2,17,19.00
12/17/2007,04:10,1457.50,1457.75,1457.50,1457.75,140,10,150.00
12/17/2007,04:11,1457.50,1458.00,1457.50,1457.75,27,5,32.00
12/17/2007,04:12,1457.75,1457.75,1456.75,1456.75,11,204,215.00
12/17/2007,04:13,1457.25,1457.50,1457.25,1457.25,112,45,157.00
12/17/2007,04:14,1457.50,1458.00,1457.00,1457.50,210,238,448.00
12/17/2007,04:15,1457.50,1457.75,1457.50,1457.50,10,31,41.00
12/17/2007,04:16,1457.75,1458.00,1457.50,1458.00,75,132,207.00
12/17/2007,04:17,1458.00,1458.00,1457.00,1457.75,31,232,263.00
12/17/2007,04:18,1457.50,1457.75,1457.50,1457.75,31,6,37.00
12/17/2007,04:19,1457.50,1457.50,1457.00,1457.25,31,26,57.00
12/17/2007,04:20,1457.25,1457.75,1457.25,1457.25,75,38,113.00
12/17/2007,04:21,1457.50,1457.50,1456.75,1457.25,30,165,195.00
12/17/2007,04:22,1457.50,1457.75,1457.50,1457.75,15,7,22.00
12/17/2007,04:23,1457.75,1458.00,1457.75,1458.00,108,0,108.00
12/17/2007,04:24,1458.00,1458.25,1458.00,1458.25,64,0,64.00
12/17/2007,04:25,1458.25,1458.75,1458.00,1458.75,39,25,64.00
12/17/2007,04:26,1459.00,1459.50,1458.50,1459.00,146,56,202.00
12/17/2007,04:27,1458.75,1459.25,1458.50,1458.75,109,138,247.00
12/17/2007,04:28,1458.75,1459.00,1458.75,1459.00,13,8,21.00
12/17/2007,04:29,1459.00,1459.50,1458.75,1459.50,195,70,265.00
12/17/2007,04:30,1459.25,1459.50,1459.25,1459.25,1,85,86.00
12/17/2007,04:31,1459.00,1459.00,1459.00,1459.00,0,10,10.00
12/17/2007,04:32,1459.00,1459.00,1458.50,1458.50,0,31,31.00
12/17/2007,04:33,1458.50,1459.00,1458.50,1459.00,32,17,49.00
12/17/2007,04:34,1459.25,1460.00,1459.25,1459.50,92,53,145.00
12/17/2007,04:35,1459.50,1459.50,1458.75,1459.00,10,166,176.00
12/17/2007,04:36,1459.25,1459.25,1458.75,1458.75,7,186,193.00
12/17/2007,04:37,1458.75,1458.75,1458.50,1458.50,0,38,38.00
12/17/2007,04:38,1458.50,1458.75,1458.50,1458.75,41,113,154.00
12/17/2007,04:39,1458.75,1458.75,1458.50,1458.75,30,26,56.00
12/17/2007,04:40,1458.75,1458.75,1458.50,1458.50,2,1,3.00
12/17/2007,04:41,1458.75,1458.75,1458.75,1458.75,1,0,1.00
12/17/2007,04:42,1458.50,1458.75,1458.50,1458.75,66,2,68.00
12/17/2007,04:43,1458.75,1458.75,1458.50,1458.50,5,2,7.00
12/17/2007,04:44,1458.75,1458.75,1458.50,1458.50,3,5,8.00
12/17/2007,04:45,1458.50,1458.50,1458.50,1458.50,0,3,3.00
12/17/2007,04:46,1458.75,1459.00,1458.75,1459.00,11,0,11.00
12/17/2007,04:47,1459.00,1459.25,1459.00,1459.00,15,40,55.00
12/17/2007,04:48,1459.00,1459.75,1459.00,1459.75,103,20,123.00
12/17/2007,04:49,1459.50,1459.75,1459.25,1459.25,1,43,44.00
12/17/2007,04:50,1459.25,1459.25,1459.00,1459.00,10,19,29.00
12/17/2007,04:51,1459.25,1459.25,1459.25,1459.25,111,0,111.00
12/17/2007,04:52,1459.25,1459.25,1459.25,1459.25,239,0,239.00
12/17/2007,04:53,1459.00,1459.25,1459.00,1459.25,23,71,94.00
12/17/2007,04:54,1459.25,1459.25,1459.25,1459.25,34,0,34.00
12/17/2007,04:55,1459.25,1459.25,1459.00,1459.25,23,9,32.00
12/17/2007,04:56,1459.25,1459.25,1459.25,1459.25,12,0,12.00
12/17/2007,04:57,1459.50,1459.75,1459.50,1459.50,30,3,33.00
12/17/2007,04:58,1459.50,1459.75,1459.50,1459.75,1,2,3.00
12/17/2007,04:59,1459.75,1459.75,1459.75,1459.75,13,0,13.00
12/17/2007,05:00,1459.75,1459.75,1459.75,1459.75,5,0,5.00
12/17/2007,05:01,1460.00,1460.50,1460.00,1460.50,695,30,725.00
12/17/2007,05:02,1460.50,1460.75,1460.25,1460.50,57,35,92.00
12/17/2007,05:03,1460.25,1460.50,1460.25,1460.50,20,1,21.00
12/17/2007,05:04,1460.50,1460.75,1460.50,1460.75,48,0,48.00
12/17/2007,05:05,1460.75,1460.75,1460.75,1460.75,28,0,28.00
12/17/2007,05:06,1460.75,1460.75,1460.75,1460.75,1,0,1.00
12/17/2007,05:07,1460.50,1460.50,1460.25,1460.25,0,225,225.00
12/17/2007,05:08,1460.25,1460.25,1459.75,1459.75,29,185,214.00
12/17/2007,05:09,1460.00,1460.00,1459.75,1459.75,34,6,40.00
12/17/2007,05:11,1459.75,1460.50,1459.75,1460.50,136,1,137.00
12/17/2007,05:12,1460.50,1460.75,1460.50,1460.75,182,1,183.00
12/17/2007,05:13,1461.00,1461.00,1461.00,1461.00,139,0,139.00
12/17/2007,05:14,1461.25,1461.25,1461.25,1461.25,5,0,5.00
12/17/2007,05:15,1461.25,1461.25,1461.25,1461.25,45,0,45.00
12/17/2007,05:16,1461.50,1461.50,1461.25,1461.25,20,21,41.00
12/17/2007,05:17,1461.50,1462.00,1461.25,1462.00,382,17,399.00
12/17/2007,05:18,1461.75,1461.75,1461.50,1461.50,0,77,77.00
12/17/2007,05:19,1461.75,1462.00,1461.75,1462.00,3,0,3.00
12/17/2007,05:20,1461.75,1462.00,1461.50,1461.50,29,6,35.00
12/17/2007,05:21,1461.75,1462.00,1461.75,1461.75,27,1,28.00
12/17/2007,05:22,1461.75,1461.75,1461.00,1461.25,1,392,393.00
12/17/2007,05:23,1461.25,1461.75,1461.25,1461.75,122,1,123.00
12/17/2007,05:24,1461.75,1461.75,1461.00,1461.50,122,52,174.00
12/17/2007,05:25,1461.25,1461.25,1461.00,1461.25,1,5,6.00
12/17/2007,05:26,1461.25,1461.25,1460.75,1460.75,10,91,101.00
12/17/2007,05:27,1460.50,1461.25,1460.25,1461.25,117,68,185.00
12/17/2007,05:28,1461.25,1461.50,1461.25,1461.50,5,0,5.00
12/17/2007,05:29,1461.50,1461.50,1461.50,1461.50,5,0,5.00
12/17/2007,05:30,1461.50,1461.50,1461.50,1461.50,2,0,2.00
12/17/2007,05:31,1461.25,1461.75,1461.25,1461.25,86,19,105.00
12/17/2007,05:32,1461.25,1461.50,1460.50,1461.25,286,1735,2021.00
12/17/2007,05:33,1461.25,1461.50,1461.00,1461.50,174,1564,1738.00
12/17/2007,05:34,1461.25,1461.25,1461.25,1461.25,0,10,10.00
12/17/2007,05:35,1461.50,1461.50,1461.50,1461.50,250,0,250.00
12/17/2007,05:36,1461.25,1461.25,1461.00,1461.00,0,148,148.00
12/17/2007,05:37,1461.00,1461.00,1461.00,1461.00,0,6,6.00
12/17/2007,05:38,1461.00,1461.00,1460.75,1460.75,0,660,660.00
12/17/2007,05:39,1461.00,1461.00,1461.00,1461.00,20,0,20.00
12/17/2007,05:40,1461.25,1461.50,1461.25,1461.50,47,0,47.00
12/17/2007,05:41,1461.25,1461.25,1460.25,1460.25,10,441,451.00
12/17/2007,05:42,1460.25,1460.25,1460.00,1460.00,0,271,271.00
12/17/2007,05:43,1460.00,1460.00,1460.00,1460.00,0,67,67.00
12/17/2007,05:44,1460.00,1460.00,1459.25,1459.25,0,308,308.00
12/17/2007,05:45,1459.25,1459.25,1459.25,1459.25,0,19,19.00
12/17/2007,05:46,1459.50,1459.75,1459.25,1459.75,20,1,21.00
12/17/2007,05:47,1459.75,1459.75,1459.75,1459.75,24,0,24.00
12/17/2007,05:48,1460.00,1460.25,1460.00,1460.25,170,0,170.00
12/17/2007,05:49,1460.25,1460.25,1460.00,1460.00,12,20,32.00
12/17/2007,05:50,1460.00,1460.25,1460.00,1460.25,48,26,74.00
12/17/2007,05:52,1460.50,1461.00,1460.50,1460.50,74,22,96.00
12/17/2007,05:53,1460.75,1460.75,1460.75,1460.75,212,0,212.00
12/17/2007,05:54,1460.75,1461.00,1460.75,1461.00,126,0,126.00
12/17/2007,05:55,1461.00,1461.00,1461.00,1461.00,1,0,1.00
12/17/2007,05:56,1460.75,1460.75,1460.25,1460.25,0,505,505.00
12/17/2007,05:58,1460.00,1460.00,1459.50,1459.50,0,47,47.00
12/17/2007,05:59,1459.50,1459.50,1459.25,1459.25,0,30,30.00
12/17/2007,06:00,1459.25,1459.25,1459.00,1459.25,1,12,13.00
12/17/2007,06:01,1459.00,1459.00,1459.00,1459.00,0,21,21.00
12/17/2007,06:02,1459.25,1459.50,1459.00,1459.25,142,59,201.00
12/17/2007,06:03,1459.25,1459.50,1458.50,1458.75,710,174,884.00
12/17/2007,06:04,1458.75,1459.00,1458.50,1458.50,56,265,321.00
12/17/2007,06:05,1458.50,1459.00,1458.25,1458.75,243,76,319.00
12/17/2007,06:06,1458.50,1458.50,1458.25,1458.25,0,72,72.00
12/17/2007,06:08,1458.25,1458.25,1458.25,1458.25,0,35,35.00
12/17/2007,06:09,1458.25,1458.25,1458.00,1458.00,0,19,19.00
12/17/2007,06:10,1458.25,1458.25,1458.25,1458.25,55,0,55.00
12/17/2007,06:11,1458.50,1458.50,1458.25,1458.25,1,10,11.00
12/17/2007,06:12,1458.50,1458.50,1458.25,1458.25,1,16,17.00
12/17/2007,06:13,1458.50,1458.75,1458.50,1458.50,122,32,154.00
12/17/2007,06:14,1458.75,1458.75,1458.75,1458.75,2,0,2.00
12/17/2007,06:15,1459.00,1459.25,1458.50,1458.50,59,42,101.00
12/17/2007,06:16,1458.50,1458.50,1458.25,1458.25,0,26,26.00
12/17/2007,06:17,1458.25,1458.25,1457.75,1457.75,0,217,217.00
12/17/2007,06:18,1458.00,1458.25,1458.00,1458.25,152,0,152.00
12/17/2007,06:19,1458.25,1458.25,1458.25,1458.25,3,0,3.00
12/17/2007,06:20,1458.25,1458.25,1458.25,1458.25,4,0,4.00
12/17/2007,06:21,1458.25,1458.50,1458.25,1458.50,27,0,27.00
12/17/2007,06:22,1458.50,1458.50,1458.50,1458.50,53,0,53.00
12/17/2007,06:23,1458.75,1458.75,1458.75,1458.75,17,0,17.00
12/17/2007,06:24,1459.00,1459.00,1459.00,1459.00,7,0,7.00
12/17/2007,06:25,1459.00,1459.00,1459.00,1459.00,25,0,25.00
12/17/2007,06:26,1459.00,1459.00,1459.00,1459.00,32,0,32.00
12/17/2007,06:27,1459.25,1459.25,1459.25,1459.25,4,0,4.00
12/17/2007,06:28,1459.25,1459.25,1459.25,1459.25,30,0,30.00
12/17/2007,06:29,1459.00,1459.00,1459.00,1459.00,0,49,49.00
12/17/2007,06:31,1459.00,1459.25,1459.00,1459.25,40,10,50.00
12/17/2007,06:32,1459.50,1460.00,1459.50,1460.00,151,1,152.00
12/17/2007,06:33,1460.00,1460.25,1460.00,1460.25,52,5,57.00
12/17/2007,06:34,1460.25,1460.75,1460.25,1460.50,393,220,613.00
12/17/2007,06:35,1460.50,1460.50,1460.50,1460.50,25,0,25.00
12/17/2007,06:36,1460.50,1460.50,1460.25,1460.50,6,32,38.00
12/17/2007,06:37,1460.50,1460.50,1460.50,1460.50,69,0,69.00
12/17/2007,06:38,1460.75,1461.75,1460.75,1461.75,224,0,224.00
12/17/2007,06:39,1461.50,1462.25,1461.50,1462.25,107,11,118.00
12/17/2007,06:40,1462.25,1462.25,1461.50,1461.50,15,128,143.00
12/17/2007,06:41,1461.25,1462.00,1461.25,1461.75,35,4,39.00
12/17/2007,06:42,1461.50,1461.75,1461.25,1461.50,17,11,28.00
12/17/2007,06:43,1461.50,1461.75,1461.50,1461.50,11,10,21.00
12/17/2007,06:44,1461.50,1461.50,1461.50,1461.50,0,37,37.00
12/17/2007,06:45,1461.50,1461.50,1461.50,1461.50,0,1,1.00
12/17/2007,06:46,1461.75,1462.00,1461.75,1461.75,26,3,29.00
12/17/2007,06:47,1461.75,1461.75,1461.50,1461.50,0,197,197.00
12/17/2007,06:48,1461.25,1461.25,1461.00,1461.25,11,84,95.00
12/17/2007,06:49,1461.25,1461.25,1461.00,1461.25,256,3,259.00
12/17/2007,06:50,1461.25,1461.50,1461.25,1461.25,99,11,110.00
12/17/2007,06:51,1461.00,1461.50,1461.00,1461.50,326,105,431.00
12/17/2007,06:52,1461.50,1462.00,1461.50,1462.00,84,0,84.00
12/17/2007,06:53,1462.25,1462.75,1462.25,1462.50,11,16,27.00
12/17/2007,06:54,1462.25,1462.25,1462.00,1462.00,0,33,33.00
12/17/2007,06:55,1462.25,1462.75,1462.25,1462.50,83,10,93.00
12/17/2007,06:56,1462.75,1463.00,1462.75,1462.75,29,1,30.00
12/17/2007,06:57,1463.00,1463.00,1463.00,1463.00,2,0,2.00
12/17/2007,06:58,1463.00,1463.50,1463.00,1463.50,35,0,35.00
12/17/2007,06:59,1463.25,1463.50,1462.50,1462.50,1,110,111.00
12/17/2007,07:00,1462.75,1463.00,1462.50,1462.50,79,75,154.00
12/17/2007,07:01,1462.25,1462.25,1461.50,1461.75,30,363,393.00
12/17/2007,07:02,1461.75,1462.25,1461.75,1462.25,69,125,194.00
12/17/2007,07:03,1462.25,1462.50,1462.25,1462.50,31,0,31.00
12/17/2007,07:04,1462.25,1463.25,1462.25,1463.00,84,16,100.00
12/17/2007,07:05,1463.00,1463.00,1462.75,1462.75,0,132,132.00
12/17/2007,07:06,1462.75,1463.25,1462.75,1463.25,90,4,94.00
12/17/2007,07:07,1463.00,1463.00,1462.75,1462.75,0,141,141.00
12/17/2007,07:08,1463.00,1463.25,1462.75,1462.75,38,44,82.00
12/17/2007,07:09,1462.75,1463.50,1462.75,1463.25,121,14,135.00
12/17/2007,07:10,1463.25,1463.25,1463.25,1463.25,0,15,15.00
12/17/2007,07:11,1463.25,1463.25,1462.75,1463.00,20,51,71.00
12/17/2007,07:12,1463.25,1463.25,1463.25,1463.25,1,0,1.00
12/17/2007,07:13,1463.25,1464.25,1463.25,1463.75,436,49,485.00
12/17/2007,07:14,1463.50,1463.75,1463.50,1463.50,5,13,18.00
12/17/2007,07:15,1463.50,1463.75,1463.50,1463.75,47,98,145.00
12/17/2007,07:16,1463.75,1463.75,1463.50,1463.50,11,8,19.00
12/17/2007,07:17,1463.50,1463.50,1463.00,1463.00,1,78,79.00
12/17/2007,07:18,1463.00,1463.00,1462.25,1462.75,83,89,172.00
12/17/2007,07:19,1462.50,1462.75,1462.25,1462.25,8,200,208.00
12/17/2007,07:20,1462.50,1462.75,1462.25,1462.50,293,6,299.00
12/17/2007,07:21,1462.75,1463.00,1462.50,1462.50,21,92,113.00
12/17/2007,07:22,1462.25,1462.50,1462.25,1462.50,23,32,55.00
12/17/2007,07:23,1462.75,1462.75,1462.00,1462.00,3,108,111.00
12/17/2007,07:24,1462.50,1462.50,1462.00,1462.50,39,38,77.00
12/17/2007,07:25,1462.50,1462.50,1462.50,1462.50,60,0,60.00
12/17/2007,07:26,1462.50,1462.50,1462.50,1462.50,51,0,51.00
12/17/2007,07:27,1462.50,1462.75,1462.25,1462.75,52,51,103.00
12/17/2007,07:28,1462.75,1463.25,1462.75,1463.25,70,0,70.00
12/17/2007,07:29,1463.25,1463.25,1462.75,1463.00,22,17,39.00
12/17/2007,07:30,1463.00,1463.50,1463.00,1463.25,32,61,93.00
12/17/2007,07:31,1463.00,1463.25,1462.00,1463.00,128,322,450.00
12/17/2007,07:32,1462.75,1463.00,1462.50,1462.50,1,49,50.00
12/17/2007,07:33,1462.50,1463.50,1462.50,1463.25,118,16,134.00
12/17/2007,07:34,1463.50,1463.50,1463.50,1463.50,58,0,58.00
12/17/2007,07:35,1463.50,1463.50,1463.00,1463.00,24,6,30.00
12/17/2007,07:36,1463.00,1463.50,1462.75,1463.50,35,13,48.00
12/17/2007,07:37,1463.50,1463.50,1463.25,1463.25,29,101,130.00
12/17/2007,07:38,1463.75,1464.00,1463.75,1464.00,122,0,122.00
12/17/2007,07:39,1464.00,1464.00,1463.50,1463.75,62,59,121.00
12/17/2007,07:40,1463.75,1463.75,1463.75,1463.75,23,0,23.00
12/17/2007,07:41,1463.75,1464.00,1463.75,1463.75,38,4,42.00
12/17/2007,07:42,1463.50,1463.50,1463.50,1463.50,0,22,22.00
12/17/2007,07:43,1463.25,1463.50,1463.25,1463.50,1,7,8.00
12/17/2007,07:44,1463.25,1463.25,1463.25,1463.25,0,54,54.00
12/17/2007,07:45,1463.50,1463.50,1463.25,1463.25,2,35,37.00
12/17/2007,07:46,1463.00,1463.00,1462.50,1462.50,53,224,277.00
12/17/2007,07:47,1463.00,1463.00,1462.25,1462.75,56,46,102.00
12/17/2007,07:48,1462.50,1462.50,1462.50,1462.50,0,214,214.00
12/17/2007,07:49,1462.50,1462.75,1462.50,1462.50,4,169,173.00
12/17/2007,07:50,1462.50,1464.25,1462.50,1463.25,481,132,613.00
12/17/2007,07:51,1463.75,1463.75,1463.25,1463.75,46,351,397.00
12/17/2007,07:52,1463.75,1463.75,1463.50,1463.50,21,7,28.00
12/17/2007,07:53,1463.25,1463.50,1463.25,1463.50,11,43,54.00
12/17/2007,07:54,1463.25,1463.25,1463.25,1463.25,0,14,14.00
12/17/2007,07:55,1463.50,1463.75,1463.50,1463.75,61,0,61.00
12/17/2007,07:56,1463.50,1463.50,1462.75,1463.50,34,138,172.00
12/17/2007,07:57,1463.25,1463.25,1463.25,1463.25,0,20,20.00
12/17/2007,07:59,1463.25,1463.25,1463.25,1463.25,0,14,14.00
12/17/2007,08:00,1463.50,1463.50,1462.75,1463.25,86,42,128.00
12/17/2007,08:01,1463.50,1463.50,1463.00,1463.25,71,19,90.00
12/17/2007,08:02,1463.25,1463.50,1463.00,1463.00,12,15,27.00
12/17/2007,08:03,1463.00,1463.00,1463.00,1463.00,0,41,41.00
12/17/2007,08:04,1463.00,1463.00,1462.25,1462.50,41,66,107.00
12/17/2007,08:05,1462.50,1462.50,1462.25,1462.50,51,42,93.00
12/17/2007,08:06,1462.25,1462.50,1462.25,1462.50,44,90,134.00
12/17/2007,08:07,1462.50,1462.75,1462.25,1462.25,20,3,23.00
12/17/2007,08:08,1462.50,1462.50,1462.25,1462.50,12,2,14.00
12/17/2007,08:09,1462.75,1463.00,1462.00,1462.75,88,48,136.00
12/17/2007,08:10,1462.50,1462.50,1462.00,1462.00,0,37,37.00
12/17/2007,08:11,1462.25,1462.25,1462.00,1462.25,37,1,38.00
12/17/2007,08:12,1462.25,1462.50,1462.00,1462.25,61,322,383.00
12/17/2007,08:13,1462.25,1462.75,1462.25,1462.75,45,0,45.00
12/17/2007,08:14,1462.75,1462.75,1462.25,1462.50,10,99,109.00
12/17/2007,08:15,1462.25,1462.25,1462.00,1462.00,0,310,310.00
12/17/2007,08:16,1462.00,1462.00,1462.00,1462.00,0,151,151.00
12/17/2007,08:17,1462.25,1462.25,1461.75,1461.75,9,519,528.00
12/17/2007,08:18,1462.00,1462.00,1462.00,1462.00,29,0,29.00
12/17/2007,08:19,1462.00,1462.00,1462.00,1462.00,85,0,85.00
12/17/2007,08:20,1462.00,1462.00,1461.75,1462.00,13,153,166.00
12/17/2007,08:21,1462.00,1462.00,1461.50,1461.50,13,638,651.00
12/17/2007,08:22,1461.75,1461.75,1461.50,1461.50,6,95,101.00
12/17/2007,08:23,1461.75,1461.75,1461.25,1461.50,74,110,184.00
12/17/2007,08:24,1461.75,1461.75,1461.50,1461.50,9,161,170.00
12/17/2007,08:25,1461.50,1462.00,1461.50,1462.00,16,190,206.00
12/17/2007,08:26,1462.00,1462.25,1462.00,1462.25,41,0,41.00
12/17/2007,08:27,1462.00,1462.25,1462.00,1462.00,10,12,22.00
12/17/2007,08:28,1462.25,1462.25,1462.00,1462.25,79,5,84.00
12/17/2007,08:29,1462.25,1462.25,1462.00,1462.25,95,38,133.00
12/17/2007,08:30,1462.00,1462.50,1462.00,1462.25,242,58,300.00
12/17/2007,08:31,1462.00,1463.25,1461.50,1463.00,1039,630,1669.00
12/17/2007,08:32,1463.00,1463.00,1462.00,1462.50,289,799,1088.00
12/17/2007,08:33,1462.50,1462.50,1461.75,1462.25,348,424,772.00
12/17/2007,08:34,1462.25,1463.00,1461.50,1461.50,332,387,719.00
12/17/2007,08:35,1461.50,1461.50,1458.75,1459.00,572,3082,3654.00
12/17/2007,08:36,1459.00,1459.50,1458.75,1459.25,1073,1456,2529.00
12/17/2007,08:37,1459.25,1459.75,1459.00,1459.50,189,304,493.00
12/17/2007,08:38,1459.50,1460.50,1459.50,1460.25,1086,142,1228.00
12/17/2007,08:39,1460.25,1461.00,1460.00,1460.75,927,479,1406.00
12/17/2007,08:40,1460.75,1461.00,1459.00,1460.00,161,488,649.00
12/17/2007,08:41,1460.00,1460.75,1459.75,1460.50,227,380,607.00
12/17/2007,08:42,1460.75,1461.50,1460.25,1461.50,1232,261,1493.00
12/17/2007,08:43,1461.75,1461.75,1461.25,1461.25,112,569,681.00
12/17/2007,08:44,1461.00,1462.25,1461.00,1462.25,1149,513,1662.00
12/17/2007,08:45,1462.25,1462.25,1460.75,1461.00,539,185,724.00
12/17/2007,08:46,1461.25,1461.25,1460.25,1460.50,409,682,1091.00
12/17/2007,08:47,1460.50,1460.75,1459.50,1459.50,139,294,433.00
12/17/2007,08:48,1459.75,1460.00,1459.00,1459.75,292,234,526.00
12/17/2007,08:49,1459.75,1460.25,1458.25,1458.75,559,1439,1998.00
12/17/2007,08:50,1459.00,1460.25,1459.00,1460.00,125,250,375.00
12/17/2007,08:51,1460.00,1460.75,1460.00,1460.25,496,590,1086.00
12/17/2007,08:52,1460.50,1460.50,1460.00,1460.50,90,183,273.00
12/17/2007,08:53,1460.25,1460.25,1457.75,1458.50,454,1491,1945.00
12/17/2007,08:54,1458.50,1458.50,1458.00,1458.00,575,292,867.00
12/17/2007,08:55,1458.00,1458.25,1457.25,1457.75,212,538,750.00
12/17/2007,08:56,1457.75,1458.50,1457.25,1458.50,581,37,618.00
12/17/2007,08:57,1458.50,1459.00,1458.25,1459.00,206,48,254.00
12/17/2007,08:58,1459.00,1460.00,1458.25,1458.75,346,838,1184.00
12/17/2007,08:59,1459.00,1459.25,1458.00,1458.50,623,848,1471.00
12/17/2007,09:00,1458.25,1458.25,1457.50,1458.25,198,100,298.00
12/17/2007,09:01,1458.25,1458.75,1457.75,1458.50,195,68,263.00
12/17/2007,09:02,1458.50,1459.00,1458.00,1458.25,512,246,758.00
12/17/2007,09:03,1458.25,1459.25,1458.25,1459.00,531,87,618.00
12/17/2007,09:04,1458.75,1459.50,1458.75,1459.25,245,89,334.00
12/17/2007,09:05,1459.25,1461.00,1459.25,1460.75,702,49,751.00
12/17/2007,09:06,1460.50,1461.25,1459.25,1459.25,193,387,580.00
12/17/2007,09:07,1459.00,1459.25,1458.25,1459.00,343,394,737.00
12/17/2007,09:08,1459.00,1459.00,1458.00,1458.00,88,227,315.00
12/17/2007,09:09,1458.25,1458.25,1456.50,1456.50,280,1197,1477.00
12/17/2007,09:10,1456.75,1457.75,1456.75,1456.75,162,849,1011.00
12/17/2007,09:11,1456.75,1458.50,1456.75,1458.50,804,1613,2417.00
12/17/2007,09:12,1458.50,1459.50,1457.75,1458.50,622,457,1079.00
12/17/2007,09:13,1458.50,1458.75,1457.00,1457.25,189,666,855.00
12/17/2007,09:14,1457.00,1458.25,1457.00,1457.50,705,190,895.00
12/17/2007,09:15,1457.50,1458.25,1457.25,1458.25,201,127,328.00
12/17/2007,09:16,1458.25,1459.75,1458.00,1459.75,1668,617,2285.00
12/17/2007,09:17,1459.75,1459.75,1459.00,1459.50,191,181,372.00
12/17/2007,09:18,1459.50,1461.50,1459.50,1460.75,1142,432,1574.00
12/17/2007,09:19,1460.50,1461.50,1460.50,1461.00,670,79,749.00
12/17/2007,09:20,1461.00,1461.50,1460.50,1461.50,203,57,260.00
12/17/2007,09:21,1461.50,1462.25,1461.25,1461.50,921,370,1291.00
12/17/2007,09:22,1461.50,1463.00,1461.25,1462.50,343,481,824.00
12/17/2007,09:23,1462.25,1463.25,1462.00,1462.50,826,268,1094.00
12/17/2007,09:24,1462.50,1462.50,1462.00,1462.25,81,69,150.00
12/17/2007,09:25,1462.25,1462.75,1462.00,1462.50,258,234,492.00
12/17/2007,09:26,1462.25,1463.00,1462.25,1462.50,376,285,661.00
12/17/2007,09:27,1462.25,1463.25,1462.25,1462.50,128,122,250.00
12/17/2007,09:28,1462.50,1462.75,1461.75,1462.25,151,278,429.00
12/17/2007,09:29,1462.00,1462.00,1461.25,1461.75,161,394,555.00
12/17/2007,09:30,1461.50,1461.75,1460.00,1460.50,353,1693,2046.00
12/17/2007,09:31,1460.50,1460.50,1458.50,1458.50,549,3050,3599.00
12/17/2007,09:32,1458.50,1459.75,1458.50,1459.75,871,197,1068.00
12/17/2007,09:33,1459.50,1460.00,1459.25,1459.75,258,174,432.00
12/17/2007,09:34,1459.75,1460.50,1459.75,1460.50,451,198,649.00
12/17/2007,09:35,1460.50,1460.50,1460.25,1460.50,143,49,192.00
12/17/2007,09:36,1460.50,1460.50,1459.75,1459.75,81,370,451.00
12/17/2007,09:37,1459.75,1462.00,1459.25,1462.00,1155,511,1666.00
12/17/2007,09:38,1462.00,1463.75,1461.50,1462.75,1648,619,2267.00
12/17/2007,09:39,1462.75,1463.00,1462.25,1462.25,37,405,442.00
12/17/2007,09:40,1462.25,1462.50,1461.50,1462.00,185,255,440.00
12/17/2007,09:41,1462.00,1462.75,1462.00,1462.75,467,192,659.00
12/17/2007,09:42,1462.50,1462.50,1461.25,1461.50,86,306,392.00
12/17/2007,09:43,1461.75,1463.00,1461.50,1463.00,629,2,631.00
12/17/2007,09:44,1462.75,1463.00,1462.25,1462.25,80,157,237.00
12/17/2007,09:45,1462.25,1462.25,1461.75,1462.25,84,16,100.00
12/17/2007,09:46,1462.50,1463.50,1462.50,1463.50,430,69,499.00
12/17/2007,09:47,1463.75,1464.00,1462.75,1463.50,177,358,535.00
12/17/2007,09:48,1463.50,1463.75,1462.50,1462.50,163,329,492.00
12/17/2007,09:49,1462.50,1463.25,1462.50,1463.25,72,70,142.00
12/17/2007,09:50,1463.50,1463.75,1463.25,1463.25,128,357,485.00
12/17/2007,09:51,1463.00,1463.25,1461.75,1462.25,73,443,516.00
12/17/2007,09:52,1462.25,1462.50,1462.00,1462.25,13,299,312.00
12/17/2007,09:53,1462.25,1462.75,1462.25,1462.50,62,26,88.00
12/17/2007,09:54,1462.50,1462.75,1461.50,1461.75,33,647,680.00
12/17/2007,09:55,1461.50,1462.00,1460.75,1461.75,369,1477,1846.00
12/17/2007,09:56,1461.50,1462.00,1461.50,1461.75,161,127,288.00
12/17/2007,09:57,1461.75,1462.00,1461.50,1461.75,153,87,240.00
12/17/2007,09:58,1461.75,1462.50,1461.75,1462.50,95,45,140.00
12/17/2007,09:59,1462.25,1462.25,1461.75,1462.25,174,170,344.00
12/17/2007,10:00,1462.25,1463.25,1462.25,1463.00,537,16,553.00
12/17/2007,10:01,1463.25,1465.00,1463.00,1464.75,891,414,1305.00
12/17/2007,10:02,1464.75,1464.75,1463.75,1464.25,265,2213,2478.00
12/17/2007,10:03,1464.00,1465.00,1464.00,1464.25,374,151,525.00
12/17/2007,10:04,1464.25,1464.25,1462.50,1463.00,247,553,800.00
12/17/2007,10:05,1463.00,1464.00,1463.00,1464.00,370,104,474.00
12/17/2007,10:06,1463.75,1463.75,1463.25,1463.25,7,77,84.00
12/17/2007,10:07,1463.50,1463.75,1463.25,1463.50,81,19,100.00
12/17/2007,10:08,1463.50,1464.00,1463.25,1463.50,33,27,60.00
12/17/2007,10:09,1463.50,1463.50,1463.25,1463.50,16,44,60.00
12/17/2007,10:10,1463.25,1463.50,1463.00,1463.00,5,181,186.00
12/17/2007,10:11,1463.00,1463.50,1462.75,1463.25,51,182,233.00
12/17/2007,10:12,1463.25,1463.25,1462.50,1462.50,0,138,138.00
12/17/2007,10:13,1462.50,1462.50,1461.25,1461.50,111,373,484.00
12/17/2007,10:14,1461.50,1461.75,1461.00,1461.75,74,100,174.00
12/17/2007,10:15,1461.50,1462.00,1461.25,1461.75,251,109,360.00
12/17/2007,10:16,1461.75,1461.75,1461.00,1461.50,39,128,167.00
12/17/2007,10:17,1461.25,1461.50,1461.00,1461.00,24,23,47.00
12/17/2007,10:18,1461.00,1461.50,1461.00,1461.25,32,310,342.00
12/17/2007,10:19,1461.25,1462.00,1461.25,1461.75,73,13,86.00
12/17/2007,10:20,1461.50,1461.75,1461.00,1461.50,62,122,184.00
12/17/2007,10:21,1461.50,1461.50,1460.25,1461.00,307,328,635.00
12/17/2007,10:22,1461.25,1461.25,1461.00,1461.00,9,40,49.00
12/17/2007,10:23,1461.00,1461.25,1460.25,1460.50,150,886,1036.00
12/17/2007,10:24,1460.50,1461.00,1460.25,1460.75,259,679,938.00
12/17/2007,10:25,1460.75,1461.75,1460.75,1461.50,236,78,314.00
12/17/2007,10:26,1461.25,1462.00,1461.25,1461.75,165,55,220.00
12/17/2007,10:27,1461.75,1463.00,1461.50,1462.25,209,178,387.00
12/17/2007,10:28,1462.00,1462.00,1460.75,1461.25,130,412,542.00
12/17/2007,10:29,1461.25,1461.25,1460.25,1460.50,417,818,1235.00
12/17/2007,10:30,1460.50,1461.25,1460.50,1460.50,147,191,338.00
12/17/2007,10:31,1460.25,1461.25,1460.25,1461.00,558,329,887.00
12/17/2007,10:32,1461.00,1461.75,1460.75,1461.75,263,482,745.00
12/17/2007,10:33,1461.50,1461.75,1460.50,1461.50,158,195,353.00
12/17/2007,10:34,1461.25,1461.75,1461.25,1461.75,156,173,329.00
12/17/2007,10:35,1461.50,1461.75,1460.25,1460.50,110,814,924.00
12/17/2007,10:36,1460.25,1460.75,1458.75,1458.75,364,1401,1765.00
12/17/2007,10:37,1459.00,1459.50,1458.50,1458.50,686,1008,1694.00
12/17/2007,10:38,1458.75,1459.00,1458.50,1459.00,537,135,672.00
12/17/2007,10:39,1458.75,1459.00,1458.75,1458.75,87,344,431.00
12/17/2007,10:40,1458.75,1459.25,1458.75,1459.00,533,445,978.00
12/17/2007,10:41,1459.00,1459.25,1458.75,1459.00,430,709,1139.00
12/17/2007,10:42,1459.00,1459.50,1458.75,1459.50,353,126,479.00
12/17/2007,10:43,1459.25,1459.50,1458.00,1458.00,320,1530,1850.00
12/17/2007,10:44,1458.00,1458.00,1457.50,1458.00,90,274,364.00
12/17/2007,10:45,1458.00,1458.75,1457.00,1457.25,1154,1771,2925.00
12/17/2007,10:46,1457.00,1458.25,1457.00,1458.25,185,551,736.00
12/17/2007,10:47,1458.25,1458.75,1457.50,1457.75,188,1283,1471.00
12/17/2007,10:48,1457.50,1458.00,1457.50,1457.75,14,68,82.00
12/17/2007,10:49,1458.00,1458.00,1457.50,1457.50,204,408,612.00
12/17/2007,10:50,1457.50,1457.75,1457.00,1457.50,42,204,246.00
12/17/2007,10:51,1457.25,1458.00,1456.50,1457.00,640,888,1528.00
12/17/2007,10:52,1457.25,1458.50,1457.00,1458.50,73,20,93.00
12/17/2007,10:53,1458.50,1458.50,1457.75,1458.25,46,53,99.00
12/17/2007,10:54,1458.50,1458.50,1458.00,1458.50,131,314,445.00
12/17/2007,10:55,1458.50,1458.75,1458.25,1458.50,59,69,128.00
12/17/2007,10:56,1458.75,1458.75,1458.00,1458.00,3,559,562.00
12/17/2007,10:57,1457.75,1458.75,1457.75,1458.25,393,1043,1436.00
12/17/2007,10:58,1458.25,1458.75,1457.75,1458.25,168,298,466.00
12/17/2007,10:59,1458.50,1458.50,1458.25,1458.50,96,3,99.00
12/17/2007,11:00,1458.50,1459.00,1458.50,1459.00,442,19,461.00
12/17/2007,11:01,1458.75,1458.75,1458.00,1458.50,224,179,403.00
12/17/2007,11:02,1458.25,1459.00,1458.00,1458.75,219,65,284.00
12/17/2007,11:03,1458.75,1459.00,1458.50,1459.00,130,24,154.00
12/17/2007,11:04,1459.00,1459.50,1459.00,1459.25,137,65,202.00
12/17/2007,11:05,1459.25,1459.25,1458.75,1459.25,53,360,413.00
12/17/2007,11:06,1459.00,1459.75,1458.75,1459.25,732,156,888.00
12/17/2007,11:07,1459.25,1459.75,1459.00,1459.00,64,99,163.00
12/17/2007,11:08,1459.00,1460.75,1459.00,1460.00,1145,279,1424.00
12/17/2007,11:09,1460.00,1460.50,1460.00,1460.00,44,45,89.00
12/17/2007,11:10,1460.25,1460.50,1460.25,1460.50,49,8,57.00
12/17/2007,11:11,1460.25,1460.50,1460.00,1460.25,9,56,65.00
12/17/2007,11:12,1460.00,1460.25,1459.50,1459.75,115,117,232.00
12/17/2007,11:13,1459.75,1460.50,1459.75,1460.00,101,44,145.00
12/17/2007,11:14,1460.00,1460.25,1459.75,1460.25,13,9,22.00
12/17/2007,11:15,1460.25,1460.75,1460.25,1460.75,84,1,85.00
12/17/2007,11:16,1460.75,1460.75,1459.75,1460.00,76,1133,1209.00
12/17/2007,11:17,1460.00,1460.00,1459.75,1460.00,99,6,105.00
12/17/2007,11:18,1460.25,1460.25,1459.25,1460.25,118,198,316.00
12/17/2007,11:19,1460.00,1460.25,1459.25,1459.50,13,86,99.00
12/17/2007,11:20,1459.25,1460.00,1459.25,1459.50,31,28,59.00
12/17/2007,11:21,1459.75,1460.00,1459.50,1460.00,72,4,76.00
12/17/2007,11:22,1460.00,1460.50,1460.00,1460.25,231,17,248.00
12/17/2007,11:23,1460.00,1460.00,1459.50,1460.00,42,251,293.00
12/17/2007,11:24,1460.00,1460.00,1459.75,1459.75,31,8,39.00
12/17/2007,11:25,1460.00,1460.75,1460.00,1460.75,74,7,81.00
12/17/2007,11:26,1460.75,1460.75,1460.50,1460.50,53,195,248.00
12/17/2007,11:27,1460.50,1460.50,1460.00,1460.50,17,43,60.00
12/17/2007,11:28,1460.25,1460.25,1460.25,1460.25,0,48,48.00
12/17/2007,11:29,1460.25,1460.50,1459.75,1459.75,12,224,236.00
12/17/2007,11:30,1460.00,1460.00,1459.75,1460.00,4,1,5.00
12/17/2007,11:31,1460.00,1460.50,1460.00,1460.50,23,0,23.00
12/17/2007,11:32,1460.25,1460.50,1460.25,1460.50,24,6,30.00
12/17/2007,11:33,1460.50,1461.25,1460.50,1461.25,243,4,247.00
12/17/2007,11:34,1461.25,1461.50,1461.25,1461.25,60,29,89.00
12/17/2007,11:35,1461.25,1461.25,1460.75,1461.00,4,126,130.00
12/17/2007,11:36,1460.75,1461.00,1460.75,1461.00,19,2,21.00
12/17/2007,11:37,1460.75,1461.25,1460.75,1461.00,156,24,180.00
12/17/2007,11:38,1461.25,1461.50,1461.00,1461.25,32,71,103.00
12/17/2007,11:39,1461.50,1461.50,1461.25,1461.25,4,131,135.00
12/17/2007,11:40,1461.25,1461.50,1461.00,1461.00,3,301,304.00
12/17/2007,11:41,1461.25,1461.25,1460.75,1460.75,2,35,37.00
12/17/2007,11:42,1461.00,1461.25,1461.00,1461.00,11,5,16.00
12/17/2007,11:43,1461.00,1461.25,1460.25,1460.50,14,86,100.00
12/17/2007,11:44,1460.75,1460.75,1460.25,1460.25,4,7,11.00
12/17/2007,11:45,1460.50,1460.50,1459.00,1459.00,22,475,497.00
12/17/2007,11:46,1459.00,1459.25,1458.50,1458.75,22,206,228.00
12/17/2007,11:47,1458.75,1459.25,1458.00,1458.75,59,212,271.00
12/17/2007,11:48,1458.75,1459.25,1458.50,1459.25,185,45,230.00
12/17/2007,11:49,1459.25,1459.25,1458.75,1458.75,24,73,97.00
12/17/2007,11:50,1459.00,1459.50,1458.50,1459.50,119,84,203.00
12/17/2007,11:51,1459.50,1460.00,1459.25,1460.00,62,1,63.00
12/17/2007,11:53,1459.75,1460.00,1459.50,1460.00,25,11,36.00
12/17/2007,11:54,1460.00,1460.50,1460.00,1460.50,16,1,17.00
12/17/2007,11:55,1460.75,1461.25,1460.50,1461.00,55,20,75.00
12/17/2007,11:56,1461.00,1461.50,1460.75,1461.25,69,15,84.00
12/17/2007,11:57,1461.00,1461.00,1461.00,1461.00,0,4,4.00
12/17/2007,11:58,1461.00,1461.25,1461.00,1461.25,2,12,14.00
12/17/2007,11:59,1461.25,1461.75,1461.25,1461.75,792,42,834.00
12/17/2007,12:00,1461.75,1462.00,1461.50,1461.75,477,21,498.00
12/17/2007,12:01,1461.50,1462.00,1461.00,1461.50,159,69,228.00
12/17/2007,12:02,1461.50,1461.75,1461.25,1461.25,100,23,123.00
12/17/2007,12:03,1461.25,1462.00,1461.25,1462.00,187,7,194.00
12/17/2007,12:04,1462.00,1462.00,1461.25,1461.25,19,39,58.00
12/17/2007,12:05,1461.75,1461.75,1461.25,1461.25,2,18,20.00
12/17/2007,12:06,1461.25,1461.50,1461.25,1461.50,50,11,61.00
12/17/2007,12:07,1461.50,1461.50,1458.75,1459.50,996,3633,4629.00
12/17/2007,12:08,1459.50,1460.00,1458.50,1458.50,325,1556,1881.00
12/17/2007,12:09,1458.25,1459.00,1458.25,1458.75,97,305,402.00
12/17/2007,12:10,1459.00,1459.25,1458.75,1459.25,124,627,751.00
12/17/2007,12:11,1459.25,1459.25,1458.75,1458.75,19,156,175.00
12/17/2007,12:12,1458.75,1459.00,1458.50,1459.00,300,55,355.00
12/17/2007,12:13,1459.00,1459.00,1458.50,1458.75,50,364,414.00
12/17/2007,12:14,1458.50,1458.75,1456.75,1457.00,145,1121,1266.00
12/17/2007,12:15,1457.25,1457.50,1457.25,1457.50,257,201,458.00
12/17/2007,12:16,1457.25,1457.25,1453.75,1455.25,1008,2963,3971.00
12/17/2007,12:17,1455.00,1455.75,1454.00,1454.75,2184,1370,3554.00
12/17/2007,12:18,1454.75,1455.25,1454.25,1455.00,129,382,511.00
12/17/2007,12:19,1455.00,1455.00,1454.00,1454.25,39,333,372.00
12/17/2007,12:20,1454.00,1454.00,1453.00,1453.50,180,526,706.00
12/17/2007,12:21,1453.50,1456.00,1453.50,1455.50,667,180,847.00
12/17/2007,12:22,1455.25,1455.50,1454.75,1455.00,72,119,191.00
12/17/2007,12:23,1455.50,1456.25,1455.50,1456.00,41,23,64.00
12/17/2007,12:24,1456.00,1456.25,1456.00,1456.25,46,166,212.00
12/17/2007,12:25,1456.25,1456.25,1455.50,1455.75,33,76,109.00
12/17/2007,12:26,1455.75,1455.75,1455.50,1455.75,5,213,218.00
12/17/2007,12:27,1455.50,1455.50,1455.00,1455.50,9,56,65.00
12/17/2007,12:28,1455.50,1455.75,1455.25,1455.50,143,225,368.00
12/17/2007,12:29,1455.50,1455.50,1455.00,1455.25,48,149,197.00
12/17/2007,12:30,1455.00,1456.00,1455.00,1455.25,120,156,276.00
12/17/2007,12:31,1455.25,1455.50,1455.25,1455.50,50,9,59.00
12/17/2007,12:32,1455.50,1455.50,1455.25,1455.25,23,124,147.00
12/17/2007,12:33,1455.25,1455.50,1455.00,1455.25,197,22,219.00
12/17/2007,12:34,1455.25,1456.00,1455.00,1455.50,441,24,465.00
12/17/2007,12:35,1455.50,1456.00,1455.25,1455.75,113,75,188.00
12/17/2007,12:36,1455.50,1456.00,1455.50,1456.00,16,39,55.00
12/17/2007,12:37,1456.00,1456.75,1455.75,1456.00,93,181,274.00
12/17/2007,12:38,1456.25,1456.25,1456.00,1456.25,13,7,20.00
12/17/2007,12:39,1456.00,1456.00,1455.50,1455.50,8,65,73.00
12/17/2007,12:40,1455.25,1455.50,1454.50,1454.50,133,1259,1392.00
12/17/2007,12:41,1454.50,1455.25,1454.25,1454.75,101,158,259.00
12/17/2007,12:42,1454.75,1455.00,1452.75,1453.50,182,740,922.00
12/17/2007,12:43,1453.50,1453.50,1453.00,1453.50,326,349,675.00
12/17/2007,12:44,1453.50,1454.25,1453.25,1454.00,210,130,340.00
12/17/2007,12:45,1454.00,1454.00,1453.75,1453.75,18,118,136.00
12/17/2007,12:46,1454.00,1454.25,1453.75,1454.00,250,102,352.00
12/17/2007,12:47,1454.00,1454.25,1454.00,1454.00,20,36,56.00
12/17/2007,12:48,1453.75,1454.00,1452.75,1452.75,94,673,767.00
12/17/2007,12:49,1452.50,1452.75,1451.75,1452.50,199,765,964.00
12/17/2007,12:50,1452.50,1452.75,1452.00,1452.75,56,38,94.00
12/17/2007,12:51,1452.50,1453.00,1452.50,1452.50,34,116,150.00
12/17/2007,12:52,1452.50,1452.50,1452.25,1452.25,79,140,219.00
12/17/2007,12:53,1452.25,1452.25,1451.25,1452.00,174,725,899.00
12/17/2007,12:54,1452.25,1452.25,1451.75,1452.00,117,212,329.00
12/17/2007,12:55,1451.75,1452.25,1451.75,1452.25,116,65,181.00
12/17/2007,12:56,1452.00,1452.75,1452.00,1452.50,711,39,750.00
12/17/2007,12:57,1452.50,1454.00,1452.50,1453.75,373,221,594.00
12/17/2007,12:58,1453.75,1453.75,1452.25,1453.25,274,473,747.00
12/17/2007,12:59,1452.75,1453.50,1451.75,1451.75,341,659,1000.00
12/17/2007,13:00,1452.00,1452.25,1450.75,1451.00,282,580,862.00
12/17/2007,13:01,1450.75,1451.25,1450.25,1450.75,456,1559,2015.00
12/17/2007,13:02,1450.75,1451.50,1450.75,1451.50,156,22,178.00
12/17/2007,13:03,1451.25,1452.25,1451.25,1452.00,131,80,211.00
12/17/2007,13:04,1452.00,1453.00,1451.75,1452.25,107,168,275.00
12/17/2007,13:05,1452.25,1453.25,1452.25,1453.25,266,111,377.00
12/17/2007,13:06,1453.25,1453.50,1452.75,1452.75,131,58,189.00
12/17/2007,13:07,1452.75,1452.75,1452.25,1452.50,48,77,125.00
12/17/2007,13:08,1452.50,1452.75,1451.75,1452.50,35,121,156.00
12/17/2007,13:09,1452.50,1453.50,1452.50,1453.00,548,39,587.00
12/17/2007,13:10,1453.25,1453.25,1452.25,1452.75,155,129,284.00
12/17/2007,13:11,1452.50,1452.75,1451.50,1452.75,38,248,286.00
12/17/2007,13:12,1452.50,1452.75,1452.50,1452.75,5,5,10.00
12/17/2007,13:13,1452.50,1452.75,1452.25,1452.75,21,47,68.00
12/17/2007,13:14,1452.50,1452.50,1451.75,1452.00,7,101,108.00
12/17/2007,13:15,1452.25,1452.25,1451.25,1451.50,468,462,930.00
12/17/2007,13:16,1451.50,1451.75,1451.25,1451.25,223,170,393.00
12/17/2007,13:17,1451.50,1452.25,1451.50,1451.75,284,45,329.00
12/17/2007,13:18,1451.50,1452.75,1451.50,1452.50,123,35,158.00
12/17/2007,13:19,1452.50,1452.50,1452.00,1452.25,100,69,169.00
12/17/2007,13:20,1452.00,1452.25,1451.25,1451.50,19,128,147.00
12/17/2007,13:21,1451.75,1454.25,1451.75,1454.00,414,130,544.00
12/17/2007,13:22,1454.00,1454.25,1453.25,1454.25,177,40,217.00
12/17/2007,13:23,1453.75,1454.50,1453.25,1454.25,476,85,561.00
12/17/2007,13:24,1454.25,1454.50,1454.00,1454.25,199,15,214.00
12/17/2007,13:25,1454.25,1454.50,1453.25,1453.75,50,224,274.00
12/17/2007,13:26,1453.50,1454.00,1453.50,1453.75,63,118,181.00
12/17/2007,13:27,1454.00,1454.00,1453.75,1454.00,6,82,88.00
12/17/2007,13:28,1454.25,1454.25,1453.25,1454.25,581,254,835.00
12/17/2007,13:29,1454.25,1454.25,1453.75,1454.00,38,131,169.00
12/17/2007,13:30,1454.00,1454.25,1454.00,1454.00,16,165,181.00
12/17/2007,13:31,1454.00,1455.50,1454.00,1455.25,560,94,654.00
12/17/2007,13:32,1455.25,1456.00,1455.00,1455.75,414,260,674.00
12/17/2007,13:33,1455.75,1456.25,1455.50,1455.50,406,29,435.00
12/17/2007,13:34,1455.50,1455.50,1454.75,1455.25,79,153,232.00
12/17/2007,13:35,1455.00,1455.50,1455.00,1455.50,117,11,128.00
12/17/2007,13:36,1455.50,1455.50,1455.25,1455.25,80,20,100.00
12/17/2007,13:37,1455.00,1455.00,1454.75,1454.75,24,168,192.00
12/17/2007,13:38,1454.50,1454.50,1454.00,1454.25,38,375,413.00
12/17/2007,13:39,1454.50,1454.50,1454.25,1454.25,6,57,63.00
12/17/2007,13:40,1454.50,1455.50,1454.50,1455.50,86,1,87.00
12/17/2007,13:41,1455.50,1456.00,1455.50,1455.50,129,19,148.00
12/17/2007,13:42,1455.50,1455.75,1455.00,1455.00,126,172,298.00
12/17/2007,13:43,1455.00,1455.00,1454.00,1454.25,41,565,606.00
12/17/2007,13:44,1454.25,1454.50,1454.00,1454.50,20,33,53.00
12/17/2007,13:45,1454.50,1454.50,1452.75,1453.00,317,469,786.00
12/17/2007,13:46,1453.25,1453.25,1452.50,1452.50,117,66,183.00
12/17/2007,13:47,1452.50,1453.50,1452.50,1453.25,213,134,347.00
12/17/2007,13:48,1453.25,1453.75,1453.25,1453.75,432,168,600.00
12/17/2007,13:49,1453.75,1454.00,1453.25,1453.50,307,68,375.00
12/17/2007,13:50,1453.50,1453.50,1452.75,1453.25,88,223,311.00
12/17/2007,13:51,1453.25,1453.25,1451.75,1452.50,138,1080,1218.00
12/17/2007,13:52,1452.50,1452.75,1452.00,1452.25,93,449,542.00
12/17/2007,13:53,1452.50,1452.50,1451.50,1451.50,9,212,221.00
12/17/2007,13:54,1451.25,1451.50,1450.75,1450.75,189,377,566.00
12/17/2007,13:55,1450.75,1451.25,1450.50,1450.50,119,601,720.00
12/17/2007,13:56,1450.25,1450.75,1449.25,1449.75,402,607,1009.00
12/17/2007,13:57,1450.00,1450.25,1449.75,1450.00,90,21,111.00
12/17/2007,13:58,1450.00,1450.25,1449.50,1449.50,112,145,257.00
12/17/2007,13:59,1449.50,1451.00,1449.25,1451.00,417,54,471.00
12/17/2007,14:00,1451.00,1451.00,1450.00,1450.00,83,449,532.00
12/17/2007,14:01,1450.00,1450.50,1449.75,1450.50,285,74,359.00
12/17/2007,14:02,1450.25,1450.50,1450.25,1450.25,131,31,162.00
12/17/2007,14:03,1450.25,1451.00,1450.25,1450.75,72,26,98.00
12/17/2007,14:04,1450.50,1450.75,1450.00,1450.00,34,45,79.00
12/17/2007,14:05,1450.25,1450.25,1448.00,1448.50,139,1646,1785.00
12/17/2007,14:06,1448.50,1448.75,1446.75,1447.00,517,1349,1866.00
12/17/2007,14:07,1447.00,1447.50,1446.50,1447.50,526,216,742.00
12/17/2007,14:08,1447.50,1447.75,1447.25,1447.50,90,231,321.00
12/17/2007,14:09,1447.75,1447.75,1447.00,1447.25,134,213,347.00
12/17/2007,14:10,1447.50,1447.75,1447.50,1447.75,242,1,243.00
12/17/2007,14:11,1447.75,1449.00,1447.50,1448.75,1935,562,2497.00
12/17/2007,14:12,1448.75,1449.75,1448.75,1449.50,2923,134,3057.00
12/17/2007,14:13,1449.75,1450.00,1449.25,1450.00,771,71,842.00
12/17/2007,14:14,1449.75,1449.75,1449.00,1449.00,639,721,1360.00
12/17/2007,14:15,1449.25,1449.75,1449.25,1449.50,526,164,690.00
12/17/2007,14:16,1449.50,1449.75,1449.25,1449.50,99,53,152.00
12/17/2007,14:17,1449.25,1449.50,1448.50,1449.00,50,271,321.00
12/17/2007,14:18,1448.75,1449.00,1448.00,1448.25,105,243,348.00
12/17/2007,14:19,1448.25,1449.25,1448.25,1448.75,40,114,154.00
12/17/2007,14:20,1448.75,1448.75,1447.25,1447.50,207,1113,1320.00
12/17/2007,14:21,1447.50,1448.00,1447.00,1447.50,44,141,185.00
12/17/2007,14:22,1447.50,1447.75,1446.50,1446.75,567,1040,1607.00
12/17/2007,14:23,1446.50,1447.25,1446.25,1447.25,84,188,272.00
12/17/2007,14:24,1447.25,1448.50,1447.25,1448.50,774,245,1019.00
12/17/2007,14:25,1448.75,1449.00,1448.25,1448.50,107,228,335.00
12/17/2007,14:26,1448.50,1448.75,1448.25,1448.25,23,179,202.00
12/17/2007,14:27,1448.25,1448.25,1447.25,1447.50,55,592,647.00
12/17/2007,14:28,1447.75,1448.25,1447.50,1448.25,55,23,78.00
12/17/2007,14:29,1448.25,1448.75,1448.25,1448.25,168,275,443.00
12/17/2007,14:30,1448.00,1448.00,1447.00,1447.50,170,497,667.00
12/17/2007,14:31,1447.50,1448.25,1447.50,1447.75,129,425,554.00
12/17/2007,14:32,1447.75,1448.50,1447.75,1448.50,101,323,424.00
12/17/2007,14:33,1448.25,1449.00,1448.25,1449.00,90,106,196.00
12/17/2007,14:34,1449.25,1450.00,1449.00,1450.00,476,13,489.00
12/17/2007,14:35,1450.00,1450.00,1449.75,1449.75,99,217,316.00
12/17/2007,14:36,1449.75,1450.50,1449.00,1450.50,1173,765,1938.00
12/17/2007,14:37,1450.50,1452.50,1450.25,1452.00,2563,1043,3606.00
12/17/2007,14:38,1452.00,1453.75,1451.25,1453.75,1668,905,2573.00
12/17/2007,14:39,1454.00,1454.25,1453.00,1453.00,396,326,722.00
12/17/2007,14:40,1452.75,1454.00,1452.75,1453.25,698,268,966.00
12/17/2007,14:41,1453.00,1453.00,1452.00,1452.00,175,831,1006.00
12/17/2007,14:42,1452.00,1452.50,1451.00,1451.00,213,1118,1331.00
12/17/2007,14:43,1451.00,1451.00,1450.50,1450.50,190,197,387.00
12/17/2007,14:44,1450.50,1451.50,1450.50,1451.50,360,263,623.00
12/17/2007,14:45,1451.50,1452.00,1450.75,1451.00,442,308,750.00
12/17/2007,14:46,1451.00,1451.00,1449.25,1449.75,813,1202,2015.00
12/17/2007,14:47,1450.00,1450.25,1449.50,1449.75,358,249,607.00
12/17/2007,14:48,1450.00,1450.00,1448.50,1448.50,563,558,1121.00
12/17/2007,14:49,1448.50,1449.00,1447.75,1447.75,81,533,614.00
12/17/2007,14:50,1447.75,1448.00,1447.25,1447.25,178,618,796.00
12/17/2007,14:51,1447.50,1447.50,1446.25,1446.75,684,1771,2455.00
12/17/2007,14:52,1446.50,1447.00,1446.00,1446.00,383,742,1125.00
12/17/2007,14:53,1446.25,1446.75,1446.00,1446.25,205,611,816.00
12/17/2007,14:54,1446.25,1447.50,1446.25,1447.50,356,556,912.00
12/17/2007,14:55,1447.50,1447.50,1446.75,1447.00,206,647,853.00
12/17/2007,14:56,1447.25,1447.75,1447.00,1447.00,1215,581,1796.00
12/17/2007,14:57,1447.00,1447.25,1446.25,1446.25,428,945,1373.00
12/17/2007,14:58,1446.50,1446.50,1445.75,1446.00,368,780,1148.00
12/17/2007,14:59,1446.00,1446.00,1445.50,1446.00,1140,1089,2229.00
12/17/2007,15:00,1445.75,1447.00,1445.75,1446.75,2704,1649,4353.00
12/17/2007,15:01,1446.50,1447.00,1445.50,1446.00,3508,2042,5550.00
12/17/2007,15:02,1445.75,1445.75,1445.25,1445.25,217,1011,1228.00
12/17/2007,15:03,1445.25,1445.50,1445.00,1445.00,371,929,1300.00
12/17/2007,15:04,1445.25,1445.50,1445.00,1445.00,481,812,1293.00
12/17/2007,15:05,1445.00,1445.50,1445.00,1445.25,569,933,1502.00
12/17/2007,15:06,1445.25,1445.75,1445.00,1445.75,747,1435,2182.00
12/17/2007,15:07,1445.75,1445.75,1445.50,1445.50,243,388,631.00
12/17/2007,15:08,1445.75,1445.75,1445.25,1445.50,657,540,1197.00
12/17/2007,15:09,1445.50,1445.50,1445.00,1445.00,55,1474,1529.00
12/17/2007,15:10,1445.00,1445.25,1444.75,1445.00,328,239,567.00
12/17/2007,15:11,1445.50,1445.50,1445.25,1445.25,37,95,132.00
12/17/2007,15:12,1445.50,1445.50,1445.50,1445.50,210,0,210.00
12/17/2007,15:13,1445.75,1446.25,1445.75,1446.25,521,8,529.00
12/17/2007,15:14,1446.00,1446.25,1445.75,1445.75,20,61,81.00
12/17/2007,15:15,1446.25,1446.50,1446.00,1446.00,636,191,827.00
12/17/2007,15:31,1447.00,1447.25,1447.00,1447.25,13,0,13.00
12/17/2007,15:32,1447.25,1447.25,1447.00,1447.00,2,6,8.00
12/17/2007,15:33,1446.75,1447.00,1446.75,1447.00,78,3,81.00
12/17/2007,15:34,1447.25,1447.25,1447.00,1447.00,14,252,266.00
12/17/2007,15:35,1447.25,1447.25,1447.00,1447.00,2,20,22.00
12/17/2007,15:36,1446.75,1447.00,1446.75,1447.00,5,132,137.00
12/17/2007,15:37,1446.50,1446.50,1446.50,1446.50,0,5,5.00
12/17/2007,15:38,1446.50,1446.50,1446.50,1446.50,0,41,41.00
12/17/2007,15:39,1446.50,1446.50,1446.50,1446.50,0,6,6.00
12/17/2007,15:40,1446.00,1446.50,1446.00,1446.00,1,2,3.00
12/17/2007,15:41,1446.00,1446.00,1446.00,1446.00,0,2,2.00
12/17/2007,15:42,1446.25,1446.25,1446.25,1446.25,1,0,1.00
12/17/2007,15:43,1446.75,1446.75,1446.75,1446.75,8,0,8.00
12/17/2007,15:44,1446.25,1446.25,1446.25,1446.25,0,2,2.00
12/17/2007,15:51,1446.25,1446.25,1446.25,1446.25,0,1,1.00
12/17/2007,15:55,1446.25,1446.25,1446.00,1446.00,0,2,2.00
12/17/2007,15:57,1446.25,1446.50,1446.25,1446.50,3,0,3.00
12/17/2007,15:59,1446.50,1446.50,1446.25,1446.25,3,1,4.00
12/17/2007,16:00,1446.25,1446.25,1446.00,1446.00,0,2,2.00
12/17/2007,17:01,1447.00,1448.25,1447.00,1448.25,213,0,213.00
12/17/2007,17:02,1448.25,1448.50,1448.00,1448.00,2,1,3.00
12/17/2007,17:03,1448.25,1448.50,1448.25,1448.50,4,1,5.00
12/17/2007,17:04,1448.50,1448.50,1448.50,1448.50,1,0,1.00
12/17/2007,17:05,1448.50,1448.50,1448.50,1448.50,75,0,75.00
12/17/2007,17:06,1448.00,1448.00,1448.00,1448.00,0,1,1.00
12/17/2007,17:07,1448.50,1448.75,1448.50,1448.75,126,0,126.00
12/17/2007,17:08,1448.75,1448.75,1448.75,1448.75,2,0,2.00
12/17/2007,17:09,1448.50,1448.50,1448.50,1448.50,0,8,8.00
12/17/2007,17:10,1448.75,1448.75,1448.75,1448.75,4,0,4.00
12/17/2007,17:11,1448.75,1448.75,1448.75,1448.75,1,0,1.00
12/17/2007,17:12,1448.75,1448.75,1448.75,1448.75,13,0,13.00
12/17/2007,17:14,1448.50,1448.50,1448.50,1448.50,0,62,62.00
12/17/2007,17:15,1448.25,1448.25,1448.25,1448.25,0,1,1.00
12/17/2007,17:16,1448.25,1448.25,1448.25,1448.25,0,1,1.00
12/17/2007,17:21,1448.00,1448.00,1447.75,1447.75,0,3,3.00
12/17/2007,17:22,1448.25,1448.25,1448.25,1448.25,1,0,1.00
12/17/2007,17:23,1448.25,1448.25,1448.00,1448.00,1,5,6.00
12/17/2007,17:25,1448.25,1448.25,1448.25,1448.25,4,0,4.00
12/17/2007,17:26,1448.25,1448.75,1448.25,1448.75,21,0,21.00
12/17/2007,17:27,1448.75,1448.75,1448.75,1448.75,4,0,4.00
12/17/2007,17:28,1448.75,1448.75,1448.50,1448.75,22,2,24.00
12/17/2007,17:30,1448.50,1448.75,1448.50,1448.75,71,59,130.00
12/17/2007,17:31,1448.75,1449.00,1448.75,1448.75,32,1,33.00
12/17/2007,17:35,1449.00,1449.00,1449.00,1449.00,1,0,1.00
12/17/2007,17:36,1449.25,1449.50,1449.25,1449.50,2,0,2.00
12/17/2007,17:37,1449.50,1449.50,1449.50,1449.50,59,0,59.00
12/17/2007,17:38,1449.50,1449.50,1449.50,1449.50,1,0,1.00
12/17/2007,17:40,1449.25,1449.75,1449.25,1449.75,3,1,4.00
12/17/2007,17:41,1449.25,1449.25,1449.25,1449.25,0,1,1.00
12/17/2007,17:42,1449.50,1449.50,1449.50,1449.50,1,0,1.00
12/17/2007,17:43,1449.50,1449.50,1449.50,1449.50,1,0,1.00
12/17/2007,17:44,1449.50,1449.50,1449.25,1449.25,16,6,22.00
12/17/2007,17:45,1449.25,1449.25,1449.25,1449.25,0,4,4.00
12/17/2007,17:47,1449.00,1449.00,1449.00,1449.00,0,15,15.00
12/17/2007,17:54,1449.50,1449.75,1449.50,1449.75,7,0,7.00
12/17/2007,17:56,1449.75,1450.25,1449.75,1450.00,53,1,54.00
12/17/2007,17:59,1449.50,1449.50,1449.50,1449.50,0,3,3.00
12/17/2007,18:00,1449.50,1449.50,1449.50,1449.50,0,2,2.00
12/17/2007,18:03,1449.75,1449.75,1449.75,1449.75,1,0,1.00
12/17/2007,18:04,1450.00,1450.00,1450.00,1450.00,57,0,57.00
12/17/2007,18:05,1450.00,1450.00,1450.00,1450.00,10,0,10.00
12/17/2007,18:06,1450.00,1450.00,1450.00,1450.00,50,0,50.00
12/17/2007,18:08,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,18:09,1450.25,1450.25,1450.25,1450.25,2,0,2.00
12/17/2007,18:10,1450.00,1450.00,1450.00,1450.00,0,3,3.00
12/17/2007,18:12,1450.00,1450.25,1450.00,1450.25,1,12,13.00
12/17/2007,18:13,1450.00,1450.25,1450.00,1450.25,10,6,16.00
12/17/2007,18:14,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,18:15,1450.00,1450.25,1450.00,1450.25,1,20,21.00
12/17/2007,18:18,1450.00,1450.00,1449.25,1449.25,0,21,21.00
12/17/2007,18:19,1449.00,1449.00,1449.00,1449.00,0,9,9.00
12/17/2007,18:20,1449.00,1449.25,1449.00,1449.00,1,3,4.00
12/17/2007,18:21,1449.00,1449.00,1449.00,1449.00,0,4,4.00
12/17/2007,18:22,1449.00,1449.00,1448.75,1448.75,0,21,21.00
12/17/2007,18:23,1448.50,1448.50,1448.25,1448.25,0,19,19.00
12/17/2007,18:24,1448.25,1448.25,1448.00,1448.00,0,8,8.00
12/17/2007,18:25,1448.25,1448.25,1448.00,1448.00,1,12,13.00
12/17/2007,18:26,1448.25,1448.25,1448.25,1448.25,2,0,2.00
12/17/2007,18:30,1448.25,1448.25,1448.25,1448.25,2,0,2.00
12/17/2007,18:32,1448.00,1448.00,1448.00,1448.00,0,1,1.00
12/17/2007,18:33,1448.00,1448.00,1448.00,1448.00,0,2,2.00
12/17/2007,18:35,1447.75,1447.75,1447.75,1447.75,0,50,50.00
12/17/2007,18:36,1447.75,1447.75,1447.75,1447.75,0,2,2.00
12/17/2007,18:37,1447.75,1447.75,1447.75,1447.75,0,1,1.00
12/17/2007,18:39,1447.75,1447.75,1447.75,1447.75,0,5,5.00
12/17/2007,18:40,1447.75,1447.75,1447.75,1447.75,0,18,18.00
12/17/2007,18:47,1448.00,1448.25,1448.00,1448.25,51,0,51.00
12/17/2007,18:48,1448.75,1448.75,1448.50,1448.50,1,2,3.00
12/17/2007,18:49,1448.50,1448.50,1448.50,1448.50,0,1,1.00
12/17/2007,18:52,1448.50,1448.50,1448.50,1448.50,0,11,11.00
12/17/2007,18:53,1448.50,1448.75,1448.50,1448.75,1,40,41.00
12/17/2007,18:56,1449.00,1449.00,1449.00,1449.00,4,0,4.00
12/17/2007,18:57,1449.00,1449.00,1449.00,1449.00,8,0,8.00
12/17/2007,18:58,1449.00,1449.00,1449.00,1449.00,10,0,10.00
12/17/2007,18:59,1448.75,1448.75,1448.75,1448.75,0,3,3.00
12/17/2007,19:03,1448.50,1448.50,1448.25,1448.25,0,3,3.00
12/17/2007,19:04,1448.50,1448.50,1448.25,1448.50,4,1,5.00
12/17/2007,19:05,1448.50,1448.50,1448.50,1448.50,6,0,6.00
12/17/2007,19:06,1448.75,1448.75,1448.50,1448.50,1,5,6.00
12/17/2007,19:07,1448.50,1448.50,1448.50,1448.50,0,16,16.00
12/17/2007,19:09,1448.50,1449.00,1448.50,1449.00,12,33,45.00
12/17/2007,19:10,1449.50,1449.50,1449.50,1449.50,1,0,1.00
12/17/2007,19:11,1449.50,1449.50,1449.50,1449.50,6,0,6.00
12/17/2007,19:12,1449.25,1449.25,1449.25,1449.25,0,3,3.00
12/17/2007,19:14,1449.25,1449.25,1449.25,1449.25,0,1,1.00
12/17/2007,19:16,1449.50,1449.50,1449.50,1449.50,1,0,1.00
12/17/2007,19:17,1449.75,1450.00,1449.75,1450.00,4,0,4.00
12/17/2007,19:18,1449.75,1449.75,1449.75,1449.75,0,70,70.00
12/17/2007,19:20,1449.50,1449.50,1449.50,1449.50,0,14,14.00
12/17/2007,19:23,1449.25,1449.25,1449.25,1449.25,0,2,2.00
12/17/2007,19:27,1449.25,1449.25,1449.25,1449.25,0,1,1.00
12/17/2007,19:28,1449.25,1449.50,1449.25,1449.50,100,1,101.00
12/17/2007,19:29,1449.50,1449.50,1449.50,1449.50,11,0,11.00
12/17/2007,19:33,1450.00,1450.00,1450.00,1450.00,2,0,2.00
12/17/2007,19:34,1450.25,1450.25,1450.25,1450.25,89,0,89.00
12/17/2007,19:36,1450.00,1450.00,1450.00,1450.00,0,1,1.00
12/17/2007,19:42,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,19:43,1450.25,1450.25,1450.25,1450.25,3,0,3.00
12/17/2007,19:44,1450.50,1450.50,1450.50,1450.50,10,0,10.00
12/17/2007,19:45,1450.50,1450.50,1450.50,1450.50,10,0,10.00
12/17/2007,19:46,1450.00,1450.00,1450.00,1450.00,0,10,10.00
12/17/2007,19:48,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,19:49,1450.50,1450.50,1450.50,1450.50,31,0,31.00
12/17/2007,19:50,1450.50,1451.00,1450.50,1450.75,22,7,29.00
12/17/2007,19:52,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/17/2007,19:53,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/17/2007,19:55,1450.75,1451.00,1450.75,1451.00,2,0,2.00
12/17/2007,19:56,1450.75,1450.75,1450.75,1450.75,0,4,4.00
12/17/2007,19:57,1451.00,1451.50,1451.00,1451.50,99,0,99.00
12/17/2007,19:59,1451.25,1451.25,1451.25,1451.25,0,31,31.00
12/17/2007,20:00,1451.25,1451.50,1451.25,1451.50,3,2,5.00
12/17/2007,20:03,1451.00,1451.00,1450.75,1450.75,0,2,2.00
12/17/2007,20:04,1450.75,1450.75,1450.75,1450.75,0,1,1.00
12/17/2007,20:05,1450.75,1450.75,1450.75,1450.75,0,20,20.00
12/17/2007,20:06,1450.25,1450.25,1450.25,1450.25,0,26,26.00
12/17/2007,20:09,1450.25,1450.50,1450.25,1450.50,1,1,2.00
12/17/2007,20:12,1450.75,1450.75,1450.75,1450.75,70,0,70.00
12/17/2007,20:13,1451.25,1451.25,1451.00,1451.00,1,2,3.00
12/17/2007,20:15,1450.75,1450.75,1450.25,1450.25,0,70,70.00
12/17/2007,20:17,1450.25,1450.25,1450.25,1450.25,0,5,5.00
12/17/2007,20:18,1450.00,1450.25,1450.00,1450.25,5,1,6.00
12/17/2007,20:20,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,20:26,1450.50,1450.50,1450.50,1450.50,1,0,1.00
12/17/2007,20:28,1450.50,1450.50,1450.50,1450.50,1,0,1.00
12/17/2007,20:29,1450.25,1450.25,1450.25,1450.25,0,5,5.00
12/17/2007,20:33,1450.00,1450.00,1450.00,1450.00,0,6,6.00
12/17/2007,20:34,1450.50,1450.75,1450.50,1450.75,41,0,41.00
12/17/2007,20:35,1451.00,1451.00,1451.00,1451.00,2,0,2.00
12/17/2007,20:38,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/17/2007,20:40,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/17/2007,20:41,1451.50,1451.50,1451.50,1451.50,1,0,1.00
12/17/2007,20:43,1451.25,1451.25,1451.25,1451.25,0,2,2.00
12/17/2007,20:44,1451.25,1451.50,1451.25,1451.50,2,1,3.00
12/17/2007,20:48,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/17/2007,20:49,1450.75,1451.25,1450.75,1451.25,22,0,22.00
12/17/2007,20:50,1450.75,1450.75,1450.75,1450.75,0,2,2.00
12/17/2007,20:57,1450.75,1451.50,1450.75,1451.50,5,1,6.00
12/17/2007,20:58,1451.50,1451.50,1451.50,1451.50,2,0,2.00
12/17/2007,20:59,1451.75,1451.75,1451.75,1451.75,10,0,10.00
12/17/2007,21:00,1452.00,1452.00,1452.00,1452.00,9,0,9.00
12/17/2007,21:01,1452.25,1452.25,1452.25,1452.25,1,0,1.00
12/17/2007,21:02,1452.50,1452.50,1452.50,1452.50,3,0,3.00
12/17/2007,21:04,1452.25,1452.25,1452.25,1452.25,0,1,1.00
12/17/2007,21:05,1452.75,1452.75,1452.00,1452.00,5,20,25.00
12/17/2007,21:06,1452.75,1452.75,1452.75,1452.75,10,0,10.00
12/17/2007,21:07,1452.75,1452.75,1452.75,1452.75,10,0,10.00
12/17/2007,21:08,1453.00,1453.00,1453.00,1453.00,3,0,3.00
12/17/2007,21:09,1453.25,1453.50,1453.25,1453.50,3,0,3.00
12/17/2007,21:10,1453.75,1453.75,1453.50,1453.50,1,2,3.00
12/17/2007,21:12,1453.75,1454.00,1453.75,1453.75,29,11,40.00
12/17/2007,21:13,1453.75,1453.75,1453.75,1453.75,0,3,3.00
12/17/2007,21:15,1453.50,1453.50,1453.50,1453.50,0,7,7.00
12/17/2007,21:16,1453.25,1453.25,1453.25,1453.25,0,1,1.00
12/17/2007,21:18,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/17/2007,21:19,1453.75,1453.75,1453.75,1453.75,1,0,1.00
12/17/2007,21:21,1453.00,1453.00,1453.00,1453.00,0,2,2.00
12/17/2007,21:22,1453.50,1453.50,1453.25,1453.25,4,6,10.00
12/17/2007,21:23,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/17/2007,21:26,1453.00,1453.25,1453.00,1453.25,35,10,45.00
12/17/2007,21:27,1453.50,1453.50,1453.25,1453.25,1,15,16.00
12/17/2007,21:29,1452.75,1452.75,1452.75,1452.75,0,1,1.00
12/17/2007,21:31,1453.00,1453.00,1453.00,1453.00,5,0,5.00
12/17/2007,21:32,1452.75,1452.75,1452.75,1452.75,0,4,4.00
12/17/2007,21:35,1453.00,1453.00,1453.00,1453.00,1,0,1.00
12/17/2007,21:36,1453.00,1453.00,1453.00,1453.00,1,0,1.00
12/17/2007,21:37,1452.75,1452.75,1452.75,1452.75,0,2,2.00
12/17/2007,21:38,1452.75,1453.00,1452.50,1453.00,25,2,27.00
12/17/2007,21:39,1452.75,1452.75,1452.75,1452.75,0,1,1.00
12/17/2007,21:41,1452.75,1453.00,1452.75,1453.00,1,1,2.00
12/17/2007,21:42,1453.25,1453.50,1453.25,1453.50,97,0,97.00
12/17/2007,21:43,1453.50,1453.50,1453.50,1453.50,5,0,5.00
12/17/2007,21:44,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/17/2007,21:46,1453.00,1453.00,1453.00,1453.00,0,1,1.00
12/17/2007,21:47,1453.00,1453.00,1453.00,1453.00,0,1,1.00
12/17/2007,21:50,1453.00,1453.00,1453.00,1453.00,0,1,1.00
12/17/2007,21:51,1453.00,1453.00,1453.00,1453.00,0,10,10.00
12/17/2007,21:52,1452.75,1453.00,1452.75,1453.00,1,1,2.00
12/17/2007,21:53,1453.00,1453.00,1453.00,1453.00,22,0,22.00
12/17/2007,21:54,1452.75,1452.75,1452.75,1452.75,0,1,1.00
12/17/2007,21:55,1452.75,1452.75,1452.75,1452.75,0,11,11.00
12/17/2007,21:56,1453.00,1453.25,1453.00,1453.25,7,0,7.00
12/17/2007,21:59,1453.25,1453.25,1453.25,1453.25,2,0,2.00
12/17/2007,22:01,1453.50,1453.50,1453.50,1453.50,32,0,32.00
12/17/2007,22:02,1453.50,1453.50,1453.50,1453.50,25,0,25.00
12/17/2007,22:03,1453.75,1453.75,1453.50,1453.50,1,45,46.00
12/17/2007,22:04,1453.50,1453.50,1453.50,1453.50,0,2,2.00
12/17/2007,22:06,1453.50,1453.50,1453.50,1453.50,0,1,1.00
12/17/2007,22:07,1453.25,1453.25,1453.25,1453.25,0,2,2.00
12/17/2007,22:09,1453.25,1453.25,1452.75,1452.75,0,5,5.00
12/17/2007,22:11,1453.00,1453.00,1453.00,1453.00,20,0,20.00
12/17/2007,22:17,1452.75,1452.75,1452.75,1452.75,0,3,3.00
12/17/2007,22:18,1452.50,1452.50,1452.25,1452.25,0,4,4.00
12/17/2007,22:21,1452.25,1452.25,1452.25,1452.25,0,5,5.00
12/17/2007,22:29,1452.50,1452.50,1452.50,1452.50,2,0,2.00
12/17/2007,22:30,1452.25,1452.25,1452.25,1452.25,0,2,2.00
12/17/2007,22:34,1452.50,1452.50,1452.50,1452.50,26,0,26.00
12/17/2007,22:36,1452.50,1452.50,1452.50,1452.50,2,0,2.00
12/17/2007,22:38,1452.25,1452.25,1452.00,1452.00,0,45,45.00
12/17/2007,22:39,1452.00,1452.00,1451.75,1451.75,0,55,55.00
12/17/2007,22:41,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/17/2007,22:43,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/17/2007,22:44,1451.75,1451.75,1451.75,1451.75,0,4,4.00
12/17/2007,22:47,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/17/2007,22:48,1452.00,1452.00,1452.00,1452.00,1,0,1.00
12/17/2007,22:50,1451.75,1451.75,1451.50,1451.50,0,2,2.00
12/17/2007,22:53,1451.75,1451.75,1451.75,1451.75,4,0,4.00
12/17/2007,22:57,1452.00,1452.00,1452.00,1452.00,3,0,3.00
12/17/2007,22:58,1451.75,1452.00,1451.75,1452.00,1,1,2.00
12/17/2007,23:00,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/17/2007,23:01,1451.50,1451.50,1451.50,1451.50,0,9,9.00
12/17/2007,23:02,1451.75,1451.75,1451.75,1451.75,1,0,1.00
12/17/2007,23:03,1451.50,1451.50,1451.50,1451.50,0,1,1.00
12/17/2007,23:04,1451.50,1451.50,1451.25,1451.25,0,22,22.00
12/17/2007,23:05,1451.75,1451.75,1451.75,1451.75,1,0,1.00
12/17/2007,23:06,1451.25,1451.25,1451.25,1451.25,0,1,1.00
12/17/2007,23:08,1451.75,1451.75,1451.75,1451.75,1,0,1.00
12/17/2007,23:09,1451.75,1451.75,1451.75,1451.75,1,0,1.00
12/17/2007,23:10,1451.50,1451.50,1451.50,1451.50,0,1,1.00
12/17/2007,23:12,1451.75,1451.75,1451.75,1451.75,4,0,4.00
12/17/2007,23:16,1451.25,1451.25,1451.25,1451.25,0,1,1.00
12/17/2007,23:17,1451.00,1451.00,1451.00,1451.00,0,8,8.00
12/17/2007,23:18,1450.50,1450.50,1450.50,1450.50,0,4,4.00
12/17/2007,23:23,1450.50,1450.50,1450.50,1450.50,0,3,3.00
12/17/2007,23:24,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/17/2007,23:25,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/17/2007,23:26,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/17/2007,23:29,1450.25,1450.25,1450.00,1450.00,0,5,5.00
12/17/2007,23:30,1450.00,1450.00,1450.00,1450.00,0,1,1.00
12/17/2007,23:31,1450.25,1450.25,1450.00,1450.00,1,1,2.00
12/17/2007,23:34,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,23:36,1450.25,1450.25,1450.25,1450.25,1,0,1.00
12/17/2007,23:44,1450.25,1450.50,1450.25,1450.50,8,0,8.00
12/17/2007,23:46,1450.50,1450.50,1450.50,1450.50,2,0,2.00
12/17/2007,23:48,1450.50,1450.50,1450.50,1450.50,2,0,2.00
12/17/2007,23:50,1450.75,1450.75,1450.25,1450.25,1,1,2.00
12/17/2007,23:51,1450.75,1450.75,1450.75,1450.75,1,0,1.00
12/17/2007,23:54,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/18/2007,00:02,1451.00,1451.25,1451.00,1451.25,55,0,55.00
12/18/2007,00:05,1450.50,1450.50,1450.50,1450.50,0,1,1.00
12/18/2007,00:20,1450.75,1450.75,1450.75,1450.75,1,0,1.00
12/18/2007,00:21,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/18/2007,00:22,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/18/2007,00:28,1451.25,1451.50,1451.25,1451.50,50,0,50.00
12/18/2007,00:30,1450.75,1450.75,1450.25,1450.25,0,2,2.00
12/18/2007,00:32,1450.50,1451.00,1450.50,1451.00,11,0,11.00
12/18/2007,00:36,1450.75,1450.75,1450.75,1450.75,0,3,3.00
12/18/2007,00:42,1451.00,1451.00,1450.75,1450.75,1,1,2.00
12/18/2007,00:43,1451.00,1451.00,1451.00,1451.00,10,0,10.00
12/18/2007,00:44,1451.00,1451.00,1451.00,1451.00,1,0,1.00
12/18/2007,00:45,1451.25,1451.25,1451.25,1451.25,2,0,2.00
12/18/2007,00:46,1451.25,1451.25,1451.25,1451.25,4,0,4.00
12/18/2007,00:47,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/18/2007,00:48,1451.25,1451.25,1451.25,1451.25,29,0,29.00
12/18/2007,00:49,1451.25,1451.25,1451.25,1451.25,4,0,4.00
12/18/2007,00:50,1451.50,1451.50,1451.50,1451.50,2,0,2.00
12/18/2007,00:51,1451.25,1451.50,1451.25,1451.25,40,7,47.00
12/18/2007,00:54,1451.25,1451.25,1451.25,1451.25,0,31,31.00
12/18/2007,00:55,1451.25,1451.25,1451.25,1451.25,0,9,9.00
12/18/2007,00:56,1451.25,1451.25,1451.25,1451.25,0,3,3.00
12/18/2007,01:01,1451.75,1453.00,1451.75,1453.00,84,0,84.00
12/18/2007,01:02,1452.75,1453.00,1452.25,1452.25,47,32,79.00
12/18/2007,01:03,1452.75,1453.00,1452.50,1453.00,27,7,34.00
12/18/2007,01:04,1453.25,1453.75,1453.00,1453.25,37,26,63.00
12/18/2007,01:05,1453.00,1453.25,1452.75,1452.75,22,73,95.00
12/18/2007,01:06,1452.75,1452.75,1452.25,1452.25,4,35,39.00
12/18/2007,01:08,1453.00,1453.25,1453.00,1453.25,60,0,60.00
12/18/2007,01:09,1453.25,1453.25,1453.25,1453.25,1,0,1.00
12/18/2007,01:12,1453.00,1453.00,1452.75,1452.75,0,6,6.00
12/18/2007,01:13,1453.25,1453.50,1453.25,1453.50,46,0,46.00
12/18/2007,01:14,1453.25,1453.25,1453.25,1453.25,0,1,1.00
12/18/2007,01:16,1453.25,1453.50,1453.25,1453.50,8,7,15.00
12/18/2007,01:18,1453.00,1453.00,1453.00,1453.00,0,3,3.00
12/18/2007,01:20,1453.00,1453.00,1453.00,1453.00,0,3,3.00
12/18/2007,01:21,1453.00,1453.00,1453.00,1453.00,0,1,1.00
12/18/2007,01:22,1453.00,1453.00,1453.00,1453.00,0,10,10.00
12/18/2007,01:23,1453.00,1453.00,1453.00,1453.00,0,6,6.00
12/18/2007,01:25,1452.75,1452.75,1452.75,1452.75,0,13,13.00
12/18/2007,01:26,1452.75,1453.00,1452.75,1453.00,1,9,10.00
12/18/2007,01:27,1452.75,1452.75,1452.75,1452.75,0,2,2.00
12/18/2007,01:28,1452.75,1453.75,1452.75,1453.75,10,3,13.00
12/18/2007,01:29,1453.50,1453.50,1453.00,1453.00,0,12,12.00
12/18/2007,01:30,1453.00,1453.25,1453.00,1453.25,1,5,6.00
12/18/2007,01:31,1453.25,1453.50,1453.00,1453.50,12,1,13.00
12/18/2007,01:33,1453.25,1453.25,1453.00,1453.00,0,10,10.00
12/18/2007,01:34,1453.25,1453.25,1453.25,1453.25,2,0,2.00
12/18/2007,01:35,1453.25,1453.50,1453.25,1453.50,40,0,40.00
12/18/2007,01:37,1453.50,1453.50,1453.00,1453.00,1,12,13.00
12/18/2007,01:38,1453.25,1453.25,1453.00,1453.00,3,96,99.00
12/18/2007,01:39,1453.00,1453.00,1453.00,1453.00,0,2,2.00
12/18/2007,01:40,1452.75,1452.75,1452.75,1452.75,0,2,2.00
12/18/2007,01:41,1452.50,1452.50,1452.50,1452.50,0,104,104.00
12/18/2007,01:42,1452.50,1452.50,1452.50,1452.50,0,11,11.00
12/18/2007,01:44,1453.00,1453.25,1453.00,1453.00,39,5,44.00
12/18/2007,01:45,1452.75,1452.75,1452.75,1452.75,0,54,54.00
12/18/2007,01:47,1452.75,1452.75,1452.75,1452.75,0,60,60.00
12/18/2007,01:48,1452.75,1452.75,1452.75,1452.75,0,10,10.00
12/18/2007,01:50,1452.75,1452.75,1452.75,1452.75,0,70,70.00
12/18/2007,01:53,1452.75,1452.75,1452.25,1452.25,0,177,177.00
12/18/2007,01:54,1452.00,1452.00,1452.00,1452.00,0,23,23.00
12/18/2007,01:55,1452.00,1452.00,1451.75,1452.00,2,235,237.00
12/18/2007,01:56,1451.50,1451.75,1451.50,1451.75,2,100,102.00
12/18/2007,01:57,1451.50,1451.50,1451.25,1451.25,0,5,5.00
12/18/2007,01:58,1452.00,1452.00,1452.00,1452.00,5,0,5.00
12/18/2007,01:59,1452.25,1452.50,1452.25,1452.50,96,0,96.00
12/18/2007,02:01,1452.50,1453.00,1452.50,1453.00,79,0,79.00
12/18/2007,02:02,1453.00,1453.75,1453.00,1453.50,318,81,399.00
12/18/2007,02:03,1453.50,1454.00,1453.50,1453.75,426,67,493.00
12/18/2007,02:04,1453.75,1454.00,1453.75,1454.00,13,101,114.00
12/18/2007,02:05,1454.00,1454.50,1454.00,1454.50,30,29,59.00
12/18/2007,02:06,1454.00,1454.25,1454.00,1454.25,9,52,61.00
12/18/2007,02:07,1454.25,1454.50,1454.25,1454.50,129,38,167.00
12/18/2007,02:08,1454.50,1455.50,1454.50,1455.50,207,100,307.00
12/18/2007,02:09,1455.50,1456.00,1455.50,1456.00,148,17,165.00
12/18/2007,02:10,1455.75,1455.75,1455.75,1455.75,0,58,58.00
12/18/2007,02:11,1455.75,1456.00,1455.75,1455.75,6,509,515.00
12/18/2007,02:12,1455.75,1456.25,1455.50,1456.25,216,105,321.00
12/18/2007,02:13,1456.25,1456.50,1456.00,1456.50,325,76,401.00
12/18/2007,02:14,1456.50,1456.75,1456.50,1456.50,81,15,96.00
12/18/2007,02:15,1456.50,1456.50,1456.00,1456.00,0,31,31.00
12/18/2007,02:16,1456.00,1456.50,1456.00,1456.25,102,31,133.00
12/18/2007,02:17,1456.25,1456.25,1456.00,1456.00,0,114,114.00
12/18/2007,02:18,1456.00,1456.00,1456.00,1456.00,0,48,48.00
12/18/2007,02:19,1456.00,1456.00,1455.50,1455.50,0,3,3.00
12/18/2007,02:21,1455.75,1456.00,1455.75,1455.75,4,1,5.00
12/18/2007,02:22,1455.75,1456.00,1455.75,1456.00,26,6,32.00
12/18/2007,02:23,1456.00,1456.25,1456.00,1456.00,34,17,51.00
12/18/2007,02:24,1456.00,1456.50,1456.00,1456.50,13,46,59.00
12/18/2007,02:25,1456.25,1456.50,1456.25,1456.50,75,5,80.00
12/18/2007,02:26,1456.25,1456.75,1456.25,1456.75,315,3,318.00
12/18/2007,02:27,1457.00,1457.50,1457.00,1457.25,117,10,127.00
12/18/2007,02:28,1457.25,1458.00,1457.25,1458.00,39,3,42.00
12/18/2007,02:29,1458.00,1458.25,1457.75,1458.25,149,2,151.00
12/18/2007,02:30,1458.25,1458.25,1457.50,1457.75,114,43,157.00
12/18/2007,02:31,1457.75,1458.00,1457.50,1457.75,30,1,31.00
12/18/2007,02:32,1457.50,1457.50,1457.50,1457.50,0,96,96.00
12/18/2007,02:33,1457.50,1457.50,1457.50,1457.50,0,28,28.00
12/18/2007,02:34,1457.50,1457.50,1457.50,1457.50,0,1,1.00
12/18/2007,02:35,1457.50,1457.50,1457.50,1457.50,0,1,1.00
12/18/2007,02:36,1457.50,1457.50,1457.50,1457.50,0,19,19.00
12/18/2007,02:37,1457.25,1457.25,1456.75,1456.75,0,34,34.00
12/18/2007,02:38,1456.75,1456.75,1456.75,1456.75,0,5,5.00
12/18/2007,02:39,1456.75,1457.00,1456.75,1457.00,12,7,19.00
12/18/2007,02:40,1457.00,1457.00,1456.75,1456.75,22,42,64.00
12/18/2007,02:41,1456.50,1456.75,1456.50,1456.50,32,145,177.00
12/18/2007,02:42,1456.50,1456.75,1456.50,1456.50,14,84,98.00
12/18/2007,02:43,1456.75,1456.75,1456.50,1456.50,2,30,32.00
12/18/2007,02:44,1456.75,1457.25,1456.75,1457.25,137,0,137.00
12/18/2007,02:45,1457.75,1458.00,1457.50,1457.75,120,90,210.00
12/18/2007,02:46,1457.75,1457.75,1457.25,1457.25,0,26,26.00
12/18/2007,02:47,1457.25,1457.50,1457.00,1457.00,1,40,41.00
12/18/2007,02:48,1457.25,1457.25,1457.00,1457.25,16,29,45.00
12/18/2007,02:49,1457.25,1457.25,1456.25,1456.75,75,117,192.00
12/18/2007,02:50,1456.75,1456.75,1456.75,1456.75,0,19,19.00
12/18/2007,02:51,1456.50,1456.50,1456.50,1456.50,0,31,31.00
12/18/2007,02:52,1456.50,1456.75,1456.50,1456.75,109,13,122.00
12/18/2007,02:53,1456.50,1456.50,1456.25,1456.25,2,29,31.00
12/18/2007,02:54,1456.25,1456.25,1456.00,1456.00,0,22,22.00
12/18/2007,02:55,1456.00,1456.00,1455.25,1455.50,15,244,259.00
12/18/2007,02:56,1455.75,1456.00,1455.00,1455.25,21,29,50.00
12/18/2007,02:57,1455.50,1456.00,1455.50,1455.75,17,151,168.00
12/18/2007,02:58,1455.50,1456.00,1455.50,1456.00,38,19,57.00
12/18/2007,02:59,1455.50,1455.50,1455.25,1455.25,0,125,125.00
12/18/2007,03:00,1455.25,1455.25,1454.75,1455.00,14,89,103.00
12/18/2007,03:01,1455.25,1455.75,1455.25,1455.50,40,10,50.00
12/18/2007,03:02,1455.00,1455.00,1454.75,1455.00,5,82,87.00
12/18/2007,03:03,1454.75,1455.00,1454.50,1454.50,2,28,30.00
12/18/2007,03:04,1454.50,1454.50,1454.25,1454.25,0,21,21.00
12/18/2007,03:05,1454.50,1454.50,1454.25,1454.25,12,24,36.00
12/18/2007,03:06,1454.25,1454.75,1454.25,1454.75,3,18,21.00
12/18/2007,03:07,1454.50,1455.00,1454.50,1454.75,14,28,42.00
12/18/2007,03:08,1455.00,1455.00,1455.00,1455.00,19,0,19.00
12/18/2007,03:09,1455.50,1455.75,1454.75,1454.75,2,32,34.00
12/18/2007,03:10,1454.75,1455.00,1454.50,1454.50,3,24,27.00
12/18/2007,03:11,1454.25,1454.50,1454.25,1454.50,10,28,38.00
12/18/2007,03:12,1454.50,1454.75,1454.50,1454.75,25,0,25.00
12/18/2007,03:13,1454.25,1454.50,1454.25,1454.50,2,19,21.00
12/18/2007,03:14,1454.75,1454.75,1454.75,1454.75,29,0,29.00
12/18/2007,03:15,1454.75,1455.00,1454.75,1454.75,20,14,34.00
12/18/2007,03:16,1455.00,1455.00,1454.75,1454.75,2,19,21.00
12/18/2007,03:17,1454.75,1454.75,1454.50,1454.75,19,27,46.00
12/18/2007,03:18,1454.75,1455.00,1454.50,1455.00,11,9,20.00
12/18/2007,03:19,1455.00,1455.25,1454.75,1455.25,53,1,54.00
12/18/2007,03:20,1455.25,1455.50,1454.50,1454.50,238,29,267.00
12/18/2007,03:21,1455.00,1455.00,1455.00,1455.00,19,0,19.00
12/18/2007,03:22,1455.00,1455.25,1455.00,1455.00,31,5,36.00
12/18/2007,03:23,1454.50,1454.75,1454.25,1454.25,1,59,60.00
12/18/2007,03:24,1454.50,1454.75,1454.50,1454.75,42,19,61.00
12/18/2007,03:25,1454.50,1454.50,1454.00,1454.00,0,28,28.00
12/18/2007,03:26,1454.00,1454.00,1453.75,1453.75,0,20,20.00
12/18/2007,03:27,1453.75,1454.00,1453.75,1453.75,2,29,31.00
12/18/2007,03:28,1453.75,1454.00,1453.75,1454.00,74,19,93.00
12/18/2007,03:29,1454.00,1454.00,1453.75,1453.75,5,19,24.00
12/18/2007,03:30,1454.00,1454.00,1453.75,1453.75,10,19,29.00
12/18/2007,03:31,1453.75,1454.50,1453.75,1454.00,1,28,29.00
12/18/2007,03:32,1454.00,1454.00,1453.75,1453.75,30,29,59.00
12/18/2007,03:33,1454.00,1454.25,1454.00,1454.00,47,19,66.00
12/18/2007,03:34,1454.00,1454.00,1454.00,1454.00,0,69,69.00
12/18/2007,03:35,1453.75,1454.00,1453.75,1454.00,9,19,28.00
12/18/2007,03:36,1454.00,1454.00,1453.50,1453.75,12,69,81.00
12/18/2007,03:37,1454.00,1454.00,1453.50,1453.50,2,20,22.00
12/18/2007,03:38,1453.50,1453.50,1453.00,1453.00,6,32,38.00
12/18/2007,03:39,1453.25,1453.50,1453.25,1453.25,84,19,103.00
12/18/2007,03:40,1453.25,1453.25,1453.00,1453.25,2,30,32.00
12/18/2007,03:41,1453.50,1453.50,1453.00,1453.00,1,19,20.00
12/18/2007,03:42,1453.00,1453.25,1453.00,1453.25,38,29,67.00
12/18/2007,03:43,1453.25,1453.25,1453.00,1453.00,4,28,32.00
12/18/2007,03:44,1453.25,1453.25,1453.00,1453.00,1,19,20.00
12/18/2007,03:45,1453.25,1453.25,1453.25,1453.25,24,0,24.00
12/18/2007,03:46,1453.50,1453.75,1453.00,1453.50,32,21,53.00
12/18/2007,03:47,1453.50,1454.00,1453.50,1453.75,13,28,41.00
12/18/2007,03:48,1453.75,1454.50,1453.75,1454.50,772,29,801.00
12/18/2007,03:49,1454.00,1454.25,1453.75,1453.75,5,33,38.00
12/18/2007,03:50,1453.75,1454.00,1453.50,1454.00,1,24,25.00
12/18/2007,03:51,1453.50,1453.75,1453.50,1453.75,29,19,48.00
12/18/2007,03:52,1453.75,1453.75,1453.75,1453.75,19,0,19.00
12/18/2007,03:53,1454.00,1454.00,1453.75,1454.00,47,9,56.00
12/18/2007,03:54,1453.75,1454.25,1453.75,1454.00,30,29,59.00
12/18/2007,03:55,1453.75,1453.75,1453.75,1453.75,0,28,28.00
12/18/2007,03:56,1453.75,1453.75,1453.50,1453.50,0,20,20.00
12/18/2007,03:57,1453.75,1454.25,1453.75,1454.25,63,0,63.00
12/18/2007,03:58,1454.00,1454.25,1454.00,1454.00,1,23,24.00
12/18/2007,03:59,1453.75,1454.25,1453.75,1454.25,10,19,29.00
12/18/2007,04:00,1454.25,1454.50,1454.00,1454.00,31,30,61.00
12/18/2007,04:01,1454.25,1454.25,1454.00,1454.00,3,19,22.00
12/18/2007,04:02,1454.00,1454.00,1453.75,1453.75,0,27,27.00
12/18/2007,04:03,1453.75,1453.75,1453.50,1453.50,0,51,51.00
12/18/2007,04:04,1453.75,1453.75,1453.50,1453.50,2,129,131.00
12/18/2007,04:05,1453.50,1453.75,1453.50,1453.50,11,14,25.00
12/18/2007,04:06,1453.75,1453.75,1453.50,1453.75,21,9,30.00
12/18/2007,04:07,1453.75,1454.00,1453.75,1453.75,49,9,58.00
12/18/2007,04:08,1453.50,1453.50,1453.50,1453.50,0,19,19.00
12/18/2007,04:09,1453.50,1453.50,1453.25,1453.25,0,23,23.00
12/18/2007,04:10,1453.25,1454.25,1453.25,1454.25,39,25,64.00
12/18/2007,04:11,1454.00,1454.00,1453.75,1453.75,34,45,79.00
12/18/2007,04:12,1453.50,1454.25,1453.50,1454.00,12,19,31.00
12/18/2007,04:13,1453.75,1454.00,1453.50,1453.50,50,21,71.00
12/18/2007,04:14,1453.75,1453.75,1453.75,1453.75,21,0,21.00
12/18/2007,04:15,1453.50,1453.75,1453.50,1453.50,4,28,32.00
12/18/2007,04:16,1453.50,1453.50,1453.50,1453.50,0,23,23.00
12/18/2007,04:17,1453.50,1453.50,1453.50,1453.50,0,19,19.00
12/18/2007,04:18,1453.25,1453.25,1453.25,1453.25,0,19,19.00
12/18/2007,04:19,1453.25,1454.00,1453.25,1454.00,27,38,65.00
12/18/2007,04:20,1454.25,1454.75,1454.25,1454.75,88,9,97.00
12/18/2007,04:21,1454.75,1454.75,1454.50,1454.50,18,19,37.00
12/18/2007,04:22,1454.50,1454.50,1454.25,1454.25,0,21,21.00
12/18/2007,04:23,1454.25,1455.75,1454.00,1455.00,144,72,216.00
12/18/2007,04:24,1455.00,1455.25,1455.00,1455.00,1,21,22.00
12/18/2007,04:25,1455.00,1455.75,1455.00,1455.50,173,26,199.00
12/18/2007,04:26,1455.75,1456.00,1455.50,1455.50,35,20,55.00
12/18/2007,04:27,1455.75,1456.00,1455.50,1455.75,4,29,33.00
12/18/2007,04:28,1456.00,1456.25,1456.00,1456.25,306,0,306.00
12/18/2007,04:29,1456.25,1456.25,1455.75,1456.00,76,17,93.00
12/18/2007,04:30,1455.50,1455.75,1455.50,1455.75,1,19,20.00
12/18/2007,04:31,1456.00,1456.00,1455.75,1455.75,225,66,291.00
12/18/2007,04:32,1455.50,1455.50,1454.75,1454.75,0,27,27.00
12/18/2007,04:33,1455.00,1455.00,1454.75,1455.00,15,9,24.00
12/18/2007,04:34,1455.50,1455.50,1455.25,1455.50,4,22,26.00
12/18/2007,04:35,1455.50,1455.75,1455.50,1455.75,98,20,118.00
12/18/2007,04:36,1455.75,1456.00,1455.50,1455.75,154,13,167.00
12/18/2007,04:37,1456.00,1456.50,1455.75,1456.50,73,19,92.00
12/18/2007,04:38,1456.50,1456.75,1456.25,1456.50,55,33,88.00
12/18/2007,04:39,1456.25,1457.25,1456.25,1457.00,43,18,61.00
12/18/2007,04:40,1457.25,1457.75,1457.25,1457.50,114,10,124.00
12/18/2007,04:41,1457.50,1457.75,1457.50,1457.75,5,30,35.00
12/18/2007,04:42,1457.75,1457.75,1457.50,1457.50,23,1,24.00
12/18/2007,04:43,1457.50,1458.50,1457.50,1458.00,388,58,446.00
12/18/2007,04:44,1458.00,1458.00,1457.75,1458.00,30,15,45.00
12/18/2007,04:45,1457.75,1458.00,1457.75,1458.00,22,20,42.00
12/18/2007,04:46,1457.75,1458.25,1457.75,1458.00,9,21,30.00
12/18/2007,04:47,1457.75,1458.00,1457.75,1457.75,3,29,32.00
12/18/2007,04:48,1458.00,1458.25,1457.75,1458.25,235,39,274.00
12/18/2007,04:49,1458.00,1458.25,1458.00,1458.00,184,36,220.00
12/18/2007,04:50,1458.25,1458.50,1458.00,1458.00,226,19,245.00
12/18/2007,04:51,1458.25,1458.50,1458.00,1458.25,310,20,330.00
12/18/2007,04:52,1458.50,1459.25,1458.25,1459.25,159,10,169.00
12/18/2007,04:53,1459.25,1459.50,1458.75,1458.75,214,201,415.00
12/18/2007,04:54,1458.75,1458.75,1458.50,1458.50,0,26,26.00
12/18/2007,04:55,1458.50,1458.75,1458.25,1458.75,17,68,85.00
12/18/2007,04:56,1458.75,1458.75,1458.50,1458.50,42,92,134.00
12/18/2007,04:57,1458.75,1458.75,1458.25,1458.25,85,14,99.00
12/18/2007,04:58,1458.50,1458.75,1458.50,1458.50,27,10,37.00
12/18/2007,04:59,1458.75,1458.75,1458.25,1458.25,25,39,64.00
12/18/2007,05:00,1458.25,1458.25,1457.75,1457.75,0,33,33.00
12/18/2007,05:01,1457.75,1458.00,1457.50,1457.75,62,110,172.00
12/18/2007,05:02,1457.75,1458.50,1457.75,1458.50,78,19,97.00
12/18/2007,05:03,1458.50,1459.00,1458.25,1458.50,118,26,144.00
12/18/2007,05:04,1459.00,1459.25,1458.50,1458.75,104,20,124.00
12/18/2007,05:05,1459.25,1459.25,1458.75,1459.00,39,21,60.00
12/18/2007,05:06,1459.00,1459.25,1458.75,1459.25,129,16,145.00
12/18/2007,05:07,1459.00,1459.25,1458.75,1458.75,73,67,140.00
12/18/2007,05:08,1458.75,1459.25,1458.75,1459.00,178,29,207.00
12/18/2007,05:09,1459.00,1459.50,1459.00,1459.50,167,9,176.00
12/18/2007,05:10,1459.75,1459.75,1459.00,1459.00,494,93,587.00
12/18/2007,05:11,1458.75,1458.75,1458.50,1458.50,4,85,89.00
12/18/2007,05:12,1458.50,1458.50,1458.50,1458.50,0,22,22.00
12/18/2007,05:13,1458.50,1458.50,1458.25,1458.25,0,33,33.00
12/18/2007,05:14,1458.25,1458.25,1458.00,1458.00,0,31,31.00
12/18/2007,05:15,1458.00,1458.75,1458.00,1458.50,44,18,62.00
12/18/2007,05:16,1458.50,1459.00,1458.50,1459.00,125,20,145.00
12/18/2007,05:17,1458.75,1458.75,1458.00,1458.00,15,54,69.00
12/18/2007,05:18,1458.00,1458.50,1457.75,1458.50,93,34,127.00
12/18/2007,05:19,1458.25,1458.25,1458.00,1458.25,31,19,50.00
12/18/2007,05:20,1458.25,1458.25,1458.00,1458.00,25,9,34.00
12/18/2007,05:21,1458.50,1458.50,1458.25,1458.25,71,19,90.00
12/18/2007,05:22,1458.50,1458.75,1458.25,1458.25,24,28,52.00
12/18/2007,05:23,1458.25,1458.25,1458.00,1458.00,0,76,76.00
12/18/2007,05:24,1458.00,1458.25,1458.00,1458.00,4,19,23.00
12/18/2007,05:25,1458.00,1459.00,1458.00,1459.00,28,13,41.00
12/18/2007,05:26,1458.50,1459.00,1458.50,1458.75,12,25,37.00
12/18/2007,05:27,1458.75,1459.25,1458.75,1459.25,15,28,43.00
12/18/2007,05:28,1459.25,1459.50,1459.25,1459.25,52,20,72.00
12/18/2007,05:29,1459.50,1459.50,1459.00,1459.25,10,19,29.00
12/18/2007,05:30,1459.25,1459.25,1458.75,1459.00,74,23,97.00
12/18/2007,05:31,1459.50,1459.75,1459.25,1459.75,34,29,63.00
12/18/2007,05:32,1460.00,1460.25,1459.25,1459.25,18,42,60.00
12/18/2007,05:33,1459.75,1459.75,1459.50,1459.50,31,29,60.00
12/18/2007,05:34,1459.75,1459.75,1459.25,1459.25,3,29,32.00
12/18/2007,05:35,1459.25,1459.25,1459.00,1459.00,0,35,35.00
12/18/2007,05:36,1459.25,1459.25,1459.00,1459.00,9,22,31.00
12/18/2007,05:37,1459.00,1459.00,1459.00,1459.00,0,21,21.00
12/18/2007,05:38,1459.00,1459.25,1459.00,1459.25,2,19,21.00
12/18/2007,05:39,1459.00,1459.00,1459.00,1459.00,0,41,41.00
12/18/2007,05:40,1459.50,1459.75,1459.25,1459.50,162,36,198.00
12/18/2007,05:41,1459.25,1459.25,1459.00,1459.00,0,32,32.00
12/18/2007,05:42,1459.00,1459.25,1459.00,1459.00,4,11,15.00
12/18/2007,05:43,1459.00,1459.50,1459.00,1459.50,10,9,19.00
12/18/2007,05:44,1459.50,1459.50,1459.50,1459.50,9,0,9.00
12/18/2007,05:47,1459.25,1459.75,1459.25,1459.75,49,27,76.00
12/18/2007,05:48,1459.75,1459.75,1459.75,1459.75,17,0,17.00
12/18/2007,05:49,1459.75,1459.75,1459.50,1459.50,11,8,19.00
12/18/2007,05:51,1459.25,1459.75,1459.25,1459.75,101,12,113.00
12/18/2007,05:52,1459.50,1459.50,1459.50,1459.50,0,4,4.00
12/18/2007,05:53,1459.50,1459.75,1459.50,1459.50,47,4,51.00
12/18/2007,05:54,1459.50,1459.50,1459.50,1459.50,0,12,12.00
12/18/2007,05:56,1459.50,1459.50,1459.50,1459.50,0,18,18.00
12/18/2007,05:57,1459.25,1459.25,1458.50,1458.50,0,36,36.00
12/18/2007,05:58,1458.25,1458.50,1458.00,1458.50,105,11,116.00
12/18/2007,05:59,1458.50,1459.00,1458.50,1459.00,130,59,189.00
12/18/2007,06:00,1458.75,1458.75,1458.75,1458.75,0,114,114.00
12/18/2007,06:01,1458.75,1458.75,1458.25,1458.25,115,147,262.00
12/18/2007,06:02,1458.00,1458.75,1458.00,1458.75,120,5,125.00
12/18/2007,06:03,1458.75,1459.00,1458.75,1459.00,79,0,79.00
12/18/2007,06:04,1458.75,1458.75,1458.75,1458.75,0,1,1.00
12/18/2007,06:05,1458.25,1458.75,1458.25,1458.75,100,1,101.00
12/18/2007,06:06,1458.75,1458.75,1458.75,1458.75,1,0,1.00
12/18/2007,06:07,1458.75,1458.75,1458.75,1458.75,1,0,1.00
12/18/2007,06:08,1458.50,1458.50,1458.25,1458.25,0,27,27.00
12/18/2007,06:10,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,06:11,1458.25,1458.25,1458.00,1458.00,0,162,162.00
12/18/2007,06:12,1458.00,1458.25,1457.75,1458.25,24,9,33.00
12/18/2007,06:13,1458.00,1458.00,1458.00,1458.00,0,5,5.00
12/18/2007,06:14,1458.25,1458.25,1458.25,1458.25,6,0,6.00
12/18/2007,06:15,1458.00,1458.00,1458.00,1458.00,0,108,108.00
12/18/2007,06:16,1458.00,1458.00,1458.00,1458.00,0,15,15.00
12/18/2007,06:17,1458.00,1458.00,1458.00,1458.00,0,3,3.00
12/18/2007,06:18,1458.00,1458.00,1458.00,1458.00,0,17,17.00
12/18/2007,06:19,1458.00,1458.00,1458.00,1458.00,0,6,6.00
12/18/2007,06:20,1457.75,1457.75,1457.75,1457.75,0,6,6.00
12/18/2007,06:21,1458.00,1458.00,1457.75,1458.00,38,2,40.00
12/18/2007,06:22,1457.75,1458.00,1457.75,1457.75,2,321,323.00
12/18/2007,06:23,1457.75,1457.75,1457.75,1457.75,0,41,41.00
12/18/2007,06:24,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,06:25,1457.75,1457.75,1457.75,1457.75,0,5,5.00
12/18/2007,06:26,1457.75,1458.00,1457.50,1457.50,50,27,77.00
12/18/2007,06:27,1457.50,1457.50,1457.50,1457.50,0,41,41.00
12/18/2007,06:29,1457.50,1457.75,1457.50,1457.75,55,13,68.00
12/18/2007,06:30,1457.50,1457.50,1457.25,1457.25,0,35,35.00
12/18/2007,06:31,1457.50,1457.50,1457.25,1457.50,101,1,102.00
12/18/2007,06:32,1457.50,1457.50,1457.50,1457.50,55,0,55.00
12/18/2007,06:33,1457.75,1458.75,1457.50,1458.50,425,14,439.00
12/18/2007,06:34,1458.75,1459.00,1458.75,1458.75,22,1,23.00
12/18/2007,06:35,1458.75,1458.75,1458.75,1458.75,0,30,30.00
12/18/2007,06:36,1458.75,1458.75,1458.25,1458.25,0,37,37.00
12/18/2007,06:37,1458.50,1458.50,1458.00,1458.50,104,113,217.00
12/18/2007,06:38,1458.75,1459.00,1458.75,1459.00,94,0,94.00
12/18/2007,06:39,1459.00,1459.00,1458.75,1458.75,2,23,25.00
12/18/2007,06:40,1458.75,1459.00,1458.75,1459.00,2,2,4.00
12/18/2007,06:41,1459.00,1459.00,1458.75,1458.75,79,4,83.00
12/18/2007,06:42,1459.25,1459.75,1459.25,1459.75,118,0,118.00
12/18/2007,06:43,1459.75,1460.50,1459.75,1460.25,171,19,190.00
12/18/2007,06:44,1460.00,1460.75,1460.00,1460.75,134,128,262.00
12/18/2007,06:45,1461.00,1461.25,1460.75,1461.00,70,136,206.00
12/18/2007,06:46,1461.00,1461.00,1460.50,1461.00,42,352,394.00
12/18/2007,06:47,1460.75,1461.00,1460.75,1461.00,15,53,68.00
12/18/2007,06:48,1460.75,1461.50,1460.75,1461.50,152,26,178.00
12/18/2007,06:49,1461.25,1461.25,1460.75,1460.75,0,67,67.00
12/18/2007,06:50,1460.50,1461.00,1460.50,1461.00,70,38,108.00
12/18/2007,06:51,1461.00,1461.50,1460.50,1460.50,202,23,225.00
12/18/2007,06:52,1460.50,1461.00,1460.50,1460.75,146,77,223.00
12/18/2007,06:53,1460.75,1460.75,1460.50,1460.50,0,14,14.00
12/18/2007,06:54,1460.50,1460.50,1460.25,1460.25,0,104,104.00
12/18/2007,06:55,1460.25,1460.25,1460.25,1460.25,0,22,22.00
12/18/2007,06:56,1460.00,1460.50,1460.00,1460.50,116,271,387.00
12/18/2007,06:57,1460.50,1460.50,1460.25,1460.50,10,37,47.00
12/18/2007,06:58,1460.25,1460.75,1460.00,1460.00,20,299,319.00
12/18/2007,06:59,1460.00,1460.25,1459.75,1459.75,70,14,84.00
12/18/2007,07:00,1459.75,1459.75,1459.25,1459.50,133,189,322.00
12/18/2007,07:01,1459.50,1460.75,1459.25,1459.50,56,200,256.00
12/18/2007,07:02,1459.50,1460.50,1459.50,1460.25,189,493,682.00
12/18/2007,07:03,1460.50,1460.75,1460.25,1460.75,160,1,161.00
12/18/2007,07:04,1460.75,1461.00,1460.25,1460.75,361,9,370.00
12/18/2007,07:05,1460.75,1460.75,1460.50,1460.50,0,26,26.00
12/18/2007,07:06,1460.75,1460.75,1460.75,1460.75,277,0,277.00
12/18/2007,07:07,1460.50,1460.75,1459.75,1460.00,17,87,104.00
12/18/2007,07:08,1460.00,1460.00,1459.75,1459.75,51,3,54.00
12/18/2007,07:09,1459.75,1460.75,1459.75,1460.25,28,13,41.00
12/18/2007,07:10,1460.50,1460.50,1460.25,1460.25,12,2,14.00
12/18/2007,07:11,1460.25,1460.50,1460.25,1460.50,14,22,36.00
12/18/2007,07:12,1460.25,1460.25,1460.25,1460.25,0,1,1.00
12/18/2007,07:13,1460.25,1460.25,1460.25,1460.25,0,4,4.00
12/18/2007,07:14,1460.00,1460.00,1459.75,1459.75,0,128,128.00
12/18/2007,07:15,1459.50,1459.50,1459.25,1459.25,25,104,129.00
12/18/2007,07:16,1459.25,1459.50,1458.75,1459.25,21,9,30.00
12/18/2007,07:17,1459.00,1459.25,1459.00,1459.25,58,101,159.00
12/18/2007,07:18,1459.25,1461.00,1456.75,1460.00,671,365,1036.00
12/18/2007,07:19,1460.00,1460.75,1458.25,1458.25,79,324,403.00
12/18/2007,07:20,1458.00,1458.00,1455.25,1457.25,176,570,746.00
12/18/2007,07:21,1457.00,1459.00,1457.00,1459.00,168,109,277.00
12/18/2007,07:22,1459.25,1460.00,1458.75,1459.25,517,140,657.00
12/18/2007,07:23,1459.00,1460.50,1459.00,1460.00,333,127,460.00
12/18/2007,07:24,1460.00,1461.00,1460.00,1460.00,202,126,328.00
12/18/2007,07:25,1460.25,1460.25,1459.75,1460.25,281,61,342.00
12/18/2007,07:26,1460.25,1461.75,1460.25,1460.75,259,26,285.00
12/18/2007,07:27,1460.75,1461.25,1460.00,1460.00,212,45,257.00
12/18/2007,07:28,1460.50,1460.50,1460.00,1460.25,107,27,134.00
12/18/2007,07:29,1460.25,1460.50,1459.75,1459.75,21,114,135.00
12/18/2007,07:30,1459.75,1460.25,1459.75,1460.00,66,24,90.00
12/18/2007,07:31,1460.00,1461.00,1460.00,1460.25,386,172,558.00
12/18/2007,07:32,1460.25,1460.50,1460.00,1460.00,48,73,121.00
12/18/2007,07:33,1459.25,1459.25,1458.00,1458.75,95,59,154.00
12/18/2007,07:34,1458.75,1459.00,1458.50,1458.50,15,23,38.00
12/18/2007,07:35,1458.25,1458.50,1457.00,1458.00,95,128,223.00
12/18/2007,07:36,1458.00,1458.75,1457.75,1458.25,168,50,218.00
12/18/2007,07:37,1458.50,1458.75,1458.25,1458.75,43,42,85.00
12/18/2007,07:38,1458.75,1459.50,1458.50,1459.00,195,22,217.00
12/18/2007,07:39,1459.00,1459.25,1458.75,1458.75,23,120,143.00
12/18/2007,07:40,1458.75,1459.50,1458.75,1459.50,33,16,49.00
12/18/2007,07:41,1459.25,1459.75,1459.25,1459.50,8,8,16.00
12/18/2007,07:42,1459.75,1460.50,1459.75,1460.50,81,0,81.00
12/18/2007,07:43,1460.00,1460.75,1459.75,1459.75,40,43,83.00
12/18/2007,07:44,1459.75,1460.75,1459.75,1460.25,30,107,137.00
12/18/2007,07:45,1460.25,1460.75,1459.50,1459.75,107,41,148.00
12/18/2007,07:46,1459.75,1459.75,1459.25,1459.25,2,22,24.00
12/18/2007,07:47,1459.00,1459.50,1458.75,1459.25,17,21,38.00
12/18/2007,07:48,1459.25,1459.50,1458.50,1458.50,5,138,143.00
12/18/2007,07:49,1458.50,1458.75,1458.25,1458.50,24,154,178.00
12/18/2007,07:50,1458.50,1458.75,1458.00,1458.25,14,94,108.00
12/18/2007,07:51,1458.00,1458.25,1457.75,1458.25,110,163,273.00
12/18/2007,07:52,1458.25,1458.50,1458.00,1458.00,9,389,398.00
12/18/2007,07:53,1458.00,1458.00,1457.75,1457.75,40,75,115.00
12/18/2007,07:54,1457.75,1457.75,1457.50,1457.50,0,4,4.00
12/18/2007,07:55,1457.75,1457.75,1457.50,1457.50,3,26,29.00
12/18/2007,07:56,1457.50,1457.50,1457.25,1457.50,3,252,255.00
12/18/2007,07:57,1457.25,1458.00,1457.25,1458.00,119,3,122.00
12/18/2007,07:58,1458.00,1459.00,1458.00,1458.75,107,42,149.00
12/18/2007,07:59,1458.25,1458.75,1458.25,1458.75,114,21,135.00
12/18/2007,08:00,1458.75,1458.75,1458.25,1458.25,16,22,38.00
12/18/2007,08:01,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,08:02,1458.00,1458.00,1458.00,1458.00,0,5,5.00
12/18/2007,08:03,1457.75,1458.50,1457.75,1458.50,265,6,271.00
12/18/2007,08:04,1458.50,1458.50,1457.50,1457.50,19,14,33.00
12/18/2007,08:05,1457.50,1457.75,1457.25,1457.75,278,36,314.00
12/18/2007,08:06,1457.75,1457.75,1457.50,1457.75,68,2,70.00
12/18/2007,08:07,1457.75,1458.50,1457.75,1458.50,147,0,147.00
12/18/2007,08:08,1458.50,1458.50,1458.50,1458.50,2,0,2.00
12/18/2007,08:09,1458.25,1458.50,1458.25,1458.50,25,3,28.00
12/18/2007,08:10,1458.50,1458.50,1458.50,1458.50,6,0,6.00
12/18/2007,08:11,1458.75,1458.75,1458.25,1458.50,3,5,8.00
12/18/2007,08:12,1458.25,1458.25,1458.00,1458.25,2,158,160.00
12/18/2007,08:13,1458.00,1458.50,1458.00,1458.50,1,6,7.00
12/18/2007,08:15,1458.25,1458.25,1458.25,1458.25,0,101,101.00
12/18/2007,08:16,1458.25,1458.50,1457.50,1457.50,50,178,228.00
12/18/2007,08:17,1457.75,1458.00,1457.50,1457.50,117,108,225.00
12/18/2007,08:18,1457.75,1457.75,1457.75,1457.75,59,0,59.00
12/18/2007,08:19,1458.00,1458.00,1457.75,1457.75,2,204,206.00
12/18/2007,08:20,1457.75,1457.75,1457.50,1457.75,57,2,59.00
12/18/2007,08:21,1458.00,1458.25,1457.75,1458.25,158,1,159.00
12/18/2007,08:22,1458.50,1458.50,1457.50,1458.00,18,27,45.00
12/18/2007,08:23,1458.00,1458.75,1458.00,1458.50,105,40,145.00
12/18/2007,08:24,1458.25,1458.25,1458.00,1458.25,141,218,359.00
12/18/2007,08:25,1457.75,1458.00,1457.25,1457.50,90,423,513.00
12/18/2007,08:26,1457.25,1457.50,1457.25,1457.25,21,28,49.00
12/18/2007,08:27,1457.25,1457.25,1457.25,1457.25,0,222,222.00
12/18/2007,08:28,1457.25,1457.25,1456.50,1456.75,12,166,178.00
12/18/2007,08:29,1456.50,1457.00,1456.50,1456.50,120,303,423.00
12/18/2007,08:30,1457.00,1457.25,1456.50,1457.00,212,22,234.00
12/18/2007,08:31,1457.00,1457.75,1456.25,1456.25,628,472,1100.00
12/18/2007,08:32,1456.75,1456.75,1455.50,1456.00,116,120,236.00
12/18/2007,08:33,1456.00,1457.00,1455.25,1457.00,1290,865,2155.00
12/18/2007,08:34,1457.00,1457.00,1456.50,1456.50,186,283,469.00
12/18/2007,08:35,1457.00,1457.50,1456.50,1457.50,740,329,1069.00
12/18/2007,08:36,1457.25,1457.50,1456.00,1456.00,37,670,707.00
12/18/2007,08:37,1456.00,1456.50,1455.50,1456.00,350,67,417.00
12/18/2007,08:38,1456.00,1456.50,1456.00,1456.25,391,217,608.00
12/18/2007,08:39,1456.00,1456.50,1456.00,1456.25,72,47,119.00
12/18/2007,08:40,1456.25,1456.50,1455.75,1455.75,91,46,137.00
12/18/2007,08:41,1456.00,1456.00,1455.00,1455.00,130,685,815.00
12/18/2007,08:42,1455.00,1455.00,1454.50,1454.50,296,704,1000.00
12/18/2007,08:43,1454.75,1455.00,1454.50,1454.75,415,594,1009.00
12/18/2007,08:44,1454.75,1455.00,1454.50,1454.75,102,215,317.00
12/18/2007,08:45,1454.75,1455.25,1454.25,1455.00,215,211,426.00
12/18/2007,08:46,1455.00,1455.50,1454.50,1455.00,282,55,337.00
12/18/2007,08:47,1454.75,1455.25,1454.50,1455.00,415,269,684.00
12/18/2007,08:48,1454.75,1455.00,1454.50,1454.50,513,145,658.00
12/18/2007,08:49,1454.50,1455.50,1454.25,1454.75,877,551,1428.00
12/18/2007,08:50,1454.75,1455.00,1454.50,1454.75,323,120,443.00
12/18/2007,08:51,1454.50,1455.00,1454.50,1454.75,34,71,105.00
12/18/2007,08:52,1455.00,1456.00,1454.75,1454.75,924,114,1038.00
12/18/2007,08:53,1454.75,1455.75,1454.75,1455.75,581,27,608.00
12/18/2007,08:54,1455.75,1456.75,1455.75,1456.75,985,345,1330.00
12/18/2007,08:55,1456.75,1457.25,1456.50,1456.75,327,70,397.00
12/18/2007,08:56,1456.75,1456.75,1456.00,1456.25,5,118,123.00
12/18/2007,08:57,1456.25,1456.75,1456.00,1456.25,115,30,145.00
12/18/2007,08:58,1456.25,1457.25,1456.25,1457.00,224,144,368.00
12/18/2007,08:59,1456.75,1456.75,1455.75,1456.50,57,913,970.00
12/18/2007,09:00,1456.50,1456.50,1455.75,1456.25,71,147,218.00
12/18/2007,09:01,1456.50,1456.50,1455.75,1456.25,46,112,158.00
12/18/2007,09:02,1456.50,1456.50,1456.00,1456.00,97,17,114.00
12/18/2007,09:03,1456.00,1456.00,1455.00,1455.25,33,237,270.00
12/18/2007,09:04,1455.00,1456.50,1455.00,1456.00,409,169,578.00
12/18/2007,09:05,1456.25,1456.25,1454.75,1454.75,88,433,521.00
12/18/2007,09:06,1455.00,1455.00,1454.50,1454.50,410,37,447.00
12/18/2007,09:07,1454.25,1455.00,1454.00,1454.50,648,851,1499.00
12/18/2007,09:08,1454.75,1455.00,1454.50,1454.50,570,105,675.00
12/18/2007,09:09,1454.75,1454.75,1454.00,1454.25,456,73,529.00
12/18/2007,09:10,1454.00,1454.50,1453.75,1454.25,528,752,1280.00
12/18/2007,09:11,1454.25,1454.25,1453.25,1453.25,47,137,184.00
12/18/2007,09:12,1453.50,1453.50,1452.25,1452.50,667,511,1178.00
12/18/2007,09:13,1452.25,1452.75,1452.00,1452.50,191,656,847.00
12/18/2007,09:14,1452.75,1453.00,1451.25,1451.25,370,99,469.00
12/18/2007,09:15,1451.25,1451.50,1450.50,1450.50,810,1355,2165.00
12/18/2007,09:16,1450.75,1451.25,1450.50,1451.00,678,261,939.00
12/18/2007,09:17,1451.00,1451.25,1450.25,1450.50,325,292,617.00
12/18/2007,09:18,1450.75,1452.00,1450.75,1451.50,671,148,819.00
12/18/2007,09:19,1451.50,1451.75,1451.50,1451.75,709,21,730.00
12/18/2007,09:20,1451.75,1452.00,1451.50,1452.00,470,152,622.00
12/18/2007,09:21,1452.00,1452.25,1451.75,1452.25,421,30,451.00
12/18/2007,09:22,1452.25,1452.50,1452.25,1452.50,131,48,179.00
12/18/2007,09:23,1452.25,1452.50,1452.00,1452.50,199,136,335.00
12/18/2007,09:24,1452.50,1453.25,1452.50,1453.25,615,0,615.00
12/18/2007,09:25,1453.25,1453.50,1452.75,1453.00,198,27,225.00
12/18/2007,09:26,1453.25,1453.50,1452.75,1452.75,132,348,480.00
12/18/2007,09:27,1452.50,1453.50,1452.50,1453.25,128,28,156.00
12/18/2007,09:28,1453.25,1453.50,1453.00,1453.25,142,261,403.00
12/18/2007,09:29,1453.25,1453.50,1453.25,1453.25,45,141,186.00
12/18/2007,09:30,1453.00,1453.00,1452.25,1452.50,481,113,594.00
12/18/2007,09:31,1452.75,1453.25,1452.75,1453.25,334,103,437.00
12/18/2007,09:32,1453.50,1453.75,1452.75,1452.75,9,161,170.00
12/18/2007,09:33,1453.00,1453.00,1451.75,1452.75,66,415,481.00
12/18/2007,09:34,1452.25,1452.25,1451.75,1452.25,11,704,715.00
12/18/2007,09:35,1451.50,1451.50,1451.25,1451.25,96,649,745.00
12/18/2007,09:36,1451.25,1451.25,1449.75,1449.75,449,846,1295.00
12/18/2007,09:37,1449.75,1450.00,1449.25,1450.00,356,543,899.00
12/18/2007,09:38,1449.75,1450.50,1449.50,1450.25,172,132,304.00
12/18/2007,09:39,1449.75,1449.75,1447.50,1447.50,359,980,1339.00
12/18/2007,09:40,1447.75,1448.75,1447.50,1448.50,786,234,1020.00
12/18/2007,09:41,1448.75,1450.00,1448.25,1449.50,1977,449,2426.00
12/18/2007,09:42,1449.25,1450.00,1449.25,1450.00,494,115,609.00
12/18/2007,09:43,1450.00,1450.00,1449.25,1449.25,56,81,137.00
12/18/2007,09:44,1449.25,1449.75,1448.75,1449.00,52,776,828.00
12/18/2007,09:45,1449.00,1449.25,1447.50,1449.00,735,105,840.00
12/18/2007,09:46,1448.75,1449.00,1448.00,1448.25,186,113,299.00
12/18/2007,09:47,1448.00,1448.00,1446.75,1447.25,56,304,360.00
12/18/2007,09:48,1447.25,1449.25,1447.25,1449.00,642,80,722.00
12/18/2007,09:49,1449.00,1449.50,1448.75,1449.25,594,139,733.00
12/18/2007,09:50,1449.25,1450.00,1449.00,1450.00,435,3,438.00
12/18/2007,09:51,1449.75,1450.00,1449.25,1450.00,38,36,74.00
12/18/2007,09:52,1449.75,1450.50,1449.75,1450.25,68,39,107.00
12/18/2007,09:53,1450.25,1450.50,1449.25,1449.25,19,94,113.00
12/18/2007,09:54,1449.25,1449.25,1448.00,1449.25,614,91,705.00
12/18/2007,09:55,1448.75,1450.25,1448.75,1450.00,198,58,256.00
12/18/2007,09:56,1449.75,1450.00,1449.25,1449.75,22,13,35.00
12/18/2007,09:57,1449.75,1450.25,1449.75,1449.75,15,6,21.00
12/18/2007,09:58,1450.00,1450.00,1449.50,1450.00,62,37,99.00
12/18/2007,09:59,1450.25,1451.25,1450.25,1451.00,383,19,402.00
12/18/2007,10:00,1451.00,1452.00,1451.00,1451.75,1365,265,1630.00
12/18/2007,10:01,1451.75,1452.00,1450.50,1452.00,223,82,305.00
12/18/2007,10:02,1451.75,1451.75,1450.75,1451.25,33,535,568.00
12/18/2007,10:03,1451.00,1451.25,1450.00,1451.25,76,352,428.00
12/18/2007,10:04,1451.00,1452.00,1451.00,1451.50,747,56,803.00
12/18/2007,10:05,1451.75,1451.75,1451.50,1451.75,61,63,124.00
12/18/2007,10:06,1451.50,1451.50,1451.50,1451.50,0,25,25.00
12/18/2007,10:07,1451.50,1452.00,1451.25,1451.75,35,14,49.00
12/18/2007,10:08,1451.75,1452.50,1451.75,1452.00,73,54,127.00
12/18/2007,10:09,1451.75,1451.75,1451.00,1451.00,0,107,107.00
12/18/2007,10:10,1451.00,1451.00,1450.25,1450.75,200,25,225.00
12/18/2007,10:11,1450.75,1450.75,1449.25,1449.75,62,353,415.00
12/18/2007,10:12,1449.75,1450.25,1449.75,1450.25,23,11,34.00
12/18/2007,10:13,1450.00,1450.25,1449.75,1450.00,446,13,459.00
12/18/2007,10:14,1450.00,1450.25,1450.00,1450.00,61,12,73.00
12/18/2007,10:15,1450.00,1450.00,1449.75,1450.00,3,457,460.00
12/18/2007,10:16,1450.00,1450.25,1449.00,1449.00,6,74,80.00
12/18/2007,10:17,1449.00,1449.00,1449.00,1449.00,0,68,68.00
12/18/2007,10:18,1449.00,1450.00,1448.75,1449.25,449,349,798.00
12/18/2007,10:19,1449.00,1449.25,1449.00,1449.25,223,34,257.00
12/18/2007,10:20,1449.25,1449.50,1449.00,1449.50,134,90,224.00
12/18/2007,10:21,1449.50,1450.00,1449.00,1449.50,700,8,708.00
12/18/2007,10:22,1449.75,1450.25,1449.75,1449.75,19,137,156.00
12/18/2007,10:23,1449.50,1449.50,1447.50,1448.00,52,544,596.00
12/18/2007,10:24,1448.00,1449.00,1447.75,1448.50,148,250,398.00
12/18/2007,10:25,1448.25,1448.50,1447.50,1447.50,111,230,341.00
12/18/2007,10:26,1447.50,1447.75,1447.50,1447.75,231,11,242.00
12/18/2007,10:27,1447.50,1449.00,1447.50,1448.00,654,95,749.00
12/18/2007,10:28,1448.00,1448.00,1447.75,1448.00,149,8,157.00
12/18/2007,10:29,1447.75,1448.00,1446.75,1447.50,505,138,643.00
12/18/2007,10:30,1447.75,1448.00,1447.00,1447.00,128,168,296.00
12/18/2007,10:31,1447.00,1447.00,1445.75,1446.25,388,1020,1408.00
12/18/2007,10:32,1446.25,1446.50,1445.00,1445.75,360,1650,2010.00
12/18/2007,10:33,1445.50,1446.25,1445.00,1446.25,582,258,840.00
12/18/2007,10:34,1446.25,1447.25,1446.25,1447.00,139,114,253.00
12/18/2007,10:35,1447.00,1447.25,1446.75,1446.75,139,162,301.00
12/18/2007,10:36,1446.50,1447.25,1446.50,1447.00,449,86,535.00
12/18/2007,10:37,1447.25,1448.25,1447.25,1448.00,466,69,535.00
12/18/2007,10:38,1448.25,1448.25,1447.75,1448.00,134,147,281.00
12/18/2007,10:39,1448.25,1448.50,1448.00,1448.50,317,7,324.00
12/18/2007,10:40,1448.25,1448.50,1448.00,1448.50,289,138,427.00
12/18/2007,10:41,1448.75,1449.00,1448.00,1448.25,104,130,234.00
12/18/2007,10:42,1448.00,1448.00,1447.25,1447.75,186,433,619.00
12/18/2007,10:43,1447.75,1447.75,1447.25,1447.75,22,190,212.00
12/18/2007,10:44,1447.50,1447.50,1447.00,1447.25,8,212,220.00
12/18/2007,10:45,1447.00,1447.25,1447.00,1447.25,178,20,198.00
12/18/2007,10:46,1447.00,1447.25,1445.75,1445.75,80,224,304.00
12/18/2007,10:47,1446.00,1446.25,1445.25,1446.00,440,100,540.00
12/18/2007,10:48,1445.75,1446.25,1445.00,1446.25,401,675,1076.00
12/18/2007,10:49,1446.00,1446.00,1443.25,1443.50,889,1884,2773.00
12/18/2007,10:50,1443.75,1444.00,1442.75,1443.00,701,582,1283.00
12/18/2007,10:51,1443.25,1443.50,1442.50,1443.00,717,1546,2263.00
12/18/2007,10:52,1443.00,1443.25,1442.25,1442.75,219,390,609.00
12/18/2007,10:53,1442.75,1443.50,1442.50,1443.50,320,566,886.00
12/18/2007,10:54,1443.50,1443.75,1443.25,1443.25,162,48,210.00
12/18/2007,10:55,1443.50,1443.75,1441.75,1442.00,97,406,503.00
12/18/2007,10:56,1441.75,1443.25,1441.75,1442.25,282,84,366.00
12/18/2007,10:57,1442.25,1442.75,1442.00,1442.00,293,45,338.00
12/18/2007,10:58,1441.75,1442.00,1439.00,1440.00,746,1433,2179.00
12/18/2007,10:59,1440.00,1440.25,1439.25,1439.75,365,788,1153.00
12/18/2007,11:00,1439.75,1440.25,1439.50,1439.75,99,176,275.00
12/18/2007,11:01,1440.25,1440.25,1437.75,1438.25,629,459,1088.00
12/18/2007,11:02,1438.00,1438.75,1437.25,1438.50,500,439,939.00
12/18/2007,11:03,1438.25,1438.50,1435.50,1436.00,1600,996,2596.00
12/18/2007,11:04,1435.75,1438.50,1435.50,1438.00,1519,852,2371.00
12/18/2007,11:05,1438.00,1439.00,1438.00,1438.75,200,295,495.00
12/18/2007,11:06,1438.75,1439.00,1438.00,1439.00,250,505,755.00
12/18/2007,11:07,1438.75,1440.00,1438.75,1439.50,316,512,828.00
12/18/2007,11:08,1439.75,1440.75,1439.50,1440.75,481,183,664.00
12/18/2007,11:09,1440.75,1441.00,1440.25,1441.00,381,169,550.00
12/18/2007,11:10,1441.00,1441.25,1440.25,1441.00,220,465,685.00
12/18/2007,11:11,1441.00,1441.25,1440.00,1440.00,112,118,230.00
12/18/2007,11:12,1439.75,1440.25,1439.00,1439.75,662,423,1085.00
12/18/2007,11:13,1439.75,1440.00,1439.50,1439.75,32,365,397.00
12/18/2007,11:14,1439.75,1440.00,1439.50,1440.00,93,18,111.00
12/18/2007,11:15,1440.00,1440.25,1437.50,1437.75,239,834,1073.00
12/18/2007,11:16,1438.00,1439.25,1437.50,1438.25,219,159,378.00
12/18/2007,11:17,1438.25,1439.25,1438.25,1438.75,41,108,149.00
12/18/2007,11:18,1439.00,1439.50,1438.75,1439.50,72,229,301.00
12/18/2007,11:19,1439.50,1440.50,1439.50,1440.00,75,150,225.00
12/18/2007,11:20,1440.00,1440.00,1439.25,1439.75,241,488,729.00
12/18/2007,11:21,1440.00,1440.00,1439.25,1439.75,308,44,352.00
12/18/2007,11:22,1439.75,1440.50,1439.25,1440.25,496,116,612.00
12/18/2007,11:23,1440.25,1441.00,1440.00,1440.25,226,183,409.00
12/18/2007,11:24,1440.25,1440.75,1439.50,1440.50,84,154,238.00
12/18/2007,11:25,1440.50,1441.00,1440.25,1441.00,258,8,266.00
12/18/2007,11:26,1440.75,1441.50,1440.75,1441.50,107,19,126.00
12/18/2007,11:27,1441.50,1441.50,1441.00,1441.25,29,201,230.00
12/18/2007,11:28,1441.25,1441.50,1441.25,1441.25,6,7,13.00
12/18/2007,11:29,1441.25,1441.25,1440.00,1440.00,171,415,586.00
12/18/2007,11:30,1440.00,1441.25,1440.00,1440.50,254,72,326.00
12/18/2007,11:31,1440.25,1441.00,1440.00,1440.75,208,60,268.00
12/18/2007,11:32,1440.75,1440.75,1440.50,1440.75,243,3,246.00
12/18/2007,11:33,1440.75,1441.50,1440.50,1441.50,345,6,351.00
12/18/2007,11:34,1441.25,1441.25,1439.25,1439.25,12,189,201.00
12/18/2007,11:35,1439.25,1439.75,1439.00,1439.25,142,159,301.00
12/18/2007,11:36,1439.50,1439.75,1439.50,1439.50,19,2,21.00
12/18/2007,11:37,1439.50,1441.00,1439.50,1440.25,72,274,346.00
12/18/2007,11:38,1440.25,1440.25,1439.50,1440.00,3,46,49.00
12/18/2007,11:39,1440.00,1440.75,1439.75,1440.50,74,78,152.00
12/18/2007,11:40,1440.50,1440.50,1440.50,1440.50,0,8,8.00
12/18/2007,11:41,1440.25,1441.50,1440.25,1441.50,75,77,152.00
12/18/2007,11:42,1441.50,1441.50,1441.25,1441.25,103,4,107.00
12/18/2007,11:43,1441.50,1441.50,1440.75,1441.00,3,76,79.00
12/18/2007,11:44,1441.00,1441.25,1441.00,1441.25,72,16,88.00
12/18/2007,11:45,1441.50,1441.50,1440.75,1441.25,259,40,299.00
12/18/2007,11:46,1441.25,1441.75,1441.25,1441.75,255,14,269.00
12/18/2007,11:47,1442.00,1442.25,1441.50,1442.25,579,276,855.00
12/18/2007,11:48,1442.25,1443.00,1442.25,1442.75,125,27,152.00
12/18/2007,11:49,1442.75,1443.00,1442.50,1442.75,330,95,425.00
12/18/2007,11:50,1443.00,1443.00,1442.50,1442.50,402,255,657.00
12/18/2007,11:51,1442.50,1442.75,1442.50,1442.50,23,104,127.00
12/18/2007,11:52,1442.25,1442.50,1442.00,1442.00,11,121,132.00
12/18/2007,11:53,1442.25,1442.25,1441.75,1441.75,45,97,142.00
12/18/2007,11:54,1441.75,1442.00,1441.50,1441.50,19,266,285.00
12/18/2007,11:55,1441.50,1442.00,1441.50,1442.00,37,13,50.00
12/18/2007,11:56,1442.00,1442.00,1441.75,1442.00,9,13,22.00
12/18/2007,11:57,1442.00,1442.25,1442.00,1442.00,41,1,42.00
12/18/2007,11:58,1442.25,1442.25,1441.50,1441.75,10,135,145.00
12/18/2007,11:59,1441.50,1441.75,1441.25,1441.50,48,92,140.00
12/18/2007,12:00,1441.25,1441.75,1441.25,1441.25,122,62,184.00
12/18/2007,12:01,1441.25,1441.25,1440.50,1440.50,22,512,534.00
12/18/2007,12:02,1440.50,1440.50,1439.50,1439.50,213,717,930.00
12/18/2007,12:03,1439.50,1440.25,1439.50,1440.00,496,60,556.00
12/18/2007,12:04,1440.00,1440.25,1439.75,1440.25,17,32,49.00
12/18/2007,12:05,1440.00,1440.75,1439.75,1440.50,210,92,302.00
12/18/2007,12:06,1440.50,1441.00,1440.25,1441.00,179,5,184.00
12/18/2007,12:07,1440.75,1441.75,1440.75,1441.75,67,27,94.00
12/18/2007,12:08,1441.75,1441.75,1441.25,1441.75,100,30,130.00
12/18/2007,12:09,1441.50,1441.75,1441.50,1441.75,78,6,84.00
12/18/2007,12:10,1441.75,1441.75,1441.25,1441.75,49,21,70.00
12/18/2007,12:11,1441.75,1442.00,1441.75,1442.00,74,23,97.00
12/18/2007,12:12,1441.75,1442.00,1441.75,1442.00,10,1,11.00
12/18/2007,12:13,1441.75,1442.50,1441.75,1442.50,210,1,211.00
12/18/2007,12:14,1442.50,1442.50,1442.00,1442.25,5,4,9.00
12/18/2007,12:15,1442.00,1442.00,1442.00,1442.00,0,26,26.00
12/18/2007,12:16,1442.00,1442.50,1442.00,1442.25,91,16,107.00
12/18/2007,12:17,1442.00,1442.00,1441.75,1442.00,35,119,154.00
12/18/2007,12:18,1442.00,1443.25,1442.00,1443.00,435,55,490.00
12/18/2007,12:19,1443.25,1443.50,1442.75,1443.50,87,27,114.00
12/18/2007,12:20,1443.50,1443.75,1442.75,1443.75,67,58,125.00
12/18/2007,12:21,1443.75,1445.75,1443.50,1445.50,1317,195,1512.00
12/18/2007,12:22,1445.75,1446.75,1445.50,1445.50,218,218,436.00
12/18/2007,12:23,1445.75,1446.25,1445.75,1446.00,329,53,382.00
12/18/2007,12:24,1446.00,1446.50,1446.00,1446.25,64,185,249.00
12/18/2007,12:25,1446.50,1448.25,1446.25,1448.00,332,126,458.00
12/18/2007,12:26,1448.00,1448.00,1447.50,1448.00,281,70,351.00
12/18/2007,12:27,1448.00,1449.00,1447.75,1449.00,234,79,313.00
12/18/2007,12:28,1449.00,1449.75,1449.00,1449.25,109,161,270.00
12/18/2007,12:29,1449.25,1449.50,1448.50,1448.50,132,182,314.00
12/18/2007,12:30,1448.75,1449.25,1448.00,1448.00,117,259,376.00
12/18/2007,12:31,1448.25,1449.00,1448.25,1448.50,139,117,256.00
12/18/2007,12:32,1448.25,1448.25,1447.75,1447.75,3,79,82.00
12/18/2007,12:33,1447.75,1448.25,1447.50,1448.25,276,280,556.00
12/18/2007,12:34,1448.25,1449.50,1448.25,1449.25,180,123,303.00
12/18/2007,12:35,1449.25,1451.25,1449.25,1451.00,256,127,383.00
12/18/2007,12:36,1450.75,1451.75,1450.75,1451.00,180,173,353.00
12/18/2007,12:37,1451.00,1451.00,1449.25,1449.75,27,105,132.00
12/18/2007,12:38,1449.75,1449.75,1449.25,1449.50,125,79,204.00
12/18/2007,12:39,1449.50,1450.00,1449.25,1449.25,36,21,57.00
12/18/2007,12:40,1449.50,1450.00,1449.50,1450.00,95,3,98.00
12/18/2007,12:41,1450.25,1451.25,1449.75,1450.00,88,1127,1215.00
12/18/2007,12:42,1450.25,1451.75,1450.00,1451.25,482,60,542.00
12/18/2007,12:43,1451.50,1451.75,1450.25,1450.25,360,542,902.00
12/18/2007,12:44,1450.25,1451.00,1450.25,1450.75,15,205,220.00
12/18/2007,12:45,1451.00,1451.00,1449.75,1450.00,6,230,236.00
12/18/2007,12:46,1449.75,1450.00,1449.00,1449.25,244,168,412.00
12/18/2007,12:47,1449.00,1450.25,1448.75,1450.25,709,186,895.00
12/18/2007,12:48,1450.50,1450.75,1450.00,1450.75,159,15,174.00
12/18/2007,12:49,1451.00,1451.75,1451.00,1451.00,92,76,168.00
12/18/2007,12:50,1451.00,1451.75,1451.00,1451.25,125,150,275.00
12/18/2007,12:51,1451.25,1451.25,1450.50,1450.75,20,142,162.00
12/18/2007,12:52,1451.00,1451.25,1450.25,1450.25,136,471,607.00
12/18/2007,12:53,1450.00,1450.75,1450.00,1450.25,58,63,121.00
12/18/2007,12:54,1450.50,1450.50,1450.00,1450.00,104,75,179.00
12/18/2007,12:55,1449.75,1449.75,1449.00,1449.50,15,271,286.00
12/18/2007,12:56,1449.25,1449.25,1449.00,1449.00,37,251,288.00
12/18/2007,12:57,1449.00,1449.50,1448.25,1449.00,226,195,421.00
12/18/2007,12:58,1449.00,1449.25,1447.75,1448.75,120,154,274.00
12/18/2007,12:59,1448.50,1448.75,1448.25,1448.50,14,190,204.00
12/18/2007,13:00,1448.50,1448.75,1448.25,1448.75,127,44,171.00
12/18/2007,13:01,1448.75,1451.00,1448.75,1451.00,85,118,203.00
12/18/2007,13:02,1451.00,1451.75,1450.50,1451.00,271,200,471.00
12/18/2007,13:03,1450.50,1450.50,1450.00,1450.25,55,131,186.00
12/18/2007,13:04,1450.25,1450.25,1449.75,1450.00,17,101,118.00
12/18/2007,13:05,1450.00,1450.50,1450.00,1450.25,83,74,157.00
12/18/2007,13:06,1450.25,1450.25,1448.00,1448.75,56,129,185.00
12/18/2007,13:07,1449.00,1450.25,1449.00,1449.75,137,31,168.00
12/18/2007,13:08,1449.75,1450.25,1449.75,1450.25,206,168,374.00
12/18/2007,13:09,1450.50,1452.00,1450.00,1451.50,415,125,540.00
12/18/2007,13:10,1451.50,1454.50,1450.75,1453.75,2268,886,3154.00
12/18/2007,13:11,1453.50,1454.25,1453.50,1453.50,366,328,694.00
12/18/2007,13:12,1453.75,1454.25,1452.75,1452.75,192,927,1119.00
12/18/2007,13:13,1453.00,1453.25,1453.00,1453.25,204,207,411.00
12/18/2007,13:14,1453.25,1453.25,1453.00,1453.25,38,67,105.00
12/18/2007,13:15,1453.25,1454.00,1453.25,1453.75,136,3,139.00
12/18/2007,13:16,1453.75,1453.75,1453.00,1453.50,29,239,268.00
12/18/2007,13:17,1453.50,1453.75,1453.25,1453.50,212,274,486.00
12/18/2007,13:18,1453.75,1455.75,1453.75,1455.50,557,166,723.00
12/18/2007,13:19,1455.25,1456.25,1455.25,1456.00,289,220,509.00
12/18/2007,13:20,1456.25,1456.75,1455.75,1456.00,289,129,418.00
12/18/2007,13:21,1456.00,1456.50,1455.00,1455.25,158,504,662.00
12/18/2007,13:22,1455.25,1455.25,1454.75,1454.75,20,48,68.00
12/18/2007,13:23,1454.75,1455.25,1454.50,1455.00,87,90,177.00
12/18/2007,13:24,1455.25,1456.25,1455.25,1455.75,255,402,657.00
12/18/2007,13:25,1456.00,1456.00,1454.50,1455.25,670,384,1054.00
12/18/2007,13:26,1455.75,1455.75,1454.75,1454.75,1,263,264.00
12/18/2007,13:27,1454.75,1454.75,1454.25,1454.50,160,300,460.00
12/18/2007,13:28,1454.50,1455.00,1454.50,1455.00,44,14,58.00
12/18/2007,13:29,1455.00,1456.50,1454.75,1456.25,105,303,408.00
12/18/2007,13:30,1455.75,1456.75,1455.50,1456.25,495,38,533.00
12/18/2007,13:31,1456.25,1458.00,1456.25,1456.75,659,463,1122.00
12/18/2007,13:32,1456.75,1458.50,1456.50,1458.50,331,514,845.00
12/18/2007,13:33,1458.50,1459.00,1457.50,1457.50,79,400,479.00
12/18/2007,13:34,1457.75,1458.00,1457.25,1457.75,93,372,465.00
12/18/2007,13:35,1458.00,1458.50,1458.00,1458.50,81,160,241.00
12/18/2007,13:36,1458.50,1458.50,1457.75,1457.75,63,31,94.00
12/18/2007,13:37,1457.75,1457.75,1456.50,1457.50,452,573,1025.00
12/18/2007,13:38,1457.50,1457.50,1456.75,1456.75,294,66,360.00
12/18/2007,13:39,1456.75,1457.25,1456.50,1457.00,34,142,176.00
12/18/2007,13:40,1457.00,1457.00,1456.25,1456.50,292,75,367.00
12/18/2007,13:41,1456.50,1456.75,1456.00,1456.00,114,213,327.00
12/18/2007,13:42,1456.00,1456.00,1455.50,1455.75,124,443,567.00
12/18/2007,13:43,1455.75,1455.75,1454.50,1454.75,19,399,418.00
12/18/2007,13:44,1454.75,1455.75,1454.25,1455.25,182,203,385.00
12/18/2007,13:45,1455.50,1455.75,1455.25,1455.50,132,33,165.00
12/18/2007,13:46,1455.50,1455.75,1455.00,1455.25,197,129,326.00
12/18/2007,13:47,1455.00,1455.00,1453.50,1453.75,9,286,295.00
12/18/2007,13:48,1453.50,1453.75,1453.00,1453.50,227,255,482.00
12/18/2007,13:49,1453.50,1453.75,1453.25,1453.50,52,22,74.00
12/18/2007,13:50,1453.50,1454.50,1453.50,1454.50,327,57,384.00
12/18/2007,13:51,1454.75,1454.75,1454.50,1454.75,17,13,30.00
12/18/2007,13:52,1454.50,1455.00,1454.00,1454.50,348,44,392.00
12/18/2007,13:53,1454.25,1454.25,1453.00,1453.00,0,214,214.00
12/18/2007,13:54,1453.00,1453.75,1453.00,1453.50,57,69,126.00
12/18/2007,13:55,1453.75,1453.75,1453.00,1453.25,11,428,439.00
12/18/2007,13:56,1453.00,1453.25,1452.75,1452.75,249,144,393.00
12/18/2007,13:57,1453.00,1453.75,1453.00,1453.50,818,76,894.00
12/18/2007,13:58,1453.25,1453.25,1453.00,1453.00,0,14,14.00
12/18/2007,13:59,1453.00,1454.00,1452.75,1453.75,350,35,385.00
12/18/2007,14:00,1453.75,1454.00,1453.00,1453.50,110,620,730.00
12/18/2007,14:01,1453.75,1453.75,1453.00,1453.25,305,109,414.00
12/18/2007,14:02,1453.50,1455.50,1453.50,1455.25,1292,198,1490.00
12/18/2007,14:03,1455.00,1455.50,1455.00,1455.00,8,14,22.00
12/18/2007,14:04,1455.25,1455.25,1454.50,1454.50,1,74,75.00
12/18/2007,14:05,1454.75,1455.00,1453.75,1455.00,403,75,478.00
12/18/2007,14:06,1455.00,1456.75,1455.00,1456.50,464,65,529.00
12/18/2007,14:07,1456.50,1456.50,1455.75,1455.75,0,61,61.00
12/18/2007,14:08,1456.00,1457.00,1455.75,1456.75,268,20,288.00
12/18/2007,14:09,1456.75,1456.75,1455.50,1455.75,134,370,504.00
12/18/2007,14:10,1455.50,1455.50,1454.75,1454.75,31,96,127.00
12/18/2007,14:11,1454.75,1455.25,1454.75,1455.25,81,142,223.00
12/18/2007,14:12,1455.00,1455.50,1454.75,1455.25,158,52,210.00
12/18/2007,14:13,1455.25,1455.25,1454.00,1454.50,7,326,333.00
12/18/2007,14:14,1454.00,1455.00,1453.25,1455.00,125,185,310.00
12/18/2007,14:15,1454.75,1455.25,1454.25,1454.25,56,156,212.00
12/18/2007,14:16,1454.50,1456.25,1454.50,1455.75,378,243,621.00
12/18/2007,14:17,1456.00,1456.50,1455.50,1455.75,82,29,111.00
12/18/2007,14:18,1455.50,1457.00,1455.50,1456.75,478,26,504.00
12/18/2007,14:19,1456.75,1457.75,1456.25,1456.75,78,464,542.00
12/18/2007,14:20,1456.50,1456.75,1456.00,1456.75,110,97,207.00
12/18/2007,14:21,1456.75,1456.75,1456.25,1456.50,195,47,242.00
12/18/2007,14:22,1456.25,1456.25,1455.50,1455.50,16,898,914.00
12/18/2007,14:23,1455.50,1455.75,1453.75,1454.25,98,931,1029.00
12/18/2007,14:24,1454.25,1455.00,1454.00,1454.00,21,55,76.00
12/18/2007,14:25,1454.00,1454.75,1453.75,1454.00,94,318,412.00
12/18/2007,14:26,1454.00,1455.00,1453.75,1455.00,89,47,136.00
12/18/2007,14:27,1455.00,1456.50,1454.50,1456.50,925,700,1625.00
12/18/2007,14:28,1456.50,1456.75,1455.25,1456.25,413,449,862.00
12/18/2007,14:29,1455.75,1456.75,1455.50,1456.00,763,790,1553.00
12/18/2007,14:30,1456.25,1456.25,1455.25,1455.75,70,429,499.00
12/18/2007,14:31,1455.75,1455.75,1455.25,1455.50,166,76,242.00
12/18/2007,14:32,1455.50,1456.25,1455.50,1455.50,220,53,273.00
12/18/2007,14:33,1455.50,1456.00,1455.50,1456.00,36,50,86.00
12/18/2007,14:34,1455.50,1457.50,1455.25,1456.75,746,247,993.00
12/18/2007,14:35,1456.75,1457.00,1456.25,1456.50,530,729,1259.00
12/18/2007,14:36,1456.75,1457.25,1456.75,1457.00,331,294,625.00
12/18/2007,14:37,1456.75,1458.00,1455.50,1458.00,930,468,1398.00
12/18/2007,14:38,1458.00,1459.50,1457.75,1459.00,858,241,1099.00
12/18/2007,14:39,1459.50,1460.00,1459.25,1459.75,136,175,311.00
12/18/2007,14:40,1459.75,1459.75,1459.00,1459.50,93,502,595.00
12/18/2007,14:41,1459.25,1460.75,1459.25,1460.25,319,156,475.00
12/18/2007,14:42,1460.25,1460.25,1459.25,1459.25,4,37,41.00
12/18/2007,14:43,1459.50,1459.50,1458.50,1458.50,65,475,540.00
12/18/2007,14:44,1458.50,1459.00,1458.25,1458.75,153,107,260.00
12/18/2007,14:45,1459.00,1459.25,1459.00,1459.00,196,257,453.00
12/18/2007,14:46,1459.00,1459.25,1458.75,1458.75,5,72,77.00
12/18/2007,14:47,1459.00,1459.25,1458.25,1458.25,184,74,258.00
12/18/2007,14:48,1458.75,1458.75,1457.00,1457.00,119,974,1093.00
12/18/2007,14:49,1457.00,1457.00,1456.25,1456.25,314,318,632.00
12/18/2007,14:50,1456.50,1456.50,1454.50,1454.75,67,479,546.00
12/18/2007,14:51,1454.75,1454.75,1453.25,1453.75,488,662,1150.00
12/18/2007,14:52,1453.75,1454.25,1453.50,1454.00,246,144,390.00
12/18/2007,14:53,1454.00,1455.00,1454.00,1454.50,139,118,257.00
12/18/2007,14:54,1454.75,1455.25,1454.50,1454.75,102,165,267.00
12/18/2007,14:55,1454.75,1454.75,1454.25,1454.50,131,95,226.00
12/18/2007,14:56,1454.75,1455.00,1454.50,1455.00,376,1,377.00
12/18/2007,14:57,1454.75,1455.00,1454.00,1454.00,99,353,452.00
12/18/2007,14:58,1454.00,1454.75,1453.75,1454.25,135,602,737.00
12/18/2007,14:59,1454.25,1454.25,1453.50,1453.75,55,192,247.00
12/18/2007,15:00,1453.75,1454.75,1453.75,1454.25,2359,1043,3402.00
12/18/2007,15:01,1454.00,1454.25,1452.75,1452.75,149,1184,1333.00
12/18/2007,15:02,1452.50,1453.50,1452.00,1453.50,171,279,450.00
12/18/2007,15:03,1453.25,1454.00,1453.00,1453.50,90,424,514.00
12/18/2007,15:04,1453.50,1454.50,1453.50,1454.50,305,166,471.00
12/18/2007,15:05,1454.50,1454.75,1454.25,1454.50,187,178,365.00
12/18/2007,15:06,1454.50,1455.00,1454.50,1455.00,198,15,213.00
12/18/2007,15:07,1455.25,1456.00,1455.00,1455.75,279,4,283.00
12/18/2007,15:08,1455.75,1455.75,1455.25,1455.50,2,31,33.00
12/18/2007,15:09,1455.25,1455.75,1455.25,1455.75,85,5,90.00
12/18/2007,15:10,1455.75,1456.00,1455.75,1456.00,26,0,26.00
12/18/2007,15:11,1455.75,1455.75,1455.00,1455.00,0,142,142.00
12/18/2007,15:12,1454.75,1454.75,1454.50,1454.75,2,104,106.00
12/18/2007,15:13,1454.75,1455.00,1454.25,1454.25,45,215,260.00
12/18/2007,15:14,1454.75,1455.00,1454.75,1454.75,12,38,50.00
12/18/2007,15:15,1454.75,1456.00,1454.75,1455.75,184,105,289.00
12/18/2007,15:31,1455.50,1456.00,1455.50,1456.00,3,2,5.00
12/18/2007,15:32,1456.00,1456.25,1456.00,1456.25,5,0,5.00
12/18/2007,15:33,1456.50,1457.25,1456.50,1457.00,4,2,6.00
12/18/2007,15:34,1457.50,1457.50,1457.00,1457.00,2,14,16.00
12/18/2007,15:35,1457.50,1458.00,1457.50,1458.00,6,0,6.00
12/18/2007,15:36,1458.00,1458.00,1458.00,1458.00,5,0,5.00
12/18/2007,15:38,1458.50,1458.50,1458.25,1458.25,9,2,11.00
12/18/2007,15:39,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,15:44,1458.00,1458.00,1458.00,1458.00,0,2,2.00
12/18/2007,15:45,1457.75,1457.75,1457.75,1457.75,0,2,2.00
12/18/2007,15:49,1457.75,1457.75,1457.75,1457.75,0,21,21.00
12/18/2007,15:52,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,15:54,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,15:57,1457.50,1457.50,1457.50,1457.50,0,36,36.00
12/18/2007,15:58,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/18/2007,16:00,1457.00,1457.75,1457.00,1457.75,1,1,2.00
12/18/2007,17:01,1457.25,1457.25,1457.25,1457.25,4,0,4.00
12/18/2007,17:03,1457.50,1457.50,1457.50,1457.50,1,0,1.00
12/18/2007,17:04,1457.75,1457.75,1457.75,1457.75,2,0,2.00
12/18/2007,17:05,1458.00,1458.00,1458.00,1458.00,1,0,1.00
12/18/2007,17:06,1458.25,1459.00,1458.25,1458.25,4,2,6.00
12/18/2007,17:09,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,17:12,1458.75,1458.75,1458.75,1458.75,1,0,1.00
12/18/2007,17:13,1459.00,1459.00,1458.75,1458.75,2,1,3.00
12/18/2007,17:15,1458.50,1458.50,1458.25,1458.25,0,2,2.00
12/18/2007,17:21,1458.50,1458.50,1458.50,1458.50,14,0,14.00
12/18/2007,17:28,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,17:33,1458.25,1458.25,1458.25,1458.25,0,2,2.00
12/18/2007,17:34,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,17:35,1458.00,1458.00,1457.75,1457.75,0,3,3.00
12/18/2007,17:37,1458.00,1458.00,1458.00,1458.00,8,0,8.00
12/18/2007,17:47,1458.50,1458.50,1458.50,1458.50,31,0,31.00
12/18/2007,17:48,1458.50,1458.50,1458.50,1458.50,67,0,67.00
12/18/2007,17:50,1458.50,1458.50,1458.00,1458.50,98,2,100.00
12/18/2007,18:01,1458.25,1458.25,1458.25,1458.25,0,3,3.00
12/18/2007,18:02,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,18:03,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,18:05,1458.25,1458.25,1458.25,1458.25,0,4,4.00
12/18/2007,18:06,1458.25,1458.25,1458.00,1458.00,0,2,2.00
12/18/2007,18:12,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,18:13,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,18:16,1458.50,1459.00,1458.50,1459.00,7,0,7.00
12/18/2007,18:17,1459.00,1459.00,1459.00,1459.00,6,0,6.00
12/18/2007,18:30,1458.75,1458.75,1458.75,1458.75,0,2,2.00
12/18/2007,18:35,1459.00,1459.00,1459.00,1459.00,1,0,1.00
12/18/2007,18:37,1459.00,1459.00,1458.75,1458.75,1,1,2.00
12/18/2007,18:38,1458.75,1458.75,1458.75,1458.75,0,4,4.00
12/18/2007,18:40,1458.75,1458.75,1458.75,1458.75,0,2,2.00
12/18/2007,18:41,1458.75,1459.00,1458.75,1459.00,1,2,3.00
12/18/2007,18:42,1458.75,1458.75,1458.75,1458.75,0,1,1.00
12/18/2007,18:45,1459.00,1459.00,1459.00,1459.00,2,0,2.00
12/18/2007,18:51,1458.75,1458.75,1458.75,1458.75,0,35,35.00
12/18/2007,18:52,1458.75,1458.75,1458.75,1458.75,0,5,5.00
12/18/2007,18:53,1458.75,1458.75,1458.75,1458.75,0,21,21.00
12/18/2007,18:54,1458.75,1458.75,1458.50,1458.75,25,27,52.00
12/18/2007,18:56,1458.50,1458.50,1458.50,1458.50,0,51,51.00
12/18/2007,18:58,1458.00,1458.00,1458.00,1458.00,0,100,100.00
12/18/2007,18:59,1458.00,1458.00,1458.00,1458.00,0,51,51.00
12/18/2007,19:01,1458.00,1458.00,1458.00,1458.00,0,51,51.00
12/18/2007,19:02,1458.00,1458.00,1458.00,1458.00,0,1,1.00
12/18/2007,19:03,1458.00,1458.25,1458.00,1458.25,25,25,50.00
12/18/2007,19:05,1458.25,1458.25,1458.25,1458.25,6,0,6.00
12/18/2007,19:06,1458.25,1458.50,1458.25,1458.50,58,0,58.00
12/18/2007,19:07,1458.00,1458.00,1458.00,1458.00,0,50,50.00
12/18/2007,19:08,1458.25,1458.25,1458.25,1458.25,1,0,1.00
12/18/2007,19:09,1458.00,1458.00,1458.00,1458.00,0,1,1.00
12/18/2007,19:11,1458.00,1458.00,1458.00,1458.00,0,1,1.00
12/18/2007,19:15,1457.75,1457.75,1457.50,1457.50,0,11,11.00
12/18/2007,19:17,1457.50,1457.50,1457.50,1457.50,0,1,1.00
12/18/2007,19:18,1457.25,1457.25,1457.25,1457.25,0,2,2.00
12/18/2007,19:20,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/18/2007,19:21,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/18/2007,19:23,1457.25,1457.25,1457.25,1457.25,1,0,1.00
12/18/2007,19:24,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/18/2007,19:26,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/18/2007,19:29,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/18/2007,19:30,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/18/2007,19:31,1456.75,1456.75,1456.50,1456.50,0,27,27.00
12/18/2007,19:32,1456.00,1456.00,1455.25,1455.50,6,177,183.00
12/18/2007,19:33,1455.75,1455.75,1455.75,1455.75,1,0,1.00
12/18/2007,19:34,1456.00,1456.25,1455.75,1456.25,85,1,86.00
12/18/2007,19:35,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/18/2007,19:36,1456.25,1456.25,1455.75,1455.75,1,50,51.00
12/18/2007,19:37,1455.75,1455.75,1455.50,1455.75,20,50,70.00
12/18/2007,19:38,1455.75,1456.50,1455.75,1456.25,32,2,34.00
12/18/2007,19:39,1456.50,1456.50,1456.50,1456.50,116,0,116.00
12/18/2007,19:40,1456.00,1456.25,1456.00,1456.25,1,1,2.00
12/18/2007,19:41,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/18/2007,19:42,1456.00,1456.00,1456.00,1456.00,0,50,50.00
12/18/2007,19:44,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/18/2007,19:45,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/18/2007,19:47,1457.00,1457.25,1457.00,1457.25,21,0,21.00
12/18/2007,19:48,1457.25,1457.50,1457.25,1457.50,2,0,2.00
12/18/2007,19:49,1457.25,1457.25,1457.25,1457.25,0,4,4.00
12/18/2007,19:51,1457.50,1458.00,1457.50,1458.00,101,0,101.00
12/18/2007,19:54,1458.00,1458.00,1458.00,1458.00,60,0,60.00
12/18/2007,19:55,1458.00,1458.00,1458.00,1458.00,1,0,1.00
12/18/2007,19:56,1458.25,1458.25,1458.25,1458.25,1,0,1.00
12/18/2007,19:59,1457.75,1457.75,1457.75,1457.75,0,53,53.00
12/18/2007,20:00,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,20:01,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,20:02,1457.50,1457.50,1457.50,1457.50,0,17,17.00
12/18/2007,20:03,1457.25,1457.25,1457.25,1457.25,0,20,20.00
12/18/2007,20:05,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/18/2007,20:11,1457.50,1457.50,1457.50,1457.50,30,0,30.00
12/18/2007,20:20,1457.25,1457.25,1457.25,1457.25,0,43,43.00
12/18/2007,20:26,1457.50,1457.50,1457.50,1457.50,1,0,1.00
12/18/2007,20:28,1457.75,1457.75,1457.75,1457.75,4,0,4.00
12/18/2007,20:37,1457.75,1457.75,1457.75,1457.75,1,0,1.00
12/18/2007,20:38,1458.25,1458.25,1458.25,1458.25,1,0,1.00
12/18/2007,20:39,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,20:43,1458.75,1458.75,1458.75,1458.75,1,0,1.00
12/18/2007,20:45,1458.75,1458.75,1458.50,1458.50,1,2,3.00
12/18/2007,20:46,1458.50,1458.50,1458.50,1458.50,0,27,27.00
12/18/2007,21:01,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,21:05,1458.00,1458.00,1458.00,1458.00,0,1,1.00
12/18/2007,21:06,1458.25,1458.25,1458.25,1458.25,1,0,1.00
12/18/2007,21:08,1458.50,1458.75,1458.50,1458.75,2,0,2.00
12/18/2007,21:09,1459.50,1459.75,1459.50,1459.75,9,0,9.00
12/18/2007,21:10,1460.00,1460.00,1460.00,1460.00,2,0,2.00
12/18/2007,21:11,1460.00,1460.50,1460.00,1460.50,3,0,3.00
12/18/2007,21:13,1460.25,1460.25,1460.25,1460.25,0,3,3.00
12/18/2007,21:16,1460.00,1460.00,1460.00,1460.00,0,2,2.00
12/18/2007,21:17,1460.25,1460.25,1460.25,1460.25,1,0,1.00
12/18/2007,21:18,1460.00,1460.00,1460.00,1460.00,0,1,1.00
12/18/2007,21:19,1459.75,1459.75,1459.50,1459.50,0,2,2.00
12/18/2007,21:22,1459.75,1459.75,1459.75,1459.75,1,0,1.00
12/18/2007,21:24,1459.75,1459.75,1459.75,1459.75,2,0,2.00
12/18/2007,21:32,1459.75,1459.75,1459.75,1459.75,6,0,6.00
12/18/2007,21:33,1459.75,1460.00,1459.75,1460.00,23,0,23.00
12/18/2007,21:34,1460.00,1460.00,1460.00,1460.00,8,0,8.00
12/18/2007,21:35,1460.00,1460.00,1460.00,1460.00,3,0,3.00
12/18/2007,21:37,1459.75,1459.75,1459.75,1459.75,0,8,8.00
12/18/2007,21:38,1459.25,1459.25,1459.25,1459.25,0,2,2.00
12/18/2007,21:43,1459.50,1459.50,1459.50,1459.50,1,0,1.00
12/18/2007,21:44,1459.50,1459.50,1459.50,1459.50,1,0,1.00
12/18/2007,21:46,1459.50,1459.50,1459.50,1459.50,2,0,2.00
12/18/2007,21:48,1459.50,1459.50,1459.50,1459.50,1,0,1.00
12/18/2007,21:53,1459.50,1459.50,1459.50,1459.50,1,0,1.00
12/18/2007,21:56,1460.00,1460.00,1460.00,1460.00,1,0,1.00
12/18/2007,21:58,1460.00,1460.00,1460.00,1460.00,1,0,1.00
12/18/2007,22:00,1459.00,1459.00,1459.00,1459.00,0,1,1.00
12/18/2007,22:01,1459.00,1459.00,1458.75,1458.75,0,2,2.00
12/18/2007,22:05,1459.00,1459.00,1459.00,1459.00,1,0,1.00
12/18/2007,22:07,1459.25,1459.25,1459.25,1459.25,1,0,1.00
12/18/2007,22:08,1459.50,1459.50,1459.50,1459.50,1,0,1.00
12/18/2007,22:11,1459.25,1459.25,1459.25,1459.25,0,2,2.00
12/18/2007,22:13,1458.50,1458.50,1458.25,1458.25,0,2,2.00
12/18/2007,22:18,1458.25,1458.25,1458.00,1458.00,0,2,2.00
12/18/2007,22:21,1458.00,1458.00,1458.00,1458.00,0,2,2.00
12/18/2007,22:22,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,22:26,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,22:30,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,22:31,1457.50,1457.50,1457.50,1457.50,0,1,1.00
12/18/2007,22:34,1457.75,1457.75,1457.75,1457.75,1,0,1.00
12/18/2007,22:37,1457.75,1457.75,1457.75,1457.75,1,0,1.00
12/18/2007,22:41,1458.00,1458.00,1458.00,1458.00,2,0,2.00
12/18/2007,22:43,1458.00,1458.00,1457.75,1457.75,2,2,4.00
12/18/2007,22:48,1457.75,1457.75,1457.50,1457.50,0,2,2.00
12/18/2007,22:49,1457.75,1457.75,1457.75,1457.75,1,0,1.00
12/18/2007,22:54,1458.00,1458.00,1458.00,1458.00,3,0,3.00
12/18/2007,22:55,1458.00,1458.00,1458.00,1458.00,1,0,1.00
12/18/2007,22:59,1458.75,1458.75,1458.75,1458.75,1,0,1.00
12/18/2007,23:00,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,23:03,1458.50,1458.50,1458.25,1458.25,1,1,2.00
12/18/2007,23:05,1458.25,1458.25,1458.25,1458.25,0,1,1.00
12/18/2007,23:08,1458.50,1458.50,1458.50,1458.50,1,0,1.00
12/18/2007,23:09,1458.00,1458.00,1458.00,1458.00,0,1,1.00
12/18/2007,23:11,1458.25,1458.25,1458.25,1458.25,1,0,1.00
12/18/2007,23:15,1458.25,1458.25,1458.25,1458.25,2,0,2.00
12/18/2007,23:17,1457.75,1457.75,1457.75,1457.75,0,1,1.00
12/18/2007,23:20,1457.50,1457.50,1457.50,1457.50,0,1,1.00
12/18/2007,23:22,1457.25,1457.25,1457.25,1457.25,0,3,3.00
12/18/2007,23:24,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/18/2007,23:27,1457.75,1457.75,1457.50,1457.50,2,1,3.00
12/18/2007,23:28,1457.00,1457.00,1456.75,1456.75,0,14,14.00
12/18/2007,23:30,1457.00,1457.00,1457.00,1457.00,1,0,1.00
12/18/2007,23:32,1456.75,1456.75,1456.75,1456.75,0,2,2.00
12/18/2007,23:33,1457.25,1457.25,1457.25,1457.25,1,0,1.00
12/18/2007,23:34,1456.75,1456.75,1456.50,1456.50,0,50,50.00
12/18/2007,23:39,1457.00,1457.00,1457.00,1457.00,2,0,2.00
12/18/2007,23:41,1456.50,1456.75,1456.50,1456.75,1,1,2.00
12/18/2007,23:42,1456.50,1456.50,1456.50,1456.50,0,1,1.00
12/18/2007,23:43,1456.00,1456.00,1455.50,1455.50,0,8,8.00
12/18/2007,23:48,1456.25,1456.25,1456.25,1456.25,2,0,2.00
12/18/2007,23:56,1456.00,1456.00,1456.00,1456.00,0,5,5.00
12/18/2007,23:57,1455.75,1455.75,1455.75,1455.75,0,3,3.00
12/19/2007,00:00,1455.25,1455.25,1455.25,1455.25,0,1,1.00
12/19/2007,00:05,1454.75,1454.75,1454.00,1454.25,1,32,33.00
12/19/2007,00:06,1454.50,1454.50,1454.50,1454.50,1,0,1.00
12/19/2007,00:10,1454.75,1454.75,1454.75,1454.75,2,0,2.00
12/19/2007,00:17,1454.75,1455.50,1454.75,1455.50,33,0,33.00
12/19/2007,00:18,1455.50,1456.25,1455.50,1455.75,2,2,4.00
12/19/2007,00:29,1455.50,1455.50,1455.50,1455.50,0,1,1.00
12/19/2007,00:35,1455.25,1455.25,1455.25,1455.25,0,2,2.00
12/19/2007,00:37,1455.75,1455.75,1455.75,1455.75,2,0,2.00
12/19/2007,00:44,1455.25,1455.25,1455.00,1455.00,0,2,2.00
12/19/2007,00:48,1455.50,1455.50,1455.50,1455.50,2,0,2.00
12/19/2007,00:54,1456.50,1456.50,1456.50,1456.50,1,0,1.00
12/19/2007,00:57,1456.75,1456.75,1455.75,1455.75,10,2,12.00
12/19/2007,00:58,1455.25,1455.25,1455.25,1455.25,0,1,1.00
12/19/2007,01:01,1455.00,1455.00,1454.50,1454.50,0,21,21.00
12/19/2007,01:02,1454.75,1455.00,1454.75,1455.00,26,0,26.00
12/19/2007,01:04,1454.00,1454.00,1454.00,1454.00,0,14,14.00
12/19/2007,01:06,1454.75,1455.25,1454.75,1455.00,7,5,12.00
12/19/2007,01:07,1454.50,1455.00,1454.50,1455.00,1,1,2.00
12/19/2007,01:08,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,01:09,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,01:10,1455.00,1455.00,1455.00,1455.00,20,0,20.00
12/19/2007,01:11,1454.75,1454.75,1454.75,1454.75,0,45,45.00
12/19/2007,01:12,1454.75,1454.75,1454.75,1454.75,0,5,5.00
12/19/2007,01:13,1454.75,1454.75,1454.75,1454.75,0,50,50.00
12/19/2007,01:15,1454.50,1454.50,1454.50,1454.50,0,4,4.00
12/19/2007,01:18,1454.50,1454.50,1454.50,1454.50,0,16,16.00
12/19/2007,01:20,1454.25,1454.25,1454.25,1454.25,0,3,3.00
12/19/2007,01:22,1453.75,1454.00,1453.75,1453.75,1,81,82.00
12/19/2007,01:23,1453.75,1453.75,1453.75,1453.75,0,47,47.00
12/19/2007,01:24,1453.75,1453.75,1453.75,1453.75,0,35,35.00
12/19/2007,01:25,1453.75,1453.75,1453.75,1453.75,0,5,5.00
12/19/2007,01:27,1453.75,1454.00,1453.75,1454.00,3,39,42.00
12/19/2007,01:29,1454.50,1454.50,1454.50,1454.50,50,0,50.00
12/19/2007,01:30,1454.50,1454.50,1454.50,1454.50,16,0,16.00
12/19/2007,01:31,1454.75,1455.25,1454.75,1454.75,30,3,33.00
12/19/2007,01:32,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,01:33,1455.50,1455.50,1455.50,1455.50,1,0,1.00
12/19/2007,01:36,1455.25,1455.25,1455.25,1455.25,0,1,1.00
12/19/2007,01:37,1455.25,1455.75,1455.25,1455.75,55,4,59.00
12/19/2007,01:38,1455.75,1456.00,1455.75,1456.00,18,0,18.00
12/19/2007,01:39,1455.75,1455.75,1455.75,1455.75,0,18,18.00
12/19/2007,01:40,1455.75,1455.75,1455.75,1455.75,0,44,44.00
12/19/2007,01:41,1455.75,1456.00,1455.75,1456.00,1,35,36.00
12/19/2007,01:43,1455.75,1455.75,1455.75,1455.75,0,5,5.00
12/19/2007,01:44,1455.75,1455.75,1455.75,1455.75,0,36,36.00
12/19/2007,01:45,1455.75,1455.75,1455.75,1455.75,0,2,2.00
12/19/2007,01:46,1455.75,1455.75,1455.75,1455.75,0,53,53.00
12/19/2007,01:48,1455.75,1455.75,1455.75,1455.75,0,52,52.00
12/19/2007,01:49,1456.00,1456.00,1455.75,1455.75,1,50,51.00
12/19/2007,01:50,1455.75,1456.00,1455.75,1456.00,3,86,89.00
12/19/2007,01:51,1455.75,1456.00,1455.75,1456.00,5,2,7.00
12/19/2007,01:52,1456.25,1456.50,1456.25,1456.50,43,0,43.00
12/19/2007,01:53,1456.50,1456.50,1456.50,1456.50,48,0,48.00
12/19/2007,01:54,1456.50,1456.50,1456.50,1456.50,31,0,31.00
12/19/2007,01:58,1456.25,1456.25,1456.25,1456.25,0,1,1.00
12/19/2007,01:59,1456.00,1456.00,1456.00,1456.00,0,4,4.00
12/19/2007,02:01,1456.25,1456.25,1456.00,1456.00,2,4,6.00
12/19/2007,02:02,1455.25,1455.25,1454.50,1454.50,10,20,30.00
12/19/2007,02:03,1454.50,1454.50,1454.50,1454.50,0,14,14.00
12/19/2007,02:04,1454.50,1454.50,1453.75,1454.25,43,34,77.00
12/19/2007,02:05,1454.25,1454.50,1454.25,1454.25,14,2,16.00
12/19/2007,02:06,1454.25,1454.25,1454.00,1454.00,0,13,13.00
12/19/2007,02:07,1454.00,1454.00,1453.75,1453.75,0,24,24.00
12/19/2007,02:08,1453.75,1453.75,1453.00,1453.25,17,15,32.00
12/19/2007,02:09,1453.50,1454.00,1453.50,1453.50,23,3,26.00
12/19/2007,02:10,1453.25,1453.25,1453.00,1453.25,13,22,35.00
12/19/2007,02:11,1453.25,1453.25,1453.25,1453.25,6,0,6.00
12/19/2007,02:12,1453.25,1453.25,1452.75,1452.75,11,9,20.00
12/19/2007,02:13,1453.00,1453.00,1452.75,1452.75,4,1,5.00
12/19/2007,02:14,1453.00,1453.00,1452.50,1453.00,20,40,60.00
12/19/2007,02:15,1453.25,1453.25,1452.75,1452.75,4,4,8.00
12/19/2007,02:16,1453.00,1453.00,1453.00,1453.00,7,0,7.00
12/19/2007,02:17,1453.25,1453.25,1452.75,1452.75,15,3,18.00
12/19/2007,02:18,1452.75,1452.75,1452.75,1452.75,0,2,2.00
12/19/2007,02:19,1453.00,1453.25,1453.00,1453.25,16,0,16.00
12/19/2007,02:20,1453.50,1453.50,1453.50,1453.50,3,0,3.00
12/19/2007,02:21,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/19/2007,02:22,1453.25,1453.50,1453.25,1453.50,46,205,251.00
12/19/2007,02:23,1453.50,1453.75,1453.50,1453.75,5,0,5.00
12/19/2007,02:24,1453.75,1454.00,1453.75,1454.00,103,0,103.00
12/19/2007,02:25,1454.00,1454.00,1454.00,1454.00,2,0,2.00
12/19/2007,02:26,1454.25,1454.50,1453.75,1453.75,31,8,39.00
12/19/2007,02:27,1453.50,1453.50,1453.00,1453.25,2,33,35.00
12/19/2007,02:28,1452.75,1452.75,1452.75,1452.75,0,6,6.00
12/19/2007,02:29,1452.50,1452.50,1452.50,1452.50,0,7,7.00
12/19/2007,02:30,1452.50,1452.50,1452.50,1452.50,0,5,5.00
12/19/2007,02:31,1452.50,1452.50,1452.25,1452.50,6,8,14.00
12/19/2007,02:32,1453.00,1453.00,1453.00,1453.00,3,0,3.00
12/19/2007,02:33,1453.00,1453.00,1452.50,1452.50,4,13,17.00
12/19/2007,02:34,1452.75,1452.75,1452.75,1452.75,1,0,1.00
12/19/2007,02:35,1453.00,1453.75,1453.00,1453.75,36,0,36.00
12/19/2007,02:36,1454.00,1454.00,1453.75,1453.75,5,2,7.00
12/19/2007,02:37,1453.75,1453.75,1453.50,1453.75,1,2,3.00
12/19/2007,02:38,1453.75,1454.00,1453.75,1453.75,16,5,21.00
12/19/2007,02:39,1453.50,1453.75,1453.25,1453.75,23,199,222.00
12/19/2007,02:40,1454.00,1454.00,1453.75,1453.75,5,1,6.00
12/19/2007,02:41,1453.75,1454.25,1453.75,1454.25,7,2,9.00
12/19/2007,02:43,1454.00,1454.00,1454.00,1454.00,0,7,7.00
12/19/2007,02:44,1454.00,1454.00,1454.00,1454.00,0,4,4.00
12/19/2007,02:45,1454.00,1454.00,1454.00,1454.00,0,2,2.00
12/19/2007,02:46,1454.25,1454.75,1454.25,1454.50,8,2,10.00
12/19/2007,02:47,1454.00,1454.00,1454.00,1454.00,0,3,3.00
12/19/2007,02:48,1453.75,1454.00,1453.00,1453.25,3,92,95.00
12/19/2007,02:49,1453.75,1453.75,1453.00,1453.25,2,1,3.00
12/19/2007,02:50,1453.50,1453.50,1453.50,1453.50,5,0,5.00
12/19/2007,02:51,1453.25,1453.25,1453.00,1453.00,0,7,7.00
12/19/2007,02:52,1453.00,1453.25,1453.00,1453.25,7,5,12.00
12/19/2007,02:54,1453.75,1454.00,1453.75,1453.75,10,1,11.00
12/19/2007,02:55,1453.25,1454.00,1453.25,1453.75,71,5,76.00
12/19/2007,02:56,1453.75,1453.75,1453.50,1453.50,0,16,16.00
12/19/2007,02:58,1453.75,1453.75,1453.50,1453.50,1,1,2.00
12/19/2007,02:59,1453.75,1453.75,1453.75,1453.75,4,0,4.00
12/19/2007,03:00,1453.50,1453.75,1453.50,1453.75,9,1,10.00
12/19/2007,03:01,1453.75,1454.00,1453.75,1453.75,14,21,35.00
12/19/2007,03:02,1453.75,1453.75,1452.25,1452.50,4,72,76.00
12/19/2007,03:03,1452.50,1453.50,1452.50,1453.50,104,0,104.00
12/19/2007,03:04,1453.50,1453.50,1453.25,1453.25,2,2,4.00
12/19/2007,03:05,1453.25,1453.75,1453.25,1453.50,46,12,58.00
12/19/2007,03:06,1453.50,1453.50,1453.50,1453.50,0,3,3.00
12/19/2007,03:07,1453.25,1453.25,1453.25,1453.25,0,2,2.00
12/19/2007,03:08,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/19/2007,03:09,1453.50,1454.00,1453.50,1454.00,6,0,6.00
12/19/2007,03:10,1454.00,1454.00,1453.75,1453.75,6,14,20.00
12/19/2007,03:11,1454.00,1454.00,1454.00,1454.00,25,0,25.00
12/19/2007,03:12,1454.00,1454.00,1453.50,1453.50,3,3,6.00
12/19/2007,03:13,1453.50,1453.50,1453.50,1453.50,0,4,4.00
12/19/2007,03:14,1453.50,1453.50,1453.25,1453.25,0,2,2.00
12/19/2007,03:15,1453.25,1453.25,1453.25,1453.25,0,1,1.00
12/19/2007,03:16,1453.25,1453.25,1453.00,1453.00,0,5,5.00
12/19/2007,03:17,1453.00,1453.00,1453.00,1453.00,0,19,19.00
12/19/2007,03:18,1453.75,1454.50,1453.75,1454.25,62,3,65.00
12/19/2007,03:20,1454.25,1454.50,1454.25,1454.25,8,3,11.00
12/19/2007,03:21,1454.25,1454.25,1453.75,1453.75,0,5,5.00
12/19/2007,03:22,1454.00,1454.00,1454.00,1454.00,1,0,1.00
12/19/2007,03:23,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/19/2007,03:24,1454.00,1454.00,1454.00,1454.00,1,0,1.00
12/19/2007,03:25,1454.00,1454.00,1454.00,1454.00,9,0,9.00
12/19/2007,03:26,1454.00,1454.00,1453.25,1453.75,35,10,45.00
12/19/2007,03:27,1453.50,1453.50,1453.00,1453.00,0,19,19.00
12/19/2007,03:28,1452.75,1453.75,1452.75,1453.75,6,1,7.00
12/19/2007,03:29,1453.50,1453.50,1453.50,1453.50,0,3,3.00
12/19/2007,03:30,1453.75,1453.75,1453.25,1453.25,4,1,5.00
12/19/2007,03:31,1453.25,1453.75,1453.25,1453.75,8,2,10.00
12/19/2007,03:32,1453.75,1453.75,1453.75,1453.75,2,0,2.00
12/19/2007,03:33,1453.50,1453.50,1453.25,1453.25,0,61,61.00
12/19/2007,03:37,1453.50,1453.50,1453.50,1453.50,6,0,6.00
12/19/2007,03:38,1453.75,1453.75,1453.75,1453.75,9,0,9.00
12/19/2007,03:39,1453.50,1453.50,1453.50,1453.50,0,1,1.00
12/19/2007,03:40,1454.00,1454.00,1454.00,1454.00,4,0,4.00
12/19/2007,03:41,1454.50,1454.50,1454.25,1454.25,4,1,5.00
12/19/2007,03:42,1454.25,1454.50,1454.25,1454.50,12,2,14.00
12/19/2007,03:43,1454.50,1455.25,1454.50,1455.25,304,213,517.00
12/19/2007,03:44,1455.00,1455.00,1454.75,1455.00,30,5,35.00
12/19/2007,03:45,1455.25,1455.25,1454.50,1454.50,16,12,28.00
12/19/2007,03:46,1454.75,1455.00,1454.50,1454.50,14,2,16.00
12/19/2007,03:47,1454.50,1454.75,1454.00,1454.25,4,20,24.00
12/19/2007,03:48,1454.50,1454.75,1454.25,1454.25,37,100,137.00
12/19/2007,03:49,1454.25,1454.25,1453.75,1454.00,35,527,562.00
12/19/2007,03:50,1454.25,1454.25,1454.25,1454.25,80,0,80.00
12/19/2007,03:51,1454.00,1454.00,1453.50,1453.75,2,208,210.00
12/19/2007,03:52,1453.50,1453.50,1453.25,1453.50,5,103,108.00
12/19/2007,03:53,1453.25,1453.75,1453.25,1453.50,106,113,219.00
12/19/2007,03:54,1453.50,1453.50,1452.25,1452.25,0,422,422.00
12/19/2007,03:55,1452.25,1452.25,1451.50,1452.00,33,165,198.00
12/19/2007,03:56,1451.50,1451.50,1451.50,1451.50,0,16,16.00
12/19/2007,03:57,1451.50,1451.50,1450.50,1450.75,112,171,283.00
12/19/2007,03:58,1450.50,1451.25,1450.50,1451.00,22,25,47.00
12/19/2007,03:59,1450.50,1450.50,1449.25,1450.00,45,383,428.00
12/19/2007,04:00,1450.25,1450.75,1450.25,1450.25,25,251,276.00
12/19/2007,04:01,1450.75,1451.25,1450.75,1451.00,11,14,25.00
12/19/2007,04:02,1451.00,1451.00,1450.75,1450.75,0,100,100.00
12/19/2007,04:03,1450.75,1450.75,1450.75,1450.75,0,40,40.00
12/19/2007,04:04,1450.75,1451.50,1450.75,1451.50,8,50,58.00
12/19/2007,04:05,1451.75,1452.25,1451.75,1452.25,24,0,24.00
12/19/2007,04:06,1451.75,1451.75,1451.25,1451.25,0,73,73.00
12/19/2007,04:07,1451.00,1451.00,1450.50,1451.00,7,5,12.00
12/19/2007,04:08,1450.75,1450.75,1450.50,1450.50,0,50,50.00
12/19/2007,04:09,1450.75,1451.00,1450.50,1450.50,73,77,150.00
12/19/2007,04:10,1450.50,1450.50,1450.25,1450.25,39,61,100.00
12/19/2007,04:11,1450.25,1450.50,1450.25,1450.50,2,36,38.00
12/19/2007,04:12,1450.75,1450.75,1450.50,1450.50,1,1,2.00
12/19/2007,04:13,1450.25,1450.25,1449.50,1449.50,25,9,34.00
12/19/2007,04:14,1449.75,1449.75,1449.50,1449.75,5,52,57.00
12/19/2007,04:15,1449.75,1449.75,1449.75,1449.75,3,0,3.00
12/19/2007,04:16,1450.25,1450.25,1450.00,1450.25,5,1,6.00
12/19/2007,04:17,1450.25,1450.25,1450.00,1450.00,1,1,2.00
12/19/2007,04:18,1450.00,1450.00,1449.25,1449.25,0,69,69.00
12/19/2007,04:19,1449.25,1449.75,1449.25,1449.75,8,20,28.00
12/19/2007,04:20,1449.75,1449.75,1448.75,1449.25,30,59,89.00
12/19/2007,04:21,1449.00,1449.00,1447.75,1448.00,19,276,295.00
12/19/2007,04:22,1448.00,1448.00,1447.25,1447.50,4,44,48.00
12/19/2007,04:23,1447.25,1447.25,1445.50,1446.00,2,142,144.00
12/19/2007,04:24,1446.00,1446.25,1446.00,1446.25,21,20,41.00
12/19/2007,04:25,1447.00,1447.00,1446.75,1446.75,2,29,31.00
12/19/2007,04:26,1446.75,1446.75,1445.75,1445.75,15,114,129.00
12/19/2007,04:27,1446.50,1446.50,1446.50,1446.50,5,0,5.00
12/19/2007,04:28,1446.50,1446.75,1446.50,1446.75,65,0,65.00
12/19/2007,04:29,1447.00,1447.50,1445.75,1447.25,174,177,351.00
12/19/2007,04:30,1447.00,1447.50,1447.00,1447.00,12,73,85.00
12/19/2007,04:31,1447.25,1447.50,1447.25,1447.50,14,0,14.00
12/19/2007,04:32,1447.75,1448.00,1447.75,1448.00,123,0,123.00
12/19/2007,04:33,1448.00,1448.00,1448.00,1448.00,6,0,6.00
12/19/2007,04:34,1448.00,1448.00,1448.00,1448.00,1,0,1.00
12/19/2007,04:35,1448.00,1448.00,1448.00,1448.00,1,0,1.00
12/19/2007,04:36,1448.00,1448.50,1448.00,1448.50,3,0,3.00
12/19/2007,04:37,1448.25,1448.25,1448.25,1448.25,0,2,2.00
12/19/2007,04:38,1448.00,1448.00,1448.00,1448.00,0,30,30.00
12/19/2007,04:39,1447.75,1447.75,1446.75,1446.75,0,13,13.00
12/19/2007,04:40,1447.00,1447.00,1446.75,1446.75,1,1,2.00
12/19/2007,04:41,1446.75,1446.75,1446.75,1446.75,0,22,22.00
12/19/2007,04:43,1446.75,1446.75,1446.75,1446.75,0,27,27.00
12/19/2007,04:44,1447.00,1447.00,1447.00,1447.00,3,0,3.00
12/19/2007,04:45,1447.00,1447.00,1447.00,1447.00,6,0,6.00
12/19/2007,04:46,1447.00,1447.25,1447.00,1447.25,21,0,21.00
12/19/2007,04:47,1447.00,1447.25,1447.00,1447.25,1,6,7.00
12/19/2007,04:48,1447.25,1447.50,1447.25,1447.25,101,1,102.00
12/19/2007,04:49,1447.50,1447.50,1447.50,1447.50,1,0,1.00
12/19/2007,04:50,1447.25,1447.25,1447.25,1447.25,0,1,1.00
12/19/2007,04:51,1447.00,1447.00,1447.00,1447.00,0,14,14.00
12/19/2007,04:54,1447.25,1447.25,1447.25,1447.25,1,0,1.00
12/19/2007,04:55,1447.25,1447.25,1447.25,1447.25,1,0,1.00
12/19/2007,04:56,1447.50,1448.25,1447.25,1448.25,78,8,86.00
12/19/2007,04:57,1448.25,1448.25,1447.50,1448.00,6,58,64.00
12/19/2007,04:58,1448.50,1448.50,1448.50,1448.50,17,0,17.00
12/19/2007,04:59,1448.50,1448.75,1448.50,1448.75,8,0,8.00
12/19/2007,05:00,1449.00,1449.25,1449.00,1449.25,2,0,2.00
12/19/2007,05:01,1449.25,1449.75,1449.25,1449.50,35,32,67.00
12/19/2007,05:02,1449.50,1449.50,1449.25,1449.25,0,14,14.00
12/19/2007,05:03,1449.00,1449.25,1449.00,1449.00,10,52,62.00
12/19/2007,05:04,1449.00,1449.00,1449.00,1449.00,0,10,10.00
12/19/2007,05:05,1449.00,1449.00,1449.00,1449.00,0,3,3.00
12/19/2007,05:06,1449.00,1449.00,1449.00,1449.00,0,81,81.00
12/19/2007,05:09,1448.75,1448.75,1448.50,1448.50,0,50,50.00
12/19/2007,05:10,1448.75,1450.25,1448.75,1450.25,22,0,22.00
12/19/2007,05:11,1450.00,1450.00,1449.50,1449.50,0,6,6.00
12/19/2007,05:15,1449.50,1449.50,1449.50,1449.50,0,1,1.00
12/19/2007,05:17,1449.25,1449.50,1449.25,1449.50,11,11,22.00
12/19/2007,05:18,1449.50,1449.75,1449.50,1449.75,11,0,11.00
12/19/2007,05:19,1449.50,1449.75,1449.50,1449.75,50,12,62.00
12/19/2007,05:20,1450.00,1450.00,1449.75,1449.75,38,27,65.00
12/19/2007,05:21,1450.00,1450.00,1449.75,1449.75,1,1,2.00
12/19/2007,05:22,1449.50,1449.50,1449.50,1449.50,0,8,8.00
12/19/2007,05:23,1449.75,1449.75,1449.50,1449.50,1,10,11.00
12/19/2007,05:24,1450.00,1450.50,1450.00,1450.50,74,0,74.00
12/19/2007,05:25,1450.50,1450.50,1450.50,1450.50,11,0,11.00
12/19/2007,05:26,1450.25,1450.25,1450.25,1450.25,0,33,33.00
12/19/2007,05:27,1450.25,1450.25,1450.25,1450.25,0,21,21.00
12/19/2007,05:28,1450.25,1450.25,1450.25,1450.25,0,18,18.00
12/19/2007,05:29,1450.50,1450.50,1450.50,1450.50,12,0,12.00
12/19/2007,05:30,1450.50,1450.75,1450.50,1450.75,53,0,53.00
12/19/2007,05:31,1450.75,1450.75,1450.75,1450.75,18,0,18.00
12/19/2007,05:32,1451.00,1451.00,1451.00,1451.00,44,0,44.00
12/19/2007,05:33,1451.00,1451.00,1451.00,1451.00,4,0,4.00
12/19/2007,05:34,1451.00,1451.00,1451.00,1451.00,1,0,1.00
12/19/2007,05:36,1450.50,1450.50,1450.25,1450.25,21,8,29.00
12/19/2007,05:37,1450.25,1450.50,1450.25,1450.50,20,1,21.00
12/19/2007,05:38,1450.50,1450.50,1450.50,1450.50,7,0,7.00
12/19/2007,05:39,1450.25,1450.50,1450.25,1450.50,7,5,12.00
12/19/2007,05:40,1450.00,1450.00,1449.75,1450.00,4,3,7.00
12/19/2007,05:41,1450.00,1450.00,1450.00,1450.00,1,0,1.00
12/19/2007,05:42,1450.00,1450.00,1450.00,1450.00,5,0,5.00
12/19/2007,05:43,1450.00,1450.25,1450.00,1450.25,20,0,20.00
12/19/2007,05:44,1450.75,1451.25,1450.75,1451.25,285,0,285.00
12/19/2007,05:45,1451.00,1451.00,1450.75,1450.75,0,70,70.00
12/19/2007,05:46,1450.75,1450.75,1450.75,1450.75,0,2,2.00
12/19/2007,05:47,1450.75,1450.75,1450.75,1450.75,0,9,9.00
12/19/2007,05:48,1450.75,1450.75,1450.75,1450.75,0,19,19.00
12/19/2007,05:49,1451.25,1451.25,1451.25,1451.25,3,0,3.00
12/19/2007,05:50,1451.25,1451.25,1451.00,1451.00,1,8,9.00
12/19/2007,05:51,1451.00,1451.25,1451.00,1451.25,2,1,3.00
12/19/2007,05:52,1451.25,1451.25,1451.25,1451.25,2,0,2.00
12/19/2007,05:53,1451.25,1451.50,1451.25,1451.50,25,0,25.00
12/19/2007,05:54,1451.50,1451.50,1451.25,1451.25,1,1,2.00
12/19/2007,05:56,1451.25,1451.25,1451.25,1451.25,0,12,12.00
12/19/2007,05:57,1451.00,1451.00,1451.00,1451.00,0,66,66.00
12/19/2007,05:58,1450.75,1450.75,1450.50,1450.50,0,7,7.00
12/19/2007,05:59,1450.50,1450.50,1450.00,1450.00,0,108,108.00
12/19/2007,06:00,1450.00,1450.00,1450.00,1450.00,0,136,136.00
12/19/2007,06:01,1449.75,1449.75,1449.25,1449.75,1,4,5.00
12/19/2007,06:02,1449.25,1449.25,1449.00,1449.25,1,100,101.00
12/19/2007,06:03,1449.25,1449.25,1449.25,1449.25,41,0,41.00
12/19/2007,06:04,1449.00,1449.00,1449.00,1449.00,0,22,22.00
12/19/2007,06:05,1448.75,1449.25,1448.75,1449.25,31,35,66.00
12/19/2007,06:06,1448.75,1449.00,1448.75,1449.00,13,2,15.00
12/19/2007,06:07,1449.00,1449.00,1449.00,1449.00,1,0,1.00
12/19/2007,06:08,1448.75,1448.75,1448.50,1448.50,0,30,30.00
12/19/2007,06:09,1448.25,1448.25,1447.75,1447.75,0,12,12.00
12/19/2007,06:10,1447.75,1447.75,1447.25,1447.25,0,21,21.00
12/19/2007,06:11,1447.75,1448.00,1447.75,1448.00,7,0,7.00
12/19/2007,06:12,1448.75,1448.75,1448.75,1448.75,11,0,11.00
12/19/2007,06:13,1449.00,1449.00,1449.00,1449.00,1,0,1.00
12/19/2007,06:14,1448.75,1448.75,1448.75,1448.75,0,1,1.00
12/19/2007,06:15,1448.75,1448.75,1448.75,1448.75,0,21,21.00
12/19/2007,06:16,1448.75,1448.75,1448.75,1448.75,0,2,2.00
12/19/2007,06:17,1448.75,1448.75,1448.75,1448.75,0,73,73.00
12/19/2007,06:19,1449.00,1449.00,1448.50,1449.00,13,72,85.00
12/19/2007,06:20,1449.00,1449.00,1449.00,1449.00,23,0,23.00
12/19/2007,06:21,1449.25,1449.25,1449.25,1449.25,1,0,1.00
12/19/2007,06:25,1449.00,1449.00,1449.00,1449.00,0,100,100.00
12/19/2007,06:27,1449.00,1449.00,1449.00,1449.00,0,3,3.00
12/19/2007,06:28,1449.25,1449.25,1449.25,1449.25,11,0,11.00
12/19/2007,06:29,1449.25,1449.25,1449.00,1449.00,4,2,6.00
12/19/2007,06:30,1449.00,1449.00,1449.00,1449.00,0,1,1.00
12/19/2007,06:31,1449.00,1449.00,1446.50,1446.75,42,134,176.00
12/19/2007,06:32,1447.25,1447.25,1446.50,1447.00,32,143,175.00
12/19/2007,06:33,1447.50,1448.00,1446.75,1447.50,38,82,120.00
12/19/2007,06:34,1447.50,1447.75,1447.00,1447.00,33,86,119.00
12/19/2007,06:35,1448.75,1448.75,1448.25,1448.25,1,25,26.00
12/19/2007,06:36,1448.75,1448.75,1448.25,1448.50,73,12,85.00
12/19/2007,06:37,1448.75,1449.00,1447.75,1449.00,192,56,248.00
12/19/2007,06:38,1449.00,1451.00,1449.00,1450.75,137,8,145.00
12/19/2007,06:39,1451.25,1453.00,1451.25,1452.25,158,41,199.00
12/19/2007,06:40,1452.25,1452.50,1451.75,1451.75,44,104,148.00
12/19/2007,06:41,1452.25,1453.00,1452.25,1452.50,102,2,104.00
12/19/2007,06:42,1453.00,1453.25,1452.75,1452.75,18,12,30.00
12/19/2007,06:43,1452.50,1452.50,1451.75,1452.00,4,4,8.00
12/19/2007,06:44,1452.25,1453.75,1452.25,1453.75,32,0,32.00
12/19/2007,06:45,1453.75,1454.25,1453.25,1454.00,57,8,65.00
12/19/2007,06:46,1454.00,1454.25,1454.00,1454.00,3,11,14.00
12/19/2007,06:47,1454.00,1454.00,1453.50,1453.50,0,96,96.00
12/19/2007,06:48,1453.25,1453.50,1453.00,1453.00,3,30,33.00
12/19/2007,06:49,1452.75,1452.75,1452.50,1452.50,1,17,18.00
12/19/2007,06:50,1452.75,1453.00,1452.75,1453.00,6,0,6.00
12/19/2007,06:51,1452.50,1452.75,1452.50,1452.75,3,1,4.00
12/19/2007,06:52,1452.50,1452.50,1452.25,1452.25,0,16,16.00
12/19/2007,06:53,1452.25,1452.25,1452.00,1452.00,1,38,39.00
12/19/2007,06:54,1452.00,1452.00,1451.50,1451.50,1,75,76.00
12/19/2007,06:55,1451.00,1451.00,1450.25,1450.50,3,82,85.00
12/19/2007,06:56,1450.50,1450.75,1450.50,1450.75,12,0,12.00
12/19/2007,06:57,1451.25,1451.25,1451.00,1451.00,2,2,4.00
12/19/2007,06:58,1451.50,1451.75,1451.50,1451.75,41,0,41.00
12/19/2007,06:59,1451.25,1451.25,1451.25,1451.25,0,1,1.00
12/19/2007,07:00,1451.00,1451.00,1450.75,1450.75,0,4,4.00
12/19/2007,07:01,1451.00,1452.00,1451.00,1452.00,63,0,63.00
12/19/2007,07:02,1452.00,1452.25,1451.75,1452.25,10,2,12.00
12/19/2007,07:03,1452.00,1453.25,1452.00,1453.00,8,2,10.00
12/19/2007,07:04,1453.25,1453.25,1452.25,1452.50,2,14,16.00
12/19/2007,07:05,1452.50,1452.50,1452.50,1452.50,4,0,4.00
12/19/2007,07:06,1452.50,1452.50,1452.00,1452.25,3,2,5.00
12/19/2007,07:07,1452.50,1452.50,1452.50,1452.50,1,0,1.00
12/19/2007,07:08,1452.50,1452.50,1452.25,1452.25,1,1,2.00
12/19/2007,07:09,1452.25,1452.25,1452.25,1452.25,0,20,20.00
12/19/2007,07:10,1452.25,1452.25,1452.25,1452.25,0,21,21.00
12/19/2007,07:11,1452.25,1452.50,1452.25,1452.25,1,4,5.00
12/19/2007,07:13,1452.25,1452.25,1452.25,1452.25,0,1,1.00
12/19/2007,07:14,1452.25,1452.25,1452.00,1452.00,0,3,3.00
12/19/2007,07:15,1452.25,1452.75,1452.25,1452.75,22,0,22.00
12/19/2007,07:16,1452.50,1452.50,1452.50,1452.50,0,3,3.00
12/19/2007,07:17,1452.75,1452.75,1452.50,1452.50,11,2,13.00
12/19/2007,07:18,1452.50,1452.50,1452.00,1452.00,0,8,8.00
12/19/2007,07:19,1452.25,1452.50,1452.25,1452.50,51,0,51.00
12/19/2007,07:20,1452.75,1453.00,1452.75,1452.75,52,9,61.00
12/19/2007,07:21,1452.75,1453.50,1452.75,1453.50,20,4,24.00
12/19/2007,07:22,1453.25,1453.50,1453.25,1453.25,8,2,10.00
12/19/2007,07:23,1453.50,1454.00,1453.50,1454.00,20,0,20.00
12/19/2007,07:24,1454.00,1454.00,1453.75,1454.00,14,1,15.00
12/19/2007,07:25,1454.00,1454.00,1454.00,1454.00,42,0,42.00
12/19/2007,07:26,1454.25,1454.25,1454.00,1454.00,1,8,9.00
12/19/2007,07:27,1454.25,1454.25,1454.25,1454.25,24,0,24.00
12/19/2007,07:28,1454.50,1454.75,1454.50,1454.75,43,6,49.00
12/19/2007,07:29,1454.50,1455.00,1454.50,1455.00,16,5,21.00
12/19/2007,07:30,1454.75,1455.00,1454.50,1454.50,15,85,100.00
12/19/2007,07:31,1454.75,1455.00,1453.75,1453.75,24,8,32.00
12/19/2007,07:32,1453.75,1454.25,1453.75,1454.00,105,18,123.00
12/19/2007,07:33,1454.25,1454.25,1453.75,1453.75,5,2,7.00
12/19/2007,07:34,1454.00,1454.00,1454.00,1454.00,4,0,4.00
12/19/2007,07:35,1454.00,1454.75,1454.00,1454.50,31,1,32.00
12/19/2007,07:36,1454.50,1454.50,1454.00,1454.25,2,3,5.00
12/19/2007,07:37,1455.00,1455.00,1454.50,1454.50,20,1,21.00
12/19/2007,07:38,1454.75,1454.75,1454.25,1454.25,3,7,10.00
12/19/2007,07:39,1454.25,1454.75,1454.00,1454.75,29,16,45.00
12/19/2007,07:40,1454.50,1454.50,1454.50,1454.50,0,2,2.00
12/19/2007,07:41,1454.75,1455.00,1454.50,1455.00,24,5,29.00
12/19/2007,07:42,1455.00,1455.00,1454.50,1454.75,120,10,130.00
12/19/2007,07:43,1455.00,1455.00,1454.75,1455.00,63,12,75.00
12/19/2007,07:44,1455.00,1455.25,1455.00,1455.25,87,0,87.00
12/19/2007,07:45,1455.25,1455.75,1455.25,1455.75,235,0,235.00
12/19/2007,07:46,1456.00,1456.00,1455.25,1455.50,51,179,230.00
12/19/2007,07:47,1455.50,1456.00,1455.50,1455.75,36,5,41.00
12/19/2007,07:48,1455.75,1455.75,1455.75,1455.75,0,5,5.00
12/19/2007,07:49,1455.75,1456.00,1455.75,1456.00,11,1,12.00
12/19/2007,07:50,1456.00,1456.25,1456.00,1456.00,3,14,17.00
12/19/2007,07:51,1456.00,1456.00,1455.75,1455.75,0,2,2.00
12/19/2007,07:52,1455.75,1455.75,1455.25,1455.50,5,9,14.00
12/19/2007,07:53,1455.50,1455.50,1455.25,1455.25,4,1,5.00
12/19/2007,07:54,1455.25,1455.50,1455.25,1455.50,2,1,3.00
12/19/2007,07:55,1455.50,1455.50,1455.50,1455.50,3,0,3.00
12/19/2007,07:58,1455.50,1455.50,1455.25,1455.50,3,68,71.00
12/19/2007,07:59,1455.50,1456.00,1455.50,1455.75,4,3,7.00
12/19/2007,08:00,1455.75,1455.75,1455.75,1455.75,0,3,3.00
12/19/2007,08:01,1455.75,1455.75,1455.50,1455.50,0,16,16.00
12/19/2007,08:02,1455.50,1455.75,1455.50,1455.75,2,35,37.00
12/19/2007,08:03,1455.50,1455.75,1455.50,1455.75,3,6,9.00
12/19/2007,08:04,1455.75,1457.00,1455.75,1457.00,189,0,189.00
12/19/2007,08:05,1456.75,1457.00,1456.25,1457.00,69,85,154.00
12/19/2007,08:06,1457.00,1457.50,1457.00,1457.00,26,30,56.00
12/19/2007,08:07,1456.75,1457.00,1456.75,1456.75,7,5,12.00
12/19/2007,08:08,1457.00,1457.00,1456.50,1456.50,5,43,48.00
12/19/2007,08:09,1456.75,1456.75,1456.50,1456.50,1,1,2.00
12/19/2007,08:10,1456.25,1456.25,1456.00,1456.25,17,8,25.00
12/19/2007,08:11,1456.50,1456.75,1456.25,1456.75,72,3,75.00
12/19/2007,08:12,1456.75,1457.00,1456.25,1457.00,104,1,105.00
12/19/2007,08:13,1457.00,1457.25,1456.50,1456.50,2,1,3.00
12/19/2007,08:14,1456.75,1457.00,1456.50,1456.50,8,4,12.00
12/19/2007,08:15,1457.25,1457.25,1456.75,1456.75,2,1,3.00
12/19/2007,08:17,1457.00,1457.25,1457.00,1457.25,51,0,51.00
12/19/2007,08:18,1457.25,1457.25,1456.75,1456.75,1,5,6.00
12/19/2007,08:19,1456.75,1456.75,1456.00,1456.00,0,118,118.00
12/19/2007,08:20,1455.75,1455.75,1455.75,1455.75,0,106,106.00
12/19/2007,08:21,1456.00,1456.00,1456.00,1456.00,3,0,3.00
12/19/2007,08:22,1456.00,1456.00,1456.00,1456.00,103,0,103.00
12/19/2007,08:23,1456.00,1456.25,1456.00,1456.00,21,4,25.00
12/19/2007,08:24,1456.25,1456.25,1455.25,1455.25,2,104,106.00
12/19/2007,08:25,1455.25,1455.50,1455.00,1455.50,21,16,37.00
12/19/2007,08:26,1455.25,1455.50,1455.25,1455.50,2,5,7.00
12/19/2007,08:27,1456.00,1456.00,1455.75,1456.00,14,150,164.00
12/19/2007,08:28,1456.00,1456.00,1455.00,1455.00,2,233,235.00
12/19/2007,08:29,1455.00,1455.50,1455.00,1455.50,117,4,121.00
12/19/2007,08:30,1455.75,1455.75,1454.75,1454.75,111,61,172.00
12/19/2007,08:31,1454.75,1455.50,1454.50,1455.00,715,849,1564.00
12/19/2007,08:32,1455.25,1456.00,1455.25,1455.75,292,71,363.00
12/19/2007,08:33,1455.75,1456.75,1455.75,1456.50,377,134,511.00
12/19/2007,08:34,1456.50,1456.75,1456.25,1456.50,118,183,301.00
12/19/2007,08:35,1456.75,1457.00,1454.50,1455.00,436,636,1072.00
12/19/2007,08:36,1455.00,1455.00,1453.50,1454.00,381,308,689.00
12/19/2007,08:37,1453.75,1453.75,1453.00,1453.00,46,435,481.00
12/19/2007,08:38,1453.00,1453.50,1452.50,1453.50,243,92,335.00
12/19/2007,08:39,1453.25,1453.50,1453.00,1453.25,283,123,406.00
12/19/2007,08:40,1453.75,1454.25,1453.75,1454.00,39,12,51.00
12/19/2007,08:41,1454.00,1454.25,1453.25,1453.50,2,175,177.00
12/19/2007,08:42,1453.75,1454.50,1453.50,1454.00,348,157,505.00
12/19/2007,08:43,1454.50,1455.00,1454.25,1454.75,442,469,911.00
12/19/2007,08:44,1454.50,1455.00,1454.25,1455.00,81,57,138.00
12/19/2007,08:45,1455.00,1455.75,1455.00,1455.50,264,30,294.00
12/19/2007,08:46,1455.25,1456.25,1455.25,1456.00,274,213,487.00
12/19/2007,08:47,1456.25,1457.50,1456.00,1457.50,191,212,403.00
12/19/2007,08:48,1457.75,1458.25,1457.00,1457.75,153,129,282.00
12/19/2007,08:49,1457.75,1459.25,1457.75,1459.00,342,289,631.00
12/19/2007,08:50,1459.00,1459.50,1458.75,1459.50,301,414,715.00
12/19/2007,08:51,1459.25,1459.75,1459.00,1459.50,21,153,174.00
12/19/2007,08:52,1459.50,1460.00,1458.75,1458.75,26,416,442.00
12/19/2007,08:53,1459.00,1460.50,1458.50,1460.50,808,45,853.00
12/19/2007,08:54,1460.25,1460.75,1459.75,1460.00,90,272,362.00
12/19/2007,08:55,1460.25,1460.50,1459.50,1460.50,391,272,663.00
12/19/2007,08:56,1460.50,1461.50,1460.25,1460.25,560,51,611.00
12/19/2007,08:57,1460.75,1460.75,1460.25,1460.25,351,138,489.00
12/19/2007,08:58,1460.00,1460.00,1459.25,1459.25,63,345,408.00
12/19/2007,08:59,1459.25,1459.50,1458.75,1458.75,17,116,133.00
12/19/2007,09:00,1458.75,1459.00,1458.75,1458.75,6,19,25.00
12/19/2007,09:01,1459.50,1459.75,1458.00,1458.75,80,748,828.00
12/19/2007,09:02,1458.75,1459.00,1458.25,1458.75,218,202,420.00
12/19/2007,09:03,1458.50,1458.50,1457.50,1458.00,119,694,813.00
12/19/2007,09:04,1458.25,1459.75,1458.00,1459.50,214,95,309.00
12/19/2007,09:05,1459.50,1460.25,1459.25,1459.75,186,34,220.00
12/19/2007,09:06,1459.75,1462.00,1459.50,1462.00,865,112,977.00
12/19/2007,09:07,1462.00,1462.50,1461.75,1461.75,283,149,432.00
12/19/2007,09:08,1461.50,1462.50,1461.50,1462.25,559,157,716.00
12/19/2007,09:09,1462.25,1463.00,1462.00,1462.50,224,550,774.00
12/19/2007,09:10,1462.75,1462.75,1462.25,1462.50,419,139,558.00
12/19/2007,09:11,1462.50,1462.50,1461.75,1462.25,40,155,195.00
12/19/2007,09:12,1462.25,1462.25,1461.50,1462.25,760,475,1235.00
12/19/2007,09:13,1462.50,1462.50,1462.00,1462.00,3,1059,1062.00
12/19/2007,09:14,1462.00,1462.00,1461.00,1461.25,61,668,729.00
12/19/2007,09:15,1461.25,1461.50,1460.75,1461.00,266,42,308.00
12/19/2007,09:16,1461.75,1461.75,1461.25,1461.25,68,109,177.00
12/19/2007,09:17,1461.50,1461.50,1461.25,1461.25,13,5,18.00
12/19/2007,09:18,1461.50,1461.50,1460.75,1460.75,60,233,293.00
12/19/2007,09:19,1460.50,1460.75,1459.75,1460.50,258,137,395.00
12/19/2007,09:20,1460.25,1460.75,1460.25,1460.50,418,209,627.00
12/19/2007,09:21,1460.75,1461.00,1460.50,1460.50,40,102,142.00
12/19/2007,09:22,1460.50,1460.75,1460.50,1460.75,24,297,321.00
12/19/2007,09:23,1460.75,1461.25,1460.50,1460.75,404,257,661.00
12/19/2007,09:24,1460.75,1461.00,1460.75,1460.75,107,21,128.00
12/19/2007,09:25,1460.75,1461.00,1460.50,1460.75,129,418,547.00
12/19/2007,09:26,1460.75,1461.25,1460.75,1461.25,15,4,19.00
12/19/2007,09:27,1461.00,1461.25,1460.25,1460.25,100,400,500.00
12/19/2007,09:28,1460.00,1460.25,1459.25,1459.25,578,438,1016.00
12/19/2007,09:29,1459.25,1459.75,1459.00,1459.00,14,625,639.00
12/19/2007,09:30,1459.25,1460.25,1459.25,1460.25,278,3,281.00
12/19/2007,09:31,1460.00,1461.00,1460.00,1461.00,136,5,141.00
12/19/2007,09:32,1460.75,1460.75,1460.00,1460.00,8,76,84.00
12/19/2007,09:33,1460.25,1461.00,1460.25,1461.00,97,0,97.00
12/19/2007,09:34,1461.25,1462.25,1461.25,1462.25,482,18,500.00
12/19/2007,09:35,1462.25,1462.25,1461.50,1461.75,31,76,107.00
12/19/2007,09:36,1462.00,1462.50,1461.50,1461.75,33,200,233.00
12/19/2007,09:37,1461.50,1462.50,1461.25,1462.25,521,94,615.00
12/19/2007,09:38,1462.50,1463.50,1462.25,1463.25,339,76,415.00
12/19/2007,09:39,1463.25,1463.25,1463.00,1463.00,465,41,506.00
12/19/2007,09:40,1463.00,1463.00,1462.50,1463.00,62,193,255.00
12/19/2007,09:41,1463.00,1463.00,1462.50,1462.50,201,179,380.00
12/19/2007,09:42,1462.75,1463.00,1462.75,1463.00,32,0,32.00
12/19/2007,09:43,1462.75,1462.75,1461.50,1461.75,12,234,246.00
12/19/2007,09:44,1461.75,1462.75,1461.50,1462.75,236,101,337.00
12/19/2007,09:45,1462.75,1463.50,1462.75,1463.50,175,126,301.00
12/19/2007,09:46,1463.25,1464.00,1463.25,1464.00,128,150,278.00
12/19/2007,09:47,1464.25,1464.50,1463.50,1463.50,579,36,615.00
12/19/2007,09:48,1463.75,1463.75,1463.25,1463.50,135,114,249.00
12/19/2007,09:49,1463.25,1463.75,1463.00,1463.00,43,502,545.00
12/19/2007,09:50,1463.00,1463.25,1463.00,1463.00,41,321,362.00
12/19/2007,09:51,1463.25,1463.25,1463.00,1463.00,11,5,16.00
12/19/2007,09:52,1463.00,1463.00,1462.75,1462.75,0,92,92.00
12/19/2007,09:53,1462.50,1462.75,1462.00,1462.50,141,119,260.00
12/19/2007,09:54,1462.25,1462.75,1462.00,1462.75,14,14,28.00
12/19/2007,09:55,1462.50,1462.50,1462.00,1462.00,2,22,24.00
12/19/2007,09:56,1462.00,1462.25,1461.75,1461.75,10,304,314.00
12/19/2007,09:57,1461.50,1461.50,1460.25,1460.25,0,711,711.00
12/19/2007,09:58,1460.50,1461.50,1460.50,1461.50,146,5,151.00
12/19/2007,09:59,1461.00,1461.00,1460.75,1461.00,46,8,54.00
12/19/2007,10:00,1461.25,1461.25,1460.75,1461.00,341,6,347.00
12/19/2007,10:01,1460.75,1461.00,1460.25,1460.75,6,98,104.00
12/19/2007,10:02,1460.75,1461.00,1460.50,1460.50,4,114,118.00
12/19/2007,10:03,1460.25,1461.25,1460.25,1460.50,21,19,40.00
12/19/2007,10:04,1460.50,1461.00,1460.50,1460.75,17,7,24.00
12/19/2007,10:05,1460.75,1460.75,1460.50,1460.50,0,3,3.00
12/19/2007,10:06,1460.75,1461.00,1460.00,1460.00,8,382,390.00
12/19/2007,10:07,1460.25,1460.50,1459.50,1460.00,142,472,614.00
12/19/2007,10:08,1460.00,1460.50,1460.00,1460.50,35,10,45.00
12/19/2007,10:09,1460.50,1460.50,1460.00,1460.00,5,49,54.00
12/19/2007,10:10,1459.75,1460.00,1459.50,1460.00,13,212,225.00
12/19/2007,10:11,1460.00,1460.00,1459.75,1460.00,24,7,31.00
12/19/2007,10:12,1459.50,1460.50,1459.50,1460.25,18,89,107.00
12/19/2007,10:13,1460.25,1460.25,1460.00,1460.00,0,2,2.00
12/19/2007,10:14,1460.00,1460.00,1460.00,1460.00,0,45,45.00
12/19/2007,10:15,1460.00,1460.00,1458.50,1459.00,249,352,601.00
12/19/2007,10:16,1458.75,1458.75,1457.75,1458.25,260,110,370.00
12/19/2007,10:17,1458.00,1458.00,1457.25,1457.75,42,169,211.00
12/19/2007,10:18,1458.00,1458.00,1457.50,1458.00,220,250,470.00
12/19/2007,10:19,1458.00,1458.00,1457.75,1457.75,73,5,78.00
12/19/2007,10:20,1457.50,1458.00,1456.00,1456.25,331,946,1277.00
12/19/2007,10:21,1456.00,1457.00,1456.00,1457.00,414,244,658.00
12/19/2007,10:22,1457.00,1457.00,1453.75,1453.75,85,1803,1888.00
12/19/2007,10:23,1453.75,1454.50,1452.50,1452.75,593,1519,2112.00
12/19/2007,10:24,1452.50,1453.50,1452.50,1453.25,784,442,1226.00
12/19/2007,10:25,1453.50,1454.75,1453.50,1454.00,185,291,476.00
12/19/2007,10:26,1454.25,1454.25,1453.75,1454.00,32,133,165.00
12/19/2007,10:27,1454.00,1454.75,1454.00,1454.25,300,197,497.00
12/19/2007,10:28,1454.50,1454.75,1453.75,1454.25,1473,160,1633.00
12/19/2007,10:29,1454.25,1454.25,1452.75,1453.00,147,259,406.00
12/19/2007,10:30,1453.00,1453.00,1450.75,1451.00,20,408,428.00
12/19/2007,10:31,1450.75,1451.50,1450.25,1451.25,463,323,786.00
12/19/2007,10:32,1451.25,1451.25,1449.25,1449.50,107,1084,1191.00
12/19/2007,10:33,1449.75,1451.00,1449.50,1451.00,1665,183,1848.00
12/19/2007,10:34,1451.00,1451.00,1450.50,1450.75,197,361,558.00
12/19/2007,10:35,1450.50,1451.00,1450.50,1451.00,131,38,169.00
12/19/2007,10:36,1451.00,1452.00,1450.75,1452.00,198,140,338.00
12/19/2007,10:37,1452.25,1452.75,1452.00,1452.00,173,22,195.00
12/19/2007,10:38,1452.00,1452.75,1452.00,1452.75,92,32,124.00
12/19/2007,10:39,1452.75,1453.25,1452.50,1453.00,189,27,216.00
12/19/2007,10:40,1452.75,1453.00,1452.25,1453.00,46,80,126.00
12/19/2007,10:41,1453.00,1453.00,1452.50,1452.50,34,72,106.00
12/19/2007,10:42,1452.50,1452.50,1452.00,1452.00,0,26,26.00
12/19/2007,10:43,1452.25,1452.50,1452.00,1452.25,120,14,134.00
12/19/2007,10:44,1452.50,1452.75,1452.25,1452.75,16,48,64.00
12/19/2007,10:45,1453.00,1453.00,1452.50,1452.75,6,11,17.00
12/19/2007,10:46,1452.75,1452.75,1452.50,1452.50,3,60,63.00
12/19/2007,10:47,1452.25,1452.50,1451.75,1452.25,27,91,118.00
12/19/2007,10:48,1452.00,1452.00,1451.75,1452.00,1,30,31.00
12/19/2007,10:49,1452.00,1452.75,1452.00,1452.75,77,0,77.00
12/19/2007,10:50,1452.75,1453.00,1452.00,1452.00,166,193,359.00
12/19/2007,10:51,1452.00,1452.25,1451.25,1451.25,10,136,146.00
12/19/2007,10:52,1451.00,1451.00,1449.75,1449.75,73,552,625.00
12/19/2007,10:53,1450.25,1450.50,1450.00,1450.25,8,144,152.00
12/19/2007,10:54,1450.00,1450.25,1450.00,1450.25,24,21,45.00
12/19/2007,10:55,1451.00,1451.00,1450.75,1450.75,428,8,436.00
12/19/2007,10:56,1450.75,1450.75,1450.00,1450.00,5,120,125.00
12/19/2007,10:57,1450.00,1450.50,1448.50,1448.75,305,346,651.00
12/19/2007,10:58,1448.50,1449.00,1447.00,1447.25,278,677,955.00
12/19/2007,10:59,1447.00,1448.00,1446.75,1447.75,853,69,922.00
12/19/2007,11:00,1448.00,1448.50,1447.75,1448.50,235,86,321.00
12/19/2007,11:01,1448.25,1448.25,1447.75,1448.00,69,271,340.00
12/19/2007,11:02,1448.00,1449.00,1447.75,1449.00,404,87,491.00
12/19/2007,11:03,1449.00,1450.75,1449.00,1450.75,558,149,707.00
12/19/2007,11:04,1450.75,1451.00,1450.00,1450.25,1299,302,1601.00
12/19/2007,11:05,1450.25,1451.25,1450.25,1451.00,194,176,370.00
12/19/2007,11:06,1450.75,1451.25,1450.50,1451.25,330,308,638.00
12/19/2007,11:07,1451.25,1451.25,1450.25,1450.50,38,58,96.00
12/19/2007,11:08,1450.75,1451.00,1450.75,1450.75,200,21,221.00
12/19/2007,11:09,1450.75,1450.75,1450.50,1450.50,0,43,43.00
12/19/2007,11:10,1450.75,1450.75,1450.50,1450.50,56,101,157.00
12/19/2007,11:11,1450.75,1451.75,1450.75,1451.50,95,80,175.00
12/19/2007,11:12,1451.75,1452.25,1451.50,1452.00,356,82,438.00
12/19/2007,11:13,1452.00,1452.75,1452.00,1452.50,119,36,155.00
12/19/2007,11:14,1452.75,1452.75,1452.50,1452.75,155,208,363.00
12/19/2007,11:15,1452.75,1452.75,1452.50,1452.50,11,17,28.00
12/19/2007,11:16,1452.75,1452.75,1451.50,1451.75,23,79,102.00
12/19/2007,11:17,1452.00,1452.00,1451.50,1451.50,52,20,72.00
12/19/2007,11:18,1451.50,1451.50,1451.50,1451.50,0,28,28.00
12/19/2007,11:19,1451.25,1451.75,1451.25,1451.25,36,9,45.00
12/19/2007,11:20,1451.25,1451.25,1450.00,1450.00,10,104,114.00
12/19/2007,11:21,1450.25,1450.50,1450.00,1450.50,70,65,135.00
12/19/2007,11:22,1450.25,1451.50,1450.25,1451.50,280,6,286.00
12/19/2007,11:23,1451.75,1453.00,1451.50,1453.00,272,33,305.00
12/19/2007,11:24,1452.75,1454.00,1452.75,1453.50,432,65,497.00
12/19/2007,11:25,1453.50,1453.50,1452.75,1453.25,200,46,246.00
12/19/2007,11:26,1453.00,1453.25,1453.00,1453.25,187,146,333.00
12/19/2007,11:27,1453.25,1453.25,1452.75,1453.00,19,40,59.00
12/19/2007,11:28,1453.25,1453.25,1452.75,1452.75,2,2,4.00
12/19/2007,11:29,1452.50,1453.50,1452.50,1453.50,218,2,220.00
12/19/2007,11:30,1453.25,1453.50,1453.00,1453.00,1,32,33.00
12/19/2007,11:31,1453.00,1453.00,1451.25,1451.50,108,276,384.00
12/19/2007,11:32,1452.00,1452.00,1451.50,1451.75,21,16,37.00
12/19/2007,11:33,1451.75,1451.75,1451.50,1451.50,1,5,6.00
12/19/2007,11:34,1451.25,1451.25,1450.00,1450.00,17,393,410.00
12/19/2007,11:35,1450.50,1451.00,1450.50,1450.75,27,20,47.00
12/19/2007,11:36,1450.75,1451.00,1450.75,1450.75,27,12,39.00
12/19/2007,11:37,1451.50,1451.50,1451.25,1451.25,13,3,16.00
12/19/2007,11:38,1451.50,1451.50,1451.25,1451.25,5,5,10.00
12/19/2007,11:39,1451.25,1451.50,1451.25,1451.50,7,8,15.00
12/19/2007,11:40,1451.25,1451.25,1451.25,1451.25,0,3,3.00
12/19/2007,11:41,1451.00,1451.00,1450.50,1450.50,0,61,61.00
12/19/2007,11:42,1450.50,1450.50,1449.00,1449.00,0,295,295.00
12/19/2007,11:43,1449.00,1450.25,1448.75,1450.25,263,546,809.00
12/19/2007,11:44,1449.75,1449.75,1449.00,1449.50,95,218,313.00
12/19/2007,11:45,1449.25,1449.50,1449.25,1449.50,17,10,27.00
12/19/2007,11:46,1449.25,1449.75,1449.00,1449.75,157,42,199.00
12/19/2007,11:47,1449.75,1451.00,1449.75,1450.75,86,30,116.00
12/19/2007,11:48,1450.75,1451.50,1450.75,1451.00,295,14,309.00
12/19/2007,11:49,1451.00,1451.50,1450.75,1451.00,4,3,7.00
12/19/2007,11:50,1450.75,1451.50,1450.50,1451.50,441,269,710.00
12/19/2007,11:51,1451.50,1452.50,1451.50,1452.25,420,8,428.00
12/19/2007,11:52,1452.50,1452.50,1451.50,1451.50,4,463,467.00
12/19/2007,11:53,1451.50,1451.50,1451.50,1451.50,0,60,60.00
12/19/2007,11:54,1451.75,1452.50,1451.75,1452.50,121,0,121.00
12/19/2007,11:55,1452.50,1452.75,1452.25,1452.75,178,5,183.00
12/19/2007,11:56,1453.00,1453.00,1452.00,1452.00,11,26,37.00
12/19/2007,11:57,1452.00,1452.25,1452.00,1452.25,13,3,16.00
12/19/2007,11:59,1451.75,1452.00,1451.25,1451.75,384,54,438.00
12/19/2007,12:00,1451.75,1452.00,1451.25,1452.00,177,54,231.00
12/19/2007,12:01,1451.50,1451.75,1449.50,1450.00,24,282,306.00
12/19/2007,12:02,1449.75,1449.75,1448.00,1448.75,280,796,1076.00
12/19/2007,12:03,1448.75,1450.25,1448.50,1450.00,52,159,211.00
12/19/2007,12:04,1450.00,1450.50,1449.50,1450.50,20,58,78.00
12/19/2007,12:05,1450.50,1450.50,1449.25,1449.25,2,12,14.00
12/19/2007,12:06,1449.50,1450.25,1449.25,1449.25,14,80,94.00
12/19/2007,12:07,1449.50,1449.75,1449.00,1449.75,27,3,30.00
12/19/2007,12:08,1449.75,1450.50,1449.75,1450.25,40,3,43.00
12/19/2007,12:09,1450.00,1450.50,1450.00,1450.50,3,7,10.00
12/19/2007,12:10,1450.75,1451.50,1450.75,1450.75,55,65,120.00
12/19/2007,12:11,1450.75,1450.75,1449.75,1450.50,7,83,90.00
12/19/2007,12:12,1450.25,1450.75,1450.25,1450.75,7,1,8.00
12/19/2007,12:13,1450.75,1450.75,1450.50,1450.75,29,2,31.00
12/19/2007,12:14,1450.75,1451.50,1450.75,1451.25,55,2,57.00
12/19/2007,12:15,1451.00,1451.00,1451.00,1451.00,0,63,63.00
12/19/2007,12:16,1451.00,1451.00,1451.00,1451.00,0,50,50.00
12/19/2007,12:17,1451.25,1451.50,1451.00,1451.50,2,7,9.00
12/19/2007,12:18,1451.00,1451.25,1451.00,1451.25,11,4,15.00
12/19/2007,12:19,1450.50,1450.50,1449.75,1450.00,5,73,78.00
12/19/2007,12:20,1450.00,1450.25,1450.00,1450.25,3,22,25.00
12/19/2007,12:21,1449.75,1449.75,1449.50,1449.75,46,9,55.00
12/19/2007,12:22,1450.00,1450.00,1449.50,1449.50,127,26,153.00
12/19/2007,12:23,1449.75,1449.75,1449.00,1449.00,1,10,11.00
12/19/2007,12:24,1449.00,1449.25,1448.75,1449.25,4,4,8.00
12/19/2007,12:25,1449.25,1449.50,1448.50,1449.50,26,81,107.00
12/19/2007,12:26,1450.00,1450.25,1450.00,1450.00,9,22,31.00
12/19/2007,12:27,1450.00,1450.00,1449.75,1450.00,2,2,4.00
12/19/2007,12:28,1449.75,1449.75,1448.00,1449.00,36,116,152.00
12/19/2007,12:29,1448.50,1448.75,1448.25,1448.25,3,148,151.00
12/19/2007,12:30,1448.25,1449.00,1447.75,1449.00,11,187,198.00
12/19/2007,12:31,1449.00,1449.25,1448.25,1448.25,111,271,382.00
12/19/2007,12:32,1448.25,1449.00,1448.25,1449.00,24,56,80.00
12/19/2007,12:33,1449.00,1449.25,1449.00,1449.00,8,7,15.00
12/19/2007,12:34,1448.75,1448.75,1447.75,1447.75,10,97,107.00
12/19/2007,12:35,1447.75,1448.50,1447.75,1448.25,38,33,71.00
12/19/2007,12:36,1448.00,1448.25,1448.00,1448.25,1,20,21.00
12/19/2007,12:37,1448.00,1448.00,1447.75,1448.00,13,217,230.00
12/19/2007,12:38,1448.00,1449.25,1448.00,1449.00,179,23,202.00
12/19/2007,12:39,1449.25,1450.00,1449.00,1450.00,138,38,176.00
12/19/2007,12:40,1449.75,1450.00,1449.75,1450.00,27,50,77.00
12/19/2007,12:41,1450.00,1450.50,1449.50,1449.75,170,79,249.00
12/19/2007,12:42,1449.50,1449.50,1448.75,1449.25,136,166,302.00
12/19/2007,12:43,1449.00,1449.00,1448.50,1448.75,105,140,245.00
12/19/2007,12:44,1449.00,1449.75,1449.00,1449.75,23,0,23.00
12/19/2007,12:45,1449.50,1449.75,1449.25,1449.50,106,17,123.00
12/19/2007,12:46,1449.50,1449.50,1446.75,1446.75,3,637,640.00
12/19/2007,12:47,1447.00,1447.25,1445.00,1446.00,237,581,818.00
12/19/2007,12:48,1445.75,1445.75,1445.00,1445.25,17,87,104.00
12/19/2007,12:49,1445.50,1445.75,1445.25,1445.25,13,379,392.00
12/19/2007,12:50,1445.75,1447.50,1445.75,1447.50,102,6,108.00
12/19/2007,12:51,1447.00,1447.50,1446.25,1446.25,32,38,70.00
12/19/2007,12:52,1446.25,1446.75,1446.25,1446.25,3,29,32.00
12/19/2007,12:53,1446.00,1447.25,1446.00,1447.25,64,1,65.00
12/19/2007,12:54,1447.25,1448.25,1447.25,1448.25,72,2,74.00
12/19/2007,12:55,1448.25,1448.50,1447.75,1448.25,7,18,25.00
12/19/2007,12:56,1448.25,1448.25,1448.00,1448.00,0,14,14.00
12/19/2007,12:57,1448.00,1448.75,1448.00,1448.75,18,6,24.00
12/19/2007,12:58,1448.75,1448.75,1448.50,1448.50,201,26,227.00
12/19/2007,12:59,1448.25,1448.50,1447.75,1448.25,57,58,115.00
12/19/2007,13:01,1448.00,1449.00,1447.50,1449.00,58,27,85.00
12/19/2007,13:02,1449.25,1449.75,1449.25,1449.75,31,8,39.00
12/19/2007,13:03,1449.75,1451.00,1449.50,1450.75,104,23,127.00
12/19/2007,13:04,1451.00,1451.50,1451.00,1451.50,509,36,545.00
12/19/2007,13:05,1451.25,1452.00,1450.75,1450.75,164,55,219.00
12/19/2007,13:06,1450.75,1451.00,1450.50,1450.50,1,3,4.00
12/19/2007,13:07,1450.75,1452.25,1450.75,1451.75,675,37,712.00
12/19/2007,13:08,1452.00,1452.00,1451.25,1451.25,9,116,125.00
12/19/2007,13:09,1451.25,1451.25,1450.75,1451.00,8,100,108.00
12/19/2007,13:10,1451.25,1451.50,1451.25,1451.50,17,0,17.00
12/19/2007,13:11,1451.50,1451.50,1451.00,1451.00,32,8,40.00
12/19/2007,13:12,1451.25,1451.75,1451.25,1451.75,592,674,1266.00
12/19/2007,13:13,1451.75,1455.50,1451.75,1455.50,1226,424,1650.00
12/19/2007,13:14,1455.50,1456.50,1455.00,1456.25,1649,209,1858.00
12/19/2007,13:15,1456.50,1457.00,1455.75,1455.75,288,41,329.00
12/19/2007,13:16,1456.00,1457.75,1456.00,1456.50,490,362,852.00
12/19/2007,13:17,1456.50,1457.00,1456.00,1456.50,56,39,95.00
12/19/2007,13:18,1456.50,1457.25,1455.75,1455.75,411,141,552.00
12/19/2007,13:19,1456.00,1456.25,1455.50,1455.75,200,101,301.00
12/19/2007,13:20,1455.50,1456.00,1455.25,1455.75,270,31,301.00
12/19/2007,13:21,1455.75,1455.75,1455.00,1455.50,7,13,20.00
12/19/2007,13:22,1455.50,1456.50,1455.50,1456.25,84,94,178.00
12/19/2007,13:23,1456.00,1457.25,1456.00,1457.25,129,39,168.00
12/19/2007,13:24,1457.50,1457.50,1456.50,1456.50,76,206,282.00
12/19/2007,13:25,1456.25,1457.50,1456.25,1457.00,107,294,401.00
12/19/2007,13:26,1457.00,1457.25,1456.25,1456.25,51,29,80.00
12/19/2007,13:27,1456.75,1457.00,1456.50,1456.50,53,98,151.00
12/19/2007,13:28,1456.25,1458.50,1456.25,1458.50,469,40,509.00
12/19/2007,13:29,1458.25,1458.75,1456.50,1457.50,27,84,111.00
12/19/2007,13:30,1457.00,1457.50,1456.25,1457.00,28,21,49.00
12/19/2007,13:31,1457.00,1458.25,1457.00,1458.00,180,80,260.00
12/19/2007,13:32,1457.50,1457.75,1456.50,1456.75,17,502,519.00
12/19/2007,13:33,1456.75,1457.75,1456.25,1457.75,514,131,645.00
12/19/2007,13:34,1457.25,1457.25,1456.25,1456.25,1,255,256.00
12/19/2007,13:35,1456.25,1456.50,1455.75,1455.75,54,33,87.00
12/19/2007,13:36,1455.50,1456.75,1455.25,1456.00,18,321,339.00
12/19/2007,13:37,1455.75,1457.00,1455.75,1456.75,14,4,18.00
12/19/2007,13:38,1456.50,1457.75,1456.50,1456.50,80,87,167.00
12/19/2007,13:39,1456.75,1456.75,1456.50,1456.75,28,256,284.00
12/19/2007,13:40,1456.25,1456.50,1455.75,1456.50,7,50,57.00
12/19/2007,13:41,1456.50,1457.50,1456.50,1456.75,332,135,467.00
12/19/2007,13:42,1456.75,1457.00,1456.00,1456.25,78,187,265.00
12/19/2007,13:43,1456.50,1456.50,1456.25,1456.50,294,132,426.00
12/19/2007,13:44,1456.25,1458.25,1456.25,1458.00,231,105,336.00
12/19/2007,13:45,1458.25,1458.50,1457.75,1458.00,155,120,275.00
12/19/2007,13:46,1458.25,1459.50,1457.50,1459.25,619,134,753.00
12/19/2007,13:47,1459.00,1459.00,1458.00,1458.75,10,37,47.00
12/19/2007,13:48,1458.25,1458.75,1458.25,1458.50,16,18,34.00
12/19/2007,13:49,1458.75,1460.00,1458.75,1460.00,320,107,427.00
12/19/2007,13:50,1459.50,1460.25,1459.25,1459.75,318,57,375.00
12/19/2007,13:51,1460.00,1460.25,1459.75,1460.00,166,80,246.00
12/19/2007,13:52,1460.00,1460.25,1459.75,1460.25,127,171,298.00
12/19/2007,13:53,1460.00,1460.00,1459.00,1459.00,10,42,52.00
12/19/2007,13:54,1459.00,1459.50,1459.00,1459.00,52,48,100.00
12/19/2007,13:55,1459.00,1459.25,1458.50,1458.50,2,33,35.00
12/19/2007,13:56,1459.00,1459.00,1459.00,1459.00,154,0,154.00
12/19/2007,13:57,1459.00,1459.00,1458.25,1458.25,72,48,120.00
12/19/2007,13:58,1458.25,1458.25,1457.50,1457.50,0,127,127.00
12/19/2007,13:59,1457.75,1457.75,1456.75,1457.00,55,285,340.00
12/19/2007,14:00,1457.00,1457.25,1456.75,1457.25,3,14,17.00
12/19/2007,14:01,1457.00,1457.50,1456.75,1457.25,55,66,121.00
12/19/2007,14:02,1457.00,1457.00,1455.50,1455.50,1,97,98.00
12/19/2007,14:03,1455.75,1457.25,1455.75,1457.25,428,23,451.00
12/19/2007,14:04,1457.25,1458.50,1457.25,1458.00,528,11,539.00
12/19/2007,14:05,1457.75,1458.75,1457.75,1458.50,320,145,465.00
12/19/2007,14:06,1458.00,1458.25,1457.25,1457.25,41,159,200.00
12/19/2007,14:07,1457.00,1457.00,1456.75,1456.75,109,38,147.00
12/19/2007,14:08,1457.25,1457.25,1455.50,1455.50,21,396,417.00
12/19/2007,14:09,1455.50,1455.50,1454.50,1454.50,0,134,134.00
12/19/2007,14:10,1454.50,1455.00,1454.50,1454.75,16,108,124.00
12/19/2007,14:11,1455.00,1455.25,1455.00,1455.25,11,1,12.00
12/19/2007,14:12,1455.75,1455.75,1455.50,1455.50,2,5,7.00
12/19/2007,14:13,1455.75,1456.50,1455.75,1456.25,212,101,313.00
12/19/2007,14:14,1456.25,1457.25,1456.00,1456.50,127,144,271.00
12/19/2007,14:15,1456.25,1456.75,1456.25,1456.75,63,6,69.00
12/19/2007,14:16,1456.50,1456.75,1456.50,1456.75,10,2,12.00
12/19/2007,14:17,1456.75,1456.75,1456.75,1456.75,2,0,2.00
12/19/2007,14:18,1456.75,1457.00,1456.75,1456.75,6,60,66.00
12/19/2007,14:19,1457.00,1458.25,1457.00,1458.00,154,52,206.00
12/19/2007,14:20,1458.00,1459.00,1458.00,1458.50,229,114,343.00
12/19/2007,14:21,1458.50,1458.50,1458.00,1458.25,19,64,83.00
12/19/2007,14:22,1458.50,1459.00,1458.25,1458.25,288,239,527.00
12/19/2007,14:23,1458.00,1458.00,1455.75,1455.75,117,174,291.00
12/19/2007,14:24,1455.75,1455.75,1453.75,1454.50,239,726,965.00
12/19/2007,14:25,1454.25,1455.00,1454.25,1455.00,200,17,217.00
12/19/2007,14:26,1455.00,1456.00,1455.00,1455.50,94,503,597.00
12/19/2007,14:27,1455.25,1455.25,1454.00,1454.25,25,74,99.00
12/19/2007,14:28,1454.50,1455.50,1454.50,1455.00,101,22,123.00
12/19/2007,14:29,1455.25,1456.25,1455.25,1456.25,38,1,39.00
12/19/2007,14:30,1456.25,1456.25,1455.25,1455.50,22,46,68.00
12/19/2007,14:31,1455.50,1455.50,1454.25,1454.75,27,119,146.00
12/19/2007,14:32,1454.75,1455.25,1454.75,1455.25,17,0,17.00
12/19/2007,14:33,1455.50,1456.25,1455.25,1456.00,69,27,96.00
12/19/2007,14:34,1455.50,1455.50,1455.50,1455.50,0,1,1.00
12/19/2007,14:35,1455.75,1456.25,1455.50,1456.25,79,6,85.00
12/19/2007,14:36,1456.00,1458.00,1456.00,1456.50,215,27,242.00
12/19/2007,14:37,1457.00,1457.50,1456.50,1456.75,778,839,1617.00
12/19/2007,14:38,1456.50,1456.75,1456.25,1456.75,62,8,70.00
12/19/2007,14:39,1456.75,1457.50,1456.50,1457.50,211,63,274.00
12/19/2007,14:40,1457.25,1458.00,1457.25,1457.50,100,117,217.00
12/19/2007,14:41,1457.50,1457.50,1456.50,1457.00,123,67,190.00
12/19/2007,14:42,1457.25,1457.25,1457.00,1457.00,1,10,11.00
12/19/2007,14:43,1457.25,1457.75,1456.75,1456.75,97,139,236.00
12/19/2007,14:44,1456.50,1457.25,1455.50,1455.50,157,116,273.00
12/19/2007,14:45,1455.50,1456.50,1455.50,1456.00,423,660,1083.00
12/19/2007,14:46,1455.75,1456.50,1455.75,1456.50,39,103,142.00
12/19/2007,14:47,1456.00,1456.75,1456.00,1456.50,505,19,524.00
12/19/2007,14:48,1456.75,1457.00,1455.75,1456.25,21,48,69.00
12/19/2007,14:49,1455.75,1456.25,1455.50,1456.25,47,40,87.00
12/19/2007,14:50,1455.75,1455.75,1454.75,1454.75,22,628,650.00
12/19/2007,14:51,1454.75,1456.00,1454.75,1455.75,102,325,427.00
12/19/2007,14:52,1455.25,1455.50,1454.25,1454.50,160,634,794.00
12/19/2007,14:53,1454.50,1455.00,1454.50,1455.00,19,10,29.00
12/19/2007,14:54,1455.00,1455.50,1454.25,1454.75,333,479,812.00
12/19/2007,14:55,1454.50,1454.50,1452.75,1453.00,310,302,612.00
12/19/2007,14:56,1453.00,1453.75,1452.75,1453.00,109,463,572.00
12/19/2007,14:57,1453.00,1453.50,1452.75,1453.00,120,354,474.00
12/19/2007,14:58,1453.00,1453.25,1453.00,1453.00,73,274,347.00
12/19/2007,14:59,1453.00,1453.00,1452.50,1452.75,420,841,1261.00
12/19/2007,15:00,1452.75,1452.75,1451.50,1452.00,337,2082,2419.00
12/19/2007,15:01,1451.75,1452.75,1451.50,1452.75,1439,315,1754.00
12/19/2007,15:02,1452.50,1452.75,1452.25,1452.25,36,139,175.00
12/19/2007,15:03,1452.50,1452.75,1452.50,1452.75,747,0,747.00
12/19/2007,15:04,1453.00,1453.00,1452.75,1452.75,27,1,28.00
12/19/2007,15:05,1453.00,1453.75,1453.00,1453.75,45,0,45.00
12/19/2007,15:06,1454.00,1454.50,1453.75,1453.75,802,103,905.00
12/19/2007,15:07,1453.50,1454.50,1453.50,1454.00,700,44,744.00
12/19/2007,15:08,1454.00,1454.25,1454.00,1454.25,100,9,109.00
12/19/2007,15:09,1454.25,1454.25,1454.25,1454.25,5,0,5.00
12/19/2007,15:10,1454.00,1454.50,1454.00,1454.50,11,59,70.00
12/19/2007,15:11,1454.50,1454.50,1454.00,1454.50,464,347,811.00
12/19/2007,15:12,1454.75,1454.75,1454.25,1454.25,1,122,123.00
12/19/2007,15:13,1454.25,1454.25,1454.00,1454.25,1,55,56.00
12/19/2007,15:14,1454.50,1454.50,1454.25,1454.25,6,60,66.00
12/19/2007,15:15,1454.50,1454.50,1453.75,1454.25,109,247,356.00
12/19/2007,15:31,1453.00,1453.00,1453.00,1453.00,0,2,2.00
12/19/2007,15:32,1453.00,1453.00,1453.00,1453.00,0,7,7.00
12/19/2007,15:33,1452.50,1453.00,1452.00,1452.00,4,200,204.00
12/19/2007,15:34,1452.75,1452.75,1452.00,1452.50,111,189,300.00
12/19/2007,15:35,1453.00,1453.00,1453.00,1453.00,5,0,5.00
12/19/2007,15:36,1452.50,1452.50,1452.50,1452.50,0,1,1.00
12/19/2007,15:37,1451.75,1451.75,1451.00,1451.00,17,188,205.00
12/19/2007,15:38,1451.25,1451.75,1450.75,1451.75,40,271,311.00
12/19/2007,15:41,1452.00,1452.50,1452.00,1452.50,65,0,65.00
12/19/2007,15:42,1452.50,1452.75,1451.75,1452.75,23,95,118.00
12/19/2007,15:45,1452.75,1452.75,1452.75,1452.75,3,0,3.00
12/19/2007,15:47,1453.25,1453.25,1453.25,1453.25,2,0,2.00
12/19/2007,15:53,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/19/2007,17:04,1454.00,1454.00,1454.00,1454.00,1,0,1.00
12/19/2007,17:05,1454.25,1454.25,1454.25,1454.25,1,0,1.00
12/19/2007,17:06,1453.75,1454.25,1453.75,1454.25,4,1,5.00
12/19/2007,17:10,1454.50,1454.50,1454.50,1454.50,4,0,4.00
12/19/2007,17:18,1454.75,1455.25,1454.75,1455.00,3,1,4.00
12/19/2007,17:19,1455.00,1455.00,1455.00,1455.00,0,1,1.00
12/19/2007,17:21,1455.00,1455.00,1455.00,1455.00,0,1,1.00
12/19/2007,17:34,1455.50,1455.50,1455.50,1455.50,1,0,1.00
12/19/2007,17:35,1455.50,1455.50,1455.50,1455.50,1,0,1.00
12/19/2007,17:50,1454.75,1454.75,1454.75,1454.75,0,25,25.00
12/19/2007,17:52,1454.25,1454.75,1454.25,1454.75,2,1,3.00
12/19/2007,17:56,1454.75,1454.75,1454.50,1454.50,1,1,2.00
12/19/2007,18:02,1454.50,1454.75,1454.50,1454.75,20,8,28.00
12/19/2007,18:05,1455.00,1455.00,1455.00,1455.00,9,0,9.00
12/19/2007,18:06,1455.25,1455.25,1455.25,1455.25,1,0,1.00
12/19/2007,18:07,1455.00,1455.00,1455.00,1455.00,0,7,7.00
12/19/2007,18:08,1455.00,1455.00,1455.00,1455.00,0,5,5.00
12/19/2007,18:09,1454.75,1454.75,1454.75,1454.75,0,4,4.00
12/19/2007,18:11,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,18:12,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,18:15,1455.00,1455.00,1454.75,1454.75,2,14,16.00
12/19/2007,18:17,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,18:21,1454.50,1454.50,1454.50,1454.50,0,1,1.00
12/19/2007,18:22,1454.75,1454.75,1454.75,1454.75,1,0,1.00
12/19/2007,18:23,1454.75,1454.75,1454.75,1454.75,4,0,4.00
12/19/2007,18:24,1454.75,1454.75,1454.75,1454.75,1,0,1.00
12/19/2007,18:25,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,18:31,1455.25,1455.25,1455.25,1455.25,5,0,5.00
12/19/2007,18:32,1455.00,1455.00,1455.00,1455.00,0,1,1.00
12/19/2007,18:34,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,18:40,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,18:41,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,18:42,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,18:47,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,18:50,1455.00,1455.00,1455.00,1455.00,1,0,1.00
12/19/2007,18:51,1455.25,1455.25,1455.00,1455.00,2,28,30.00
12/19/2007,18:52,1455.00,1455.00,1455.00,1455.00,0,4,4.00
12/19/2007,18:53,1455.00,1455.00,1455.00,1455.00,0,2,2.00
12/19/2007,18:55,1455.25,1455.25,1455.25,1455.25,1,0,1.00
12/19/2007,19:02,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,19:03,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,19:06,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,19:09,1454.75,1454.75,1454.75,1454.75,0,1,1.00
12/19/2007,19:11,1454.25,1454.50,1454.25,1454.50,1,1,2.00
12/19/2007,19:19,1454.50,1454.75,1454.50,1454.75,2,0,2.00
12/19/2007,19:21,1454.75,1454.75,1454.75,1454.75,2,0,2.00
12/19/2007,19:22,1454.50,1454.50,1454.50,1454.50,0,1,1.00
12/19/2007,19:24,1454.50,1454.50,1454.50,1454.50,0,2,2.00
12/19/2007,19:26,1454.25,1454.25,1454.25,1454.25,0,3,3.00
12/19/2007,19:27,1454.00,1454.00,1453.75,1453.75,0,2,2.00
12/19/2007,19:29,1453.25,1453.25,1453.25,1453.25,0,26,26.00
12/19/2007,19:31,1453.00,1453.00,1453.00,1453.00,0,1,1.00
12/19/2007,19:32,1452.75,1452.75,1452.50,1452.50,0,8,8.00
12/19/2007,19:35,1452.50,1452.75,1452.50,1452.75,1,5,6.00
12/19/2007,19:39,1453.00,1453.00,1452.75,1452.75,20,1,21.00
12/19/2007,19:43,1453.00,1453.00,1453.00,1453.00,1,0,1.00
12/19/2007,19:45,1453.00,1453.00,1453.00,1453.00,5,0,5.00
12/19/2007,19:46,1453.00,1453.00,1453.00,1453.00,1,0,1.00
12/19/2007,19:52,1452.75,1452.75,1452.75,1452.75,0,5,5.00
12/19/2007,19:53,1452.50,1452.50,1451.75,1452.00,4,29,33.00
12/19/2007,19:55,1452.25,1452.25,1452.25,1452.25,2,0,2.00
12/19/2007,19:56,1452.25,1452.25,1452.25,1452.25,50,0,50.00
12/19/2007,19:58,1452.75,1453.00,1452.75,1453.00,3,0,3.00
12/19/2007,20:00,1452.75,1452.75,1452.75,1452.75,0,4,4.00
12/19/2007,20:01,1452.75,1453.00,1452.50,1452.50,21,82,103.00
12/19/2007,20:02,1452.50,1452.50,1452.50,1452.50,0,1,1.00
12/19/2007,20:05,1453.00,1453.00,1453.00,1453.00,30,0,30.00
12/19/2007,20:16,1452.50,1452.50,1452.25,1452.25,0,2,2.00
12/19/2007,20:18,1452.00,1452.00,1452.00,1452.00,0,1,1.00
12/19/2007,20:19,1452.25,1452.25,1452.00,1452.00,1,1,2.00
12/19/2007,20:20,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,20:21,1451.50,1451.50,1451.50,1451.50,0,1,1.00
12/19/2007,20:28,1452.00,1452.00,1452.00,1452.00,1,0,1.00
12/19/2007,20:33,1452.25,1452.25,1452.25,1452.25,1,0,1.00
12/19/2007,20:42,1452.50,1452.50,1452.50,1452.50,5,0,5.00
12/19/2007,20:45,1452.50,1452.75,1452.50,1452.50,8,2,10.00
12/19/2007,20:47,1452.75,1452.75,1452.75,1452.75,1,0,1.00
12/19/2007,20:49,1452.75,1452.75,1452.75,1452.75,2,0,2.00
12/19/2007,20:51,1452.50,1452.50,1452.50,1452.50,0,3,3.00
12/19/2007,20:53,1452.50,1452.50,1452.50,1452.50,0,2,2.00
12/19/2007,20:55,1452.50,1452.50,1452.50,1452.50,0,2,2.00
12/19/2007,20:57,1452.50,1452.50,1452.50,1452.50,0,1,1.00
12/19/2007,21:00,1452.75,1452.75,1452.75,1452.75,5,0,5.00
12/19/2007,21:01,1453.00,1453.00,1453.00,1453.00,10,0,10.00
12/19/2007,21:03,1453.00,1453.00,1453.00,1453.00,5,0,5.00
12/19/2007,21:04,1453.00,1453.00,1453.00,1453.00,5,0,5.00
12/19/2007,21:13,1453.00,1453.00,1453.00,1453.00,25,0,25.00
12/19/2007,21:14,1453.25,1453.25,1453.25,1453.25,31,0,31.00
12/19/2007,21:15,1453.25,1453.25,1453.25,1453.25,5,0,5.00
12/19/2007,21:16,1453.00,1453.00,1453.00,1453.00,0,15,15.00
12/19/2007,21:21,1453.75,1453.75,1453.75,1453.75,10,0,10.00
12/19/2007,21:27,1454.00,1454.00,1454.00,1454.00,1,0,1.00
12/19/2007,21:31,1454.25,1454.25,1454.25,1454.25,1,0,1.00
12/19/2007,21:32,1454.50,1454.50,1454.50,1454.50,11,0,11.00
12/19/2007,21:35,1454.25,1454.25,1454.25,1454.25,0,2,2.00
12/19/2007,21:41,1454.25,1454.25,1454.25,1454.25,0,1,1.00
12/19/2007,21:42,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/19/2007,21:46,1454.25,1454.25,1454.25,1454.25,1,0,1.00
12/19/2007,21:47,1454.00,1454.00,1454.00,1454.00,0,3,3.00
12/19/2007,21:50,1453.75,1453.75,1453.75,1453.75,0,10,10.00
12/19/2007,21:52,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/19/2007,21:53,1453.75,1454.00,1453.75,1454.00,2,1,3.00
12/19/2007,21:54,1454.25,1454.25,1454.00,1454.00,5,3,8.00
12/19/2007,21:55,1454.00,1454.00,1454.00,1454.00,0,1,1.00
12/19/2007,21:56,1454.00,1454.00,1454.00,1454.00,0,1,1.00
12/19/2007,21:59,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/19/2007,22:00,1453.50,1453.50,1453.50,1453.50,0,1,1.00
12/19/2007,22:01,1453.50,1453.50,1453.50,1453.50,0,1,1.00
12/19/2007,22:04,1453.75,1453.75,1453.75,1453.75,1,0,1.00
12/19/2007,22:06,1454.00,1454.00,1454.00,1454.00,1,0,1.00
12/19/2007,22:10,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/19/2007,22:13,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/19/2007,22:14,1453.50,1453.50,1453.25,1453.25,0,3,3.00
12/19/2007,22:16,1453.00,1453.25,1452.50,1452.50,1,6,7.00
12/19/2007,22:19,1452.50,1452.50,1452.50,1452.50,0,2,2.00
12/19/2007,22:20,1452.50,1452.50,1452.50,1452.50,0,3,3.00
12/19/2007,22:21,1452.75,1452.75,1452.75,1452.75,1,0,1.00
12/19/2007,22:22,1452.75,1452.75,1452.75,1452.75,1,0,1.00
12/19/2007,22:24,1452.50,1452.50,1452.50,1452.50,0,1,1.00
12/19/2007,22:26,1453.00,1453.25,1453.00,1453.25,2,0,2.00
12/19/2007,22:28,1453.25,1453.25,1453.25,1453.25,1,0,1.00
12/19/2007,22:34,1453.25,1453.25,1453.00,1453.00,1,1,2.00
12/19/2007,22:36,1452.75,1453.00,1452.75,1452.75,1,4,5.00
12/19/2007,22:38,1452.50,1452.50,1452.50,1452.50,0,1,1.00
12/19/2007,22:41,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/19/2007,22:42,1453.50,1453.50,1453.25,1453.25,1,1,2.00
12/19/2007,22:46,1452.75,1452.75,1452.75,1452.75,0,1,1.00
12/19/2007,22:49,1453.00,1453.00,1453.00,1453.00,1,0,1.00
12/19/2007,22:53,1453.50,1453.50,1453.50,1453.50,1,0,1.00
12/19/2007,22:54,1453.00,1453.00,1452.75,1452.75,0,4,4.00
12/19/2007,22:56,1452.75,1452.75,1452.75,1452.75,0,2,2.00
12/19/2007,22:57,1452.75,1452.75,1452.75,1452.75,0,2,2.00
12/19/2007,22:58,1452.50,1452.50,1452.50,1452.50,0,2,2.00
12/19/2007,22:59,1452.50,1452.50,1452.50,1452.50,0,2,2.00
12/19/2007,23:00,1452.50,1452.50,1452.25,1452.25,0,3,3.00
12/19/2007,23:01,1452.50,1452.50,1452.50,1452.50,1,0,1.00
12/19/2007,23:02,1452.25,1452.25,1452.00,1452.00,0,3,3.00
12/19/2007,23:03,1452.00,1452.00,1452.00,1452.00,0,5,5.00
12/19/2007,23:06,1452.00,1452.00,1451.50,1451.50,0,3,3.00
12/19/2007,23:10,1452.00,1452.00,1452.00,1452.00,1,0,1.00
12/19/2007,23:14,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:15,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:20,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:22,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:28,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:30,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:34,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:35,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/19/2007,23:38,1452.50,1452.50,1452.50,1452.50,1,0,1.00
12/19/2007,23:41,1452.25,1452.25,1452.25,1452.25,0,1,1.00
12/19/2007,23:43,1452.25,1452.25,1452.00,1452.00,0,2,2.00
12/19/2007,23:47,1452.25,1452.25,1452.25,1452.25,8,0,8.00
12/19/2007,23:52,1452.25,1452.25,1452.25,1452.25,2,0,2.00
12/20/2007,00:02,1452.00,1452.00,1452.00,1452.00,0,1,1.00
12/20/2007,00:03,1452.00,1452.25,1452.00,1452.25,8,7,15.00
12/20/2007,00:10,1451.50,1451.50,1451.25,1451.25,0,3,3.00
12/20/2007,00:11,1451.25,1451.25,1451.25,1451.25,0,6,6.00
12/20/2007,00:17,1451.00,1451.00,1450.50,1450.50,9,27,36.00
12/20/2007,00:26,1450.75,1450.75,1450.75,1450.75,1,0,1.00
12/20/2007,00:45,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/20/2007,00:49,1450.75,1451.00,1450.75,1451.00,8,2,10.00
12/20/2007,00:52,1451.00,1451.00,1451.00,1451.00,1,0,1.00
12/20/2007,00:54,1451.25,1451.25,1451.25,1451.25,1,0,1.00
12/20/2007,00:57,1451.50,1451.50,1451.50,1451.50,1,0,1.00
12/20/2007,01:01,1451.75,1451.75,1451.75,1451.75,1,0,1.00
12/20/2007,01:02,1452.00,1452.25,1452.00,1452.25,3,0,3.00
12/20/2007,01:03,1452.00,1452.00,1452.00,1452.00,0,1,1.00
12/20/2007,01:05,1452.25,1452.25,1452.00,1452.00,3,3,6.00
12/20/2007,01:10,1451.75,1451.75,1451.25,1451.25,0,11,11.00
12/20/2007,01:14,1451.50,1451.50,1451.50,1451.50,1,0,1.00
12/20/2007,01:17,1451.50,1451.50,1451.50,1451.50,41,0,41.00
12/20/2007,01:18,1451.75,1452.00,1451.75,1452.00,7,0,7.00
12/20/2007,01:19,1452.25,1452.25,1452.25,1452.25,9,0,9.00
12/20/2007,01:33,1452.25,1452.25,1452.25,1452.25,2,0,2.00
12/20/2007,01:34,1451.75,1451.75,1451.75,1451.75,0,1,1.00
12/20/2007,01:39,1452.50,1452.75,1452.50,1452.75,2,0,2.00
12/20/2007,01:40,1452.25,1452.25,1451.75,1452.00,71,177,248.00
12/20/2007,01:42,1452.25,1452.25,1451.75,1451.75,1,1,2.00
12/20/2007,01:44,1452.00,1452.00,1451.75,1451.75,5,2,7.00
12/20/2007,01:45,1452.00,1452.25,1452.00,1452.25,95,0,95.00
12/20/2007,01:46,1452.50,1452.50,1452.50,1452.50,5,0,5.00
12/20/2007,01:48,1452.75,1453.00,1452.75,1453.00,4,0,4.00
12/20/2007,01:49,1453.25,1454.00,1453.25,1454.00,12,0,12.00
12/20/2007,01:50,1453.75,1453.75,1453.75,1453.75,0,1,1.00
12/20/2007,01:51,1454.00,1454.00,1454.00,1454.00,6,0,6.00
12/20/2007,01:54,1454.50,1455.25,1454.50,1455.25,11,0,11.00
12/20/2007,01:55,1454.75,1454.75,1454.75,1454.75,0,20,20.00
12/20/2007,01:58,1454.25,1454.25,1453.50,1453.75,3,9,12.00
12/20/2007,01:59,1453.75,1454.00,1453.75,1454.00,3,0,3.00
12/20/2007,02:00,1454.50,1454.50,1454.50,1454.50,2,0,2.00
12/20/2007,02:01,1455.25,1455.25,1455.25,1455.25,8,0,8.00
12/20/2007,02:02,1455.25,1455.25,1455.25,1455.25,9,0,9.00
12/20/2007,02:03,1455.50,1455.75,1455.50,1455.75,6,0,6.00
12/20/2007,02:04,1455.25,1455.25,1455.25,1455.25,0,1,1.00
12/20/2007,02:05,1455.00,1455.00,1455.00,1455.00,0,8,8.00
12/20/2007,02:06,1455.00,1455.25,1455.00,1455.00,14,7,21.00
12/20/2007,02:07,1455.00,1455.25,1455.00,1455.25,1,1,2.00
12/20/2007,02:08,1455.00,1455.00,1455.00,1455.00,0,1,1.00
12/20/2007,02:09,1454.25,1454.25,1454.00,1454.00,0,4,4.00
12/20/2007,02:10,1453.75,1453.75,1453.50,1453.50,0,4,4.00
12/20/2007,02:11,1453.50,1453.50,1453.50,1453.50,0,35,35.00
12/20/2007,02:15,1453.75,1453.75,1453.50,1453.50,11,2,13.00
12/20/2007,02:16,1453.50,1454.00,1453.25,1454.00,25,6,31.00
12/20/2007,02:17,1454.25,1454.25,1454.25,1454.25,4,0,4.00
12/20/2007,02:18,1453.75,1453.75,1453.50,1453.50,2,4,6.00
12/20/2007,02:19,1453.75,1453.75,1453.75,1453.75,1,0,1.00
12/20/2007,02:20,1454.25,1454.25,1454.25,1454.25,2,0,2.00
12/20/2007,02:21,1454.50,1454.50,1454.50,1454.50,50,0,50.00
12/20/2007,02:23,1454.50,1454.50,1454.25,1454.50,11,1,12.00
12/20/2007,02:24,1454.25,1454.75,1454.25,1454.75,127,32,159.00
12/20/2007,02:25,1454.50,1454.50,1454.50,1454.50,0,4,4.00
12/20/2007,02:26,1454.75,1454.75,1454.75,1454.75,2,0,2.00
12/20/2007,02:28,1455.25,1455.25,1455.00,1455.25,19,10,29.00
12/20/2007,02:29,1455.50,1455.50,1455.50,1455.50,140,0,140.00
12/20/2007,02:30,1455.25,1455.25,1455.25,1455.25,0,20,20.00
12/20/2007,02:31,1455.75,1456.00,1455.75,1456.00,7,0,7.00
12/20/2007,02:32,1455.75,1455.75,1455.75,1455.75,0,1,1.00
12/20/2007,02:33,1456.25,1456.50,1456.25,1456.50,9,1,10.00
12/20/2007,02:34,1456.50,1456.50,1456.50,1456.50,2,0,2.00
12/20/2007,02:36,1456.75,1456.75,1456.75,1456.75,22,0,22.00
12/20/2007,02:37,1457.25,1457.25,1457.25,1457.25,26,0,26.00
12/20/2007,02:38,1457.25,1457.50,1457.25,1457.50,25,1,26.00
12/20/2007,02:39,1458.00,1458.25,1458.00,1458.25,21,0,21.00
12/20/2007,02:40,1458.00,1458.00,1458.00,1458.00,0,5,5.00
12/20/2007,02:41,1458.00,1458.00,1458.00,1458.00,0,27,27.00
12/20/2007,02:42,1457.75,1457.75,1457.75,1457.75,0,20,20.00
12/20/2007,02:43,1458.00,1458.25,1458.00,1458.25,45,0,45.00
12/20/2007,02:44,1458.00,1458.00,1458.00,1458.00,0,53,53.00
12/20/2007,02:46,1457.50,1457.50,1457.25,1457.25,20,181,201.00
12/20/2007,02:47,1457.50,1458.00,1457.50,1458.00,26,0,26.00
12/20/2007,02:48,1458.00,1458.00,1457.75,1457.75,67,55,122.00
12/20/2007,02:49,1457.75,1458.00,1457.50,1457.50,33,142,175.00
12/20/2007,02:50,1457.50,1457.50,1457.50,1457.50,0,140,140.00
12/20/2007,02:51,1457.50,1457.50,1457.50,1457.50,0,140,140.00
12/20/2007,02:52,1457.50,1457.50,1457.25,1457.25,0,146,146.00
12/20/2007,02:53,1457.00,1457.00,1457.00,1457.00,0,64,64.00
12/20/2007,02:54,1457.50,1457.50,1457.50,1457.50,5,0,5.00
12/20/2007,02:56,1457.50,1457.50,1457.50,1457.50,100,0,100.00
12/20/2007,02:57,1457.50,1457.75,1457.50,1457.75,22,0,22.00
12/20/2007,02:58,1457.50,1457.50,1457.50,1457.50,0,13,13.00
12/20/2007,03:00,1457.00,1457.00,1457.00,1457.00,0,40,40.00
12/20/2007,03:01,1457.00,1457.25,1457.00,1457.25,59,5,64.00
12/20/2007,03:03,1457.00,1457.25,1457.00,1457.25,3,12,15.00
12/20/2007,03:04,1457.25,1457.25,1457.25,1457.25,39,0,39.00
12/20/2007,03:05,1457.25,1457.25,1456.75,1457.25,2,6,8.00
12/20/2007,03:06,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/20/2007,03:09,1456.75,1456.75,1456.75,1456.75,0,1,1.00
12/20/2007,03:10,1457.25,1457.25,1457.25,1457.25,4,0,4.00
12/20/2007,03:11,1457.00,1457.00,1457.00,1457.00,0,6,6.00
12/20/2007,03:12,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/20/2007,03:13,1457.00,1457.25,1457.00,1457.25,2,8,10.00
12/20/2007,03:14,1457.00,1457.00,1457.00,1457.00,0,4,4.00
12/20/2007,03:17,1457.75,1457.75,1457.75,1457.75,2,0,2.00
12/20/2007,03:19,1457.50,1457.50,1457.50,1457.50,0,32,32.00
12/20/2007,03:20,1457.50,1457.50,1457.50,1457.50,0,10,10.00
12/20/2007,03:21,1457.50,1457.50,1457.50,1457.50,0,22,22.00
12/20/2007,03:22,1457.25,1457.25,1457.25,1457.25,0,3,3.00
12/20/2007,03:27,1457.25,1457.25,1457.25,1457.25,0,2,2.00
12/20/2007,03:28,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/20/2007,03:29,1457.75,1457.75,1457.50,1457.50,4,2,6.00
12/20/2007,03:30,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/20/2007,03:32,1457.75,1457.75,1457.75,1457.75,35,0,35.00
12/20/2007,03:35,1457.25,1457.25,1457.25,1457.25,0,10,10.00
12/20/2007,03:36,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/20/2007,03:37,1457.25,1457.25,1457.25,1457.25,0,1,1.00
12/20/2007,03:38,1457.00,1457.00,1457.00,1457.00,0,30,30.00
12/20/2007,03:41,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/20/2007,03:43,1457.00,1457.00,1457.00,1457.00,0,3,3.00
12/20/2007,03:44,1457.00,1457.00,1457.00,1457.00,0,5,5.00
12/20/2007,03:45,1456.75,1456.75,1456.75,1456.75,0,11,11.00
12/20/2007,03:47,1456.75,1456.75,1456.75,1456.75,0,10,10.00
12/20/2007,03:48,1456.50,1456.50,1456.25,1456.25,0,6,6.00
12/20/2007,03:50,1456.25,1456.25,1456.25,1456.25,0,100,100.00
12/20/2007,03:51,1456.25,1456.25,1456.25,1456.25,0,72,72.00
12/20/2007,03:52,1456.00,1456.00,1456.00,1456.00,0,28,28.00
12/20/2007,03:53,1456.25,1456.25,1456.25,1456.25,4,0,4.00
12/20/2007,03:54,1456.25,1456.25,1456.00,1456.25,68,4,72.00
12/20/2007,03:55,1456.25,1456.50,1456.25,1456.50,37,0,37.00
12/20/2007,03:56,1456.50,1456.75,1456.50,1456.50,16,1,17.00
12/20/2007,03:57,1456.50,1456.50,1456.50,1456.50,0,122,122.00
12/20/2007,03:58,1456.25,1456.25,1456.00,1456.00,0,102,102.00
12/20/2007,04:00,1456.00,1456.00,1456.00,1456.00,0,73,73.00
12/20/2007,04:02,1456.00,1456.00,1456.00,1456.00,0,1,1.00
12/20/2007,04:09,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/20/2007,04:10,1456.25,1456.25,1456.25,1456.25,5,0,5.00
12/20/2007,04:11,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/20/2007,04:13,1456.25,1456.25,1456.25,1456.25,25,0,25.00
12/20/2007,04:18,1456.00,1456.00,1456.00,1456.00,0,1,1.00
12/20/2007,04:19,1456.00,1456.00,1456.00,1456.00,0,32,32.00
12/20/2007,04:20,1456.00,1456.00,1456.00,1456.00,0,27,27.00
12/20/2007,04:23,1455.75,1455.75,1455.75,1455.75,0,4,4.00
12/20/2007,04:25,1456.00,1456.00,1456.00,1456.00,1,0,1.00
12/20/2007,04:28,1455.75,1455.75,1455.75,1455.75,0,1,1.00
12/20/2007,04:29,1455.75,1455.75,1455.75,1455.75,0,1,1.00
12/20/2007,04:31,1455.75,1455.75,1455.50,1455.50,0,21,21.00
12/20/2007,04:32,1455.50,1455.50,1455.50,1455.50,0,2,2.00
12/20/2007,04:37,1456.00,1456.00,1456.00,1456.00,1,0,1.00
12/20/2007,04:38,1455.75,1455.75,1455.75,1455.75,0,2,2.00
12/20/2007,04:39,1455.75,1455.75,1455.75,1455.75,0,1,1.00
12/20/2007,04:46,1456.25,1456.50,1456.25,1456.50,6,0,6.00
12/20/2007,04:47,1456.75,1456.75,1456.50,1456.50,1,1,2.00
12/20/2007,04:50,1456.75,1457.00,1456.75,1457.00,3,2,5.00
12/20/2007,04:51,1457.00,1457.00,1457.00,1457.00,2,0,2.00
12/20/2007,04:52,1457.00,1457.00,1457.00,1457.00,1,0,1.00
12/20/2007,04:54,1457.00,1457.00,1457.00,1457.00,2,0,2.00
12/20/2007,04:55,1457.00,1457.00,1457.00,1457.00,6,0,6.00
12/20/2007,04:57,1456.75,1456.75,1456.75,1456.75,0,2,2.00
12/20/2007,05:00,1457.25,1457.25,1457.25,1457.25,23,0,23.00
12/20/2007,05:03,1456.75,1456.75,1456.75,1456.75,0,1,1.00
12/20/2007,05:05,1456.75,1456.75,1456.75,1456.75,0,1,1.00
12/20/2007,05:06,1456.75,1456.75,1456.75,1456.75,0,1,1.00
12/20/2007,05:07,1456.50,1456.50,1456.50,1456.50,0,34,34.00
12/20/2007,05:10,1456.50,1456.50,1456.50,1456.50,0,1,1.00
12/20/2007,05:15,1456.25,1456.25,1456.00,1456.00,0,18,18.00
12/20/2007,05:16,1456.25,1456.25,1456.00,1456.00,1,20,21.00
12/20/2007,05:23,1456.00,1456.25,1456.00,1456.25,3,4,7.00
12/20/2007,05:24,1455.50,1455.50,1455.50,1455.50,0,1,1.00
12/20/2007,05:25,1455.75,1456.00,1455.75,1456.00,32,0,32.00
12/20/2007,05:26,1456.00,1456.00,1456.00,1456.00,51,0,51.00
12/20/2007,05:27,1455.75,1455.75,1455.75,1455.75,0,5,5.00
12/20/2007,05:28,1455.75,1455.75,1455.75,1455.75,0,15,15.00
12/20/2007,05:29,1455.50,1455.50,1455.25,1455.25,0,11,11.00
12/20/2007,05:31,1455.00,1455.00,1455.00,1455.00,0,1,1.00
12/20/2007,05:33,1455.25,1455.25,1455.25,1455.25,17,0,17.00
12/20/2007,05:34,1455.25,1455.25,1455.25,1455.25,24,0,24.00
12/20/2007,05:36,1455.25,1455.25,1455.25,1455.25,23,0,23.00
12/20/2007,05:40,1455.25,1455.25,1455.25,1455.25,1,0,1.00
12/20/2007,05:41,1455.75,1455.75,1455.75,1455.75,249,0,249.00
12/20/2007,05:42,1456.00,1456.00,1456.00,1456.00,1,0,1.00
12/20/2007,05:43,1456.00,1456.00,1455.75,1455.75,63,37,100.00
12/20/2007,05:45,1456.25,1456.25,1456.25,1456.25,2,0,2.00
12/20/2007,05:46,1456.00,1456.25,1456.00,1456.00,27,21,48.00
12/20/2007,05:51,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/20/2007,05:52,1456.50,1456.50,1456.50,1456.50,4,0,4.00
12/20/2007,05:54,1456.75,1456.75,1456.75,1456.75,1,0,1.00
12/20/2007,05:55,1457.00,1457.00,1457.00,1457.00,1,0,1.00
12/20/2007,05:56,1457.00,1457.25,1457.00,1457.25,3,0,3.00
12/20/2007,05:57,1457.00,1457.00,1457.00,1457.00,0,97,97.00
12/20/2007,05:58,1457.00,1457.25,1457.00,1457.25,1,30,31.00
12/20/2007,05:59,1457.50,1457.75,1457.25,1457.75,107,2,109.00
12/20/2007,06:00,1457.50,1457.50,1457.50,1457.50,0,32,32.00
12/20/2007,06:01,1457.25,1457.50,1457.00,1457.00,101,181,282.00
12/20/2007,06:03,1456.75,1457.00,1456.75,1457.00,100,6,106.00
12/20/2007,06:04,1457.25,1457.25,1457.25,1457.25,79,0,79.00
12/20/2007,06:07,1457.00,1457.00,1457.00,1457.00,0,50,50.00
12/20/2007,06:08,1457.25,1457.25,1457.25,1457.25,1,0,1.00
12/20/2007,06:09,1457.50,1457.75,1457.50,1457.75,58,0,58.00
12/20/2007,06:10,1457.50,1457.50,1457.50,1457.50,0,2,2.00
12/20/2007,06:11,1457.50,1457.50,1457.50,1457.50,0,60,60.00
12/20/2007,06:12,1457.50,1457.50,1457.50,1457.50,0,27,27.00
12/20/2007,06:13,1457.25,1457.25,1457.25,1457.25,0,32,32.00
12/20/2007,06:14,1457.25,1457.25,1457.00,1457.00,0,79,79.00
12/20/2007,06:15,1457.00,1457.00,1457.00,1457.00,0,1,1.00
12/20/2007,06:16,1456.75,1456.75,1456.75,1456.75,0,3,3.00
12/20/2007,06:18,1456.50,1456.50,1456.25,1456.25,0,2,2.00
12/20/2007,06:20,1456.50,1456.50,1456.50,1456.50,3,0,3.00
12/20/2007,06:21,1456.75,1456.75,1456.75,1456.75,1,0,1.00
12/20/2007,06:22,1456.75,1456.75,1456.75,1456.75,2,0,2.00
12/20/2007,06:25,1457.00,1457.00,1457.00,1457.00,4,0,4.00
12/20/2007,06:26,1457.00,1457.00,1457.00,1457.00,1,0,1.00
12/20/2007,06:27,1457.00,1457.00,1457.00,1457.00,1,0,1.00
12/20/2007,06:28,1456.75,1457.00,1456.75,1457.00,4,4,8.00
12/20/2007,06:29,1457.00,1457.00,1457.00,1457.00,2,0,2.00
12/20/2007,06:31,1456.50,1456.50,1456.50,1456.50,0,1,1.00
12/20/2007,06:33,1456.50,1456.75,1456.25,1456.25,6,5,11.00
12/20/2007,06:35,1455.50,1455.50,1455.25,1455.50,12,57,69.00
12/20/2007,06:36,1455.25,1455.25,1454.50,1454.50,0,152,152.00
12/20/2007,06:37,1455.00,1455.25,1455.00,1455.25,3,0,3.00
12/20/2007,06:38,1455.25,1455.50,1455.00,1455.50,2,35,37.00
12/20/2007,06:39,1455.00,1455.00,1455.00,1455.00,0,38,38.00
12/20/2007,06:40,1455.00,1455.00,1455.00,1455.00,0,2,2.00
12/20/2007,06:42,1454.75,1454.75,1454.50,1454.50,0,2,2.00
12/20/2007,06:43,1453.50,1453.75,1453.25,1453.25,8,49,57.00
12/20/2007,06:44,1453.50,1453.50,1453.50,1453.50,5,0,5.00
12/20/2007,06:46,1453.25,1453.75,1453.25,1453.75,20,3,23.00
12/20/2007,06:48,1453.50,1453.50,1453.50,1453.50,0,2,2.00
12/20/2007,06:49,1453.75,1453.75,1453.75,1453.75,3,0,3.00
12/20/2007,06:50,1453.75,1453.75,1453.75,1453.75,1,0,1.00
12/20/2007,06:52,1453.75,1453.75,1453.75,1453.75,2,0,2.00
12/20/2007,06:53,1453.75,1453.75,1453.50,1453.50,1,2,3.00
12/20/2007,06:55,1453.25,1453.50,1453.25,1453.50,3,2,5.00
12/20/2007,06:56,1453.25,1454.00,1453.25,1454.00,111,37,148.00
12/20/2007,06:57,1454.50,1455.25,1454.50,1455.25,71,0,71.00
12/20/2007,06:58,1455.50,1455.50,1455.50,1455.50,5,0,5.00
12/20/2007,06:59,1455.50,1455.50,1455.50,1455.50,1,0,1.00
12/20/2007,07:00,1455.50,1455.50,1455.50,1455.50,5,0,5.00
12/20/2007,07:01,1455.25,1456.25,1455.00,1456.00,49,62,111.00
12/20/2007,07:02,1456.25,1456.25,1456.25,1456.25,1,0,1.00
12/20/2007,07:03,1456.50,1457.25,1456.50,1457.25,10,0,10.00
12/20/2007,07:04,1457.00,1457.00,1456.75,1456.75,0,54,54.00
12/20/2007,07:05,1457.00,1457.50,1457.00,1457.50,3,0,3.00
12/20/2007,07:06,1458.25,1458.50,1458.00,1458.50,31,2,33.00
12/20/2007,07:07,1457.75,1457.75,1457.50,1457.50,0,83,83.00
12/20/2007,07:09,1457.50,1457.50,1457.50,1457.50,0,10,10.00
12/20/2007,07:10,1456.75,1456.75,1456.75,1456.75,0,3,3.00
12/20/2007,07:11,1457.75,1458.00,1457.25,1457.25,5,20,25.00
12/20/2007,07:12,1457.00,1457.00,1456.50,1456.50,0,10,10.00
12/20/2007,07:13,1456.75,1458.00,1456.75,1457.75,168,23,191.00
12/20/2007,07:14,1457.50,1457.50,1457.00,1457.00,0,38,38.00
12/20/2007,07:15,1457.25,1457.75,1457.25,1457.75,6,0,6.00
12/20/2007,07:16,1458.00,1458.50,1458.00,1458.50,7,0,7.00
12/20/2007,07:17,1458.25,1459.25,1458.25,1459.25,237,80,317.00
12/20/2007,07:18,1459.00,1461.25,1459.00,1461.00,574,19,593.00
12/20/2007,07:19,1461.00,1461.00,1460.00,1460.00,1,7,8.00
12/20/2007,07:20,1460.00,1460.25,1459.25,1460.25,90,5,95.00
12/20/2007,07:21,1460.00,1460.00,1460.00,1460.00,0,35,35.00
12/20/2007,07:22,1460.50,1460.50,1460.25,1460.25,100,1,101.00
12/20/2007,07:23,1460.25,1461.00,1460.25,1461.00,55,2,57.00
12/20/2007,07:24,1460.25,1460.50,1460.25,1460.25,23,2,25.00
12/20/2007,07:25,1460.25,1460.25,1460.25,1460.25,0,83,83.00
12/20/2007,07:26,1460.25,1460.25,1460.25,1460.25,0,30,30.00
12/20/2007,07:27,1460.00,1460.00,1460.00,1460.00,0,1,1.00
12/20/2007,07:28,1460.00,1460.00,1459.75,1459.75,0,84,84.00
12/20/2007,07:30,1459.50,1459.75,1459.50,1459.75,3,5,8.00
12/20/2007,07:31,1459.50,1460.00,1459.50,1459.50,2,12,14.00
12/20/2007,07:32,1459.75,1459.75,1459.50,1459.50,3,45,48.00
12/20/2007,07:33,1459.25,1459.25,1459.25,1459.25,0,11,11.00
12/20/2007,07:34,1459.25,1459.25,1458.00,1458.00,0,203,203.00
12/20/2007,07:35,1458.00,1458.25,1457.75,1457.75,1,121,122.00
12/20/2007,07:36,1458.00,1458.25,1458.00,1458.25,38,0,38.00
12/20/2007,07:37,1458.00,1458.00,1458.00,1458.00,0,25,25.00
12/20/2007,07:38,1458.25,1458.75,1458.25,1458.75,12,0,12.00
12/20/2007,07:39,1459.25,1459.50,1459.25,1459.50,108,6,114.00
12/20/2007,07:40,1459.75,1460.50,1459.75,1460.50,84,53,137.00
12/20/2007,07:41,1461.00,1461.50,1460.75,1461.50,114,64,178.00
12/20/2007,07:42,1461.50,1461.75,1461.50,1461.75,92,5,97.00
12/20/2007,07:43,1461.50,1461.75,1461.50,1461.50,16,4,20.00
12/20/2007,07:44,1461.50,1462.00,1461.50,1461.75,250,160,410.00
12/20/2007,07:45,1461.75,1461.75,1461.75,1461.75,0,25,25.00
12/20/2007,07:46,1462.00,1462.00,1461.75,1461.75,8,75,83.00
12/20/2007,07:47,1461.75,1462.00,1461.75,1461.75,10,157,167.00
12/20/2007,07:48,1461.50,1462.00,1461.50,1462.00,1,4,5.00
12/20/2007,07:49,1461.50,1462.00,1461.50,1461.50,4,3,7.00
12/20/2007,07:50,1461.50,1461.75,1461.50,1461.75,4,3,7.00
12/20/2007,07:51,1461.50,1461.50,1461.50,1461.50,0,16,16.00
12/20/2007,07:52,1461.50,1461.75,1461.50,1461.50,57,102,159.00
12/20/2007,07:53,1461.75,1461.75,1461.50,1461.50,5,3,8.00
12/20/2007,07:54,1461.00,1461.00,1461.00,1461.00,0,17,17.00
12/20/2007,07:56,1461.00,1461.25,1461.00,1461.00,23,31,54.00
12/20/2007,07:57,1461.00,1461.25,1461.00,1461.00,1,13,14.00
12/20/2007,07:58,1461.25,1461.25,1461.25,1461.25,10,0,10.00
12/20/2007,07:59,1461.00,1461.00,1461.00,1461.00,0,5,5.00
12/20/2007,08:00,1461.00,1461.00,1461.00,1461.00,0,6,6.00
12/20/2007,08:01,1461.00,1461.25,1461.00,1461.25,50,1,51.00
12/20/2007,08:02,1461.25,1461.25,1461.25,1461.25,1,0,1.00
12/20/2007,08:03,1461.25,1461.25,1461.25,1461.25,1,0,1.00
12/20/2007,08:04,1461.25,1461.25,1461.25,1461.25,1,0,1.00
12/20/2007,08:05,1461.50,1462.00,1461.50,1462.00,89,0,89.00
12/20/2007,08:06,1462.00,1464.00,1462.00,1463.50,669,11,680.00
12/20/2007,08:07,1463.50,1464.00,1463.50,1463.50,90,47,137.00
12/20/2007,08:08,1463.50,1463.75,1463.50,1463.75,5,27,32.00
12/20/2007,08:09,1463.75,1464.25,1463.75,1464.00,60,6,66.00
12/20/2007,08:10,1464.00,1464.25,1463.75,1464.00,151,16,167.00
12/20/2007,08:11,1464.00,1464.00,1464.00,1464.00,0,38,38.00
12/20/2007,08:12,1464.00,1464.00,1464.00,1464.00,0,34,34.00
12/20/2007,08:13,1463.75,1463.75,1463.75,1463.75,0,277,277.00
12/20/2007,08:14,1463.50,1463.50,1463.00,1463.25,22,41,63.00
12/20/2007,08:15,1463.00,1463.25,1463.00,1463.25,10,29,39.00
12/20/2007,08:16,1463.25,1463.25,1462.75,1462.75,80,33,113.00
12/20/2007,08:17,1462.75,1463.00,1462.75,1463.00,2,65,67.00
12/20/2007,08:18,1462.75,1463.00,1462.75,1463.00,2,8,10.00
12/20/2007,08:19,1462.75,1463.00,1462.75,1463.00,23,1,24.00
12/20/2007,08:20,1463.25,1463.25,1463.25,1463.25,1,0,1.00
12/20/2007,08:21,1463.00,1463.00,1463.00,1463.00,0,50,50.00
12/20/2007,08:22,1463.50,1463.75,1463.50,1463.75,22,0,22.00
12/20/2007,08:23,1463.75,1464.00,1463.75,1464.00,44,0,44.00
12/20/2007,08:24,1463.75,1464.00,1463.75,1464.00,1,48,49.00
12/20/2007,08:25,1464.00,1464.00,1464.00,1464.00,83,0,83.00
12/20/2007,08:26,1464.00,1464.25,1464.00,1464.00,52,543,595.00
12/20/2007,08:27,1464.00,1464.00,1463.50,1463.50,0,171,171.00
12/20/2007,08:28,1463.50,1463.75,1463.50,1463.75,27,2,29.00
12/20/2007,08:29,1463.50,1463.75,1463.50,1463.75,9,1,10.00
12/20/2007,08:30,1463.75,1464.00,1463.50,1463.50,150,1,151.00
12/20/2007,08:31,1463.50,1463.50,1463.00,1463.25,114,87,201.00
12/20/2007,08:32,1463.00,1463.00,1462.25,1462.75,53,101,154.00
12/20/2007,08:33,1462.75,1462.75,1461.75,1462.00,144,388,532.00
12/20/2007,08:34,1462.00,1462.50,1461.75,1462.25,352,186,538.00
12/20/2007,08:35,1462.00,1462.00,1460.75,1460.75,68,193,261.00
12/20/2007,08:36,1460.50,1461.25,1460.50,1460.50,61,117,178.00
12/20/2007,08:37,1460.75,1461.25,1460.75,1461.00,210,52,262.00
12/20/2007,08:38,1461.00,1461.00,1461.00,1461.00,0,216,216.00
12/20/2007,08:39,1460.75,1461.25,1460.50,1461.25,87,41,128.00
12/20/2007,08:40,1461.25,1461.50,1461.00,1461.25,155,40,195.00
12/20/2007,08:41,1461.25,1461.50,1461.00,1461.50,239,117,356.00
12/20/2007,08:42,1461.50,1462.00,1461.50,1461.50,350,76,426.00
12/20/2007,08:43,1461.50,1461.75,1461.25,1461.25,34,160,194.00
12/20/2007,08:44,1461.25,1461.25,1460.50,1460.75,11,171,182.00
12/20/2007,08:45,1460.75,1460.75,1460.50,1460.50,63,80,143.00
12/20/2007,08:46,1460.25,1460.50,1459.75,1459.75,11,241,252.00
12/20/2007,08:47,1460.00,1460.25,1459.75,1460.25,60,145,205.00
12/20/2007,08:48,1460.00,1460.50,1460.00,1460.50,80,106,186.00
12/20/2007,08:49,1460.50,1461.50,1460.50,1461.25,256,16,272.00
12/20/2007,08:50,1461.50,1461.50,1461.00,1461.50,93,23,116.00
12/20/2007,08:51,1461.25,1461.25,1460.25,1460.50,95,545,640.00
12/20/2007,08:52,1460.50,1460.50,1460.00,1460.00,19,98,117.00
12/20/2007,08:53,1460.00,1460.00,1458.75,1459.00,9,216,225.00
12/20/2007,08:54,1459.00,1460.00,1458.75,1459.00,631,483,1114.00
12/20/2007,08:55,1459.00,1459.00,1458.75,1458.75,39,179,218.00
12/20/2007,08:56,1458.50,1458.75,1458.50,1458.50,126,33,159.00
12/20/2007,08:57,1458.50,1458.75,1458.25,1458.25,89,226,315.00
12/20/2007,08:58,1458.50,1458.75,1457.50,1457.50,52,105,157.00
12/20/2007,08:59,1457.50,1457.50,1455.75,1456.25,188,98,286.00
12/20/2007,09:00,1456.50,1456.50,1455.50,1455.50,268,87,355.00
12/20/2007,09:01,1455.50,1456.75,1455.50,1456.00,326,120,446.00
12/20/2007,09:02,1456.00,1456.00,1455.50,1455.50,167,249,416.00
12/20/2007,09:03,1455.50,1456.25,1455.00,1455.00,193,421,614.00
12/20/2007,09:04,1455.00,1455.50,1454.50,1455.25,47,76,123.00
12/20/2007,09:05,1455.50,1456.00,1455.25,1455.25,74,21,95.00
12/20/2007,09:06,1455.50,1455.50,1455.25,1455.25,59,175,234.00
12/20/2007,09:07,1455.50,1455.50,1455.00,1455.50,44,18,62.00
12/20/2007,09:08,1455.50,1456.50,1455.50,1456.50,119,22,141.00
12/20/2007,09:09,1456.50,1456.75,1455.75,1456.50,304,401,705.00
12/20/2007,09:10,1456.00,1456.50,1455.75,1456.25,32,41,73.00
12/20/2007,09:11,1456.25,1456.25,1455.75,1456.00,25,21,46.00
12/20/2007,09:12,1456.25,1456.25,1454.00,1454.00,199,347,546.00
12/20/2007,09:13,1454.25,1455.00,1454.00,1454.75,308,534,842.00
12/20/2007,09:14,1454.50,1456.00,1454.50,1455.25,343,145,488.00
12/20/2007,09:15,1455.25,1455.50,1455.00,1455.00,208,8,216.00
12/20/2007,09:16,1455.00,1455.00,1454.75,1454.75,2,181,183.00
12/20/2007,09:17,1454.75,1454.75,1453.50,1453.50,162,548,710.00
12/20/2007,09:18,1453.50,1453.75,1453.25,1453.25,50,62,112.00
12/20/2007,09:19,1453.50,1453.75,1452.50,1452.75,34,126,160.00
12/20/2007,09:20,1452.50,1453.25,1452.50,1453.00,188,108,296.00
12/20/2007,09:21,1452.75,1453.50,1452.75,1453.50,52,18,70.00
12/20/2007,09:22,1453.50,1454.00,1453.25,1454.00,96,76,172.00
12/20/2007,09:23,1454.00,1454.25,1453.50,1454.00,228,257,485.00
12/20/2007,09:24,1454.25,1454.50,1454.25,1454.25,418,549,967.00
12/20/2007,09:25,1454.25,1454.75,1454.25,1454.25,21,273,294.00
12/20/2007,09:26,1454.00,1454.25,1454.00,1454.00,262,6,268.00
12/20/2007,09:27,1454.50,1454.75,1454.50,1454.50,3,6,9.00
12/20/2007,09:28,1454.25,1454.75,1454.25,1454.75,33,206,239.00
12/20/2007,09:29,1454.75,1454.75,1454.50,1454.50,5,10,15.00
12/20/2007,09:30,1454.25,1454.25,1453.50,1453.50,0,174,174.00
12/20/2007,09:31,1453.50,1453.50,1453.00,1453.25,2,145,147.00
12/20/2007,09:32,1453.25,1454.50,1453.25,1453.75,611,460,1071.00
12/20/2007,09:33,1453.50,1454.50,1453.25,1453.50,159,241,400.00
12/20/2007,09:34,1453.50,1454.75,1453.50,1454.25,75,126,201.00
12/20/2007,09:35,1454.25,1455.50,1454.25,1454.50,755,337,1092.00
12/20/2007,09:36,1454.75,1455.25,1454.00,1454.75,8,55,63.00
12/20/2007,09:37,1454.75,1455.00,1454.50,1455.00,242,11,253.00
12/20/2007,09:38,1455.00,1455.50,1455.00,1455.00,9,7,16.00
12/20/2007,09:39,1455.25,1456.00,1455.25,1456.00,108,0,108.00
12/20/2007,09:40,1455.75,1455.75,1454.75,1454.75,5,189,194.00
12/20/2007,09:41,1454.50,1456.25,1454.25,1456.00,368,15,383.00
12/20/2007,09:42,1456.00,1456.00,1455.75,1455.75,0,105,105.00
12/20/2007,09:43,1455.75,1456.25,1455.50,1456.00,211,40,251.00
12/20/2007,09:44,1456.25,1456.50,1455.75,1456.50,440,49,489.00
12/20/2007,09:45,1456.25,1456.50,1456.00,1456.25,6,4,10.00
12/20/2007,09:46,1456.25,1456.75,1456.25,1456.75,261,120,381.00
12/20/2007,09:47,1456.50,1456.50,1456.00,1456.25,13,66,79.00
12/20/2007,09:48,1456.25,1456.75,1456.25,1456.25,161,24,185.00
12/20/2007,09:49,1456.50,1456.75,1456.25,1456.25,261,322,583.00
12/20/2007,09:50,1456.25,1456.50,1455.50,1456.25,55,58,113.00
12/20/2007,09:51,1456.25,1456.25,1454.75,1455.00,65,694,759.00
12/20/2007,09:52,1454.75,1455.75,1454.75,1455.50,277,10,287.00
12/20/2007,09:53,1455.50,1455.50,1455.00,1455.25,156,123,279.00
12/20/2007,09:54,1455.00,1455.25,1454.75,1454.75,31,43,74.00
12/20/2007,09:55,1454.75,1454.75,1453.50,1454.25,160,285,445.00
12/20/2007,09:56,1454.25,1454.25,1453.00,1453.75,50,463,513.00
12/20/2007,09:57,1453.50,1453.50,1450.75,1451.00,10,698,708.00
12/20/2007,09:58,1451.00,1452.25,1450.75,1451.00,332,117,449.00
12/20/2007,09:59,1451.00,1452.00,1450.25,1451.75,140,234,374.00
12/20/2007,10:00,1451.75,1452.50,1451.75,1452.00,93,8,101.00
12/20/2007,10:01,1452.00,1452.00,1450.75,1450.75,43,448,491.00
12/20/2007,10:02,1451.00,1451.25,1450.25,1450.75,8,614,622.00
12/20/2007,10:03,1450.50,1450.75,1449.75,1450.25,509,367,876.00
12/20/2007,10:04,1451.00,1451.75,1450.75,1451.75,407,77,484.00
12/20/2007,10:05,1451.75,1451.75,1451.25,1451.25,88,120,208.00
12/20/2007,10:06,1451.25,1451.50,1450.75,1451.25,186,281,467.00
12/20/2007,10:07,1451.75,1452.50,1451.50,1452.00,158,381,539.00
12/20/2007,10:08,1452.25,1452.25,1451.50,1452.00,421,78,499.00
12/20/2007,10:09,1451.50,1451.50,1450.25,1451.00,72,308,380.00
12/20/2007,10:10,1451.00,1451.25,1450.50,1451.25,296,37,333.00
12/20/2007,10:11,1451.50,1451.50,1451.25,1451.50,49,221,270.00
12/20/2007,10:12,1451.75,1452.25,1451.75,1452.00,133,13,146.00
12/20/2007,10:13,1452.00,1452.25,1451.75,1451.75,27,11,38.00
12/20/2007,10:14,1451.75,1452.50,1451.75,1452.50,21,128,149.00
12/20/2007,10:15,1452.50,1452.75,1452.50,1452.50,168,91,259.00
12/20/2007,10:16,1452.50,1453.25,1452.00,1453.00,685,406,1091.00
12/20/2007,10:17,1453.00,1453.00,1452.75,1452.75,0,28,28.00
12/20/2007,10:18,1452.75,1452.75,1452.00,1452.25,10,142,152.00
12/20/2007,10:19,1452.00,1452.00,1451.25,1451.75,29,112,141.00
12/20/2007,10:20,1451.75,1451.75,1451.50,1451.75,151,31,182.00
12/20/2007,10:21,1451.25,1451.75,1451.25,1451.25,45,7,52.00
12/20/2007,10:22,1451.25,1451.25,1449.75,1450.00,43,582,625.00
12/20/2007,10:23,1449.75,1450.00,1448.75,1449.00,163,375,538.00
12/20/2007,10:24,1449.50,1450.50,1449.25,1449.50,570,174,744.00
12/20/2007,10:25,1449.50,1449.50,1449.50,1449.50,0,34,34.00
12/20/2007,10:26,1449.75,1450.50,1449.75,1450.25,261,186,447.00
12/20/2007,10:27,1450.25,1450.50,1450.00,1450.50,50,149,199.00
12/20/2007,10:28,1450.50,1450.75,1450.25,1450.50,21,3,24.00
12/20/2007,10:29,1450.50,1451.00,1450.25,1450.75,21,4,25.00
12/20/2007,10:30,1451.00,1451.50,1451.00,1451.25,240,8,248.00
12/20/2007,10:31,1451.25,1451.75,1451.00,1451.25,214,55,269.00
12/20/2007,10:32,1451.25,1451.25,1450.50,1451.00,121,642,763.00
12/20/2007,10:33,1451.00,1451.50,1451.00,1451.25,34,17,51.00
12/20/2007,10:34,1451.25,1451.25,1450.50,1450.50,0,190,190.00
12/20/2007,10:35,1450.50,1450.50,1449.50,1450.00,125,310,435.00
12/20/2007,10:36,1450.25,1450.50,1450.00,1450.50,236,43,279.00
12/20/2007,10:37,1450.25,1450.50,1450.25,1450.50,229,1,230.00
12/20/2007,10:38,1450.75,1451.00,1450.75,1450.75,31,9,40.00
12/20/2007,10:39,1450.75,1450.75,1450.50,1450.50,0,220,220.00
12/20/2007,10:40,1450.75,1450.75,1450.75,1450.75,27,0,27.00
12/20/2007,10:41,1450.25,1450.25,1449.75,1450.00,7,21,28.00
12/20/2007,10:42,1450.00,1450.00,1449.75,1449.75,12,6,18.00
12/20/2007,10:43,1450.00,1450.75,1449.75,1450.25,1345,150,1495.00
12/20/2007,10:44,1450.75,1451.00,1450.00,1450.50,123,16,139.00
12/20/2007,10:45,1450.50,1450.50,1449.75,1449.75,2,116,118.00
12/20/2007,10:46,1450.25,1450.75,1449.75,1450.50,67,56,123.00
12/20/2007,10:47,1450.75,1451.00,1450.75,1451.00,48,1,49.00
12/20/2007,10:48,1451.00,1451.00,1450.75,1450.75,40,12,52.00
12/20/2007,10:49,1450.75,1451.00,1449.50,1449.50,3,272,275.00
12/20/2007,10:50,1449.50,1449.50,1448.25,1448.50,123,382,505.00
12/20/2007,10:51,1448.50,1449.00,1448.50,1448.75,37,45,82.00
12/20/2007,10:52,1448.75,1449.00,1448.50,1449.00,415,22,437.00
12/20/2007,10:53,1449.00,1449.50,1449.00,1449.50,216,0,216.00
12/20/2007,10:54,1449.50,1449.50,1449.00,1449.00,227,8,235.00
12/20/2007,10:55,1449.25,1449.50,1449.25,1449.50,106,6,112.00
12/20/2007,10:56,1449.25,1449.75,1449.25,1449.75,2,35,37.00
12/20/2007,10:57,1449.75,1450.00,1449.75,1450.00,14,0,14.00
12/20/2007,10:58,1450.00,1450.50,1450.00,1450.50,105,0,105.00
12/20/2007,10:59,1450.00,1450.75,1450.00,1450.50,42,12,54.00
12/20/2007,11:00,1450.00,1450.50,1450.00,1450.25,2,9,11.00
12/20/2007,11:01,1450.25,1450.25,1447.25,1448.25,71,970,1041.00
12/20/2007,11:02,1448.50,1449.75,1448.25,1449.25,356,66,422.00
12/20/2007,11:03,1449.50,1449.50,1448.75,1449.00,16,33,49.00
12/20/2007,11:04,1449.00,1449.25,1448.00,1448.00,133,176,309.00
12/20/2007,11:05,1448.25,1448.50,1447.50,1447.75,8,8,16.00
12/20/2007,11:06,1448.00,1448.75,1448.00,1448.75,88,4,92.00
12/20/2007,11:07,1448.50,1448.75,1448.25,1448.75,26,46,72.00
12/20/2007,11:08,1449.00,1449.75,1449.00,1449.50,94,8,102.00
12/20/2007,11:09,1449.75,1450.00,1449.25,1449.25,275,42,317.00
12/20/2007,11:10,1449.25,1449.25,1449.25,1449.25,0,14,14.00
12/20/2007,11:11,1449.25,1450.25,1449.25,1450.25,48,2,50.00
12/20/2007,11:12,1450.50,1450.75,1449.75,1450.00,132,98,230.00
12/20/2007,11:13,1449.75,1450.00,1449.50,1449.50,144,154,298.00
12/20/2007,11:15,1449.25,1449.25,1449.00,1449.00,2,23,25.00
12/20/2007,11:16,1449.00,1450.00,1449.00,1449.75,246,29,275.00
12/20/2007,11:17,1450.00,1450.25,1450.00,1450.00,27,40,67.00
12/20/2007,11:18,1450.25,1450.25,1449.50,1450.00,41,65,106.00
12/20/2007,11:19,1450.00,1450.50,1449.75,1449.75,65,41,106.00
12/20/2007,11:20,1449.75,1450.25,1449.75,1450.00,17,10,27.00
12/20/2007,11:21,1450.00,1450.00,1449.00,1449.50,42,317,359.00
12/20/2007,11:22,1449.50,1450.00,1449.50,1449.50,49,6,55.00
12/20/2007,11:23,1449.75,1450.25,1449.50,1450.00,22,11,33.00
12/20/2007,11:24,1450.25,1450.25,1449.75,1450.00,5,11,16.00
12/20/2007,11:25,1449.75,1450.75,1449.75,1450.50,86,3,89.00
12/20/2007,11:26,1450.75,1452.00,1450.75,1451.50,243,48,291.00
12/20/2007,11:27,1451.50,1451.50,1451.25,1451.25,167,14,181.00
12/20/2007,11:28,1451.50,1451.50,1451.25,1451.25,21,14,35.00
12/20/2007,11:29,1451.50,1451.50,1451.25,1451.50,24,5,29.00
12/20/2007,11:30,1451.25,1451.25,1451.25,1451.25,0,1,1.00
12/20/2007,11:31,1451.50,1451.75,1450.75,1450.75,72,224,296.00
12/20/2007,11:32,1450.50,1450.50,1449.50,1450.00,46,112,158.00
12/20/2007,11:33,1450.00,1450.25,1449.50,1449.50,4,62,66.00
12/20/2007,11:34,1449.50,1450.25,1449.50,1450.00,4,6,10.00
12/20/2007,11:35,1450.00,1450.25,1450.00,1450.25,14,1,15.00
12/20/2007,11:36,1450.50,1450.50,1450.50,1450.50,12,0,12.00
12/20/2007,11:37,1450.50,1450.50,1450.50,1450.50,10,0,10.00
12/20/2007,11:38,1450.50,1450.50,1450.50,1450.50,37,0,37.00
12/20/2007,11:39,1450.25,1450.50,1450.25,1450.25,30,165,195.00
12/20/2007,11:40,1450.00,1450.00,1449.75,1449.75,0,18,18.00
12/20/2007,11:41,1449.50,1449.50,1448.75,1448.75,20,158,178.00
12/20/2007,11:42,1448.75,1449.00,1448.75,1449.00,50,1,51.00
12/20/2007,11:43,1449.00,1449.50,1448.75,1448.75,690,72,762.00
12/20/2007,11:44,1448.75,1448.75,1448.25,1448.25,4,18,22.00
12/20/2007,11:45,1448.50,1448.50,1447.75,1448.00,21,53,74.00
12/20/2007,11:46,1448.25,1448.25,1448.00,1448.00,7,21,28.00
12/20/2007,11:47,1448.00,1448.00,1447.00,1447.25,21,44,65.00
12/20/2007,11:48,1447.50,1447.75,1447.25,1447.75,148,9,157.00
12/20/2007,11:49,1448.00,1448.50,1448.00,1448.00,28,18,46.00
12/20/2007,11:50,1447.75,1448.00,1447.50,1447.50,71,68,139.00
12/20/2007,11:51,1448.00,1448.25,1448.00,1448.00,8,56,64.00
12/20/2007,11:52,1448.50,1448.75,1448.50,1448.75,17,0,17.00
12/20/2007,11:53,1448.50,1448.75,1448.50,1448.75,102,3,105.00
12/20/2007,11:54,1448.50,1449.00,1448.50,1448.75,562,65,627.00
12/20/2007,11:55,1448.75,1448.75,1448.50,1448.50,0,35,35.00
12/20/2007,11:56,1448.50,1448.50,1448.25,1448.25,0,54,54.00
12/20/2007,11:57,1448.50,1448.50,1448.00,1448.25,16,43,59.00
12/20/2007,11:58,1448.50,1448.50,1448.50,1448.50,60,0,60.00
12/20/2007,11:59,1448.75,1448.75,1448.75,1448.75,40,0,40.00
12/20/2007,12:00,1448.75,1449.50,1448.75,1449.50,613,52,665.00
12/20/2007,12:01,1449.50,1449.75,1449.50,1449.75,146,173,319.00
12/20/2007,12:02,1449.75,1450.25,1449.75,1450.25,148,5,153.00
12/20/2007,12:03,1450.25,1450.25,1449.75,1450.00,6,24,30.00
12/20/2007,12:04,1449.75,1449.75,1449.50,1449.75,22,10,32.00
12/20/2007,12:05,1449.75,1450.00,1449.75,1450.00,35,5,40.00
12/20/2007,12:06,1450.00,1450.00,1449.75,1449.75,10,2,12.00
12/20/2007,12:07,1449.75,1449.75,1449.75,1449.75,0,24,24.00
12/20/2007,12:08,1449.75,1450.25,1449.75,1450.00,125,15,140.00
12/20/2007,12:09,1449.75,1449.75,1449.50,1449.75,113,4,117.00
12/20/2007,12:10,1449.50,1449.50,1449.50,1449.50,0,10,10.00
12/20/2007,12:11,1449.50,1449.50,1449.50,1449.50,0,53,53.00
12/20/2007,12:12,1449.50,1450.25,1449.50,1449.75,173,16,189.00
12/20/2007,12:13,1450.00,1450.00,1450.00,1450.00,78,0,78.00
12/20/2007,12:14,1450.00,1450.25,1449.75,1450.00,69,1,70.00
12/20/2007,12:15,1450.00,1450.25,1450.00,1450.25,4,0,4.00
12/20/2007,12:16,1450.25,1450.25,1450.00,1450.00,3,11,14.00
12/20/2007,12:17,1450.00,1450.00,1450.00,1450.00,0,5,5.00
12/20/2007,12:18,1450.25,1450.25,1450.25,1450.25,34,0,34.00
12/20/2007,12:19,1450.25,1451.00,1450.25,1450.50,250,25,275.00
12/20/2007,12:20,1450.50,1451.25,1450.50,1451.00,26,10,36.00
12/20/2007,12:21,1451.25,1452.00,1451.25,1451.75,540,155,695.00
12/20/2007,12:22,1451.75,1453.50,1451.75,1453.50,613,445,1058.00
12/20/2007,12:23,1453.50,1453.75,1453.25,1453.25,144,9,153.00
12/20/2007,12:24,1453.50,1454.50,1453.50,1454.00,713,187,900.00
12/20/2007,12:25,1454.00,1454.75,1453.75,1454.00,584,24,608.00
12/20/2007,12:26,1453.75,1454.00,1453.50,1454.00,228,29,257.00
12/20/2007,12:27,1454.25,1455.00,1454.25,1455.00,525,19,544.00
12/20/2007,12:28,1454.75,1454.75,1454.50,1454.50,0,30,30.00
12/20/2007,12:29,1454.50,1454.50,1454.00,1454.00,0,38,38.00
12/20/2007,12:30,1454.25,1454.25,1453.00,1453.00,5,125,130.00
12/20/2007,12:31,1453.50,1454.00,1453.00,1453.75,496,41,537.00
12/20/2007,12:32,1453.50,1454.00,1453.50,1454.00,2,2,4.00
12/20/2007,12:33,1453.75,1454.75,1453.75,1454.25,209,264,473.00
12/20/2007,12:34,1454.00,1454.00,1454.00,1454.00,0,15,15.00
12/20/2007,12:35,1454.00,1454.00,1454.00,1454.00,0,53,53.00
12/20/2007,12:36,1453.75,1453.75,1453.25,1453.75,35,8,43.00
12/20/2007,12:37,1453.50,1453.50,1453.25,1453.50,4,11,15.00
12/20/2007,12:38,1453.50,1453.75,1453.50,1453.50,2,21,23.00
12/20/2007,12:39,1453.75,1454.00,1453.75,1454.00,71,0,71.00
12/20/2007,12:40,1453.75,1453.75,1453.75,1453.75,0,12,12.00
12/20/2007,12:41,1453.75,1453.75,1452.25,1452.50,5,149,154.00
12/20/2007,12:42,1452.25,1452.25,1451.75,1452.00,96,22,118.00
12/20/2007,12:43,1452.00,1452.25,1451.75,1451.75,21,42,63.00
12/20/2007,12:44,1452.00,1452.25,1452.00,1452.25,15,0,15.00
12/20/2007,12:45,1452.00,1452.25,1451.75,1452.25,14,2,16.00
12/20/2007,12:46,1452.25,1452.25,1452.00,1452.00,50,7,57.00
12/20/2007,12:47,1452.00,1452.00,1451.75,1452.00,4,20,24.00
12/20/2007,12:48,1451.75,1452.00,1451.50,1452.00,29,60,89.00
12/20/2007,12:49,1452.00,1452.00,1452.00,1452.00,12,0,12.00
12/20/2007,12:50,1452.50,1452.50,1452.50,1452.50,105,0,105.00
12/20/2007,12:51,1452.75,1452.75,1452.50,1452.50,12,57,69.00
12/20/2007,12:52,1452.75,1453.25,1452.75,1453.00,33,7,40.00
12/20/2007,12:53,1453.00,1454.00,1453.00,1454.00,223,45,268.00
12/20/2007,12:54,1453.75,1454.00,1453.75,1453.75,2,3,5.00
12/20/2007,12:55,1454.00,1455.25,1454.00,1455.25,132,4,136.00
12/20/2007,12:56,1455.50,1455.50,1454.75,1455.00,23,36,59.00
12/20/2007,12:57,1455.25,1455.25,1454.00,1454.00,46,39,85.00
12/20/2007,12:58,1454.25,1454.50,1454.25,1454.50,72,0,72.00
12/20/2007,12:59,1454.50,1454.50,1454.50,1454.50,13,0,13.00
12/20/2007,13:00,1454.50,1455.00,1454.50,1455.00,51,0,51.00
12/20/2007,13:01,1455.00,1455.00,1454.75,1454.75,220,10,230.00
12/20/2007,13:02,1454.75,1455.00,1454.75,1455.00,1,28,29.00
12/20/2007,13:03,1454.50,1454.75,1454.50,1454.75,72,70,142.00
12/20/2007,13:04,1455.00,1455.00,1453.75,1453.75,20,40,60.00
12/20/2007,13:05,1454.00,1454.25,1453.00,1454.00,388,24,412.00
12/20/2007,13:06,1454.25,1455.00,1454.25,1454.75,90,38,128.00
12/20/2007,13:07,1454.50,1455.00,1454.50,1455.00,121,9,130.00
12/20/2007,13:08,1455.00,1455.25,1455.00,1455.00,57,7,64.00
12/20/2007,13:09,1455.00,1455.00,1455.00,1455.00,0,133,133.00
12/20/2007,13:10,1454.25,1454.25,1453.50,1453.50,55,84,139.00
12/20/2007,13:11,1453.50,1453.75,1453.25,1453.25,29,25,54.00
12/20/2007,13:12,1453.25,1454.50,1453.25,1454.50,74,45,119.00
12/20/2007,13:13,1454.50,1455.00,1454.50,1455.00,61,0,61.00
12/20/2007,13:14,1455.25,1455.75,1455.25,1455.50,229,17,246.00
12/20/2007,13:15,1455.50,1455.75,1454.75,1454.75,196,63,259.00
12/20/2007,13:16,1454.25,1455.00,1454.25,1454.50,11,31,42.00
12/20/2007,13:18,1455.25,1455.75,1454.50,1455.25,265,134,399.00
12/20/2007,13:19,1455.50,1457.25,1455.50,1457.00,1135,301,1436.00
12/20/2007,13:20,1456.75,1457.25,1456.50,1457.25,76,204,280.00
12/20/2007,13:21,1457.25,1458.00,1456.75,1457.25,320,73,393.00
12/20/2007,13:22,1457.25,1457.25,1456.75,1457.00,1,141,142.00
12/20/2007,13:23,1456.75,1457.25,1456.75,1457.25,26,1,27.00
12/20/2007,13:24,1457.00,1457.00,1457.00,1457.00,0,35,35.00
12/20/2007,13:25,1457.25,1457.75,1456.75,1457.00,58,165,223.00
12/20/2007,13:26,1457.00,1457.25,1457.00,1457.25,49,4,53.00
12/20/2007,13:27,1457.00,1457.00,1456.50,1457.00,125,203,328.00
12/20/2007,13:28,1457.00,1457.00,1456.25,1456.50,54,123,177.00
12/20/2007,13:29,1456.50,1457.50,1456.50,1457.25,748,32,780.00
12/20/2007,13:30,1457.00,1457.75,1456.75,1457.50,262,140,402.00
12/20/2007,13:31,1457.50,1457.75,1457.00,1457.00,4,62,66.00
12/20/2007,13:32,1456.75,1457.25,1456.75,1456.75,45,2,47.00
12/20/2007,13:33,1457.25,1459.00,1457.25,1459.00,534,0,534.00
12/20/2007,13:34,1459.00,1459.25,1458.50,1459.25,73,57,130.00
12/20/2007,13:35,1459.25,1459.25,1458.75,1459.00,7,99,106.00
12/20/2007,13:36,1459.00,1459.00,1459.00,1459.00,0,6,6.00
12/20/2007,13:37,1458.75,1459.00,1458.75,1459.00,42,102,144.00
12/20/2007,13:38,1459.00,1460.00,1458.75,1460.00,119,5,124.00
12/20/2007,13:39,1460.00,1461.25,1460.00,1461.00,360,1,361.00
12/20/2007,13:40,1460.75,1460.75,1460.00,1460.00,4,68,72.00
12/20/2007,13:41,1460.00,1460.00,1459.50,1459.75,17,65,82.00
12/20/2007,13:42,1459.75,1460.00,1459.50,1459.50,26,47,73.00
12/20/2007,13:43,1459.50,1460.00,1459.50,1459.75,8,7,15.00
12/20/2007,13:44,1459.75,1460.25,1459.75,1459.75,45,21,66.00
12/20/2007,13:45,1460.00,1460.00,1459.25,1459.25,55,32,87.00
12/20/2007,13:46,1459.25,1459.75,1459.00,1459.75,129,43,172.00
12/20/2007,13:47,1459.50,1459.75,1459.50,1459.50,1,9,10.00
12/20/2007,13:48,1459.50,1459.75,1459.00,1459.00,2,46,48.00
12/20/2007,13:49,1459.00,1459.25,1458.75,1458.75,2,36,38.00
12/20/2007,13:50,1458.75,1459.00,1458.25,1458.25,112,70,182.00
12/20/2007,13:51,1458.50,1458.50,1458.00,1458.00,20,44,64.00
12/20/2007,13:52,1458.00,1458.50,1458.00,1458.25,28,32,60.00
12/20/2007,13:53,1458.00,1458.50,1458.00,1458.25,43,48,91.00
12/20/2007,13:54,1458.25,1458.25,1457.75,1458.00,12,147,159.00
12/20/2007,13:55,1457.75,1458.00,1457.25,1457.50,4,115,119.00
12/20/2007,13:56,1457.50,1457.75,1457.00,1457.00,107,189,296.00
12/20/2007,13:57,1457.50,1457.50,1457.25,1457.25,20,1,21.00
12/20/2007,13:58,1457.25,1458.25,1457.25,1458.00,186,687,873.00
12/20/2007,13:59,1458.00,1458.50,1458.00,1458.50,160,16,176.00
12/20/2007,14:00,1458.50,1458.75,1458.50,1458.50,64,8,72.00
12/20/2007,14:01,1458.25,1458.25,1457.75,1457.75,2,131,133.00
12/20/2007,14:02,1457.50,1458.00,1457.00,1458.00,22,132,154.00
12/20/2007,14:03,1458.00,1458.00,1456.75,1456.75,108,57,165.00
12/20/2007,14:04,1456.75,1456.75,1455.75,1456.00,162,137,299.00
12/20/2007,14:05,1456.25,1456.25,1455.75,1455.75,238,111,349.00
12/20/2007,14:06,1456.00,1456.50,1455.75,1456.50,254,9,263.00
12/20/2007,14:07,1456.50,1456.50,1456.00,1456.50,103,20,123.00
12/20/2007,14:08,1456.50,1456.50,1456.00,1456.00,25,103,128.00
12/20/2007,14:09,1456.00,1456.75,1456.00,1456.25,121,23,144.00
12/20/2007,14:10,1456.00,1457.25,1456.00,1457.00,31,47,78.00
12/20/2007,14:11,1457.00,1458.00,1456.75,1457.50,163,6,169.00
12/20/2007,14:12,1457.75,1459.50,1457.75,1459.25,325,145,470.00
12/20/2007,14:13,1459.00,1459.00,1458.50,1458.75,144,58,202.00
12/20/2007,14:14,1458.75,1459.25,1458.50,1459.00,79,44,123.00
12/20/2007,14:15,1459.00,1459.50,1458.50,1459.25,133,101,234.00
12/20/2007,14:16,1459.25,1459.75,1459.00,1459.75,174,159,333.00
12/20/2007,14:17,1459.50,1460.00,1459.25,1460.00,54,3,57.00
12/20/2007,14:18,1459.75,1459.75,1458.50,1458.75,7,123,130.00
12/20/2007,14:19,1458.75,1459.00,1458.00,1458.00,27,51,78.00
12/20/2007,14:20,1458.50,1458.50,1458.25,1458.25,11,45,56.00
12/20/2007,14:21,1458.00,1458.00,1457.50,1458.00,101,88,189.00
12/20/2007,14:22,1458.00,1458.00,1457.75,1457.75,9,12,21.00
12/20/2007,14:23,1458.00,1458.75,1458.00,1458.75,159,37,196.00
12/20/2007,14:24,1458.75,1459.00,1458.75,1459.00,329,2,331.00
12/20/2007,14:25,1458.75,1458.75,1458.50,1458.75,6,40,46.00
12/20/2007,14:26,1458.25,1458.50,1458.25,1458.50,27,18,45.00
12/20/2007,14:28,1458.00,1458.00,1457.50,1457.50,0,171,171.00
12/20/2007,14:29,1457.75,1458.00,1456.50,1456.75,24,219,243.00
12/20/2007,14:30,1456.75,1456.75,1455.75,1456.25,360,156,516.00
12/20/2007,14:31,1456.25,1456.75,1456.00,1456.50,60,209,269.00
12/20/2007,14:32,1456.50,1456.50,1456.00,1456.50,5,78,83.00
12/20/2007,14:33,1456.00,1456.50,1455.75,1455.75,11,83,94.00
12/20/2007,14:34,1455.75,1455.75,1454.75,1455.75,160,148,308.00
12/20/2007,14:35,1455.75,1455.75,1455.25,1455.50,7,57,64.00
12/20/2007,14:36,1455.50,1455.75,1455.50,1455.75,80,25,105.00
12/20/2007,14:37,1455.75,1456.00,1455.75,1455.75,26,56,82.00
12/20/2007,14:38,1455.75,1456.75,1455.75,1456.75,29,20,49.00
12/20/2007,14:39,1456.50,1456.50,1456.50,1456.50,0,132,132.00
12/20/2007,14:40,1456.50,1457.25,1456.50,1457.00,269,23,292.00
12/20/2007,14:41,1457.00,1457.00,1456.50,1456.50,257,45,302.00
12/20/2007,14:42,1457.00,1457.00,1456.75,1456.75,2,10,12.00
12/20/2007,14:43,1457.00,1457.75,1456.75,1456.75,52,38,90.00
12/20/2007,14:44,1457.00,1457.00,1456.75,1457.00,28,4,32.00
12/20/2007,14:45,1456.75,1456.75,1456.25,1456.75,90,181,271.00
12/20/2007,14:46,1456.75,1457.25,1456.50,1457.25,102,32,134.00
12/20/2007,14:47,1457.50,1458.25,1457.50,1458.25,85,42,127.00
12/20/2007,14:48,1458.25,1458.50,1458.00,1458.25,44,91,135.00
12/20/2007,14:49,1458.50,1459.00,1458.50,1458.75,47,3,50.00
12/20/2007,14:50,1458.75,1459.00,1458.50,1459.00,88,2,90.00
12/20/2007,14:51,1459.25,1459.25,1458.75,1459.00,127,53,180.00
12/20/2007,14:52,1459.00,1459.50,1458.50,1459.50,231,86,317.00
12/20/2007,14:53,1459.50,1459.75,1459.00,1459.50,51,13,64.00
12/20/2007,14:54,1459.75,1459.75,1458.75,1458.75,14,75,89.00
12/20/2007,14:55,1458.75,1459.25,1458.75,1459.00,326,52,378.00
12/20/2007,14:56,1458.75,1459.00,1458.75,1459.00,10,2,12.00
12/20/2007,14:57,1459.25,1460.00,1458.75,1459.50,424,123,547.00
12/20/2007,14:58,1459.75,1460.00,1459.50,1459.75,1043,238,1281.00
12/20/2007,14:59,1459.75,1460.75,1459.75,1460.75,1027,149,1176.00
12/20/2007,15:00,1460.75,1461.00,1460.50,1460.50,43,228,271.00
12/20/2007,15:01,1460.75,1461.00,1459.50,1461.00,178,627,805.00
12/20/2007,15:02,1461.00,1461.25,1460.50,1461.00,357,77,434.00
12/20/2007,15:03,1461.00,1461.50,1461.00,1461.50,111,264,375.00
12/20/2007,15:04,1461.25,1461.50,1461.00,1461.25,41,12,53.00
12/20/2007,15:05,1461.25,1461.75,1461.00,1461.50,1,64,65.00
12/20/2007,15:06,1461.75,1462.50,1461.50,1462.00,254,97,351.00
12/20/2007,15:07,1462.00,1462.50,1462.00,1462.25,31,1,32.00
12/20/2007,15:08,1462.50,1462.75,1462.50,1462.50,46,24,70.00
12/20/2007,15:09,1462.25,1463.25,1462.25,1463.00,88,9,97.00
12/20/2007,15:10,1462.75,1463.50,1462.75,1463.25,294,240,534.00
12/20/2007,15:11,1463.50,1463.75,1463.00,1463.50,128,673,801.00
12/20/2007,15:12,1463.50,1463.50,1462.75,1462.75,21,353,374.00
12/20/2007,15:13,1462.75,1463.25,1462.75,1463.25,156,54,210.00
12/20/2007,15:14,1463.75,1463.75,1463.00,1463.75,138,53,191.00
12/20/2007,15:15,1463.75,1464.50,1463.50,1464.50,71,186,257.00
12/20/2007,15:31,1463.00,1463.25,1463.00,1463.25,2,15,17.00
12/20/2007,15:32,1463.25,1463.50,1463.25,1463.50,17,0,17.00
12/20/2007,15:33,1463.25,1463.25,1463.25,1463.25,0,1,1.00
12/20/2007,15:34,1463.50,1463.50,1463.50,1463.50,12,0,12.00
12/20/2007,15:35,1463.50,1463.50,1463.50,1463.50,21,0,21.00
12/20/2007,15:41,1464.00,1464.25,1464.00,1464.25,64,0,64.00
12/20/2007,15:42,1464.25,1464.25,1464.00,1464.00,187,28,215.00
12/20/2007,15:44,1464.00,1464.00,1464.00,1464.00,0,138,138.00
12/20/2007,15:45,1464.00,1464.00,1463.75,1463.75,0,83,83.00
12/20/2007,15:46,1463.75,1464.00,1463.75,1464.00,20,2,22.00
12/20/2007,15:48,1463.75,1463.75,1463.75,1463.75,0,26,26.00
12/20/2007,15:49,1463.75,1464.25,1463.75,1464.00,21,75,96.00
12/20/2007,15:51,1464.00,1464.00,1464.00,1464.00,0,1,1.00
12/20/2007,15:52,1464.00,1464.00,1464.00,1464.00,0,10,10.00
12/20/2007,15:53,1464.00,1464.00,1464.00,1464.00,0,15,15.00
12/20/2007,15:54,1464.25,1464.25,1464.25,1464.25,2,0,2.00
12/20/2007,15:55,1464.25,1464.25,1464.25,1464.25,50,0,50.00
12/20/2007,15:56,1464.00,1464.00,1463.75,1463.75,0,23,23.00
12/20/2007,15:57,1463.75,1463.75,1463.50,1463.50,0,24,24.00
12/20/2007,16:00,1463.50,1463.50,1461.00,1462.00,30,161,191.00
12/20/2007,17:01,1473.75,1474.25,1473.50,1474.25,423,3,426.00
12/20/2007,17:02,1474.00,1474.25,1474.00,1474.25,58,7,65.00
12/20/2007,17:03,1474.25,1474.50,1474.25,1474.25,39,5,44.00
12/20/2007,17:04,1474.00,1474.25,1473.75,1474.00,28,117,145.00
12/20/2007,17:05,1474.25,1474.25,1474.00,1474.00,5,5,10.00
12/20/2007,17:06,1474.00,1474.00,1474.00,1474.00,0,1,1.00
12/20/2007,17:07,1474.00,1474.25,1474.00,1474.25,1,100,101.00
12/20/2007,17:08,1474.25,1474.25,1474.00,1474.25,29,69,98.00
12/20/2007,17:09,1474.25,1474.50,1474.25,1474.50,102,2,104.00
12/20/2007,17:10,1474.50,1474.50,1474.25,1474.25,1,5,6.00
12/20/2007,17:11,1474.50,1474.50,1474.00,1474.25,3,156,159.00
12/20/2007,17:12,1474.00,1474.25,1474.00,1474.25,2,50,52.00
12/20/2007,17:13,1474.25,1475.00,1474.25,1474.75,497,2,499.00
12/20/2007,17:14,1474.75,1474.75,1474.25,1474.25,0,25,25.00
12/20/2007,17:15,1474.25,1474.25,1474.25,1474.25,0,28,28.00
12/20/2007,17:16,1474.00,1474.25,1474.00,1474.00,1,50,51.00
12/20/2007,17:17,1474.25,1474.25,1473.75,1474.00,3,29,32.00
12/20/2007,17:18,1474.00,1474.25,1474.00,1474.25,25,5,30.00
12/20/2007,17:19,1474.00,1474.25,1474.00,1474.25,13,1,14.00
12/20/2007,17:20,1474.25,1474.25,1474.25,1474.25,4,0,4.00
12/20/2007,17:21,1474.50,1475.00,1474.50,1475.00,272,11,283.00
12/20/2007,17:22,1474.75,1474.75,1474.50,1474.50,0,16,16.00
12/20/2007,17:23,1474.50,1474.50,1474.00,1474.00,0,119,119.00
12/20/2007,17:24,1474.00,1474.00,1474.00,1474.00,0,29,29.00
12/20/2007,17:25,1474.00,1474.00,1473.75,1474.00,3,126,129.00
12/20/2007,17:26,1474.00,1474.25,1474.00,1474.25,75,0,75.00
12/20/2007,17:27,1474.25,1474.25,1473.50,1473.50,2,166,168.00
12/20/2007,17:28,1474.00,1474.00,1473.50,1473.75,4,53,57.00
12/20/2007,17:29,1474.00,1474.00,1474.00,1474.00,5,0,5.00
12/20/2007,17:30,1474.00,1474.00,1474.00,1474.00,1,0,1.00
12/20/2007,17:31,1474.00,1474.00,1473.50,1473.75,22,57,79.00
12/20/2007,17:32,1473.75,1473.75,1473.75,1473.75,2,0,2.00
12/20/2007,17:33,1474.00,1474.00,1474.00,1474.00,40,0,40.00
12/20/2007,17:34,1474.00,1474.25,1473.75,1473.75,6,181,187.00
12/20/2007,17:35,1473.50,1473.75,1473.50,1473.75,10,1,11.00
12/20/2007,17:36,1473.50,1474.00,1473.50,1474.00,2,1,3.00
12/20/2007,17:38,1474.00,1474.00,1473.75,1474.00,16,1,17.00
12/20/2007,17:39,1474.00,1474.00,1474.00,1474.00,40,0,40.00
12/20/2007,17:40,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/20/2007,17:41,1474.00,1474.00,1474.00,1474.00,1,0,1.00
12/20/2007,17:42,1474.00,1474.00,1474.00,1474.00,1,0,1.00
12/20/2007,17:43,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/20/2007,17:44,1474.25,1474.25,1474.00,1474.00,13,1,14.00
12/20/2007,17:45,1474.00,1474.00,1474.00,1474.00,0,3,3.00
12/20/2007,17:46,1474.00,1474.00,1473.75,1474.00,3,76,79.00
12/20/2007,17:47,1473.75,1474.00,1473.75,1474.00,3,17,20.00
12/20/2007,17:48,1473.75,1473.75,1473.75,1473.75,0,1,1.00
12/20/2007,17:49,1473.75,1474.50,1473.50,1474.25,260,54,314.00
12/20/2007,17:50,1474.25,1475.25,1474.00,1474.50,294,97,391.00
12/20/2007,17:51,1474.75,1474.75,1474.50,1474.75,21,2,23.00
12/20/2007,17:52,1474.75,1474.75,1474.50,1474.75,41,12,53.00
12/20/2007,17:53,1474.50,1474.75,1474.50,1474.75,17,6,23.00
12/20/2007,17:54,1474.75,1474.75,1474.50,1474.75,33,1,34.00
12/20/2007,17:55,1474.50,1475.00,1474.50,1474.75,57,21,78.00
12/20/2007,17:56,1474.75,1475.25,1474.75,1474.75,68,82,150.00
12/20/2007,17:57,1475.00,1475.00,1474.75,1474.75,2,5,7.00
12/20/2007,17:58,1474.75,1474.75,1474.75,1474.75,0,3,3.00
12/20/2007,17:59,1474.75,1474.75,1474.50,1474.50,12,62,74.00
12/20/2007,18:00,1474.75,1474.75,1474.75,1474.75,2,0,2.00
12/20/2007,18:01,1474.75,1474.75,1474.50,1474.50,4,12,16.00
12/20/2007,18:02,1474.75,1474.75,1474.50,1474.75,21,1,22.00
12/20/2007,18:03,1474.50,1474.50,1474.50,1474.50,0,1,1.00
12/20/2007,18:05,1474.50,1475.00,1474.50,1475.00,49,2,51.00
12/20/2007,18:06,1474.75,1474.75,1474.50,1474.75,1,57,58.00
12/20/2007,18:07,1474.75,1474.75,1474.75,1474.75,22,0,22.00
12/20/2007,18:08,1474.75,1474.75,1474.75,1474.75,12,0,12.00
12/20/2007,18:09,1474.75,1474.75,1474.75,1474.75,105,0,105.00
12/20/2007,18:10,1474.75,1475.00,1474.75,1474.75,10,18,28.00
12/20/2007,18:11,1474.75,1474.75,1474.50,1474.50,0,46,46.00
12/20/2007,18:12,1474.75,1474.75,1474.75,1474.75,1,0,1.00
12/20/2007,18:13,1474.50,1474.75,1474.50,1474.75,4,2,6.00
12/20/2007,18:14,1474.50,1474.75,1474.50,1474.75,12,9,21.00
12/20/2007,18:16,1474.75,1474.75,1474.75,1474.75,1,0,1.00
12/20/2007,18:17,1474.75,1474.75,1474.50,1474.50,1,35,36.00
12/20/2007,18:18,1474.25,1474.25,1474.00,1474.00,0,18,18.00
12/20/2007,18:19,1474.25,1474.50,1474.00,1474.00,9,38,47.00
12/20/2007,18:20,1474.00,1474.00,1473.75,1473.75,1,12,13.00
12/20/2007,18:21,1474.00,1474.25,1474.00,1474.00,59,1,60.00
12/20/2007,18:22,1474.00,1474.00,1473.75,1474.00,8,24,32.00
12/20/2007,18:23,1474.00,1474.00,1474.00,1474.00,12,0,12.00
12/20/2007,18:24,1474.00,1474.00,1474.00,1474.00,2,0,2.00
12/20/2007,18:25,1473.75,1473.75,1473.75,1473.75,0,2,2.00
12/20/2007,18:26,1473.75,1474.25,1473.75,1474.25,37,26,63.00
12/20/2007,18:27,1474.00,1474.00,1473.75,1473.75,0,24,24.00
12/20/2007,18:28,1473.50,1473.50,1473.25,1473.25,3,139,142.00
12/20/2007,18:29,1473.50,1473.75,1473.50,1473.75,27,0,27.00
12/20/2007,18:30,1473.75,1473.75,1473.75,1473.75,37,0,37.00
12/20/2007,18:31,1473.75,1473.75,1473.50,1473.50,4,15,19.00
12/20/2007,18:33,1473.75,1473.75,1473.75,1473.75,9,0,9.00
12/20/2007,18:34,1473.50,1473.50,1473.50,1473.50,0,4,4.00
12/20/2007,18:35,1473.50,1473.50,1473.50,1473.50,0,2,2.00
12/20/2007,18:36,1473.50,1473.75,1473.25,1473.25,9,12,21.00
12/20/2007,18:37,1473.25,1473.25,1473.00,1473.25,14,19,33.00
12/20/2007,18:38,1473.25,1473.50,1473.25,1473.50,10,0,10.00
12/20/2007,18:41,1473.25,1473.25,1473.25,1473.25,0,1,1.00
12/20/2007,18:42,1473.25,1473.25,1473.25,1473.25,0,3,3.00
12/20/2007,18:43,1473.50,1473.50,1473.50,1473.50,5,0,5.00
12/20/2007,18:44,1473.50,1473.50,1473.50,1473.50,1,0,1.00
12/20/2007,18:45,1473.50,1473.75,1473.50,1473.75,43,0,43.00
12/20/2007,18:47,1473.50,1473.75,1473.50,1473.75,28,2,30.00
12/20/2007,18:48,1474.00,1474.00,1473.75,1474.00,14,1,15.00
12/20/2007,18:49,1473.75,1473.75,1473.75,1473.75,0,10,10.00
12/20/2007,18:50,1473.75,1473.75,1473.75,1473.75,0,1,1.00
12/20/2007,18:51,1474.00,1474.00,1474.00,1474.00,31,0,31.00
12/20/2007,18:52,1474.00,1474.25,1473.75,1474.25,100,5,105.00
12/20/2007,18:53,1474.25,1474.25,1474.25,1474.25,69,0,69.00
12/20/2007,18:54,1474.50,1474.50,1474.50,1474.50,158,0,158.00
12/20/2007,18:55,1474.75,1474.75,1474.50,1474.75,88,91,179.00
12/20/2007,18:56,1474.75,1474.75,1474.75,1474.75,40,0,40.00
12/20/2007,18:57,1474.75,1475.00,1474.75,1475.00,12,0,12.00
12/20/2007,18:58,1474.75,1474.75,1474.50,1474.50,0,17,17.00
12/20/2007,18:59,1474.50,1474.75,1474.25,1474.50,22,82,104.00
12/20/2007,19:00,1474.50,1474.50,1474.50,1474.50,0,1,1.00
12/20/2007,19:01,1474.75,1474.75,1474.75,1474.75,1,0,1.00
12/20/2007,19:03,1474.25,1474.25,1474.25,1474.25,0,1,1.00
12/20/2007,19:04,1474.25,1474.25,1474.25,1474.25,0,1,1.00
12/20/2007,19:06,1474.50,1474.50,1474.25,1474.50,9,8,17.00
12/20/2007,19:07,1474.50,1474.50,1474.25,1474.25,1,1,2.00
12/20/2007,19:09,1474.75,1474.75,1474.75,1474.75,20,0,20.00
12/20/2007,19:10,1474.75,1474.75,1474.75,1474.75,1,0,1.00
12/20/2007,19:12,1474.50,1474.50,1474.50,1474.50,0,31,31.00
12/20/2007,19:14,1474.75,1474.75,1474.25,1474.25,5,75,80.00
12/20/2007,19:16,1474.50,1474.50,1474.50,1474.50,1,0,1.00
12/20/2007,19:17,1474.25,1474.25,1474.25,1474.25,0,1,1.00
12/20/2007,19:18,1474.25,1474.25,1474.25,1474.25,0,2,2.00
12/20/2007,19:19,1474.50,1474.50,1474.50,1474.50,1,0,1.00
12/20/2007,19:20,1474.50,1474.50,1474.50,1474.50,4,0,4.00
12/20/2007,19:21,1474.50,1474.75,1474.50,1474.75,2,0,2.00
12/20/2007,19:22,1474.75,1474.75,1474.75,1474.75,40,0,40.00
12/20/2007,19:23,1474.75,1475.00,1474.75,1474.75,8,22,30.00
12/20/2007,19:24,1474.75,1475.00,1474.75,1475.00,8,23,31.00
12/20/2007,19:25,1475.00,1475.00,1474.75,1475.00,4,1,5.00
12/20/2007,19:26,1474.50,1474.75,1474.25,1474.50,7,12,19.00
12/20/2007,19:27,1474.75,1474.75,1474.50,1474.50,5,1,6.00
12/20/2007,19:28,1474.75,1474.75,1474.50,1474.50,4,1,5.00
12/20/2007,19:29,1474.50,1474.50,1474.50,1474.50,0,2,2.00
12/20/2007,19:31,1474.50,1474.50,1474.50,1474.50,0,3,3.00
12/20/2007,19:32,1474.50,1474.50,1474.50,1474.50,0,10,10.00
12/20/2007,19:34,1474.75,1474.75,1474.75,1474.75,31,0,31.00
12/20/2007,19:36,1474.75,1474.75,1474.75,1474.75,2,0,2.00
12/20/2007,19:37,1474.75,1474.75,1474.75,1474.75,1,0,1.00
12/20/2007,19:38,1474.75,1474.75,1474.75,1474.75,18,0,18.00
12/20/2007,19:39,1474.75,1474.75,1474.75,1474.75,7,0,7.00
12/20/2007,19:40,1475.00,1475.25,1474.75,1474.75,58,5,63.00
12/20/2007,19:41,1475.00,1475.25,1475.00,1475.00,45,2,47.00
12/20/2007,19:42,1475.00,1475.25,1475.00,1475.00,3,25,28.00
12/20/2007,19:43,1475.00,1475.25,1475.00,1475.25,1,5,6.00
12/20/2007,19:44,1475.25,1475.25,1475.00,1475.25,49,5,54.00
12/20/2007,19:45,1475.25,1476.50,1475.25,1476.00,727,42,769.00
12/20/2007,19:46,1475.75,1476.00,1475.50,1476.00,6,9,15.00
12/20/2007,19:47,1476.00,1476.25,1476.00,1476.25,35,0,35.00
12/20/2007,19:48,1476.25,1476.25,1475.75,1475.75,109,53,162.00
12/20/2007,19:49,1476.00,1476.00,1476.00,1476.00,50,0,50.00
12/20/2007,19:50,1475.75,1476.00,1475.75,1475.75,67,6,73.00
12/20/2007,19:51,1476.00,1476.00,1475.75,1476.00,4,1,5.00
12/20/2007,19:52,1476.00,1476.25,1476.00,1476.25,47,0,47.00
12/20/2007,19:53,1476.25,1476.25,1476.00,1476.00,3,43,46.00
12/20/2007,19:54,1476.25,1476.25,1476.00,1476.25,7,1,8.00
12/20/2007,19:55,1476.25,1476.25,1476.25,1476.25,2,0,2.00
12/20/2007,19:56,1476.00,1476.00,1476.00,1476.00,0,17,17.00
12/20/2007,19:57,1476.00,1476.00,1475.75,1476.00,2,6,8.00
12/20/2007,19:58,1476.00,1476.00,1475.75,1475.75,4,3,7.00
12/20/2007,19:59,1476.00,1476.00,1475.50,1475.50,4,37,41.00
12/20/2007,20:00,1475.75,1475.75,1475.75,1475.75,40,0,40.00
12/20/2007,20:01,1476.00,1476.00,1475.75,1475.75,7,10,17.00
12/20/2007,20:02,1475.75,1475.75,1475.75,1475.75,0,5,5.00
12/20/2007,20:03,1475.50,1475.50,1475.50,1475.50,0,12,12.00
12/20/2007,20:04,1475.75,1476.00,1475.50,1475.75,22,2,24.00
12/20/2007,20:05,1475.75,1476.00,1475.75,1476.00,21,0,21.00
12/20/2007,20:06,1475.75,1475.75,1475.50,1475.75,5,16,21.00
12/20/2007,20:07,1475.50,1475.50,1475.50,1475.50,0,1,1.00
12/20/2007,20:08,1475.75,1475.75,1475.50,1475.50,1,2,3.00
12/20/2007,20:09,1475.25,1475.50,1475.25,1475.50,22,1,23.00
12/20/2007,20:10,1475.50,1475.75,1475.50,1475.75,15,0,15.00
12/20/2007,20:11,1475.75,1475.75,1475.50,1475.50,53,6,59.00
12/20/2007,20:12,1475.75,1475.75,1475.75,1475.75,2,0,2.00
12/20/2007,20:13,1475.75,1475.75,1475.75,1475.75,2,0,2.00
12/20/2007,20:14,1476.00,1476.00,1475.75,1475.75,1,6,7.00
12/20/2007,20:15,1475.50,1475.50,1475.50,1475.50,0,5,5.00
12/20/2007,20:16,1475.75,1475.75,1475.50,1475.75,8,6,14.00
12/20/2007,20:17,1475.50,1475.50,1475.50,1475.50,0,1,1.00
12/20/2007,20:19,1475.50,1475.75,1475.50,1475.75,1,1,2.00
12/20/2007,20:20,1475.50,1475.75,1475.50,1475.50,1,11,12.00
12/20/2007,20:21,1475.50,1475.50,1475.50,1475.50,0,19,19.00
12/20/2007,20:22,1475.75,1475.75,1475.75,1475.75,9,0,9.00
12/20/2007,20:23,1475.75,1476.00,1475.75,1476.00,66,0,66.00
12/20/2007,20:25,1476.00,1476.00,1476.00,1476.00,1,0,1.00
12/20/2007,20:26,1475.75,1475.75,1475.75,1475.75,0,5,5.00
12/20/2007,20:28,1475.75,1476.00,1475.75,1476.00,19,5,24.00
12/20/2007,20:29,1476.00,1476.00,1475.75,1475.75,11,5,16.00
12/20/2007,20:30,1476.00,1476.25,1476.00,1476.25,16,0,16.00
12/20/2007,20:31,1476.25,1476.25,1476.25,1476.25,14,0,14.00
12/20/2007,20:32,1476.25,1476.50,1476.25,1476.50,4,0,4.00
12/20/2007,20:33,1476.50,1476.50,1476.50,1476.50,2,0,2.00
12/20/2007,20:34,1476.50,1476.75,1476.50,1476.50,92,36,128.00
12/20/2007,20:35,1476.50,1476.75,1476.50,1476.50,44,2,46.00
12/20/2007,20:36,1476.50,1476.50,1476.50,1476.50,0,3,3.00
12/20/2007,20:37,1476.75,1476.75,1476.75,1476.75,5,0,5.00
12/20/2007,20:38,1476.75,1476.75,1476.50,1476.75,120,3,123.00
12/20/2007,20:39,1476.75,1476.75,1476.50,1476.75,21,1,22.00
12/20/2007,20:40,1476.75,1476.75,1476.50,1476.75,76,2,78.00
12/20/2007,20:41,1476.75,1476.75,1476.50,1476.50,6,1,7.00
12/20/2007,20:42,1476.75,1476.75,1476.75,1476.75,31,0,31.00
12/20/2007,20:43,1476.75,1476.75,1476.75,1476.75,2,0,2.00
12/20/2007,20:45,1476.50,1476.75,1476.50,1476.50,2,2,4.00
12/20/2007,20:46,1476.50,1476.50,1476.50,1476.50,0,5,5.00
12/20/2007,20:49,1476.75,1476.75,1476.75,1476.75,6,0,6.00
12/20/2007,20:50,1476.50,1476.75,1476.50,1476.75,1,5,6.00
12/20/2007,20:51,1476.75,1477.00,1476.75,1476.75,86,28,114.00
12/20/2007,20:52,1476.75,1476.75,1476.75,1476.75,0,3,3.00
12/20/2007,20:53,1476.75,1476.75,1476.50,1476.50,0,7,7.00
12/20/2007,20:54,1476.75,1476.75,1476.75,1476.75,9,0,9.00
12/20/2007,20:55,1476.75,1476.75,1476.75,1476.75,1,0,1.00
12/20/2007,20:56,1476.75,1476.75,1476.75,1476.75,1,0,1.00
12/20/2007,20:57,1476.50,1476.75,1476.50,1476.75,84,1,85.00
12/20/2007,20:58,1476.75,1476.75,1476.75,1476.75,15,0,15.00
12/20/2007,20:59,1476.50,1476.50,1476.50,1476.50,0,5,5.00
12/20/2007,21:00,1476.75,1476.75,1476.75,1476.75,10,0,10.00
12/20/2007,21:01,1476.75,1476.75,1476.75,1476.75,11,0,11.00
12/20/2007,21:03,1476.75,1476.75,1476.75,1476.75,11,0,11.00
12/20/2007,21:04,1476.75,1476.75,1476.50,1476.75,12,8,20.00
12/20/2007,21:06,1476.75,1476.75,1476.75,1476.75,16,0,16.00
12/20/2007,21:08,1476.75,1477.00,1476.75,1476.75,6,4,10.00
12/20/2007,21:09,1476.75,1477.00,1476.75,1476.75,2,5,7.00
12/20/2007,21:10,1476.75,1477.00,1476.75,1477.00,2,2,4.00
12/20/2007,21:11,1476.75,1476.75,1476.75,1476.75,0,2,2.00
12/20/2007,21:12,1477.00,1477.00,1476.75,1476.75,3,29,32.00
12/20/2007,21:13,1476.75,1476.75,1476.50,1476.75,1,8,9.00
12/20/2007,21:15,1476.75,1476.75,1476.75,1476.75,54,0,54.00
12/20/2007,21:16,1476.75,1476.75,1476.75,1476.75,1,0,1.00
12/20/2007,21:17,1476.75,1476.75,1476.75,1476.75,6,0,6.00
12/20/2007,21:18,1476.75,1477.00,1476.75,1477.00,85,1,86.00
12/20/2007,21:20,1477.00,1477.00,1477.00,1477.00,2,0,2.00
12/20/2007,21:21,1477.00,1477.00,1477.00,1477.00,10,0,10.00
12/20/2007,21:22,1476.75,1476.75,1476.75,1476.75,0,6,6.00
12/20/2007,21:23,1476.75,1476.75,1476.75,1476.75,0,1,1.00
12/20/2007,21:24,1477.00,1477.00,1476.75,1477.00,64,6,70.00
12/20/2007,21:25,1477.00,1477.00,1477.00,1477.00,22,0,22.00
12/20/2007,21:26,1476.75,1476.75,1476.75,1476.75,0,46,46.00
12/20/2007,21:28,1476.75,1477.00,1476.75,1477.00,21,2,23.00
12/20/2007,21:30,1476.75,1476.75,1476.75,1476.75,0,2,2.00
12/20/2007,21:31,1476.75,1476.75,1476.50,1476.75,8,62,70.00
12/20/2007,21:32,1477.00,1477.00,1477.00,1477.00,8,0,8.00
12/20/2007,21:33,1477.00,1477.00,1476.75,1476.75,6,34,40.00
12/20/2007,21:35,1476.50,1476.75,1476.50,1476.50,2,7,9.00
12/20/2007,21:36,1476.50,1476.75,1476.25,1476.25,4,31,35.00
12/20/2007,21:37,1476.50,1476.50,1476.50,1476.50,19,0,19.00
12/20/2007,21:38,1476.50,1476.50,1476.50,1476.50,4,0,4.00
12/20/2007,21:41,1476.50,1476.50,1476.25,1476.25,2,1,3.00
12/20/2007,21:42,1476.25,1476.50,1476.25,1476.50,11,1,12.00
12/20/2007,21:44,1476.75,1476.75,1476.75,1476.75,1,0,1.00
12/20/2007,21:45,1476.50,1476.50,1476.50,1476.50,0,7,7.00
12/20/2007,21:48,1476.50,1476.75,1476.50,1476.75,1,8,9.00
12/20/2007,21:49,1476.75,1476.75,1476.75,1476.75,1,0,1.00
12/20/2007,21:50,1476.75,1476.75,1476.75,1476.75,1,0,1.00
12/20/2007,21:51,1476.50,1476.50,1476.50,1476.50,0,2,2.00
12/20/2007,21:52,1476.75,1477.00,1476.75,1477.00,84,0,84.00
12/20/2007,21:53,1477.00,1477.00,1477.00,1477.00,2,0,2.00
12/20/2007,21:54,1477.00,1477.00,1477.00,1477.00,2,0,2.00
12/20/2007,21:55,1476.75,1476.75,1476.75,1476.75,0,36,36.00
12/20/2007,21:56,1476.50,1476.50,1476.50,1476.50,0,3,3.00
12/20/2007,21:57,1476.50,1476.75,1476.50,1476.75,1,4,5.00
12/20/2007,21:58,1476.50,1476.75,1476.50,1476.75,32,15,47.00
12/20/2007,21:59,1477.00,1479.25,1477.00,1477.75,1338,144,1482.00
12/20/2007,22:00,1477.75,1478.00,1477.50,1478.00,46,28,74.00
12/20/2007,22:01,1478.00,1478.00,1477.75,1478.00,8,6,14.00
12/20/2007,22:02,1477.75,1478.00,1477.75,1478.00,2,31,33.00
12/20/2007,22:03,1478.00,1478.00,1478.00,1478.00,135,0,135.00
12/20/2007,22:04,1478.00,1478.00,1478.00,1478.00,29,0,29.00
12/20/2007,22:05,1478.00,1478.50,1478.00,1478.25,49,6,55.00
12/20/2007,22:06,1478.25,1478.25,1477.75,1478.00,8,14,22.00
12/20/2007,22:07,1478.00,1478.00,1478.00,1478.00,2,0,2.00
12/20/2007,22:08,1477.75,1478.00,1477.75,1478.00,1,24,25.00
12/20/2007,22:09,1477.75,1477.75,1477.75,1477.75,0,13,13.00
12/20/2007,22:10,1478.00,1478.00,1478.00,1478.00,28,0,28.00
12/20/2007,22:11,1478.00,1478.00,1478.00,1478.00,22,0,22.00
12/20/2007,22:12,1478.00,1478.00,1478.00,1478.00,30,0,30.00
12/20/2007,22:13,1478.00,1478.00,1477.75,1478.00,103,124,227.00
12/20/2007,22:14,1478.00,1478.00,1477.75,1477.75,1,3,4.00
12/20/2007,22:15,1478.00,1478.00,1478.00,1478.00,1,0,1.00
12/20/2007,22:16,1477.75,1477.75,1477.75,1477.75,0,1,1.00
12/20/2007,22:17,1477.75,1477.75,1477.50,1477.50,0,12,12.00
12/20/2007,22:18,1477.75,1477.75,1477.50,1477.50,3,11,14.00
12/20/2007,22:19,1477.75,1477.75,1477.75,1477.75,2,0,2.00
12/20/2007,22:20,1477.75,1477.75,1477.75,1477.75,13,0,13.00
12/20/2007,22:21,1477.75,1477.75,1477.75,1477.75,2,0,2.00
12/20/2007,22:22,1477.75,1477.75,1477.75,1477.75,10,0,10.00
12/20/2007,22:23,1478.00,1478.00,1478.00,1478.00,10,0,10.00
12/20/2007,22:24,1478.00,1478.00,1477.75,1477.75,3,1,4.00
12/20/2007,22:25,1478.00,1478.00,1477.75,1477.75,1,27,28.00
12/20/2007,22:26,1477.50,1477.50,1477.50,1477.50,0,1,1.00
12/20/2007,22:27,1477.75,1477.75,1477.50,1477.75,3,8,11.00
12/20/2007,22:28,1477.75,1477.75,1477.75,1477.75,28,0,28.00
12/20/2007,22:29,1477.75,1477.75,1477.75,1477.75,1,0,1.00
12/20/2007,22:30,1477.75,1477.75,1477.75,1477.75,1,0,1.00
12/20/2007,22:31,1477.50,1477.50,1477.50,1477.50,0,1,1.00
12/20/2007,22:32,1477.50,1477.50,1477.50,1477.50,0,1,1.00
12/20/2007,22:34,1477.50,1477.50,1477.50,1477.50,0,6,6.00
12/20/2007,22:35,1477.50,1477.50,1477.50,1477.50,0,8,8.00
12/20/2007,22:36,1477.50,1478.00,1477.25,1477.75,38,27,65.00
12/20/2007,22:38,1477.50,1477.50,1477.50,1477.50,0,2,2.00
12/20/2007,22:39,1477.25,1478.00,1477.25,1478.00,50,10,60.00
12/20/2007,22:40,1477.50,1477.50,1477.50,1477.50,0,1,1.00
12/20/2007,22:41,1477.75,1478.00,1477.50,1477.50,3,2,5.00
12/20/2007,22:42,1478.00,1478.00,1478.00,1478.00,15,0,15.00
12/20/2007,22:43,1477.75,1477.75,1477.75,1477.75,0,2,2.00
12/20/2007,22:44,1477.75,1477.75,1477.75,1477.75,0,2,2.00
12/20/2007,22:45,1477.75,1477.75,1477.75,1477.75,0,2,2.00
12/20/2007,22:46,1477.75,1478.00,1477.50,1478.00,52,4,56.00
12/20/2007,22:47,1478.00,1478.00,1478.00,1478.00,15,0,15.00
12/20/2007,22:48,1478.25,1478.25,1478.00,1478.00,1,1,2.00
12/20/2007,22:49,1478.00,1478.00,1478.00,1478.00,0,1,1.00
12/20/2007,22:50,1478.00,1478.00,1478.00,1478.00,0,2,2.00
12/20/2007,22:51,1478.25,1478.75,1478.25,1478.50,66,36,102.00
12/20/2007,22:52,1478.75,1478.75,1478.75,1478.75,20,0,20.00
12/20/2007,22:53,1478.75,1478.75,1478.75,1478.75,5,0,5.00
12/20/2007,22:54,1478.50,1478.50,1478.50,1478.50,0,38,38.00
12/20/2007,22:55,1478.50,1478.50,1478.50,1478.50,0,3,3.00
12/20/2007,22:56,1478.50,1478.50,1478.25,1478.25,0,7,7.00
12/20/2007,22:57,1478.25,1478.25,1478.25,1478.25,0,1,1.00
12/20/2007,22:58,1478.50,1478.75,1478.50,1478.50,39,2,41.00
12/20/2007,23:00,1478.25,1478.25,1478.25,1478.25,0,15,15.00
12/20/2007,23:02,1478.50,1478.50,1478.25,1478.50,2,2,4.00
12/20/2007,23:03,1478.25,1478.25,1478.25,1478.25,0,6,6.00
12/20/2007,23:04,1478.50,1478.50,1478.25,1478.25,1,2,3.00
12/20/2007,23:05,1478.25,1478.25,1478.25,1478.25,0,15,15.00
12/20/2007,23:06,1478.25,1478.25,1478.25,1478.25,0,1,1.00
12/20/2007,23:07,1478.25,1478.25,1478.25,1478.25,0,7,7.00
12/20/2007,23:08,1478.25,1478.25,1478.00,1478.00,0,5,5.00
12/20/2007,23:09,1478.00,1478.25,1478.00,1478.25,8,1,9.00
12/20/2007,23:10,1478.25,1478.25,1478.00,1478.00,3,8,11.00
12/20/2007,23:11,1478.00,1478.00,1478.00,1478.00,0,5,5.00
12/20/2007,23:12,1478.00,1478.00,1478.00,1478.00,0,17,17.00
12/20/2007,23:13,1478.25,1478.25,1478.25,1478.25,2,0,2.00
12/20/2007,23:14,1478.25,1479.25,1478.25,1479.00,244,53,297.00
12/20/2007,23:15,1479.00,1479.25,1479.00,1479.25,40,7,47.00
12/20/2007,23:16,1479.25,1479.25,1478.75,1479.00,11,56,67.00
12/20/2007,23:17,1479.25,1479.25,1478.00,1478.00,1,85,86.00
12/20/2007,23:18,1478.00,1478.50,1478.00,1478.50,18,4,22.00
12/20/2007,23:19,1478.25,1478.25,1478.00,1478.25,1,4,5.00
12/20/2007,23:21,1478.50,1478.75,1478.25,1478.75,28,1,29.00
12/20/2007,23:22,1478.75,1478.75,1478.75,1478.75,1,0,1.00
12/20/2007,23:23,1478.75,1478.75,1478.50,1478.50,10,1,11.00
12/20/2007,23:24,1478.50,1478.50,1478.50,1478.50,0,15,15.00
12/20/2007,23:25,1478.50,1478.50,1478.50,1478.50,0,2,2.00
12/20/2007,23:26,1478.50,1478.50,1478.50,1478.50,0,7,7.00
12/20/2007,23:27,1478.50,1478.50,1478.50,1478.50,0,8,8.00
12/20/2007,23:28,1478.75,1478.75,1478.75,1478.75,20,0,20.00
12/20/2007,23:29,1478.75,1478.75,1478.50,1478.50,6,8,14.00
12/20/2007,23:30,1478.50,1478.50,1478.50,1478.50,0,6,6.00
12/20/2007,23:31,1478.50,1478.50,1478.50,1478.50,0,67,67.00
12/20/2007,23:32,1478.50,1478.75,1478.50,1478.75,6,2,8.00
12/20/2007,23:33,1478.75,1478.75,1478.75,1478.75,8,0,8.00
12/20/2007,23:34,1478.75,1478.75,1478.50,1478.50,1,1,2.00
12/20/2007,23:35,1478.75,1478.75,1478.75,1478.75,25,0,25.00
12/20/2007,23:36,1478.50,1478.50,1478.50,1478.50,0,1,1.00
12/20/2007,23:37,1478.50,1478.75,1478.50,1478.75,1,1,2.00
12/20/2007,23:38,1478.50,1478.75,1478.50,1478.75,2,2,4.00
12/20/2007,23:40,1478.75,1479.00,1478.75,1479.00,115,0,115.00
12/20/2007,23:41,1479.25,1479.75,1479.25,1479.75,108,4,112.00
12/20/2007,23:42,1479.50,1479.50,1479.25,1479.50,5,5,10.00
12/20/2007,23:43,1479.50,1479.75,1479.00,1479.00,16,20,36.00
12/20/2007,23:44,1479.50,1479.50,1479.50,1479.50,1,0,1.00
12/20/2007,23:45,1479.50,1479.50,1479.25,1479.50,34,1,35.00
12/20/2007,23:46,1479.50,1479.50,1479.50,1479.50,2,0,2.00
12/20/2007,23:47,1479.25,1479.25,1479.25,1479.25,0,2,2.00
12/20/2007,23:48,1479.25,1479.25,1479.25,1479.25,0,8,8.00
12/20/2007,23:49,1479.25,1479.50,1479.00,1479.50,1,3,4.00
12/20/2007,23:50,1479.50,1479.50,1479.50,1479.50,9,0,9.00
12/20/2007,23:51,1479.50,1479.50,1479.25,1479.25,1,1,2.00
12/20/2007,23:55,1479.25,1479.25,1479.00,1479.00,0,9,9.00
12/20/2007,23:56,1479.25,1479.50,1479.25,1479.25,7,1,8.00
12/20/2007,23:57,1479.50,1479.75,1479.50,1479.75,94,0,94.00
12/20/2007,23:58,1479.75,1479.75,1479.25,1479.50,24,49,73.00
12/20/2007,23:59,1479.75,1479.75,1479.50,1479.50,2,1,3.00
12/21/2007,00:00,1479.50,1479.75,1479.00,1479.00,1,50,51.00
12/21/2007,00:01,1479.00,1479.25,1479.00,1479.00,6,50,56.00
12/21/2007,00:02,1478.75,1478.75,1478.50,1478.50,1,40,41.00
12/21/2007,00:03,1478.50,1478.50,1478.25,1478.50,10,8,18.00
12/21/2007,00:04,1478.75,1478.75,1478.75,1478.75,8,0,8.00
12/21/2007,00:05,1479.00,1479.25,1479.00,1479.25,4,0,4.00
12/21/2007,00:06,1479.00,1479.50,1478.75,1479.25,10,33,43.00
12/21/2007,00:08,1479.25,1479.25,1479.25,1479.25,2,0,2.00
12/21/2007,00:09,1479.25,1479.50,1479.25,1479.50,70,0,70.00
12/21/2007,00:10,1479.00,1479.75,1479.00,1479.50,296,21,317.00
12/21/2007,00:11,1479.50,1479.50,1479.50,1479.50,0,24,24.00
12/21/2007,00:12,1479.25,1479.25,1479.00,1479.25,2,35,37.00
12/21/2007,00:14,1479.50,1479.50,1479.50,1479.50,25,0,25.00
12/21/2007,00:15,1479.50,1479.50,1479.50,1479.50,8,0,8.00
12/21/2007,00:16,1479.50,1479.75,1479.50,1479.75,25,0,25.00
12/21/2007,00:17,1479.75,1479.75,1479.75,1479.75,125,0,125.00
12/21/2007,00:18,1479.75,1479.75,1479.75,1479.75,96,0,96.00
12/21/2007,00:19,1479.75,1479.75,1479.50,1479.50,1,2,3.00
12/21/2007,00:20,1479.50,1479.75,1479.50,1479.75,14,1,15.00
12/21/2007,00:21,1479.75,1479.75,1479.75,1479.75,3,0,3.00
12/21/2007,00:22,1479.75,1479.75,1479.75,1479.75,1,0,1.00
12/21/2007,00:23,1479.75,1479.75,1479.50,1479.50,2,8,10.00
12/21/2007,00:24,1479.50,1479.50,1479.50,1479.50,0,7,7.00
12/21/2007,00:25,1479.50,1479.50,1479.50,1479.50,0,1,1.00
12/21/2007,00:26,1479.50,1479.50,1479.50,1479.50,0,36,36.00
12/21/2007,00:29,1479.50,1479.50,1479.50,1479.50,0,55,55.00
12/21/2007,00:30,1479.75,1479.75,1479.75,1479.75,11,0,11.00
12/21/2007,00:31,1479.75,1479.75,1479.75,1479.75,20,0,20.00
12/21/2007,00:32,1479.75,1479.75,1479.75,1479.75,13,0,13.00
12/21/2007,00:33,1479.50,1479.75,1479.50,1479.75,1,1,2.00
12/21/2007,00:34,1479.75,1479.75,1479.50,1479.75,43,9,52.00
12/21/2007,00:36,1479.75,1479.75,1479.75,1479.75,10,0,10.00
12/21/2007,00:37,1479.75,1480.00,1479.75,1479.75,127,5,132.00
12/21/2007,00:38,1479.75,1480.00,1479.75,1480.00,184,21,205.00
12/21/2007,00:39,1480.00,1480.25,1479.75,1480.00,25,2,27.00
12/21/2007,00:40,1480.00,1480.00,1480.00,1480.00,0,48,48.00
12/21/2007,00:41,1479.75,1480.00,1479.75,1480.00,81,1,82.00
12/21/2007,00:42,1480.00,1480.25,1480.00,1480.25,169,0,169.00
12/21/2007,00:43,1480.25,1480.75,1480.25,1480.50,72,43,115.00
12/21/2007,00:44,1480.50,1480.75,1480.50,1480.50,117,109,226.00
12/21/2007,00:45,1480.75,1480.75,1480.50,1480.50,1,1,2.00
12/21/2007,00:46,1480.75,1480.75,1480.75,1480.75,78,0,78.00
12/21/2007,00:47,1480.75,1480.75,1480.75,1480.75,5,0,5.00
12/21/2007,00:48,1480.50,1480.50,1480.50,1480.50,0,4,4.00
12/21/2007,00:49,1480.50,1480.75,1480.50,1480.50,10,6,16.00
12/21/2007,00:50,1480.75,1480.75,1480.50,1480.75,25,4,29.00
12/21/2007,00:51,1480.50,1480.50,1480.50,1480.50,0,49,49.00
12/21/2007,00:52,1480.50,1480.50,1480.50,1480.50,0,1,1.00
12/21/2007,00:54,1480.75,1480.75,1480.75,1480.75,2,0,2.00
12/21/2007,00:55,1480.50,1480.75,1480.50,1480.75,42,4,46.00
12/21/2007,00:56,1480.75,1481.00,1480.75,1480.75,135,3,138.00
12/21/2007,00:57,1481.00,1481.75,1481.00,1481.75,415,30,445.00
12/21/2007,00:58,1481.75,1481.75,1481.50,1481.75,33,17,50.00
12/21/2007,00:59,1481.75,1481.75,1481.25,1481.50,73,64,137.00
12/21/2007,01:00,1481.50,1481.75,1481.50,1481.75,16,0,16.00
12/21/2007,01:01,1481.50,1481.75,1481.25,1481.25,16,59,75.00
12/21/2007,01:02,1481.00,1482.00,1481.00,1481.75,181,163,344.00
12/21/2007,01:03,1481.75,1482.00,1481.75,1481.75,32,30,62.00
12/21/2007,01:04,1481.50,1482.00,1481.50,1482.00,6,1,7.00
12/21/2007,01:05,1482.00,1483.25,1481.75,1483.00,493,48,541.00
12/21/2007,01:06,1482.50,1483.00,1482.50,1483.00,55,9,64.00
12/21/2007,01:07,1482.75,1483.25,1482.75,1483.25,55,50,105.00
12/21/2007,01:08,1483.25,1483.50,1482.25,1482.25,76,186,262.00
12/21/2007,01:09,1482.50,1482.75,1482.00,1482.00,67,99,166.00
12/21/2007,01:10,1482.00,1482.25,1481.75,1482.00,17,68,85.00
12/21/2007,01:11,1482.00,1482.00,1481.75,1482.00,88,3,91.00
12/21/2007,01:12,1482.00,1482.00,1481.75,1482.00,6,2,8.00
12/21/2007,01:13,1482.00,1482.00,1481.50,1482.00,26,71,97.00
12/21/2007,01:14,1481.75,1482.00,1481.50,1481.75,29,34,63.00
12/21/2007,01:15,1481.75,1481.75,1481.75,1481.75,8,0,8.00
12/21/2007,01:16,1481.50,1481.75,1481.25,1481.50,66,24,90.00
12/21/2007,01:17,1481.25,1482.00,1481.25,1481.75,89,9,98.00
12/21/2007,01:18,1481.75,1482.00,1481.75,1481.75,5,15,20.00
12/21/2007,01:19,1482.00,1482.00,1481.75,1481.75,147,34,181.00
12/21/2007,01:20,1481.75,1481.75,1481.75,1481.75,0,11,11.00
12/21/2007,01:21,1481.75,1482.00,1481.75,1481.75,33,68,101.00
12/21/2007,01:22,1481.75,1482.00,1481.75,1482.00,78,17,95.00
12/21/2007,01:23,1482.00,1482.00,1481.75,1482.00,63,1,64.00
12/21/2007,01:24,1482.00,1482.00,1481.75,1482.00,82,9,91.00
12/21/2007,01:25,1481.75,1482.00,1481.75,1482.00,67,5,72.00
12/21/2007,01:26,1482.00,1482.00,1481.75,1481.75,101,2,103.00
12/21/2007,01:28,1481.50,1481.75,1481.25,1481.50,5,24,29.00
12/21/2007,01:29,1481.50,1481.50,1481.00,1481.25,32,198,230.00
12/21/2007,01:30,1481.00,1481.50,1481.00,1481.25,20,20,40.00
12/21/2007,01:31,1481.25,1481.50,1480.75,1480.75,5,194,199.00
12/21/2007,01:32,1480.75,1481.00,1480.25,1480.75,95,136,231.00
12/21/2007,01:33,1480.75,1481.00,1480.75,1481.00,134,30,164.00
12/21/2007,01:34,1480.75,1481.00,1480.75,1480.75,114,103,217.00
12/21/2007,01:35,1480.75,1480.75,1480.75,1480.75,0,16,16.00
12/21/2007,01:36,1481.00,1481.50,1481.00,1481.00,324,46,370.00
12/21/2007,01:37,1481.00,1481.25,1481.00,1481.25,51,150,201.00
12/21/2007,01:38,1481.25,1481.25,1481.00,1481.25,63,1,64.00
12/21/2007,01:39,1481.25,1481.25,1481.00,1481.00,18,81,99.00
12/21/2007,01:40,1481.00,1481.25,1481.00,1481.25,4,7,11.00
12/21/2007,01:41,1481.25,1481.50,1481.25,1481.25,5,26,31.00
12/21/2007,01:42,1481.25,1481.50,1481.25,1481.50,160,4,164.00
12/21/2007,01:43,1481.50,1481.50,1481.50,1481.50,23,0,23.00
12/21/2007,01:44,1481.25,1481.50,1481.25,1481.50,8,20,28.00
12/21/2007,01:45,1481.50,1481.50,1481.25,1481.25,2,77,79.00
12/21/2007,01:46,1481.50,1481.75,1481.50,1481.50,62,1,63.00
12/21/2007,01:47,1481.75,1481.75,1481.75,1481.75,25,0,25.00
12/21/2007,01:48,1481.75,1481.75,1481.75,1481.75,85,0,85.00
12/21/2007,01:49,1481.50,1481.75,1481.50,1481.50,12,5,17.00
12/21/2007,01:50,1481.75,1482.00,1481.75,1482.00,27,0,27.00
12/21/2007,01:51,1482.00,1482.25,1482.00,1482.25,127,13,140.00
12/21/2007,01:52,1482.25,1482.25,1482.00,1482.25,15,1,16.00
12/21/2007,01:53,1482.50,1482.50,1482.00,1482.00,4,22,26.00
12/21/2007,01:54,1482.25,1482.50,1482.00,1482.25,4,12,16.00
12/21/2007,01:55,1482.25,1482.50,1482.25,1482.25,10,8,18.00
12/21/2007,01:56,1482.25,1482.50,1482.25,1482.50,77,1,78.00
12/21/2007,01:57,1482.50,1482.50,1482.00,1482.00,4,106,110.00
12/21/2007,01:58,1482.25,1482.25,1481.25,1481.75,18,54,72.00
12/21/2007,01:59,1481.75,1481.75,1481.75,1481.75,20,0,20.00
12/21/2007,02:00,1481.75,1482.00,1481.75,1482.00,32,0,32.00
12/21/2007,02:01,1481.75,1482.00,1481.75,1482.00,67,34,101.00
12/21/2007,02:02,1481.75,1482.00,1481.75,1482.00,99,52,151.00
12/21/2007,02:03,1481.75,1482.00,1481.75,1481.75,159,203,362.00
12/21/2007,02:04,1482.00,1482.50,1481.75,1482.25,491,468,959.00
12/21/2007,02:05,1482.25,1482.50,1481.75,1481.75,18,178,196.00
12/21/2007,02:06,1481.75,1481.75,1481.00,1481.25,243,255,498.00
12/21/2007,02:07,1481.25,1481.50,1481.00,1481.25,132,268,400.00
12/21/2007,02:08,1481.50,1481.50,1481.25,1481.25,15,58,73.00
12/21/2007,02:09,1481.25,1482.50,1481.00,1482.00,506,254,760.00
12/21/2007,02:10,1482.00,1482.25,1481.50,1481.50,102,191,293.00
12/21/2007,02:11,1481.50,1481.50,1481.25,1481.50,19,112,131.00
12/21/2007,02:12,1481.50,1481.50,1481.50,1481.50,77,0,77.00
12/21/2007,02:13,1481.50,1481.50,1481.25,1481.25,2,17,19.00
12/21/2007,02:14,1481.50,1482.00,1481.50,1482.00,333,0,333.00
12/21/2007,02:15,1482.00,1482.25,1481.75,1481.75,10,30,40.00
12/21/2007,02:16,1482.00,1482.25,1482.00,1482.25,20,2,22.00
12/21/2007,02:17,1482.25,1482.50,1482.25,1482.50,205,26,231.00
12/21/2007,02:18,1482.75,1483.00,1482.75,1483.00,102,120,222.00
12/21/2007,02:19,1483.00,1483.25,1483.00,1483.25,155,0,155.00
12/21/2007,02:20,1483.00,1483.75,1483.00,1483.75,417,113,530.00
12/21/2007,02:21,1483.75,1484.25,1483.50,1484.00,303,125,428.00
12/21/2007,02:22,1484.00,1484.25,1484.00,1484.00,209,71,280.00
12/21/2007,02:23,1484.00,1484.25,1483.75,1484.00,33,191,224.00
12/21/2007,02:24,1484.00,1484.25,1483.75,1483.75,38,17,55.00
12/21/2007,02:25,1483.75,1484.00,1483.75,1484.00,6,187,193.00
12/21/2007,02:26,1483.75,1484.00,1483.75,1483.75,1,129,130.00
12/21/2007,02:27,1483.75,1483.75,1483.75,1483.75,0,39,39.00
12/21/2007,02:28,1484.00,1484.50,1483.75,1484.50,462,17,479.00
12/21/2007,02:29,1484.00,1484.50,1484.00,1484.25,341,139,480.00
12/21/2007,02:30,1484.25,1484.50,1484.25,1484.50,335,48,383.00
12/21/2007,02:31,1484.25,1484.50,1484.00,1484.00,67,189,256.00
12/21/2007,02:32,1484.25,1484.25,1483.75,1484.25,78,198,276.00
12/21/2007,02:33,1484.00,1484.25,1484.00,1484.00,1,3,4.00
12/21/2007,02:34,1484.00,1484.00,1484.00,1484.00,0,154,154.00
12/21/2007,02:35,1484.00,1484.00,1484.00,1484.00,0,30,30.00
12/21/2007,02:36,1484.00,1484.25,1484.00,1484.25,7,12,19.00
12/21/2007,02:37,1484.25,1484.75,1484.25,1484.50,167,86,253.00
12/21/2007,02:38,1484.50,1484.75,1484.50,1484.75,253,26,279.00
12/21/2007,02:39,1484.75,1484.75,1484.50,1484.50,5,5,10.00
12/21/2007,02:40,1484.50,1484.75,1484.50,1484.75,231,247,478.00
12/21/2007,02:41,1484.75,1486.00,1484.50,1485.25,1949,425,2374.00
12/21/2007,02:42,1485.50,1485.75,1485.25,1485.50,133,88,221.00
12/21/2007,02:43,1485.75,1486.00,1485.50,1486.00,372,76,448.00
12/21/2007,02:44,1486.00,1486.25,1485.50,1485.75,128,441,569.00
12/21/2007,02:45,1485.75,1486.00,1485.50,1486.00,262,18,280.00
12/21/2007,02:46,1485.75,1486.00,1485.75,1485.75,160,243,403.00
12/21/2007,02:47,1486.00,1486.00,1485.75,1485.75,259,54,313.00
12/21/2007,02:48,1485.75,1486.25,1485.75,1485.75,182,134,316.00
12/21/2007,02:49,1486.00,1486.25,1485.50,1485.75,59,165,224.00
12/21/2007,02:50,1486.00,1486.25,1485.75,1485.75,153,70,223.00
12/21/2007,02:51,1485.75,1486.25,1485.75,1486.00,291,168,459.00
12/21/2007,02:52,1485.75,1486.00,1485.50,1486.00,17,66,83.00
12/21/2007,02:53,1485.75,1486.00,1485.50,1485.50,21,189,210.00
12/21/2007,02:54,1485.75,1486.00,1485.00,1485.25,211,128,339.00
12/21/2007,02:55,1485.00,1485.00,1484.75,1485.00,6,172,178.00
12/21/2007,02:56,1484.75,1484.75,1484.75,1484.75,0,55,55.00
12/21/2007,02:57,1484.75,1485.00,1484.75,1485.00,174,95,269.00
12/21/2007,02:58,1485.00,1485.00,1484.50,1484.50,72,512,584.00
12/21/2007,02:59,1484.50,1484.50,1484.25,1484.25,0,135,135.00
12/21/2007,03:00,1484.25,1484.25,1483.75,1484.00,81,514,595.00
12/21/2007,03:01,1484.00,1485.00,1484.00,1485.00,194,142,336.00
12/21/2007,03:02,1485.00,1485.00,1484.25,1484.50,82,243,325.00
12/21/2007,03:03,1484.50,1484.75,1484.50,1484.50,22,13,35.00
12/21/2007,03:04,1484.50,1485.00,1484.50,1484.75,23,32,55.00
12/21/2007,03:05,1484.75,1485.50,1484.75,1485.50,290,49,339.00
12/21/2007,03:06,1485.50,1485.75,1485.25,1485.50,79,17,96.00
12/21/2007,03:07,1485.50,1486.00,1485.50,1485.75,183,31,214.00
12/21/2007,03:08,1485.75,1485.75,1485.25,1485.25,98,127,225.00
12/21/2007,03:09,1485.50,1485.50,1485.25,1485.25,16,19,35.00
12/21/2007,03:10,1485.25,1485.25,1484.75,1484.75,0,117,117.00
12/21/2007,03:11,1484.75,1484.75,1484.50,1484.75,59,60,119.00
12/21/2007,03:12,1484.75,1484.75,1484.75,1484.75,27,0,27.00
12/21/2007,03:13,1484.75,1485.00,1484.75,1484.75,19,29,48.00
12/21/2007,03:14,1484.75,1484.75,1484.75,1484.75,0,14,14.00
12/21/2007,03:15,1485.00,1485.25,1484.50,1484.50,51,258,309.00
12/21/2007,03:16,1484.75,1484.75,1484.50,1484.75,88,77,165.00
12/21/2007,03:17,1484.50,1484.75,1484.50,1484.50,2,13,15.00
12/21/2007,03:18,1484.75,1484.75,1484.75,1484.75,22,0,22.00
12/21/2007,03:19,1484.50,1484.50,1484.25,1484.25,0,121,121.00
12/21/2007,03:20,1484.25,1484.50,1484.00,1484.25,55,74,129.00
12/21/2007,03:21,1484.25,1484.25,1483.50,1484.00,122,142,264.00
12/21/2007,03:22,1484.00,1484.00,1483.75,1484.00,90,2,92.00
12/21/2007,03:23,1483.75,1484.00,1483.75,1484.00,13,1,14.00
12/21/2007,03:24,1483.75,1484.00,1483.75,1483.75,5,60,65.00
12/21/2007,03:25,1484.00,1484.00,1484.00,1484.00,10,0,10.00
12/21/2007,03:26,1483.75,1484.00,1483.75,1483.75,1,58,59.00
12/21/2007,03:27,1483.75,1483.75,1483.75,1483.75,0,2,2.00
12/21/2007,03:28,1483.75,1483.75,1483.50,1483.50,0,113,113.00
12/21/2007,03:29,1483.50,1484.00,1483.50,1484.00,55,19,74.00
12/21/2007,03:30,1484.00,1484.00,1483.50,1483.75,8,59,67.00
12/21/2007,03:31,1483.75,1483.75,1483.75,1483.75,18,0,18.00
12/21/2007,03:32,1483.75,1483.75,1483.50,1483.50,36,1,37.00
12/21/2007,03:33,1483.75,1483.75,1483.75,1483.75,9,0,9.00
12/21/2007,03:34,1483.50,1483.75,1483.50,1483.50,55,18,73.00
12/21/2007,03:35,1483.50,1483.50,1482.75,1483.00,15,208,223.00
12/21/2007,03:36,1483.25,1483.25,1483.00,1483.00,4,46,50.00
12/21/2007,03:37,1483.00,1483.25,1483.00,1483.25,43,36,79.00
12/21/2007,03:38,1483.00,1483.00,1483.00,1483.00,0,33,33.00
12/21/2007,03:39,1483.25,1483.25,1483.00,1483.00,1,30,31.00
12/21/2007,03:40,1483.00,1483.00,1482.75,1482.75,0,33,33.00
12/21/2007,03:41,1483.00,1483.50,1483.00,1483.25,62,75,137.00
12/21/2007,03:42,1483.25,1483.50,1483.00,1483.25,40,2,42.00
12/21/2007,03:43,1483.50,1483.50,1483.25,1483.25,28,7,35.00
12/21/2007,03:44,1483.50,1483.75,1483.50,1483.50,39,30,69.00
12/21/2007,03:45,1483.50,1483.75,1483.50,1483.50,1,63,64.00
12/21/2007,03:46,1483.50,1483.50,1483.25,1483.50,29,39,68.00
12/21/2007,03:47,1483.50,1483.50,1483.50,1483.50,56,0,56.00
12/21/2007,03:48,1483.75,1483.75,1483.50,1483.50,9,20,29.00
12/21/2007,03:49,1483.50,1483.75,1483.50,1483.75,22,3,25.00
12/21/2007,03:50,1483.75,1483.75,1483.75,1483.75,12,0,12.00
12/21/2007,03:51,1483.75,1484.00,1483.75,1484.00,46,0,46.00
12/21/2007,03:52,1484.00,1484.25,1483.75,1484.00,14,26,40.00
12/21/2007,03:53,1483.75,1484.00,1483.75,1484.00,24,10,34.00
12/21/2007,03:54,1484.00,1484.00,1484.00,1484.00,64,0,64.00
12/21/2007,03:55,1484.00,1484.25,1484.00,1484.25,119,0,119.00
12/21/2007,03:56,1484.50,1484.50,1484.25,1484.25,2,82,84.00
12/21/2007,03:57,1484.50,1484.50,1484.50,1484.50,20,0,20.00
12/21/2007,03:58,1484.25,1484.50,1484.25,1484.50,156,1,157.00
12/21/2007,03:59,1484.50,1484.50,1484.50,1484.50,4,0,4.00
12/21/2007,04:00,1484.75,1484.75,1484.25,1484.25,5,22,27.00
12/21/2007,04:01,1484.25,1484.75,1484.25,1484.25,11,21,32.00
12/21/2007,04:02,1484.50,1484.75,1484.50,1484.75,75,0,75.00
12/21/2007,04:03,1484.50,1484.75,1484.25,1484.50,50,113,163.00
12/21/2007,04:04,1484.25,1484.25,1484.00,1484.25,8,186,194.00
12/21/2007,04:05,1484.50,1484.50,1484.50,1484.50,31,0,31.00
12/21/2007,04:06,1484.50,1484.75,1484.50,1484.50,23,22,45.00
12/21/2007,04:07,1484.50,1484.75,1484.50,1484.50,8,17,25.00
12/21/2007,04:08,1484.50,1484.50,1484.50,1484.50,0,12,12.00
12/21/2007,04:09,1484.50,1484.75,1484.50,1484.50,2,25,27.00
12/21/2007,04:10,1484.50,1484.50,1484.50,1484.50,0,10,10.00
12/21/2007,04:11,1484.50,1484.75,1484.50,1484.75,21,13,34.00
12/21/2007,04:12,1484.50,1484.50,1484.50,1484.50,0,117,117.00
12/21/2007,04:14,1484.75,1485.00,1484.75,1484.75,102,31,133.00
12/21/2007,04:15,1484.75,1484.75,1484.50,1484.50,0,73,73.00
12/21/2007,04:16,1484.75,1484.75,1484.75,1484.75,6,0,6.00
12/21/2007,04:17,1484.75,1484.75,1484.75,1484.75,15,0,15.00
12/21/2007,04:18,1484.50,1485.00,1484.50,1484.75,278,52,330.00
12/21/2007,04:19,1485.00,1485.25,1485.00,1485.00,566,22,588.00
12/21/2007,04:20,1485.00,1485.25,1485.00,1485.25,2,22,24.00
12/21/2007,04:21,1485.25,1485.50,1485.25,1485.50,202,3,205.00
12/21/2007,04:22,1485.50,1485.50,1485.50,1485.50,97,0,97.00
12/21/2007,04:23,1485.50,1485.50,1485.50,1485.50,47,0,47.00
12/21/2007,04:24,1485.50,1485.75,1485.50,1485.50,14,172,186.00
12/21/2007,04:25,1485.50,1485.75,1485.50,1485.50,104,45,149.00
12/21/2007,04:26,1485.50,1486.00,1485.50,1485.75,79,53,132.00
12/21/2007,04:27,1485.75,1485.75,1485.50,1485.50,6,48,54.00
12/21/2007,04:28,1485.50,1485.50,1485.00,1485.00,51,254,305.00
12/21/2007,04:29,1485.00,1485.25,1484.75,1484.75,6,269,275.00
12/21/2007,04:30,1485.00,1485.25,1484.75,1485.00,132,147,279.00
12/21/2007,04:31,1485.00,1485.25,1484.75,1485.00,140,245,385.00
12/21/2007,04:32,1485.00,1485.00,1485.00,1485.00,0,58,58.00
12/21/2007,04:33,1485.00,1485.00,1484.25,1484.25,0,148,148.00
12/21/2007,04:34,1484.25,1484.50,1484.25,1484.25,1,78,79.00
12/21/2007,04:35,1484.50,1484.75,1484.50,1484.50,82,42,124.00
12/21/2007,04:36,1484.25,1484.25,1484.00,1484.00,0,55,55.00
12/21/2007,04:37,1484.25,1484.25,1484.00,1484.00,6,46,52.00
12/21/2007,04:38,1484.00,1484.25,1483.75,1483.75,10,63,73.00
12/21/2007,04:39,1483.75,1484.00,1483.75,1484.00,5,9,14.00
12/21/2007,04:40,1483.75,1484.25,1483.75,1484.00,47,18,65.00
12/21/2007,04:41,1484.00,1484.25,1484.00,1484.25,30,13,43.00
12/21/2007,04:42,1484.25,1484.25,1484.00,1484.00,18,2,20.00
12/21/2007,04:43,1484.00,1485.00,1484.00,1485.00,155,4,159.00
12/21/2007,04:44,1485.00,1485.25,1484.75,1484.75,253,91,344.00
12/21/2007,04:45,1484.50,1484.50,1484.00,1484.00,0,74,74.00
12/21/2007,04:46,1484.00,1484.00,1483.75,1483.75,46,69,115.00
12/21/2007,04:47,1483.75,1484.00,1483.50,1483.50,101,176,277.00
12/21/2007,04:48,1483.75,1483.75,1483.50,1483.75,117,67,184.00
12/21/2007,04:49,1483.75,1484.25,1483.75,1484.25,199,3,202.00
12/21/2007,04:50,1484.25,1485.00,1484.25,1485.00,166,108,274.00
12/21/2007,04:51,1484.75,1485.25,1484.50,1484.50,99,137,236.00
12/21/2007,04:52,1484.50,1484.75,1484.00,1484.25,173,161,334.00
12/21/2007,04:53,1484.25,1484.25,1483.50,1483.50,0,404,404.00
12/21/2007,04:54,1483.50,1484.75,1483.50,1484.75,324,24,348.00
12/21/2007,04:55,1484.75,1486.00,1484.75,1485.75,754,55,809.00
12/21/2007,04:56,1485.75,1486.00,1485.50,1485.75,429,124,553.00
12/21/2007,04:57,1485.75,1485.75,1485.50,1485.50,28,213,241.00
12/21/2007,04:58,1485.50,1486.00,1485.50,1485.75,172,33,205.00
12/21/2007,04:59,1485.75,1485.75,1485.25,1485.25,100,95,195.00
12/21/2007,05:00,1485.25,1485.75,1485.25,1485.75,134,64,198.00
12/21/2007,05:01,1485.75,1485.75,1485.25,1485.50,28,55,83.00
12/21/2007,05:02,1485.50,1485.75,1485.25,1485.75,64,4,68.00
12/21/2007,05:03,1485.50,1485.50,1485.25,1485.50,63,106,169.00
12/21/2007,05:04,1485.50,1485.50,1485.25,1485.25,51,263,314.00
12/21/2007,05:05,1485.25,1485.50,1485.25,1485.25,12,228,240.00
12/21/2007,05:06,1485.25,1485.25,1484.75,1484.75,20,345,365.00
12/21/2007,05:07,1484.75,1485.25,1484.50,1485.25,21,28,49.00
12/21/2007,05:08,1485.00,1485.25,1485.00,1485.25,7,34,41.00
12/21/2007,05:09,1485.25,1485.25,1485.25,1485.25,97,0,97.00
12/21/2007,05:10,1485.00,1485.50,1485.00,1485.00,150,19,169.00
12/21/2007,05:11,1485.00,1485.50,1485.00,1485.00,34,117,151.00
12/21/2007,05:12,1485.00,1485.00,1485.00,1485.00,0,70,70.00
12/21/2007,05:13,1485.00,1485.00,1484.75,1484.75,91,78,169.00
12/21/2007,05:14,1485.00,1485.25,1485.00,1485.00,89,12,101.00
12/21/2007,05:15,1485.00,1485.25,1485.00,1485.25,20,14,34.00
12/21/2007,05:16,1485.25,1485.50,1485.25,1485.25,60,18,78.00
12/21/2007,05:17,1485.25,1485.50,1485.25,1485.25,1,67,68.00
12/21/2007,05:18,1485.25,1485.50,1485.00,1485.25,30,22,52.00
12/21/2007,05:19,1485.25,1485.50,1485.25,1485.50,59,38,97.00
12/21/2007,05:20,1485.50,1486.00,1485.50,1486.00,103,2,105.00
12/21/2007,05:21,1485.75,1486.00,1485.25,1485.25,30,132,162.00
12/21/2007,05:22,1485.50,1485.75,1485.25,1485.75,140,1,141.00
12/21/2007,05:23,1485.75,1486.00,1485.75,1485.75,45,2,47.00
12/21/2007,05:24,1486.00,1486.00,1485.50,1485.75,3,19,22.00
12/21/2007,05:25,1485.50,1485.75,1485.50,1485.50,2,215,217.00
12/21/2007,05:26,1485.50,1485.50,1485.25,1485.50,40,141,181.00
12/21/2007,05:27,1485.50,1485.50,1485.25,1485.50,17,1,18.00
12/21/2007,05:28,1485.50,1485.50,1485.25,1485.25,6,8,14.00
12/21/2007,05:29,1485.25,1485.25,1485.00,1485.00,0,81,81.00
12/21/2007,05:30,1485.00,1485.25,1485.00,1485.00,1,11,12.00
12/21/2007,05:31,1485.25,1485.25,1484.75,1484.75,12,85,97.00
12/21/2007,05:32,1484.75,1484.75,1484.25,1484.50,41,114,155.00
12/21/2007,05:33,1484.50,1484.75,1484.25,1484.50,17,8,25.00
12/21/2007,05:34,1484.50,1484.75,1484.50,1484.50,1,43,44.00
12/21/2007,05:35,1484.75,1485.25,1484.75,1485.00,176,1,177.00
12/21/2007,05:36,1485.00,1485.25,1485.00,1485.00,7,28,35.00
12/21/2007,05:37,1484.75,1485.00,1484.75,1485.00,2,26,28.00
12/21/2007,05:38,1484.75,1485.00,1484.75,1485.00,93,68,161.00
12/21/2007,05:39,1485.00,1485.00,1484.75,1485.00,60,3,63.00
12/21/2007,05:40,1485.00,1485.25,1485.00,1485.00,172,59,231.00
12/21/2007,05:41,1485.00,1485.00,1484.75,1484.75,0,78,78.00
12/21/2007,05:42,1484.75,1485.00,1484.75,1485.00,190,39,229.00
12/21/2007,05:43,1485.00,1485.00,1484.75,1485.00,57,2,59.00
12/21/2007,05:44,1485.00,1485.00,1485.00,1485.00,11,0,11.00
12/21/2007,05:45,1485.00,1485.00,1485.00,1485.00,6,0,6.00
12/21/2007,05:46,1485.00,1485.75,1485.00,1485.75,447,2,449.00
12/21/2007,05:47,1485.75,1486.00,1485.25,1485.75,53,56,109.00
12/21/2007,05:48,1485.50,1485.50,1485.25,1485.50,3,70,73.00
12/21/2007,05:49,1485.25,1485.50,1485.25,1485.50,2,1,3.00
12/21/2007,05:50,1485.50,1485.50,1485.25,1485.50,30,1,31.00
12/21/2007,05:51,1485.25,1485.50,1485.25,1485.25,32,68,100.00
12/21/2007,05:52,1485.00,1485.25,1485.00,1485.25,120,51,171.00
12/21/2007,05:53,1485.25,1485.25,1485.25,1485.25,70,0,70.00
12/21/2007,05:54,1485.25,1485.25,1485.25,1485.25,26,0,26.00
12/21/2007,05:55,1485.25,1485.25,1485.00,1485.25,21,8,29.00
12/21/2007,05:56,1485.00,1485.25,1485.00,1485.25,66,3,69.00
12/21/2007,05:57,1485.25,1485.25,1485.25,1485.25,7,0,7.00
12/21/2007,05:58,1485.25,1485.25,1485.00,1485.00,202,4,206.00
12/21/2007,05:59,1485.00,1485.00,1485.00,1485.00,0,9,9.00
12/21/2007,06:00,1485.00,1485.50,1485.00,1485.50,201,5,206.00
12/21/2007,06:01,1485.50,1485.75,1485.25,1485.50,70,165,235.00
12/21/2007,06:02,1485.25,1485.25,1484.75,1485.00,59,474,533.00
12/21/2007,06:03,1484.75,1485.00,1484.75,1485.00,169,6,175.00
12/21/2007,06:04,1485.00,1485.25,1484.75,1485.00,86,62,148.00
12/21/2007,06:05,1485.00,1485.00,1484.50,1484.50,66,42,108.00
12/21/2007,06:06,1484.75,1485.00,1484.75,1484.75,174,26,200.00
12/21/2007,06:07,1484.75,1485.00,1484.75,1484.75,5,92,97.00
12/21/2007,06:08,1484.75,1484.75,1484.50,1484.50,2,119,121.00
12/21/2007,06:09,1484.50,1484.75,1484.50,1484.75,36,99,135.00
12/21/2007,06:10,1484.75,1484.75,1484.75,1484.75,102,0,102.00
12/21/2007,06:11,1484.75,1484.75,1484.50,1484.50,43,31,74.00
12/21/2007,06:12,1484.50,1485.00,1484.50,1485.00,63,2,65.00
12/21/2007,06:13,1484.75,1484.75,1484.75,1484.75,0,90,90.00
12/21/2007,06:14,1484.75,1484.75,1484.50,1484.50,0,82,82.00
12/21/2007,06:15,1484.50,1484.50,1484.50,1484.50,0,73,73.00
12/21/2007,06:16,1484.50,1484.50,1484.25,1484.25,34,223,257.00
12/21/2007,06:17,1484.25,1484.50,1484.25,1484.25,18,40,58.00
12/21/2007,06:18,1484.25,1484.25,1484.25,1484.25,0,120,120.00
12/21/2007,06:19,1484.25,1484.25,1483.75,1484.00,89,476,565.00
12/21/2007,06:20,1484.00,1484.00,1483.75,1484.00,126,13,139.00
12/21/2007,06:21,1484.25,1484.75,1484.25,1484.75,643,100,743.00
12/21/2007,06:22,1484.75,1484.75,1484.50,1484.50,92,5,97.00
12/21/2007,06:23,1484.75,1485.00,1484.50,1484.75,160,44,204.00
12/21/2007,06:24,1484.75,1484.75,1484.25,1484.50,50,125,175.00
12/21/2007,06:25,1484.25,1484.75,1484.25,1484.75,67,86,153.00
12/21/2007,06:26,1484.75,1485.00,1484.75,1484.75,83,62,145.00
12/21/2007,06:27,1484.75,1485.00,1484.50,1485.00,82,205,287.00
12/21/2007,06:28,1485.00,1485.00,1484.75,1484.75,171,24,195.00
12/21/2007,06:29,1485.00,1485.00,1484.75,1485.00,114,6,120.00
12/21/2007,06:30,1485.00,1485.00,1484.50,1484.75,191,134,325.00
12/21/2007,06:31,1485.00,1485.00,1484.50,1484.50,7,280,287.00
12/21/2007,06:32,1484.50,1485.00,1484.50,1484.75,106,82,188.00
12/21/2007,06:33,1484.50,1484.50,1484.50,1484.50,0,1,1.00
12/21/2007,06:34,1484.75,1484.75,1484.50,1484.50,3,13,16.00
12/21/2007,06:35,1484.50,1484.75,1484.25,1484.50,32,81,113.00
12/21/2007,06:36,1484.50,1485.00,1484.50,1485.00,209,12,221.00
12/21/2007,06:37,1485.00,1485.25,1485.00,1485.00,127,141,268.00
12/21/2007,06:38,1485.00,1485.25,1484.75,1485.00,107,186,293.00
12/21/2007,06:39,1485.00,1485.25,1485.00,1485.00,54,31,85.00
12/21/2007,06:40,1485.00,1485.25,1485.00,1485.00,25,43,68.00
12/21/2007,06:41,1485.25,1485.75,1485.25,1485.25,212,515,727.00
12/21/2007,06:42,1485.25,1485.50,1485.25,1485.25,7,151,158.00
12/21/2007,06:43,1485.25,1485.50,1485.00,1485.50,168,12,180.00
12/21/2007,06:44,1485.25,1485.50,1485.00,1485.25,83,13,96.00
12/21/2007,06:45,1485.25,1486.00,1485.00,1485.50,387,96,483.00
12/21/2007,06:46,1485.75,1486.00,1485.50,1485.75,213,218,431.00
12/21/2007,06:47,1486.00,1486.00,1485.50,1486.00,267,146,413.00
12/21/2007,06:48,1486.00,1486.25,1486.00,1486.25,350,10,360.00
12/21/2007,06:49,1486.25,1486.25,1486.00,1486.25,249,26,275.00
12/21/2007,06:50,1486.25,1486.25,1485.25,1485.25,38,854,892.00
12/21/2007,06:51,1485.25,1485.25,1485.00,1485.25,205,45,250.00
12/21/2007,06:52,1485.25,1485.50,1485.25,1485.25,7,75,82.00
12/21/2007,06:53,1485.25,1485.25,1484.75,1485.00,3,398,401.00
12/21/2007,06:54,1484.75,1485.00,1484.75,1484.75,11,389,400.00
12/21/2007,06:55,1484.75,1485.00,1484.75,1484.75,14,151,165.00
12/21/2007,06:56,1484.75,1485.00,1484.50,1484.75,39,135,174.00
12/21/2007,06:57,1485.00,1485.25,1484.75,1484.75,251,22,273.00
12/21/2007,06:58,1485.00,1485.00,1484.75,1484.75,21,10,31.00
12/21/2007,06:59,1484.75,1485.50,1484.75,1485.25,121,53,174.00
12/21/2007,07:00,1485.25,1485.25,1485.00,1485.25,76,9,85.00
12/21/2007,07:01,1485.00,1485.25,1484.75,1485.00,153,139,292.00
12/21/2007,07:02,1485.25,1485.25,1485.00,1485.00,32,211,243.00
12/21/2007,07:03,1485.00,1485.25,1484.75,1485.00,114,75,189.00
12/21/2007,07:04,1485.00,1485.00,1485.00,1485.00,188,0,188.00
12/21/2007,07:05,1484.75,1485.25,1484.75,1485.25,148,3,151.00
12/21/2007,07:06,1485.00,1485.25,1484.75,1484.75,15,217,232.00
12/21/2007,07:07,1485.00,1485.25,1485.00,1485.25,248,2,250.00
12/21/2007,07:08,1485.25,1485.50,1485.00,1485.50,329,11,340.00
12/21/2007,07:09,1485.50,1485.50,1485.25,1485.50,24,129,153.00
12/21/2007,07:10,1485.50,1486.00,1485.25,1486.00,999,65,1064.00
12/21/2007,07:11,1485.75,1486.25,1485.75,1486.00,211,89,300.00
12/21/2007,07:12,1486.25,1487.00,1486.25,1486.75,831,359,1190.00
12/21/2007,07:13,1486.75,1486.75,1486.25,1486.50,140,218,358.00
12/21/2007,07:14,1486.50,1486.75,1486.50,1486.50,4,199,203.00
12/21/2007,07:15,1486.50,1486.75,1486.25,1486.25,29,132,161.00
12/21/2007,07:16,1486.25,1486.50,1486.00,1486.00,16,594,610.00
12/21/2007,07:17,1486.00,1486.25,1485.75,1486.00,317,225,542.00
12/21/2007,07:18,1486.00,1486.25,1485.75,1486.00,155,142,297.00
12/21/2007,07:19,1486.00,1486.25,1486.00,1486.25,355,4,359.00
12/21/2007,07:20,1486.25,1486.50,1485.75,1485.75,161,392,553.00
12/21/2007,07:21,1485.75,1485.75,1485.00,1485.25,121,1220,1341.00
12/21/2007,07:22,1485.25,1485.50,1485.00,1485.50,215,284,499.00
12/21/2007,07:23,1485.25,1485.50,1485.25,1485.25,33,490,523.00
12/21/2007,07:24,1485.25,1485.50,1484.75,1485.25,303,561,864.00
12/21/2007,07:25,1485.25,1485.25,1485.00,1485.25,328,160,488.00
12/21/2007,07:26,1485.25,1485.75,1485.00,1485.00,165,555,720.00
12/21/2007,07:27,1485.25,1485.25,1485.00,1485.00,158,572,730.00
12/21/2007,07:28,1485.00,1485.00,1484.25,1484.50,532,1013,1545.00
12/21/2007,07:29,1484.75,1485.50,1484.50,1485.50,323,80,403.00
12/21/2007,07:30,1485.50,1485.50,1484.50,1485.50,447,1079,1526.00
12/21/2007,07:31,1485.50,1487.25,1483.00,1487.25,3742,3474,7216.00
12/21/2007,07:32,1487.25,1488.00,1486.75,1487.25,1157,556,1713.00
12/21/2007,07:33,1487.25,1487.25,1486.00,1487.00,1617,1645,3262.00
12/21/2007,07:34,1487.00,1487.25,1486.50,1487.00,551,532,1083.00
12/21/2007,07:35,1487.00,1487.25,1486.25,1486.25,318,371,689.00
12/21/2007,07:36,1486.25,1486.25,1486.00,1486.00,67,384,451.00
12/21/2007,07:37,1486.00,1486.25,1485.75,1486.00,302,306,608.00
12/21/2007,07:38,1486.00,1486.00,1485.50,1485.75,542,465,1007.00
12/21/2007,07:39,1485.75,1486.25,1485.75,1486.00,703,466,1169.00
12/21/2007,07:40,1486.00,1486.50,1486.00,1486.50,491,171,662.00
12/21/2007,07:41,1486.25,1486.50,1486.00,1486.50,426,254,680.00
12/21/2007,07:42,1486.25,1486.25,1485.75,1486.00,187,224,411.00
12/21/2007,07:43,1486.00,1486.00,1485.75,1486.00,2,571,573.00
12/21/2007,07:44,1486.25,1486.25,1486.00,1486.25,564,27,591.00
12/21/2007,07:45,1486.25,1486.50,1486.00,1486.00,91,261,352.00
12/21/2007,07:46,1486.00,1486.00,1485.75,1486.00,369,195,564.00
12/21/2007,07:47,1486.25,1486.50,1486.00,1486.25,109,48,157.00
12/21/2007,07:48,1486.25,1486.50,1486.25,1486.50,173,2,175.00
12/21/2007,07:49,1486.50,1486.75,1486.50,1486.75,210,1,211.00
12/21/2007,07:50,1486.50,1486.75,1486.50,1486.75,59,150,209.00
12/21/2007,07:51,1486.50,1486.75,1486.25,1486.50,89,407,496.00
12/21/2007,07:52,1486.50,1486.50,1486.00,1486.25,220,393,613.00
12/21/2007,07:53,1486.25,1486.50,1486.25,1486.50,53,65,118.00
12/21/2007,07:54,1486.25,1486.75,1486.25,1486.75,233,27,260.00
12/21/2007,07:55,1486.75,1487.00,1486.50,1486.75,159,57,216.00
12/21/2007,07:56,1486.75,1487.00,1486.50,1487.00,485,173,658.00
12/21/2007,07:57,1487.00,1487.25,1486.75,1487.00,224,36,260.00
12/21/2007,07:58,1486.75,1487.00,1486.50,1486.50,133,562,695.00
12/21/2007,07:59,1486.50,1486.75,1486.50,1486.75,170,379,549.00
12/21/2007,08:00,1486.75,1486.75,1486.25,1486.50,96,404,500.00
12/21/2007,08:01,1486.25,1486.75,1486.25,1486.50,357,261,618.00
12/21/2007,08:02,1486.50,1486.50,1486.25,1486.25,5,174,179.00
12/21/2007,08:03,1486.25,1488.25,1486.25,1487.75,3509,695,4204.00
12/21/2007,08:04,1487.75,1489.00,1487.50,1488.25,1867,416,2283.00
12/21/2007,08:05,1488.50,1488.50,1488.00,1488.25,384,195,579.00
12/21/2007,08:06,1488.25,1489.00,1488.25,1488.50,645,412,1057.00
12/21/2007,08:07,1488.25,1488.75,1488.25,1488.75,758,263,1021.00
12/21/2007,08:08,1488.75,1488.75,1488.50,1488.50,918,64,982.00
12/21/2007,08:09,1488.50,1488.75,1488.50,1488.50,77,441,518.00
12/21/2007,08:10,1488.50,1488.75,1488.25,1488.25,433,641,1074.00
12/21/2007,08:11,1488.25,1488.50,1488.25,1488.25,288,376,664.00
12/21/2007,08:12,1488.25,1488.25,1488.00,1488.00,107,200,307.00
12/21/2007,08:13,1488.25,1488.75,1488.25,1488.50,839,147,986.00
12/21/2007,08:14,1488.50,1488.50,1488.25,1488.25,111,185,296.00
12/21/2007,08:15,1488.50,1488.75,1487.75,1488.00,804,1061,1865.00
12/21/2007,08:16,1488.25,1488.50,1488.00,1488.50,366,21,387.00
12/21/2007,08:17,1488.50,1488.50,1488.25,1488.25,42,78,120.00
12/21/2007,08:18,1488.25,1488.50,1488.25,1488.25,74,285,359.00
12/21/2007,08:19,1488.25,1488.75,1488.25,1488.25,301,96,397.00
12/21/2007,08:20,1488.25,1488.50,1488.25,1488.25,72,71,143.00
12/21/2007,08:21,1488.25,1488.50,1488.25,1488.50,191,22,213.00
12/21/2007,08:22,1488.50,1488.75,1488.25,1488.25,210,255,465.00
12/21/2007,08:23,1488.25,1488.50,1488.25,1488.50,89,336,425.00
12/21/2007,08:24,1488.50,1488.50,1488.25,1488.50,8,145,153.00
12/21/2007,08:25,1488.50,1488.50,1488.25,1488.25,81,271,352.00
12/21/2007,08:26,1488.25,1488.50,1488.00,1488.25,279,345,624.00
12/21/2007,08:27,1488.25,1488.50,1488.00,1488.25,617,280,897.00
12/21/2007,08:28,1488.50,1488.50,1488.00,1488.25,257,275,532.00
12/21/2007,08:29,1488.25,1488.50,1487.75,1488.25,1389,1143,2532.00
12/21/2007,08:30,1488.00,1488.00,1486.75,1487.50,2154,3697,5851.00
12/21/2007,08:31,1487.25,1488.00,1485.00,1485.25,8274,12236,20510.00
12/21/2007,08:32,1485.50,1486.50,1485.00,1486.25,7797,6747,14544.00
12/21/2007,08:33,1486.25,1487.50,1486.00,1487.00,6739,3686,10425.00
12/21/2007,08:34,1487.00,1487.00,1486.00,1486.50,2205,4635,6840.00
12/21/2007,08:35,1486.50,1486.75,1485.25,1485.50,3746,5623,9369.00
12/21/2007,08:36,1485.50,1485.75,1484.75,1484.75,2919,4950,7869.00
12/21/2007,08:37,1484.75,1485.00,1484.50,1484.75,3597,4261,7858.00
12/21/2007,08:38,1484.75,1485.75,1484.75,1485.25,5420,2977,8397.00
12/21/2007,08:39,1485.50,1486.75,1485.25,1486.75,6626,4252,10878.00
12/21/2007,08:40,1486.75,1487.25,1486.25,1487.00,4577,2027,6604.00
12/21/2007,08:41,1487.00,1487.50,1486.50,1487.25,2536,1631,4167.00
12/21/2007,08:42,1487.25,1487.50,1486.75,1487.00,1544,1239,2783.00
12/21/2007,08:43,1487.00,1487.00,1486.25,1486.50,655,2339,2994.00
12/21/2007,08:44,1486.50,1487.00,1486.25,1486.50,1103,2072,3175.00
12/21/2007,08:45,1486.50,1487.75,1486.50,1487.50,4844,1829,6673.00
12/21/2007,08:46,1487.75,1489.00,1487.25,1488.50,5324,2692,8016.00
12/21/2007,08:47,1488.75,1489.50,1488.25,1489.25,4313,2515,6828.00
12/21/2007,08:48,1489.25,1490.25,1488.75,1490.00,6957,3197,10154.00
12/21/2007,08:49,1490.00,1490.75,1489.00,1489.50,3752,3847,7599.00
12/21/2007,08:50,1489.50,1490.00,1489.00,1489.25,1428,2436,3864.00
12/21/2007,08:51,1489.25,1489.25,1488.25,1488.75,1216,2646,3862.00
12/21/2007,08:52,1488.75,1488.75,1488.00,1488.25,1438,2374,3812.00
12/21/2007,08:53,1488.25,1488.75,1486.75,1487.25,2624,5651,8275.00
12/21/2007,08:54,1487.25,1487.50,1486.50,1487.00,660,2680,3340.00
12/21/2007,08:55,1487.00,1487.25,1486.50,1487.00,1200,1537,2737.00
12/21/2007,08:56,1487.00,1487.25,1486.25,1486.75,1142,2432,3574.00
12/21/2007,08:57,1486.50,1487.00,1486.25,1486.25,1008,1954,2962.00
12/21/2007,08:58,1486.25,1487.00,1486.00,1487.00,2539,1430,3969.00
12/21/2007,08:59,1487.00,1487.25,1486.50,1486.75,612,931,1543.00
12/21/2007,09:00,1486.75,1486.75,1486.00,1486.75,1598,898,2496.00
12/21/2007,09:01,1486.75,1488.25,1486.50,1487.75,5733,3276,9009.00
12/21/2007,09:02,1487.75,1488.25,1487.50,1487.50,734,1184,1918.00
12/21/2007,09:03,1487.75,1488.75,1487.25,1488.50,3981,1520,5501.00
12/21/2007,09:04,1488.25,1488.75,1488.00,1488.25,1075,1527,2602.00
12/21/2007,09:05,1488.50,1489.25,1488.00,1488.75,2662,1724,4386.00
12/21/2007,09:06,1489.00,1489.75,1487.50,1487.75,3463,5567,9030.00
12/21/2007,09:07,1487.75,1488.25,1487.75,1488.00,1223,1046,2269.00
12/21/2007,09:08,1487.75,1488.25,1487.25,1488.00,2291,2528,4819.00
12/21/2007,09:09,1488.00,1488.50,1487.75,1488.00,938,859,1797.00
12/21/2007,09:10,1488.00,1488.50,1487.75,1488.00,1065,1468,2533.00
12/21/2007,09:11,1487.75,1488.50,1487.00,1488.00,3680,2923,6603.00
12/21/2007,09:12,1488.00,1488.75,1487.50,1488.25,3111,1262,4373.00
12/21/2007,09:13,1488.50,1489.00,1488.00,1488.25,929,1021,1950.00
12/21/2007,09:14,1488.50,1488.75,1488.00,1488.50,1313,984,2297.00
12/21/2007,09:15,1488.25,1489.50,1488.00,1489.50,3912,1262,5174.00
12/21/2007,09:16,1489.50,1491.50,1489.25,1491.00,8396,2768,11164.00
12/21/2007,09:17,1491.25,1491.50,1489.75,1490.25,2678,2979,5657.00
12/21/2007,09:18,1490.00,1490.50,1489.75,1490.25,1870,1312,3182.00
12/21/2007,09:19,1490.50,1491.50,1490.25,1491.00,4791,2840,7631.00
12/21/2007,09:20,1491.00,1491.50,1490.75,1491.00,1920,1331,3251.00
12/21/2007,09:21,1491.00,1492.50,1491.00,1491.75,6913,3859,10772.00
12/21/2007,09:22,1492.00,1492.25,1491.75,1491.75,3112,1464,4576.00
12/21/2007,09:23,1492.00,1492.00,1491.25,1491.50,1421,2216,3637.00
12/21/2007,09:24,1491.50,1491.75,1491.25,1491.50,719,497,1216.00
12/21/2007,09:25,1491.25,1491.50,1491.00,1491.00,1176,2200,3376.00
12/21/2007,09:26,1491.25,1491.50,1491.00,1491.25,289,588,877.00
12/21/2007,09:27,1491.25,1491.25,1490.50,1490.50,598,2214,2812.00
12/21/2007,09:28,1490.50,1491.00,1490.25,1490.25,527,1284,1811.00
12/21/2007,09:29,1490.25,1490.75,1490.25,1490.25,425,847,1272.00
12/21/2007,09:30,1490.50,1490.50,1490.00,1490.25,377,759,1136.00
12/21/2007,09:31,1490.50,1490.75,1490.25,1490.50,943,873,1816.00
12/21/2007,09:32,1490.75,1490.75,1490.25,1490.75,472,286,758.00
12/21/2007,09:33,1490.50,1490.75,1490.25,1490.25,257,586,843.00
12/21/2007,09:34,1490.25,1490.50,1490.00,1490.00,422,1033,1455.00
12/21/2007,09:35,1490.25,1490.25,1489.75,1490.00,411,1174,1585.00
12/21/2007,09:36,1489.75,1489.75,1489.25,1489.25,1541,2036,3577.00
12/21/2007,09:37,1489.50,1489.75,1489.25,1489.50,339,560,899.00
12/21/2007,09:38,1489.50,1489.75,1489.50,1489.75,271,169,440.00
12/21/2007,09:39,1489.50,1490.75,1489.25,1490.50,3302,1404,4706.00
12/21/2007,09:40,1490.50,1490.75,1490.25,1490.50,933,600,1533.00
12/21/2007,09:41,1490.50,1490.50,1489.75,1490.25,1593,1531,3124.00
12/21/2007,09:42,1490.50,1490.75,1489.75,1490.25,1150,1152,2302.00
12/21/2007,09:43,1490.50,1490.50,1489.50,1490.00,871,1401,2272.00
12/21/2007,09:44,1489.75,1490.25,1489.50,1489.75,806,1087,1893.00
12/21/2007,09:45,1489.50,1490.25,1489.50,1490.00,1814,672,2486.00
12/21/2007,09:46,1490.25,1490.75,1490.00,1490.25,2027,1705,3732.00
12/21/2007,09:47,1490.25,1490.75,1490.00,1490.25,292,1342,1634.00
12/21/2007,09:48,1490.00,1490.75,1490.00,1490.25,1238,906,2144.00
12/21/2007,09:49,1490.00,1490.50,1490.00,1490.25,747,841,1588.00
12/21/2007,09:50,1490.25,1490.25,1489.25,1489.50,330,1935,2265.00
12/21/2007,09:51,1489.50,1489.50,1489.00,1489.25,345,1083,1428.00
12/21/2007,09:52,1489.25,1489.25,1488.25,1488.50,1075,5022,6097.00
12/21/2007,09:53,1488.75,1489.00,1488.50,1488.50,814,1112,1926.00
12/21/2007,09:54,1488.50,1488.75,1488.00,1488.50,442,3001,3443.00
12/21/2007,09:55,1488.50,1488.50,1488.00,1488.50,701,600,1301.00
12/21/2007,09:56,1488.50,1488.50,1488.25,1488.50,372,254,626.00
12/21/2007,09:57,1488.25,1488.75,1488.25,1488.50,1141,817,1958.00
12/21/2007,09:58,1488.50,1488.75,1488.25,1488.75,1153,134,1287.00
12/21/2007,09:59,1488.75,1489.00,1488.50,1488.75,623,739,1362.00
12/21/2007,10:00,1488.75,1489.00,1488.25,1488.25,132,2405,2537.00
12/21/2007,10:01,1488.50,1488.75,1488.00,1488.50,1004,945,1949.00
12/21/2007,10:02,1488.75,1489.25,1488.50,1489.00,1720,563,2283.00
12/21/2007,10:03,1489.00,1489.25,1488.75,1489.25,646,676,1322.00
12/21/2007,10:04,1489.00,1489.50,1489.00,1489.50,1438,229,1667.00
12/21/2007,10:05,1489.25,1489.50,1489.00,1489.50,496,414,910.00
12/21/2007,10:06,1489.25,1489.75,1489.00,1489.75,1964,1079,3043.00
12/21/2007,10:07,1489.50,1490.00,1489.25,1489.50,1793,1157,2950.00
12/21/2007,10:08,1489.25,1490.75,1489.25,1490.50,5402,3127,8529.00
12/21/2007,10:09,1490.75,1491.00,1490.50,1491.00,2974,761,3735.00
12/21/2007,10:10,1490.75,1491.50,1490.75,1491.25,1310,1266,2576.00
12/21/2007,10:11,1491.25,1491.50,1490.75,1491.00,891,1300,2191.00
12/21/2007,10:12,1491.00,1491.00,1490.50,1490.75,285,894,1179.00
12/21/2007,10:13,1490.75,1491.00,1490.50,1490.50,178,650,828.00
12/21/2007,10:14,1490.75,1490.75,1490.25,1490.25,46,1503,1549.00
12/21/2007,10:15,1490.25,1491.25,1490.25,1490.50,2336,1273,3609.00
12/21/2007,10:16,1490.50,1490.75,1490.00,1490.75,996,1111,2107.00
12/21/2007,10:17,1490.75,1491.25,1490.50,1490.75,842,717,1559.00
12/21/2007,10:18,1490.50,1491.25,1490.50,1490.75,548,530,1078.00
12/21/2007,10:19,1490.75,1491.00,1490.75,1490.75,426,405,831.00
12/21/2007,10:20,1490.75,1491.25,1490.50,1490.75,1033,899,1932.00
12/21/2007,10:21,1490.75,1491.25,1490.50,1490.75,828,940,1768.00
12/21/2007,10:22,1491.00,1491.00,1490.00,1490.00,151,1143,1294.00
12/21/2007,10:23,1490.00,1490.25,1489.75,1490.00,1151,985,2136.00
12/21/2007,10:24,1490.00,1490.25,1489.75,1490.00,232,265,497.00
12/21/2007,10:25,1490.00,1490.25,1489.50,1489.50,97,894,991.00
12/21/2007,10:26,1489.50,1489.75,1489.25,1489.75,527,1180,1707.00
12/21/2007,10:27,1489.50,1489.75,1489.25,1489.50,444,821,1265.00
12/21/2007,10:28,1489.50,1489.75,1489.25,1489.75,346,189,535.00
12/21/2007,10:29,1489.75,1490.00,1489.50,1490.00,1452,438,1890.00
12/21/2007,10:30,1489.75,1490.00,1489.50,1489.50,264,845,1109.00
12/21/2007,10:31,1489.50,1489.75,1489.50,1489.75,716,195,911.00
12/21/2007,10:32,1489.75,1489.75,1489.00,1489.50,1058,1448,2506.00
12/21/2007,10:33,1489.50,1489.75,1489.00,1489.50,875,857,1732.00
12/21/2007,10:34,1489.25,1489.50,1488.25,1488.25,1148,3746,4894.00
12/21/2007,10:35,1488.25,1489.00,1488.00,1488.75,967,1150,2117.00
12/21/2007,10:36,1488.75,1489.50,1488.75,1489.25,1235,782,2017.00
12/21/2007,10:37,1489.25,1489.25,1488.75,1489.00,164,401,565.00
12/21/2007,10:38,1488.75,1489.00,1488.25,1488.50,656,1028,1684.00
12/21/2007,10:39,1488.50,1488.75,1488.25,1488.75,902,782,1684.00
12/21/2007,10:40,1488.50,1488.75,1488.25,1488.50,275,852,1127.00
12/21/2007,10:41,1488.50,1488.75,1488.25,1488.75,252,956,1208.00
12/21/2007,10:42,1488.75,1489.00,1488.50,1488.75,780,338,1118.00
12/21/2007,10:43,1488.75,1489.00,1488.50,1488.75,765,175,940.00
12/21/2007,10:44,1488.75,1488.75,1488.25,1488.50,127,1026,1153.00
12/21/2007,10:45,1488.50,1488.75,1487.75,1487.75,1081,2458,3539.00
12/21/2007,10:46,1487.75,1488.25,1487.50,1488.00,1906,1537,3443.00
12/21/2007,10:47,1488.00,1488.75,1488.00,1488.50,1567,1612,3179.00
12/21/2007,10:48,1488.50,1488.75,1488.00,1488.25,1140,937,2077.00
12/21/2007,10:49,1488.25,1488.50,1488.00,1488.00,103,555,658.00
12/21/2007,10:50,1488.25,1488.25,1487.75,1488.00,593,824,1417.00
12/21/2007,10:51,1488.00,1488.25,1487.75,1488.00,547,395,942.00
12/21/2007,10:52,1488.00,1488.00,1487.00,1487.25,852,2509,3361.00
12/21/2007,10:53,1487.50,1488.00,1487.25,1488.00,1297,135,1432.00
12/21/2007,10:54,1488.00,1488.00,1487.50,1487.50,393,955,1348.00
12/21/2007,10:55,1487.75,1487.75,1487.25,1487.50,254,755,1009.00
12/21/2007,10:56,1487.50,1488.00,1487.25,1488.00,862,293,1155.00
12/21/2007,10:57,1488.00,1488.25,1487.75,1488.00,1088,631,1719.00
12/21/2007,10:58,1488.00,1488.50,1488.00,1488.50,693,923,1616.00
12/21/2007,10:59,1488.50,1489.25,1488.00,1489.25,2801,415,3216.00
12/21/2007,11:00,1489.25,1489.50,1488.75,1488.75,1832,1957,3789.00
12/21/2007,11:01,1488.75,1490.00,1488.75,1489.50,3333,942,4275.00
12/21/2007,11:02,1489.50,1489.50,1489.25,1489.50,534,234,768.00
12/21/2007,11:03,1489.25,1489.50,1489.00,1489.00,241,707,948.00
12/21/2007,11:04,1489.00,1489.50,1489.00,1489.25,913,238,1151.00
12/21/2007,11:05,1489.25,1489.50,1489.00,1489.00,409,1077,1486.00
12/21/2007,11:06,1489.25,1489.25,1488.25,1488.25,838,1166,2004.00
12/21/2007,11:07,1488.25,1489.25,1487.75,1489.00,1824,1028,2852.00
12/21/2007,11:08,1489.00,1489.25,1488.50,1489.00,540,198,738.00
12/21/2007,11:09,1489.00,1489.25,1488.75,1489.00,299,173,472.00
12/21/2007,11:10,1489.00,1489.00,1488.50,1488.75,149,511,660.00
12/21/2007,11:11,1488.50,1489.00,1488.50,1488.75,465,385,850.00
12/21/2007,11:12,1488.75,1488.75,1488.25,1488.25,31,1004,1035.00
12/21/2007,11:13,1488.25,1489.00,1488.25,1488.75,1229,817,2046.00
12/21/2007,11:14,1488.50,1489.00,1488.25,1488.50,396,903,1299.00
12/21/2007,11:15,1488.50,1488.50,1488.25,1488.25,338,137,475.00
12/21/2007,11:16,1488.25,1488.50,1488.25,1488.25,191,142,333.00
12/21/2007,11:17,1488.50,1488.75,1488.25,1488.50,802,151,953.00
12/21/2007,11:18,1488.50,1489.00,1488.50,1488.75,200,494,694.00
12/21/2007,11:19,1488.75,1489.25,1488.50,1489.00,793,295,1088.00
12/21/2007,11:20,1489.25,1489.25,1488.75,1488.75,38,150,188.00
12/21/2007,11:21,1488.75,1489.25,1488.50,1488.75,436,782,1218.00
12/21/2007,11:22,1488.75,1489.50,1488.75,1489.00,569,557,1126.00
12/21/2007,11:23,1489.00,1489.75,1489.00,1489.50,673,301,974.00
12/21/2007,11:24,1489.50,1490.00,1489.25,1489.75,1572,278,1850.00
12/21/2007,11:25,1489.75,1490.00,1489.50,1489.75,643,268,911.00
12/21/2007,11:26,1489.75,1490.00,1489.50,1489.50,383,139,522.00
12/21/2007,11:27,1489.75,1490.00,1489.50,1489.75,344,184,528.00
12/21/2007,11:28,1489.75,1490.00,1489.25,1489.50,977,1194,2171.00
12/21/2007,11:29,1489.75,1490.00,1489.50,1490.00,574,109,683.00
12/21/2007,11:30,1490.00,1490.50,1489.50,1490.25,2678,916,3594.00
12/21/2007,11:31,1490.50,1490.50,1489.50,1489.75,549,1679,2228.00
12/21/2007,11:32,1489.75,1490.00,1489.75,1490.00,281,33,314.00
12/21/2007,11:33,1490.00,1490.50,1490.00,1490.25,1443,766,2209.00
12/21/2007,11:34,1490.00,1490.50,1490.00,1490.25,398,212,610.00
12/21/2007,11:35,1490.25,1490.25,1490.00,1490.00,24,126,150.00
12/21/2007,11:36,1490.25,1490.50,1490.00,1490.00,439,254,693.00
12/21/2007,11:37,1490.00,1490.25,1489.75,1490.00,319,425,744.00
12/21/2007,11:38,1490.00,1490.25,1489.50,1489.75,140,774,914.00
12/21/2007,11:39,1489.75,1490.00,1489.25,1489.25,22,493,515.00
12/21/2007,11:40,1489.25,1489.75,1489.25,1489.75,670,401,1071.00
12/21/2007,11:41,1489.75,1490.25,1489.75,1489.75,675,289,964.00
12/21/2007,11:42,1489.75,1490.00,1489.75,1490.00,97,84,181.00
12/21/2007,11:43,1489.75,1490.00,1489.75,1490.00,568,17,585.00
12/21/2007,11:44,1490.00,1490.25,1489.75,1490.00,97,149,246.00
12/21/2007,11:45,1489.75,1490.25,1489.75,1490.25,376,81,457.00
12/21/2007,11:46,1490.00,1490.25,1490.00,1490.00,441,315,756.00
12/21/2007,11:47,1490.00,1490.50,1490.00,1490.00,589,234,823.00
12/21/2007,11:48,1489.75,1490.25,1489.75,1490.00,299,39,338.00
12/21/2007,11:49,1490.00,1490.25,1489.25,1489.50,334,1012,1346.00
12/21/2007,11:50,1489.50,1489.75,1489.50,1489.75,42,12,54.00
12/21/2007,11:51,1489.75,1489.75,1489.50,1489.75,140,126,266.00
12/21/2007,11:52,1489.50,1489.75,1488.75,1489.25,487,1284,1771.00
12/21/2007,11:53,1489.50,1489.50,1488.50,1488.75,476,1855,2331.00
12/21/2007,11:54,1488.50,1489.75,1488.50,1488.50,2289,1819,4108.00
12/21/2007,11:55,1488.75,1489.00,1488.50,1489.00,583,27,610.00
12/21/2007,11:56,1489.00,1489.25,1488.75,1489.00,531,296,827.00
12/21/2007,11:57,1489.00,1489.25,1488.25,1488.50,763,1862,2625.00
12/21/2007,11:58,1488.50,1488.50,1488.25,1488.50,61,167,228.00
12/21/2007,11:59,1488.50,1488.50,1488.25,1488.25,127,155,282.00
12/21/2007,12:00,1488.50,1488.50,1488.00,1488.50,373,1117,1490.00
12/21/2007,12:01,1488.25,1489.00,1488.25,1488.25,541,519,1060.00
12/21/2007,12:02,1488.25,1488.50,1488.25,1488.25,247,735,982.00
12/21/2007,12:03,1488.50,1488.50,1488.00,1488.50,148,665,813.00
12/21/2007,12:04,1488.50,1488.75,1488.00,1488.50,258,664,922.00
12/21/2007,12:05,1488.50,1488.75,1487.75,1488.00,23,1156,1179.00
12/21/2007,12:06,1488.00,1488.25,1488.00,1488.25,181,121,302.00
12/21/2007,12:07,1488.25,1488.25,1487.50,1487.75,1000,1463,2463.00
12/21/2007,12:08,1487.75,1488.50,1487.50,1488.25,664,222,886.00
12/21/2007,12:09,1488.50,1488.50,1488.00,1488.25,428,363,791.00
12/21/2007,12:10,1488.25,1488.75,1488.00,1488.50,684,656,1340.00
12/21/2007,12:11,1488.75,1489.00,1488.50,1489.00,157,69,226.00
12/21/2007,12:12,1489.00,1489.75,1489.00,1489.75,1478,414,1892.00
12/21/2007,12:13,1489.75,1489.75,1489.00,1489.00,105,310,415.00
12/21/2007,12:14,1489.00,1489.50,1489.00,1489.50,170,131,301.00
12/21/2007,12:15,1489.50,1489.50,1489.25,1489.50,36,58,94.00
12/21/2007,12:16,1489.50,1489.75,1489.25,1489.50,198,140,338.00
12/21/2007,12:17,1489.25,1489.50,1488.75,1489.00,192,962,1154.00
12/21/2007,12:18,1488.75,1489.25,1488.75,1489.25,908,264,1172.00
12/21/2007,12:19,1489.50,1489.50,1489.00,1489.00,129,184,313.00
12/21/2007,12:20,1489.25,1489.25,1489.00,1489.00,140,23,163.00
12/21/2007,12:21,1489.00,1489.25,1489.00,1489.25,24,12,36.00
12/21/2007,12:22,1489.25,1489.25,1489.00,1489.25,186,181,367.00
12/21/2007,12:23,1489.25,1489.50,1489.25,1489.25,348,61,409.00
12/21/2007,12:24,1489.25,1489.50,1489.00,1489.25,431,255,686.00
12/21/2007,12:25,1489.25,1489.50,1489.00,1489.50,210,134,344.00
12/21/2007,12:26,1489.50,1489.75,1489.25,1489.50,908,374,1282.00
12/21/2007,12:27,1489.75,1489.75,1489.00,1489.00,427,336,763.00
12/21/2007,12:28,1489.25,1489.50,1489.00,1489.00,186,212,398.00
12/21/2007,12:29,1489.25,1489.25,1488.50,1488.50,103,711,814.00
12/21/2007,12:30,1488.75,1489.00,1488.50,1488.75,327,287,614.00
12/21/2007,12:31,1488.75,1489.00,1488.50,1488.75,149,203,352.00
12/21/2007,12:32,1488.75,1488.75,1488.25,1488.75,110,380,490.00
12/21/2007,12:33,1488.50,1488.75,1488.25,1488.50,119,534,653.00
12/21/2007,12:34,1488.50,1489.25,1488.50,1489.00,481,275,756.00
12/21/2007,12:35,1488.75,1489.00,1488.75,1489.00,30,16,46.00
12/21/2007,12:36,1489.00,1489.00,1488.50,1488.75,15,341,356.00
12/21/2007,12:37,1488.75,1489.00,1488.50,1488.50,84,509,593.00
12/21/2007,12:38,1488.75,1489.25,1488.50,1489.00,541,353,894.00
12/21/2007,12:39,1489.00,1489.25,1488.50,1488.75,96,233,329.00
12/21/2007,12:40,1488.75,1489.00,1488.50,1489.00,144,105,249.00
12/21/2007,12:41,1489.00,1489.50,1488.75,1489.25,706,68,774.00
12/21/2007,12:42,1489.25,1489.25,1488.75,1488.75,100,280,380.00
12/21/2007,12:43,1488.75,1488.75,1488.25,1488.75,92,362,454.00
12/21/2007,12:44,1488.50,1488.75,1488.25,1488.50,56,116,172.00
12/21/2007,12:45,1488.50,1488.75,1488.50,1488.75,110,121,231.00
12/21/2007,12:46,1488.75,1489.00,1488.75,1488.75,131,172,303.00
12/21/2007,12:47,1489.00,1489.25,1489.00,1489.00,180,213,393.00
12/21/2007,12:48,1489.00,1489.25,1488.75,1489.00,89,186,275.00
12/21/2007,12:49,1489.00,1489.50,1488.75,1489.50,662,334,996.00
12/21/2007,12:50,1489.50,1489.50,1489.00,1489.25,26,297,323.00
12/21/2007,12:51,1489.00,1489.75,1489.00,1489.25,548,597,1145.00
12/21/2007,12:52,1489.25,1489.75,1489.25,1489.50,263,316,579.00
12/21/2007,12:53,1489.50,1489.75,1489.50,1489.75,33,229,262.00
12/21/2007,12:54,1489.50,1489.50,1489.00,1489.25,144,552,696.00
12/21/2007,12:55,1489.00,1489.75,1488.75,1489.50,629,346,975.00
12/21/2007,12:56,1489.75,1489.75,1489.50,1489.50,213,331,544.00
12/21/2007,12:57,1489.50,1490.00,1489.50,1489.75,570,421,991.00
12/21/2007,12:58,1489.75,1489.75,1489.50,1489.50,132,591,723.00
12/21/2007,12:59,1489.50,1490.00,1489.50,1489.50,189,131,320.00
12/21/2007,13:00,1489.50,1489.75,1489.50,1489.75,182,27,209.00
12/21/2007,13:01,1489.75,1490.00,1489.50,1490.00,355,270,625.00
12/21/2007,13:02,1489.75,1490.00,1489.75,1490.00,150,43,193.00
12/21/2007,13:03,1490.00,1490.50,1489.75,1490.25,801,341,1142.00
12/21/2007,13:04,1490.50,1491.50,1490.50,1491.50,3662,1722,5384.00
12/21/2007,13:05,1491.50,1492.00,1491.00,1491.25,1198,709,1907.00
12/21/2007,13:06,1491.25,1491.50,1491.00,1491.25,224,588,812.00
12/21/2007,13:07,1491.50,1491.75,1491.00,1491.00,456,544,1000.00
12/21/2007,13:08,1491.00,1491.50,1491.00,1491.25,422,510,932.00
12/21/2007,13:09,1491.00,1491.50,1491.00,1491.25,121,180,301.00
12/21/2007,13:10,1491.25,1491.75,1491.25,1491.50,388,882,1270.00
12/21/2007,13:11,1491.25,1492.00,1491.25,1491.75,1167,243,1410.00
12/21/2007,13:12,1491.50,1493.00,1491.50,1492.75,4599,3014,7613.00
12/21/2007,13:13,1492.75,1493.50,1492.50,1493.25,2883,1652,4535.00
12/21/2007,13:14,1493.25,1493.75,1493.00,1493.50,1410,1810,3220.00
12/21/2007,13:15,1493.25,1493.75,1493.00,1493.25,1216,1194,2410.00
12/21/2007,13:16,1493.25,1493.50,1493.00,1493.50,511,552,1063.00
12/21/2007,13:17,1493.50,1493.50,1492.75,1493.00,270,1037,1307.00
12/21/2007,13:18,1493.00,1493.25,1492.75,1492.75,109,798,907.00
12/21/2007,13:19,1492.75,1493.25,1492.75,1493.00,506,226,732.00
12/21/2007,13:20,1493.25,1493.25,1493.00,1493.00,263,170,433.00
12/21/2007,13:21,1493.25,1493.50,1493.00,1493.25,1249,316,1565.00
12/21/2007,13:22,1493.50,1493.50,1492.50,1493.00,424,1166,1590.00
12/21/2007,13:23,1493.00,1493.25,1492.75,1493.25,152,135,287.00
12/21/2007,13:24,1493.25,1493.25,1492.75,1493.00,416,587,1003.00
12/21/2007,13:25,1493.00,1493.25,1492.75,1493.00,316,517,833.00
12/21/2007,13:26,1493.00,1493.25,1492.75,1493.25,733,483,1216.00
12/21/2007,13:27,1493.25,1493.25,1492.75,1493.25,588,456,1044.00
12/21/2007,13:28,1493.00,1493.25,1493.00,1493.00,225,112,337.00
12/21/2007,13:29,1493.25,1493.25,1492.25,1492.50,568,1598,2166.00
12/21/2007,13:30,1492.75,1492.75,1492.25,1492.75,701,298,999.00
12/21/2007,13:31,1492.75,1493.00,1492.50,1492.75,668,185,853.00
12/21/2007,13:32,1493.00,1493.00,1492.50,1492.75,312,405,717.00
12/21/2007,13:33,1492.75,1493.00,1492.50,1492.75,161,56,217.00
12/21/2007,13:34,1492.75,1493.00,1492.50,1492.50,5,366,371.00
12/21/2007,13:35,1492.50,1493.00,1492.50,1492.50,650,581,1231.00
12/21/2007,13:36,1492.50,1492.75,1492.25,1492.25,471,1597,2068.00
12/21/2007,13:37,1492.25,1492.50,1492.00,1492.25,557,1013,1570.00
12/21/2007,13:38,1492.25,1492.50,1492.25,1492.25,14,355,369.00
12/21/2007,13:39,1492.25,1492.50,1492.25,1492.50,108,184,292.00
12/21/2007,13:40,1492.25,1493.00,1492.25,1492.75,1488,402,1890.00
12/21/2007,13:41,1493.00,1493.25,1492.75,1493.25,534,80,614.00
12/21/2007,13:42,1493.25,1493.50,1492.50,1493.00,1177,1067,2244.00
12/21/2007,13:43,1493.00,1493.25,1492.75,1493.25,702,455,1157.00
12/21/2007,13:44,1493.00,1493.50,1492.75,1493.25,589,560,1149.00
12/21/2007,13:45,1493.00,1493.25,1493.00,1493.25,38,578,616.00
12/21/2007,13:46,1493.25,1493.25,1493.00,1493.25,66,185,251.00
12/21/2007,13:47,1493.25,1493.50,1493.00,1493.50,918,914,1832.00
12/21/2007,13:48,1493.50,1493.50,1493.00,1493.50,246,217,463.00
12/21/2007,13:49,1493.50,1494.50,1493.25,1494.00,4556,1904,6460.00
12/21/2007,13:50,1494.25,1494.25,1493.75,1494.25,1717,1105,2822.00
12/21/2007,13:51,1494.25,1494.50,1493.75,1493.75,1145,1091,2236.00
12/21/2007,13:52,1493.75,1494.75,1493.75,1494.25,1901,1448,3349.00
12/21/2007,13:53,1494.25,1494.75,1494.25,1494.25,1264,629,1893.00
12/21/2007,13:54,1494.25,1494.50,1494.25,1494.25,357,217,574.00
12/21/2007,13:55,1494.50,1495.25,1494.25,1495.00,6018,1267,7285.00
12/21/2007,13:56,1495.00,1495.25,1494.75,1495.25,1790,1671,3461.00
12/21/2007,13:57,1495.25,1495.75,1495.00,1495.00,2845,1541,4386.00
12/21/2007,13:58,1495.00,1495.75,1495.00,1495.00,1406,1062,2468.00
12/21/2007,13:59,1495.25,1495.50,1495.25,1495.25,508,712,1220.00
12/21/2007,14:00,1495.00,1495.50,1494.75,1495.25,795,813,1608.00
12/21/2007,14:01,1495.00,1495.25,1494.75,1495.00,752,637,1389.00
12/21/2007,14:02,1495.25,1495.50,1494.75,1495.50,988,606,1594.00
12/21/2007,14:03,1495.75,1496.00,1495.50,1495.75,1713,1756,3469.00
12/21/2007,14:04,1495.50,1495.75,1495.25,1495.75,404,677,1081.00
12/21/2007,14:05,1495.50,1496.00,1495.50,1495.50,701,988,1689.00
12/21/2007,14:06,1495.50,1496.00,1494.75,1494.75,1060,1951,3011.00
12/21/2007,14:07,1494.75,1495.25,1494.75,1495.25,403,472,875.00
12/21/2007,14:08,1495.25,1495.50,1495.00,1495.00,779,556,1335.00
12/21/2007,14:09,1495.25,1495.50,1494.50,1494.75,1160,1121,2281.00
12/21/2007,14:10,1494.75,1495.00,1494.50,1494.50,1238,1342,2580.00
12/21/2007,14:11,1494.50,1494.75,1494.25,1494.25,439,928,1367.00
12/21/2007,14:12,1494.25,1494.50,1494.25,1494.25,327,736,1063.00
12/21/2007,14:13,1494.25,1494.50,1494.25,1494.25,157,606,763.00
12/21/2007,14:14,1494.25,1494.75,1494.25,1494.75,716,766,1482.00
12/21/2007,14:15,1494.50,1495.25,1494.50,1494.75,1238,764,2002.00
12/21/2007,14:16,1494.75,1495.00,1494.50,1495.00,634,889,1523.00
12/21/2007,14:17,1494.75,1495.25,1494.50,1494.75,1146,515,1661.00
12/21/2007,14:18,1494.75,1495.25,1494.75,1495.00,966,722,1688.00
12/21/2007,14:19,1495.25,1495.25,1494.75,1495.25,362,140,502.00
12/21/2007,14:20,1495.00,1496.00,1495.00,1495.50,2261,556,2817.00
12/21/2007,14:21,1495.50,1496.50,1495.50,1496.25,3521,1293,4814.00
12/21/2007,14:22,1496.25,1496.50,1495.75,1496.25,695,1068,1763.00
12/21/2007,14:23,1496.50,1497.25,1496.25,1497.25,4753,1652,6405.00
12/21/2007,14:24,1497.25,1497.50,1496.75,1497.00,2496,1796,4292.00
12/21/2007,14:25,1496.75,1497.25,1496.75,1497.00,597,263,860.00
12/21/2007,14:26,1497.00,1497.50,1497.00,1497.25,1795,688,2483.00
12/21/2007,14:27,1497.50,1497.50,1497.00,1497.00,504,712,1216.00
12/21/2007,14:28,1497.00,1497.25,1496.75,1496.75,340,1456,1796.00
12/21/2007,14:29,1496.75,1498.00,1496.75,1497.50,3985,1260,5245.00
12/21/2007,14:30,1497.50,1497.75,1496.75,1497.00,839,1329,2168.00
12/21/2007,14:31,1497.00,1497.25,1496.75,1497.00,1504,583,2087.00
12/21/2007,14:32,1497.00,1497.75,1497.00,1497.25,1494,669,2163.00
12/21/2007,14:33,1497.00,1497.75,1496.75,1497.25,1392,1020,2412.00
12/21/2007,14:34,1497.25,1497.50,1497.00,1497.25,281,622,903.00
12/21/2007,14:35,1497.25,1497.50,1497.00,1497.25,336,716,1052.00
12/21/2007,14:36,1497.00,1497.00,1496.50,1496.75,1092,1682,2774.00
12/21/2007,14:37,1496.75,1497.00,1496.50,1496.50,254,561,815.00
12/21/2007,14:38,1496.50,1497.00,1496.25,1496.50,870,1613,2483.00
12/21/2007,14:39,1496.50,1496.50,1495.50,1495.50,1113,3384,4497.00
12/21/2007,14:40,1495.75,1496.25,1495.25,1496.25,1200,1293,2493.00
12/21/2007,14:41,1496.25,1496.25,1494.75,1494.75,999,2736,3735.00
12/21/2007,14:42,1495.00,1495.50,1494.50,1495.25,2115,910,3025.00
12/21/2007,14:43,1495.50,1495.75,1495.00,1495.00,465,1118,1583.00
12/21/2007,14:44,1495.25,1495.50,1494.25,1494.25,843,2245,3088.00
12/21/2007,14:45,1494.25,1495.25,1494.25,1495.00,2356,870,3226.00
12/21/2007,14:46,1495.00,1495.25,1494.25,1494.25,1001,1916,2917.00
12/21/2007,14:47,1494.25,1494.75,1494.25,1494.75,751,662,1413.00
12/21/2007,14:48,1494.50,1494.75,1493.75,1493.75,911,2392,3303.00
12/21/2007,14:49,1493.75,1494.25,1493.50,1494.00,1486,2464,3950.00
12/21/2007,14:50,1494.25,1494.50,1493.75,1493.75,990,1675,2665.00
12/21/2007,14:51,1494.00,1494.00,1493.00,1493.25,650,2590,3240.00
12/21/2007,14:52,1493.00,1493.25,1492.75,1493.00,1937,3141,5078.00
12/21/2007,14:53,1492.75,1494.00,1492.50,1493.75,4362,2087,6449.00
12/21/2007,14:54,1494.00,1494.00,1493.25,1493.75,2094,2657,4751.00
12/21/2007,14:55,1493.75,1494.25,1493.50,1494.25,2780,720,3500.00
12/21/2007,14:56,1494.25,1495.00,1494.25,1495.00,3756,1690,5446.00
12/21/2007,14:57,1494.75,1495.75,1494.75,1495.50,5442,1651,7093.00
12/21/2007,14:58,1495.75,1496.00,1495.50,1496.00,3469,1835,5304.00
12/21/2007,14:59,1496.00,1497.75,1495.75,1497.50,9958,3441,13399.00
12/21/2007,15:00,1497.50,1498.00,1496.50,1496.75,14999,11664,26663.00
12/21/2007,15:01,1496.50,1497.00,1495.50,1495.75,9241,11953,21194.00
12/21/2007,15:02,1495.75,1496.00,1494.50,1495.25,4266,6482,10748.00
12/21/2007,15:03,1495.00,1495.50,1494.00,1494.50,2857,5173,8030.00
12/21/2007,15:04,1494.25,1495.00,1494.00,1494.50,2025,3194,5219.00
12/21/2007,15:05,1494.25,1495.00,1494.25,1495.00,1116,1457,2573.00
12/21/2007,15:06,1495.00,1495.50,1494.75,1495.00,1602,1771,3373.00
12/21/2007,15:07,1495.00,1495.50,1494.75,1495.25,1083,972,2055.00
12/21/2007,15:08,1495.25,1495.25,1494.25,1494.50,1975,3065,5040.00
12/21/2007,15:09,1494.75,1495.50,1494.50,1495.50,1368,780,2148.00
12/21/2007,15:10,1495.25,1495.75,1495.25,1495.75,1197,1073,2270.00
12/21/2007,15:11,1495.75,1496.25,1495.50,1496.00,2130,2052,4182.00
12/21/2007,15:12,1496.00,1496.75,1496.00,1496.75,1061,469,1530.00
12/21/2007,15:13,1496.50,1496.75,1496.25,1496.25,1310,1785,3095.00
12/21/2007,15:14,1496.50,1497.75,1496.25,1497.75,5996,2074,8070.00
12/21/2007,15:15,1497.75,1499.00,1497.25,1498.00,10415,7179,17594.00
12/21/2007,15:16,1498.00,1498.00,1498.00,1498.00,9,0,9.00
12/23/2007,17:01,1497.00,1497.50,1496.50,1497.50,234,157,391.00
12/23/2007,17:02,1497.50,1497.50,1497.00,1497.25,32,99,131.00
12/23/2007,17:03,1497.25,1497.25,1495.00,1496.25,43,639,682.00
12/23/2007,17:04,1496.25,1496.50,1496.00,1496.50,47,63,110.00
12/23/2007,17:05,1496.50,1496.50,1496.25,1496.25,56,21,77.00
12/23/2007,17:06,1496.50,1496.50,1496.25,1496.25,34,22,56.00
12/23/2007,17:07,1496.25,1496.50,1496.25,1496.25,7,25,32.00
12/23/2007,17:08,1496.25,1496.25,1496.00,1496.25,34,94,128.00
12/23/2007,17:09,1496.25,1496.25,1496.25,1496.25,17,0,17.00
12/23/2007,17:10,1496.50,1496.50,1496.50,1496.50,1,0,1.00
12/23/2007,17:11,1496.25,1496.25,1496.25,1496.25,0,1,1.00
12/23/2007,17:12,1496.25,1496.25,1496.25,1496.25,0,5,5.00
12/23/2007,17:13,1496.25,1496.25,1496.25,1496.25,0,11,11.00
12/23/2007,17:14,1496.25,1496.25,1496.25,1496.25,0,22,22.00
12/23/2007,17:15,1496.25,1496.25,1496.25,1496.25,0,5,5.00
12/23/2007,17:16,1496.50,1497.75,1496.25,1497.50,211,98,309.00
12/23/2007,17:17,1497.75,1498.00,1497.00,1498.00,155,393,548.00
12/23/2007,17:18,1497.75,1498.00,1497.75,1498.00,1,1,2.00
12/23/2007,17:19,1497.75,1498.00,1497.75,1497.75,125,25,150.00
12/23/2007,17:20,1498.00,1498.00,1497.75,1498.00,75,65,140.00
12/23/2007,17:21,1498.00,1498.00,1497.75,1497.75,2,76,78.00
12/23/2007,17:22,1497.75,1497.75,1497.75,1497.75,0,6,6.00
12/23/2007,17:23,1497.75,1497.75,1497.75,1497.75,0,14,14.00
12/23/2007,17:24,1497.75,1498.00,1497.50,1497.75,15,9,24.00
12/23/2007,17:25,1497.75,1497.75,1497.75,1497.75,0,30,30.00
12/23/2007,17:26,1497.75,1497.75,1497.75,1497.75,0,51,51.00
12/23/2007,17:27,1497.50,1497.75,1497.50,1497.75,5,1,6.00
12/23/2007,17:28,1497.75,1497.75,1497.75,1497.75,31,0,31.00
12/23/2007,17:29,1497.75,1498.00,1497.75,1498.00,50,0,50.00
12/23/2007,17:30,1498.00,1498.00,1497.75,1497.75,103,4,107.00
12/23/2007,17:31,1498.00,1498.00,1497.75,1498.00,65,2,67.00
12/23/2007,17:32,1498.00,1498.00,1498.00,1498.00,2,0,2.00
12/23/2007,17:33,1497.75,1498.00,1497.75,1498.00,15,5,20.00
12/23/2007,17:34,1498.00,1498.00,1497.75,1497.75,72,1,73.00
12/23/2007,17:35,1497.75,1498.00,1497.75,1498.00,25,2,27.00
12/23/2007,17:36,1497.75,1498.00,1497.75,1498.00,6,5,11.00
12/23/2007,17:37,1497.75,1498.00,1497.75,1498.00,1,1,2.00
12/23/2007,17:38,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,17:39,1498.00,1498.00,1497.75,1498.00,4,2,6.00
12/23/2007,17:40,1497.75,1498.00,1497.75,1497.75,15,59,74.00
12/23/2007,17:41,1497.75,1497.75,1497.50,1497.50,0,9,9.00
12/23/2007,17:42,1497.50,1497.75,1497.50,1497.75,1,18,19.00
12/23/2007,17:43,1497.50,1497.50,1497.50,1497.50,0,1,1.00
12/23/2007,17:44,1497.75,1497.75,1497.75,1497.75,7,0,7.00
12/23/2007,17:45,1497.75,1497.75,1497.75,1497.75,1,0,1.00
12/23/2007,17:46,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,17:47,1497.75,1498.00,1497.75,1498.00,45,3,48.00
12/23/2007,17:48,1498.00,1498.00,1498.00,1498.00,5,0,5.00
12/23/2007,17:49,1498.00,1498.00,1497.75,1497.75,4,30,34.00
12/23/2007,17:50,1497.75,1497.75,1497.75,1497.75,0,4,4.00
12/23/2007,17:51,1497.75,1497.75,1497.50,1497.75,42,102,144.00
12/23/2007,17:52,1498.00,1498.00,1498.00,1498.00,14,0,14.00
12/23/2007,17:53,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,17:54,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/23/2007,17:55,1497.75,1498.00,1497.75,1498.00,1,25,26.00
12/23/2007,17:56,1498.00,1498.00,1498.00,1498.00,25,0,25.00
12/23/2007,17:57,1497.75,1498.00,1497.75,1497.75,6,7,13.00
12/23/2007,17:58,1497.75,1497.75,1497.75,1497.75,0,3,3.00
12/23/2007,17:59,1497.75,1497.75,1497.75,1497.75,0,6,6.00
12/23/2007,18:00,1497.75,1497.75,1497.75,1497.75,0,4,4.00
12/23/2007,18:01,1498.00,1498.00,1497.75,1497.75,6,22,28.00
12/23/2007,18:03,1497.75,1497.75,1497.75,1497.75,0,51,51.00
12/23/2007,18:06,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/23/2007,18:10,1497.50,1497.75,1497.50,1497.75,1,1,2.00
12/23/2007,18:11,1497.75,1497.75,1497.75,1497.75,50,0,50.00
12/23/2007,18:12,1497.75,1497.75,1497.75,1497.75,4,0,4.00
12/23/2007,18:13,1497.75,1497.75,1497.75,1497.75,57,0,57.00
12/23/2007,18:14,1497.75,1497.75,1497.50,1497.50,27,2,29.00
12/23/2007,18:15,1497.75,1497.75,1497.50,1497.75,7,67,74.00
12/23/2007,18:16,1497.50,1497.50,1497.50,1497.50,0,1,1.00
12/23/2007,18:17,1497.50,1497.75,1497.50,1497.75,26,10,36.00
12/23/2007,18:18,1498.00,1498.00,1498.00,1498.00,4,0,4.00
12/23/2007,18:19,1497.75,1498.00,1497.75,1497.75,3,2,5.00
12/23/2007,18:21,1497.75,1497.75,1497.75,1497.75,0,69,69.00
12/23/2007,18:22,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/23/2007,18:23,1497.75,1498.00,1497.75,1498.00,3,31,34.00
12/23/2007,18:24,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,18:25,1497.75,1498.00,1497.75,1498.00,1,3,4.00
12/23/2007,18:26,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,18:28,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,18:29,1498.00,1498.00,1498.00,1498.00,2,0,2.00
12/23/2007,18:30,1498.00,1498.00,1498.00,1498.00,7,0,7.00
12/23/2007,18:31,1497.75,1497.75,1497.50,1497.75,1,229,230.00
12/23/2007,18:32,1497.50,1497.50,1497.50,1497.50,0,2,2.00
12/23/2007,18:33,1497.50,1497.75,1497.50,1497.50,2,14,16.00
12/23/2007,18:34,1497.50,1497.75,1497.50,1497.75,1,7,8.00
12/23/2007,18:36,1497.75,1497.75,1497.75,1497.75,2,0,2.00
12/23/2007,18:37,1497.75,1497.75,1497.75,1497.75,60,0,60.00
12/23/2007,18:38,1497.75,1498.00,1497.75,1497.75,2,2,4.00
12/23/2007,18:40,1498.00,1498.00,1498.00,1498.00,35,0,35.00
12/23/2007,18:41,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/23/2007,18:43,1498.00,1498.50,1498.00,1498.00,213,19,232.00
12/23/2007,18:44,1498.00,1498.00,1497.75,1498.00,5,9,14.00
12/23/2007,18:45,1498.00,1498.00,1497.75,1497.75,221,100,321.00
12/23/2007,18:46,1497.75,1497.75,1497.50,1497.50,0,86,86.00
12/23/2007,18:49,1497.75,1497.75,1497.75,1497.75,9,0,9.00
12/23/2007,18:51,1497.75,1497.75,1497.75,1497.75,15,0,15.00
12/23/2007,18:52,1497.50,1497.75,1497.50,1497.75,1,1,2.00
12/23/2007,18:53,1497.75,1498.00,1497.75,1498.00,15,0,15.00
12/23/2007,18:54,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/23/2007,18:57,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/23/2007,18:58,1497.75,1497.75,1497.75,1497.75,0,16,16.00
12/23/2007,18:59,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/23/2007,19:00,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/23/2007,19:01,1497.75,1497.75,1497.75,1497.75,0,51,51.00
12/23/2007,19:02,1497.75,1497.75,1497.75,1497.75,0,51,51.00
12/23/2007,19:03,1498.00,1498.00,1498.00,1498.00,150,0,150.00
12/23/2007,19:04,1498.00,1498.00,1498.00,1498.00,50,0,50.00
12/23/2007,19:05,1497.75,1498.00,1497.75,1498.00,210,10,220.00
12/23/2007,19:06,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,19:07,1498.00,1498.00,1498.00,1498.00,60,0,60.00
12/23/2007,19:08,1498.00,1498.00,1498.00,1498.00,6,0,6.00
12/23/2007,19:09,1498.00,1498.00,1497.75,1497.75,52,91,143.00
12/23/2007,19:10,1497.75,1497.75,1497.75,1497.75,0,9,9.00
12/23/2007,19:12,1497.75,1497.75,1497.75,1497.75,0,43,43.00
12/23/2007,19:13,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,19:14,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,19:18,1498.00,1498.00,1498.00,1498.00,59,0,59.00
12/23/2007,19:19,1498.00,1498.00,1498.00,1498.00,3,0,3.00
12/23/2007,19:20,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,19:24,1498.00,1498.00,1498.00,1498.00,7,0,7.00
12/23/2007,19:25,1497.75,1497.75,1497.75,1497.75,0,5,5.00
12/23/2007,19:27,1497.75,1497.75,1497.50,1497.50,0,58,58.00
12/23/2007,19:30,1497.50,1497.50,1497.50,1497.50,0,2,2.00
12/23/2007,19:31,1497.50,1497.50,1497.50,1497.50,0,1,1.00
12/23/2007,19:32,1497.50,1497.75,1497.50,1497.75,1,1,2.00
12/23/2007,19:33,1497.75,1497.75,1497.75,1497.75,12,0,12.00
12/23/2007,19:36,1497.50,1497.50,1497.25,1497.25,0,100,100.00
12/23/2007,19:37,1497.25,1497.25,1497.25,1497.25,0,1,1.00
12/23/2007,19:39,1497.50,1497.50,1497.50,1497.50,4,0,4.00
12/23/2007,19:40,1497.25,1497.25,1497.25,1497.25,0,5,5.00
12/23/2007,19:42,1497.25,1497.25,1497.25,1497.25,0,1,1.00
12/23/2007,19:43,1497.50,1497.50,1497.50,1497.50,1,0,1.00
12/23/2007,19:44,1497.25,1497.50,1497.25,1497.25,14,3,17.00
12/23/2007,19:45,1497.50,1497.50,1497.50,1497.50,1,0,1.00
12/23/2007,19:46,1497.50,1497.50,1497.50,1497.50,3,0,3.00
12/23/2007,19:47,1497.50,1497.50,1497.50,1497.50,2,0,2.00
12/23/2007,19:48,1497.50,1497.50,1497.50,1497.50,1,0,1.00
12/23/2007,19:49,1497.50,1497.50,1497.50,1497.50,1,0,1.00
12/23/2007,19:50,1497.50,1497.50,1497.50,1497.50,18,0,18.00
12/23/2007,19:51,1497.75,1497.75,1497.50,1497.50,10,1,11.00
12/23/2007,19:52,1497.75,1497.75,1497.75,1497.75,15,0,15.00
12/23/2007,19:53,1497.75,1497.75,1497.75,1497.75,5,0,5.00
12/23/2007,19:54,1497.75,1497.75,1497.75,1497.75,4,0,4.00
12/23/2007,19:55,1498.00,1498.50,1498.00,1498.50,131,0,131.00
12/23/2007,19:56,1498.50,1498.50,1498.25,1498.25,2,5,7.00
12/23/2007,19:57,1498.25,1498.50,1498.25,1498.50,1,3,4.00
12/23/2007,19:58,1498.00,1498.25,1498.00,1498.25,12,101,113.00
12/23/2007,19:59,1498.00,1498.00,1498.00,1498.00,0,198,198.00
12/23/2007,20:00,1498.00,1498.25,1497.75,1498.25,5,3,8.00
12/23/2007,20:01,1498.00,1498.00,1497.75,1498.00,1,12,13.00
12/23/2007,20:02,1498.00,1498.00,1498.00,1498.00,77,0,77.00
12/23/2007,20:03,1498.00,1498.00,1497.75,1497.75,5,1,6.00
12/23/2007,20:05,1498.00,1498.00,1498.00,1498.00,11,0,11.00
12/23/2007,20:06,1498.25,1498.25,1498.25,1498.25,2,0,2.00
12/23/2007,20:07,1498.25,1498.50,1498.25,1498.50,20,0,20.00
12/23/2007,20:08,1498.50,1498.50,1498.25,1498.25,3,3,6.00
12/23/2007,20:09,1498.00,1498.00,1498.00,1498.00,0,11,11.00
12/23/2007,20:10,1498.00,1498.00,1498.00,1498.00,0,5,5.00
12/23/2007,20:11,1498.25,1498.25,1498.25,1498.25,4,0,4.00
12/23/2007,20:12,1498.25,1498.25,1498.25,1498.25,3,0,3.00
12/23/2007,20:13,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/23/2007,20:14,1498.00,1498.00,1498.00,1498.00,0,22,22.00
12/23/2007,20:15,1498.25,1498.25,1498.00,1498.00,10,26,36.00
12/23/2007,20:16,1498.00,1498.00,1498.00,1498.00,0,16,16.00
12/23/2007,20:17,1498.00,1498.00,1498.00,1498.00,0,10,10.00
12/23/2007,20:21,1498.25,1498.25,1498.00,1498.00,7,32,39.00
12/23/2007,20:22,1498.00,1498.00,1498.00,1498.00,0,23,23.00
12/23/2007,20:24,1498.00,1498.00,1498.00,1498.00,0,1,1.00
12/23/2007,20:25,1498.00,1498.00,1498.00,1498.00,0,7,7.00
12/23/2007,20:26,1498.25,1498.25,1498.25,1498.25,60,0,60.00
12/23/2007,20:27,1498.25,1498.50,1498.25,1498.50,3,0,3.00
12/23/2007,20:28,1498.50,1498.50,1498.50,1498.50,100,0,100.00
12/23/2007,20:29,1498.50,1498.50,1498.50,1498.50,14,0,14.00
12/23/2007,20:31,1498.25,1498.50,1498.25,1498.25,7,18,25.00
12/23/2007,20:32,1498.50,1498.50,1498.50,1498.50,3,0,3.00
12/23/2007,20:33,1498.50,1498.50,1498.50,1498.50,1,0,1.00
12/23/2007,20:34,1498.50,1498.50,1498.50,1498.50,2,0,2.00
12/23/2007,20:37,1498.50,1498.50,1498.50,1498.50,5,0,5.00
12/23/2007,20:38,1498.25,1498.50,1498.25,1498.25,1,2,3.00
12/23/2007,20:39,1498.50,1498.50,1498.00,1498.00,10,189,199.00
12/23/2007,20:40,1498.00,1498.00,1497.75,1497.75,0,6,6.00
12/23/2007,20:41,1498.00,1498.00,1498.00,1498.00,61,0,61.00
12/23/2007,20:43,1498.25,1498.25,1498.25,1498.25,10,0,10.00
12/23/2007,20:44,1498.25,1498.25,1498.25,1498.25,7,0,7.00
12/23/2007,20:46,1498.00,1498.00,1498.00,1498.00,0,14,14.00
12/23/2007,20:48,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/23/2007,20:52,1498.00,1498.00,1497.75,1497.75,0,70,70.00
12/23/2007,20:53,1497.75,1498.00,1497.75,1498.00,1,3,4.00
12/23/2007,20:55,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,20:57,1497.75,1497.75,1497.75,1497.75,0,6,6.00
12/23/2007,20:58,1497.75,1497.75,1497.75,1497.75,0,16,16.00
12/23/2007,20:59,1497.75,1497.75,1497.75,1497.75,0,12,12.00
12/23/2007,21:00,1497.75,1498.00,1497.75,1497.75,7,10,17.00
12/23/2007,21:01,1497.75,1497.75,1497.75,1497.75,0,13,13.00
12/23/2007,21:02,1497.75,1497.75,1497.75,1497.75,0,38,38.00
12/23/2007,21:03,1497.75,1497.75,1497.75,1497.75,0,40,40.00
12/23/2007,21:04,1497.75,1497.75,1497.75,1497.75,0,20,20.00
12/23/2007,21:06,1497.50,1497.75,1497.50,1497.75,6,6,12.00
12/23/2007,21:09,1497.75,1497.75,1497.75,1497.75,63,0,63.00
12/23/2007,21:10,1497.75,1497.75,1497.75,1497.75,6,0,6.00
12/23/2007,21:12,1497.75,1497.75,1497.75,1497.75,4,0,4.00
12/23/2007,21:13,1497.75,1497.75,1497.75,1497.75,27,0,27.00
12/23/2007,21:14,1497.75,1497.75,1497.75,1497.75,7,0,7.00
12/23/2007,21:16,1497.50,1497.50,1497.50,1497.50,0,12,12.00
12/23/2007,21:17,1497.50,1497.75,1497.50,1497.75,102,1,103.00
12/23/2007,21:20,1497.75,1497.75,1497.75,1497.75,2,0,2.00
12/23/2007,21:21,1498.00,1498.00,1497.75,1497.75,1,2,3.00
12/23/2007,21:22,1498.00,1498.00,1498.00,1498.00,60,0,60.00
12/23/2007,21:23,1498.25,1498.25,1498.25,1498.25,6,0,6.00
12/23/2007,21:24,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/23/2007,21:25,1498.25,1498.25,1498.25,1498.25,7,0,7.00
12/23/2007,21:26,1498.25,1499.25,1498.25,1499.25,218,0,218.00
12/23/2007,21:27,1499.00,1499.25,1499.00,1499.25,108,25,133.00
12/23/2007,21:28,1499.25,1499.25,1499.00,1499.00,20,1,21.00
12/23/2007,21:29,1499.50,1500.00,1499.50,1500.00,446,94,540.00
12/23/2007,21:30,1499.75,1499.75,1499.75,1499.75,0,22,22.00
12/23/2007,21:31,1499.75,1499.75,1499.50,1499.50,0,13,13.00
12/23/2007,21:32,1499.50,1499.50,1499.50,1499.50,0,112,112.00
12/23/2007,21:33,1499.50,1499.75,1499.50,1499.50,1,5,6.00
12/23/2007,21:34,1499.75,1499.75,1499.50,1499.50,1,10,11.00
12/23/2007,21:35,1499.50,1499.50,1499.50,1499.50,0,11,11.00
12/23/2007,21:36,1499.50,1499.50,1499.25,1499.50,1,15,16.00
12/23/2007,21:37,1499.50,1499.50,1499.50,1499.50,12,0,12.00
12/23/2007,21:38,1499.50,1499.50,1499.50,1499.50,3,0,3.00
12/23/2007,21:40,1499.50,1499.50,1499.50,1499.50,8,0,8.00
12/23/2007,21:41,1499.50,1499.75,1499.25,1499.50,17,3,20.00
12/23/2007,21:43,1499.25,1499.25,1499.25,1499.25,0,6,6.00
12/23/2007,21:44,1499.25,1499.25,1499.25,1499.25,0,15,15.00
12/23/2007,21:45,1499.25,1499.50,1499.25,1499.50,1,1,2.00
12/23/2007,21:46,1499.25,1499.25,1499.25,1499.25,0,12,12.00
12/23/2007,21:48,1499.25,1499.25,1499.25,1499.25,0,27,27.00
12/23/2007,21:49,1499.00,1499.00,1499.00,1499.00,0,24,24.00
12/23/2007,21:50,1499.00,1499.00,1499.00,1499.00,0,4,4.00
12/23/2007,21:52,1499.25,1499.25,1499.25,1499.25,13,0,13.00
12/23/2007,21:53,1499.25,1499.25,1499.25,1499.25,3,0,3.00
12/23/2007,21:54,1499.00,1499.00,1499.00,1499.00,0,3,3.00
12/23/2007,21:55,1499.00,1499.00,1499.00,1499.00,0,1,1.00
12/23/2007,21:56,1499.00,1499.00,1499.00,1499.00,0,3,3.00
12/23/2007,21:57,1499.00,1499.00,1499.00,1499.00,0,2,2.00
12/23/2007,22:01,1499.00,1499.25,1498.75,1499.00,4,13,17.00
12/23/2007,22:04,1499.00,1499.00,1499.00,1499.00,0,1,1.00
12/23/2007,22:05,1499.00,1499.00,1499.00,1499.00,0,4,4.00
12/23/2007,22:06,1498.75,1498.75,1498.50,1498.75,5,44,49.00
12/23/2007,22:07,1498.75,1498.75,1498.75,1498.75,7,0,7.00
12/23/2007,22:08,1498.50,1498.50,1498.50,1498.50,0,23,23.00
12/23/2007,22:09,1498.50,1498.50,1498.25,1498.25,0,10,10.00
12/23/2007,22:10,1498.50,1498.50,1498.50,1498.50,2,0,2.00
12/23/2007,22:11,1498.25,1498.25,1498.00,1498.00,0,62,62.00
12/23/2007,22:12,1498.00,1498.25,1498.00,1498.25,1,5,6.00
12/23/2007,22:14,1498.00,1498.00,1498.00,1498.00,0,5,5.00
12/23/2007,22:15,1498.00,1498.25,1498.00,1498.25,4,1,5.00
12/23/2007,22:16,1498.00,1498.25,1498.00,1498.25,1,13,14.00
12/23/2007,22:18,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/23/2007,22:20,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/23/2007,22:21,1498.00,1498.25,1498.00,1498.25,1,1,2.00
12/23/2007,22:22,1498.25,1498.25,1498.25,1498.25,71,0,71.00
12/23/2007,22:23,1498.50,1498.50,1498.25,1498.25,1,25,26.00
12/23/2007,22:24,1498.25,1498.25,1498.25,1498.25,0,1,1.00
12/23/2007,22:25,1498.25,1498.25,1498.25,1498.25,0,1,1.00
12/23/2007,22:30,1498.25,1498.25,1498.25,1498.25,0,4,4.00
12/23/2007,22:31,1498.00,1498.00,1498.00,1498.00,0,13,13.00
12/23/2007,22:32,1498.25,1498.25,1498.25,1498.25,2,0,2.00
12/23/2007,22:33,1498.25,1498.25,1498.25,1498.25,30,0,30.00
12/23/2007,22:34,1498.25,1498.25,1498.00,1498.25,2,1,3.00
12/23/2007,22:35,1498.25,1498.25,1498.25,1498.25,13,0,13.00
12/23/2007,22:36,1498.25,1498.25,1498.25,1498.25,11,0,11.00
12/23/2007,22:37,1498.25,1498.25,1498.25,1498.25,10,0,10.00
12/23/2007,22:38,1498.00,1498.00,1497.75,1498.00,1,102,103.00
12/23/2007,22:39,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,22:40,1498.00,1498.00,1498.00,1498.00,7,0,7.00
12/23/2007,22:41,1498.25,1498.25,1498.25,1498.25,5,0,5.00
12/23/2007,22:42,1498.25,1498.25,1498.25,1498.25,3,0,3.00
12/23/2007,22:44,1498.25,1498.25,1498.25,1498.25,12,0,12.00
12/23/2007,22:45,1498.00,1498.00,1497.75,1497.75,0,46,46.00
12/23/2007,22:46,1497.75,1497.75,1497.75,1497.75,0,20,20.00
12/23/2007,22:48,1498.00,1498.00,1498.00,1498.00,6,0,6.00
12/23/2007,22:49,1498.00,1498.00,1498.00,1498.00,21,0,21.00
12/23/2007,22:50,1498.00,1498.00,1497.75,1497.75,1,1,2.00
12/23/2007,22:52,1497.75,1497.75,1497.75,1497.75,0,34,34.00
12/23/2007,22:54,1497.75,1497.75,1497.75,1497.75,0,101,101.00
12/23/2007,22:55,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/23/2007,22:57,1498.00,1498.25,1498.00,1498.25,21,0,21.00
12/23/2007,22:58,1498.25,1498.25,1498.25,1498.25,17,0,17.00
12/23/2007,22:59,1498.25,1498.50,1498.00,1498.00,9,16,25.00
12/23/2007,23:00,1498.25,1498.25,1498.25,1498.25,15,0,15.00
12/23/2007,23:01,1498.25,1498.25,1498.25,1498.25,12,0,12.00
12/23/2007,23:04,1498.50,1498.50,1498.50,1498.50,2,0,2.00
12/23/2007,23:05,1498.25,1498.25,1498.25,1498.25,0,20,20.00
12/23/2007,23:07,1498.25,1498.25,1498.25,1498.25,0,1,1.00
12/23/2007,23:09,1498.25,1498.25,1498.25,1498.25,0,1,1.00
12/23/2007,23:11,1498.00,1498.25,1498.00,1498.25,2,6,8.00
12/23/2007,23:16,1498.00,1498.00,1498.00,1498.00,0,20,20.00
12/23/2007,23:17,1497.75,1498.00,1497.75,1497.75,5,247,252.00
12/23/2007,23:18,1498.00,1498.00,1498.00,1498.00,7,0,7.00
12/23/2007,23:19,1498.25,1498.25,1498.00,1498.25,11,10,21.00
12/23/2007,23:20,1498.25,1498.25,1498.00,1498.00,1,5,6.00
12/23/2007,23:22,1498.00,1498.00,1498.00,1498.00,0,15,15.00
12/23/2007,23:25,1497.75,1497.75,1497.75,1497.75,0,5,5.00
12/23/2007,23:26,1497.75,1497.75,1497.75,1497.75,0,27,27.00
12/23/2007,23:28,1498.00,1498.00,1498.00,1498.00,5,0,5.00
12/23/2007,23:29,1498.00,1498.25,1498.00,1498.25,17,0,17.00
12/23/2007,23:30,1498.00,1498.00,1498.00,1498.00,0,5,5.00
12/23/2007,23:31,1497.75,1498.00,1497.75,1498.00,10,12,22.00
12/23/2007,23:32,1497.75,1498.00,1497.75,1498.00,1,100,101.00
12/23/2007,23:34,1498.00,1498.00,1498.00,1498.00,2,0,2.00
12/23/2007,23:35,1497.75,1498.00,1497.75,1498.00,2,4,6.00
12/23/2007,23:36,1498.00,1498.00,1498.00,1498.00,3,0,3.00
12/23/2007,23:37,1497.75,1498.00,1497.75,1498.00,11,3,14.00
12/23/2007,23:39,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,23:40,1498.25,1498.25,1498.25,1498.25,30,0,30.00
12/23/2007,23:43,1498.00,1498.00,1498.00,1498.00,0,4,4.00
12/23/2007,23:44,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/23/2007,23:45,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/23/2007,23:46,1498.00,1498.00,1497.50,1497.50,2,62,64.00
12/23/2007,23:47,1497.50,1497.75,1497.50,1497.75,27,3,30.00
12/23/2007,23:48,1497.75,1497.75,1497.50,1497.50,21,36,57.00
12/23/2007,23:50,1497.75,1497.75,1497.75,1497.75,1,0,1.00
12/23/2007,23:52,1497.75,1497.75,1497.75,1497.75,35,0,35.00
12/23/2007,23:54,1497.75,1497.75,1497.75,1497.75,66,0,66.00
12/23/2007,23:59,1498.00,1498.00,1498.00,1498.00,5,0,5.00
12/24/2007,00:00,1498.00,1498.00,1498.00,1498.00,5,0,5.00
12/24/2007,00:01,1498.00,1498.00,1497.75,1498.00,2,11,13.00
12/24/2007,00:02,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/24/2007,00:03,1498.25,1498.25,1498.00,1498.00,3,1,4.00
12/24/2007,00:09,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/24/2007,00:10,1498.25,1498.25,1498.25,1498.25,2,0,2.00
12/24/2007,00:11,1498.25,1498.25,1498.00,1498.00,5,1,6.00
12/24/2007,00:16,1498.00,1498.00,1497.75,1498.00,2,12,14.00
12/24/2007,00:17,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/24/2007,00:19,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/24/2007,00:22,1498.00,1498.00,1498.00,1498.00,2,0,2.00
12/24/2007,00:26,1498.25,1498.25,1498.25,1498.25,1,0,1.00
12/24/2007,00:27,1498.00,1498.00,1498.00,1498.00,0,2,2.00
12/24/2007,00:31,1498.00,1498.00,1497.75,1497.75,0,12,12.00
12/24/2007,00:35,1497.75,1497.75,1497.75,1497.75,0,205,205.00
12/24/2007,00:38,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/24/2007,00:40,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/24/2007,00:42,1497.75,1497.75,1497.75,1497.75,0,1,1.00
12/24/2007,00:43,1497.75,1497.75,1497.75,1497.75,0,3,3.00
12/24/2007,00:46,1497.75,1498.00,1497.75,1498.00,9,13,22.00
12/24/2007,00:47,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/24/2007,00:48,1497.75,1497.75,1497.75,1497.75,0,2,2.00
12/24/2007,00:50,1497.75,1498.00,1497.75,1498.00,1,1,2.00
12/24/2007,00:51,1497.75,1498.00,1497.50,1497.50,25,97,122.00
12/24/2007,00:52,1497.50,1497.50,1497.50,1497.50,0,38,38.00
12/24/2007,00:53,1497.25,1497.25,1497.00,1497.25,27,59,86.00
12/24/2007,00:54,1497.50,1497.50,1497.00,1497.50,11,10,21.00
12/24/2007,00:55,1497.50,1497.50,1497.00,1497.25,34,72,106.00
12/24/2007,00:56,1497.25,1497.25,1497.00,1497.00,118,54,172.00
12/24/2007,00:57,1497.25,1497.50,1497.25,1497.50,13,0,13.00
12/24/2007,00:58,1497.25,1497.25,1497.00,1497.00,0,157,157.00
12/24/2007,00:59,1497.00,1497.00,1497.00,1497.00,0,48,48.00
12/24/2007,01:00,1497.00,1497.00,1497.00,1497.00,0,5,5.00
12/24/2007,01:01,1496.75,1496.75,1496.50,1496.75,36,28,64.00
12/24/2007,01:02,1497.00,1497.50,1497.00,1497.25,41,20,61.00
12/24/2007,01:03,1497.25,1497.25,1497.25,1497.25,0,46,46.00
12/24/2007,01:04,1497.00,1497.00,1496.75,1496.75,50,65,115.00
12/24/2007,01:05,1496.75,1496.75,1496.75,1496.75,0,25,25.00
12/24/2007,01:06,1496.50,1496.50,1496.50,1496.50,0,19,19.00
12/24/2007,01:07,1496.50,1496.50,1496.25,1496.25,0,109,109.00
12/24/2007,01:08,1496.50,1496.75,1496.50,1496.75,18,0,18.00
12/24/2007,01:09,1497.00,1497.25,1497.00,1497.00,65,1,66.00
12/24/2007,01:10,1497.25,1497.25,1497.25,1497.25,79,0,79.00
12/24/2007,01:11,1497.00,1497.00,1497.00,1497.00,0,12,12.00
12/24/2007,01:15,1496.75,1496.75,1496.75,1496.75,0,24,24.00
12/24/2007,01:16,1496.50,1496.75,1496.25,1496.50,2,14,16.00
12/24/2007,01:17,1496.50,1496.50,1496.25,1496.25,0,33,33.00
12/24/2007,01:19,1496.50,1496.50,1496.50,1496.50,13,0,13.00
12/24/2007,01:20,1496.50,1496.50,1496.50,1496.50,1,0,1.00
12/24/2007,01:22,1496.50,1496.50,1496.50,1496.50,10,0,10.00
12/24/2007,01:23,1496.50,1496.75,1496.25,1496.50,12,8,20.00
12/24/2007,01:24,1496.50,1496.75,1496.50,1496.50,1,6,7.00
12/24/2007,01:25,1496.50,1496.50,1496.50,1496.50,0,2,2.00
12/24/2007,01:26,1496.50,1496.75,1496.50,1496.75,1,6,7.00
12/24/2007,01:27,1496.75,1496.75,1496.75,1496.75,1,0,1.00
12/24/2007,01:28,1497.00,1497.00,1497.00,1497.00,4,0,4.00
12/24/2007,01:29,1497.00,1497.00,1497.00,1497.00,4,0,4.00
12/24/2007,01:30,1497.00,1497.00,1497.00,1497.00,8,0,8.00
12/24/2007,01:31,1497.00,1497.00,1496.75,1497.00,7,8,15.00
12/24/2007,01:32,1497.00,1497.00,1497.00,1497.00,7,0,7.00
12/24/2007,01:33,1497.00,1497.00,1497.00,1497.00,1,0,1.00
12/24/2007,01:36,1497.00,1497.00,1497.00,1497.00,9,0,9.00
12/24/2007,01:37,1497.00,1497.00,1497.00,1497.00,5,0,5.00
12/24/2007,01:38,1497.00,1497.00,1497.00,1497.00,1,0,1.00
12/24/2007,01:39,1496.75,1496.75,1496.75,1496.75,0,29,29.00
12/24/2007,01:40,1496.75,1496.75,1496.75,1496.75,0,58,58.00
12/24/2007,01:41,1497.00,1497.00,1496.75,1496.75,1,5,6.00
12/24/2007,01:42,1496.75,1496.75,1496.75,1496.75,0,1,1.00
12/24/2007,01:43,1496.75,1496.75,1496.75,1496.75,0,1,1.00
12/24/2007,01:44,1496.50,1496.50,1496.50,1496.50,0,1,1.00
12/24/2007,01:45,1496.50,1496.50,1496.50,1496.50,0,50,50.00
12/24/2007,01:46,1496.50,1496.50,1496.50,1496.50,0,19,19.00
12/24/2007,01:47,1496.50,1496.50,1496.50,1496.50,0,2,2.00
12/24/2007,01:49,1496.50,1496.50,1496.50,1496.50,0,29,29.00
12/24/2007,01:50,1496.50,1496.50,1496.25,1496.25,0,66,66.00
12/24/2007,01:51,1496.50,1496.75,1496.50,1496.50,50,5,55.00
12/24/2007,01:52,1496.75,1496.75,1496.75,1496.75,3,0,3.00
12/24/2007,01:53,1497.00,1497.00,1497.00,1497.00,1,0,1.00
12/24/2007,01:55,1497.00,1498.25,1497.00,1498.25,137,27,164.00
12/24/2007,01:56,1498.00,1498.00,1497.75,1497.75,0,28,28.00
12/24/2007,01:57,1497.50,1497.75,1497.50,1497.75,1,2,3.00
12/24/2007,01:58,1497.50,1497.50,1497.25,1497.25,0,2,2.00
12/24/2007,01:59,1497.25,1497.25,1497.25,1497.25,0,1,1.00
12/24/2007,02:00,1497.25,1497.25,1496.75,1496.75,0,34,34.00
12/24/2007,02:01,1496.75,1497.00,1496.50,1496.50,3,191,194.00
12/24/2007,02:02,1496.25,1496.50,1496.25,1496.25,2,33,35.00
12/24/2007,02:03,1496.25,1496.25,1495.75,1495.75,12,251,263.00
12/24/2007,02:04,1496.00,1496.00,1496.00,1496.00,11,0,11.00
12/24/2007,02:05,1496.00,1496.00,1496.00,1496.00,45,0,45.00
12/24/2007,02:07,1496.00,1496.00,1496.00,1496.00,9,0,9.00
12/24/2007,02:08,1496.00,1496.25,1496.00,1496.00,19,30,49.00
12/24/2007,02:09,1495.75,1496.00,1495.50,1495.75,3,76,79.00
12/24/2007,02:10,1495.75,1496.00,1495.75,1496.00,56,0,56.00
12/24/2007,02:11,1496.25,1496.25,1495.75,1496.25,2,15,17.00
12/24/2007,02:12,1496.00,1496.00,1496.00,1496.00,0,5,5.00
12/24/2007,02:13,1496.25,1496.25,1496.25,1496.25,9,0,9.00
12/24/2007,02:15,1496.25,1496.50,1496.25,1496.25,7,1,8.00
12/24/2007,02:16,1496.50,1496.50,1496.50,1496.50,5,0,5.00
12/24/2007,02:18,1496.25,1496.25,1496.25,1496.25,0,21,21.00
12/24/2007,02:19,1496.50,1496.75,1496.50,1496.75,56,0,56.00
12/24/2007,02:20,1497.00,1497.00,1497.00,1497.00,58,0,58.00
12/24/2007,02:21,1497.00,1497.00,1497.00,1497.00,9,0,9.00
12/24/2007,02:23,1497.25,1497.25,1497.25,1497.25,2,0,2.00
12/24/2007,02:24,1497.25,1497.50,1497.25,1497.50,48,0,48.00
12/24/2007,02:25,1497.50,1497.50,1497.50,1497.50,5,0,5.00
12/24/2007,02:26,1497.25,1497.25,1497.25,1497.25,0,21,21.00
12/24/2007,02:27,1497.00,1497.25,1497.00,1497.25,115,1,116.00
12/24/2007,02:29,1497.25,1497.50,1497.25,1497.25,41,2,43.00
12/24/2007,02:30,1497.25,1497.25,1497.25,1497.25,0,64,64.00
12/24/2007,02:31,1497.50,1498.00,1497.50,1497.50,46,54,100.00
12/24/2007,02:32,1497.50,1497.75,1497.25,1497.50,2,74,76.00
12/24/2007,02:33,1497.25,1497.75,1497.25,1497.25,66,55,121.00
12/24/2007,02:34,1497.25,1497.50,1497.00,1497.00,1,54,55.00
12/24/2007,02:35,1497.75,1497.75,1497.75,1497.75,53,0,53.00
12/24/2007,02:36,1497.75,1497.75,1497.75,1497.75,5,0,5.00
12/24/2007,02:37,1497.75,1497.75,1497.75,1497.75,44,0,44.00
12/24/2007,02:38,1497.75,1497.75,1497.75,1497.75,2,0,2.00
12/24/2007,02:40,1498.00,1498.00,1497.75,1497.75,65,38,103.00
12/24/2007,02:41,1498.00,1498.00,1497.75,1498.00,31,5,36.00
12/24/2007,02:42,1498.00,1498.00,1497.75,1498.00,25,12,37.00
12/24/2007,02:43,1498.00,1498.00,1497.75,1497.75,10,17,27.00
12/24/2007,02:45,1498.00,1498.25,1498.00,1498.25,70,9,79.00
12/24/2007,02:46,1498.25,1499.00,1498.25,1498.75,95,86,181.00
12/24/2007,02:47,1498.75,1499.00,1498.75,1499.00,2,110,112.00
12/24/2007,02:48,1499.00,1499.00,1498.50,1498.50,3,139,142.00
12/24/2007,02:49,1498.75,1498.75,1498.50,1498.50,52,5,57.00
12/24/2007,02:50,1498.75,1498.75,1498.00,1498.00,9,86,95.00
12/24/2007,02:51,1498.50,1498.50,1498.25,1498.25,2,36,38.00
12/24/2007,02:52,1498.50,1498.50,1498.25,1498.25,1,25,26.00
12/24/2007,02:53,1498.25,1498.25,1498.00,1498.00,0,16,16.00
12/24/2007,02:54,1498.25,1498.25,1497.25,1497.25,13,77,90.00
12/24/2007,02:55,1497.25,1497.25,1497.00,1497.00,58,20,78.00
12/24/2007,02:56,1497.25,1497.25,1497.00,1497.25,12,2,14.00
12/24/2007,02:57,1497.00,1497.00,1496.75,1496.75,0,128,128.00
12/24/2007,02:58,1496.75,1496.75,1496.75,1496.75,0,67,67.00
12/24/2007,03:01,1496.75,1496.75,1496.50,1496.75,20,42,62.00
12/24/2007,03:02,1496.75,1497.00,1496.75,1496.75,24,1,25.00
12/24/2007,03:03,1497.00,1497.25,1497.00,1497.00,13,50,63.00
12/24/2007,03:04,1497.00,1497.00,1496.75,1496.75,0,48,48.00
12/24/2007,03:07,1497.00,1497.50,1497.00,1497.25,108,1,109.00
12/24/2007,03:08,1497.50,1498.00,1497.50,1497.75,62,56,118.00
12/24/2007,03:09,1498.00,1498.25,1498.00,1498.00,26,53,79.00
12/24/2007,03:10,1497.75,1497.75,1497.25,1497.50,4,39,43.00
12/24/2007,03:11,1497.50,1497.75,1497.50,1497.50,3,2,5.00
12/24/2007,03:12,1497.50,1497.75,1497.50,1497.75,8,2,10.00
12/24/2007,03:14,1497.75,1497.75,1497.75,1497.75,2,0,2.00
12/24/2007,03:16,1497.75,1497.75,1497.50,1497.50,5,18,23.00
12/24/2007,03:17,1497.50,1497.50,1497.50,1497.50,0,14,14.00
12/24/2007,03:18,1497.25,1497.25,1497.00,1497.00,0,9,9.00
12/24/2007,03:19,1497.50,1497.50,1497.50,1497.50,25,0,25.00
12/24/2007,03:20,1497.25,1497.50,1497.00,1497.50,1,9,10.00
12/24/2007,03:22,1497.50,1497.50,1497.00,1497.00,4,17,21.00
12/24/2007,03:23,1497.50,1497.50,1497.00,1497.25,6,9,15.00
12/24/2007,03:25,1497.50,1497.50,1497.00,1497.25,6,9,15.00
12/24/2007,03:26,1497.25,1497.25,1497.25,1497.25,47,0,47.00
12/24/2007,03:27,1497.25,1497.25,1497.25,1497.25,14,0,14.00
12/24/2007,03:29,1497.25,1497.25,1497.25,1497.25,72,0,72.00
12/24/2007,03:31,1497.25,1497.25,1496.25,1496.25,2,197,199.00
12/24/2007,03:32,1496.00,1496.00,1496.00,1496.00,0,106,106.00
12/24/2007,03:33,1496.25,1496.25,1496.25,1496.25,7,0,7.00
12/24/2007,03:34,1496.00,1496.25,1495.75,1496.25,18,129,147.00
12/24/2007,03:35,1496.25,1496.25,1496.25,1496.25,42,0,42.00
12/24/2007,03:36,1496.25,1496.25,1496.25,1496.25,3,0,3.00
12/24/2007,03:37,1496.00,1496.25,1496.00,1496.25,1,1,2.00
12/24/2007,03:39,1496.25,1496.25,1496.00,1496.00,1,50,51.00
12/24/2007,03:40,1496.25,1496.25,1496.00,1496.00,1,1,2.00
12/24/2007,03:41,1496.25,1496.25,1496.25,1496.25,1,0,1.00
12/24/2007,03:42,1496.25,1496.50,1496.25,1496.50,75,0,75.00
12/24/2007,03:43,1496.50,1496.50,1496.50,1496.50,4,0,4.00
12/24/2007,03:45,1496.50,1496.50,1496.50,1496.50,4,0,4.00
12/24/2007,03:47,1496.75,1496.75,1496.75,1496.75,79,0,79.00
12/24/2007,03:48,1497.00,1497.00,1497.00,1497.00,2,0,2.00
12/24/2007,03:50,1497.00,1497.00,1497.00,1497.00,2,0,2.00
12/24/2007,03:51,1496.75,1497.00,1496.75,1497.00,4,3,7.00
12/24/2007,03:52,1497.00,1497.25,1497.00,1497.00,58,82,140.00
12/24/2007,03:53,1497.25,1497.50,1497.25,1497.25,53,1,54.00
12/24/2007,03:55,1497.25,1497.50,1497.25,1497.25,52,125,177.00
12/24/2007,03:56,1497.25,1497.50,1497.00,1497.25,20,40,60.00
12/24/2007,03:57,1497.25,1497.25,1497.00,1497.25,1,102,103.00
12/24/2007,03:58,1497.00,1497.25,1497.00,1497.25,25,194,219.00
12/24/2007,03:59,1497.25,1497.25,1497.25,1497.25,5,0,5.00
12/24/2007,04:00,1497.50,1497.50,1497.25,1497.25,1,5,6.00
12/24/2007,04:01,1497.25,1497.25,1497.25,1497.25,0,15,15.00
12/24/2007,04:02,1497.25,1497.25,1497.25,1497.25,0,51,51.00
12/24/2007,04:06,1497.25,1497.25,1497.00,1497.00,0,55,55.00
12/24/2007,04:08,1497.25,1497.25,1497.25,1497.25,1,0,1.00
12/24/2007,04:09,1497.25,1497.25,1497.25,1497.25,32,0,32.00
12/24/2007,04:10,1497.50,1497.75,1497.50,1497.75,64,0,64.00
12/24/2007,04:11,1497.75,1497.75,1497.50,1497.75,48,1,49.00
12/24/2007,04:12,1497.50,1497.50,1497.50,1497.50,0,1,1.00
12/24/2007,04:14,1497.50,1497.50,1497.50,1497.50,0,24,24.00
12/24/2007,04:15,1497.50,1497.50,1497.25,1497.25,0,30,30.00
12/24/2007,04:16,1497.25,1497.25,1497.25,1497.25,0,5,5.00
12/24/2007,04:17,1497.25,1497.25,1497.25,1497.25,0,10,10.00
12/24/2007,04:20,1497.50,1497.50,1497.50,1497.50,11,0,11.00
12/24/2007,04:21,1497.50,1497.50,1497.50,1497.50,15,0,15.00
12/24/2007,04:22,1497.50,1497.50,1497.50,1497.50,43,0,43.00
12/24/2007,04:23,1497.50,1497.50,1497.50,1497.50,1,0,1.00
12/24/2007,04:29,1497.75,1497.75,1497.75,1497.75,29,0,29.00
12/24/2007,04:30,1497.50,1497.50,1497.50,1497.50,0,56,56.00
12/24/2007,04:31,1497.25,1497.25,1497.25,1497.25,0,28,28.00
12/24/2007,04:32,1497.25,1497.50,1497.25,1497.25,10,116,126.00
12/24/2007,04:34,1497.25,1497.25,1497.00,1497.00,0,9,9.00
12/24/2007,04:35,1497.25,1497.25,1497.25,1497.25,4,0,4.00
12/24/2007,04:36,1497.25,1497.25,1497.25,1497.25,7,0,7.00
12/24/2007,04:37,1497.25,1497.25,1497.00,1497.25,23,1,24.00
12/24/2007,04:39,1497.50,1497.50,1497.50,1497.50,1,0,1.00
12/24/2007,04:40,1497.25,1497.25,1497.25,1497.25,0,69,69.00
12/24/2007,04:41,1497.25,1497.25,1497.25,1497.25,0,37,37.00
12/24/2007,04:44,1497.50,1497.50,1497.50,1497.50,3,0,3.00
12/24/2007,04:46,1497.50,1497.50,1497.50,1497.50,2,0,2.00
12/24/2007,04:47,1497.25,1497.75,1497.25,1497.75,35,50,85.00
12/24/2007,04:48,1497.75,1497.75,1497.75,1497.75,47,0,47.00
12/24/2007,04:50,1497.75,1497.75,1497.75,1497.75,1,0,1.00
12/24/2007,04:52,1497.75,1497.75,1497.75,1497.75,2,0,2.00
12/24/2007,04:53,1497.75,1497.75,1497.75,1497.75,1,0,1.00
12/24/2007,04:54,1498.00,1498.00,1498.00,1498.00,73,0,73.00
12/24/2007,04:55,1498.00,1498.00,1497.25,1498.00,100,41,141.00
12/24/2007,04:56,1497.75,1498.25,1497.75,1498.00,211,72,283.00
12/24/2007,04:58,1497.75,1497.75,1497.25,1497.25,0,24,24.00
12/24/2007,04:59,1497.75,1498.00,1497.75,1498.00,23,0,23.00
12/24/2007,05:01,1497.75,1497.75,1497.75,1497.75,0,84,84.00
12/24/2007,05:02,1498.00,1498.00,1497.75,1498.00,4,10,14.00
12/24/2007,05:03,1498.00,1498.00,1498.00,1498.00,6,0,6.00
12/24/2007,05:06,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/24/2007,05:11,1498.00,1498.00,1498.00,1498.00,11,0,11.00
12/24/2007,05:12,1498.00,1498.00,1497.75,1498.00,2,4,6.00
12/24/2007,05:13,1498.00,1498.00,1498.00,1498.00,1,0,1.00
12/24/2007,05:14,1497.75,1497.75,1497.75,1497.75,0,5,5.00
12/24/2007,05:16,1498.00,1498.00,1498.00,1498.00,2,0,2.00
12/24/2007,05:17,1498.00,1498.25,1497.50,1497.50,6,5,11.00
12/24/2007,05:18,1497.50,1497.50,1497.50,1497.50,0,10,10.00
12/24/2007,05:19,1497.25,1497.25,1497.25,1497.25,0,4,4.00
12/24/2007,05:20,1498.00,1498.00,1498.00,1498.00,6,0,6.00
12/24/2007,05:21,1498.25,1498.25,1498.00,1498.00,9,6,15.00
12/24/2007,05:22,1498.00,1498.25,1498.00,1498.25,3,23,26.00
12/24/2007,05:24,1498.25,1498.25,1498.25,1498.25,4,0,4.00
12/24/2007,05:25,1498.25,1498.25,1498.25,1498.25,2,0,2.00
12/24/2007,05:26,1498.00,1498.00,1498.00,1498.00,0,8,8.00
12/24/2007,05:27,1498.00,1498.00,1498.00,1498.00,0,12,12.00
12/24/2007,05:29,1498.00,1498.00,1498.00,1498.00,0,1,1.00
12/24/2007,05:30,1497.75,1497.75,1497.75,1497.75,0,4,4.00
12/24/2007,05:31,1497.75,1497.75,1497.50,1497.50,0,38,38.00
12/24/2007,05:32,1497.50,1497.50,1497.50,1497.50,0,2,2.00
12/24/2007,05:33,1497.50,1497.50,1497.50,1497.50,0,9,9.00
12/24/2007,05:34,1497.50,1497.50,1497.50,1497.50,0,1,1.00
12/24/2007,05:35,1497.25,1497.25,1497.25,1497.25,0,31,31.00
12/24/2007,05:36,1497.25,1497.25,1497.00,1497.00,0,7,7.00
12/24/2007,05:37,1497.00,1497.00,1497.00,1497.00,0,66,66.00
12/24/2007,05:38,1497.00,1497.00,1497.00,1497.00,0,7,7.00
12/24/2007,05:39,1497.00,1497.00,1497.00,1497.00,0,10,10.00
12/24/2007,05:40,1496.75,1496.75,1496.50,1496.50,0,49,49.00
12/24/2007,05:41,1496.50,1496.75,1496.50,1496.75,15,174,189.00
12/24/2007,05:42,1496.75,1496.75,1496.50,1496.75,9,20,29.00
12/24/2007,05:43,1496.75,1497.25,1496.75,1497.25,59,0,59.00
12/24/2007,05:44,1497.25,1497.25,1497.25,1497.25,10,0,10.00
12/24/2007,05:45,1497.25,1497.25,1497.25,1497.25,1,0,1.00
12/24/2007,05:46,1497.50,1497.50,1497.50,1497.50,6,0,6.00
12/24/2007,05:47,1497.50,1497.50,1497.50,1497.50,79,0,79.00
12/24/2007,05:48,1497.75,1497.75,1497.75,1497.75,6,0,6.00
12/24/2007,05:49,1497.75,1497.75,1497.50,1497.50,26,4,30.00
12/24/2007,05:50,1497.50,1497.75,1497.50,1497.75,1,14,15.00
12/24/2007,05:52,1497.50,1497.50,1497.50,1497.50,0,12,12.00
12/24/2007,05:53,1497.75,1497.75,1497.75,1497.75,37,0,37.00
12/24/2007,05:54,1497.75,1498.00,1497.75,1498.00,112,0,112.00
12/24/2007,05:55,1498.00,1498.00,1498.00,1498.00,8,0,8.00
12/24/2007,05:56,1497.75,1498.00,1497.25,1497.75,28,59,87.00
12/24/2007,05:57,1497.75,1498.00,1497.75,1497.75,8,30,38.00
12/24/2007,05:58,1497.75,1497.75,1497.50,1497.50,0,102,102.00
12/24/2007,05:59,1498.00,1498.00,1498.00,1498.00,2,0,2.00
12/24/2007,06:00,1498.25,1498.25,1497.50,1498.00,11,11,22.00
12/24/2007,06:01,1498.00,1498.25,1498.00,1498.25,11,0,11.00
12/24/2007,06:02,1498.25,1498.25,1497.75,1497.75,1,10,11.00
12/24/2007,06:03,1498.00,1498.00,1498.00,1498.00,5,0,5.00
12/24/2007,06:04,1498.00,1498.25,1497.75,1498.25,25,4,29.00
12/24/2007,06:05,1498.25,1498.25,1498.25,1498.25,15,0,15.00
12/24/2007,06:06,1498.25,1498.25,1498.25,1498.25,23,0,23.00
12/24/2007,06:07,1498.50,1498.50,1498.50,1498.50,26,0,26.00
12/24/2007,06:08,1498.50,1500.00,1498.50,1499.75,522,54,576.00
12/24/2007,06:09,1499.75,1499.75,1499.50,1499.50,53,143,196.00
12/24/2007,06:10,1499.75,1499.75,1499.00,1499.50,26,313,339.00
12/24/2007,06:11,1499.50,1499.50,1499.25,1499.25,69,3,72.00
12/24/2007,06:12,1499.75,1500.50,1499.75,1500.00,907,425,1332.00
12/24/2007,06:13,1500.25,1500.50,1499.75,1500.00,55,41,96.00
12/24/2007,06:14,1500.00,1500.25,1499.75,1500.00,7,90,97.00
12/24/2007,06:15,1500.25,1500.25,1500.00,1500.25,6,52,58.00
12/24/2007,06:16,1500.00,1500.25,1500.00,1500.00,1,40,41.00
12/24/2007,06:17,1500.25,1500.25,1500.00,1500.00,2,15,17.00
12/24/2007,06:18,1500.00,1500.50,1499.75,1500.50,88,21,109.00
12/24/2007,06:19,1500.25,1500.50,1500.25,1500.25,1,25,26.00
12/24/2007,06:20,1500.50,1500.50,1500.25,1500.50,12,12,24.00
12/24/2007,06:21,1500.25,1500.50,1500.25,1500.25,1,8,9.00
12/24/2007,06:22,1500.25,1500.50,1500.00,1500.00,2,30,32.00
12/24/2007,06:23,1500.25,1500.50,1500.25,1500.25,51,30,81.00
12/24/2007,06:24,1500.25,1500.25,1496.00,1498.50,286,1867,2153.00
12/24/2007,06:25,1498.25,1499.50,1498.25,1499.25,25,28,53.00
12/24/2007,06:26,1499.25,1500.00,1499.25,1499.50,39,19,58.00
12/24/2007,06:27,1499.75,1499.75,1499.50,1499.50,14,8,22.00
12/24/2007,06:28,1499.75,1499.75,1498.75,1499.00,2,47,49.00
12/24/2007,06:29,1499.00,1500.00,1499.00,1499.25,80,79,159.00
12/24/2007,06:30,1499.25,1500.00,1499.25,1499.25,139,82,221.00
12/24/2007,06:31,1499.25,1499.25,1499.00,1499.00,0,365,365.00
12/24/2007,06:32,1499.25,1500.00,1499.00,1499.75,139,18,157.00
12/24/2007,06:34,1499.75,1499.75,1499.25,1499.25,0,16,16.00
12/24/2007,06:35,1499.25,1499.25,1499.00,1499.25,2,93,95.00
12/24/2007,06:36,1499.25,1499.25,1499.00,1499.25,2,10,12.00
12/24/2007,06:37,1499.25,1499.25,1499.25,1499.25,1,0,1.00
12/24/2007,06:38,1499.00,1499.00,1499.00,1499.00,0,10,10.00
12/24/2007,06:39,1499.25,1499.25,1499.25,1499.25,6,0,6.00
12/24/2007,06:40,1499.25,1499.25,1499.00,1499.25,7,10,17.00
12/24/2007,06:41,1499.50,1499.50,1499.25,1499.25,7,2,9.00
12/24/2007,06:42,1499.50,1499.50,1499.00,1499.00,1,10,11.00
12/24/2007,06:43,1499.25,1499.25,1499.00,1499.25,2,14,16.00
12/24/2007,06:44,1499.50,1499.50,1499.00,1499.00,11,24,35.00
12/24/2007,06:45,1499.50,1499.75,1499.50,1499.50,50,15,65.00
12/24/2007,06:46,1499.50,1499.50,1499.50,1499.50,0,26,26.00
12/24/2007,06:47,1499.75,1499.75,1499.75,1499.75,7,0,7.00
12/24/2007,06:48,1499.75,1500.00,1499.50,1499.75,13,52,65.00
12/24/2007,06:49,1499.50,1499.75,1499.50,1499.75,1,117,118.00
12/24/2007,06:50,1499.75,1499.75,1499.75,1499.75,15,0,15.00
12/24/2007,06:51,1499.50,1499.75,1499.25,1499.25,2,53,55.00
12/24/2007,06:52,1499.25,1500.25,1499.25,1500.25,221,79,300.00
12/24/2007,06:53,1500.25,1501.50,1499.50,1500.25,571,100,671.00
12/24/2007,06:54,1500.00,1500.25,1499.50,1499.75,8,67,75.00
12/24/2007,06:55,1499.75,1499.75,1499.00,1499.50,32,124,156.00
12/24/2007,06:56,1499.50,1499.50,1499.00,1499.50,12,10,22.00
12/24/2007,06:57,1499.50,1499.50,1499.50,1499.50,5,0,5.00
12/24/2007,06:58,1499.50,1499.50,1498.75,1499.00,42,36,78.00
12/24/2007,06:59,1499.00,1499.25,1499.00,1499.25,11,31,42.00
12/24/2007,07:00,1499.00,1499.50,1499.00,1499.50,5,58,63.00
12/24/2007,07:01,1499.50,1499.75,1499.00,1499.75,78,4,82.00
12/24/2007,07:02,1499.75,1500.25,1499.75,1500.00,111,9,120.00
12/24/2007,07:03,1500.25,1500.50,1500.00,1500.00,90,51,141.00
12/24/2007,07:04,1499.75,1499.75,1499.50,1499.75,12,63,75.00
12/24/2007,07:05,1499.75,1500.25,1499.50,1500.25,89,3,92.00
12/24/2007,07:06,1500.00,1500.25,1500.00,1500.25,81,14,95.00
12/24/2007,07:07,1500.00,1500.00,1500.00,1500.00,0,13,13.00
12/24/2007,07:08,1500.00,1500.25,1500.00,1500.00,20,14,34.00
12/24/2007,07:09,1500.00,1500.00,1500.00,1500.00,0,31,31.00
12/24/2007,07:10,1500.00,1500.00,1500.00,1500.00,0,15,15.00
12/24/2007,07:11,1500.00,1500.25,1500.00,1500.25,61,14,75.00
12/24/2007,07:12,1500.00,1500.50,1500.00,1500.50,73,25,98.00
12/24/2007,07:13,1500.25,1500.50,1500.25,1500.50,3,12,15.00
12/24/2007,07:14,1500.25,1500.25,1499.75,1499.75,78,156,234.00
12/24/2007,07:15,1499.75,1500.25,1499.75,1500.25,56,23,79.00
12/24/2007,07:16,1500.00,1500.25,1500.00,1500.25,18,11,29.00
12/24/2007,07:17,1500.00,1500.50,1500.00,1500.50,64,45,109.00
12/24/2007,07:18,1500.50,1500.75,1500.50,1500.50,14,12,26.00
12/24/2007,07:19,1500.75,1500.75,1500.50,1500.75,58,7,65.00
12/24/2007,07:20,1500.75,1501.00,1500.50,1500.75,17,13,30.00
12/24/2007,07:21,1500.75,1500.75,1500.50,1500.50,5,168,173.00
12/24/2007,07:22,1500.25,1500.50,1500.25,1500.25,10,18,28.00
12/24/2007,07:23,1500.25,1500.50,1500.00,1500.25,58,142,200.00
12/24/2007,07:24,1500.00,1500.25,1500.00,1500.25,8,14,22.00
12/24/2007,07:25,1500.00,1500.50,1500.00,1500.25,27,16,43.00
12/24/2007,07:26,1500.00,1500.50,1500.00,1500.00,2,20,22.00
12/24/2007,07:27,1500.00,1500.00,1499.75,1500.00,20,19,39.00
12/24/2007,07:28,1500.00,1500.25,1499.75,1500.25,13,5,18.00
12/24/2007,07:29,1499.75,1500.25,1499.75,1500.25,7,11,18.00
12/24/2007,07:30,1500.00,1500.50,1500.00,1500.50,175,24,199.00
12/24/2007,07:31,1500.50,1500.50,1500.25,1500.50,33,1,34.00
12/24/2007,07:32,1500.50,1500.75,1500.50,1500.50,4,6,10.00
12/24/2007,07:33,1500.50,1500.50,1500.50,1500.50,0,24,24.00
12/24/2007,07:34,1500.50,1500.50,1500.25,1500.50,10,56,66.00
12/24/2007,07:35,1500.25,1500.75,1500.25,1500.75,36,96,132.00
12/24/2007,07:36,1500.75,1500.75,1500.50,1500.50,8,16,24.00
12/24/2007,07:37,1500.50,1500.50,1500.50,1500.50,0,17,17.00
12/24/2007,07:38,1500.50,1500.75,1500.25,1500.50,62,43,105.00
12/24/2007,07:39,1500.75,1500.75,1500.75,1500.75,60,0,60.00
12/24/2007,07:40,1500.50,1501.00,1500.50,1501.00,59,5,64.00
12/24/2007,07:41,1500.75,1501.25,1500.75,1501.25,68,2,70.00
12/24/2007,07:42,1501.25,1502.00,1501.25,1501.75,243,75,318.00
12/24/2007,07:43,1501.75,1501.75,1501.50,1501.75,22,57,79.00
12/24/2007,07:44,1501.75,1501.75,1501.25,1501.50,20,30,50.00
12/24/2007,07:45,1501.50,1501.75,1501.25,1501.50,17,23,40.00
12/24/2007,07:46,1501.25,1501.75,1501.25,1501.75,40,7,47.00
12/24/2007,07:47,1501.75,1502.00,1501.50,1502.00,126,31,157.00
12/24/2007,07:48,1502.00,1502.00,1501.75,1501.75,44,31,75.00
12/24/2007,07:49,1501.75,1502.00,1501.50,1501.75,6,49,55.00
12/24/2007,07:50,1501.75,1502.00,1501.75,1501.75,140,41,181.00
12/24/2007,07:51,1501.50,1502.00,1501.50,1501.75,109,8,117.00
12/24/2007,07:52,1502.00,1502.00,1501.75,1502.00,19,34,53.00
12/24/2007,07:53,1501.75,1502.00,1501.75,1501.75,4,4,8.00
12/24/2007,07:54,1501.75,1501.75,1501.75,1501.75,0,53,53.00
12/24/2007,07:55,1501.75,1502.00,1501.75,1501.75,2,61,63.00
12/24/2007,07:56,1502.00,1502.25,1501.75,1502.00,81,40,121.00
12/24/2007,07:57,1502.00,1502.75,1502.00,1502.50,285,200,485.00
12/24/2007,07:58,1502.75,1502.75,1502.25,1502.50,59,145,204.00
12/24/2007,07:59,1502.50,1502.50,1502.25,1502.25,71,6,77.00
12/24/2007,08:00,1502.25,1502.50,1502.25,1502.25,8,5,13.00
12/24/2007,08:01,1502.25,1502.50,1502.25,1502.25,20,82,102.00
12/24/2007,08:02,1502.25,1502.50,1502.25,1502.25,238,141,379.00
12/24/2007,08:03,1502.25,1502.50,1501.75,1501.75,8,145,153.00
12/24/2007,08:04,1501.75,1502.00,1501.75,1502.00,17,75,92.00
12/24/2007,08:05,1502.00,1502.00,1501.75,1501.75,5,6,11.00
12/24/2007,08:06,1501.75,1502.00,1501.75,1501.75,41,5,46.00
12/24/2007,08:07,1502.00,1502.00,1501.75,1501.75,37,18,55.00
12/24/2007,08:08,1501.75,1502.00,1501.75,1501.75,20,124,144.00
12/24/2007,08:09,1502.00,1502.00,1501.75,1501.75,62,78,140.00
12/24/2007,08:10,1501.75,1502.25,1501.75,1502.00,168,63,231.00
12/24/2007,08:11,1501.75,1502.25,1501.50,1502.00,104,112,216.00
12/24/2007,08:12,1501.75,1502.00,1501.75,1502.00,28,3,31.00
12/24/2007,08:13,1502.00,1502.50,1501.75,1502.25,93,98,191.00
12/24/2007,08:14,1502.25,1502.25,1502.00,1502.00,0,34,34.00
12/24/2007,08:15,1502.00,1502.25,1502.00,1502.00,25,10,35.00
12/24/2007,08:16,1502.00,1502.25,1502.00,1502.00,7,131,138.00
12/24/2007,08:17,1502.25,1502.25,1502.00,1502.00,5,32,37.00
12/24/2007,08:18,1502.00,1502.00,1501.75,1502.00,1,25,26.00
12/24/2007,08:19,1502.00,1502.00,1502.00,1502.00,141,0,141.00
12/24/2007,08:20,1502.00,1503.00,1502.00,1502.75,870,134,1004.00
12/24/2007,08:21,1502.75,1503.00,1502.50,1502.50,109,167,276.00
12/24/2007,08:22,1502.50,1502.50,1502.25,1502.50,1,7,8.00
12/24/2007,08:23,1502.25,1502.25,1502.00,1502.25,9,26,35.00
12/24/2007,08:24,1502.00,1502.25,1502.00,1502.25,66,23,89.00
12/24/2007,08:25,1502.00,1502.25,1502.00,1502.00,60,162,222.00
12/24/2007,08:26,1502.00,1502.00,1501.75,1502.00,3,88,91.00
12/24/2007,08:27,1501.75,1502.00,1501.75,1501.75,1,42,43.00
12/24/2007,08:28,1501.75,1502.00,1501.75,1501.75,47,306,353.00
12/24/2007,08:29,1502.00,1502.00,1501.50,1501.75,208,118,326.00
12/24/2007,08:30,1502.00,1502.00,1501.50,1501.50,133,270,403.00
12/24/2007,08:31,1501.50,1501.75,1500.00,1501.25,2547,2728,5275.00
12/24/2007,08:32,1501.25,1501.50,1500.50,1501.25,380,787,1167.00
12/24/2007,08:33,1501.25,1501.25,1500.50,1500.50,300,384,684.00
12/24/2007,08:34,1500.75,1500.75,1499.50,1500.00,547,1635,2182.00
12/24/2007,08:35,1499.75,1501.00,1499.75,1500.75,1355,262,1617.00
12/24/2007,08:36,1500.75,1501.25,1500.50,1500.75,1091,400,1491.00
12/24/2007,08:37,1500.75,1501.25,1500.50,1500.75,503,623,1126.00
12/24/2007,08:38,1500.75,1501.00,1500.50,1500.75,459,785,1244.00
12/24/2007,08:39,1501.00,1501.25,1500.50,1501.25,699,498,1197.00
12/24/2007,08:40,1501.00,1502.00,1501.00,1502.00,1033,267,1300.00
12/24/2007,08:41,1502.00,1502.75,1501.75,1502.75,2100,355,2455.00
12/24/2007,08:42,1502.50,1503.00,1502.25,1503.00,1665,492,2157.00
12/24/2007,08:43,1502.75,1503.00,1502.25,1502.50,358,1009,1367.00
12/24/2007,08:44,1502.50,1502.75,1502.25,1502.50,52,671,723.00
12/24/2007,08:45,1502.75,1503.00,1502.25,1503.00,580,549,1129.00
12/24/2007,08:46,1502.75,1504.75,1502.75,1504.25,3125,953,4078.00
12/24/2007,08:47,1504.25,1504.75,1503.50,1504.25,1671,1102,2773.00
12/24/2007,08:48,1504.25,1507.00,1504.00,1505.50,5826,2605,8431.00
12/24/2007,08:49,1505.25,1506.75,1505.25,1506.50,2745,1421,4166.00
12/24/2007,08:50,1506.25,1506.25,1505.25,1505.25,432,1685,2117.00
12/24/2007,08:51,1505.50,1505.50,1504.75,1505.00,715,1264,1979.00
12/24/2007,08:52,1505.25,1506.25,1505.00,1505.50,1289,510,1799.00
12/24/2007,08:53,1505.75,1505.75,1505.50,1505.75,266,244,510.00
12/24/2007,08:54,1505.50,1505.75,1505.25,1505.25,262,559,821.00
12/24/2007,08:55,1505.25,1506.00,1505.25,1505.50,610,209,819.00
12/24/2007,08:56,1505.50,1506.00,1505.50,1506.00,686,286,972.00
12/24/2007,08:57,1506.00,1506.00,1505.25,1505.25,349,653,1002.00
12/24/2007,08:58,1505.25,1505.50,1505.00,1505.00,426,634,1060.00
12/24/2007,08:59,1505.00,1505.50,1505.00,1505.25,241,131,372.00
12/24/2007,09:00,1505.50,1505.50,1505.00,1505.50,285,209,494.00
12/24/2007,09:01,1505.25,1505.75,1505.25,1505.50,308,352,660.00
12/24/2007,09:02,1505.25,1505.50,1504.75,1505.00,485,758,1243.00
12/24/2007,09:03,1505.25,1506.00,1505.25,1506.00,695,127,822.00
12/24/2007,09:04,1506.00,1506.50,1505.50,1506.25,1129,544,1673.00
12/24/2007,09:05,1506.50,1507.25,1506.25,1507.00,1334,1148,2482.00
12/24/2007,09:06,1507.00,1507.25,1506.50,1506.50,476,843,1319.00
12/24/2007,09:07,1506.50,1506.50,1505.75,1506.00,466,834,1300.00
12/24/2007,09:08,1505.75,1506.25,1505.75,1506.00,366,224,590.00
12/24/2007,09:09,1505.75,1506.25,1505.75,1506.00,213,419,632.00
12/24/2007,09:10,1506.00,1506.25,1506.00,1506.25,330,19,349.00
12/24/2007,09:11,1506.25,1506.50,1505.50,1505.75,132,668,800.00
12/24/2007,09:12,1505.50,1506.00,1505.50,1506.00,471,204,675.00
12/24/2007,09:13,1505.75,1506.00,1505.50,1505.75,315,372,687.00
12/24/2007,09:14,1505.75,1506.00,1505.75,1506.00,233,302,535.00
12/24/2007,09:15,1505.75,1506.00,1505.50,1505.50,668,423,1091.00
12/24/2007,09:16,1505.75,1506.25,1505.50,1506.25,588,666,1254.00
12/24/2007,09:17,1506.25,1506.25,1505.75,1505.75,60,383,443.00
12/24/2007,09:18,1505.75,1506.00,1505.50,1505.50,129,237,366.00
12/24/2007,09:19,1505.75,1506.00,1505.75,1506.00,130,41,171.00
12/24/2007,09:20,1505.75,1506.25,1505.75,1506.25,345,9,354.00
12/24/2007,09:21,1506.25,1506.75,1505.75,1506.25,1353,414,1767.00
12/24/2007,09:22,1506.25,1506.50,1505.75,1506.25,256,461,717.00
12/24/2007,09:23,1506.25,1506.50,1505.75,1506.00,222,249,471.00
12/24/2007,09:24,1506.00,1506.50,1506.00,1506.00,143,185,328.00
12/24/2007,09:25,1506.00,1506.25,1505.75,1506.25,384,261,645.00
12/24/2007,09:26,1506.00,1506.25,1505.75,1505.75,6,446,452.00
12/24/2007,09:27,1506.00,1506.00,1505.75,1505.75,71,452,523.00
12/24/2007,09:28,1505.75,1506.00,1505.50,1505.75,185,288,473.00
12/24/2007,09:29,1505.75,1506.00,1505.25,1505.50,248,584,832.00
12/24/2007,09:30,1505.50,1505.75,1505.00,1505.25,892,726,1618.00
12/24/2007,09:31,1505.25,1505.50,1504.75,1505.25,475,622,1097.00
12/24/2007,09:32,1505.00,1505.25,1504.50,1504.50,318,799,1117.00
12/24/2007,09:33,1504.50,1504.75,1504.00,1504.00,365,1066,1431.00
12/24/2007,09:34,1504.25,1504.25,1503.75,1504.00,393,467,860.00
12/24/2007,09:35,1504.25,1504.50,1503.75,1504.00,406,827,1233.00
12/24/2007,09:36,1503.75,1504.50,1503.75,1504.00,454,586,1040.00
12/24/2007,09:37,1504.25,1504.50,1504.00,1504.00,832,497,1329.00
12/24/2007,09:38,1504.00,1504.25,1503.50,1503.75,379,420,799.00
12/24/2007,09:39,1503.75,1504.00,1503.50,1503.75,454,725,1179.00
12/24/2007,09:40,1503.75,1503.75,1503.25,1503.75,444,398,842.00
12/24/2007,09:41,1503.75,1504.00,1503.50,1503.75,262,155,417.00
12/24/2007,09:42,1503.50,1504.00,1503.50,1504.00,520,16,536.00
12/24/2007,09:43,1504.00,1504.25,1503.75,1503.75,478,624,1102.00
12/24/2007,09:44,1503.75,1504.00,1503.50,1503.75,271,187,458.00
12/24/2007,09:45,1504.00,1504.00,1503.75,1503.75,204,238,442.00
12/24/2007,09:46,1503.75,1504.00,1503.50,1503.75,175,238,413.00
12/24/2007,09:47,1503.75,1504.00,1503.50,1503.50,259,550,809.00
12/24/2007,09:48,1503.50,1503.75,1503.50,1503.75,233,583,816.00
12/24/2007,09:49,1503.50,1504.00,1503.50,1503.75,159,155,314.00
12/24/2007,09:50,1503.75,1504.00,1503.50,1503.50,55,136,191.00
12/24/2007,09:51,1503.75,1503.75,1503.50,1503.75,401,19,420.00
12/24/2007,09:52,1503.75,1504.25,1503.50,1504.00,1141,159,1300.00
12/24/2007,09:53,1504.00,1504.25,1503.50,1503.75,313,446,759.00
12/24/2007,09:54,1503.50,1503.75,1503.25,1503.50,234,511,745.00
12/24/2007,09:55,1503.75,1503.75,1503.50,1503.75,100,10,110.00
12/24/2007,09:56,1503.75,1504.00,1503.75,1504.00,139,254,393.00
12/24/2007,09:57,1503.75,1504.00,1503.75,1503.75,93,166,259.00
12/24/2007,09:58,1504.00,1504.00,1503.75,1503.75,71,90,161.00
12/24/2007,09:59,1504.00,1504.00,1503.75,1503.75,260,10,270.00
12/24/2007,10:00,1504.00,1504.50,1503.75,1504.50,1225,296,1521.00
12/24/2007,10:01,1504.50,1504.75,1504.25,1504.25,311,443,754.00
12/24/2007,10:02,1504.50,1504.75,1504.25,1504.50,339,16,355.00
12/24/2007,10:03,1504.50,1504.75,1504.25,1504.75,202,205,407.00
12/24/2007,10:04,1504.75,1505.00,1504.50,1504.50,190,99,289.00
12/24/2007,10:05,1504.75,1504.75,1504.25,1504.50,285,173,458.00
12/24/2007,10:06,1504.25,1504.75,1504.25,1504.50,150,263,413.00
12/24/2007,10:07,1504.50,1504.75,1504.25,1504.50,131,47,178.00
12/24/2007,10:08,1504.50,1504.75,1504.50,1504.75,152,153,305.00
12/24/2007,10:09,1504.75,1505.00,1504.50,1504.75,101,21,122.00
12/24/2007,10:10,1504.75,1505.00,1504.75,1505.00,256,127,383.00
12/24/2007,10:11,1505.00,1505.50,1504.75,1505.25,422,417,839.00
12/24/2007,10:12,1505.25,1505.25,1504.75,1505.00,145,336,481.00
12/24/2007,10:13,1505.00,1505.25,1504.75,1505.00,580,369,949.00
12/24/2007,10:14,1505.00,1505.25,1504.75,1505.00,79,326,405.00
12/24/2007,10:15,1504.75,1505.00,1504.75,1505.00,35,119,154.00
12/24/2007,10:16,1504.75,1505.25,1504.75,1505.00,161,87,248.00
12/24/2007,10:17,1505.00,1505.25,1505.00,1505.00,39,26,65.00
12/24/2007,10:18,1505.00,1505.25,1505.00,1505.00,89,69,158.00
12/24/2007,10:19,1505.00,1505.25,1505.00,1505.25,146,145,291.00
12/24/2007,10:20,1505.00,1505.25,1505.00,1505.25,137,79,216.00
12/24/2007,10:21,1505.25,1505.75,1505.00,1505.00,680,434,1114.00
12/24/2007,10:22,1505.25,1505.50,1505.00,1505.25,462,150,612.00
12/24/2007,10:23,1505.50,1505.50,1505.00,1505.25,224,249,473.00
12/24/2007,10:24,1505.25,1505.50,1505.25,1505.25,20,41,61.00
12/24/2007,10:25,1505.25,1505.50,1505.00,1505.25,280,136,416.00
12/24/2007,10:26,1505.25,1505.50,1505.25,1505.50,21,96,117.00
12/24/2007,10:27,1505.25,1505.50,1505.25,1505.50,308,79,387.00
12/24/2007,10:28,1505.50,1505.50,1505.25,1505.25,60,59,119.00
12/24/2007,10:29,1505.25,1505.50,1505.25,1505.25,2,264,266.00
12/24/2007,10:30,1505.50,1505.50,1505.25,1505.50,34,46,80.00
12/24/2007,10:31,1505.25,1505.50,1505.25,1505.25,310,194,504.00
12/24/2007,10:32,1505.50,1505.50,1505.25,1505.25,124,63,187.00
12/24/2007,10:33,1505.25,1505.50,1505.25,1505.25,10,150,160.00
12/24/2007,10:34,1505.25,1505.50,1505.00,1505.00,55,391,446.00
12/24/2007,10:35,1505.00,1505.00,1505.00,1505.00,0,203,203.00
12/24/2007,10:36,1505.00,1505.25,1505.00,1505.00,93,108,201.00
12/24/2007,10:37,1505.25,1505.50,1505.00,1505.25,627,132,759.00
12/24/2007,10:38,1505.25,1505.25,1504.75,1505.00,548,273,821.00
12/24/2007,10:39,1504.75,1505.25,1504.75,1505.00,226,123,349.00
12/24/2007,10:40,1505.00,1505.00,1504.75,1505.00,70,228,298.00
12/24/2007,10:41,1505.00,1505.25,1504.75,1504.75,230,194,424.00
12/24/2007,10:42,1505.00,1505.00,1504.75,1505.00,93,36,129.00
12/24/2007,10:43,1505.00,1505.00,1504.75,1505.00,285,10,295.00
12/24/2007,10:44,1505.00,1505.25,1505.00,1505.25,34,117,151.00
12/24/2007,10:45,1505.25,1505.50,1505.00,1505.25,395,172,567.00
12/24/2007,10:46,1505.25,1505.50,1505.00,1505.00,113,168,281.00
12/24/2007,10:47,1505.25,1505.25,1505.00,1505.00,20,3,23.00
12/24/2007,10:48,1505.25,1505.25,1505.00,1505.25,58,47,105.00
12/24/2007,10:49,1505.25,1505.25,1505.00,1505.25,328,161,489.00
12/24/2007,10:50,1505.25,1505.50,1505.00,1505.25,417,637,1054.00
12/24/2007,10:51,1505.25,1505.25,1505.00,1505.00,239,80,319.00
12/24/2007,10:52,1505.25,1505.25,1505.00,1505.25,386,9,395.00
12/24/2007,10:53,1505.25,1505.25,1505.00,1505.25,46,34,80.00
12/24/2007,10:54,1505.00,1505.25,1504.75,1505.00,20,249,269.00
12/24/2007,10:55,1504.75,1505.00,1504.75,1505.00,53,36,89.00
12/24/2007,10:56,1505.00,1505.00,1504.75,1505.00,146,56,202.00
12/24/2007,10:57,1504.75,1505.00,1504.50,1504.75,309,884,1193.00
12/24/2007,10:58,1504.75,1504.75,1504.50,1504.75,61,54,115.00
12/24/2007,10:59,1504.50,1504.75,1504.50,1504.75,207,30,237.00
12/24/2007,11:00,1504.75,1504.75,1504.50,1504.75,327,19,346.00
12/24/2007,11:01,1504.75,1505.00,1504.50,1505.00,336,64,400.00
12/24/2007,11:02,1504.75,1506.00,1504.75,1506.00,1590,63,1653.00
12/24/2007,11:03,1506.00,1506.00,1505.50,1505.50,121,60,181.00
12/24/2007,11:04,1505.75,1505.75,1505.50,1505.75,321,25,346.00
12/24/2007,11:05,1505.50,1505.75,1505.50,1505.50,72,111,183.00
12/24/2007,11:06,1505.75,1505.75,1505.50,1505.75,93,121,214.00
12/24/2007,11:07,1505.75,1505.75,1505.50,1505.75,178,98,276.00
12/24/2007,11:08,1505.50,1505.75,1505.25,1505.50,169,134,303.00
12/24/2007,11:09,1505.50,1505.75,1505.50,1505.50,192,22,214.00
12/24/2007,11:10,1505.75,1505.75,1505.50,1505.75,51,25,76.00
12/24/2007,11:11,1505.50,1505.75,1505.00,1505.25,57,679,736.00
12/24/2007,11:12,1505.25,1505.25,1505.00,1505.00,149,479,628.00
12/24/2007,11:13,1505.00,1505.25,1504.75,1504.75,29,412,441.00
12/24/2007,11:14,1505.00,1505.00,1504.75,1505.00,180,109,289.00
12/24/2007,11:15,1505.00,1505.00,1504.50,1504.75,409,1243,1652.00
12/24/2007,11:16,1504.75,1505.00,1504.50,1504.75,376,29,405.00
12/24/2007,11:17,1505.00,1505.00,1504.75,1504.75,29,347,376.00
12/24/2007,11:18,1505.00,1505.00,1504.50,1504.50,338,392,730.00
12/24/2007,11:19,1504.50,1504.75,1504.50,1504.75,438,41,479.00
12/24/2007,11:20,1504.75,1505.00,1504.50,1504.75,233,28,261.00
12/24/2007,11:21,1505.00,1505.00,1504.75,1504.75,30,190,220.00
12/24/2007,11:22,1504.75,1505.00,1504.75,1504.75,43,203,246.00
12/24/2007,11:23,1504.50,1504.75,1504.50,1504.75,308,51,359.00
12/24/2007,11:24,1504.50,1504.75,1504.50,1504.75,113,512,625.00
12/24/2007,11:25,1504.75,1505.00,1504.50,1504.50,285,104,389.00
12/24/2007,11:26,1505.00,1505.00,1504.75,1505.00,69,167,236.00
12/24/2007,11:27,1504.75,1505.25,1504.75,1505.00,660,238,898.00
12/24/2007,11:28,1505.00,1505.50,1505.00,1505.50,534,24,558.00
12/24/2007,11:29,1505.50,1505.50,1505.25,1505.50,136,84,220.00
12/24/2007,11:30,1505.50,1505.75,1505.25,1505.75,539,91,630.00
12/24/2007,11:31,1505.75,1506.00,1505.50,1505.75,570,117,687.00
12/24/2007,11:32,1505.75,1506.00,1505.50,1506.00,344,154,498.00
12/24/2007,11:33,1505.75,1506.00,1505.75,1506.00,138,94,232.00
12/24/2007,11:34,1506.00,1506.00,1505.75,1505.75,543,149,692.00
12/24/2007,11:35,1506.00,1506.00,1505.75,1506.00,328,77,405.00
12/24/2007,11:36,1506.00,1506.00,1505.75,1506.00,212,321,533.00
12/24/2007,11:37,1506.00,1506.25,1505.75,1506.00,373,91,464.00
12/24/2007,11:38,1506.00,1506.50,1506.00,1506.25,533,333,866.00
12/24/2007,11:39,1506.00,1506.50,1506.00,1506.25,712,82,794.00
12/24/2007,11:40,1506.25,1506.50,1506.00,1506.25,212,540,752.00
12/24/2007,11:41,1506.00,1506.25,1506.00,1506.25,335,515,850.00
12/24/2007,11:42,1506.25,1506.25,1506.00,1506.25,134,466,600.00
12/24/2007,11:43,1506.25,1506.75,1506.00,1506.50,1202,404,1606.00
12/24/2007,11:44,1506.75,1507.25,1506.75,1507.00,1419,662,2081.00
12/24/2007,11:45,1507.00,1507.50,1506.75,1507.25,752,178,930.00
12/24/2007,11:46,1507.25,1508.75,1507.25,1508.75,2874,1159,4033.00
12/24/2007,11:47,1508.50,1508.75,1507.75,1507.75,635,947,1582.00
12/24/2007,11:48,1507.75,1508.00,1507.75,1507.75,792,133,925.00
12/24/2007,11:49,1507.75,1508.00,1507.75,1507.75,885,215,1100.00
12/24/2007,11:50,1507.75,1508.50,1507.75,1508.25,864,517,1381.00
12/24/2007,11:51,1508.50,1509.00,1508.25,1509.00,1377,506,1883.00
12/24/2007,11:52,1508.75,1509.50,1508.50,1509.00,1679,1031,2710.00
12/24/2007,11:53,1509.25,1509.50,1509.00,1509.50,1027,984,2011.00
12/24/2007,11:54,1509.25,1509.75,1509.00,1509.00,1700,1999,3699.00
12/24/2007,11:55,1509.25,1509.25,1508.50,1508.50,319,1296,1615.00
12/24/2007,11:56,1508.75,1508.75,1508.00,1508.50,1139,2501,3640.00
12/24/2007,11:57,1508.50,1508.75,1508.00,1508.00,773,1081,1854.00
12/24/2007,11:58,1508.00,1508.75,1508.00,1508.50,1240,1333,2573.00
12/24/2007,11:59,1508.50,1509.25,1508.25,1509.00,2625,2534,5159.00
12/24/2007,12:00,1509.00,1509.50,1509.00,1509.25,3021,2016,5037.00
12/24/2007,12:01,1509.25,1509.75,1508.25,1508.75,3196,4009,7205.00
12/24/2007,12:02,1508.75,1508.75,1508.00,1508.25,753,738,1491.00
12/24/2007,12:03,1508.50,1509.00,1508.25,1508.75,1171,336,1507.00
12/24/2007,12:04,1508.75,1508.75,1508.25,1508.25,222,676,898.00
12/24/2007,12:05,1508.50,1509.00,1508.25,1508.75,336,219,555.00
12/24/2007,12:06,1508.75,1509.00,1508.50,1508.75,596,657,1253.00
12/24/2007,12:07,1508.75,1509.00,1508.50,1508.75,180,144,324.00
12/24/2007,12:08,1508.50,1509.00,1508.50,1509.00,424,533,957.00
12/24/2007,12:09,1509.00,1509.00,1508.00,1508.25,214,1048,1262.00
12/24/2007,12:10,1508.00,1508.25,1507.75,1507.75,331,789,1120.00
12/24/2007,12:11,1507.75,1508.25,1507.75,1507.75,440,337,777.00
12/24/2007,12:12,1507.75,1508.00,1507.25,1507.50,178,808,986.00
12/24/2007,12:13,1507.25,1507.50,1507.00,1507.25,147,732,879.00
12/24/2007,12:14,1507.25,1507.50,1506.75,1507.00,464,792,1256.00
12/24/2007,12:15,1507.00,1507.50,1506.50,1507.50,1216,603,1819.00
12/24/2007,12:16,1507.00,1507.00,1507.00,1507.00,0,6,6.00
12/26/2007,05:01,1506.50,1507.50,1506.50,1507.50,75,57,132.00
12/26/2007,05:02,1507.25,1507.25,1507.00,1507.25,1,7,8.00
12/26/2007,05:03,1507.25,1507.25,1507.00,1507.00,7,4,11.00
12/26/2007,05:04,1507.25,1507.50,1507.00,1507.50,59,5,64.00
12/26/2007,05:05,1507.50,1507.50,1507.50,1507.50,64,0,64.00
12/26/2007,05:06,1507.50,1507.75,1507.50,1507.75,4,10,14.00
12/26/2007,05:07,1507.75,1507.75,1507.75,1507.75,1,0,1.00
12/26/2007,05:08,1507.75,1507.75,1507.50,1507.50,1,6,7.00
12/26/2007,05:09,1507.50,1508.25,1507.50,1508.25,31,1,32.00
12/26/2007,05:10,1508.25,1508.50,1507.75,1507.75,21,43,64.00
12/26/2007,05:11,1507.75,1508.00,1507.75,1508.00,7,8,15.00
12/26/2007,05:12,1508.00,1508.00,1508.00,1508.00,2,0,2.00
12/26/2007,05:13,1508.00,1508.00,1508.00,1508.00,3,0,3.00
12/26/2007,05:14,1508.00,1508.00,1508.00,1508.00,16,0,16.00
12/26/2007,05:15,1508.00,1508.00,1508.00,1508.00,14,0,14.00
12/26/2007,05:16,1508.00,1508.00,1507.75,1508.00,8,2,10.00
12/26/2007,05:17,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,05:18,1508.00,1508.00,1508.00,1508.00,2,0,2.00
12/26/2007,05:19,1508.00,1508.00,1508.00,1508.00,3,0,3.00
12/26/2007,05:20,1508.00,1508.00,1508.00,1508.00,5,0,5.00
12/26/2007,05:21,1508.00,1508.25,1507.75,1508.25,26,1,27.00
12/26/2007,05:23,1508.25,1508.25,1508.00,1508.00,29,7,36.00
12/26/2007,05:24,1507.75,1508.25,1507.75,1508.00,7,9,16.00
12/26/2007,05:25,1508.00,1508.00,1508.00,1508.00,0,1,1.00
12/26/2007,05:26,1507.75,1507.75,1507.75,1507.75,0,26,26.00
12/26/2007,05:27,1508.00,1508.25,1508.00,1508.25,6,0,6.00
12/26/2007,05:31,1508.25,1508.25,1508.25,1508.25,5,0,5.00
12/26/2007,05:32,1508.00,1508.00,1508.00,1508.00,0,1,1.00
12/26/2007,05:33,1508.25,1508.25,1508.25,1508.25,10,0,10.00
12/26/2007,05:34,1508.25,1508.25,1508.25,1508.25,8,0,8.00
12/26/2007,05:35,1508.25,1508.25,1508.25,1508.25,1,0,1.00
12/26/2007,05:36,1508.25,1508.25,1508.25,1508.25,11,0,11.00
12/26/2007,05:37,1508.25,1508.25,1508.25,1508.25,1,0,1.00
12/26/2007,05:38,1508.25,1508.25,1508.25,1508.25,5,0,5.00
12/26/2007,05:39,1508.25,1508.25,1508.25,1508.25,1,0,1.00
12/26/2007,05:40,1508.25,1508.25,1508.25,1508.25,8,0,8.00
12/26/2007,05:41,1508.25,1508.25,1508.00,1508.00,2,21,23.00
12/26/2007,05:42,1508.00,1508.00,1508.00,1508.00,0,1,1.00
12/26/2007,05:43,1508.25,1508.25,1508.25,1508.25,13,0,13.00
12/26/2007,05:45,1508.25,1508.50,1508.25,1508.50,55,0,55.00
12/26/2007,05:46,1508.25,1508.25,1508.25,1508.25,0,4,4.00
12/26/2007,05:47,1508.25,1508.25,1508.25,1508.25,0,2,2.00
12/26/2007,05:48,1508.25,1508.50,1508.25,1508.50,11,3,14.00
12/26/2007,05:49,1508.75,1508.75,1508.75,1508.75,13,0,13.00
12/26/2007,05:50,1508.75,1508.75,1508.25,1508.50,11,17,28.00
12/26/2007,05:51,1508.50,1508.50,1508.50,1508.50,11,0,11.00
12/26/2007,05:55,1508.25,1508.25,1508.25,1508.25,0,9,9.00
12/26/2007,05:56,1508.25,1508.25,1508.25,1508.25,0,2,2.00
12/26/2007,05:57,1508.00,1508.00,1507.25,1507.50,2,77,79.00
12/26/2007,05:58,1507.75,1507.75,1506.25,1506.50,36,266,302.00
12/26/2007,05:59,1506.50,1507.00,1506.50,1506.75,26,9,35.00
12/26/2007,06:00,1506.75,1507.00,1506.75,1507.00,4,9,13.00
12/26/2007,06:01,1507.00,1507.00,1506.75,1506.75,5,27,32.00
12/26/2007,06:02,1506.75,1506.75,1506.75,1506.75,0,2,2.00
12/26/2007,06:03,1506.75,1506.75,1506.75,1506.75,0,3,3.00
12/26/2007,06:04,1507.00,1507.00,1506.50,1507.00,8,3,11.00
12/26/2007,06:05,1506.75,1506.75,1506.75,1506.75,0,16,16.00
12/26/2007,06:07,1506.75,1506.75,1506.75,1506.75,0,3,3.00
12/26/2007,06:08,1507.00,1507.00,1506.75,1506.75,2,1,3.00
12/26/2007,06:10,1507.00,1507.00,1507.00,1507.00,3,0,3.00
12/26/2007,06:11,1506.75,1507.00,1506.75,1507.00,1,19,20.00
12/26/2007,06:12,1506.75,1507.00,1506.50,1507.00,6,24,30.00
12/26/2007,06:13,1506.75,1506.75,1506.75,1506.75,0,7,7.00
12/26/2007,06:14,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/26/2007,06:15,1507.00,1507.50,1507.00,1507.25,108,30,138.00
12/26/2007,06:16,1507.00,1507.00,1507.00,1507.00,0,7,7.00
12/26/2007,06:18,1507.25,1507.25,1507.25,1507.25,4,0,4.00
12/26/2007,06:19,1507.25,1507.50,1507.25,1507.50,3,0,3.00
12/26/2007,06:22,1507.25,1507.50,1507.25,1507.25,2,9,11.00
12/26/2007,06:24,1507.25,1507.50,1507.25,1507.50,1,1,2.00
12/26/2007,06:25,1507.25,1507.25,1506.75,1506.75,0,56,56.00
12/26/2007,06:26,1507.00,1507.00,1507.00,1507.00,144,0,144.00
12/26/2007,06:27,1507.00,1507.00,1507.00,1507.00,2,0,2.00
12/26/2007,06:29,1506.75,1507.00,1506.75,1506.75,6,7,13.00
12/26/2007,06:30,1506.75,1506.75,1505.75,1506.25,39,238,277.00
12/26/2007,06:31,1506.25,1506.50,1506.00,1506.00,6,5,11.00
12/26/2007,06:32,1506.00,1506.00,1505.75,1505.75,0,83,83.00
12/26/2007,06:33,1506.00,1506.00,1505.50,1505.50,12,53,65.00
12/26/2007,06:34,1505.50,1506.00,1505.25,1505.25,11,89,100.00
12/26/2007,06:35,1505.50,1505.75,1505.50,1505.50,14,92,106.00
12/26/2007,06:36,1505.25,1505.75,1505.00,1505.25,41,93,134.00
12/26/2007,06:37,1505.50,1505.75,1505.50,1505.75,54,2,56.00
12/26/2007,06:38,1505.75,1505.75,1505.50,1505.75,16,2,18.00
12/26/2007,06:39,1505.75,1505.75,1505.50,1505.50,22,5,27.00
12/26/2007,06:40,1505.50,1505.75,1505.50,1505.50,5,8,13.00
12/26/2007,06:41,1506.00,1506.00,1505.00,1505.00,66,346,412.00
12/26/2007,06:42,1504.75,1505.00,1504.75,1505.00,35,10,45.00
12/26/2007,06:43,1505.00,1505.25,1504.75,1505.25,19,16,35.00
12/26/2007,06:44,1505.25,1505.25,1505.00,1505.00,15,9,24.00
12/26/2007,06:45,1504.75,1505.25,1504.75,1505.25,59,20,79.00
12/26/2007,06:46,1505.00,1505.75,1505.00,1505.25,37,7,44.00
12/26/2007,06:47,1505.50,1505.50,1505.25,1505.25,2,12,14.00
12/26/2007,06:48,1505.00,1505.00,1505.00,1505.00,0,12,12.00
12/26/2007,06:49,1505.25,1505.25,1505.00,1505.00,25,3,28.00
12/26/2007,06:50,1505.25,1505.25,1505.25,1505.25,76,0,76.00
12/26/2007,06:51,1505.25,1505.25,1505.00,1505.00,28,1,29.00
12/26/2007,06:52,1505.00,1505.25,1505.00,1505.00,44,5,49.00
12/26/2007,06:53,1505.00,1505.00,1504.75,1504.75,0,68,68.00
12/26/2007,06:54,1504.50,1504.75,1504.25,1504.50,3,275,278.00
12/26/2007,06:55,1504.25,1504.50,1504.00,1504.50,59,136,195.00
12/26/2007,06:56,1504.50,1504.50,1504.25,1504.25,26,12,38.00
12/26/2007,06:57,1504.50,1504.75,1504.25,1504.25,32,8,40.00
12/26/2007,06:58,1504.50,1504.75,1504.50,1504.75,41,0,41.00
12/26/2007,06:59,1504.50,1504.75,1504.50,1504.75,6,1,7.00
12/26/2007,07:00,1505.00,1505.25,1505.00,1505.25,17,0,17.00
12/26/2007,07:01,1505.25,1505.25,1505.25,1505.25,20,0,20.00
12/26/2007,07:02,1505.25,1505.25,1505.00,1505.00,2,1,3.00
12/26/2007,07:03,1505.00,1505.00,1505.00,1505.00,0,76,76.00
12/26/2007,07:04,1505.00,1505.25,1505.00,1505.25,1,11,12.00
12/26/2007,07:05,1505.25,1505.50,1505.00,1505.00,66,8,74.00
12/26/2007,07:06,1505.25,1505.25,1505.00,1505.25,15,1,16.00
12/26/2007,07:07,1505.00,1505.00,1505.00,1505.00,0,37,37.00
12/26/2007,07:08,1505.00,1505.25,1505.00,1505.25,14,1,15.00
12/26/2007,07:09,1505.25,1505.50,1505.00,1505.25,45,18,63.00
12/26/2007,07:10,1505.00,1505.25,1505.00,1505.25,1,5,6.00
12/26/2007,07:11,1505.25,1505.50,1505.25,1505.50,95,0,95.00
12/26/2007,07:12,1505.50,1505.75,1505.50,1505.50,24,1,25.00
12/26/2007,07:13,1505.75,1505.75,1505.50,1505.50,4,31,35.00
12/26/2007,07:14,1505.50,1505.50,1505.50,1505.50,0,4,4.00
12/26/2007,07:15,1505.25,1505.50,1505.25,1505.25,1,117,118.00
12/26/2007,07:16,1505.25,1505.50,1505.25,1505.25,10,6,16.00
12/26/2007,07:17,1505.25,1505.25,1505.00,1505.25,5,25,30.00
12/26/2007,07:18,1505.25,1505.25,1505.25,1505.25,8,0,8.00
12/26/2007,07:19,1505.00,1505.25,1505.00,1505.00,1,21,22.00
12/26/2007,07:20,1505.00,1505.25,1505.00,1505.00,1,7,8.00
12/26/2007,07:21,1505.00,1505.25,1505.00,1505.25,21,32,53.00
12/26/2007,07:22,1505.25,1505.25,1505.00,1505.00,7,33,40.00
12/26/2007,07:23,1505.00,1505.00,1505.00,1505.00,0,2,2.00
12/26/2007,07:24,1505.00,1505.00,1505.00,1505.00,0,12,12.00
12/26/2007,07:25,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/26/2007,07:26,1505.25,1505.25,1505.25,1505.25,19,0,19.00
12/26/2007,07:27,1505.25,1505.25,1505.25,1505.25,1,0,1.00
12/26/2007,07:28,1505.25,1505.25,1505.25,1505.25,174,0,174.00
12/26/2007,07:29,1505.25,1505.25,1505.00,1505.00,155,81,236.00
12/26/2007,07:30,1505.00,1505.25,1505.00,1505.25,50,39,89.00
12/26/2007,07:31,1505.25,1505.25,1505.00,1505.00,75,48,123.00
12/26/2007,07:32,1505.00,1505.25,1505.00,1505.00,85,2,87.00
12/26/2007,07:33,1505.00,1505.25,1504.75,1504.75,12,87,99.00
12/26/2007,07:34,1504.75,1505.00,1504.75,1504.75,4,66,70.00
12/26/2007,07:35,1505.00,1505.00,1504.50,1504.75,25,25,50.00
12/26/2007,07:36,1504.75,1505.00,1504.75,1504.75,10,50,60.00
12/26/2007,07:37,1504.75,1504.75,1504.75,1504.75,0,38,38.00
12/26/2007,07:38,1504.75,1504.75,1504.75,1504.75,0,7,7.00
12/26/2007,07:39,1505.00,1505.00,1504.50,1504.50,62,191,253.00
12/26/2007,07:40,1504.25,1504.50,1504.25,1504.25,3,72,75.00
12/26/2007,07:41,1504.25,1504.25,1503.75,1504.00,161,200,361.00
12/26/2007,07:42,1504.00,1504.00,1503.50,1503.75,15,50,65.00
12/26/2007,07:43,1504.00,1504.50,1504.00,1504.25,107,3,110.00
12/26/2007,07:44,1504.50,1505.00,1504.25,1504.25,88,140,228.00
12/26/2007,07:45,1504.25,1504.75,1504.25,1504.50,26,6,32.00
12/26/2007,07:46,1504.50,1505.00,1504.25,1504.75,77,80,157.00
12/26/2007,07:47,1504.75,1505.00,1504.50,1504.75,56,21,77.00
12/26/2007,07:48,1504.75,1504.75,1504.75,1504.75,5,0,5.00
12/26/2007,07:49,1504.75,1504.75,1504.75,1504.75,13,0,13.00
12/26/2007,07:50,1504.75,1504.75,1504.50,1504.50,10,2,12.00
12/26/2007,07:51,1505.00,1505.00,1504.75,1504.75,16,19,35.00
12/26/2007,07:52,1504.75,1505.25,1504.75,1505.25,28,9,37.00
12/26/2007,07:53,1504.75,1505.25,1504.75,1505.25,59,3,62.00
12/26/2007,07:54,1505.25,1505.50,1505.00,1505.25,29,5,34.00
12/26/2007,07:55,1505.50,1505.50,1505.25,1505.50,8,2,10.00
12/26/2007,07:56,1505.50,1505.50,1505.25,1505.25,1,71,72.00
12/26/2007,07:57,1505.25,1505.25,1505.25,1505.25,0,44,44.00
12/26/2007,07:58,1505.00,1505.25,1505.00,1505.00,31,6,37.00
12/26/2007,07:59,1505.00,1505.25,1505.00,1505.00,46,2,48.00
12/26/2007,08:00,1505.00,1505.25,1505.00,1505.25,8,16,24.00
12/26/2007,08:01,1505.00,1505.00,1504.00,1504.00,56,494,550.00
12/26/2007,08:02,1504.00,1504.50,1504.00,1504.25,157,124,281.00
12/26/2007,08:03,1504.25,1504.25,1503.00,1503.00,90,709,799.00
12/26/2007,08:04,1503.00,1503.50,1502.75,1502.75,73,382,455.00
12/26/2007,08:05,1503.00,1503.00,1502.50,1502.75,187,246,433.00
12/26/2007,08:06,1502.50,1502.75,1501.00,1501.50,685,871,1556.00
12/26/2007,08:07,1501.75,1501.75,1501.00,1501.50,228,348,576.00
12/26/2007,08:08,1501.25,1501.50,1501.25,1501.50,50,4,54.00
12/26/2007,08:09,1501.25,1501.50,1501.25,1501.50,167,168,335.00
12/26/2007,08:10,1501.50,1502.00,1501.25,1502.00,168,10,178.00
12/26/2007,08:11,1502.00,1502.00,1501.50,1501.75,143,54,197.00
12/26/2007,08:12,1502.00,1502.25,1501.75,1502.25,207,56,263.00
12/26/2007,08:13,1502.25,1502.50,1502.25,1502.50,84,34,118.00
12/26/2007,08:14,1502.50,1502.50,1501.75,1502.00,35,94,129.00
12/26/2007,08:15,1501.75,1502.00,1501.25,1501.25,79,118,197.00
12/26/2007,08:16,1501.25,1501.50,1501.25,1501.50,45,28,73.00
12/26/2007,08:17,1501.50,1501.50,1501.25,1501.25,69,51,120.00
12/26/2007,08:18,1501.50,1502.25,1501.50,1502.00,323,77,400.00
12/26/2007,08:19,1502.00,1502.25,1502.00,1502.00,42,57,99.00
12/26/2007,08:20,1502.25,1502.25,1501.75,1502.25,50,33,83.00
12/26/2007,08:21,1502.00,1502.25,1501.75,1502.00,37,65,102.00
12/26/2007,08:22,1502.00,1502.00,1501.75,1502.00,8,1,9.00
12/26/2007,08:23,1502.00,1502.00,1501.25,1501.25,20,262,282.00
12/26/2007,08:24,1501.25,1501.50,1500.75,1501.00,79,503,582.00
12/26/2007,08:25,1500.75,1501.00,1500.25,1500.50,51,835,886.00
12/26/2007,08:26,1500.25,1500.50,1500.00,1500.25,61,200,261.00
12/26/2007,08:27,1500.50,1501.00,1500.25,1501.00,125,122,247.00
12/26/2007,08:28,1501.00,1501.00,1500.50,1501.00,96,95,191.00
12/26/2007,08:29,1500.75,1501.50,1500.75,1501.25,218,258,476.00
12/26/2007,08:30,1501.25,1502.25,1501.25,1502.25,793,156,949.00
12/26/2007,08:31,1502.00,1503.25,1502.00,1502.25,1981,2038,4019.00
12/26/2007,08:32,1502.00,1502.75,1502.00,1502.00,798,1012,1810.00
12/26/2007,08:33,1502.25,1502.25,1501.75,1501.75,625,933,1558.00
12/26/2007,08:34,1501.75,1503.50,1501.75,1503.25,1478,518,1996.00
12/26/2007,08:35,1503.00,1503.50,1502.25,1502.25,405,1653,2058.00
12/26/2007,08:36,1502.50,1502.50,1501.50,1502.25,786,1437,2223.00
12/26/2007,08:37,1502.00,1503.00,1501.75,1502.25,1874,1418,3292.00
12/26/2007,08:38,1502.00,1502.25,1501.75,1502.00,443,987,1430.00
12/26/2007,08:39,1502.00,1502.50,1501.75,1502.50,1106,231,1337.00
12/26/2007,08:40,1502.25,1502.50,1501.25,1502.00,607,1789,2396.00
12/26/2007,08:41,1501.75,1502.25,1501.25,1502.00,1970,1082,3052.00
12/26/2007,08:42,1502.00,1502.50,1501.75,1502.25,590,714,1304.00
12/26/2007,08:43,1502.25,1502.75,1502.00,1502.75,1458,480,1938.00
12/26/2007,08:44,1502.75,1503.25,1502.50,1503.00,462,553,1015.00
12/26/2007,08:45,1503.00,1503.00,1502.00,1502.75,539,1240,1779.00
12/26/2007,08:46,1502.50,1503.25,1502.50,1502.75,691,389,1080.00
12/26/2007,08:47,1502.75,1502.75,1501.50,1501.75,677,1575,2252.00
12/26/2007,08:48,1501.75,1502.00,1501.50,1502.00,446,280,726.00
12/26/2007,08:49,1502.00,1502.00,1501.50,1502.00,502,196,698.00
12/26/2007,08:50,1502.00,1502.25,1501.75,1501.75,918,282,1200.00
12/26/2007,08:51,1501.75,1502.00,1501.50,1501.75,174,307,481.00
12/26/2007,08:52,1501.75,1502.00,1501.25,1502.00,212,715,927.00
12/26/2007,08:53,1501.75,1501.75,1501.50,1501.50,58,424,482.00
12/26/2007,08:54,1501.50,1501.75,1501.50,1501.50,172,185,357.00
12/26/2007,08:55,1501.50,1501.75,1501.00,1501.00,229,993,1222.00
12/26/2007,08:56,1501.25,1501.25,1499.75,1500.25,2050,2696,4746.00
12/26/2007,08:57,1500.25,1500.75,1499.25,1499.25,1097,2000,3097.00
12/26/2007,08:58,1499.50,1499.75,1499.25,1499.75,618,644,1262.00
12/26/2007,08:59,1499.75,1500.50,1499.50,1499.75,1106,1021,2127.00
12/26/2007,09:00,1500.00,1500.75,1499.75,1500.75,947,673,1620.00
12/26/2007,09:01,1500.50,1501.00,1500.00,1500.75,652,507,1159.00
12/26/2007,09:02,1500.75,1500.75,1500.25,1500.75,343,181,524.00
12/26/2007,09:03,1500.50,1500.75,1500.25,1500.75,239,279,518.00
12/26/2007,09:04,1500.50,1501.25,1500.50,1501.00,702,235,937.00
12/26/2007,09:05,1500.75,1501.00,1500.75,1500.75,42,446,488.00
12/26/2007,09:06,1501.00,1501.00,1500.50,1500.50,378,362,740.00
12/26/2007,09:07,1500.50,1501.00,1500.50,1500.75,244,23,267.00
12/26/2007,09:08,1501.00,1501.50,1500.75,1501.25,794,515,1309.00
12/26/2007,09:09,1501.25,1501.50,1501.00,1501.25,211,212,423.00
12/26/2007,09:10,1501.50,1501.75,1501.25,1501.50,443,214,657.00
12/26/2007,09:11,1501.75,1502.75,1501.50,1502.50,1957,673,2630.00
12/26/2007,09:12,1502.50,1503.00,1502.25,1503.00,599,436,1035.00
12/26/2007,09:13,1502.75,1503.00,1502.25,1502.25,103,377,480.00
12/26/2007,09:14,1502.50,1502.50,1502.25,1502.50,58,26,84.00
12/26/2007,09:15,1502.25,1502.50,1502.25,1502.25,139,72,211.00
12/26/2007,09:16,1502.50,1502.50,1502.00,1502.00,232,892,1124.00
12/26/2007,09:17,1501.75,1502.00,1501.50,1501.75,205,421,626.00
12/26/2007,09:18,1501.75,1502.25,1501.75,1502.00,435,183,618.00
12/26/2007,09:19,1502.00,1502.25,1502.00,1502.25,72,31,103.00
12/26/2007,09:20,1502.00,1502.25,1502.00,1502.00,6,120,126.00
12/26/2007,09:21,1502.00,1502.25,1501.75,1501.75,7,171,178.00
12/26/2007,09:22,1501.75,1502.25,1501.75,1502.25,203,41,244.00
12/26/2007,09:23,1502.25,1502.50,1502.00,1502.50,543,118,661.00
12/26/2007,09:24,1502.25,1502.75,1502.25,1502.25,709,329,1038.00
12/26/2007,09:25,1502.50,1502.50,1502.25,1502.50,150,56,206.00
12/26/2007,09:26,1502.50,1503.00,1502.25,1502.75,449,18,467.00
12/26/2007,09:27,1503.00,1503.00,1502.50,1502.75,147,505,652.00
12/26/2007,09:28,1502.75,1504.00,1502.50,1503.50,2406,625,3031.00
12/26/2007,09:29,1503.75,1504.00,1503.50,1503.75,441,890,1331.00
12/26/2007,09:30,1503.50,1503.75,1503.25,1503.50,132,360,492.00
12/26/2007,09:31,1503.50,1503.75,1503.25,1503.50,317,98,415.00
12/26/2007,09:32,1503.50,1503.75,1503.50,1503.50,352,54,406.00
12/26/2007,09:33,1503.50,1503.75,1503.25,1503.25,136,289,425.00
12/26/2007,09:34,1503.50,1503.50,1503.00,1503.25,624,821,1445.00
12/26/2007,09:35,1503.25,1503.50,1503.00,1503.25,135,41,176.00
12/26/2007,09:36,1503.25,1503.50,1503.25,1503.25,21,136,157.00
12/26/2007,09:37,1503.25,1503.50,1503.25,1503.25,15,196,211.00
12/26/2007,09:38,1503.25,1503.50,1503.00,1503.25,9,265,274.00
12/26/2007,09:39,1503.25,1503.25,1503.00,1503.00,16,46,62.00
12/26/2007,09:40,1503.00,1503.25,1502.75,1503.00,449,490,939.00
12/26/2007,09:41,1503.00,1503.25,1502.25,1502.25,65,870,935.00
12/26/2007,09:42,1502.25,1502.50,1501.50,1501.75,254,1204,1458.00
12/26/2007,09:43,1501.75,1502.00,1501.50,1502.00,238,88,326.00
12/26/2007,09:44,1502.00,1502.25,1501.75,1501.75,406,480,886.00
12/26/2007,09:45,1501.75,1502.00,1501.75,1502.00,43,7,50.00
12/26/2007,09:46,1501.75,1502.50,1501.75,1502.25,399,141,540.00
12/26/2007,09:47,1502.25,1502.50,1502.00,1502.50,315,129,444.00
12/26/2007,09:48,1502.50,1503.00,1502.25,1502.75,325,255,580.00
12/26/2007,09:49,1502.50,1503.00,1502.50,1503.00,93,110,203.00
12/26/2007,09:50,1503.00,1503.00,1502.75,1503.00,123,137,260.00
12/26/2007,09:51,1503.00,1503.50,1502.75,1503.25,731,104,835.00
12/26/2007,09:52,1503.50,1503.75,1503.25,1503.50,276,117,393.00
12/26/2007,09:53,1503.75,1503.75,1503.50,1503.75,314,204,518.00
12/26/2007,09:54,1503.75,1504.00,1503.50,1503.50,939,623,1562.00
12/26/2007,09:55,1503.75,1504.00,1503.50,1503.75,811,136,947.00
12/26/2007,09:56,1503.75,1504.00,1503.00,1503.25,467,711,1178.00
12/26/2007,09:57,1503.00,1503.25,1502.75,1502.75,64,490,554.00
12/26/2007,09:58,1503.00,1503.00,1502.75,1502.75,28,170,198.00
12/26/2007,09:59,1502.75,1503.00,1502.50,1503.00,450,549,999.00
12/26/2007,10:00,1502.75,1503.00,1502.50,1503.00,331,167,498.00
12/26/2007,10:01,1502.75,1502.75,1502.50,1502.50,10,186,196.00
12/26/2007,10:02,1502.75,1502.75,1502.25,1502.25,34,248,282.00
12/26/2007,10:03,1502.25,1502.75,1502.25,1502.75,233,84,317.00
12/26/2007,10:04,1502.75,1502.75,1502.25,1502.50,147,377,524.00
12/26/2007,10:05,1502.25,1502.75,1502.25,1502.75,195,12,207.00
12/26/2007,10:06,1502.75,1503.00,1502.50,1503.00,421,169,590.00
12/26/2007,10:07,1502.75,1503.00,1502.75,1502.75,105,113,218.00
12/26/2007,10:08,1502.75,1503.75,1502.75,1503.75,1108,170,1278.00
12/26/2007,10:09,1503.50,1504.00,1503.50,1503.75,689,198,887.00
12/26/2007,10:10,1503.75,1504.00,1503.75,1503.75,271,90,361.00
12/26/2007,10:11,1503.75,1504.00,1503.50,1503.75,510,417,927.00
12/26/2007,10:12,1503.75,1504.50,1503.50,1504.00,1379,1344,2723.00
12/26/2007,10:13,1504.00,1504.25,1503.75,1504.00,255,258,513.00
12/26/2007,10:14,1504.00,1504.25,1504.00,1504.00,72,149,221.00
12/26/2007,10:15,1504.00,1504.25,1503.25,1503.25,145,1389,1534.00
12/26/2007,10:16,1503.00,1503.50,1503.00,1503.00,255,599,854.00
12/26/2007,10:17,1503.00,1503.25,1502.75,1503.00,274,537,811.00
12/26/2007,10:18,1503.00,1503.00,1502.50,1502.75,19,335,354.00
12/26/2007,10:19,1502.75,1503.25,1502.75,1503.00,768,26,794.00
12/26/2007,10:20,1503.25,1503.50,1503.00,1503.25,327,278,605.00
12/26/2007,10:21,1503.25,1503.50,1503.00,1503.00,239,210,449.00
12/26/2007,10:22,1503.00,1503.25,1503.00,1503.25,33,179,212.00
12/26/2007,10:23,1503.00,1503.25,1502.75,1503.25,521,145,666.00
12/26/2007,10:24,1503.25,1503.25,1503.00,1503.00,78,180,258.00
12/26/2007,10:25,1503.00,1503.00,1503.00,1503.00,0,71,71.00
12/26/2007,10:26,1503.00,1503.25,1503.00,1503.00,63,32,95.00
12/26/2007,10:27,1503.25,1503.25,1502.75,1502.75,19,508,527.00
12/26/2007,10:28,1502.75,1502.75,1502.50,1502.75,110,263,373.00
12/26/2007,10:29,1503.00,1503.00,1502.50,1502.75,76,271,347.00
12/26/2007,10:30,1502.75,1502.75,1502.00,1502.00,317,1137,1454.00
12/26/2007,10:31,1502.00,1502.25,1501.75,1502.00,471,1024,1495.00
12/26/2007,10:32,1502.00,1502.25,1501.75,1502.00,40,245,285.00
12/26/2007,10:33,1502.00,1502.25,1502.00,1502.25,294,21,315.00
12/26/2007,10:34,1502.25,1502.50,1502.00,1502.50,185,16,201.00
12/26/2007,10:35,1502.50,1502.50,1501.75,1502.25,241,557,798.00
12/26/2007,10:36,1502.25,1502.50,1502.00,1502.25,194,28,222.00
12/26/2007,10:37,1502.25,1502.50,1502.00,1502.00,50,310,360.00
12/26/2007,10:38,1502.00,1502.25,1501.75,1502.00,96,707,803.00
12/26/2007,10:39,1501.75,1502.25,1501.75,1502.00,204,236,440.00
12/26/2007,10:40,1502.25,1502.25,1502.00,1502.00,36,14,50.00
12/26/2007,10:41,1502.00,1502.25,1502.00,1502.25,274,105,379.00
12/26/2007,10:42,1502.25,1502.50,1502.25,1502.50,461,80,541.00
12/26/2007,10:43,1502.50,1502.50,1502.25,1502.50,81,10,91.00
12/26/2007,10:44,1502.50,1502.50,1502.25,1502.50,94,5,99.00
12/26/2007,10:45,1502.50,1502.50,1502.25,1502.50,89,56,145.00
12/26/2007,10:46,1502.50,1502.75,1502.25,1502.75,462,70,532.00
12/26/2007,10:47,1502.75,1502.75,1502.50,1502.75,175,16,191.00
12/26/2007,10:48,1502.75,1502.75,1502.00,1502.25,217,1135,1352.00
12/26/2007,10:49,1502.25,1502.50,1502.00,1502.25,160,41,201.00
12/26/2007,10:50,1502.25,1502.50,1502.25,1502.50,19,28,47.00
12/26/2007,10:51,1502.50,1502.50,1502.25,1502.50,68,17,85.00
12/26/2007,10:52,1502.50,1502.75,1502.50,1502.50,204,12,216.00
12/26/2007,10:53,1502.75,1503.00,1502.50,1502.75,1230,365,1595.00
12/26/2007,10:54,1502.75,1503.00,1502.50,1502.75,165,248,413.00
12/26/2007,10:55,1502.50,1502.75,1502.50,1502.75,30,20,50.00
12/26/2007,10:56,1502.50,1502.75,1502.50,1502.75,101,5,106.00
12/26/2007,10:57,1502.50,1502.75,1502.25,1502.25,88,489,577.00
12/26/2007,10:58,1502.25,1502.50,1501.75,1501.75,60,860,920.00
12/26/2007,10:59,1501.75,1502.25,1501.75,1502.00,195,194,389.00
12/26/2007,11:00,1502.00,1502.00,1501.50,1501.50,108,729,837.00
12/26/2007,11:01,1501.75,1502.25,1501.50,1502.00,631,191,822.00
12/26/2007,11:02,1502.00,1502.25,1501.75,1502.25,270,29,299.00
12/26/2007,11:03,1502.00,1502.25,1502.00,1502.25,28,53,81.00
12/26/2007,11:04,1502.00,1502.25,1502.00,1502.00,14,276,290.00
12/26/2007,11:05,1501.75,1502.25,1501.75,1502.00,39,51,90.00
12/26/2007,11:06,1502.00,1502.25,1502.00,1502.25,34,38,72.00
12/26/2007,11:07,1502.00,1502.25,1502.00,1502.25,10,30,40.00
12/26/2007,11:08,1502.00,1502.25,1502.00,1502.00,53,57,110.00
12/26/2007,11:09,1502.00,1502.00,1501.75,1502.00,471,241,712.00
12/26/2007,11:10,1502.00,1502.00,1501.75,1502.00,112,7,119.00
12/26/2007,11:11,1502.00,1502.25,1502.00,1502.00,40,11,51.00
12/26/2007,11:12,1502.00,1502.25,1501.75,1501.75,119,232,351.00
12/26/2007,11:13,1502.00,1502.00,1501.75,1501.75,63,130,193.00
12/26/2007,11:14,1501.75,1502.00,1501.50,1501.75,320,256,576.00
12/26/2007,11:15,1501.75,1501.75,1501.50,1501.50,175,101,276.00
12/26/2007,11:16,1501.75,1502.00,1501.75,1501.75,369,37,406.00
12/26/2007,11:17,1501.75,1502.00,1501.75,1502.00,228,24,252.00
12/26/2007,11:18,1501.75,1502.00,1501.75,1501.75,1,18,19.00
12/26/2007,11:19,1501.75,1502.25,1501.75,1502.25,566,163,729.00
12/26/2007,11:20,1502.25,1502.25,1502.00,1502.00,18,55,73.00
12/26/2007,11:21,1502.00,1502.50,1502.00,1502.50,469,9,478.00
12/26/2007,11:22,1502.50,1502.75,1502.25,1502.25,241,598,839.00
12/26/2007,11:23,1502.25,1502.75,1502.25,1502.75,340,65,405.00
12/26/2007,11:24,1502.75,1502.75,1502.50,1502.50,154,40,194.00
12/26/2007,11:25,1502.50,1502.75,1502.50,1502.75,16,24,40.00
12/26/2007,11:26,1502.75,1502.75,1502.00,1502.00,12,937,949.00
12/26/2007,11:27,1502.25,1502.50,1502.00,1502.50,409,8,417.00
12/26/2007,11:28,1502.25,1502.50,1502.25,1502.25,20,428,448.00
12/26/2007,11:29,1502.25,1502.50,1502.25,1502.50,21,79,100.00
12/26/2007,11:30,1502.25,1503.00,1502.25,1502.75,608,263,871.00
12/26/2007,11:31,1502.50,1502.75,1502.50,1502.75,89,18,107.00
12/26/2007,11:32,1502.75,1502.75,1502.50,1502.50,14,1,15.00
12/26/2007,11:33,1502.50,1502.75,1502.50,1502.75,189,20,209.00
12/26/2007,11:34,1502.75,1503.00,1502.75,1502.75,8,129,137.00
12/26/2007,11:35,1502.75,1503.00,1502.75,1502.75,1,56,57.00
12/26/2007,11:36,1502.75,1502.75,1502.50,1502.75,84,331,415.00
12/26/2007,11:37,1502.75,1502.75,1502.25,1502.50,136,262,398.00
12/26/2007,11:38,1502.50,1502.75,1502.25,1502.50,51,196,247.00
12/26/2007,11:39,1502.50,1502.75,1502.50,1502.50,166,563,729.00
12/26/2007,11:40,1502.50,1502.75,1502.25,1502.50,39,199,238.00
12/26/2007,11:41,1502.25,1502.75,1502.25,1502.75,267,158,425.00
12/26/2007,11:42,1502.75,1502.75,1502.75,1502.75,439,0,439.00
12/26/2007,11:43,1503.00,1503.50,1502.75,1503.25,1058,340,1398.00
12/26/2007,11:44,1503.25,1503.50,1503.00,1503.50,482,23,505.00
12/26/2007,11:45,1503.25,1503.75,1503.25,1503.50,696,460,1156.00
12/26/2007,11:46,1503.50,1503.75,1503.25,1503.50,150,100,250.00
12/26/2007,11:47,1503.50,1503.75,1503.25,1503.75,272,152,424.00
12/26/2007,11:48,1503.75,1504.00,1503.50,1503.75,397,179,576.00
12/26/2007,11:49,1503.75,1504.00,1503.50,1503.75,281,128,409.00
12/26/2007,11:50,1503.75,1503.75,1503.50,1503.50,22,80,102.00
12/26/2007,11:51,1503.75,1504.25,1503.25,1504.25,1332,435,1767.00
12/26/2007,11:52,1504.25,1505.00,1504.00,1504.50,2017,734,2751.00
12/26/2007,11:53,1504.50,1505.75,1504.50,1505.00,2790,1368,4158.00
12/26/2007,11:54,1505.00,1505.25,1504.75,1505.00,639,284,923.00
12/26/2007,11:55,1505.00,1505.25,1504.75,1504.75,13,485,498.00
12/26/2007,11:56,1504.50,1505.25,1504.50,1505.00,401,326,727.00
12/26/2007,11:57,1505.00,1505.75,1505.00,1505.50,1254,383,1637.00
12/26/2007,11:58,1505.75,1505.75,1505.25,1505.50,246,276,522.00
12/26/2007,11:59,1505.50,1505.75,1505.25,1505.50,67,353,420.00
12/26/2007,12:00,1505.50,1505.75,1505.00,1505.25,379,389,768.00
12/26/2007,12:01,1505.25,1505.50,1505.00,1505.25,217,191,408.00
12/26/2007,12:02,1505.00,1505.25,1504.75,1505.00,120,311,431.00
12/26/2007,12:03,1504.75,1505.25,1504.75,1505.25,356,80,436.00
12/26/2007,12:04,1505.25,1505.50,1505.00,1505.25,643,164,807.00
12/26/2007,12:05,1505.50,1506.00,1505.50,1505.50,1079,754,1833.00
12/26/2007,12:06,1505.50,1505.75,1505.50,1505.75,118,128,246.00
12/26/2007,12:07,1505.50,1506.50,1505.00,1506.25,2654,700,3354.00
12/26/2007,12:08,1506.50,1507.00,1505.75,1505.75,1904,1199,3103.00
12/26/2007,12:09,1505.75,1506.00,1505.75,1505.75,7,252,259.00
12/26/2007,12:10,1505.75,1506.25,1505.75,1506.00,271,53,324.00
12/26/2007,12:11,1506.00,1506.00,1505.75,1505.75,22,174,196.00
12/26/2007,12:12,1505.75,1506.00,1505.75,1505.75,87,103,190.00
12/26/2007,12:13,1506.00,1506.50,1505.75,1506.50,627,51,678.00
12/26/2007,12:14,1506.50,1507.50,1506.25,1507.25,2813,656,3469.00
12/26/2007,12:15,1507.25,1507.50,1507.00,1507.00,431,993,1424.00
12/26/2007,12:16,1507.00,1507.50,1507.00,1507.25,225,103,328.00
12/26/2007,12:17,1507.25,1507.50,1506.75,1507.00,470,394,864.00
12/26/2007,12:18,1507.25,1507.25,1506.50,1506.75,289,498,787.00
12/26/2007,12:19,1506.75,1507.00,1506.75,1506.75,171,167,338.00
12/26/2007,12:20,1506.75,1507.25,1506.75,1506.75,235,252,487.00
12/26/2007,12:21,1506.75,1507.00,1506.50,1506.50,84,298,382.00
12/26/2007,12:22,1506.50,1507.00,1506.50,1506.75,307,69,376.00
12/26/2007,12:23,1507.00,1507.00,1506.50,1506.75,473,231,704.00
12/26/2007,12:24,1507.00,1507.00,1506.50,1506.75,30,69,99.00
12/26/2007,12:25,1506.75,1506.75,1506.50,1506.50,31,126,157.00
12/26/2007,12:26,1506.75,1506.75,1506.00,1506.00,135,740,875.00
12/26/2007,12:27,1506.25,1506.50,1506.00,1506.25,344,119,463.00
12/26/2007,12:28,1506.25,1506.50,1506.00,1506.25,212,162,374.00
12/26/2007,12:29,1506.25,1506.50,1506.00,1506.00,28,111,139.00
12/26/2007,12:30,1506.00,1506.25,1505.75,1506.00,213,319,532.00
12/26/2007,12:31,1506.00,1506.25,1506.00,1506.00,37,84,121.00
12/26/2007,12:32,1506.00,1506.25,1506.00,1506.25,42,30,72.00
12/26/2007,12:33,1506.00,1507.00,1506.00,1506.75,728,121,849.00
12/26/2007,12:34,1506.50,1506.75,1506.25,1506.50,232,721,953.00
12/26/2007,12:35,1506.50,1506.50,1506.25,1506.50,12,24,36.00
12/26/2007,12:36,1506.25,1506.50,1506.00,1506.25,232,317,549.00
12/26/2007,12:37,1506.25,1506.50,1506.00,1506.50,258,329,587.00
12/26/2007,12:38,1506.25,1506.50,1506.00,1506.25,63,300,363.00
12/26/2007,12:39,1506.25,1506.50,1506.00,1506.00,69,59,128.00
12/26/2007,12:40,1506.00,1506.25,1505.75,1505.75,98,326,424.00
12/26/2007,12:41,1505.75,1506.00,1505.50,1505.50,14,511,525.00
12/26/2007,12:42,1505.50,1506.00,1505.50,1505.75,152,76,228.00
12/26/2007,12:43,1505.50,1506.00,1505.50,1506.00,345,23,368.00
12/26/2007,12:44,1505.75,1506.25,1505.75,1506.25,236,20,256.00
12/26/2007,12:45,1506.25,1506.25,1505.25,1505.50,218,1014,1232.00
12/26/2007,12:46,1505.50,1505.75,1505.25,1505.50,296,701,997.00
12/26/2007,12:47,1505.50,1505.75,1505.50,1505.50,51,208,259.00
12/26/2007,12:48,1505.75,1506.00,1505.50,1505.75,449,166,615.00
12/26/2007,12:49,1505.75,1507.50,1505.75,1507.50,1682,32,1714.00
12/26/2007,12:50,1507.50,1507.75,1507.00,1507.25,717,879,1596.00
12/26/2007,12:51,1507.00,1507.00,1506.50,1507.00,103,657,760.00
12/26/2007,12:52,1507.00,1507.00,1506.75,1507.00,305,11,316.00
12/26/2007,12:53,1507.25,1507.50,1507.00,1507.25,278,16,294.00
12/26/2007,12:54,1507.50,1507.50,1507.25,1507.25,62,359,421.00
12/26/2007,12:55,1507.50,1508.50,1507.25,1508.25,2590,1029,3619.00
12/26/2007,12:56,1508.00,1508.50,1508.00,1508.25,257,259,516.00
12/26/2007,12:57,1508.50,1508.50,1508.00,1508.00,159,90,249.00
12/26/2007,12:58,1508.00,1508.50,1508.00,1508.50,865,202,1067.00
12/26/2007,12:59,1508.25,1509.00,1508.00,1508.75,1811,363,2174.00
12/26/2007,13:00,1509.00,1509.25,1508.75,1509.25,1014,464,1478.00
12/26/2007,13:01,1509.25,1509.25,1508.75,1509.00,559,278,837.00
12/26/2007,13:02,1508.75,1509.25,1508.75,1509.00,521,219,740.00
12/26/2007,13:03,1509.00,1509.00,1508.50,1508.75,401,656,1057.00
12/26/2007,13:04,1508.50,1508.75,1508.00,1508.50,323,720,1043.00
12/26/2007,13:05,1508.00,1508.25,1507.75,1508.00,524,769,1293.00
12/26/2007,13:06,1507.75,1508.00,1507.50,1507.75,289,505,794.00
12/26/2007,13:07,1507.75,1508.00,1507.50,1507.50,327,175,502.00
12/26/2007,13:08,1507.75,1507.75,1507.25,1507.50,253,391,644.00
12/26/2007,13:09,1507.50,1507.75,1507.25,1507.50,199,19,218.00
12/26/2007,13:10,1507.75,1507.75,1507.50,1507.50,21,21,42.00
12/26/2007,13:11,1507.75,1508.00,1507.75,1507.75,204,143,347.00
12/26/2007,13:12,1508.00,1508.50,1507.75,1508.25,624,121,745.00
12/26/2007,13:13,1508.25,1508.25,1508.00,1508.00,39,184,223.00
12/26/2007,13:14,1507.75,1508.00,1507.50,1507.50,78,221,299.00
12/26/2007,13:15,1507.50,1507.75,1507.50,1507.50,113,172,285.00
12/26/2007,13:16,1507.50,1507.50,1506.75,1506.75,263,1350,1613.00
12/26/2007,13:17,1506.75,1508.00,1506.50,1507.75,902,484,1386.00
12/26/2007,13:18,1507.75,1507.75,1507.50,1507.50,27,18,45.00
12/26/2007,13:19,1507.50,1507.75,1507.25,1507.50,78,181,259.00
12/26/2007,13:20,1507.50,1507.50,1507.25,1507.50,229,4,233.00
12/26/2007,13:21,1507.50,1508.00,1507.25,1507.75,590,81,671.00
12/26/2007,13:22,1508.00,1508.00,1507.50,1507.75,14,143,157.00
12/26/2007,13:23,1507.75,1508.00,1507.50,1507.75,314,163,477.00
12/26/2007,13:24,1508.00,1508.00,1507.50,1507.75,129,160,289.00
12/26/2007,13:25,1507.75,1508.50,1507.75,1508.25,798,284,1082.00
12/26/2007,13:26,1508.25,1508.25,1508.00,1508.25,113,47,160.00
12/26/2007,13:27,1508.00,1508.25,1507.75,1507.75,215,303,518.00
12/26/2007,13:28,1507.75,1508.50,1507.75,1508.25,357,121,478.00
12/26/2007,13:29,1508.25,1508.50,1508.00,1508.50,302,261,563.00
12/26/2007,13:30,1508.50,1508.75,1508.25,1508.50,540,237,777.00
12/26/2007,13:31,1508.50,1508.75,1508.25,1508.75,293,186,479.00
12/26/2007,13:32,1508.50,1509.00,1508.50,1509.00,291,93,384.00
12/26/2007,13:33,1509.00,1509.25,1508.50,1509.00,966,430,1396.00
12/26/2007,13:34,1509.00,1509.75,1508.75,1509.25,1500,285,1785.00
12/26/2007,13:35,1509.25,1509.25,1509.00,1509.00,31,123,154.00
12/26/2007,13:36,1509.25,1509.50,1509.00,1509.00,262,198,460.00
12/26/2007,13:37,1509.25,1509.25,1508.50,1508.50,53,548,601.00
12/26/2007,13:38,1508.50,1508.75,1508.00,1508.00,88,594,682.00
12/26/2007,13:39,1508.25,1508.25,1507.75,1508.00,433,893,1326.00
12/26/2007,13:40,1508.00,1508.25,1507.75,1508.00,187,226,413.00
12/26/2007,13:41,1508.00,1508.25,1508.00,1508.25,338,82,420.00
12/26/2007,13:42,1508.25,1508.25,1508.00,1508.00,66,28,94.00
12/26/2007,13:43,1508.25,1509.25,1508.00,1508.75,1000,461,1461.00
12/26/2007,13:44,1508.50,1509.00,1508.50,1508.50,237,91,328.00
12/26/2007,13:45,1508.50,1508.75,1508.25,1508.50,32,477,509.00
12/26/2007,13:46,1508.50,1508.75,1508.25,1508.75,240,7,247.00
12/26/2007,13:47,1508.75,1508.75,1508.50,1508.50,100,31,131.00
12/26/2007,13:48,1508.75,1508.75,1508.50,1508.50,10,204,214.00
12/26/2007,13:49,1508.50,1508.75,1508.25,1508.25,41,66,107.00
12/26/2007,13:50,1508.25,1508.50,1508.25,1508.50,66,16,82.00
12/26/2007,13:51,1508.50,1508.75,1508.25,1508.75,218,59,277.00
12/26/2007,13:52,1508.75,1509.00,1508.50,1509.00,196,30,226.00
12/26/2007,13:53,1509.00,1509.00,1508.75,1509.00,124,92,216.00
12/26/2007,13:54,1509.00,1509.25,1508.50,1508.75,408,285,693.00
12/26/2007,13:55,1509.00,1509.00,1508.75,1509.00,69,53,122.00
12/26/2007,13:56,1508.75,1509.50,1508.75,1509.50,583,119,702.00
12/26/2007,13:57,1509.25,1509.50,1508.75,1509.00,205,410,615.00
12/26/2007,13:58,1509.00,1509.00,1508.75,1509.00,233,73,306.00
12/26/2007,13:59,1509.00,1509.00,1508.50,1508.50,213,434,647.00
12/26/2007,14:00,1508.50,1508.75,1508.25,1508.50,228,231,459.00
12/26/2007,14:01,1508.50,1508.75,1508.25,1508.50,351,215,566.00
12/26/2007,14:02,1508.50,1508.75,1508.25,1508.25,49,208,257.00
12/26/2007,14:03,1508.50,1508.75,1507.75,1507.75,113,709,822.00
12/26/2007,14:04,1508.00,1508.25,1507.75,1508.00,177,109,286.00
12/26/2007,14:05,1508.00,1508.00,1507.25,1507.75,552,993,1545.00
12/26/2007,14:06,1507.75,1508.00,1507.25,1507.50,233,609,842.00
12/26/2007,14:07,1507.50,1507.75,1507.25,1507.50,284,188,472.00
12/26/2007,14:08,1507.50,1507.75,1507.25,1507.75,191,491,682.00
12/26/2007,14:09,1507.50,1507.75,1507.25,1507.50,91,182,273.00
12/26/2007,14:10,1507.50,1507.50,1506.50,1506.75,102,1053,1155.00
12/26/2007,14:11,1506.75,1507.00,1506.50,1506.75,227,238,465.00
12/26/2007,14:12,1506.50,1507.75,1506.50,1507.50,845,229,1074.00
12/26/2007,14:13,1507.25,1508.00,1507.25,1507.50,515,153,668.00
12/26/2007,14:14,1507.50,1507.75,1507.00,1507.00,166,297,463.00
12/26/2007,14:15,1507.25,1507.50,1507.00,1507.25,244,161,405.00
12/26/2007,14:16,1507.25,1507.50,1506.75,1507.00,490,522,1012.00
12/26/2007,14:17,1506.75,1507.00,1506.50,1506.75,317,337,654.00
12/26/2007,14:18,1506.75,1507.25,1506.50,1506.75,280,408,688.00
12/26/2007,14:19,1507.00,1507.75,1506.75,1507.75,638,18,656.00
12/26/2007,14:20,1507.75,1507.75,1507.50,1507.50,113,18,131.00
12/26/2007,14:21,1507.75,1507.75,1507.50,1507.75,95,53,148.00
12/26/2007,14:22,1507.50,1507.75,1507.25,1507.25,320,205,525.00
12/26/2007,14:23,1507.25,1507.75,1507.25,1507.75,308,14,322.00
12/26/2007,14:24,1508.00,1508.00,1507.75,1507.75,179,156,335.00
12/26/2007,14:25,1508.00,1508.00,1507.25,1507.25,110,571,681.00
12/26/2007,14:26,1507.50,1507.50,1507.25,1507.50,258,41,299.00
12/26/2007,14:27,1507.50,1507.50,1507.00,1507.00,191,459,650.00
12/26/2007,14:28,1507.00,1507.25,1507.00,1507.00,90,146,236.00
12/26/2007,14:29,1507.00,1507.00,1506.50,1506.50,356,856,1212.00
12/26/2007,14:30,1506.50,1507.00,1506.00,1506.50,953,1954,2907.00
12/26/2007,14:31,1506.75,1507.00,1506.00,1506.00,599,1107,1706.00
12/26/2007,14:32,1506.00,1506.50,1506.00,1506.00,312,799,1111.00
12/26/2007,14:33,1506.00,1506.50,1506.00,1506.25,531,397,928.00
12/26/2007,14:34,1506.25,1506.75,1506.25,1506.50,626,348,974.00
12/26/2007,14:35,1506.50,1507.50,1506.50,1507.50,1634,125,1759.00
12/26/2007,14:36,1507.50,1507.75,1507.25,1507.50,311,251,562.00
12/26/2007,14:37,1507.75,1507.75,1507.25,1507.25,219,121,340.00
12/26/2007,14:38,1507.25,1507.50,1507.00,1507.25,164,252,416.00
12/26/2007,14:39,1507.25,1507.50,1506.50,1506.75,209,1574,1783.00
12/26/2007,14:40,1506.75,1507.75,1506.50,1507.50,934,207,1141.00
12/26/2007,14:41,1507.50,1508.00,1507.25,1507.50,679,102,781.00
12/26/2007,14:42,1507.75,1507.75,1507.50,1507.50,103,11,114.00
12/26/2007,14:43,1507.50,1507.75,1506.75,1507.25,369,1181,1550.00
12/26/2007,14:44,1507.25,1507.25,1507.00,1507.00,152,107,259.00
12/26/2007,14:45,1507.00,1508.00,1507.00,1508.00,2250,294,2544.00
12/26/2007,14:46,1508.00,1508.50,1507.75,1508.50,808,543,1351.00
12/26/2007,14:47,1508.25,1508.50,1508.00,1508.50,248,351,599.00
12/26/2007,14:48,1508.25,1509.00,1508.25,1508.50,927,301,1228.00
12/26/2007,14:49,1508.75,1509.00,1508.50,1508.75,1527,314,1841.00
12/26/2007,14:50,1508.75,1509.75,1508.50,1509.50,1676,870,2546.00
12/26/2007,14:51,1509.50,1510.50,1509.25,1510.25,3071,675,3746.00
12/26/2007,14:52,1510.25,1510.25,1509.50,1509.50,409,1012,1421.00
12/26/2007,14:53,1509.50,1509.75,1509.25,1509.50,518,591,1109.00
12/26/2007,14:54,1509.75,1509.75,1508.75,1509.00,1239,1197,2436.00
12/26/2007,14:55,1509.00,1509.25,1508.50,1508.75,777,1392,2169.00
12/26/2007,14:56,1508.50,1509.50,1508.50,1509.25,1954,713,2667.00
12/26/2007,14:57,1509.25,1509.75,1508.75,1508.75,649,812,1461.00
12/26/2007,14:58,1508.75,1509.25,1508.75,1508.75,1537,929,2466.00
12/26/2007,14:59,1508.75,1509.25,1508.75,1508.75,1294,1444,2738.00
12/26/2007,15:00,1509.00,1509.25,1508.00,1508.25,4123,5180,9303.00
12/26/2007,15:01,1508.00,1511.00,1507.75,1510.75,8459,4346,12805.00
12/26/2007,15:02,1510.75,1511.00,1510.25,1510.50,1027,1102,2129.00
12/26/2007,15:03,1510.50,1510.50,1509.50,1509.50,134,1059,1193.00
12/26/2007,15:04,1509.50,1509.75,1509.00,1509.50,748,662,1410.00
12/26/2007,15:05,1509.50,1509.50,1509.00,1509.00,119,309,428.00
12/26/2007,15:06,1509.25,1509.50,1509.00,1509.25,474,375,849.00
12/26/2007,15:07,1509.00,1509.75,1509.00,1509.50,922,159,1081.00
12/26/2007,15:08,1509.50,1509.75,1509.50,1509.75,123,507,630.00
12/26/2007,15:09,1509.50,1510.25,1509.50,1510.00,1244,450,1694.00
12/26/2007,15:10,1510.00,1510.25,1509.50,1509.50,115,1182,1297.00
12/26/2007,15:11,1509.25,1509.50,1509.00,1509.25,726,648,1374.00
12/26/2007,15:12,1509.25,1509.50,1508.75,1509.00,289,950,1239.00
12/26/2007,15:13,1509.25,1509.25,1509.00,1509.00,435,230,665.00
12/26/2007,15:14,1509.00,1509.50,1509.00,1509.00,373,285,658.00
12/26/2007,15:15,1509.00,1510.25,1508.75,1510.00,2766,1262,4028.00
12/26/2007,15:16,1509.75,1510.00,1509.75,1509.75,4,29,33.00
12/26/2007,15:31,1509.75,1509.75,1509.50,1509.75,6,254,260.00
12/26/2007,15:32,1509.50,1509.75,1509.50,1509.75,9,21,30.00
12/26/2007,15:33,1509.50,1509.50,1509.50,1509.50,0,11,11.00
12/26/2007,15:34,1509.75,1510.00,1509.50,1510.00,117,42,159.00
12/26/2007,15:35,1510.00,1510.50,1510.00,1510.25,155,5,160.00
12/26/2007,15:36,1510.25,1510.25,1510.00,1510.25,11,2,13.00
12/26/2007,15:37,1510.25,1510.25,1510.00,1510.25,33,6,39.00
12/26/2007,15:38,1510.25,1510.50,1510.25,1510.25,21,5,26.00
12/26/2007,15:39,1510.50,1510.75,1510.25,1510.25,64,45,109.00
12/26/2007,15:40,1510.50,1510.75,1510.50,1510.50,35,49,84.00
12/26/2007,15:41,1510.50,1510.50,1510.50,1510.50,0,9,9.00
12/26/2007,15:42,1510.25,1510.50,1510.25,1510.25,1,6,7.00
12/26/2007,15:43,1510.25,1510.50,1510.25,1510.50,53,20,73.00
12/26/2007,15:44,1510.25,1510.50,1510.00,1510.25,25,70,95.00
12/26/2007,15:45,1510.25,1510.25,1510.25,1510.25,0,34,34.00
12/26/2007,15:46,1510.00,1510.25,1510.00,1510.00,27,163,190.00
12/26/2007,15:47,1510.25,1510.25,1510.25,1510.25,2,0,2.00
12/26/2007,15:48,1510.00,1510.00,1509.75,1509.75,0,13,13.00
12/26/2007,15:49,1509.75,1509.75,1509.75,1509.75,0,42,42.00
12/26/2007,15:50,1510.00,1510.00,1510.00,1510.00,9,0,9.00
12/26/2007,15:51,1510.00,1510.25,1510.00,1510.00,103,7,110.00
12/26/2007,15:52,1510.00,1510.00,1510.00,1510.00,0,28,28.00
12/26/2007,15:53,1510.00,1510.00,1510.00,1510.00,0,11,11.00
12/26/2007,15:54,1510.00,1510.00,1509.75,1509.75,0,15,15.00
12/26/2007,15:55,1510.00,1510.00,1510.00,1510.00,1,0,1.00
12/26/2007,15:56,1510.00,1510.00,1510.00,1510.00,5,0,5.00
12/26/2007,15:57,1510.00,1510.00,1510.00,1510.00,2,0,2.00
12/26/2007,15:58,1510.00,1510.00,1509.75,1509.75,2,1,3.00
12/26/2007,15:59,1509.75,1510.00,1509.75,1510.00,1,1,2.00
12/26/2007,16:00,1510.00,1510.00,1509.50,1509.50,3,62,65.00
12/26/2007,17:01,1509.50,1510.25,1509.50,1510.00,70,11,81.00
12/26/2007,17:02,1510.00,1510.25,1510.00,1510.25,1,1,2.00
12/26/2007,17:03,1510.00,1510.00,1510.00,1510.00,0,1,1.00
12/26/2007,17:05,1510.00,1510.25,1510.00,1510.25,1,3,4.00
12/26/2007,17:06,1510.00,1510.00,1510.00,1510.00,0,6,6.00
12/26/2007,17:07,1510.00,1510.00,1510.00,1510.00,0,26,26.00
12/26/2007,17:08,1509.50,1510.00,1509.50,1510.00,1,2,3.00
12/26/2007,17:09,1509.50,1509.50,1509.50,1509.50,0,1,1.00
12/26/2007,17:13,1510.00,1510.00,1509.75,1509.75,1,30,31.00
12/26/2007,17:16,1509.75,1509.75,1509.75,1509.75,0,11,11.00
12/26/2007,17:17,1509.75,1509.75,1509.50,1509.50,0,7,7.00
12/26/2007,17:18,1509.50,1509.50,1509.50,1509.50,0,5,5.00
12/26/2007,17:19,1509.50,1509.50,1509.50,1509.50,0,6,6.00
12/26/2007,17:20,1509.50,1509.50,1509.50,1509.50,0,23,23.00
12/26/2007,17:21,1509.50,1509.50,1509.50,1509.50,0,1,1.00
12/26/2007,17:22,1509.25,1509.25,1509.25,1509.25,0,11,11.00
12/26/2007,17:23,1509.25,1509.25,1509.25,1509.25,0,51,51.00
12/26/2007,17:24,1509.50,1509.50,1509.50,1509.50,6,0,6.00
12/26/2007,17:25,1509.50,1509.75,1509.50,1509.75,7,0,7.00
12/26/2007,17:26,1509.50,1509.50,1509.25,1509.25,0,23,23.00
12/26/2007,17:27,1509.50,1509.50,1509.25,1509.25,1,7,8.00
12/26/2007,17:28,1509.25,1509.25,1509.25,1509.25,0,60,60.00
12/26/2007,17:29,1509.25,1509.50,1509.25,1509.50,3,8,11.00
12/26/2007,17:30,1509.50,1509.50,1509.25,1509.25,5,2,7.00
12/26/2007,17:31,1509.25,1509.25,1508.75,1508.75,3,175,178.00
12/26/2007,17:32,1508.75,1508.75,1508.75,1508.75,0,1,1.00
12/26/2007,17:33,1509.00,1509.25,1508.75,1509.00,10,2,12.00
12/26/2007,17:34,1508.75,1508.75,1508.75,1508.75,0,10,10.00
12/26/2007,17:35,1509.00,1509.00,1509.00,1509.00,2,0,2.00
12/26/2007,17:39,1509.00,1509.00,1509.00,1509.00,1,0,1.00
12/26/2007,17:40,1509.25,1509.25,1509.25,1509.25,1,0,1.00
12/26/2007,17:41,1509.25,1509.25,1509.25,1509.25,1,0,1.00
12/26/2007,17:42,1509.25,1509.25,1509.25,1509.25,1,0,1.00
12/26/2007,17:43,1509.25,1509.25,1509.00,1509.00,4,3,7.00
12/26/2007,17:44,1509.00,1509.25,1509.00,1509.25,3,2,5.00
12/26/2007,17:45,1509.25,1509.25,1509.00,1509.00,3,5,8.00
12/26/2007,17:46,1509.00,1509.00,1509.00,1509.00,0,1,1.00
12/26/2007,17:47,1509.00,1509.00,1509.00,1509.00,0,2,2.00
12/26/2007,17:48,1509.25,1509.25,1509.25,1509.25,3,0,3.00
12/26/2007,17:49,1509.25,1509.25,1509.25,1509.25,1,0,1.00
12/26/2007,17:50,1509.00,1509.00,1509.00,1509.00,0,13,13.00
12/26/2007,17:51,1509.00,1509.00,1509.00,1509.00,0,4,4.00
12/26/2007,17:52,1509.00,1509.00,1509.00,1509.00,0,28,28.00
12/26/2007,17:53,1508.75,1509.00,1508.75,1508.75,1,8,9.00
12/26/2007,17:54,1508.75,1508.75,1508.75,1508.75,0,9,9.00
12/26/2007,17:56,1509.00,1509.00,1508.75,1508.75,6,1,7.00
12/26/2007,17:57,1508.75,1508.75,1508.75,1508.75,0,8,8.00
12/26/2007,17:58,1508.75,1508.75,1508.50,1508.75,2,10,12.00
12/26/2007,17:59,1508.50,1508.75,1508.50,1508.75,7,61,68.00
12/26/2007,18:00,1508.75,1508.75,1508.75,1508.75,1,0,1.00
12/26/2007,18:01,1508.75,1508.75,1508.75,1508.75,1,0,1.00
12/26/2007,18:02,1508.50,1508.50,1508.50,1508.50,0,16,16.00
12/26/2007,18:03,1508.25,1508.25,1508.25,1508.25,0,17,17.00
12/26/2007,18:04,1508.25,1508.25,1508.25,1508.25,0,29,29.00
12/26/2007,18:05,1508.25,1508.25,1508.25,1508.25,0,2,2.00
12/26/2007,18:06,1508.25,1508.25,1508.00,1508.00,0,22,22.00
12/26/2007,18:07,1508.00,1508.25,1508.00,1508.25,12,64,76.00
12/26/2007,18:08,1508.00,1508.00,1507.75,1508.00,6,43,49.00
12/26/2007,18:09,1507.75,1508.25,1507.75,1508.00,35,48,83.00
12/26/2007,18:10,1508.00,1508.25,1507.75,1508.25,15,8,23.00
12/26/2007,18:11,1508.25,1508.25,1508.00,1508.00,2,30,32.00
12/26/2007,18:12,1508.00,1508.00,1507.75,1507.75,0,13,13.00
12/26/2007,18:14,1508.00,1508.00,1507.75,1508.00,134,26,160.00
12/26/2007,18:15,1508.00,1508.25,1508.00,1508.25,106,0,106.00
12/26/2007,18:16,1508.00,1508.00,1508.00,1508.00,0,15,15.00
12/26/2007,18:17,1508.00,1508.25,1508.00,1508.25,4,132,136.00
12/26/2007,18:18,1508.25,1508.25,1508.25,1508.25,2,0,2.00
12/26/2007,18:20,1508.25,1508.25,1508.25,1508.25,1,0,1.00
12/26/2007,18:21,1508.25,1508.25,1508.25,1508.25,5,0,5.00
12/26/2007,18:22,1508.25,1508.25,1508.25,1508.25,3,0,3.00
12/26/2007,18:24,1508.00,1508.00,1508.00,1508.00,0,15,15.00
12/26/2007,18:25,1508.00,1508.00,1508.00,1508.00,0,16,16.00
12/26/2007,18:27,1507.75,1508.25,1507.75,1508.00,2,34,36.00
12/26/2007,18:28,1508.00,1508.00,1508.00,1508.00,26,0,26.00
12/26/2007,18:29,1508.00,1508.00,1508.00,1508.00,3,0,3.00
12/26/2007,18:30,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,18:31,1507.75,1508.25,1507.75,1507.75,13,13,26.00
12/26/2007,18:32,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,18:33,1507.75,1507.75,1507.75,1507.75,0,18,18.00
12/26/2007,18:34,1507.75,1507.75,1507.50,1507.50,0,4,4.00
12/26/2007,18:36,1507.50,1507.50,1507.50,1507.50,0,3,3.00
12/26/2007,18:37,1507.75,1507.75,1507.75,1507.75,75,0,75.00
12/26/2007,18:38,1507.75,1508.00,1507.75,1508.00,15,0,15.00
12/26/2007,18:39,1507.75,1508.00,1507.75,1508.00,6,11,17.00
12/26/2007,18:40,1507.75,1508.00,1507.75,1507.75,1,16,17.00
12/26/2007,18:42,1507.75,1507.75,1507.75,1507.75,0,2,2.00
12/26/2007,18:43,1508.00,1508.00,1507.50,1507.50,6,17,23.00
12/26/2007,18:44,1507.75,1507.75,1507.50,1507.50,3,2,5.00
12/26/2007,18:45,1507.50,1507.75,1507.50,1507.50,14,8,22.00
12/26/2007,18:46,1507.75,1507.75,1507.50,1507.50,1,3,4.00
12/26/2007,18:49,1507.75,1507.75,1507.50,1507.50,3,25,28.00
12/26/2007,18:50,1507.50,1507.50,1507.50,1507.50,0,24,24.00
12/26/2007,18:53,1507.50,1507.50,1507.50,1507.50,0,3,3.00
12/26/2007,18:54,1507.50,1507.50,1507.50,1507.50,0,22,22.00
12/26/2007,18:55,1507.50,1507.50,1507.50,1507.50,0,6,6.00
12/26/2007,18:58,1507.50,1507.50,1507.50,1507.50,0,5,5.00
12/26/2007,18:59,1507.50,1507.50,1507.25,1507.25,0,5,5.00
12/26/2007,19:01,1507.50,1507.50,1507.25,1507.25,1,1,2.00
12/26/2007,19:02,1507.50,1507.50,1507.50,1507.50,3,0,3.00
12/26/2007,19:03,1507.50,1507.50,1507.50,1507.50,8,0,8.00
12/26/2007,19:04,1507.75,1508.00,1507.25,1507.25,9,27,36.00
12/26/2007,19:05,1507.25,1507.25,1507.25,1507.25,0,56,56.00
12/26/2007,19:06,1507.25,1507.25,1507.00,1507.25,2,56,58.00
12/26/2007,19:08,1507.25,1507.25,1507.25,1507.25,11,0,11.00
12/26/2007,19:09,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/26/2007,19:10,1507.25,1507.25,1507.25,1507.25,36,0,36.00
12/26/2007,19:11,1507.25,1507.25,1507.25,1507.25,1,0,1.00
12/26/2007,19:12,1507.25,1507.25,1507.25,1507.25,55,0,55.00
12/26/2007,19:16,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/26/2007,19:17,1507.25,1507.50,1507.25,1507.50,8,0,8.00
12/26/2007,19:18,1507.50,1507.50,1507.50,1507.50,30,0,30.00
12/26/2007,19:19,1507.50,1507.50,1507.25,1507.25,6,5,11.00
12/26/2007,19:21,1507.50,1507.50,1507.50,1507.50,68,0,68.00
12/26/2007,19:23,1507.25,1507.50,1507.25,1507.50,9,1,10.00
12/26/2007,19:24,1507.50,1507.50,1507.50,1507.50,11,0,11.00
12/26/2007,19:25,1507.25,1507.25,1507.25,1507.25,0,2,2.00
12/26/2007,19:26,1507.25,1507.50,1507.25,1507.50,12,8,20.00
12/26/2007,19:27,1507.50,1507.50,1507.50,1507.50,2,0,2.00
12/26/2007,19:28,1507.50,1507.50,1507.50,1507.50,22,0,22.00
12/26/2007,19:29,1507.50,1507.50,1507.25,1507.25,2,21,23.00
12/26/2007,19:30,1507.25,1507.25,1507.25,1507.25,0,15,15.00
12/26/2007,19:31,1507.25,1507.25,1507.25,1507.25,0,31,31.00
12/26/2007,19:32,1507.25,1507.25,1507.25,1507.25,0,5,5.00
12/26/2007,19:33,1507.25,1507.25,1507.00,1507.25,1,14,15.00
12/26/2007,19:34,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/26/2007,19:36,1507.25,1507.50,1507.25,1507.50,100,0,100.00
12/26/2007,19:38,1507.50,1507.50,1507.50,1507.50,1,0,1.00
12/26/2007,19:39,1507.50,1507.50,1507.50,1507.50,3,0,3.00
12/26/2007,19:40,1507.75,1507.75,1507.75,1507.75,25,0,25.00
12/26/2007,19:41,1507.75,1508.00,1507.75,1508.00,24,0,24.00
12/26/2007,19:42,1508.00,1508.00,1507.75,1507.75,9,8,17.00
12/26/2007,19:43,1507.75,1507.75,1507.75,1507.75,0,4,4.00
12/26/2007,19:44,1508.00,1508.00,1508.00,1508.00,3,0,3.00
12/26/2007,19:45,1507.75,1507.75,1507.75,1507.75,0,3,3.00
12/26/2007,19:46,1507.75,1507.75,1507.75,1507.75,0,3,3.00
12/26/2007,19:47,1507.75,1508.00,1507.75,1508.00,2,4,6.00
12/26/2007,19:48,1507.75,1507.75,1507.75,1507.75,0,2,2.00
12/26/2007,19:50,1508.00,1508.00,1507.75,1507.75,70,17,87.00
12/26/2007,19:51,1507.75,1507.75,1507.75,1507.75,0,9,9.00
12/26/2007,19:53,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,19:54,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,19:56,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,19:57,1507.75,1507.75,1507.75,1507.75,0,7,7.00
12/26/2007,19:58,1507.75,1508.00,1507.75,1507.75,50,13,63.00
12/26/2007,19:59,1507.75,1507.75,1507.75,1507.75,0,3,3.00
12/26/2007,20:00,1508.00,1508.00,1508.00,1508.00,6,0,6.00
12/26/2007,20:01,1508.00,1508.00,1507.75,1507.75,1,1,2.00
12/26/2007,20:02,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,20:03,1507.75,1508.00,1507.75,1508.00,1,1,2.00
12/26/2007,20:06,1507.75,1507.75,1507.75,1507.75,0,3,3.00
12/26/2007,20:07,1507.75,1507.75,1507.50,1507.50,0,54,54.00
12/26/2007,20:08,1507.25,1507.25,1507.25,1507.25,0,2,2.00
12/26/2007,20:09,1507.25,1507.25,1507.25,1507.25,0,2,2.00
12/26/2007,20:10,1507.25,1507.25,1507.25,1507.25,0,36,36.00
12/26/2007,20:13,1507.50,1507.50,1507.00,1507.00,2,206,208.00
12/26/2007,20:14,1507.25,1507.25,1507.25,1507.25,8,0,8.00
12/26/2007,20:15,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/26/2007,20:16,1507.25,1507.25,1507.00,1507.00,7,4,11.00
12/26/2007,20:17,1507.00,1507.25,1507.00,1507.25,5,4,9.00
12/26/2007,20:18,1507.25,1507.25,1507.00,1507.00,6,98,104.00
12/26/2007,20:19,1507.00,1507.00,1506.75,1506.75,0,22,22.00
12/26/2007,20:20,1506.75,1506.75,1506.75,1506.75,0,25,25.00
12/26/2007,20:21,1506.75,1507.00,1506.75,1507.00,10,1,11.00
12/26/2007,20:23,1506.75,1506.75,1506.50,1506.75,16,30,46.00
12/26/2007,20:24,1506.75,1507.00,1506.75,1507.00,17,0,17.00
12/26/2007,20:25,1506.75,1507.00,1506.75,1507.00,49,1,50.00
12/26/2007,20:27,1507.00,1507.00,1507.00,1507.00,2,0,2.00
12/26/2007,20:29,1507.00,1507.25,1507.00,1507.25,6,0,6.00
12/26/2007,20:30,1507.00,1507.00,1507.00,1507.00,0,51,51.00
12/26/2007,20:31,1506.75,1507.00,1506.75,1507.00,1,1,2.00
12/26/2007,20:32,1507.00,1507.00,1507.00,1507.00,3,0,3.00
12/26/2007,20:37,1507.00,1507.25,1507.00,1507.25,88,0,88.00
12/26/2007,20:38,1507.25,1507.50,1507.00,1507.00,2,4,6.00
12/26/2007,20:39,1507.00,1507.25,1507.00,1507.00,20,12,32.00
12/26/2007,20:42,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/26/2007,20:43,1507.25,1507.25,1507.00,1507.00,1,3,4.00
12/26/2007,20:44,1507.00,1507.00,1507.00,1507.00,0,33,33.00
12/26/2007,20:45,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/26/2007,20:47,1507.00,1507.00,1506.75,1507.00,1,16,17.00
12/26/2007,20:48,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/26/2007,20:49,1507.00,1507.00,1507.00,1507.00,6,0,6.00
12/26/2007,20:53,1507.00,1507.00,1506.50,1506.75,19,48,67.00
12/26/2007,20:54,1506.75,1506.75,1506.75,1506.75,5,0,5.00
12/26/2007,20:55,1506.75,1506.75,1506.50,1506.50,14,10,24.00
12/26/2007,20:56,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/26/2007,20:57,1506.50,1506.50,1506.50,1506.50,0,4,4.00
12/26/2007,20:58,1506.75,1506.75,1506.50,1506.75,7,1,8.00
12/26/2007,20:59,1506.75,1506.75,1506.75,1506.75,14,0,14.00
12/26/2007,21:01,1506.75,1506.75,1506.50,1506.50,6,1,7.00
12/26/2007,21:02,1506.75,1506.75,1506.50,1506.50,1,53,54.00
12/26/2007,21:03,1506.75,1506.75,1506.50,1506.50,2,3,5.00
12/26/2007,21:04,1506.50,1506.75,1506.50,1506.75,1,1,2.00
12/26/2007,21:07,1507.00,1507.00,1507.00,1507.00,59,0,59.00
12/26/2007,21:08,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/26/2007,21:09,1507.25,1507.50,1507.00,1507.25,3,2,5.00
12/26/2007,21:10,1507.50,1507.50,1507.25,1507.50,6,1,7.00
12/26/2007,21:11,1507.50,1507.50,1507.25,1507.25,19,1,20.00
12/26/2007,21:12,1507.25,1507.25,1507.25,1507.25,0,3,3.00
12/26/2007,21:13,1507.50,1507.75,1507.50,1507.75,29,0,29.00
12/26/2007,21:14,1507.75,1508.00,1507.75,1508.00,15,0,15.00
12/26/2007,21:15,1507.75,1507.75,1507.75,1507.75,0,3,3.00
12/26/2007,21:16,1507.75,1507.75,1507.75,1507.75,0,3,3.00
12/26/2007,21:17,1507.50,1507.50,1507.50,1507.50,0,5,5.00
12/26/2007,21:18,1507.50,1507.50,1507.50,1507.50,0,1,1.00
12/26/2007,21:19,1507.50,1507.50,1507.50,1507.50,0,1,1.00
12/26/2007,21:20,1507.50,1507.50,1507.50,1507.50,0,20,20.00
12/26/2007,21:24,1507.50,1507.50,1507.50,1507.50,0,4,4.00
12/26/2007,21:25,1507.50,1507.50,1507.50,1507.50,0,20,20.00
12/26/2007,21:27,1507.50,1507.50,1507.50,1507.50,0,1,1.00
12/26/2007,21:28,1507.50,1507.50,1507.50,1507.50,0,9,9.00
12/26/2007,21:29,1507.25,1507.25,1507.00,1507.00,25,19,44.00
12/26/2007,21:30,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/26/2007,21:33,1507.25,1507.25,1507.25,1507.25,10,0,10.00
12/26/2007,21:35,1507.25,1507.25,1507.25,1507.25,32,0,32.00
12/26/2007,21:36,1507.50,1507.75,1507.50,1507.75,11,0,11.00
12/26/2007,21:38,1507.75,1507.75,1507.75,1507.75,3,0,3.00
12/26/2007,21:39,1507.75,1507.75,1507.75,1507.75,4,0,4.00
12/26/2007,21:40,1507.50,1507.50,1507.50,1507.50,0,2,2.00
12/26/2007,21:42,1507.50,1507.50,1507.50,1507.50,0,1,1.00
12/26/2007,21:43,1507.75,1507.75,1507.75,1507.75,2,0,2.00
12/26/2007,21:44,1507.75,1507.75,1507.75,1507.75,2,0,2.00
12/26/2007,21:46,1507.75,1507.75,1507.50,1507.50,1,3,4.00
12/26/2007,21:47,1507.00,1507.25,1507.00,1507.25,1,6,7.00
12/26/2007,21:49,1507.25,1507.50,1507.25,1507.50,3,0,3.00
12/26/2007,21:50,1507.25,1507.50,1507.25,1507.25,21,25,46.00
12/26/2007,21:52,1507.00,1507.25,1507.00,1507.25,1,1,2.00
12/26/2007,21:53,1507.25,1507.25,1507.25,1507.25,24,0,24.00
12/26/2007,21:55,1507.50,1507.50,1507.50,1507.50,78,0,78.00
12/26/2007,21:57,1507.75,1507.75,1507.75,1507.75,1,0,1.00
12/26/2007,21:58,1507.75,1507.75,1507.75,1507.75,7,0,7.00
12/26/2007,21:59,1507.75,1507.75,1507.75,1507.75,3,0,3.00
12/26/2007,22:00,1507.50,1507.50,1507.25,1507.25,0,53,53.00
12/26/2007,22:01,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/26/2007,22:04,1507.00,1507.00,1507.00,1507.00,0,25,25.00
12/26/2007,22:06,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/26/2007,22:07,1507.25,1507.25,1507.25,1507.25,1,0,1.00
12/26/2007,22:09,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/26/2007,22:10,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/26/2007,22:11,1506.75,1507.25,1506.75,1507.25,3,7,10.00
12/26/2007,22:13,1507.25,1507.25,1506.75,1506.75,10,2,12.00
12/26/2007,22:14,1507.00,1507.00,1507.00,1507.00,6,0,6.00
12/26/2007,22:15,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/26/2007,22:17,1506.75,1507.00,1506.75,1507.00,1,2,3.00
12/26/2007,22:18,1507.00,1507.00,1507.00,1507.00,4,0,4.00
12/26/2007,22:21,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/26/2007,22:22,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/26/2007,22:23,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/26/2007,22:25,1506.75,1506.75,1506.75,1506.75,0,20,20.00
12/26/2007,22:26,1507.00,1507.00,1506.75,1506.75,3,1,4.00
12/26/2007,22:27,1507.00,1507.25,1507.00,1507.00,31,1,32.00
12/26/2007,22:28,1507.00,1507.00,1506.75,1507.00,1,9,10.00
12/26/2007,22:30,1506.75,1506.75,1506.75,1506.75,0,4,4.00
12/26/2007,22:31,1507.00,1507.00,1506.75,1506.75,1,1,2.00
12/26/2007,22:32,1506.75,1506.75,1506.50,1506.50,0,20,20.00
12/26/2007,22:33,1506.50,1506.50,1506.50,1506.50,0,127,127.00
12/26/2007,22:35,1506.50,1506.50,1506.50,1506.50,0,3,3.00
12/26/2007,22:37,1506.75,1506.75,1506.75,1506.75,8,0,8.00
12/26/2007,22:38,1506.75,1506.75,1506.75,1506.75,6,0,6.00
12/26/2007,22:39,1506.75,1506.75,1506.75,1506.75,6,0,6.00
12/26/2007,22:40,1506.75,1506.75,1506.75,1506.75,21,0,21.00
12/26/2007,22:41,1506.75,1506.75,1506.75,1506.75,11,0,11.00
12/26/2007,22:42,1506.75,1507.25,1506.75,1506.75,3,1,4.00
12/26/2007,22:43,1506.75,1506.75,1506.75,1506.75,0,3,3.00
12/26/2007,22:44,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/26/2007,22:45,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/26/2007,22:51,1506.75,1506.75,1506.50,1506.75,1,12,13.00
12/26/2007,22:52,1506.75,1506.75,1506.75,1506.75,2,0,2.00
12/26/2007,22:53,1506.75,1506.75,1506.50,1506.75,16,3,19.00
12/26/2007,22:54,1506.50,1506.50,1506.50,1506.50,0,28,28.00
12/26/2007,22:55,1506.50,1506.75,1506.50,1506.50,1,30,31.00
12/26/2007,22:59,1506.75,1506.75,1506.75,1506.75,4,0,4.00
12/26/2007,23:00,1507.00,1507.00,1507.00,1507.00,8,0,8.00
12/26/2007,23:01,1506.75,1506.75,1506.50,1506.50,0,52,52.00
12/26/2007,23:02,1506.50,1506.50,1506.25,1506.50,11,10,21.00
12/26/2007,23:03,1506.50,1506.75,1506.25,1506.75,53,5,58.00
12/26/2007,23:12,1506.50,1506.50,1506.50,1506.50,0,18,18.00
12/26/2007,23:13,1506.50,1506.50,1506.50,1506.50,0,13,13.00
12/26/2007,23:14,1506.25,1506.25,1506.25,1506.25,0,2,2.00
12/26/2007,23:16,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/26/2007,23:18,1506.25,1506.50,1506.25,1506.50,25,101,126.00
12/26/2007,23:19,1506.25,1506.25,1506.25,1506.25,0,5,5.00
12/26/2007,23:20,1506.50,1506.50,1506.50,1506.50,6,0,6.00
12/26/2007,23:22,1506.50,1507.00,1506.50,1507.00,108,0,108.00
12/26/2007,23:24,1507.00,1507.25,1507.00,1507.25,7,0,7.00
12/26/2007,23:25,1507.25,1507.50,1507.25,1507.25,7,3,10.00
12/26/2007,23:26,1507.50,1507.50,1507.50,1507.50,2,0,2.00
12/26/2007,23:27,1507.50,1507.75,1507.50,1507.75,75,0,75.00
12/26/2007,23:28,1507.75,1508.00,1507.75,1507.75,10,1,11.00
12/26/2007,23:29,1507.75,1508.00,1507.75,1507.75,1,8,9.00
12/26/2007,23:30,1508.00,1508.00,1507.75,1507.75,15,1,16.00
12/26/2007,23:31,1507.75,1507.75,1507.75,1507.75,0,1,1.00
12/26/2007,23:33,1507.75,1507.75,1507.75,1507.75,0,2,2.00
12/26/2007,23:34,1507.50,1507.50,1507.50,1507.50,0,1,1.00
12/26/2007,23:35,1507.50,1507.50,1507.50,1507.50,0,20,20.00
12/26/2007,23:37,1507.25,1507.25,1507.25,1507.25,0,6,6.00
12/26/2007,23:38,1507.25,1507.25,1507.25,1507.25,0,1,1.00
12/26/2007,23:42,1507.00,1507.00,1507.00,1507.00,0,7,7.00
12/26/2007,23:43,1507.00,1507.00,1507.00,1507.00,0,1,1.00
12/26/2007,23:44,1506.75,1506.75,1506.75,1506.75,0,21,21.00
12/26/2007,23:45,1506.75,1506.75,1506.75,1506.75,0,1,1.00
12/26/2007,23:47,1506.75,1506.75,1506.50,1506.50,0,20,20.00
12/26/2007,23:48,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/26/2007,23:49,1506.75,1506.75,1506.75,1506.75,3,0,3.00
12/26/2007,23:50,1506.75,1506.75,1506.50,1506.50,1,3,4.00
12/26/2007,23:51,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/26/2007,23:52,1506.75,1506.75,1506.50,1506.50,1,1,2.00
12/26/2007,23:53,1506.50,1506.50,1506.50,1506.50,0,1,1.00
12/26/2007,23:54,1506.50,1506.50,1506.50,1506.50,0,4,4.00
12/26/2007,23:55,1506.50,1506.50,1506.25,1506.25,1,9,10.00
12/26/2007,23:56,1506.50,1506.50,1506.50,1506.50,51,0,51.00
12/26/2007,23:58,1506.50,1506.50,1506.50,1506.50,7,0,7.00
12/26/2007,23:59,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/27/2007,00:00,1506.50,1506.75,1506.50,1506.75,3,0,3.00
12/27/2007,00:01,1506.75,1506.75,1506.75,1506.75,4,0,4.00
12/27/2007,00:02,1506.75,1507.50,1506.75,1507.50,48,0,48.00
12/27/2007,00:03,1507.25,1507.25,1507.25,1507.25,0,12,12.00
12/27/2007,00:05,1507.25,1507.25,1507.25,1507.25,0,1,1.00
12/27/2007,00:06,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/27/2007,00:08,1507.00,1507.25,1507.00,1507.25,13,5,18.00
12/27/2007,00:10,1507.25,1507.25,1507.00,1507.00,2,3,5.00
12/27/2007,00:12,1507.00,1507.00,1507.00,1507.00,0,4,4.00
12/27/2007,00:14,1507.00,1507.00,1507.00,1507.00,0,5,5.00
12/27/2007,00:16,1507.00,1507.25,1507.00,1507.25,3,4,7.00
12/27/2007,00:17,1507.25,1507.25,1507.25,1507.25,5,0,5.00
12/27/2007,00:23,1507.25,1507.25,1507.25,1507.25,1,0,1.00
12/27/2007,00:24,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/27/2007,00:25,1507.00,1507.00,1506.75,1506.75,0,11,11.00
12/27/2007,00:26,1506.75,1506.75,1506.75,1506.75,0,2,2.00
12/27/2007,00:27,1507.00,1507.00,1507.00,1507.00,13,0,13.00
12/27/2007,00:28,1507.25,1507.25,1507.00,1507.00,4,3,7.00
12/27/2007,00:31,1507.00,1507.25,1507.00,1507.25,2,3,5.00
12/27/2007,00:32,1507.25,1507.25,1507.25,1507.25,2,0,2.00
12/27/2007,00:33,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/27/2007,00:35,1507.00,1507.00,1507.00,1507.00,0,2,2.00
12/27/2007,00:37,1507.00,1507.25,1507.00,1507.25,1,2,3.00
12/27/2007,00:38,1507.00,1507.00,1507.00,1507.00,0,25,25.00
12/27/2007,00:40,1507.25,1507.25,1507.25,1507.25,14,0,14.00
12/27/2007,00:41,1507.00,1507.00,1506.75,1506.75,0,17,17.00
12/27/2007,00:42,1506.50,1506.50,1506.25,1506.25,2,84,86.00
12/27/2007,00:43,1506.50,1506.50,1506.50,1506.50,2,0,2.00
12/27/2007,00:45,1506.50,1506.50,1506.50,1506.50,1,0,1.00
12/27/2007,00:46,1506.75,1506.75,1506.75,1506.75,23,0,23.00
12/27/2007,00:47,1506.50,1507.00,1506.50,1507.00,1,1,2.00
12/27/2007,00:48,1507.00,1507.00,1507.00,1507.00,1,0,1.00
12/27/2007,00:49,1507.00,1507.00,1507.00,1507.00,3,0,3.00
12/27/2007,00:50,1506.75,1506.75,1506.75,1506.75,0,4,4.00
12/27/2007,00:51,1506.50,1506.75,1506.50,1506.75,15,9,24.00
12/27/2007,00:52,1507.00,1507.00,1507.00,1507.00,20,0,20.00
12/27/2007,00:57,1507.00,1507.00,1507.00,1507.00,18,0,18.00
12/27/2007,00:58,1507.00,1507.25,1507.00,1507.25,11,0,11.00
12/27/2007,00:59,1507.25,1507.25,1507.25,1507.25,4,0,4.00
12/27/2007,01:00,1507.00,1507.00,1506.75,1506.75,0,45,45.00
12/27/2007,01:01,1506.75,1507.75,1506.75,1507.75,165,101,266.00
12/27/2007,01:02,1507.75,1511.00,1507.75,1510.25,1155,433,1588.00
12/27/2007,01:03,1511.00,1511.00,1508.75,1508.75,42,87,129.00
12/27/2007,01:04,1508.75,1509.00,1508.75,1508.75,3,22,25.00
12/27/2007,01:05,1509.00,1509.25,1508.75,1509.00,5,12,17.00
12/27/2007,01:06,1509.50,1509.75,1509.50,1509.50,5,2,7.00
12/27/2007,01:07,1509.00,1510.00,1507.75,1509.25,370,342,712.00
12/27/2007,01:08,1509.00,1509.00,1508.75,1508.75,0,30,30.00
12/27/2007,01:09,1509.00,1509.00,1508.25,1508.25,2,25,27.00
12/27/2007,01:10,1508.50,1508.50,1508.00,1508.00,4,26,30.00
12/27/2007,01:11,1508.25,1508.25,1508.25,1508.25,2,0,2.00
12/27/2007,01:12,1508.00,1508.00,1508.00,1508.00,0,20,20.00
12/27/2007,01:13,1507.75,1508.25,1507.75,1508.25,5,1,6.00
12/27/2007,01:14,1508.25,1508.25,1507.75,1507.75,7,16,23.00
12/27/2007,01:15,1508.25,1508.25,1507.50,1507.50,3,16,19.00
12/27/2007,01:16,1507.50,1508.00,1507.50,1507.50,6,33,39.00
12/27/2007,01:17,1507.50,1507.50,1506.50,1506.50,19,163,182.00
12/27/2007,01:18,1506.50,1506.75,1506.25,1506.25,3,135,138.00
12/27/2007,01:19,1506.50,1506.50,1506.25,1506.50,36,118,154.00
12/27/2007,01:20,1506.50,1506.50,1506.25,1506.25,7,1,8.00
12/27/2007,01:21,1506.25,1506.25,1506.00,1506.25,1,57,58.00
12/27/2007,01:22,1506.00,1506.50,1506.00,1506.50,15,5,20.00
12/27/2007,01:23,1506.25,1506.50,1506.25,1506.50,1,25,26.00
12/27/2007,01:24,1506.25,1506.25,1506.25,1506.25,0,6,6.00
12/27/2007,01:25,1506.25,1506.25,1506.25,1506.25,0,6,6.00
12/27/2007,01:26,1506.25,1506.25,1506.25,1506.25,0,7,7.00
12/27/2007,01:27,1506.25,1506.50,1506.00,1506.50,4,125,129.00
12/27/2007,01:29,1506.00,1506.00,1506.00,1506.00,0,3,3.00
12/27/2007,01:30,1506.00,1506.00,1506.00,1506.00,0,18,18.00
12/27/2007,01:31,1505.75,1505.75,1505.50,1505.50,21,122,143.00
12/27/2007,01:32,1505.75,1505.75,1505.50,1505.75,32,2,34.00
12/27/2007,01:33,1505.75,1505.75,1505.75,1505.75,1,0,1.00
12/27/2007,01:34,1506.00,1506.00,1505.75,1505.75,2,6,8.00
12/27/2007,01:35,1505.75,1506.00,1505.75,1505.75,4,3,7.00
12/27/2007,01:36,1506.00,1506.00,1505.75,1505.75,2,10,12.00
12/27/2007,01:37,1506.00,1506.25,1505.75,1505.75,19,4,23.00
12/27/2007,01:38,1506.00,1506.25,1506.00,1506.25,8,0,8.00
12/27/2007,01:39,1506.00,1506.25,1506.00,1506.25,9,1,10.00
12/27/2007,01:40,1506.25,1506.25,1506.25,1506.25,10,0,10.00
12/27/2007,01:41,1506.25,1506.25,1506.00,1506.25,21,52,73.00
12/27/2007,01:42,1506.25,1506.25,1506.25,1506.25,2,0,2.00
12/27/2007,01:43,1506.00,1506.25,1506.00,1506.25,16,48,64.00
12/27/2007,01:45,1506.00,1506.50,1505.50,1505.75,18,97,115.00
12/27/2007,01:46,1506.00,1506.50,1506.00,1506.50,27,0,27.00
12/27/2007,01:47,1506.25,1506.25,1506.25,1506.25,0,1,1.00
12/27/2007,01:48,1506.25,1506.25,1506.00,1506.00,0,70,70.00
12/27/2007,01:49,1506.00,1506.00,1506.00,1506.00,0,3,3.00
12/27/2007,01:50,1505.75,1505.75,1505.75,1505.75,0,1,1.00
12/27/2007,01:51,1506.00,1506.50,1506.00,1506.00,10,3,13.00
12/27/2007,01:52,1506.00,1506.00,1506.00,1506.00,0,2,2.00
12/27/2007,01:53,1506.00,1506.25,1505.75,1505.75,21,13,34.00
12/27/2007,01:54,1505.75,1506.25,1505.75,1506.25,28,14,42.00
12/27/2007,01:55,1506.00,1506.00,1505.75,1505.75,0,30,30.00
12/27/2007,01:56,1505.75,1505.75,1505.75,1505.75,0,6,6.00
12/27/2007,01:57,1505.75,1505.75,1505.50,1505.75,51,5,56.00
12/27/2007,01:58,1505.75,1505.75,1505.75,1505.75,56,0,56.00
12/27/2007,01:59,1505.75,1505.75,1505.75,1505.75,47,0,47.00
12/27/2007,02:00,1505.50,1505.75,1505.50,1505.50,2,136,138.00
12/27/2007,02:01,1505.50,1505.50,1504.75,1505.00,126,717,843.00
12/27/2007,02:02,1505.25,1505.50,1505.00,1505.00,61,116,177.00
12/27/2007,02:03,1505.25,1505.50,1504.75,1505.50,169,38,207.00
12/27/2007,02:04,1505.75,1506.50,1505.50,1506.25,171,88,259.00
12/27/2007,02:05,1506.25,1507.00,1505.75,1506.50,123,147,270.00
12/27/2007,02:06,1506.25,1506.50,1505.75,1505.75,40,119,159.00
12/27/2007,02:07,1505.75,1505.75,1505.50,1505.50,0,55,55.00
12/27/2007,02:08,1505.50,1505.75,1505.25,1505.75,80,127,207.00
12/27/2007,02:09,1505.75,1505.75,1505.75,1505.75,3,0,3.00
12/27/2007,02:10,1506.00,1506.00,1505.50,1505.75,48,14,62.00
12/27/2007,02:11,1505.50,1506.75,1505.50,1506.75,115,20,135.00
12/27/2007,02:12,1506.50,1506.75,1505.50,1506.00,123,242,365.00
12/27/2007,02:13,1506.00,1506.00,1506.00,1506.00,0,13,13.00
12/27/2007,02:14,1506.25,1507.00,1505.50,1506.00,138,164,302.00
12/27/2007,02:15,1506.00,1506.25,1505.50,1505.75,119,100,219.00
12/27/2007,02:16,1505.75,1506.75,1505.50,1506.50,131,64,195.00
12/27/2007,02:17,1506.50,1507.00,1506.25,1507.00,106,30,136.00
12/27/2007,02:18,1506.75,1507.50,1506.75,1507.25,246,77,323.00
12/27/2007,02:19,1507.25,1507.25,1507.00,1507.00,6,7,13.00
12/27/2007,02:20,1507.25,1507.25,1507.00,1507.00,69,115,184.00
12/27/2007,02:21,1507.00,1507.00,1506.00,1506.50,32,107,139.00
12/27/2007,02:22,1506.50,1506.75,1506.00,1506.25,36,135,171.00
12/27/2007,02:23,1506.25,1506.75,1506.25,1506.75,95,31,126.00
12/27/2007,02:24,1506.75,1506.75,1506.50,1506.75,67,2,69.00
12/27/2007,02:25,1506.50,1506.50,1506.50,1506.50,0,58,58.00
12/27/2007,02:26,1506.25,1506.25,1505.75,1506.25,39,98,137.00
12/27/2007,02:27,1506.50,1506.75,1506.00,1506.25,10,39,49.00
12/27/2007,02:28,1506.25,1506.25,1506.25,1506.25,25,0,25.00
12/27/2007,02:29,1506.25,1506.25,1506.25,1506.25,1,0,1.00
12/27/2007,02:30,1506.25,1506.50,1506.25,1506.25,22,36,58.00
12/27/2007,02:31,1506.25,1506.50,1506.00,1506.50,68,106,174.00
12/27/2007,02:32,1506.50,1507.00,1506.50,1506.75,28,4,32.00
12/27/2007,02:33,1506.75,1507.00,1506.75,1507.00,113,116,229.00
12/27/2007,02:34,1506.75,1507.25,1506.75,1507.25,340,111,451.00
12/27/2007,02:35,1507.00,1507.00,1506.75,1506.75,0,156,156.00
12/27/2007,02:36,1507.00,1507.25,1506.75,1507.25,297,26,323.00
12/27/2007,02:37,1507.25,1507.75,1507.25,1507.50,173,23,196.00
12/27/2007,02:38,1507.50,1507.50,1507.25,1507.25,0,74,74.00
12/27/2007,02:39,1507.50,1507.50,1507.25,1507.25,4,5,9.00
12/27/2007,02:40,1507.50,1507.50,1507.25,1507.25,20,157,177.00
12/27/2007,02:41,1507.25,1507.25,1507.00,1507.00,1,137,138.00
12/27/2007,02:42,1507.00,1507.25,1507.00,1507.00,3,4,7.00
12/27/2007,02:43,1507.25,1507.25,1507.00,1507.25,110,15,125.00
12/27/2007,02:44,1507.50,1507.50,1507.50,1507.50,2,0,2.00
12/27/2007,02:45,1507.50,1507.75,1507.50,1507.50,91,40,131.00
12/27/2007,02:46,1507.50,1507.50,1507.25,1507.25,0,24,24.00
12/27/2007,02:47,1507.25,1507.25,1507.25,1507.25,0,1,1.00
12/27/2007,02:48,1507.25,1507.50,1507.25,1507.50,15,105,120.00
12/27/2007,02:49,1507.25,1507.50,1507.25,1507.25,26,9,35.00
12/27/2007,02:50,1507.25,1507.50,1507.25,1507.50,4,4,8.00
12/27/2007,02:51,1507.50,1507.75,1507.50,1507.50,51,2,53.00
12/27/2007,02:52,1507.75,1507.75,1507.25,1507.25,6,123,129.00
12/27/2007,02:53,1507.50,1507.50,1507.25,1507.50,36,3,39.00
12/27/2007,02:54,1507.50,1507.50,1507.50,1507.50,34,0,34.00
12/27/2007,02:55,1507.25,1507.25,1507.25,1507.25,0,24,24.00
12/27/2007,02:56,1507.50,1507.50,1507.25,1507.25,9,71,80.00
12/27/2007,02:57,1507.50,1507.50,1507.50,1507.50,1,0,1.00
12/27/2007,02:58,1507.50,1508.25,1507.25,1507.75,428,213,641.00
12/27/2007,02:59,1507.75,1508.50,1507.75,1508.00,176,127,303.00
12/27/2007,03:00,1508.00,1508.00,1508.00,1508.00,0,15,15.00
12/27/2007,03:01,1508.00,1508.25,1508.00,1508.00,49,53,102.00
12/27/2007,03:02,1508.25,1508.50,1508.25,1508.50,77,1,78.00
12/27/2007,03:03,1508.50,1508.75,1508.50,1508.75,63,0,63.00
12/27/2007,03:04,1508.50,1508.75,1508.25,1508.75,108,32,140.00
12/27/2007,03:05,1508.75,1509.25,1508.75,1509.25,134,12,146.00
12/27/2007,03:06,1509.00,1509.00,1508.25,1508.25,10,261,271.00
12/27/2007,03:07,1508.25,1508.25,1508.25,1508.25,0,43,43.00
12/27/2007,03:08,1508.50,1508.50,1508.50,1508.50,30,0,30.00
12/27/2007,03:09,1508.75,1508.75,1508.75,1508.75,2,0,2.00
12/27/2007,03:10,1508.50,1508.75,1508.50,1508.75,3,10,13.00
12/27/2007,03:11,1508.75,1509.00,1508.75,1508.75,49,5,54.00
12/27/2007,03:12,1508.75,1508.75,1508.50,1508.50,0,60,60.00
12/27/2007,03:13,1508.50,1508.50,1508.50,1508.50,0,23,23.00
12/27/2007,03:14,1508.75,1508.75,1508.75,1508.75,2,0,2.00
12/27/2007,03:15,1508.75,1508.75,1508.50,1508.50,2,5,7.00
12/27/2007,03:16,1508.50,1508.50,1508.50,1508.50,0,6,6.00
12/27/2007,03:17,1508.50,1508.50,1508.50,1508.50,0,93,93.00
12/27/2007,03:18,1508.75,1508.75,1508.75,1508.75,1,0,1.00
12/27/2007,03:19,1508.75,1508.75,1508.75,1508.75,16,0,16.00
12/27/2007,03:20,1508.50,1508.75,1508.50,1508.75,5,11,16.00
12/27/2007,03:21,1508.50,1508.75,1508.25,1508.50,48,121,169.00
12/27/2007,03:22,1508.50,1508.75,1508.25,1508.50,10,58,68.00
12/27/2007,03:23,1508.50,1508.50,1508.25,1508.50,24,14,38.00
12/27/2007,03:24,1508.50,1508.75,1508.50,1508.75,15,0,15.00
12/27/2007,03:25,1508.50,1508.50,1508.50,1508.50,0,27,27.00
12/27/2007,03:26,1508.50,1508.50,1508.50,1508.50,0,68,68.00
12/27/2007,03:27,1508.75,1508.75,1508.75,1508.75,67,0,67.00
12/27/2007,03:28,1508.75,1509.00,1508.75,1509.00,215,0,215.00
12/27/2007,03:29,1508.75,1509.00,1508.75,1509.00,25,43,68.00
12/27/2007,03:30,1509.00,1509.00,1509.00,1509.00,6,0,6.00
12/27/2007,03:31,1508.75,1508.75,1508.25,1508.50,3,183,186.00
12/27/2007,03:32,1508.75,1508.75,1508.75,1508.75,5,0,5.00
12/27/2007,03:33,1508.50,1508.75,1508.50,1508.75,10,20,30.00
12/27/2007,03:34,1508.50,1508.75,1508.50,1508.75,3,5,8.00
12/27/2007,03:35,1508.50,1508.75,1508.25,1508.75,40,42,82.00
12/27/2007,03:36,1508.75,1508.75,1508.50,1508.50,108,92,200.00
12/27/2007,03:38,1508.75,1508.75,1508.75,1508.75,38,0,38.00
12/27/2007,03:39,1508.75,1508.75,1508.75,1508.75,10,0,10.00
12/27/2007,03:40,1508.75,1508.75,1508.75,1508.75,31,0,31.00
12/27/2007,03:41,1508.75,1508.75,1508.75,1508.75,28,0,28.00
12/27/2007,03:42,1508.50,1508.75,1508.50,1508.75,1,10,11.00
12/27/2007,03:43,1508.75,1508.75,1508.25,1508.50,26,40,66.00
12/27/2007,03:44,1508.25,1508.50,1508.25,1508.50,38,2,40.00
12/27/2007,03:45,1508.75,1508.75,1508.75,1508.75,15,0,15.00
12/27/2007,03:46,1508.75,1508.75,1508.50,1508.75,164,6,170.00
12/27/2007,03:47,1508.75,1508.75,1508.75,1508.75,8,0,8.00
12/27/2007,03:48,1509.00,1509.00,1508.75,1508.75,2,10,12.00
12/27/2007,03:49,1508.75,1508.75,1508.75,1508.75,0,102,102.00
12/27/2007,03:50,1508.75,1508.75,1508.75,1508.75,0,3,3.00
12/27/2007,03:51,1508.75,1508.75,1508.75,1508.75,0,16,16.00
12/27/2007,03:54,1508.75,1508.75,1508.50,1508.50,0,3,3.00
12/27/2007,03:55,1508.50,1508.50,1508.25,1508.25,0,88,88.00
12/27/2007,03:56,1508.00,1508.25,1508.00,1508.25,28,125,153.00
12/27/2007,03:57,1508.00,1508.25,1508.00,1508.25,57,5,62.00
12/27/2007,03:58,1508.25,1508.25,1508.00,1508.00,3,9,12.00
12/27/2007,03:59,1508.00,1508.00,1508.00,1508.00,0,1,1.00
12/27/2007,04:00,1508.00,1508.25,1508.00,1508.25,150,6,156.00
12/27/2007,04:01,1508.00,1508.00,1508.00,1508.00,0,33,33.00
12/27/2007,04:02,1508.00,1508.00,1508.00,1508.00,0,27,27.00
12/27/2007,04:03,1508.00,1508.00,1507.25,1507.50,33,274,307.00
12/27/2007,04:04,1507.50,1508.00,1507.25,1507.25,76,150,226.00
12/27/2007,04:05,1507.25,1507.50,1507.25,1507.25,1,46,47.00
12/27/2007,04:06,1507.25,1508.00,1507.25,1507.75,60,39,99.00
12/27/2007,04:07,1508.00,1508.00,1508.00,1508.00,2,0,2.00
12/27/2007,04:08,1507.75,1507.75,1507.75,1507.75,0,5,5.00
12/27/2007,04:09,1508.00,1508.00,1507.50,1507.50,2,14,16.00
12/27/2007,04:10,1507.75,1508.00,1507.50,1507.50,28,80,108.00
12/27/2007,04:11,1507.50,1508.00,1507.50,1508.00,27,17,44.00
12/27/2007,04:12,1507.75,1508.00,1507.75,1507.75,11,35,46.00
12/27/2007,04:13,1507.75,1507.75,1507.75,1507.75,0,43,43.00
12/27/2007,04:14,1508.00,1508.00,1507.75,1507.75,9,36,45.00
12/27/2007,04:15,1507.50,1507.75,1507.25,1507.75,72,160,232.00
12/27/2007,04:16,1507.75,1507.75,1507.50,1507.75,9,1,10.00
12/27/2007,04:17,1507.75,1507.75,1507.75,1507.75,52,0,52.00
12/27/2007,04:18,1508.00,1508.25,1507.75,1508.00,176,61,237.00
12/27/2007,04:19,1508.00,1508.00,1507.75,1508.00,85,15,100.00
12/27/2007,04:20,1507.75,1507.75,1507.75,1507.75,0,74,74.00
12/27/2007,04:21,1507.75,1507.75,1507.75,1507.75,0,9,9.00
12/27/2007,04:22,1507.75,1507.75,1507.25,1507.50,28,16,44.00
12/27/2007,04:23,1507.75,1507.75,1507.25,1507.25,2,14,16.00
12/27/2007,04:24,1507.50,1507.50,1507.50,1507.50,18,0,18.00
12/27/2007,04:25,1507.25,1507.25,1507.25,1507.25,0,41,41.00
12/27/2007,04:26,1507.00,1507.25,1507.00,1507.25,28,2,30.00
12/27/2007,04:27,1507.25,1507.50,1507.25,1507.25,5,2,7.00
12/27/2007,04:28,1507.50,1507.75,1507.50,1507.75,56,5,61.00
12/27/2007,04:29,1507.50,1507.50,1507.50,1507.50,0,86,86.00
12/27/2007,04:31,1507.75,1507.75,1507.75,1507.75,107,0,107.00
12/27/2007,04:32,1507.75,1507.75,1507.50,1507.75,114,1,115.00
12/27/2007,04:34,1508.00,1508.00,1508.00,1508.00,2,0,2.00
12/27/2007,04:35,1507.75,1508.00,1507.75,1508.00,9,10,19.00
12/27/2007,04:36,1507.75,1507.75,1507.75,1507.75,0,22,22.00
12/27/2007,04:37,1507.75,1507.75,1507.75,1507.75,0,2,2.00
12/27/2007,04:38,1508.00,1508.00,1508.00,1508.00,1,0,1.00
12/27/2007,04:39,1507.75,1507.75,1507.75,1507.75,0,7,7.00
12/27/2007,04:40,1507.75,1507.75,1507.75,1507.75,0,30,30.00
12/27/2007,04:41,1508.00,1508.00,1507.75,1507.75,3,16,19.00
12/27/2007,04:43,1507.75,1507.75,1507.75,1507.75,0,2,2.00
12/27/2007,04:44,1508.00,1508.00,1507.75,1508.00,10,75,85.00
12/27/2007,04:45,1508.00,1508.00,1508.00,1508.00,4,0,4.00
12/27/2007,04:46,1507.75,1508.00,1507.75,1508.00,33,2,35.00
12/27/2007,04:47,1508.00,1508.00,1508.00,1508.00,24,0,24.00
12/27/2007,04:48,1508.00,1508.25,1508.00,1508.25,5,0,5.00
12/27/2007,04:49,1508.25,1508.25,1508.25,1508.25,114,0,114.00
12/27/2007,04:50,1508.25,1508.25,1508.00,1508.25,11,2,13.00
12/27/2007,04:51,1508.25,1508.50,1508.25,1508.50,49,1,50.00
12/27/2007,04:52,1508.50,1508.50,1508.50,1508.50,65,0,65.00
12/27/2007,04:53,1508.50,1508.50,1508.50,1508.50,12,0,12.00
12/27/2007,04:54,1508.50,1508.50,1508.50,1508.50,21,0,21.00
12/27/2007,04:55,1508.50,1508.50,1508.50,1508.50,2,0,2.00
12/27/2007,04:56,1508.50,1508.50,1508.25,1508.50,69,3,72.00
12/27/2007,04:57,1508.50,1509.25,1508.50,1509.00,297,37,334.00
12/27/2007,04:58,1509.00,1509.00,1508.75,1509.00,130,40,170.00
12/27/2007,04:59,1509.00,1509.50,1509.00,1509.25,237,59,296.00
12/27/2007,05:00,1509.25,1509.50,1509.25,1509.25,145,6,151.00
12/27/2007,05:01,1509.50,1509.50,1509.25,1509.25,42,50,92.00
12/27/2007,05:02,1509.25,1509.50,1509.00,1509.25,89,198,287.00
12/27/2007,05:03,1509.00,1509.00,1509.00,1509.00,0,58,58.00
12/27/2007,05:04,1509.00,1509.00,1509.00,1509.00,0,15,15.00
12/27/2007,05:05,1509.00,1509.25,1509.00,1509.25,15,75,90.00
12/27/2007,05:06,1509.00,1509.25,1509.00,1509.00,17,12,29.00
12/27/2007,05:07,1509.00,1509.25,1509.00,1509.25,7,1,8.00
12/27/2007,05:08,1509.25,1509.25,1509.00,1509.25,64,55,119.00
12/27/2007,05:09,1509.00,1509.50,1509.00,1509.25,100,44,144.00
12/27/2007,05:10,1509.25,1509.50,1509.25,1509.50,212,7,219.00
12/27/2007,05:11,1509.50,1509.75,1509.50,1509.50,117,3,120.00
12/27/2007,05:12,1509.50,1509.50,1509.50,1509.50,0,47,47.00
12/27/2007,05:13,1509.50,1509.50,1509.50,1509.50,0,17,17.00
12/27/2007,05:14,1509.25,1509.50,1509.25,1509.25,2,84,86.00
12/27/2007,05:15,1509.25,1509.50,1509.25,1509.50,8,61,69.00
12/27/2007,05:16,1509.25,1509.25,1509.25,1509.25,0,2,2.00
12/27/2007,05:17,1509.25,1509.25,1509.00,1509.25,4,36,40.00
12/27/2007,05:18,1509.25,1509.25,1509.25,1509.25,16,0,16.00
12/27/2007,05:19,1509.25,1509.25,1509.25,1509.25,23,0,23.00
12/27/2007,05:20,1509.00,1509.50,1509.00,1509.25,5,64,69.00
12/27/2007,05:21,1509.25,1509.25,1509.00,1509.25,10,30,40.00
12/27/2007,05:22,1509.00,1509.25,1509.00,1509.00,172,56,228.00
12/27/2007,05:23,1509.00,1509.00,1509.00,1509.00,0,4,4.00
12/27/2007,05:24,1509.25,1509.25,1509.25,1509.25,1,0,1.00
12/27/2007,05:25,1509.00,1509.00,1508.75,1508.75,0,35,35.00
12/27/2007,05:26,1509.00,1509.00,1509.00,1509.00,1,0,1.00
12/27/2007,05:27,1508.75,1509.00,1508.75,1509.00,48,1,49.00
12/27/2007,05:28,1509.00,1509.00,1508.75,1508.75,30,1,31.00
12/27/2007,05:29,1508.75,1508.75,1508.75,1508.75,0,11,11.00
12/27/2007,05:30,1508.75,1509.00,1508.75,1508.75,1,85,86.00
12/27/2007,05:31,1508.50,1508.50,1508.25,1508.25,1,212,213.00
12/27/2007,05:32,1508.25,1508.25,1508.25,1508.25,0,71,71.00
12/27/2007,05:33,1508.25,1508.25,1508.00,1508.25,17,119,136.00
12/27/2007,05:34,1508.25,1508.25,1508.25,1508.25,3,0,3.00
12/27/2007,05:35,1508.25,1508.25,1508.25,1508.25,1,0,1.00
12/27/2007,05:36,1508.00,1508.50,1508.00,1508.50,47,1,48.00
12/27/2007,05:37,1508.50,1508.50,1508.50,1508.50,26,0,26.00
12/27/2007,05:38,1508.75,1508.75,1508.50,1508.50,10,3,13.00
12/27/2007,05:39,1508.50,1508.50,1508.50,1508.50,0,62,62.00
12/27/2007,05:40,1508.50,1508.75,1508.50,1508.75,9,1,10.00
12/27/2007,05:41,1508.75,1508.75,1508.75,1508.75,1,0,1.00
12/27/2007,05:42,1508.75,1508.75,1508.50,1508.50,132,63,195.00
12/27/2007,05:43,1508.50,1508.50,1508.50,1508.50,0,13,13.00
12/27/2007,05:44,1508.50,1508.50,1508.25,1508.50,16,31,47.00
12/27/2007,05:45,1508.50,1508.50,1508.50,1508.50,1,0,1.00
12/27/2007,05:46,1508.50,1508.50,1508.50,1508.50,177,0,177.00
12/27/2007,05:47,1508.75,1508.75,1508.50,1508.75,52,5,57.00
12/27/2007,05:48,1508.75,1509.00,1508.75,1508.75,102,14,116.00
12/27/2007,05:49,1508.75,1508.75,1508.75,1508.75,0,16,16.00
12/27/2007,05:50,1509.00,1509.00,1508.75,1508.75,51,1,52.00
12/27/2007,05:51,1508.75,1508.75,1508.75,1508.75,0,35,35.00
12/27/2007,05:52,1508.75,1508.75,1508.50,1508.50,3,109,112.00
12/27/2007,05:53,1508.50,1508.50,1508.50,1508.50,0,18,18.00
12/27/2007,05:54,1508.50,1508.50,1508.50,1508.50,0,100,100.00
12/27/2007,05:55,1508.25,1508.25,1508.25,1508.25,0,3,3.00
12/27/2007,05:56,1508.25,1508.25,1508.25,1508.25,0,3,3.00
12/27/2007,05:57,1508.25,1508.75,1508.25,1508.75,129,1,130.00
12/27/2007,05:58,1508.75,1508.75,1508.50,1508.50,3,125,128.00
12/27/2007,05:59,1508.25,1508.25,1508.25,1508.25,0,60,60.00
12/27/2007,06:00,1508.25,1508.25,1508.25,1508.25,0,5,5.00
12/27/2007,06:01,1508.50,1508.75,1508.50,1508.50,3,3,6.00
12/27/2007,06:02,1508.50,1508.75,1508.50,1508.50,1,26,27.00
12/27/2007,06:03,1508.75,1509.25,1508.75,1508.75,162,57,219.00
12/27/2007,06:04,1508.75,1508.75,1508.75,1508.75,0,89,89.00
12/27/2007,06:05,1508.75,1509.00,1508.75,1509.00,8,2,10.00
12/27/2007,06:06,1509.00,1509.00,1509.00,1509.00,130,0,130.00
12/27/2007,06:07,1509.00,1509.00,1509.00,1509.00,47,0,47.00
12/27/2007,06:08,1509.00,1509.00,1508.75,1509.00,107,1,108.00
12/27/2007,06:09,1509.00,1509.25,1509.00,1509.25,52,0,52.00
12/27/2007,06:10,1509.00,1509.00,1509.00,1509.00,0,6,6.00
12/27/2007,06:11,1509.00,1509.00,1509.00,1509.00,0,2,2.00
12/27/2007,06:12,1509.00,1509.00,1509.00,1509.00,0,1,1.00
12/27/2007,06:14,1509.25,1509.25,1509.00,1509.00,3,2,5.00
12/27/2007,06:15,1509.25,1509.25,1509.25,1509.25,11,0,11.00
12/27/2007,06:16,1509.00,1509.25,1509.00,1509.25,12,4,16.00
12/27/2007,06:17,1509.25,1509.25,1509.00,1509.00,57,3,60.00
12/27/2007,06:18,1509.00,1509.00,1509.00,1509.00,0,140,140.00
12/27/2007,06:19,1508.75,1509.00,1508.75,1508.75,15,28,43.00
12/27/2007,06:20,1508.75,1508.75,1508.75,1508.75,0,1,1.00
12/27/2007,06:21,1508.75,1509.25,1508.75,1509.25,335,50,385.00
12/27/2007,06:22,1509.25,1509.50,1509.25,1509.50,344,1,345.00
12/27/2007,06:23,1509.50,1509.50,1509.25,1509.25,23,8,31.00
12/27/2007,06:24,1509.25,1509.75,1509.25,1509.50,535,79,614.00
12/27/2007,06:25,1509.50,1510.25,1509.25,1509.50,414,496,910.00
12/27/2007,06:26,1509.50,1509.75,1509.25,1509.50,1067,28,1095.00
12/27/2007,06:27,1509.75,1509.75,1509.50,1509.50,1024,139,1163.00
12/27/2007,06:28,1509.50,1509.75,1509.50,1509.75,622,3,625.00
12/27/2007,06:29,1510.00,1510.50,1509.75,1509.75,547,433,980.00
12/27/2007,06:30,1510.00,1510.00,1509.75,1509.75,235,74,309.00
12/27/2007,06:31,1509.75,1509.75,1509.50,1509.50,0,237,237.00
12/27/2007,06:32,1509.50,1510.00,1509.50,1510.00,104,7,111.00
12/27/2007,06:33,1509.75,1509.75,1509.75,1509.75,0,10,10.00
12/27/2007,06:34,1509.75,1510.00,1509.75,1509.75,106,22,128.00
12/27/2007,06:35,1510.00,1510.00,1509.75,1509.75,14,14,28.00
12/27/2007,06:36,1510.00,1510.00,1509.75,1509.75,11,103,114.00
12/27/2007,06:37,1509.50,1509.75,1509.50,1509.50,2,15,17.00
12/27/2007,06:38,1509.50,1509.75,1509.50,1509.75,1,3,4.00
12/27/2007,06:39,1509.50,1509.50,1509.25,1509.25,34,250,284.00
12/27/2007,06:40,1509.50,1509.50,1509.50,1509.50,1,0,1.00
12/27/2007,06:41,1509.25,1509.25,1509.25,1509.25,0,2,2.00
12/27/2007,06:42,1509.25,1509.50,1509.25,1509.25,27,3,30.00
12/27/2007,06:43,1509.25,1509.50,1509.25,1509.50,1,5,6.00
12/27/2007,06:44,1509.25,1509.75,1509.25,1509.75,77,1,78.00
12/27/2007,06:45,1509.50,1509.75,1509.50,1509.50,31,18,49.00
12/27/2007,06:46,1509.50,1509.75,1509.50,1509.75,106,43,149.00
12/27/2007,06:47,1509.50,1509.75,1509.50,1509.75,39,4,43.00
12/27/2007,06:48,1509.75,1510.00,1509.50,1509.75,59,17,76.00
12/27/2007,06:49,1509.75,1510.00,1509.75,1510.00,39,13,52.00
12/27/2007,06:50,1510.00,1510.25,1510.00,1510.00,61,155,216.00
12/27/2007,06:51,1510.00,1510.00,1509.75,1509.75,0,109,109.00
12/27/2007,06:52,1510.00,1510.00,1509.75,1510.00,61,1,62.00
12/27/2007,06:53,1510.00,1510.25,1510.00,1510.00,22,28,50.00
12/27/2007,06:54,1510.00,1510.00,1509.75,1509.75,0,156,156.00
12/27/2007,06:55,1509.75,1509.75,1509.75,1509.75,0,6,6.00
12/27/2007,06:56,1509.75,1509.75,1509.75,1509.75,0,1,1.00
12/27/2007,06:57,1509.75,1510.00,1509.75,1509.75,28,14,42.00
12/27/2007,06:58,1509.75,1509.75,1509.50,1509.50,2,75,77.00
12/27/2007,06:59,1509.75,1509.75,1509.50,1509.75,50,6,56.00
12/27/2007,07:00,1509.50,1509.50,1509.50,1509.50,0,2,2.00
12/27/2007,07:01,1509.75,1510.00,1509.50,1509.75,42,122,164.00
12/27/2007,07:02,1509.50,1510.00,1509.50,1509.75,37,21,58.00
12/27/2007,07:03,1509.50,1509.75,1509.50,1509.50,28,137,165.00
12/27/2007,07:04,1509.50,1509.75,1509.25,1509.50,24,137,161.00
12/27/2007,07:05,1509.50,1509.50,1509.25,1509.50,85,9,94.00
12/27/2007,07:06,1509.25,1509.75,1509.25,1509.75,176,12,188.00
12/27/2007,07:07,1509.50,1509.75,1509.50,1509.75,188,7,195.00
12/27/2007,07:08,1509.75,1510.00,1509.75,1509.75,36,16,52.00
12/27/2007,07:09,1509.75,1510.00,1509.75,1509.75,3,7,10.00
12/27/2007,07:10,1509.75,1509.75,1509.50,1509.50,0,306,306.00
12/27/2007,07:11,1509.50,1509.50,1509.50,1509.50,0,77,77.00
12/27/2007,07:12,1509.75,1509.75,1509.75,1509.75,2,0,2.00
12/27/2007,07:13,1509.75,1509.75,1509.50,1509.75,165,3,168.00
12/27/2007,07:14,1509.75,1509.75,1509.50,1509.50,54,149,203.00
12/27/2007,07:15,1509.50,1509.75,1509.50,1509.75,124,29,153.00
12/27/2007,07:16,1509.75,1510.00,1509.75,1510.00,118,0,118.00
12/27/2007,07:17,1509.75,1510.00,1509.50,1509.75,55,71,126.00
12/27/2007,07:18,1509.75,1509.75,1509.75,1509.75,10,0,10.00
12/27/2007,07:19,1509.75,1510.00,1509.50,1509.75,31,7,38.00
12/27/2007,07:20,1509.75,1509.75,1509.50,1509.50,54,133,187.00
12/27/2007,07:21,1509.50,1509.75,1509.50,1509.75,2,17,19.00
12/27/2007,07:22,1509.50,1509.50,1509.00,1509.00,0,289,289.00
12/27/2007,07:23,1509.00,1509.25,1509.00,1509.25,5,12,17.00
12/27/2007,07:24,1509.00,1509.00,1508.75,1509.00,2,308,310.00
12/27/2007,07:25,1508.75,1509.00,1508.75,1509.00,9,60,69.00
12/27/2007,07:26,1508.75,1509.00,1508.25,1508.25,26,616,642.00
12/27/2007,07:27,1508.25,1508.25,1506.75,1507.25,441,1431,1872.00
12/27/2007,07:28,1507.00,1508.75,1505.75,1506.00,1807,1727,3534.00
12/27/2007,07:29,1505.75,1507.75,1505.75,1507.25,458,691,1149.00
12/27/2007,07:30,1507.25,1507.50,1506.75,1507.25,140,98,238.00
12/27/2007,07:31,1507.25,1507.25,1505.00,1505.25,469,1855,2324.00
12/27/2007,07:32,1505.25,1505.50,1503.00,1503.00,1064,3408,4472.00
12/27/2007,07:33,1503.25,1504.00,1502.50,1502.75,1042,1182,2224.00
12/27/2007,07:34,1502.50,1503.00,1501.75,1502.75,841,1624,2465.00
12/27/2007,07:35,1503.00,1504.00,1502.75,1503.75,1165,655,1820.00
12/27/2007,07:36,1503.75,1504.25,1503.25,1504.25,390,400,790.00
12/27/2007,07:37,1504.00,1504.75,1504.00,1504.50,492,225,717.00
12/27/2007,07:38,1504.50,1504.75,1503.75,1504.00,295,441,736.00
12/27/2007,07:39,1504.25,1504.50,1503.75,1504.00,211,86,297.00
12/27/2007,07:40,1503.75,1504.00,1502.00,1502.00,658,1285,1943.00
12/27/2007,07:41,1502.25,1502.75,1501.75,1502.50,639,795,1434.00
12/27/2007,07:42,1502.50,1502.50,1501.25,1501.25,373,1482,1855.00
12/27/2007,07:43,1501.25,1502.00,1501.25,1501.75,690,709,1399.00
12/27/2007,07:44,1501.75,1502.75,1501.50,1502.50,948,297,1245.00
12/27/2007,07:45,1502.50,1502.75,1502.00,1502.25,103,369,472.00
12/27/2007,07:46,1502.50,1502.50,1502.00,1502.50,261,285,546.00
12/27/2007,07:47,1502.50,1503.00,1502.25,1502.75,331,111,442.00
12/27/2007,07:48,1502.75,1502.75,1502.00,1502.50,20,292,312.00
12/27/2007,07:49,1502.25,1503.75,1502.00,1503.75,1409,419,1828.00
12/27/2007,07:50,1503.50,1503.75,1503.50,1503.75,276,75,351.00
12/27/2007,07:51,1503.50,1504.00,1503.50,1503.75,278,212,490.00
12/27/2007,07:52,1503.75,1504.00,1503.50,1503.50,151,113,264.00
12/27/2007,07:53,1503.50,1503.75,1503.50,1503.50,6,143,149.00
12/27/2007,07:54,1503.50,1504.00,1503.50,1503.50,265,127,392.00
12/27/2007,07:55,1504.00,1504.50,1504.00,1504.00,602,78,680.00
12/27/2007,07:56,1504.00,1504.25,1503.75,1504.25,219,197,416.00
12/27/2007,07:57,1504.00,1504.25,1503.50,1503.50,4,196,200.00
12/27/2007,07:58,1503.50,1503.50,1503.00,1503.00,152,568,720.00
12/27/2007,07:59,1503.25,1503.25,1502.75,1502.75,104,173,277.00
12/27/2007,08:00,1502.75,1502.75,1502.50,1502.75,97,112,209.00
12/27/2007,08:01,1502.75,1502.75,1502.00,1502.00,162,271,433.00
12/27/2007,08:02,1502.00,1502.25,1501.50,1501.75,133,574,707.00
12/27/2007,08:03,1501.75,1502.25,1501.50,1502.00,612,90,702.00
12/27/2007,08:04,1502.25,1502.25,1502.00,1502.25,232,44,276.00
12/27/2007,08:05,1502.25,1502.25,1502.00,1502.00,58,21,79.00
12/27/2007,08:06,1502.25,1502.75,1502.25,1502.75,309,0,309.00
12/27/2007,08:07,1502.75,1502.75,1502.50,1502.75,18,139,157.00
12/27/2007,08:08,1502.50,1502.50,1502.25,1502.25,132,558,690.00
12/27/2007,08:09,1502.50,1503.00,1502.50,1503.00,374,20,394.00
12/27/2007,08:10,1502.75,1503.25,1502.75,1503.00,166,124,290.00
12/27/2007,08:11,1503.00,1503.25,1503.00,1503.25,178,68,246.00
12/27/2007,08:12,1503.25,1503.25,1503.00,1503.25,166,7,173.00
12/27/2007,08:13,1503.25,1503.50,1503.00,1503.50,222,65,287.00
12/27/2007,08:14,1503.25,1503.50,1503.00,1503.00,37,117,154.00
12/27/2007,08:15,1503.00,1503.25,1503.00,1503.25,29,26,55.00
12/27/2007,08:16,1503.25,1503.75,1503.25,1503.75,503,11,514.00
12/27/2007,08:17,1503.75,1503.75,1503.25,1503.25,181,339,520.00
12/27/2007,08:18,1503.50,1503.50,1503.50,1503.50,23,0,23.00
12/27/2007,08:19,1503.25,1503.50,1503.25,1503.50,33,4,37.00
12/27/2007,08:20,1503.25,1503.50,1503.25,1503.25,43,44,87.00
12/27/2007,08:21,1503.25,1503.50,1503.25,1503.50,15,28,43.00
12/27/2007,08:22,1503.25,1503.75,1503.25,1503.50,222,36,258.00
12/27/2007,08:23,1503.50,1503.75,1503.50,1503.75,109,4,113.00
12/27/2007,08:24,1503.50,1504.00,1503.50,1503.75,124,13,137.00
12/27/2007,08:25,1503.75,1504.00,1503.75,1503.75,19,173,192.00
12/27/2007,08:26,1503.50,1503.75,1503.50,1503.75,110,10,120.00
12/27/2007,08:27,1503.75,1504.00,1503.75,1503.75,15,129,144.00
12/27/2007,08:28,1503.75,1504.00,1503.50,1503.50,5,126,131.00
12/27/2007,08:29,1503.75,1503.75,1503.50,1503.75,27,134,161.00
12/27/2007,08:30,1503.50,1504.25,1503.25,1504.00,798,753,1551.00
12/27/2007,08:31,1503.75,1504.00,1503.00,1503.75,2985,2680,5665.00
12/27/2007,08:32,1504.00,1504.00,1503.50,1503.75,879,2058,2937.00
12/27/2007,08:33,1503.50,1503.75,1503.50,1503.50,365,646,1011.00
12/27/2007,08:34,1503.75,1504.00,1502.50,1502.50,1562,2420,3982.00
12/27/2007,08:35,1502.75,1502.75,1502.50,1502.75,1067,509,1576.00
12/27/2007,08:36,1502.50,1502.75,1502.00,1502.50,851,1630,2481.00
12/27/2007,08:37,1502.25,1503.00,1502.00,1502.75,1355,1085,2440.00
12/27/2007,08:38,1502.75,1503.00,1502.00,1502.25,309,1005,1314.00
12/27/2007,08:39,1502.25,1502.50,1501.50,1502.00,1398,1596,2994.00
12/27/2007,08:40,1502.00,1502.25,1501.75,1502.00,619,1626,2245.00
12/27/2007,08:41,1502.00,1502.25,1501.00,1501.75,2099,2723,4822.00
12/27/2007,08:42,1502.00,1502.00,1501.50,1502.00,974,487,1461.00
12/27/2007,08:43,1502.00,1502.25,1501.75,1502.00,1278,586,1864.00
12/27/2007,08:44,1501.75,1502.00,1501.50,1501.75,901,498,1399.00
12/27/2007,08:45,1502.00,1502.25,1501.50,1502.25,838,962,1800.00
12/27/2007,08:46,1502.00,1502.50,1501.50,1501.75,2439,2382,4821.00
12/27/2007,08:47,1501.75,1502.50,1501.75,1502.50,877,193,1070.00
12/27/2007,08:48,1502.50,1502.50,1501.50,1502.00,613,1113,1726.00
12/27/2007,08:49,1502.00,1502.50,1501.75,1502.25,853,356,1209.00
12/27/2007,08:50,1502.25,1502.50,1502.00,1502.50,641,830,1471.00
12/27/2007,08:51,1502.50,1502.75,1502.25,1502.25,859,700,1559.00
12/27/2007,08:52,1502.50,1503.00,1502.50,1502.75,893,133,1026.00
12/27/2007,08:53,1503.00,1503.75,1503.00,1503.50,1792,604,2396.00
12/27/2007,08:54,1503.50,1503.50,1502.25,1502.50,635,1669,2304.00
12/27/2007,08:55,1502.50,1503.00,1502.50,1502.50,599,453,1052.00
12/27/2007,08:56,1502.50,1503.00,1502.50,1503.00,773,87,860.00
12/27/2007,08:57,1503.00,1503.00,1502.50,1502.50,786,431,1217.00
12/27/2007,08:58,1502.50,1502.75,1502.25,1502.25,314,612,926.00
12/27/2007,08:59,1502.25,1502.50,1501.25,1501.25,1817,4955,6772.00
12/27/2007,09:00,1501.25,1501.50,1499.25,1499.50,2531,4372,6903.00
12/27/2007,09:01,1499.75,1501.50,1499.50,1501.25,4570,2036,6606.00
12/27/2007,09:02,1501.25,1501.50,1500.75,1500.75,890,2345,3235.00
12/27/2007,09:03,1501.00,1501.25,1500.75,1501.25,1324,407,1731.00
12/27/2007,09:04,1501.00,1501.25,1501.00,1501.25,480,247,727.00
12/27/2007,09:05,1501.00,1501.50,1501.00,1501.50,1482,391,1873.00
12/27/2007,09:06,1501.50,1501.50,1501.00,1501.25,506,1083,1589.00
12/27/2007,09:07,1501.25,1501.50,1501.00,1501.50,575,380,955.00
12/27/2007,09:08,1501.50,1502.25,1501.00,1501.75,3041,1659,4700.00
12/27/2007,09:09,1501.75,1502.25,1501.50,1502.00,1456,1122,2578.00
12/27/2007,09:10,1502.00,1502.00,1501.50,1501.75,235,499,734.00
12/27/2007,09:11,1501.50,1501.50,1501.00,1501.25,130,978,1108.00
12/27/2007,09:12,1501.00,1501.75,1501.00,1501.75,681,573,1254.00
12/27/2007,09:13,1501.50,1501.75,1501.25,1501.50,618,1313,1931.00
12/27/2007,09:14,1501.25,1501.50,1501.00,1501.25,172,820,992.00
12/27/2007,09:15,1501.50,1502.25,1501.50,1502.00,2224,784,3008.00
12/27/2007,09:16,1501.75,1502.50,1501.75,1502.50,1261,962,2223.00
12/27/2007,09:17,1502.25,1502.50,1502.00,1502.00,385,455,840.00
12/27/2007,09:18,1502.25,1502.50,1502.00,1502.25,309,153,462.00
12/27/2007,09:19,1502.25,1502.75,1502.00,1502.25,1072,1045,2117.00
12/27/2007,09:20,1502.00,1502.50,1501.50,1502.00,933,1410,2343.00
12/27/2007,09:21,1502.00,1502.75,1501.75,1502.75,1055,440,1495.00
12/27/2007,09:22,1502.75,1502.75,1502.25,1502.75,905,662,1567.00
12/27/2007,09:23,1502.75,1503.00,1502.50,1502.75,1167,887,2054.00
12/27/2007,09:24,1502.75,1502.75,1502.25,1502.25,132,708,840.00
12/27/2007,09:25,1502.25,1502.75,1502.25,1502.75,687,435,1122.00
12/27/2007,09:26,1502.75,1503.50,1502.50,1503.25,1381,709,2090.00
12/27/2007,09:27,1503.25,1503.50,1503.00,1503.25,614,843,1457.00
12/27/2007,09:28,1503.25,1503.50,1503.00,1503.25,113,329,442.00
12/27/2007,09:29,1503.25,1503.25,1502.50,1503.00,243,837,1080.00
12/27/2007,09:30,1502.75,1503.00,1502.00,1502.00,167,1105,1272.00
12/27/2007,09:31,1502.00,1502.75,1502.00,1502.75,823,448,1271.00
12/27/2007,09:32,1502.50,1502.75,1501.25,1501.50,1445,1858,3303.00
12/27/2007,09:33,1501.75,1501.75,1501.25,1501.25,584,853,1437.00
12/27/2007,09:34,1501.50,1502.75,1501.25,1501.75,1953,1218,3171.00
12/27/2007,09:35,1502.00,1502.25,1501.25,1501.25,361,1045,1406.00
12/27/2007,09:36,1501.25,1501.75,1501.00,1501.00,1117,1719,2836.00
12/27/2007,09:37,1501.25,1501.50,1501.00,1501.50,456,113,569.00
12/27/2007,09:38,1501.50,1501.50,1500.75,1501.00,346,738,1084.00
12/27/2007,09:39,1500.75,1501.25,1500.00,1500.00,552,2409,2961.00
12/27/2007,09:40,1500.25,1500.50,1499.00,1499.00,1134,4019,5153.00
12/27/2007,09:41,1499.25,1499.75,1498.75,1499.50,2422,1707,4129.00
12/27/2007,09:42,1499.50,1499.50,1498.75,1499.00,841,1103,1944.00
12/27/2007,09:43,1499.00,1499.75,1498.75,1499.50,1327,710,2037.00
12/27/2007,09:44,1499.75,1500.25,1499.50,1500.00,1760,595,2355.00
12/27/2007,09:45,1500.00,1500.25,1499.50,1499.75,489,821,1310.00
12/27/2007,09:46,1499.75,1500.00,1499.50,1499.75,869,605,1474.00
12/27/2007,09:47,1500.00,1500.25,1499.75,1500.25,576,322,898.00
12/27/2007,09:48,1500.25,1500.25,1499.00,1499.25,487,1214,1701.00
12/27/2007,09:49,1499.00,1499.50,1498.50,1498.75,792,3323,4115.00
12/27/2007,09:50,1498.50,1499.25,1498.50,1499.00,1593,739,2332.00
12/27/2007,09:51,1499.00,1499.25,1498.50,1499.25,844,781,1625.00
12/27/2007,09:52,1499.25,1499.50,1499.00,1499.25,527,254,781.00
12/27/2007,09:53,1499.25,1500.25,1499.25,1499.75,1335,508,1843.00
12/27/2007,09:54,1500.00,1500.25,1498.75,1499.25,2363,2044,4407.00
12/27/2007,09:55,1499.25,1499.75,1499.00,1499.50,1231,254,1485.00
12/27/2007,09:56,1499.50,1499.75,1498.00,1498.25,1128,2820,3948.00
12/27/2007,09:57,1498.25,1498.25,1497.75,1497.75,1190,2479,3669.00
12/27/2007,09:58,1497.75,1499.00,1497.75,1498.50,2370,1712,4082.00
12/27/2007,09:59,1498.50,1498.75,1498.25,1498.50,560,668,1228.00
12/27/2007,10:00,1498.50,1498.75,1498.00,1498.25,164,989,1153.00
12/27/2007,10:01,1498.25,1499.25,1498.00,1499.25,2147,303,2450.00
12/27/2007,10:02,1499.00,1499.25,1498.50,1498.75,300,411,711.00
12/27/2007,10:03,1498.75,1498.75,1498.25,1498.25,901,355,1256.00
12/27/2007,10:04,1498.50,1498.50,1497.25,1497.50,2314,3847,6161.00
12/27/2007,10:05,1497.25,1497.75,1497.00,1497.25,1284,2045,3329.00
12/27/2007,10:06,1497.25,1497.50,1496.75,1496.75,619,2223,2842.00
12/27/2007,10:07,1496.75,1497.50,1496.75,1497.25,987,525,1512.00
12/27/2007,10:08,1497.25,1497.75,1497.25,1497.75,698,53,751.00
12/27/2007,10:09,1497.75,1497.75,1497.00,1497.25,172,970,1142.00
12/27/2007,10:10,1497.25,1497.25,1496.50,1496.50,818,1719,2537.00
12/27/2007,10:11,1496.75,1496.75,1496.00,1496.50,1933,3665,5598.00
12/27/2007,10:12,1496.75,1497.75,1496.50,1497.25,2905,1457,4362.00
12/27/2007,10:13,1497.50,1497.50,1497.00,1497.25,456,250,706.00
12/27/2007,10:14,1497.25,1497.75,1497.00,1497.50,934,1660,2594.00
12/27/2007,10:15,1497.50,1498.75,1497.50,1498.25,3540,1590,5130.00
12/27/2007,10:16,1498.25,1498.25,1497.25,1497.50,838,1958,2796.00
12/27/2007,10:17,1497.25,1497.75,1497.25,1497.25,2104,1014,3118.00
12/27/2007,10:18,1497.25,1497.50,1497.00,1497.50,511,191,702.00
12/27/2007,10:19,1497.50,1497.75,1497.25,1497.25,744,652,1396.00
12/27/2007,10:20,1497.50,1497.50,1497.25,1497.50,242,66,308.00
12/27/2007,10:21,1497.50,1498.00,1497.50,1498.00,628,292,920.00
12/27/2007,10:22,1498.00,1498.00,1497.75,1497.75,691,41,732.00
12/27/2007,10:23,1497.75,1498.00,1497.75,1497.75,639,32,671.00
12/27/2007,10:24,1498.00,1498.25,1497.75,1497.75,751,220,971.00
12/27/2007,10:25,1498.00,1498.00,1497.50,1497.75,573,548,1121.00
12/27/2007,10:26,1497.75,1498.25,1497.50,1498.25,461,174,635.00
12/27/2007,10:27,1498.25,1498.50,1498.00,1498.50,545,271,816.00
12/27/2007,10:28,1498.50,1498.50,1498.00,1498.00,53,253,306.00
12/27/2007,10:29,1498.00,1498.25,1498.00,1498.25,320,49,369.00
12/27/2007,10:30,1498.25,1498.75,1498.00,1498.50,1122,311,1433.00
12/27/2007,10:31,1498.50,1499.00,1498.25,1498.75,479,481,960.00
12/27/2007,10:32,1498.75,1498.75,1498.50,1498.50,127,24,151.00
12/27/2007,10:33,1498.75,1498.75,1498.50,1498.50,110,322,432.00
12/27/2007,10:34,1498.25,1498.50,1498.25,1498.25,94,241,335.00
12/27/2007,10:35,1498.25,1498.50,1498.25,1498.50,205,86,291.00
12/27/2007,10:36,1498.50,1498.75,1498.00,1498.00,224,934,1158.00
12/27/2007,10:37,1498.00,1498.25,1497.50,1497.50,231,1389,1620.00
12/27/2007,10:38,1497.50,1497.75,1497.00,1497.25,931,2546,3477.00
12/27/2007,10:39,1497.00,1497.50,1497.00,1497.25,366,560,926.00
12/27/2007,10:40,1497.25,1497.50,1496.75,1497.00,1091,696,1787.00
12/27/2007,10:41,1497.25,1497.25,1497.00,1497.25,404,635,1039.00
12/27/2007,10:42,1497.00,1497.25,1496.50,1496.75,703,1171,1874.00
12/27/2007,10:43,1497.00,1497.75,1496.75,1497.50,648,255,903.00
12/27/2007,10:44,1497.50,1497.50,1497.25,1497.50,244,31,275.00
12/27/2007,10:45,1497.50,1497.75,1497.25,1497.75,282,501,783.00
12/27/2007,10:46,1497.50,1497.75,1497.25,1497.50,49,442,491.00
12/27/2007,10:47,1497.50,1497.50,1497.25,1497.50,366,19,385.00
12/27/2007,10:48,1497.50,1497.50,1497.25,1497.50,263,9,272.00
12/27/2007,10:49,1497.25,1497.75,1497.25,1497.75,481,290,771.00
12/27/2007,10:50,1497.75,1497.75,1497.25,1497.25,97,880,977.00
12/27/2007,10:51,1497.50,1497.50,1497.25,1497.50,59,59,118.00
12/27/2007,10:52,1497.25,1497.75,1497.25,1497.75,348,99,447.00
12/27/2007,10:53,1497.75,1497.75,1497.25,1497.50,55,537,592.00
12/27/2007,10:54,1497.50,1497.50,1497.00,1497.00,15,966,981.00
12/27/2007,10:55,1497.00,1497.25,1497.00,1497.25,680,463,1143.00
12/27/2007,10:56,1497.25,1497.25,1497.00,1497.00,66,77,143.00
12/27/2007,10:57,1497.00,1497.50,1497.00,1497.50,324,125,449.00
12/27/2007,10:58,1497.50,1497.75,1497.25,1497.75,340,320,660.00
12/27/2007,10:59,1497.75,1497.75,1497.50,1497.50,211,22,233.00
12/27/2007,11:00,1497.75,1498.50,1497.75,1498.25,2997,676,3673.00
12/27/2007,11:01,1498.25,1498.50,1497.75,1498.50,358,627,985.00
12/27/2007,11:02,1498.50,1498.50,1498.00,1498.25,168,183,351.00
12/27/2007,11:03,1498.25,1498.50,1497.50,1497.75,269,1096,1365.00
12/27/2007,11:04,1497.75,1497.75,1496.75,1497.00,232,2413,2645.00
12/27/2007,11:05,1497.00,1497.50,1496.75,1497.50,598,474,1072.00
12/27/2007,11:06,1497.25,1497.50,1495.50,1496.00,1730,3775,5505.00
12/27/2007,11:07,1496.25,1497.25,1496.00,1496.50,2075,1081,3156.00
12/27/2007,11:08,1496.75,1497.25,1496.25,1497.25,865,475,1340.00
12/27/2007,11:09,1497.25,1497.25,1496.75,1497.25,670,306,976.00
12/27/2007,11:10,1497.00,1497.25,1496.75,1497.00,108,345,453.00
12/27/2007,11:11,1497.25,1497.25,1496.75,1496.75,190,372,562.00
12/27/2007,11:12,1496.75,1497.00,1496.25,1496.25,217,996,1213.00
12/27/2007,11:13,1496.50,1496.75,1495.75,1496.25,1368,3438,4806.00
12/27/2007,11:14,1496.25,1496.25,1495.25,1496.00,1520,2810,4330.00
12/27/2007,11:15,1496.00,1496.00,1495.50,1495.50,93,581,674.00
12/27/2007,11:16,1495.50,1496.25,1495.50,1496.00,739,258,997.00
12/27/2007,11:17,1496.00,1496.00,1495.50,1495.75,66,603,669.00
12/27/2007,11:18,1495.50,1496.25,1495.50,1496.00,896,905,1801.00
12/27/2007,11:19,1495.75,1496.00,1495.00,1495.50,1207,2854,4061.00
12/27/2007,11:20,1495.50,1495.75,1495.25,1495.75,590,263,853.00
12/27/2007,11:21,1495.50,1496.00,1495.50,1495.75,312,506,818.00
12/27/2007,11:22,1495.75,1496.00,1495.25,1495.50,372,808,1180.00
12/27/2007,11:23,1495.50,1496.00,1495.50,1495.75,548,404,952.00
12/27/2007,11:24,1495.75,1496.00,1495.75,1495.75,4,294,298.00
12/27/2007,11:25,1495.75,1496.00,1495.50,1495.50,90,281,371.00
12/27/2007,11:26,1495.50,1495.50,1495.00,1495.00,154,1761,1915.00
12/27/2007,11:27,1495.00,1495.00,1493.75,1494.50,2669,3394,6063.00
12/27/2007,11:28,1494.75,1495.50,1494.25,1494.75,2504,1635,4139.00
12/27/2007,11:29,1494.75,1495.00,1494.00,1494.25,740,2028,2768.00
12/27/2007,11:30,1494.25,1494.50,1493.50,1493.75,1004,2330,3334.00
12/27/2007,11:31,1493.75,1494.25,1493.75,1493.75,1265,1819,3084.00
12/27/2007,11:32,1493.75,1494.25,1493.50,1494.00,652,84,736.00
12/27/2007,11:33,1494.25,1494.25,1494.00,1494.25,711,299,1010.00
12/27/2007,11:34,1494.25,1494.50,1493.75,1494.00,262,1116,1378.00
12/27/2007,11:35,1494.00,1494.00,1493.75,1494.00,654,278,932.00
12/27/2007,11:36,1493.75,1494.00,1493.00,1493.25,861,2990,3851.00
12/27/2007,11:37,1493.50,1493.75,1493.00,1493.25,792,1353,2145.00
12/27/2007,11:38,1493.50,1493.50,1492.00,1492.50,1623,5214,6837.00
12/27/2007,11:39,1492.50,1493.00,1491.25,1491.75,2295,6353,8648.00
12/27/2007,11:40,1491.75,1492.00,1491.25,1491.25,972,1446,2418.00
12/27/2007,11:41,1491.25,1492.00,1491.00,1491.75,1661,2112,3773.00
12/27/2007,11:42,1491.50,1492.25,1491.50,1491.75,738,440,1178.00
12/27/2007,11:43,1492.00,1492.00,1491.75,1492.00,681,53,734.00
12/27/2007,11:44,1492.00,1492.25,1491.75,1492.25,1013,78,1091.00
12/27/2007,11:45,1492.25,1492.75,1492.00,1492.75,1306,76,1382.00
12/27/2007,11:46,1492.75,1492.75,1492.25,1492.25,155,886,1041.00
12/27/2007,11:47,1492.50,1492.75,1492.50,1492.75,275,79,354.00
12/27/2007,11:48,1492.75,1492.75,1492.00,1492.50,156,517,673.00
12/27/2007,11:49,1492.50,1492.50,1492.25,1492.25,10,91,101.00
12/27/2007,11:50,1492.25,1493.00,1492.25,1493.00,736,392,1128.00
12/27/2007,11:51,1493.00,1493.25,1492.75,1493.25,878,814,1692.00
12/27/2007,11:52,1493.25,1493.25,1492.75,1493.00,541,1118,1659.00
12/27/2007,11:53,1493.00,1493.25,1493.00,1493.00,129,101,230.00
12/27/2007,11:54,1493.00,1493.25,1492.50,1492.75,505,1048,1553.00
12/27/2007,11:55,1492.75,1493.00,1492.75,1493.00,18,70,88.00
12/27/2007,11:56,1493.00,1493.50,1492.75,1493.00,551,440,991.00
12/27/2007,11:57,1492.75,1493.25,1492.75,1493.25,252,276,528.00
12/27/2007,11:58,1493.00,1493.50,1492.75,1493.00,338,308,646.00
12/27/2007,11:59,1493.25,1493.25,1493.00,1493.00,150,133,283.00
12/27/2007,12:00,1493.25,1493.25,1493.00,1493.00,84,35,119.00
12/27/2007,12:01,1493.00,1493.25,1492.25,1492.75,231,1577,1808.00
12/27/2007,12:02,1492.75,1493.00,1492.50,1492.50,166,210,376.00
12/27/2007,12:03,1492.50,1492.75,1492.50,1492.50,14,562,576.00
12/27/2007,12:04,1492.50,1492.50,1492.25,1492.50,258,183,441.00
12/27/2007,12:05,1492.25,1492.75,1492.25,1492.50,56,211,267.00
12/27/2007,12:06,1492.50,1492.50,1491.75,1491.75,172,638,810.00
12/27/2007,12:07,1492.00,1492.00,1490.50,1490.50,1218,2804,4022.00
12/27/2007,12:08,1490.50,1491.50,1490.25,1491.50,2228,921,3149.00
12/27/2007,12:09,1491.50,1491.75,1491.25,1491.75,208,501,709.00
12/27/2007,12:10,1491.50,1492.75,1491.50,1492.75,2473,812,3285.00
12/27/2007,12:11,1492.50,1493.00,1492.25,1492.75,585,480,1065.00
12/27/2007,12:12,1492.75,1493.25,1492.50,1492.75,575,646,1221.00
12/27/2007,12:13,1492.75,1493.00,1492.75,1493.00,643,22,665.00
12/27/2007,12:14,1493.00,1493.00,1492.75,1493.00,115,731,846.00
12/27/2007,12:15,1492.75,1493.00,1492.75,1492.75,141,166,307.00
12/27/2007,12:16,1493.00,1493.00,1491.75,1492.00,1515,2392,3907.00
12/27/2007,12:17,1492.25,1492.50,1492.00,1492.25,254,636,890.00
12/27/2007,12:18,1492.00,1492.25,1491.50,1491.75,770,1207,1977.00
12/27/2007,12:19,1492.00,1492.25,1491.75,1492.00,83,358,441.00
12/27/2007,12:20,1491.75,1492.25,1491.75,1492.00,568,149,717.00
12/27/2007,12:21,1492.25,1492.25,1491.25,1491.50,394,1005,1399.00
12/27/2007,12:22,1491.75,1492.00,1491.50,1492.00,427,50,477.00
12/27/2007,12:23,1492.00,1492.75,1492.00,1492.50,718,34,752.00
12/27/2007,12:24,1492.50,1492.75,1492.50,1492.75,540,57,597.00
12/27/2007,12:25,1492.75,1493.25,1492.50,1493.25,714,60,774.00
12/27/2007,12:26,1493.25,1494.00,1493.00,1493.75,2131,676,2807.00
12/27/2007,12:27,1493.50,1494.50,1493.50,1494.00,2202,679,2881.00
12/27/2007,12:28,1493.75,1494.25,1493.75,1494.00,835,190,1025.00
12/27/2007,12:29,1494.00,1494.25,1493.75,1494.25,558,81,639.00
12/27/2007,12:30,1494.00,1494.25,1494.00,1494.00,1028,42,1070.00
12/27/2007,12:31,1494.00,1495.00,1494.00,1494.75,1871,377,2248.00
12/27/2007,12:32,1494.75,1495.00,1494.25,1494.25,713,902,1615.00
12/27/2007,12:33,1494.50,1494.50,1493.50,1493.50,153,1907,2060.00
12/27/2007,12:34,1493.50,1494.00,1493.50,1493.75,607,356,963.00
12/27/2007,12:35,1493.75,1494.00,1493.50,1493.50,116,240,356.00
12/27/2007,12:36,1493.50,1493.75,1493.25,1493.25,252,347,599.00
12/27/2007,12:37,1493.25,1493.50,1493.25,1493.50,173,196,369.00
12/27/2007,12:38,1493.25,1493.50,1493.00,1493.00,131,668,799.00
12/27/2007,12:39,1493.00,1493.25,1492.50,1493.00,335,1164,1499.00
12/27/2007,12:40,1493.00,1493.50,1493.00,1493.25,579,147,726.00
12/27/2007,12:41,1493.50,1493.50,1493.25,1493.50,85,171,256.00
12/27/2007,12:42,1493.25,1493.50,1493.00,1493.25,236,609,845.00
12/27/2007,12:43,1493.25,1493.25,1492.75,1493.00,55,416,471.00
12/27/2007,12:44,1493.00,1493.00,1492.50,1492.75,253,151,404.00
12/27/2007,12:45,1492.75,1493.50,1492.75,1493.25,465,204,669.00
12/27/2007,12:46,1493.25,1493.75,1493.25,1493.75,239,126,365.00
12/27/2007,12:47,1493.50,1494.25,1493.50,1494.25,1047,221,1268.00
12/27/2007,12:48,1494.25,1494.75,1494.00,1494.25,842,548,1390.00
12/27/2007,12:49,1494.50,1494.50,1494.25,1494.25,60,49,109.00
12/27/2007,12:50,1494.25,1494.50,1494.00,1494.25,659,520,1179.00
12/27/2007,12:51,1494.25,1495.25,1494.25,1495.25,2606,1428,4034.00
12/27/2007,12:52,1495.00,1495.25,1494.75,1495.00,410,626,1036.00
12/27/2007,12:53,1495.00,1495.00,1494.00,1494.25,344,1313,1657.00
12/27/2007,12:54,1494.50,1494.75,1494.00,1494.25,1322,935,2257.00
12/27/2007,12:55,1494.00,1494.25,1494.00,1494.00,86,612,698.00
12/27/2007,12:56,1494.00,1494.25,1493.75,1494.25,471,321,792.00
12/27/2007,12:57,1494.00,1494.25,1493.75,1494.00,77,276,353.00
12/27/2007,12:58,1494.00,1494.25,1493.75,1494.25,90,386,476.00
12/27/2007,12:59,1494.00,1494.50,1493.50,1493.50,1168,1231,2399.00
12/27/2007,13:00,1493.50,1494.00,1493.25,1493.75,758,945,1703.00
12/27/2007,13:01,1493.75,1494.00,1493.25,1493.25,378,870,1248.00
12/27/2007,13:02,1493.50,1494.00,1493.50,1493.75,1030,81,1111.00
12/27/2007,13:03,1494.00,1494.25,1493.50,1493.50,581,1260,1841.00
12/27/2007,13:04,1493.50,1493.75,1493.00,1493.25,508,1452,1960.00
12/27/2007,13:05,1493.50,1494.50,1493.25,1494.50,876,271,1147.00
12/27/2007,13:06,1494.50,1495.50,1494.25,1495.00,1549,629,2178.00
12/27/2007,13:07,1495.00,1496.00,1494.75,1495.75,1690,517,2207.00
12/27/2007,13:08,1496.00,1496.25,1495.50,1495.50,2472,1207,3679.00
12/27/2007,13:09,1495.75,1495.75,1495.25,1495.75,463,595,1058.00
12/27/2007,13:10,1495.50,1496.00,1495.25,1495.75,788,437,1225.00
12/27/2007,13:11,1495.75,1496.00,1495.75,1495.75,219,87,306.00
12/27/2007,13:12,1495.75,1495.75,1495.25,1495.50,115,572,687.00
12/27/2007,13:13,1495.25,1495.25,1494.25,1494.50,809,2509,3318.00
12/27/2007,13:14,1494.50,1495.00,1494.50,1494.75,286,93,379.00
12/27/2007,13:15,1495.00,1495.00,1494.25,1494.50,235,451,686.00
12/27/2007,13:16,1494.50,1494.75,1494.25,1494.75,488,423,911.00
12/27/2007,13:17,1494.75,1495.00,1494.50,1495.00,447,107,554.00
12/27/2007,13:18,1495.00,1495.25,1494.50,1495.25,770,208,978.00
12/27/2007,13:19,1495.00,1495.50,1495.00,1495.25,679,465,1144.00
12/27/2007,13:20,1495.25,1495.50,1495.00,1495.25,415,595,1010.00
12/27/2007,13:21,1495.25,1495.50,1495.00,1495.00,352,1089,1441.00
12/27/2007,13:22,1495.00,1495.25,1494.50,1495.25,938,388,1326.00
12/27/2007,13:23,1495.25,1496.00,1495.25,1495.75,1671,601,2272.00
12/27/2007,13:24,1495.50,1495.75,1495.50,1495.75,100,58,158.00
12/27/2007,13:25,1495.75,1496.00,1495.50,1496.00,726,645,1371.00
12/27/2007,13:26,1495.50,1496.00,1495.00,1495.25,247,829,1076.00
12/27/2007,13:27,1495.00,1495.25,1494.50,1494.75,391,928,1319.00
12/27/2007,13:28,1495.00,1495.75,1494.50,1494.75,494,1116,1610.00
12/27/2007,13:29,1494.75,1495.50,1494.75,1495.25,434,74,508.00
12/27/2007,13:30,1495.50,1495.50,1494.75,1495.00,478,735,1213.00
12/27/2007,13:31,1494.75,1494.75,1494.25,1494.25,434,749,1183.00
12/27/2007,13:32,1494.50,1494.50,1493.50,1493.75,1303,1646,2949.00
12/27/2007,13:33,1493.75,1494.00,1493.50,1493.75,53,300,353.00
12/27/2007,13:34,1493.50,1494.00,1493.00,1493.25,885,786,1671.00
12/27/2007,13:35,1493.00,1493.50,1492.50,1492.75,1740,2211,3951.00
12/27/2007,13:36,1492.75,1493.25,1492.50,1493.25,1337,1455,2792.00
12/27/2007,13:37,1493.25,1493.25,1492.75,1493.00,345,553,898.00
12/27/2007,13:38,1493.00,1493.25,1492.75,1493.00,288,177,465.00
12/27/2007,13:39,1493.25,1493.25,1492.75,1493.00,304,232,536.00
12/27/2007,13:40,1493.25,1493.25,1492.50,1492.50,32,584,616.00
12/27/2007,13:41,1492.50,1492.50,1491.50,1492.25,1548,3643,5191.00
12/27/2007,13:42,1492.25,1492.25,1491.50,1491.75,1008,1227,2235.00
12/27/2007,13:43,1491.75,1492.00,1491.50,1491.75,157,582,739.00
12/27/2007,13:44,1491.75,1492.00,1491.00,1492.00,1344,2134,3478.00
12/27/2007,13:45,1492.00,1492.25,1491.50,1492.00,773,403,1176.00
12/27/2007,13:46,1492.00,1492.50,1491.75,1492.50,1145,381,1526.00
12/27/2007,13:47,1492.25,1492.75,1492.25,1492.75,880,245,1125.00
12/27/2007,13:48,1492.75,1492.75,1492.00,1492.25,384,699,1083.00
12/27/2007,13:49,1492.25,1492.75,1492.25,1492.75,189,142,331.00
12/27/2007,13:50,1492.75,1494.25,1492.50,1494.00,3317,1361,4678.00
12/27/2007,13:51,1494.00,1494.00,1493.25,1493.25,719,812,1531.00
12/27/2007,13:52,1493.50,1493.75,1493.25,1493.75,237,200,437.00
12/27/2007,13:53,1493.75,1494.25,1493.50,1493.50,686,837,1523.00
12/27/2007,13:54,1493.50,1493.75,1493.25,1493.25,470,1769,2239.00
12/27/2007,13:55,1493.25,1494.00,1493.25,1493.75,521,476,997.00
12/27/2007,13:56,1493.75,1494.00,1493.25,1493.75,605,831,1436.00
12/27/2007,13:57,1493.75,1494.00,1493.25,1493.25,65,764,829.00
12/27/2007,13:58,1493.25,1493.25,1493.00,1493.00,40,1049,1089.00
12/27/2007,13:59,1493.25,1493.50,1492.75,1493.00,524,837,1361.00
12/27/2007,14:00,1493.00,1493.00,1492.25,1492.75,1266,1391,2657.00
12/27/2007,14:01,1492.75,1493.00,1492.50,1493.00,780,480,1260.00
12/27/2007,14:02,1493.25,1493.75,1493.00,1493.25,1136,1187,2323.00
12/27/2007,14:03,1493.50,1494.50,1493.50,1494.00,1878,1114,2992.00
12/27/2007,14:04,1494.00,1494.25,1493.75,1494.25,734,1188,1922.00
12/27/2007,14:05,1494.25,1494.50,1493.50,1493.50,229,2129,2358.00
12/27/2007,14:06,1493.50,1494.25,1493.25,1494.00,918,873,1791.00
12/27/2007,14:07,1494.00,1494.75,1494.00,1494.50,1250,524,1774.00
12/27/2007,14:08,1494.50,1494.50,1494.00,1494.25,259,473,732.00
12/27/2007,14:09,1494.25,1494.50,1494.00,1494.25,136,224,360.00
12/27/2007,14:10,1494.00,1495.00,1494.00,1494.75,1061,403,1464.00
12/27/2007,14:11,1494.75,1495.00,1494.50,1494.50,689,378,1067.00
12/27/2007,14:12,1494.75,1494.75,1494.50,1494.50,57,56,113.00
12/27/2007,14:13,1494.75,1494.75,1494.50,1494.50,448,20,468.00
12/27/2007,14:14,1494.50,1494.75,1493.75,1494.25,477,1049,1526.00
12/27/2007,14:15,1494.25,1494.50,1494.00,1494.25,903,77,980.00
12/27/2007,14:16,1494.25,1494.75,1494.00,1494.50,256,214,470.00
12/27/2007,14:17,1494.50,1494.50,1494.00,1494.00,87,245,332.00
12/27/2007,14:18,1494.00,1494.50,1494.00,1494.25,224,385,609.00
12/27/2007,14:19,1494.00,1494.50,1493.25,1493.75,518,850,1368.00
12/27/2007,14:20,1493.75,1493.75,1493.50,1493.75,112,104,216.00
12/27/2007,14:21,1493.50,1493.75,1492.75,1492.75,841,1709,2550.00
12/27/2007,14:22,1493.00,1493.25,1492.50,1493.00,753,1775,2528.00
12/27/2007,14:23,1492.75,1493.00,1492.50,1493.00,257,406,663.00
12/27/2007,14:24,1493.00,1493.50,1492.75,1493.50,642,108,750.00
12/27/2007,14:25,1493.25,1493.50,1492.50,1493.00,690,966,1656.00
12/27/2007,14:26,1493.00,1493.00,1492.50,1492.75,291,648,939.00
12/27/2007,14:27,1492.75,1493.00,1492.50,1493.00,641,105,746.00
12/27/2007,14:28,1493.00,1493.25,1492.75,1493.25,243,26,269.00
12/27/2007,14:29,1493.00,1493.00,1492.50,1492.75,323,700,1023.00
12/27/2007,14:30,1492.75,1492.75,1491.25,1491.50,865,4679,5544.00
12/27/2007,14:31,1491.50,1491.75,1490.25,1490.75,1268,4862,6130.00
12/27/2007,14:32,1490.50,1490.75,1490.25,1490.25,365,1917,2282.00
12/27/2007,14:33,1490.25,1490.50,1490.00,1490.50,1463,1500,2963.00
12/27/2007,14:34,1490.50,1490.75,1490.00,1490.50,1994,836,2830.00
12/27/2007,14:35,1490.25,1491.25,1490.25,1491.00,1694,150,1844.00
12/27/2007,14:36,1491.00,1491.25,1490.50,1490.50,656,1144,1800.00
12/27/2007,14:37,1490.50,1491.00,1490.50,1490.75,555,625,1180.00
12/27/2007,14:38,1490.50,1490.75,1490.00,1490.75,1525,2026,3551.00
12/27/2007,14:39,1490.75,1491.25,1490.50,1491.25,688,574,1262.00
12/27/2007,14:40,1491.00,1491.00,1490.25,1490.75,300,1560,1860.00
12/27/2007,14:41,1490.75,1490.75,1489.50,1490.00,2579,4842,7421.00
12/27/2007,14:42,1490.00,1490.75,1490.00,1490.25,1491,1451,2942.00
12/27/2007,14:43,1490.25,1490.25,1489.50,1489.75,784,1126,1910.00
12/27/2007,14:44,1489.75,1490.00,1489.25,1489.50,844,1372,2216.00
12/27/2007,14:45,1489.75,1489.75,1489.00,1489.00,365,3509,3874.00
12/27/2007,14:46,1489.00,1489.50,1488.75,1489.00,3247,3206,6453.00
12/27/2007,14:47,1488.75,1489.00,1487.25,1487.50,2671,7188,9859.00
12/27/2007,14:48,1487.75,1487.75,1486.50,1487.25,1654,3810,5464.00
12/27/2007,14:49,1487.25,1487.50,1487.00,1487.25,1985,2179,4164.00
12/27/2007,14:50,1487.25,1487.50,1486.75,1487.00,2208,1749,3957.00
12/27/2007,14:51,1487.00,1488.25,1486.75,1488.25,4879,1220,6099.00
12/27/2007,14:52,1488.00,1488.50,1487.75,1487.75,787,1388,2175.00
12/27/2007,14:53,1487.75,1488.00,1486.75,1487.25,2140,2901,5041.00
12/27/2007,14:54,1487.50,1487.50,1486.50,1487.00,1498,2038,3536.00
12/27/2007,14:55,1487.00,1487.50,1486.75,1487.25,2028,2269,4297.00
12/27/2007,14:56,1487.25,1487.25,1486.75,1487.00,1243,1950,3193.00
12/27/2007,14:57,1487.25,1487.25,1486.00,1486.25,1822,5716,7538.00
12/27/2007,14:58,1486.25,1486.50,1485.25,1485.50,2328,5139,7467.00
12/27/2007,14:59,1485.25,1486.00,1485.00,1486.00,4882,4015,8897.00
12/27/2007,15:00,1486.00,1487.75,1485.75,1487.25,13495,6348,19843.00
12/27/2007,15:01,1487.25,1490.75,1487.00,1489.25,15036,9286,24322.00
12/27/2007,15:02,1489.25,1489.50,1488.50,1488.50,2869,4400,7269.00
12/27/2007,15:03,1488.50,1488.75,1488.00,1488.00,1524,3249,4773.00
12/27/2007,15:04,1488.00,1488.50,1487.75,1487.75,1243,1482,2725.00
12/27/2007,15:05,1488.00,1488.50,1487.75,1488.50,1041,876,1917.00
12/27/2007,15:06,1488.50,1489.00,1488.25,1488.75,1187,535,1722.00
12/27/2007,15:07,1489.00,1489.50,1488.75,1488.75,1004,1955,2959.00
12/27/2007,15:08,1489.00,1489.00,1488.00,1488.50,1106,2186,3292.00
12/27/2007,15:09,1488.50,1488.50,1488.00,1488.25,608,605,1213.00
12/27/2007,15:10,1488.50,1489.00,1488.25,1488.75,1261,952,2213.00
12/27/2007,15:11,1488.75,1489.50,1488.75,1489.50,1737,610,2347.00
12/27/2007,15:12,1489.50,1489.75,1489.25,1489.75,1176,855,2031.00
12/27/2007,15:13,1489.50,1489.75,1489.50,1489.75,620,740,1360.00
12/27/2007,15:14,1489.75,1490.00,1489.50,1490.00,1305,285,1590.00
12/27/2007,15:15,1489.75,1490.25,1489.25,1489.50,3090,4286,7376.00
12/27/2007,15:31,1489.75,1490.25,1489.75,1490.00,263,164,427.00
12/27/2007,15:32,1490.00,1490.25,1490.00,1490.25,109,30,139.00
12/27/2007,15:33,1490.25,1490.75,1490.25,1490.50,93,30,123.00
12/27/2007,15:34,1490.75,1492.00,1490.50,1491.50,397,37,434.00
12/27/2007,15:35,1491.50,1491.50,1490.75,1490.75,9,231,240.00
12/27/2007,15:36,1490.75,1491.00,1490.50,1490.50,16,39,55.00
12/27/2007,15:37,1490.50,1491.00,1490.50,1490.75,66,27,93.00
12/27/2007,15:38,1490.75,1490.75,1490.50,1490.50,0,82,82.00
12/27/2007,15:39,1490.25,1490.50,1490.25,1490.25,3,14,17.00
12/27/2007,15:40,1490.50,1490.75,1490.25,1490.50,53,4,57.00
12/27/2007,15:41,1490.75,1492.00,1490.50,1491.50,354,63,417.00
12/27/2007,15:42,1491.25,1491.50,1491.00,1491.25,54,35,89.00
12/27/2007,15:43,1491.25,1491.50,1491.25,1491.25,8,5,13.00
12/27/2007,15:44,1491.50,1491.50,1491.25,1491.50,32,1,33.00
12/27/2007,15:45,1491.25,1491.50,1491.00,1491.50,40,128,168.00
12/27/2007,15:46,1491.25,1491.25,1491.25,1491.25,0,9,9.00
12/27/2007,15:47,1491.50,1491.50,1490.75,1490.75,17,100,117.00
12/27/2007,15:48,1490.75,1491.00,1490.50,1490.50,2,74,76.00
12/27/2007,15:49,1490.50,1490.50,1490.25,1490.25,24,76,100.00
12/27/2007,15:50,1490.50,1490.75,1490.50,1490.75,90,0,90.00
12/27/2007,15:51,1490.75,1491.00,1490.75,1491.00,13,5,18.00
12/27/2007,15:52,1491.00,1491.00,1490.75,1491.00,6,19,25.00
12/27/2007,15:53,1490.75,1491.00,1490.75,1490.75,1,12,13.00
12/27/2007,15:54,1490.75,1490.75,1490.25,1490.25,1,128,129.00
12/27/2007,15:55,1490.50,1490.75,1490.25,1490.75,25,16,41.00
12/27/2007,15:56,1490.75,1490.75,1490.25,1490.25,1,60,61.00
12/27/2007,15:57,1490.25,1490.25,1490.00,1490.25,15,30,45.00
12/27/2007,15:58,1490.25,1490.50,1490.00,1490.50,26,2,28.00
12/27/2007,15:59,1490.50,1490.50,1490.50,1490.50,22,0,22.00
12/27/2007,16:00,1490.50,1490.50,1490.25,1490.50,50,2,52.00
12/27/2007,17:01,1490.50,1490.75,1490.50,1490.75,1,14,15.00
12/27/2007,17:02,1490.50,1490.50,1490.50,1490.50,0,11,11.00
12/27/2007,17:03,1490.50,1490.50,1490.50,1490.50,0,3,3.00
12/27/2007,17:04,1490.50,1490.50,1490.50,1490.50,0,90,90.00
12/27/2007,17:05,1490.50,1490.75,1490.50,1490.75,4,10,14.00
12/27/2007,17:06,1490.75,1490.75,1490.75,1490.75,1,0,1.00
12/27/2007,17:07,1491.00,1491.00,1491.00,1491.00,95,0,95.00
12/27/2007,17:08,1491.00,1491.00,1490.50,1490.50,1,172,173.00
12/27/2007,17:09,1490.50,1490.50,1490.50,1490.50,0,16,16.00
12/27/2007,17:10,1490.50,1490.50,1490.25,1490.25,0,2,2.00
12/27/2007,17:11,1490.25,1490.50,1490.25,1490.50,1,1,2.00
12/27/2007,17:12,1490.50,1490.50,1490.25,1490.50,7,50,57.00
12/27/2007,17:13,1490.25,1490.50,1490.00,1490.25,19,155,174.00
12/27/2007,17:14,1490.25,1490.25,1490.25,1490.25,9,0,9.00
12/27/2007,17:15,1490.25,1490.25,1490.25,1490.25,17,0,17.00
12/27/2007,17:16,1490.25,1490.25,1490.00,1490.00,38,1,39.00
12/27/2007,17:17,1490.00,1490.25,1490.00,1490.25,2,1,3.00
12/27/2007,17:20,1490.25,1490.25,1490.00,1490.25,18,21,39.00
12/27/2007,17:23,1490.00,1490.00,1490.00,1490.00,0,1,1.00
12/27/2007,17:24,1490.25,1490.50,1490.25,1490.25,14,5,19.00
12/27/2007,17:26,1490.50,1490.75,1490.50,1490.50,10,1,11.00
12/27/2007,17:27,1490.50,1490.50,1490.50,1490.50,0,2,2.00
12/27/2007,17:28,1490.50,1490.50,1490.50,1490.50,0,2,2.00
12/27/2007,17:29,1490.50,1490.75,1490.25,1490.25,1,8,9.00
12/27/2007,17:31,1490.50,1490.50,1490.50,1490.50,4,0,4.00
12/27/2007,17:32,1490.50,1490.75,1490.25,1490.50,29,5,34.00
12/27/2007,17:33,1490.50,1490.75,1490.50,1490.50,5,10,15.00
12/27/2007,17:34,1490.75,1490.75,1490.50,1490.50,7,21,28.00
12/27/2007,17:35,1490.75,1490.75,1490.75,1490.75,4,0,4.00
12/27/2007,17:36,1490.50,1490.50,1490.50,1490.50,0,1,1.00
12/27/2007,17:39,1490.75,1491.25,1490.75,1491.00,25,6,31.00
12/27/2007,17:40,1491.00,1491.00,1491.00,1491.00,0,10,10.00
12/27/2007,17:41,1491.25,1491.25,1491.25,1491.25,1,0,1.00
12/27/2007,17:42,1491.25,1491.25,1491.25,1491.25,32,0,32.00
12/27/2007,17:43,1491.50,1491.50,1491.50,1491.50,33,0,33.00
12/27/2007,17:44,1491.50,1491.75,1491.50,1491.75,51,0,51.00
12/27/2007,17:45,1491.25,1491.25,1491.25,1491.25,0,1,1.00
12/27/2007,17:46,1491.50,1491.75,1491.50,1491.75,64,0,64.00
12/27/2007,17:47,1491.75,1492.75,1491.75,1492.25,129,2,131.00
12/27/2007,17:48,1492.25,1492.25,1492.00,1492.25,14,33,47.00
12/27/2007,17:49,1492.25,1492.50,1491.75,1492.50,43,7,50.00
12/27/2007,17:50,1492.50,1492.50,1492.25,1492.25,1,5,6.00
12/27/2007,17:52,1492.50,1492.50,1492.50,1492.50,24,0,24.00
12/27/2007,17:54,1492.50,1492.50,1492.00,1492.25,13,22,35.00
12/27/2007,17:55,1492.25,1492.25,1492.25,1492.25,2,0,2.00
12/27/2007,17:56,1492.25,1492.50,1492.25,1492.50,22,0,22.00
12/27/2007,17:57,1492.25,1492.25,1492.00,1492.00,0,35,35.00
12/27/2007,17:58,1492.00,1492.25,1492.00,1492.00,1,6,7.00
12/27/2007,18:00,1492.25,1492.25,1492.25,1492.25,3,0,3.00
12/27/2007,18:01,1492.00,1492.00,1492.00,1492.00,0,1,1.00
12/27/2007,18:02,1492.25,1492.25,1492.00,1492.00,24,5,29.00
12/27/2007,18:03,1492.25,1492.25,1492.00,1492.00,10,12,22.00
12/27/2007,18:04,1492.00,1492.25,1492.00,1492.25,1,5,6.00
12/27/2007,18:05,1492.25,1492.75,1492.25,1492.50,31,111,142.00
12/27/2007,18:06,1492.50,1492.50,1492.00,1492.25,14,47,61.00
12/27/2007,18:07,1492.00,1492.25,1492.00,1492.25,4,6,10.00
12/27/2007,18:08,1492.25,1492.25,1491.75,1491.75,1,3,4.00
12/27/2007,18:10,1491.75,1492.00,1491.75,1492.00,2,1,3.00
12/27/2007,18:11,1492.00,1492.00,1492.00,1492.00,8,0,8.00
12/27/2007,18:12,1492.00,1492.25,1491.75,1491.75,16,45,61.00
12/27/2007,18:13,1491.75,1492.00,1491.75,1491.75,1,32,33.00
12/27/2007,18:14,1491.75,1491.75,1491.50,1491.50,0,5,5.00
12/27/2007,18:15,1491.50,1491.50,1491.50,1491.50,0,6,6.00
12/27/2007,18:16,1491.50,1491.75,1491.50,1491.75,1,10,11.00
12/27/2007,18:17,1491.75,1491.75,1491.50,1491.50,2,8,10.00
12/27/2007,18:18,1491.50,1491.50,1491.50,1491.50,0,6,6.00
12/27/2007,18:19,1491.50,1491.75,1491.50,1491.75,4,10,14.00
12/27/2007,18:20,1491.75,1491.75,1491.75,1491.75,6,0,6.00
12/27/2007,18:21,1491.75,1491.75,1491.25,1491.50,34,8,42.00
12/27/2007,18:22,1491.50,1491.50,1491.50,1491.50,4,0,4.00
12/27/2007,18:23,1491.50,1491.50,1491.50,1491.50,7,0,7.00
12/27/2007,18:24,1491.75,1492.00,1491.25,1491.25,6,27,33.00
12/27/2007,18:25,1491.50,1492.25,1491.25,1492.25,48,12,60.00
12/27/2007,18:26,1492.00,1492.00,1491.75,1491.75,1,15,16.00
12/27/2007,18:27,1491.75,1491.75,1491.50,1491.50,1,7,8.00
12/27/2007,18:28,1491.25,1491.50,1491.25,1491.50,9,11,20.00
12/27/2007,18:30,1491.25,1491.25,1491.25,1491.25,0,1,1.00
12/27/2007,18:31,1491.25,1491.25,1491.00,1491.00,0,50,50.00
12/27/2007,18:33,1491.00,1491.00,1491.00,1491.00,0,10,10.00
12/27/2007,18:34,1491.00,1491.00,1490.50,1490.75,2,40,42.00
12/27/2007,18:35,1490.75,1491.00,1490.75,1490.75,12,2,14.00
12/27/2007,18:36,1491.00,1491.00,1490.50,1490.75,7,31,38.00
12/27/2007,18:37,1490.50,1490.50,1490.50,1490.50,0,4,4.00
12/27/2007,18:38,1490.75,1490.75,1490.75,1490.75,4,0,4.00
12/27/2007,18:40,1490.75,1491.00,1490.75,1491.00,5,0,5.00
12/27/2007,18:41,1491.00,1491.25,1491.00,1491.25,8,0,8.00
12/27/2007,18:42,1491.25,1491.50,1491.25,1491.25,3,1,4.00
12/27/2007,18:45,1491.25,1491.25,1491.25,1491.25,0,2,2.00
12/27/2007,18:46,1491.50,1491.50,1491.50,1491.50,6,0,6.00
12/27/2007,18:47,1491.75,1492.75,1491.75,1492.25,60,14,74.00
12/27/2007,18:48,1492.50,1492.75,1492.25,1492.50,42,25,67.00
12/27/2007,18:49,1492.50,1492.50,1492.25,1492.50,2,15,17.00
12/27/2007,18:50,1492.25,1492.50,1492.25,1492.25,18,2,20.00
12/27/2007,18:51,1492.25,1492.50,1492.25,1492.25,1,4,5.00
12/27/2007,18:52,1492.50,1492.50,1492.25,1492.25,16,3,19.00
12/27/2007,18:53,1492.25,1492.25,1492.00,1492.00,1,18,19.00
12/27/2007,18:54,1492.00,1492.00,1491.75,1492.00,21,31,52.00
12/27/2007,18:55,1492.00,1492.00,1491.75,1491.75,31,8,39.00
12/27/2007,18:56,1491.75,1491.75,1491.50,1491.50,0,27,27.00
12/27/2007,18:57,1491.50,1492.25,1491.50,1492.25,36,5,41.00
12/27/2007,18:58,1492.25,1492.25,1492.00,1492.00,1,2,3.00
12/27/2007,18:59,1492.00,1492.00,1491.75,1491.75,0,36,36.00
12/27/2007,19:00,1492.00,1492.00,1492.00,1492.00,20,0,20.00
12/27/2007,19:01,1492.00,1492.00,1491.75,1491.75,5,21,26.00
12/27/2007,19:02,1492.00,1492.25,1492.00,1492.25,4,0,4.00
12/27/2007,19:04,1492.00,1492.00,1492.00,1492.00,0,8,8.00
12/27/2007,19:05,1492.25,1492.25,1492.25,1492.25,21,0,21.00
12/27/2007,19:06,1492.50,1492.50,1492.25,1492.25,14,1,15.00
12/27/2007,19:07,1492.50,1492.50,1492.50,1492.50,5,0,5.00
12/27/2007,19:08,1492.50,1492.75,1492.50,1492.75,44,0,44.00
12/27/2007,19:09,1492.50,1492.50,1492.50,1492.50,0,26,26.00
12/27/2007,19:10,1492.75,1492.75,1492.50,1492.75,3,10,13.00
12/27/2007,19:11,1492.50,1492.75,1492.50,1492.75,1,6,7.00
12/27/2007,19:13,1492.75,1492.75,1492.75,1492.75,19,0,19.00
12/27/2007,19:14,1492.75,1492.75,1492.75,1492.75,2,0,2.00
12/27/2007,19:15,1492.75,1492.75,1492.50,1492.50,1,57,58.00
12/27/2007,19:16,1492.50,1492.50,1492.50,1492.50,0,4,4.00
12/27/2007,19:17,1492.50,1492.50,1492.50,1492.50,0,3,3.00
12/27/2007,19:18,1492.50,1492.50,1492.50,1492.50,0,7,7.00
12/27/2007,19:19,1492.75,1492.75,1492.50,1492.50,2,2,4.00
12/27/2007,19:20,1492.50,1492.50,1492.50,1492.50,0,23,23.00
12/27/2007,19:21,1492.50,1492.50,1492.25,1492.25,0,9,9.00
12/27/2007,19:22,1492.25,1492.25,1492.25,1492.25,0,7,7.00
12/27/2007,19:23,1492.00,1492.50,1492.00,1492.50,11,150,161.00
12/27/2007,19:24,1492.25,1492.25,1492.25,1492.25,0,5,5.00
12/27/2007,19:25,1492.25,1492.25,1492.25,1492.25,0,1,1.00
12/27/2007,19:26,1492.25,1492.25,1492.25,1492.25,0,1,1.00
12/27/2007,19:27,1492.25,1492.50,1492.25,1492.50,4,14,18.00
12/27/2007,19:28,1492.50,1492.50,1492.25,1492.25,3,1,4.00
12/27/2007,19:30,1492.25,1492.25,1492.25,1492.25,0,28,28.00
12/27/2007,19:32,1492.25,1492.25,1492.25,1492.25,0,1,1.00
12/27/2007,19:33,1492.25,1492.25,1492.00,1492.00,0,12,12.00
12/27/2007,19:34,1492.00,1492.25,1492.00,1492.25,5,5,10.00
12/27/2007,19:35,1492.00,1492.25,1492.00,1492.25,1,3,4.00
12/27/2007,19:36,1492.00,1492.00,1491.75,1492.00,5,19,24.00
12/27/2007,19:37,1492.25,1492.25,1491.75,1491.75,1,18,19.00
12/27/2007,19:38,1492.00,1492.00,1492.00,1492.00,2,0,2.00
12/27/2007,19:39,1491.75,1492.50,1491.75,1492.50,30,4,34.00
12/27/2007,19:41,1492.25,1492.25,1492.25,1492.25,0,24,24.00
12/27/2007,19:42,1492.00,1492.50,1492.00,1492.25,13,11,24.00
12/27/2007,19:43,1492.50,1492.75,1492.50,1492.50,19,8,27.00
12/27/2007,19:44,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/27/2007,19:45,1492.25,1492.25,1492.25,1492.25,0,1,1.00
12/27/2007,19:46,1492.50,1492.50,1492.50,1492.50,15,0,15.00
12/27/2007,19:47,1492.50,1492.75,1492.50,1492.75,91,0,91.00
12/27/2007,19:48,1492.75,1492.75,1492.50,1492.50,1,2,3.00
12/27/2007,19:49,1492.50,1492.50,1492.50,1492.50,0,12,12.00
12/27/2007,19:50,1492.75,1492.75,1492.50,1492.75,2,3,5.00
12/27/2007,19:51,1492.50,1492.50,1492.50,1492.50,0,6,6.00
12/27/2007,19:52,1492.50,1492.50,1492.50,1492.50,0,4,4.00
12/27/2007,19:53,1492.50,1492.50,1492.25,1492.25,0,16,16.00
12/27/2007,19:54,1492.25,1492.25,1492.00,1492.00,0,13,13.00
12/27/2007,19:55,1492.25,1492.50,1492.25,1492.25,23,6,29.00
12/27/2007,19:56,1492.25,1492.25,1492.25,1492.25,0,2,2.00
12/27/2007,19:57,1492.00,1492.25,1492.00,1492.25,2,1,3.00
12/27/2007,19:58,1492.25,1492.50,1492.25,1492.50,13,0,13.00
12/27/2007,19:59,1492.25,1492.75,1492.25,1492.75,38,5,43.00
12/27/2007,20:00,1492.75,1492.75,1492.25,1492.25,12,12,24.00
12/27/2007,20:01,1492.25,1492.50,1492.25,1492.50,49,1,50.00
12/27/2007,20:02,1492.50,1492.50,1492.50,1492.50,1,0,1.00
12/27/2007,20:03,1492.25,1492.50,1492.25,1492.50,7,3,10.00
12/27/2007,20:04,1492.50,1492.50,1492.50,1492.50,37,0,37.00
12/27/2007,20:05,1492.50,1492.75,1492.50,1492.50,3,20,23.00
12/27/2007,20:06,1492.50,1492.75,1492.50,1492.50,1,2,3.00
12/27/2007,20:07,1492.50,1492.50,1492.50,1492.50,0,1,1.00
12/27/2007,20:08,1492.50,1492.50,1492.50,1492.50,0,1,1.00
12/27/2007,20:09,1492.50,1492.50,1492.50,1492.50,0,10,10.00
12/27/2007,20:10,1492.50,1492.50,1492.25,1492.25,0,37,37.00
12/27/2007,20:11,1492.00,1492.25,1492.00,1492.00,6,75,81.00
12/27/2007,20:12,1492.25,1492.25,1492.25,1492.25,4,0,4.00
12/27/2007,20:13,1492.25,1492.25,1492.25,1492.25,2,0,2.00
12/27/2007,20:14,1492.25,1492.50,1492.25,1492.50,22,0,22.00
12/27/2007,20:15,1492.50,1492.50,1492.50,1492.50,3,0,3.00
12/27/2007,20:16,1492.50,1492.75,1492.50,1492.75,65,0,65.00
12/27/2007,20:17,1492.75,1492.75,1492.75,1492.75,13,0,13.00
12/27/2007,20:18,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/27/2007,20:19,1492.50,1492.50,1492.50,1492.50,0,31,31.00
12/27/2007,20:20,1492.25,1492.75,1492.25,1492.50,22,3,25.00
12/27/2007,20:21,1492.50,1492.50,1492.50,1492.50,0,10,10.00
12/27/2007,20:22,1492.75,1492.75,1492.50,1492.50,40,3,43.00
12/27/2007,20:23,1492.50,1492.50,1492.50,1492.50,0,21,21.00
12/27/2007,20:24,1492.75,1492.75,1492.50,1492.50,5,5,10.00
12/27/2007,20:25,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/27/2007,20:26,1492.25,1492.25,1492.25,1492.25,0,19,19.00
12/27/2007,20:27,1492.25,1492.25,1492.25,1492.25,0,4,4.00
12/27/2007,20:28,1492.25,1492.25,1492.00,1492.00,0,10,10.00
12/27/2007,20:29,1492.00,1492.50,1492.00,1492.00,37,2,39.00
12/27/2007,20:30,1492.00,1492.25,1492.00,1492.00,6,13,19.00
12/27/2007,20:31,1492.25,1492.25,1492.25,1492.25,2,0,2.00
12/27/2007,20:32,1492.25,1492.50,1492.25,1492.50,9,0,9.00
12/27/2007,20:33,1492.25,1492.50,1492.25,1492.50,31,2,33.00
12/27/2007,20:34,1492.50,1492.50,1492.50,1492.50,7,0,7.00
12/27/2007,20:35,1492.50,1492.50,1492.50,1492.50,18,0,18.00
12/27/2007,20:36,1492.50,1492.50,1492.50,1492.50,1,0,1.00
12/27/2007,20:37,1492.50,1492.50,1492.50,1492.50,1,0,1.00
12/27/2007,20:40,1492.50,1492.50,1492.25,1492.25,9,3,12.00
12/27/2007,20:41,1492.25,1492.25,1492.25,1492.25,0,1,1.00
12/27/2007,20:42,1492.25,1492.50,1492.25,1492.50,8,1,9.00
12/27/2007,20:43,1492.50,1492.50,1492.50,1492.50,10,0,10.00
12/27/2007,20:44,1492.50,1492.50,1492.25,1492.25,32,2,34.00
12/27/2007,20:47,1492.50,1492.50,1492.25,1492.25,1,2,3.00
12/27/2007,20:48,1492.50,1492.50,1492.50,1492.50,2,0,2.00
12/27/2007,20:49,1492.50,1492.75,1492.50,1492.75,89,0,89.00
12/27/2007,20:50,1492.75,1492.75,1492.50,1492.50,7,1,8.00
12/27/2007,20:51,1492.75,1492.75,1492.75,1492.75,32,0,32.00
12/27/2007,20:52,1493.00,1493.00,1492.75,1492.75,5,5,10.00
12/27/2007,20:53,1492.75,1492.75,1492.75,1492.75,0,14,14.00
12/27/2007,20:56,1492.50,1492.50,1492.50,1492.50,0,60,60.00
12/27/2007,20:57,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/27/2007,20:59,1492.50,1492.50,1492.50,1492.50,0,60,60.00
12/27/2007,21:00,1492.75,1492.75,1492.75,1492.75,6,0,6.00
12/27/2007,21:01,1492.75,1492.75,1492.75,1492.75,3,0,3.00
12/27/2007,21:02,1492.50,1492.75,1492.50,1492.75,3,14,17.00
12/27/2007,21:03,1492.50,1492.50,1492.50,1492.50,0,3,3.00
12/27/2007,21:05,1492.50,1492.50,1492.50,1492.50,0,2,2.00
12/27/2007,21:06,1492.75,1492.75,1492.50,1492.75,14,1,15.00
12/27/2007,21:07,1492.75,1492.75,1492.50,1492.75,24,3,27.00
12/27/2007,21:08,1492.75,1492.75,1492.75,1492.75,24,0,24.00
12/27/2007,21:09,1492.75,1493.00,1492.75,1493.00,12,0,12.00
12/27/2007,21:10,1493.00,1493.00,1492.75,1492.75,16,5,21.00
12/27/2007,21:11,1492.75,1493.00,1492.50,1492.75,16,13,29.00
12/27/2007,21:12,1492.75,1492.75,1492.50,1492.75,16,3,19.00
12/27/2007,21:13,1492.75,1492.75,1492.25,1492.25,8,31,39.00
12/27/2007,21:14,1492.50,1493.00,1492.50,1493.00,16,0,16.00
12/27/2007,21:15,1492.50,1493.00,1492.25,1492.25,13,15,28.00
12/27/2007,21:16,1492.75,1492.75,1492.25,1492.75,16,8,24.00
12/27/2007,21:17,1492.50,1492.75,1492.25,1492.50,4,15,19.00
12/27/2007,21:18,1492.50,1492.75,1492.50,1492.75,4,8,12.00
12/27/2007,21:19,1492.75,1492.75,1492.50,1492.75,16,3,19.00
12/27/2007,21:20,1492.75,1492.75,1492.75,1492.75,13,0,13.00
12/27/2007,21:21,1492.75,1493.00,1492.50,1493.00,16,3,19.00
12/27/2007,21:22,1492.75,1493.00,1492.75,1493.00,11,3,14.00
12/27/2007,21:23,1493.00,1493.00,1492.75,1493.00,13,3,16.00
12/27/2007,21:24,1493.00,1493.00,1492.50,1493.00,12,1,13.00
12/27/2007,21:25,1492.75,1493.00,1492.75,1493.00,12,4,16.00
12/27/2007,21:26,1492.75,1493.00,1492.75,1493.00,12,2,14.00
12/27/2007,21:27,1493.00,1493.00,1492.75,1493.00,107,4,111.00
12/27/2007,21:28,1492.75,1493.00,1492.75,1492.75,22,6,28.00
12/27/2007,21:29,1493.00,1493.50,1492.75,1493.00,128,12,140.00
12/27/2007,21:30,1493.00,1493.50,1493.00,1493.50,12,5,17.00
12/27/2007,21:31,1493.50,1493.50,1493.00,1493.25,12,12,24.00
12/27/2007,21:32,1493.25,1493.50,1493.25,1493.25,15,2,17.00
12/27/2007,21:33,1493.50,1493.50,1493.00,1493.50,16,8,24.00
12/27/2007,21:34,1493.50,1493.50,1493.25,1493.50,16,18,34.00
12/27/2007,21:35,1493.25,1493.25,1493.25,1493.25,0,4,4.00
12/27/2007,21:36,1493.25,1493.25,1493.25,1493.25,0,14,14.00
12/27/2007,21:37,1493.50,1494.00,1493.50,1493.75,510,9,519.00
12/27/2007,21:38,1493.75,1494.00,1493.75,1494.00,8,10,18.00
12/27/2007,21:39,1493.75,1494.00,1493.75,1493.75,5,35,40.00
12/27/2007,21:40,1493.75,1493.75,1493.25,1493.50,5,101,106.00
12/27/2007,21:41,1493.50,1493.75,1493.50,1493.50,25,1,26.00
12/27/2007,21:42,1493.75,1493.75,1493.50,1493.50,1,1,2.00
12/27/2007,21:43,1493.75,1493.75,1493.75,1493.75,1,0,1.00
12/27/2007,21:44,1493.75,1494.00,1493.75,1494.00,13,0,13.00
12/27/2007,21:45,1494.00,1494.00,1494.00,1494.00,35,0,35.00
12/27/2007,21:46,1493.75,1494.00,1493.75,1494.00,3,4,7.00
12/27/2007,21:47,1494.00,1494.00,1494.00,1494.00,2,0,2.00
12/27/2007,21:48,1494.00,1494.00,1494.00,1494.00,105,0,105.00
12/27/2007,21:49,1493.75,1493.75,1493.75,1493.75,0,5,5.00
12/27/2007,21:50,1494.00,1494.00,1493.75,1493.75,1,63,64.00
12/27/2007,21:51,1493.75,1493.75,1493.75,1493.75,0,1,1.00
12/27/2007,21:52,1494.00,1494.00,1494.00,1494.00,4,0,4.00
12/27/2007,21:53,1493.75,1494.00,1493.75,1494.00,1,4,5.00
12/27/2007,21:54,1493.75,1494.00,1493.75,1494.00,49,4,53.00
12/27/2007,21:55,1494.00,1494.00,1494.00,1494.00,144,0,144.00
12/27/2007,21:56,1494.00,1494.00,1494.00,1494.00,3,0,3.00
12/27/2007,21:57,1493.75,1493.75,1493.75,1493.75,0,5,5.00
12/27/2007,21:58,1493.75,1493.75,1493.75,1493.75,0,7,7.00
12/27/2007,21:59,1493.75,1493.75,1493.75,1493.75,0,1,1.00
12/27/2007,22:00,1493.75,1494.00,1493.75,1494.00,36,6,42.00
12/27/2007,22:01,1494.00,1494.00,1494.00,1494.00,93,0,93.00
12/27/2007,22:02,1494.00,1494.00,1494.00,1494.00,2,0,2.00
12/27/2007,22:04,1494.00,1494.00,1493.75,1493.75,1,8,9.00
12/27/2007,22:05,1493.75,1493.75,1493.75,1493.75,0,10,10.00
12/27/2007,22:06,1494.00,1494.00,1493.75,1493.75,1,1,2.00
12/27/2007,22:07,1493.75,1493.75,1493.50,1493.50,0,27,27.00
12/27/2007,22:08,1493.75,1493.75,1493.75,1493.75,1,0,1.00
12/27/2007,22:09,1493.75,1493.75,1493.50,1493.50,5,5,10.00
12/27/2007,22:10,1493.50,1493.75,1493.50,1493.75,2,7,9.00
12/27/2007,22:12,1493.50,1493.50,1493.50,1493.50,0,5,5.00
12/27/2007,22:13,1493.75,1494.00,1493.50,1493.50,14,17,31.00
12/27/2007,22:14,1493.50,1493.75,1493.50,1493.50,3,10,13.00
12/27/2007,22:15,1493.75,1493.75,1493.75,1493.75,16,0,16.00
12/27/2007,22:17,1493.50,1493.50,1493.50,1493.50,0,1,1.00
12/27/2007,22:18,1493.50,1493.50,1493.50,1493.50,0,1,1.00
12/27/2007,22:19,1493.50,1493.50,1493.50,1493.50,0,3,3.00
12/27/2007,22:20,1493.50,1493.50,1493.50,1493.50,0,2,2.00
12/27/2007,22:21,1493.75,1493.75,1493.75,1493.75,1,0,1.00
12/27/2007,22:22,1493.75,1493.75,1493.50,1493.50,12,1,13.00
12/27/2007,22:23,1493.50,1493.75,1493.50,1493.75,1,1,2.00
12/27/2007,22:24,1493.75,1493.75,1493.75,1493.75,2,0,2.00
12/27/2007,22:26,1493.75,1493.75,1493.75,1493.75,36,0,36.00
12/27/2007,22:27,1493.75,1493.75,1493.75,1493.75,5,0,5.00
12/27/2007,22:28,1493.75,1494.00,1493.75,1494.00,3,0,3.00
12/27/2007,22:29,1494.00,1494.00,1493.75,1493.75,2,11,13.00
12/27/2007,22:30,1493.75,1493.75,1493.75,1493.75,0,38,38.00
12/27/2007,22:31,1493.75,1493.75,1493.75,1493.75,0,5,5.00
12/27/2007,22:32,1493.50,1493.75,1493.50,1493.50,15,21,36.00
12/27/2007,22:35,1493.50,1493.50,1493.50,1493.50,0,1,1.00
12/27/2007,22:37,1493.75,1493.75,1493.75,1493.75,15,0,15.00
12/27/2007,22:38,1493.75,1494.00,1493.75,1494.00,48,0,48.00
12/27/2007,22:39,1494.00,1494.00,1494.00,1494.00,10,0,10.00
12/27/2007,22:40,1494.00,1494.25,1494.00,1494.00,42,2,44.00
12/27/2007,22:41,1494.00,1494.25,1494.00,1494.25,44,1,45.00
12/27/2007,22:42,1494.25,1494.50,1494.00,1494.00,55,5,60.00
12/27/2007,22:43,1494.00,1494.25,1494.00,1494.00,1,9,10.00
12/27/2007,22:44,1494.25,1494.25,1494.25,1494.25,21,0,21.00
12/27/2007,22:45,1494.00,1494.25,1494.00,1494.25,1,8,9.00
12/27/2007,22:46,1494.00,1494.00,1494.00,1494.00,0,53,53.00
12/27/2007,22:47,1494.25,1494.25,1494.25,1494.25,26,0,26.00
12/27/2007,22:48,1494.50,1494.75,1494.25,1494.75,272,43,315.00
12/27/2007,22:49,1494.25,1494.75,1494.25,1494.75,118,120,238.00
12/27/2007,22:50,1494.50,1494.50,1494.50,1494.50,0,3,3.00
12/27/2007,22:51,1494.75,1494.75,1494.50,1494.50,15,2,17.00
12/27/2007,22:52,1494.75,1494.75,1494.50,1494.50,7,5,12.00
12/27/2007,22:53,1494.75,1494.75,1494.75,1494.75,26,0,26.00
12/27/2007,22:54,1494.75,1495.00,1494.75,1495.00,29,5,34.00
12/27/2007,22:55,1494.75,1494.75,1494.75,1494.75,0,45,45.00
12/27/2007,22:56,1494.75,1494.75,1494.75,1494.75,0,8,8.00
12/27/2007,22:57,1494.50,1495.00,1494.50,1494.75,65,26,91.00
12/27/2007,22:58,1494.75,1494.75,1494.50,1494.50,0,82,82.00
12/27/2007,22:59,1494.50,1494.50,1494.50,1494.50,0,37,37.00
12/27/2007,23:00,1494.50,1494.50,1494.50,1494.50,0,1,1.00
12/27/2007,23:01,1494.50,1494.50,1494.25,1494.25,0,7,7.00
12/27/2007,23:02,1494.25,1494.25,1494.25,1494.25,0,11,11.00
12/27/2007,23:03,1494.50,1494.50,1494.50,1494.50,29,0,29.00
12/27/2007,23:04,1494.75,1494.75,1494.25,1494.25,1,38,39.00
12/27/2007,23:05,1494.25,1494.25,1494.25,1494.25,0,1,1.00
12/27/2007,23:07,1494.50,1494.50,1494.50,1494.50,44,0,44.00
12/27/2007,23:08,1494.50,1494.50,1492.75,1494.00,24,311,335.00
12/27/2007,23:09,1493.50,1494.00,1493.25,1493.75,15,62,77.00
12/27/2007,23:10,1493.75,1494.00,1493.75,1494.00,12,0,12.00
12/27/2007,23:11,1493.75,1494.00,1493.75,1494.00,8,1,9.00
12/27/2007,23:12,1493.75,1494.00,1493.75,1494.00,10,49,59.00
12/27/2007,23:13,1494.00,1494.25,1494.00,1494.25,4,0,4.00
12/27/2007,23:14,1494.00,1494.00,1494.00,1494.00,0,5,5.00
12/27/2007,23:16,1494.00,1494.25,1494.00,1494.25,2,1,3.00
12/27/2007,23:17,1494.00,1494.25,1493.75,1493.75,6,40,46.00
12/27/2007,23:18,1494.25,1494.25,1494.25,1494.25,11,0,11.00
12/27/2007,23:19,1494.25,1494.25,1494.25,1494.25,25,0,25.00
12/27/2007,23:20,1494.50,1494.50,1494.50,1494.50,11,0,11.00
12/27/2007,23:21,1494.75,1494.75,1494.50,1494.50,1,54,55.00
12/27/2007,23:22,1494.25,1494.25,1494.25,1494.25,0,1,1.00
12/27/2007,23:23,1494.50,1494.50,1494.50,1494.50,4,0,4.00
12/27/2007,23:24,1494.25,1494.25,1494.25,1494.25,0,5,5.00
12/27/2007,23:25,1494.50,1494.50,1494.50,1494.50,20,0,20.00
12/27/2007,23:26,1494.25,1494.50,1494.25,1494.25,1,3,4.00
12/27/2007,23:27,1494.25,1494.25,1494.25,1494.25,0,45,45.00
12/27/2007,23:28,1494.25,1494.25,1494.25,1494.25,0,3,3.00
12/27/2007,23:29,1494.00,1494.25,1494.00,1494.00,20,42,62.00
12/27/2007,23:31,1494.00,1494.25,1494.00,1494.25,52,3,55.00
12/27/2007,23:32,1494.25,1494.25,1494.25,1494.25,1,0,1.00
12/27/2007,23:33,1494.25,1494.25,1494.25,1494.25,2,0,2.00
12/27/2007,23:34,1494.25,1494.50,1494.25,1494.50,3,0,3.00
12/27/2007,23:36,1494.25,1494.25,1494.25,1494.25,0,3,3.00
12/27/2007,23:37,1494.25,1494.50,1494.25,1494.50,2,1,3.00
12/27/2007,23:38,1494.25,1494.25,1494.25,1494.25,0,1,1.00
12/27/2007,23:39,1494.25,1494.50,1494.25,1494.50,4,4,8.00
12/27/2007,23:40,1494.50,1494.50,1494.50,1494.50,3,0,3.00
12/27/2007,23:41,1494.25,1494.25,1494.25,1494.25,0,2,2.00
12/27/2007,23:42,1494.25,1494.25,1494.25,1494.25,0,5,5.00
12/27/2007,23:43,1494.25,1494.25,1494.25,1494.25,0,52,52.00
12/27/2007,23:45,1494.00,1494.00,1494.00,1494.00,0,2,2.00
12/27/2007,23:46,1494.00,1494.25,1494.00,1494.25,1,1,2.00
12/27/2007,23:47,1494.00,1494.00,1494.00,1494.00,0,169,169.00
12/27/2007,23:48,1493.75,1494.00,1493.75,1494.00,38,1,39.00
12/27/2007,23:49,1494.00,1494.00,1494.00,1494.00,7,0,7.00
12/27/2007,23:51,1494.00,1494.00,1494.00,1494.00,57,0,57.00
12/27/2007,23:52,1493.75,1494.00,1493.75,1494.00,1,4,5.00
12/27/2007,23:53,1493.75,1493.75,1493.75,1493.75,0,3,3.00
12/27/2007,23:54,1493.75,1493.75,1493.75,1493.75,0,7,7.00
12/27/2007,23:55,1494.00,1494.00,1494.00,1494.00,45,0,45.00
12/27/2007,23:56,1494.00,1494.00,1494.00,1494.00,6,0,6.00
12/27/2007,23:57,1494.25,1494.25,1494.25,1494.25,52,0,52.00
12/27/2007,23:58,1494.25,1494.25,1494.25,1494.25,1,0,1.00
12/28/2007,00:00,1494.25,1494.25,1494.00,1494.00,92,60,152.00
12/28/2007,00:01,1494.00,1494.00,1494.00,1494.00,0,3,3.00
12/28/2007,00:02,1494.00,1494.00,1494.00,1494.00,0,6,6.00
12/28/2007,00:03,1494.00,1494.00,1494.00,1494.00,0,1,1.00
12/28/2007,00:04,1494.00,1494.25,1494.00,1494.25,3,5,8.00
12/28/2007,00:07,1494.00,1494.00,1494.00,1494.00,0,1,1.00
12/28/2007,00:08,1494.00,1494.00,1494.00,1494.00,0,1,1.00
12/28/2007,00:10,1494.00,1494.00,1494.00,1494.00,0,2,2.00
12/28/2007,00:11,1494.00,1494.00,1494.00,1494.00,0,6,6.00
12/28/2007,00:12,1494.00,1494.00,1494.00,1494.00,0,17,17.00
12/28/2007,00:15,1494.00,1494.25,1494.00,1494.25,1,1,2.00
12/28/2007,00:17,1494.00,1494.00,1494.00,1494.00,0,1,1.00
12/28/2007,00:18,1494.25,1494.25,1494.00,1494.25,6,1,7.00
12/28/2007,00:19,1494.00,1494.00,1494.00,1494.00,0,2,2.00
12/28/2007,00:20,1494.00,1494.00,1493.75,1493.75,0,30,30.00
12/28/2007,00:21,1493.75,1493.75,1493.50,1493.50,3,128,131.00
12/28/2007,00:22,1493.25,1493.50,1493.25,1493.50,21,2,23.00
12/28/2007,00:23,1493.75,1494.00,1493.75,1493.75,11,6,17.00
12/28/2007,00:24,1493.75,1493.75,1493.00,1493.00,0,107,107.00
12/28/2007,00:25,1493.00,1493.00,1492.50,1492.50,31,166,197.00
12/28/2007,00:26,1492.50,1492.75,1492.25,1492.75,60,11,71.00
12/28/2007,00:27,1493.00,1493.00,1493.00,1493.00,1,0,1.00
12/28/2007,00:28,1493.00,1493.00,1492.75,1492.75,1,1,2.00
12/28/2007,00:29,1493.00,1493.25,1493.00,1493.25,16,0,16.00
12/28/2007,00:30,1493.00,1493.25,1493.00,1493.25,1,2,3.00
12/28/2007,00:31,1493.50,1493.50,1493.00,1493.25,37,4,41.00
12/28/2007,00:32,1493.25,1493.50,1493.25,1493.25,17,2,19.00
12/28/2007,00:33,1493.25,1493.50,1493.25,1493.50,20,10,30.00
12/28/2007,00:34,1493.75,1493.75,1493.50,1493.50,5,11,16.00
12/28/2007,00:36,1493.25,1493.25,1493.25,1493.25,0,1,1.00
12/28/2007,00:37,1493.50,1493.50,1493.25,1493.25,16,5,21.00
12/28/2007,00:38,1493.25,1493.25,1493.25,1493.25,0,2,2.00
12/28/2007,00:39,1493.25,1493.25,1493.25,1493.25,0,53,53.00
12/28/2007,00:41,1493.00,1493.00,1493.00,1493.00,0,49,49.00
12/28/2007,00:42,1493.00,1493.00,1493.00,1493.00,0,34,34.00
12/28/2007,00:43,1493.25,1493.25,1493.25,1493.25,3,0,3.00
12/28/2007,00:44,1493.00,1493.00,1492.75,1493.00,1,12,13.00
12/28/2007,00:45,1493.25,1493.25,1493.00,1493.00,10,5,15.00
12/28/2007,00:46,1493.00,1493.00,1493.00,1493.00,0,2,2.00
12/28/2007,00:48,1493.25,1493.25,1493.25,1493.25,2,0,2.00
12/28/2007,00:49,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/28/2007,00:50,1493.00,1493.00,1493.00,1493.00,0,3,3.00
12/28/2007,00:51,1493.25,1493.25,1493.00,1493.00,3,3,6.00
12/28/2007,00:52,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/28/2007,00:53,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/28/2007,00:54,1493.00,1493.00,1493.00,1493.00,0,6,6.00
12/28/2007,00:55,1493.00,1493.00,1493.00,1493.00,0,2,2.00
12/28/2007,00:56,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/28/2007,00:58,1493.00,1493.00,1493.00,1493.00,0,1,1.00
12/28/2007,00:59,1492.75,1493.00,1492.75,1493.00,8,1,9.00
12/28/2007,01:00,1493.25,1493.25,1493.25,1493.25,13,0,13.00
12/28/2007,01:01,1493.25,1493.75,1493.25,1493.75,100,0,100.00
12/28/2007,01:02,1493.50,1493.75,1493.50,1493.50,3,48,51.00
12/28/2007,01:03,1493.50,1493.50,1493.50,1493.50,0,9,9.00
12/28/2007,01:04,1493.75,1493.75,1493.75,1493.75,14,0,14.00
12/28/2007,01:05,1493.50,1493.75,1493.50,1493.75,19,1,20.00
12/28/2007,01:06,1493.75,1494.00,1493.00,1493.75,74,138,212.00
12/28/2007,01:07,1493.50,1494.00,1493.00,1494.00,80,79,159.00
12/28/2007,01:08,1494.00,1494.00,1493.75,1493.75,36,1,37.00
12/28/2007,01:10,1493.50,1493.50,1493.50,1493.50,0,6,6.00
12/28/2007,01:11,1493.75,1493.75,1493.50,1493.50,2,4,6.00
12/28/2007,01:13,1493.50,1493.50,1493.50,1493.50,0,1,1.00
12/28/2007,01:15,1493.50,1493.75,1493.50,1493.75,1,6,7.00
12/28/2007,01:18,1493.50,1493.50,1493.50,1493.50,0,7,7.00
12/28/2007,01:19,1493.50,1493.50,1493.25,1493.25,0,6,6.00
12/28/2007,01:20,1493.50,1493.50,1493.50,1493.50,3,0,3.00
12/28/2007,01:21,1493.75,1494.00,1493.75,1494.00,13,0,13.00
12/28/2007,01:22,1493.75,1493.75,1493.75,1493.75,0,1,1.00
12/28/2007,01:23,1493.75,1493.75,1493.75,1493.75,0,1,1.00
12/28/2007,01:25,1493.50,1494.00,1493.50,1494.00,3,1,4.00
12/28/2007,01:26,1493.75,1493.75,1493.50,1493.50,0,2,2.00
12/28/2007,01:27,1493.50,1494.00,1493.50,1494.00,9,5,14.00
12/28/2007,01:28,1494.25,1494.50,1494.25,1494.25,48,47,95.00
12/28/2007,01:29,1494.25,1494.25,1494.00,1494.00,0,4,4.00
12/28/2007,01:30,1494.25,1494.25,1494.25,1494.25,2,0,2.00
12/28/2007,01:31,1494.25,1494.25,1494.25,1494.25,51,0,51.00
12/28/2007,01:32,1494.00,1494.00,1494.00,1494.00,0,78,78.00
12/28/2007,01:33,1493.75,1493.75,1493.75,1493.75,0,1,1.00
12/28/2007,01:34,1494.00,1494.00,1493.75,1493.75,1,20,21.00
12/28/2007,01:35,1493.50,1493.50,1493.50,1493.50,0,9,9.00
12/28/2007,01:36,1493.50,1493.50,1493.50,1493.50,0,26,26.00
12/28/2007,01:37,1493.50,1493.50,1493.50,1493.50,0,5,5.00
12/28/2007,01:38,1493.50,1493.50,1493.50,1493.50,0,26,26.00
12/28/2007,01:39,1493.50,1493.50,1493.25,1493.25,0,3,3.00
12/28/2007,01:40,1493.25,1493.25,1493.25,1493.25,0,41,41.00
12/28/2007,01:41,1493.00,1493.00,1492.75,1493.00,14,38,52.00
12/28/2007,01:42,1493.00,1493.00,1493.00,1493.00,26,0,26.00
12/28/2007,01:43,1493.00,1493.00,1492.75,1493.00,3,1,4.00
12/28/2007,01:44,1493.00,1493.00,1493.00,1493.00,9,0,9.00
12/28/2007,01:45,1493.00,1493.00,1493.00,1493.00,14,0,14.00
12/28/2007,01:46,1493.00,1493.00,1493.00,1493.00,5,0,5.00
12/28/2007,01:47,1493.25,1493.25,1492.75,1492.75,1,96,97.00
12/28/2007,01:48,1492.75,1492.75,1492.50,1492.75,3,28,31.00
12/28/2007,01:49,1492.75,1492.75,1492.75,1492.75,1,0,1.00
12/28/2007,01:50,1492.75,1492.75,1492.75,1492.75,2,0,2.00
12/28/2007,01:51,1493.00,1493.00,1493.00,1493.00,1,0,1.00
12/28/2007,01:52,1492.75,1493.00,1492.75,1492.75,4,5,9.00
12/28/2007,01:53,1492.75,1493.00,1492.75,1493.00,2,1,3.00
12/28/2007,01:54,1493.00,1493.00,1492.75,1492.75,3,1,4.00
12/28/2007,01:55,1493.00,1493.00,1493.00,1493.00,2,0,2.00
12/28/2007,01:56,1492.75,1493.00,1492.75,1493.00,30,1,31.00
12/28/2007,01:57,1493.00,1493.00,1493.00,1493.00,8,0,8.00
12/28/2007,01:58,1493.25,1493.50,1492.75,1492.75,41,50,91.00
12/28/2007,01:59,1493.00,1493.00,1492.75,1493.00,6,1,7.00
12/28/2007,02:01,1492.75,1493.00,1492.75,1493.00,38,34,72.00
12/28/2007,02:02,1493.00,1493.25,1493.00,1493.25,66,0,66.00
12/28/2007,02:03,1493.50,1493.75,1493.50,1493.50,79,84,163.00
12/28/2007,02:04,1493.50,1493.50,1493.50,1493.50,0,9,9.00
12/28/2007,02:05,1493.50,1493.50,1493.50,1493.50,0,26,26.00
12/28/2007,02:06,1493.25,1493.25,1493.25,1493.25,0,23,23.00
12/28/2007,02:08,1493.50,1494.25,1493.50,1494.00,406,12,418.00
12/28/2007,02:09,1494.00,1494.25,1494.00,1494.00,30,68,98.00
12/28/2007,02:10,1494.00,1494.00,1494.00,1494.00,0,29,29.00
12/28/2007,02:11,1494.00,1494.25,1494.00,1494.25,74,42,116.00
12/28/2007,02:12,1494.00,1494.00,1494.00,1494.00,0,50,50.00
12/28/2007,02:13,1494.00,1494.00,1493.75,1494.00,18,12,30.00
12/28/2007,02:14,1494.00,1494.00,1493.75,1493.75,14,15,29.00
12/28/2007,02:15,1493.75,1494.00,1493.75,1493.75,6,41,47.00
12/28/2007,02:16,1494.00,1494.25,1493.50,1493.75,77,73,150.00
12/28/2007,02:17,1493.75,1493.75,1493.50,1493.50,5,61,66.00
12/28/2007,02:18,1493.25,1493.25,1492.25,1492.25,1,129,130.00
12/28/2007,02:19,1492.25,1492.25,1491.75,1492.25,139,333,472.00
12/28/2007,02:20,1492.00,1492.00,1492.00,1492.00,0,118,118.00
12/28/2007,02:21,1492.00,1492.25,1491.75,1492.00,25,172,197.00
12/28/2007,02:22,1492.00,1492.00,1491.50,1491.50,2,140,142.00
12/28/2007,02:23,1491.50,1491.50,1491.25,1491.25,4,150,154.00
12/28/2007,02:24,1491.25,1491.50,1491.00,1491.00,2,79,81.00
12/28/2007,02:25,1491.25,1491.25,1491.25,1491.25,157,0,157.00
12/28/2007,02:26,1491.00,1491.00,1490.50,1490.50,7,239,246.00
12/28/2007,02:27,1490.75,1490.75,1490.00,1490.25,92,108,200.00
12/28/2007,02:28,1490.00,1490.50,1490.00,1490.50,248,218,466.00
12/28/2007,02:29,1490.50,1490.50,1490.25,1490.50,25,1,26.00
12/28/2007,02:30,1490.50,1490.50,1490.25,1490.50,71,2,73.00
12/28/2007,02:31,1490.50,1490.75,1490.50,1490.75,113,60,173.00
12/28/2007,02:32,1490.75,1491.00,1490.75,1490.75,9,5,14.00
12/28/2007,02:33,1490.75,1491.00,1490.50,1490.75,2,51,53.00
12/28/2007,02:34,1490.75,1491.25,1490.75,1491.00,89,14,103.00
12/28/2007,02:35,1491.25,1491.25,1491.25,1491.25,65,0,65.00
12/28/2007,02:36,1491.25,1491.25,1491.25,1491.25,42,0,42.00
12/28/2007,02:37,1491.25,1491.25,1491.25,1491.25,25,0,25.00
12/28/2007,02:38,1491.25,1491.25,1490.50,1490.75,26,180,206.00
12/28/2007,02:39,1491.00,1491.00,1490.75,1490.75,2,3,5.00
12/28/2007,02:40,1491.00,1491.00,1490.75,1491.00,2,1,3.00
12/28/2007,02:41,1491.00,1491.00,1490.75,1491.00,21,5,26.00
12/28/2007,02:42,1491.00,1491.00,1490.75,1491.00,17,2,19.00
12/28/2007,02:43,1491.00,1491.00,1491.00,1491.00,29,0,29.00
12/28/2007,02:44,1490.75,1491.00,1490.75,1491.00,25,1,26.00
12/28/2007,02:46,1490.75,1491.00,1490.75,1491.00,11,1,12.00
12/28/2007,02:47,1491.00,1491.00,1491.00,1491.00,12,0,12.00
12/28/2007,02:48,1491.00,1491.00,1490.75,1491.00,21,26,47.00
12/28/2007,02:49,1490.75,1490.75,1490.75,1490.75,0,38,38.00
12/28/2007,02:50,1491.00,1491.00,1491.00,1491.00,14,0,14.00
12/28/2007,02:51,1491.25,1491.75,1491.25,1491.50,151,95,246.00
12/28/2007,02:53,1491.50,1491.75,1491.50,1491.75,76,113,189.00
12/28/2007,02:54,1491.75,1492.50,1491.75,1492.25,169,37,206.00
12/28/2007,02:55,1492.25,1492.50,1492.00,1492.25,24,5,29.00
12/28/2007,02:56,1492.50,1492.50,1492.00,1492.25,13,35,48.00
12/28/2007,02:57,1492.25,1492.25,1491.75,1492.25,76,110,186.00
12/28/2007,02:58,1492.00,1492.00,1491.75,1491.75,0,18,18.00
12/28/2007,02:59,1492.00,1492.25,1491.75,1492.00,109,17,126.00
12/28/2007,03:00,1492.00,1492.25,1492.00,1492.25,31,8,39.00
12/28/2007,03:01,1492.25,1492.50,1492.25,1492.50,14,0,14.00
12/28/2007,03:02,1492.25,1492.50,1492.25,1492.50,75,34,109.00
12/28/2007,03:03,1492.50,1492.50,1492.00,1492.50,23,46,69.00
12/28/2007,03:04,1492.25,1492.50,1492.00,1492.00,14,38,52.00
12/28/2007,03:05,1492.50,1492.50,1492.00,1492.25,40,20,60.00
12/28/2007,03:06,1492.50,1492.50,1492.00,1492.25,79,68,147.00
12/28/2007,03:07,1492.25,1492.50,1492.25,1492.25,18,79,97.00
12/28/2007,03:08,1492.25,1492.75,1492.25,1492.75,181,37,218.00
12/28/2007,03:09,1492.50,1492.50,1492.50,1492.50,0,18,18.00
12/28/2007,03:10,1492.50,1492.75,1492.50,1492.75,22,18,40.00
12/28/2007,03:11,1492.75,1492.75,1492.25,1492.25,35,26,61.00
12/28/2007,03:12,1492.25,1492.50,1492.25,1492.50,2,31,33.00
12/28/2007,03:13,1492.25,1492.50,1492.25,1492.50,60,8,68.00
12/28/2007,03:14,1492.75,1492.75,1492.50,1492.50,10,29,39.00
12/28/2007,03:15,1492.50,1492.50,1492.50,1492.50,0,37,37.00
12/28/2007,03:16,1492.75,1492.75,1492.50,1492.50,85,30,115.00
12/28/2007,03:17,1492.50,1492.75,1492.25,1492.25,1,86,87.00
12/28/2007,03:18,1492.25,1492.50,1492.25,1492.50,39,16,55.00
12/28/2007,03:19,1492.25,1492.50,1492.25,1492.25,9,47,56.00
12/28/2007,03:20,1492.50,1492.50,1492.25,1492.25,4,17,21.00
12/28/2007,03:21,1492.25,1492.50,1492.25,1492.50,13,49,62.00
12/28/2007,03:22,1492.50,1492.75,1492.25,1492.50,30,32,62.00
12/28/2007,03:23,1492.75,1493.00,1492.50,1492.75,29,38,67.00
12/28/2007,03:24,1492.75,1492.75,1492.50,1492.75,15,10,25.00
12/28/2007,03:25,1492.75,1493.00,1492.50,1493.00,63,8,71.00
12/28/2007,03:26,1492.50,1493.00,1492.50,1493.00,40,9,49.00
12/28/2007,03:27,1493.00,1493.00,1493.00,1493.00,87,0,87.00
12/28/2007,03:28,1493.00,1493.00,1492.75,1492.75,3,1,4.00
12/28/2007,03:29,1493.00,1493.00,1493.00,1493.00,11,0,11.00
12/28/2007,03:30,1492.75,1492.75,1492.75,1492.75,0,2,2.00
12/28/2007,03:31,1492.75,1492.75,1492.75,1492.75,0,33,33.00
12/28/2007,03:33,1492.75,1493.00,1492.75,1492.75,2,12,14.00
12/28/2007,03:34,1492.75,1493.00,1492.75,1493.00,3,4,7.00
12/28/2007,03:35,1492.75,1493.00,1492.75,1493.00,3,9,12.00
12/28/2007,03:36,1492.75,1492.75,1492.50,1492.75,10,62,72.00
12/28/2007,03:37,1492.75,1492.75,1492.75,1492.75,3,0,3.00
12/28/2007,03:38,1492.50,1492.50,1492.50,1492.50,0,1,1.00
12/28/2007,03:39,1492.50,1493.00,1492.50,1493.00,84,1,85.00
12/28/2007,03:40,1492.75,1493.00,1492.75,1493.00,13,1,14.00
12/28/2007,03:41,1493.25,1493.25,1492.50,1492.75,53,154,207.00
12/28/2007,03:42,1492.50,1492.75,1492.25,1492.50,34,181,215.00
12/28/2007,03:43,1492.25,1492.50,1492.25,1492.50,22,26,48.00
12/28/2007,03:44,1492.50,1492.50,1492.25,1492.50,126,20,146.00
12/28/2007,03:45,1492.50,1492.50,1492.00,1492.00,83,166,249.00
12/28/2007,03:46,1492.00,1492.00,1492.00,1492.00,0,1,1.00
12/28/2007,03:47,1492.00,1492.25,1492.00,1492.25,49,34,83.00
12/28/2007,03:48,1492.25,1492.50,1492.25,1492.50,47,0,47.00
12/28/2007,03:49,1492.50,1492.50,1492.50,1492.50,9,0,9.00
12/28/2007,03:50,1492.50,1493.00,1492.50,1492.75,81,32,113.00
12/28/2007,03:51,1492.75,1493.00,1492.75,1492.75,19,123,142.00
12/28/2007,03:52,1493.00,1493.25,1493.00,1493.25,134,1,135.00
12/28/2007,03:53,1493.25,1493.75,1493.25,1493.25,174,8,182.00
12/28/2007,03:54,1493.50,1493.75,1493.50,1493.50,49,14,63.00
12/28/2007,03:55,1493.75,1493.75,1493.50,1493.50,2,39,41.00
12/28/2007,03:56,1493.50,1493.75,1493.50,1493.75,38,80,118.00
12/28/2007,03:57,1493.50,1493.50,1493.25,1493.50,1,8,9.00
12/28/2007,03:58,1493.50,1493.50,1493.50,1493.50,48,0,48.00
12/28/2007,03:59,1493.25,1493.50,1493.25,1493.50,104,136,240.00
12/28/2007,04:00,1493.50,1493.50,1493.25,1493.50,156,58,214.00
12/28/2007,04:01,1493.75,1493.75,1493.25,1493.25,1,13,14.00
12/28/2007,04:02,1493.50,1493.75,1493.50,1493.75,25,0,25.00
12/28/2007,04:03,1493.75,1493.75,1493.75,1493.75,8,0,8.00
12/28/2007,04:05,1493.75,1494.00,1493.50,1493.75,36,4,40.00
12/28/2007,04:06,1493.75,1494.25,1493.75,1494.25,131,2,133.00
12/28/2007,04:07,1494.00,1494.25,1494.00,1494.25,88,21,109.00
12/28/2007,04:08,1494.25,1494.50,1494.25,1494.50,191,0,191.00
12/28/2007,04:09,1494.50,1494.75,1494.25,1494.50,67,3,70.00
12/28/2007,04:10,1494.75,1495.00,1494.50,1495.00,84,17,101.00
12/28/2007,04:11,1494.75,1494.75,1494.50,1494.75,20,216,236.00
12/28/2007,04:12,1494.75,1495.00,1494.25,1494.25,97,174,271.00
12/28/2007,04:13,1494.25,1494.75,1494.00,1494.25,142,200,342.00
12/28/2007,04:14,1494.50,1494.75,1494.00,1494.50,76,6,82.00
12/28/2007,04:15,1494.50,1494.50,1494.50,1494.50,0,1,1.00
12/28/2007,04:16,1494.50,1494.50,1494.50,1494.50,0,11,11.00
12/28/2007,04:17,1494.25,1494.25,1493.75,1494.00,50,201,251.00
12/28/2007,04:18,1494.00,1494.00,1493.75,1493.75,70,49,119.00
12/28/2007,04:19,1493.75,1493.75,1493.75,1493.75,0,3,3.00
12/28/2007,04:20,1494.00,1494.00,1493.75,1494.00,98,4,102.00
12/28/2007,04:21,1494.00,1494.25,1494.00,1494.00,55,66,121.00
12/28/2007,04:22,1494.00,1494.00,1494.00,1494.00,0,38,38.00
12/28/2007,04:23,1494.00,1494.00,1493.75,1493.75,0,173,173.00
12/28/2007,04:24,1493.75,1493.75,1493.50,1493.75,31,28,59.00
12/28/2007,04:25,1493.75,1494.00,1493.75,1493.75,63,13,76.00
12/28/2007,04:26,1493.75,1494.00,1493.50,1493.75,48,59,107.00
12/28/2007,04:27,1493.50,1493.75,1493.50,1493.75,148,3,151.00
12/28/2007,04:28,1493.75,1493.75,1493.50,1493.50,49,53,102.00
12/28/2007,04:29,1493.50,1493.50,1493.50,1493.50,0,37,37.00
12/28/2007,04:30,1493.50,1493.50,1493.50,1493.50,0,15,15.00
12/28/2007,04:31,1493.50,1493.75,1493.50,1493.50,12,59,71.00
12/28/2007,04:32,1493.75,1493.75,1493.75,1493.75,10,0,10.00
12/28/2007,04:33,1493.75,1493.75,1493.25,1493.50,61,48,109.00
12/28/2007,04:34,1493.25,1493.75,1493.00,1493.75,44,102,146.00
12/28/2007,04:35,1493.75,1493.75,1493.75,1493.75,7,0,7.00
12/28/2007,04:36,1493.50,1493.50,1493.50,1493.50,0,4,4.00
12/28/2007,04:37,1493.50,1494.25,1493.50,1494.25,202,1,203.00
12/28/2007,04:38,1494.00,1494.25,1493.75,1494.00,49,38,87.00
12/28/2007,04:40,1493.75,1494.00,1493.75,1494.00,58,1,59.00
12/28/2007,04:41,1493.75,1494.25,1493.75,1494.25,100,20,120.00
12/28/2007,04:42,1494.00,1494.25,1494.00,1494.25,61,3,64.00
12/28/2007,04:43,1494.25,1494.75,1494.25,1494.50,99,14,113.00
12/28/2007,04:44,1494.50,1494.50,1494.50,1494.50,0,44,44.00
12/28/2007,04:45,1494.50,1494.50,1494.25,1494.25,0,33,33.00
12/28/2007,04:46,1494.25,1494.50,1494.25,1494.50,56,158,214.00
12/28/2007,04:47,1494.50,1494.50,1494.25,1494.25,1,92,93.00
12/28/2007,04:48,1494.00,1494.00,1494.00,1494.00,0,12,12.00
12/28/2007,04:49,1494.00,1494.00,1494.00,1494.00,0,108,108.00
12/28/2007,04:50,1494.00,1494.00,1493.75,1493.75,0,204,204.00
12/28/2007,04:51,1493.75,1494.00,1493.75,1494.00,5,2,7.00
12/28/2007,04:52,1494.00,1494.00,1494.00,1494.00,34,0,34.00
12/28/2007,04:53,1494.00,1494.00,1494.00,1494.00,50,0,50.00
12/28/2007,04:54,1493.75,1493.75,1493.75,1493.75,0,1,1.00
12/28/2007,04:55,1494.00,1494.00,1493.75,1494.00,87,12,99.00
12/28/2007,04:56,1494.00,1494.25,1494.00,1494.00,57,48,105.00
12/28/2007,04:57,1494.25,1494.25,1493.75,1493.75,139,147,286.00
12/28/2007,04:58,1494.00,1494.25,1494.00,1494.00,61,49,110.00
12/28/2007,04:59,1494.00,1494.25,1493.75,1493.75,16,97,113.00
12/28/2007,05:00,1494.00,1494.00,1493.75,1493.75,43,57,100.00
12/28/2007,05:01,1494.00,1494.50,1494.00,1494.50,57,0,57.00
12/28/2007,05:02,1494.25,1494.25,1494.25,1494.25,0,2,2.00
12/28/2007,05:03,1494.25,1494.25,1494.25,1494.25,0,20,20.00
12/28/2007,05:05,1494.25,1494.25,1493.75,1493.75,0,165,165.00
12/28/2007,05:06,1493.75,1493.75,1493.75,1493.75,0,67,67.00
12/28/2007,05:07,1493.75,1493.75,1493.75,1493.75,0,7,7.00
12/28/2007,05:08,1493.75,1494.00,1493.75,1493.75,2,20,22.00
12/28/2007,05:09,1494.00,1494.00,1494.00,1494.00,2,0,2.00
12/28/2007,05:10,1494.00,1494.00,1493.75,1493.75,5,2,7.00
12/28/2007,05:11,1493.75,1493.75,1493.75,1493.75,0,22,22.00
12/28/2007,05:13,1494.00,1494.00,1494.00,1494.00,2,0,2.00
12/28/2007,05:14,1494.00,1494.00,1493.75,1493.75,1,1,2.00
12/28/2007,05:15,1493.75,1493.75,1493.50,1493.75,32,133,165.00
12/28/2007,05:16,1493.75,1493.75,1493.75,1493.75,17,0,17.00
12/28/2007,05:17,1493.75,1493.75,1493.75,1493.75,4,0,4.00
12/28/2007,05:18,1493.75,1494.00,1493.50,1493.75,58,11,69.00
12/28/2007,05:19,1493.75,1493.75,1493.75,1493.75,25,0,25.00
12/28/2007,05:20,1493.75,1493.75,1493.50,1493.50,11,1,12.00
12/28/2007,05:21,1493.75,1494.00,1493.75,1494.00,41,0,41.00
12/28/2007,05:23,1494.00,1494.00,1493.75,1493.75,8,11,19.00
12/28/2007,05:24,1494.00,1494.00,1494.00,1494.00,10,0,10.00
12/28/2007,05:25,1493.75,1493.75,1493.75,1493.75,0,6,6.00
12/28/2007,05:26,1494.00,1494.00,1494.00,1494.00,34,0,34.00
12/28/2007,05:28,1494.00,1494.00,1494.00,1494.00,3,0,3.00
12/28/2007,05:29,1494.00,1494.25,1494.00,1494.25,11,0,11.00
12/28/2007,05:30,1494.25,1494.25,1494.00,1494.00,1,3,4.00
12/28/2007,05:31,1494.25,1494.25,1494.00,1494.00,28,1,29.00
12/28/2007,05:32,1494.00,1494.25,1494.00,1494.00,2,58,60.00
12/28/2007,05:33,1494.25,1494.25,1494.25,1494.25,27,0,27.00
12/28/2007,05:35,1494.25,1494.50,1494.25,1494.50,56,11,67.00
12/28/2007,05:36,1494.50,1494.50,1494.00,1494.25,149,26,175.00
12/28/2007,05:37,1494.50,1494.50,1494.25,1494.50,41,1,42.00
12/28/2007,05:38,1494.50,1494.50,1494.25,1494.50,5,8,13.00
12/28/2007,05:39,1494.25,1494.25,1494.25,1494.25,0,2,2.00
12/28/2007,05:40,1494.50,1494.50,1494.25,1494.25,27,1,28.00
12/28/2007,05:41,1494.25,1494.25,1494.25,1494.25,0,86,86.00
12/28/2007,05:42,1494.25,1494.25,1494.25,1494.25,0,70,70.00
12/28/2007,05:44,1494.50,1494.50,1494.50,1494.50,26,0,26.00
12/28/2007,05:45,1494.50,1494.50,1494.50,1494.50,4,0,4.00
12/28/2007,05:46,1494.50,1494.50,1494.25,1494.50,49,1,50.00
12/28/2007,05:47,1494.75,1495.00,1494.50,1494.75,178,14,192.00
12/28/2007,05:48,1494.75,1494.75,1494.75,1494.75,0,6,6.00
12/28/2007,05:49,1494.75,1495.25,1494.75,1495.25,602,17,619.00
12/28/2007,05:50,1495.25,1495.50,1495.00,1495.50,155,5,160.00
12/28/2007,05:51,1495.25,1495.50,1495.25,1495.50,45,8,53.00
12/28/2007,05:52,1495.25,1495.50,1495.25,1495.50,17,9,26.00
12/28/2007,05:53,1495.25,1495.50,1495.25,1495.50,79,1,80.00
12/28/2007,05:54,1495.50,1495.50,1495.25,1495.50,143,5,148.00
12/28/2007,05:55,1495.50,1495.75,1495.50,1495.50,103,19,122.00
12/28/2007,05:56,1495.50,1495.75,1495.50,1495.75,341,15,356.00
12/28/2007,05:57,1495.75,1497.00,1495.75,1496.50,1182,112,1294.00
12/28/2007,05:58,1496.50,1497.25,1496.50,1497.00,1013,271,1284.00
12/28/2007,05:59,1497.00,1497.25,1497.00,1497.25,41,38,79.00
12/28/2007,06:00,1497.25,1498.50,1497.25,1498.25,1489,243,1732.00
12/28/2007,06:01,1498.25,1498.75,1498.25,1498.25,405,150,555.00
12/28/2007,06:02,1498.25,1498.50,1498.25,1498.25,532,123,655.00
12/28/2007,06:03,1498.25,1498.75,1498.00,1498.25,121,250,371.00
12/28/2007,06:04,1498.25,1498.25,1498.00,1498.00,3,177,180.00
12/28/2007,06:05,1498.00,1498.25,1498.00,1498.00,52,31,83.00
12/28/2007,06:06,1498.00,1498.25,1498.00,1498.00,26,208,234.00
12/28/2007,06:07,1498.00,1498.25,1497.75,1498.00,90,33,123.00
12/28/2007,06:08,1498.00,1498.25,1497.75,1497.75,112,193,305.00
12/28/2007,06:09,1498.00,1498.25,1497.75,1498.25,179,55,234.00
12/28/2007,06:10,1498.00,1498.25,1497.75,1498.00,64,168,232.00
12/28/2007,06:11,1497.75,1497.75,1497.75,1497.75,0,188,188.00
12/28/2007,06:12,1497.75,1498.00,1497.75,1497.75,29,23,52.00
12/28/2007,06:13,1497.75,1498.00,1497.75,1498.00,167,79,246.00
12/28/2007,06:14,1497.75,1497.75,1497.75,1497.75,0,75,75.00
12/28/2007,06:15,1497.75,1498.00,1497.75,1498.00,114,4,118.00
12/28/2007,06:16,1498.00,1498.25,1498.00,1498.25,46,0,46.00
12/28/2007,06:17,1498.00,1498.25,1497.75,1498.00,132,374,506.00
12/28/2007,06:18,1498.00,1498.25,1497.75,1498.00,61,92,153.00
12/28/2007,06:19,1498.00,1498.00,1497.75,1497.75,11,3,14.00
12/28/2007,06:20,1498.00,1498.00,1498.00,1498.00,6,0,6.00
12/28/2007,06:21,1497.75,1498.50,1497.75,1498.50,157,173,330.00
12/28/2007,06:22,1498.25,1498.25,1498.25,1498.25,0,129,129.00
12/28/2007,06:23,1498.25,1498.25,1498.25,1498.25,0,17,17.00
12/28/2007,06:24,1498.50,1498.50,1498.25,1498.50,19,1,20.00
12/28/2007,06:25,1498.50,1498.75,1498.50,1498.50,490,85,575.00
12/28/2007,06:26,1498.50,1498.50,1498.50,1498.50,0,70,70.00
12/28/2007,06:27,1498.50,1498.50,1498.25,1498.25,0,48,48.00
12/28/2007,06:28,1498.25,1498.50,1498.25,1498.25,12,34,46.00
12/28/2007,06:29,1498.25,1498.50,1498.25,1498.25,27,5,32.00
12/28/2007,06:30,1498.25,1498.50,1498.25,1498.25,10,3,13.00
12/28/2007,06:31,1498.25,1498.50,1498.25,1498.25,60,29,89.00
12/28/2007,06:32,1498.25,1498.25,1498.00,1498.00,3,391,394.00
12/28/2007,06:33,1498.00,1498.25,1498.00,1498.00,7,8,15.00
12/28/2007,06:34,1498.25,1498.25,1498.00,1498.00,1,27,28.00
12/28/2007,06:35,1498.25,1498.50,1498.00,1498.50,31,5,36.00
12/28/2007,06:36,1498.50,1498.50,1498.25,1498.50,62,1,63.00
12/28/2007,06:37,1498.25,1498.50,1498.25,1498.50,25,2,27.00
12/28/2007,06:38,1498.25,1498.50,1498.25,1498.25,1,36,37.00
12/28/2007,06:39,1498.50,1498.50,1498.25,1498.25,1,10,11.00
12/28/2007,06:40,1498.25,1498.50,1498.25,1498.25,3,79,82.00
12/28/2007,06:41,1498.25,1498.25,1498.00,1498.25,34,5,39.00
12/28/2007,06:42,1498.25,1498.25,1498.25,1498.25,127,0,127.00
12/28/2007,06:43,1498.25,1498.50,1498.25,1498.50,124,0,124.00
12/28/2007,06:44,1498.50,1499.00,1498.25,1499.00,295,89,384.00
12/28/2007,06:45,1498.75,1499.50,1498.75,1499.50,915,135,1050.00
12/28/2007,06:46,1499.50,1500.00,1499.25,1500.00,958,208,1166.00
12/28/2007,06:47,1500.00,1501.50,1500.00,1501.00,1633,553,2186.00
12/28/2007,06:48,1501.00,1501.25,1500.75,1501.25,295,386,681.00
12/28/2007,06:49,1501.25,1503.00,1501.00,1502.50,1618,425,2043.00
12/28/2007,06:50,1502.50,1502.75,1502.00,1502.50,396,231,627.00
12/28/2007,06:51,1502.50,1502.75,1502.00,1502.25,72,82,154.00
12/28/2007,06:52,1502.25,1502.50,1502.00,1502.00,25,142,167.00
12/28/2007,06:53,1502.00,1502.50,1502.00,1502.25,46,72,118.00
12/28/2007,06:54,1502.25,1502.25,1502.00,1502.00,82,168,250.00
12/28/2007,06:55,1502.00,1502.25,1501.75,1501.75,24,292,316.00
12/28/2007,06:56,1501.75,1502.00,1501.50,1501.75,131,174,305.00
12/28/2007,06:57,1501.50,1501.75,1501.50,1501.75,100,14,114.00
12/28/2007,06:58,1501.75,1501.75,1501.25,1501.50,57,98,155.00
12/28/2007,06:59,1501.50,1501.50,1501.00,1501.25,75,244,319.00
12/28/2007,07:00,1501.25,1501.50,1501.00,1501.25,345,284,629.00
12/28/2007,07:01,1501.25,1501.25,1500.75,1501.00,37,269,306.00
12/28/2007,07:02,1501.00,1501.50,1501.00,1501.25,141,79,220.00
12/28/2007,07:03,1501.50,1501.75,1501.25,1501.75,130,149,279.00
12/28/2007,07:04,1501.50,1502.50,1501.50,1502.00,321,276,597.00
12/28/2007,07:05,1502.00,1502.00,1501.75,1501.75,113,26,139.00
12/28/2007,07:06,1501.75,1502.00,1501.50,1501.50,208,137,345.00
12/28/2007,07:07,1501.50,1501.75,1501.25,1501.25,10,186,196.00
12/28/2007,07:08,1501.25,1501.50,1501.25,1501.50,143,51,194.00
12/28/2007,07:09,1501.50,1501.75,1501.50,1501.50,61,6,67.00
12/28/2007,07:10,1501.75,1501.75,1501.50,1501.50,2,264,266.00
12/28/2007,07:11,1501.50,1501.50,1501.25,1501.25,24,163,187.00
12/28/2007,07:12,1501.25,1501.50,1501.25,1501.25,1,65,66.00
12/28/2007,07:13,1501.25,1501.50,1501.00,1501.00,14,47,61.00
12/28/2007,07:14,1501.00,1501.25,1500.25,1500.25,19,653,672.00
12/28/2007,07:15,1500.50,1500.75,1500.25,1500.75,234,135,369.00
12/28/2007,07:16,1500.75,1501.00,1500.50,1500.50,267,94,361.00
12/28/2007,07:17,1500.75,1501.00,1500.25,1500.50,45,78,123.00
12/28/2007,07:18,1500.50,1500.50,1500.25,1500.25,14,21,35.00
12/28/2007,07:19,1500.25,1500.75,1500.25,1500.25,149,117,266.00
12/28/2007,07:20,1500.25,1500.25,1499.50,1499.75,214,766,980.00
12/28/2007,07:21,1499.75,1499.75,1499.50,1499.50,101,12,113.00
12/28/2007,07:22,1499.50,1500.00,1499.50,1499.75,158,346,504.00
12/28/2007,07:23,1499.75,1500.00,1499.75,1500.00,205,0,205.00
12/28/2007,07:24,1499.75,1500.00,1499.75,1499.75,76,20,96.00
12/28/2007,07:25,1499.75,1500.00,1499.75,1500.00,50,1,51.00
12/28/2007,07:26,1500.00,1500.50,1500.00,1500.25,351,108,459.00
12/28/2007,07:27,1500.50,1500.75,1500.25,1500.50,293,148,441.00
12/28/2007,07:28,1500.25,1500.75,1500.25,1500.50,115,73,188.00
12/28/2007,07:29,1500.50,1500.75,1500.25,1500.25,57,110,167.00
12/28/2007,07:30,1500.25,1500.50,1500.25,1500.25,6,25,31.00
12/28/2007,07:31,1500.50,1500.50,1500.25,1500.25,28,49,77.00
12/28/2007,07:32,1500.50,1500.50,1500.00,1500.00,10,115,125.00
12/28/2007,07:33,1500.00,1500.25,1500.00,1500.00,27,62,89.00
12/28/2007,07:34,1500.00,1500.25,1499.75,1499.75,19,199,218.00
12/28/2007,07:35,1499.75,1500.25,1499.75,1499.75,138,125,263.00
12/28/2007,07:36,1499.75,1500.00,1499.75,1499.75,22,121,143.00
12/28/2007,07:37,1499.75,1500.00,1499.75,1499.75,50,26,76.00
12/28/2007,07:38,1499.75,1500.00,1499.75,1499.75,26,65,91.00
12/28/2007,07:39,1500.00,1500.00,1499.75,1500.00,15,20,35.00
12/28/2007,07:40,1500.00,1500.00,1499.75,1500.00,10,18,28.00
12/28/2007,07:41,1499.75,1500.00,1499.25,1499.50,152,236,388.00
12/28/2007,07:42,1499.50,1499.75,1499.25,1499.50,60,180,240.00
12/28/2007,07:43,1499.50,1499.50,1499.25,1499.25,34,8,42.00
12/28/2007,07:44,1499.50,1499.75,1499.25,1499.25,83,46,129.00
12/28/2007,07:45,1499.25,1499.25,1498.50,1499.00,236,818,1054.00
12/28/2007,07:46,1499.00,1499.00,1498.75,1499.00,5,22,27.00
12/28/2007,07:47,1498.75,1499.00,1498.75,1499.00,235,32,267.00
12/28/2007,07:48,1498.75,1499.25,1498.75,1499.00,235,23,258.00
12/28/2007,07:49,1499.25,1499.25,1499.00,1499.25,52,8,60.00
12/28/2007,07:50,1499.25,1499.25,1498.75,1499.00,117,260,377.00
12/28/2007,07:51,1499.00,1499.00,1498.75,1498.75,6,67,73.00
12/28/2007,07:52,1498.75,1499.00,1498.50,1498.75,45,313,358.00
12/28/2007,07:53,1498.50,1498.75,1498.50,1498.50,121,7,128.00
12/28/2007,07:54,1498.75,1498.75,1498.50,1498.75,17,60,77.00
12/28/2007,07:55,1498.75,1498.75,1498.25,1498.50,131,293,424.00
12/28/2007,07:56,1498.75,1498.75,1498.25,1498.50,53,211,264.00
12/28/2007,07:57,1498.50,1498.75,1498.25,1498.50,144,79,223.00
12/28/2007,07:58,1498.50,1498.75,1498.25,1498.50,119,127,246.00
12/28/2007,07:59,1498.50,1498.75,1498.00,1498.25,39,749,788.00
12/28/2007,08:00,1498.25,1498.50,1498.00,1498.50,72,6,78.00
12/28/2007,08:01,1498.50,1498.50,1498.00,1498.25,380,351,731.00
12/28/2007,08:02,1498.25,1498.25,1498.00,1498.00,84,414,498.00
12/28/2007,08:03,1498.25,1498.25,1497.25,1497.50,71,1083,1154.00
12/28/2007,08:04,1497.75,1497.75,1497.50,1497.50,269,39,308.00
12/28/2007,08:05,1497.50,1497.50,1497.00,1497.00,125,646,771.00
12/28/2007,08:06,1497.00,1497.50,1497.00,1497.25,201,73,274.00
12/28/2007,08:07,1497.25,1497.75,1497.25,1497.50,129,14,143.00
12/28/2007,08:08,1497.25,1497.75,1497.25,1497.50,174,60,234.00
12/28/2007,08:09,1497.25,1497.25,1497.25,1497.25,0,107,107.00
12/28/2007,08:10,1497.25,1497.75,1497.00,1497.75,283,191,474.00
12/28/2007,08:11,1497.50,1498.00,1497.50,1498.00,403,8,411.00
12/28/2007,08:12,1497.75,1498.00,1497.75,1497.75,36,15,51.00
12/28/2007,08:13,1497.75,1498.25,1497.75,1498.25,299,62,361.00
12/28/2007,08:14,1498.00,1498.25,1498.00,1498.00,21,56,77.00
12/28/2007,08:15,1498.25,1498.25,1497.75,1498.00,15,63,78.00
12/28/2007,08:16,1498.00,1498.00,1497.75,1498.00,147,20,167.00
12/28/2007,08:17,1497.75,1498.00,1497.75,1497.75,6,26,32.00
12/28/2007,08:18,1497.75,1498.00,1497.50,1497.50,3,92,95.00
12/28/2007,08:19,1497.50,1497.75,1497.00,1497.25,81,409,490.00
12/28/2007,08:20,1497.25,1497.50,1497.25,1497.50,7,13,20.00
12/28/2007,08:21,1497.25,1497.25,1497.00,1497.25,41,81,122.00
12/28/2007,08:22,1497.25,1497.50,1497.25,1497.50,20,8,28.00
12/28/2007,08:23,1497.25,1497.50,1497.00,1497.25,88,114,202.00
12/28/2007,08:24,1497.25,1497.50,1497.25,1497.50,48,106,154.00
12/28/2007,08:25,1497.25,1497.50,1497.25,1497.50,14,9,23.00
12/28/2007,08:26,1497.25,1497.50,1497.25,1497.25,1,145,146.00
12/28/2007,08:27,1497.25,1497.50,1497.25,1497.25,7,212,219.00
12/28/2007,08:28,1497.25,1498.00,1497.00,1497.75,237,219,456.00
12/28/2007,08:29,1498.00,1498.25,1497.50,1498.00,564,203,767.00
12/28/2007,08:30,1498.00,1498.50,1497.50,1497.75,729,698,1427.00
12/28/2007,08:31,1497.75,1498.00,1497.00,1498.00,2089,2100,4189.00
12/28/2007,08:32,1498.00,1498.25,1497.75,1498.00,2512,1592,4104.00
12/28/2007,08:33,1497.75,1498.00,1497.25,1497.50,618,1303,1921.00
12/28/2007,08:34,1497.25,1497.50,1497.00,1497.50,1771,815,2586.00
12/28/2007,08:35,1497.25,1497.50,1496.25,1496.50,1481,2801,4282.00
12/28/2007,08:36,1496.50,1496.50,1495.00,1495.25,1799,4590,6389.00
12/28/2007,08:37,1495.25,1496.00,1495.00,1495.75,2888,1454,4342.00
12/28/2007,08:38,1495.75,1495.75,1495.50,1495.75,928,225,1153.00
12/28/2007,08:39,1495.75,1495.75,1495.50,1495.50,110,434,544.00
12/28/2007,08:40,1495.50,1496.50,1495.50,1496.50,3111,709,3820.00
12/28/2007,08:41,1496.25,1496.50,1495.75,1496.25,570,1032,1602.00
12/28/2007,08:42,1496.25,1497.00,1495.75,1496.75,2675,1123,3798.00
12/28/2007,08:43,1496.75,1496.75,1495.75,1496.00,591,1132,1723.00
12/28/2007,08:44,1496.00,1496.25,1495.50,1495.50,607,1798,2405.00
12/28/2007,08:45,1495.50,1496.75,1495.50,1496.75,2237,1248,3485.00
12/28/2007,08:46,1496.75,1498.00,1496.00,1497.50,4424,2616,7040.00
12/28/2007,08:47,1497.50,1498.00,1497.50,1497.50,835,710,1545.00
12/28/2007,08:48,1497.75,1498.25,1497.25,1497.50,1280,738,2018.00
12/28/2007,08:49,1497.50,1497.75,1496.50,1496.75,273,2755,3028.00
12/28/2007,08:50,1496.50,1497.75,1496.50,1497.25,2747,1408,4155.00
12/28/2007,08:51,1497.25,1497.50,1496.50,1497.00,526,1244,1770.00
12/28/2007,08:52,1497.00,1497.75,1496.75,1497.50,822,521,1343.00
12/28/2007,08:53,1497.25,1497.50,1497.00,1497.00,500,621,1121.00
12/28/2007,08:54,1497.00,1497.50,1496.75,1496.75,453,635,1088.00
12/28/2007,08:55,1496.75,1497.25,1496.25,1496.25,1008,1569,2577.00
12/28/2007,08:56,1496.25,1497.00,1496.25,1496.25,408,280,688.00
12/28/2007,08:57,1496.25,1496.50,1495.50,1495.75,1067,1630,2697.00
12/28/2007,08:58,1495.75,1496.00,1495.25,1495.50,1230,992,2222.00
12/28/2007,08:59,1495.50,1496.00,1495.00,1496.00,1092,918,2010.00
12/28/2007,09:00,1496.00,1496.00,1495.50,1495.75,287,204,491.00
12/28/2007,09:01,1495.75,1495.75,1493.50,1493.75,2844,6172,9016.00
12/28/2007,09:02,1493.75,1494.00,1493.00,1493.50,1727,1994,3721.00
12/28/2007,09:03,1493.50,1493.50,1492.75,1493.00,2652,2409,5061.00
12/28/2007,09:04,1493.00,1493.25,1492.00,1492.25,1417,3425,4842.00
12/28/2007,09:05,1492.25,1492.25,1489.00,1489.50,3207,9745,12952.00
12/28/2007,09:06,1489.25,1490.25,1488.00,1488.00,3310,6110,9420.00
12/28/2007,09:07,1488.25,1488.75,1487.50,1488.50,4241,2833,7074.00
12/28/2007,09:08,1488.50,1489.00,1487.00,1487.25,2306,3873,6179.00
12/28/2007,09:09,1487.25,1488.25,1487.25,1487.75,2034,1262,3296.00
12/28/2007,09:10,1487.75,1488.75,1487.50,1488.50,2129,1270,3399.00
12/28/2007,09:11,1488.75,1489.50,1488.50,1489.25,2591,995,3586.00
12/28/2007,09:12,1489.50,1489.75,1489.25,1489.25,1464,974,2438.00
12/28/2007,09:13,1489.50,1490.00,1489.25,1489.75,1895,260,2155.00
12/28/2007,09:14,1489.75,1490.00,1489.50,1489.50,418,432,850.00
12/28/2007,09:15,1489.50,1490.75,1489.25,1490.50,3343,1088,4431.00
12/28/2007,09:16,1490.50,1490.75,1488.75,1489.50,1731,4403,6134.00
12/28/2007,09:17,1489.50,1489.50,1489.25,1489.50,763,191,954.00
12/28/2007,09:18,1489.50,1490.00,1489.50,1489.75,985,256,1241.00
12/28/2007,09:19,1490.00,1490.25,1489.75,1490.00,582,252,834.00
12/28/2007,09:20,1490.25,1491.25,1490.00,1491.00,3755,876,4631.00
12/28/2007,09:21,1491.00,1491.50,1491.00,1491.25,1323,282,1605.00
12/28/2007,09:22,1491.50,1491.50,1491.25,1491.50,467,492,959.00
12/28/2007,09:23,1491.50,1491.50,1490.75,1490.75,829,1133,1962.00
12/28/2007,09:24,1490.75,1491.25,1490.75,1490.75,1272,492,1764.00
12/28/2007,09:25,1490.75,1491.00,1490.50,1490.75,84,321,405.00
12/28/2007,09:26,1490.50,1491.25,1490.50,1491.00,621,122,743.00
12/28/2007,09:27,1491.00,1492.00,1491.00,1491.00,2045,805,2850.00
12/28/2007,09:28,1491.00,1491.50,1491.00,1491.50,652,21,673.00
12/28/2007,09:29,1491.25,1491.75,1491.25,1491.50,563,379,942.00
12/28/2007,09:30,1491.50,1491.75,1491.25,1491.25,211,631,842.00
12/28/2007,09:31,1491.50,1492.00,1491.25,1491.75,1063,284,1347.00
12/28/2007,09:32,1491.75,1491.75,1491.25,1491.25,69,1207,1276.00
12/28/2007,09:33,1491.25,1491.50,1490.25,1490.50,264,2082,2346.00
12/28/2007,09:34,1490.50,1491.25,1490.50,1490.75,857,766,1623.00
12/28/2007,09:35,1490.75,1490.75,1490.25,1490.25,32,532,564.00
12/28/2007,09:36,1490.25,1490.75,1489.75,1490.00,727,1917,2644.00
12/28/2007,09:37,1490.25,1490.50,1490.00,1490.50,739,185,924.00
12/28/2007,09:38,1490.50,1490.50,1489.75,1490.00,431,1090,1521.00
12/28/2007,09:39,1490.00,1490.25,1490.00,1490.00,223,144,367.00
12/28/2007,09:40,1490.25,1490.50,1490.00,1490.50,340,168,508.00
12/28/2007,09:41,1490.50,1490.75,1490.25,1490.50,335,4,339.00
12/28/2007,09:42,1490.75,1491.00,1490.50,1490.50,242,476,718.00
12/28/2007,09:43,1490.75,1491.00,1490.50,1491.00,479,132,611.00
12/28/2007,09:44,1490.75,1491.00,1490.50,1490.75,119,1035,1154.00
12/28/2007,09:45,1490.75,1490.75,1490.50,1490.75,119,143,262.00
12/28/2007,09:46,1490.50,1491.00,1490.50,1490.75,531,944,1475.00
12/28/2007,09:47,1490.75,1490.75,1490.00,1490.00,242,1008,1250.00
12/28/2007,09:48,1490.25,1490.50,1490.00,1490.25,601,212,813.00
12/28/2007,09:49,1490.00,1490.50,1490.00,1490.25,111,40,151.00
12/28/2007,09:50,1490.25,1491.50,1490.25,1491.25,1918,812,2730.00
12/28/2007,09:51,1491.25,1491.25,1490.50,1490.50,271,1421,1692.00
12/28/2007,09:52,1490.50,1490.75,1490.25,1490.50,181,194,375.00
12/28/2007,09:53,1490.50,1490.50,1490.00,1490.00,266,571,837.00
12/28/2007,09:54,1490.25,1490.50,1490.00,1490.25,178,244,422.00
12/28/2007,09:55,1490.00,1490.50,1490.00,1490.50,536,107,643.00
12/28/2007,09:56,1490.50,1490.50,1490.00,1490.25,173,318,491.00
12/28/2007,09:57,1490.00,1490.25,1489.00,1489.00,557,1595,2152.00
12/28/2007,09:58,1489.00,1489.25,1489.00,1489.25,629,282,911.00
12/28/2007,09:59,1489.25,1489.25,1488.75,1488.75,798,891,1689.00
12/28/2007,10:00,1488.75,1489.25,1488.75,1489.00,636,335,971.00
12/28/2007,10:01,1489.00,1490.00,1489.00,1490.00,2044,326,2370.00
12/28/2007,10:02,1489.75,1490.00,1489.25,1489.25,385,1481,1866.00
12/28/2007,10:03,1489.00,1489.50,1489.00,1489.00,332,685,1017.00
12/28/2007,10:04,1489.00,1489.25,1488.50,1488.50,143,717,860.00
12/28/2007,10:05,1488.50,1488.75,1488.25,1488.25,699,1236,1935.00
12/28/2007,10:06,1488.50,1489.25,1488.25,1489.00,992,428,1420.00
12/28/2007,10:07,1488.75,1489.00,1488.50,1488.75,465,1197,1662.00
12/28/2007,10:08,1488.75,1488.75,1488.00,1488.75,889,1881,2770.00
12/28/2007,10:09,1488.75,1489.25,1488.50,1489.25,1021,1145,2166.00
12/28/2007,10:10,1489.00,1490.00,1489.00,1489.75,1651,1299,2950.00
12/28/2007,10:11,1489.75,1490.50,1489.50,1489.75,1871,922,2793.00
12/28/2007,10:12,1489.75,1490.00,1489.25,1489.75,721,726,1447.00
12/28/2007,10:13,1489.75,1489.75,1489.25,1489.25,563,877,1440.00
12/28/2007,10:14,1489.25,1489.75,1489.25,1489.50,237,530,767.00
12/28/2007,10:15,1489.25,1490.50,1489.25,1490.50,1594,60,1654.00
12/28/2007,10:16,1490.50,1490.75,1490.25,1490.50,949,364,1313.00
12/28/2007,10:17,1490.50,1491.25,1490.25,1491.00,1496,524,2020.00
12/28/2007,10:18,1491.00,1491.25,1490.75,1491.00,874,960,1834.00
12/28/2007,10:19,1491.25,1491.25,1491.00,1491.25,130,88,218.00
12/28/2007,10:20,1491.25,1491.75,1490.75,1491.50,1545,867,2412.00
12/28/2007,10:21,1491.75,1492.00,1491.50,1491.75,1307,183,1490.00
12/28/2007,10:22,1491.50,1492.00,1491.50,1491.75,328,1602,1930.00
12/28/2007,10:23,1491.50,1491.50,1491.25,1491.50,202,354,556.00
12/28/2007,10:24,1491.25,1491.50,1491.00,1491.25,81,800,881.00
12/28/2007,10:25,1491.25,1491.25,1490.75,1490.75,260,979,1239.00
12/28/2007,10:26,1490.75,1491.00,1490.50,1490.50,27,495,522.00
12/28/2007,10:27,1490.75,1491.00,1490.50,1491.00,917,418,1335.00
12/28/2007,10:28,1490.75,1491.50,1490.75,1491.00,398,639,1037.00
12/28/2007,10:29,1491.00,1491.25,1490.50,1490.50,529,988,1517.00
12/28/2007,10:30,1490.50,1491.00,1490.50,1491.00,225,327,552.00
12/28/2007,10:31,1491.00,1491.00,1490.50,1490.50,295,458,753.00
12/28/2007,10:32,1490.75,1490.75,1490.00,1490.50,475,860,1335.00
12/28/2007,10:33,1490.50,1490.75,1490.25,1490.75,270,52,322.00
12/28/2007,10:34,1490.75,1491.50,1490.75,1491.25,600,137,737.00
12/28/2007,10:35,1491.50,1491.50,1491.25,1491.25,60,316,376.00
12/28/2007,10:36,1491.25,1491.75,1491.25,1491.50,425,480,905.00
12/28/2007,10:37,1491.50,1492.00,1491.50,1492.00,1188,475,1663.00
12/28/2007,10:38,1492.00,1492.25,1491.75,1492.00,1698,329,2027.00
12/28/2007,10:39,1492.25,1492.25,1491.75,1492.00,686,612,1298.00
12/28/2007,10:40,1492.00,1492.25,1491.50,1491.75,184,765,949.00
12/28/2007,10:41,1491.50,1491.75,1491.50,1491.50,77,167,244.00
12/28/2007,10:42,1491.75,1492.00,1491.50,1491.75,729,749,1478.00
12/28/2007,10:43,1491.50,1491.75,1491.50,1491.75,624,182,806.00
12/28/2007,10:44,1491.50,1491.75,1491.50,1491.50,147,529,676.00
12/28/2007,10:45,1491.25,1492.00,1491.25,1492.00,692,252,944.00
12/28/2007,10:46,1492.00,1492.00,1491.75,1492.00,58,69,127.00
12/28/2007,10:47,1492.00,1492.00,1491.75,1492.00,17,100,117.00
12/28/2007,10:48,1492.00,1492.00,1491.50,1491.50,22,527,549.00
12/28/2007,10:49,1491.50,1491.75,1491.25,1491.50,24,341,365.00
12/28/2007,10:50,1491.50,1491.50,1491.25,1491.25,62,290,352.00
12/28/2007,10:51,1491.50,1491.50,1491.00,1491.25,17,281,298.00
12/28/2007,10:52,1491.25,1491.25,1490.25,1490.25,137,2108,2245.00
12/28/2007,10:53,1490.25,1490.75,1490.25,1490.50,228,651,879.00
12/28/2007,10:54,1490.25,1490.50,1490.25,1490.25,103,283,386.00
12/28/2007,10:55,1490.25,1490.75,1490.25,1490.75,141,145,286.00
12/28/2007,10:56,1490.75,1490.75,1490.50,1490.50,36,188,224.00
12/28/2007,10:57,1490.50,1491.00,1490.50,1490.75,295,358,653.00
12/28/2007,10:58,1491.00,1491.00,1490.00,1490.00,97,1103,1200.00
12/28/2007,10:59,1490.00,1490.25,1488.75,1488.75,552,2633,3185.00
12/28/2007,11:00,1488.75,1489.00,1487.25,1488.00,1846,3885,5731.00
12/28/2007,11:01,1488.25,1488.50,1487.50,1488.00,495,1242,1737.00
12/28/2007,11:02,1487.75,1488.75,1487.50,1488.25,838,467,1305.00
12/28/2007,11:03,1488.25,1488.75,1488.25,1488.75,485,428,913.00
12/28/2007,11:04,1488.75,1488.75,1488.25,1488.50,269,681,950.00
12/28/2007,11:05,1488.25,1488.75,1488.25,1488.25,536,462,998.00
12/28/2007,11:06,1488.25,1488.50,1488.00,1488.50,493,265,758.00
12/28/2007,11:07,1488.50,1488.50,1488.25,1488.50,215,11,226.00
12/28/2007,11:08,1488.25,1488.75,1488.25,1488.50,397,161,558.00
12/28/2007,11:09,1488.50,1488.75,1488.00,1488.25,390,1464,1854.00
12/28/2007,11:10,1488.25,1488.25,1487.75,1487.75,163,845,1008.00
12/28/2007,11:11,1487.75,1488.25,1487.50,1487.75,348,939,1287.00
12/28/2007,11:12,1487.50,1487.75,1487.00,1487.25,277,1771,2048.00
12/28/2007,11:13,1487.50,1487.50,1486.00,1486.25,1451,4589,6040.00
12/28/2007,11:14,1486.25,1486.50,1486.00,1486.25,738,1096,1834.00
12/28/2007,11:15,1486.50,1487.50,1486.25,1487.50,1888,438,2326.00
12/28/2007,11:16,1487.50,1488.00,1487.25,1487.75,922,1117,2039.00
12/28/2007,11:17,1487.50,1487.75,1487.25,1487.25,166,408,574.00
12/28/2007,11:18,1487.50,1487.50,1486.75,1486.75,243,724,967.00
12/28/2007,11:19,1487.00,1487.25,1486.50,1486.75,75,698,773.00
12/28/2007,11:20,1486.75,1486.75,1486.00,1486.25,721,1249,1970.00
12/28/2007,11:21,1486.25,1487.00,1486.00,1486.75,459,566,1025.00
12/28/2007,11:22,1486.75,1486.75,1486.00,1486.50,364,1001,1365.00
12/28/2007,11:23,1486.50,1487.00,1486.25,1486.50,668,548,1216.00
12/28/2007,11:24,1486.50,1487.00,1486.25,1486.75,261,507,768.00
12/28/2007,11:25,1486.75,1486.75,1486.25,1486.50,208,681,889.00
12/28/2007,11:26,1486.50,1486.50,1485.50,1486.00,953,3267,4220.00
12/28/2007,11:27,1486.00,1486.25,1485.75,1486.00,228,651,879.00
12/28/2007,11:28,1486.00,1486.00,1485.50,1485.75,276,727,1003.00
12/28/2007,11:29,1485.75,1485.75,1484.50,1484.75,1325,4324,5649.00
12/28/2007,11:30,1484.75,1485.25,1484.50,1485.25,1068,510,1578.00
12/28/2007,11:31,1485.25,1485.25,1484.75,1485.00,1312,1105,2417.00
12/28/2007,11:32,1485.00,1485.25,1484.50,1484.50,859,1035,1894.00
12/28/2007,11:33,1484.50,1485.25,1484.00,1485.00,1902,1999,3901.00
12/28/2007,11:34,1485.25,1485.50,1484.25,1484.50,821,1407,2228.00
12/28/2007,11:35,1484.50,1485.25,1484.50,1485.00,868,462,1330.00
12/28/2007,11:36,1485.00,1485.25,1484.75,1485.00,363,954,1317.00
12/28/2007,11:37,1485.00,1485.50,1484.75,1485.25,1274,860,2134.00
12/28/2007,11:38,1485.25,1485.50,1484.75,1485.00,356,729,1085.00
12/28/2007,11:39,1484.75,1485.25,1484.50,1485.00,482,681,1163.00
12/28/2007,11:40,1484.75,1485.25,1484.50,1484.50,224,800,1024.00
12/28/2007,11:41,1484.50,1484.75,1484.25,1484.50,189,398,587.00
12/28/2007,11:42,1484.50,1485.50,1484.50,1485.25,512,345,857.00
12/28/2007,11:43,1485.50,1485.50,1485.00,1485.50,510,267,777.00
12/28/2007,11:44,1485.50,1485.50,1484.50,1484.50,366,1138,1504.00
12/28/2007,11:45,1484.50,1484.75,1483.25,1483.75,997,3769,4766.00
12/28/2007,11:46,1483.75,1483.75,1483.00,1483.25,598,1724,2322.00
12/28/2007,11:47,1483.25,1483.50,1482.50,1483.25,2163,2352,4515.00
12/28/2007,11:48,1483.25,1483.75,1482.50,1482.75,1562,1036,2598.00
12/28/2007,11:49,1483.00,1483.25,1482.50,1483.00,640,655,1295.00
12/28/2007,11:50,1483.00,1483.75,1482.50,1483.75,808,431,1239.00
12/28/2007,11:51,1483.75,1483.75,1482.00,1482.25,666,2074,2740.00
12/28/2007,11:52,1482.25,1482.50,1481.75,1481.75,196,2500,2696.00
12/28/2007,11:53,1482.00,1482.25,1481.25,1482.00,2095,2291,4386.00
12/28/2007,11:54,1482.00,1482.25,1481.75,1482.25,1084,578,1662.00
12/28/2007,11:55,1482.25,1482.50,1482.00,1482.50,263,344,607.00
12/28/2007,11:56,1482.50,1482.75,1482.00,1482.75,768,379,1147.00
12/28/2007,11:57,1482.75,1483.25,1482.50,1482.75,1244,1113,2357.00
12/28/2007,11:58,1482.50,1482.75,1481.75,1482.25,467,1250,1717.00
12/28/2007,11:59,1482.25,1482.25,1482.00,1482.25,345,484,829.00
12/28/2007,12:00,1482.00,1482.25,1481.75,1482.25,267,260,527.00
12/28/2007,12:01,1482.00,1482.25,1481.00,1481.50,733,1711,2444.00
12/28/2007,12:02,1481.50,1481.50,1481.25,1481.25,273,1104,1377.00
12/28/2007,12:03,1481.50,1482.00,1481.25,1481.75,1009,792,1801.00
12/28/2007,12:04,1481.50,1482.25,1481.50,1482.25,666,773,1439.00
12/28/2007,12:05,1482.25,1482.75,1482.00,1482.50,906,1613,2519.00
12/28/2007,12:06,1482.50,1483.00,1482.25,1482.75,1126,506,1632.00
12/28/2007,12:07,1482.75,1483.75,1482.75,1483.50,2351,490,2841.00
12/28/2007,12:08,1483.50,1483.75,1483.25,1483.50,553,738,1291.00
12/28/2007,12:09,1483.50,1483.75,1483.50,1483.75,539,46,585.00
12/28/2007,12:10,1483.75,1484.00,1483.50,1484.00,1114,120,1234.00
12/28/2007,12:11,1484.00,1484.00,1483.50,1483.75,291,578,869.00
12/28/2007,12:12,1483.75,1484.00,1483.50,1484.00,343,291,634.00
12/28/2007,12:13,1483.75,1484.25,1483.75,1483.75,297,225,522.00
12/28/2007,12:14,1484.00,1484.00,1483.50,1483.75,326,1052,1378.00
12/28/2007,12:15,1483.50,1483.75,1483.25,1483.25,124,392,516.00
12/28/2007,12:16,1483.25,1483.50,1483.00,1483.00,536,1412,1948.00
12/28/2007,12:17,1483.00,1483.25,1482.75,1483.00,368,974,1342.00
12/28/2007,12:18,1483.00,1483.25,1482.25,1482.25,145,1359,1504.00
12/28/2007,12:19,1482.25,1483.25,1482.25,1483.25,2797,646,3443.00
12/28/2007,12:20,1483.00,1483.25,1482.75,1483.00,272,201,473.00
12/28/2007,12:21,1483.25,1483.25,1483.00,1483.25,797,165,962.00
12/28/2007,12:22,1483.25,1483.25,1482.75,1483.00,129,246,375.00
12/28/2007,12:23,1482.75,1483.00,1482.50,1482.75,271,568,839.00
12/28/2007,12:24,1482.75,1483.00,1482.50,1482.75,477,755,1232.00
12/28/2007,12:25,1483.00,1483.00,1482.75,1482.75,168,121,289.00
12/28/2007,12:26,1482.75,1483.75,1482.75,1483.25,917,1679,2596.00
12/28/2007,12:27,1483.25,1483.75,1483.00,1483.75,726,499,1225.00
12/28/2007,12:28,1483.75,1483.75,1483.00,1483.25,899,676,1575.00
12/28/2007,12:29,1483.00,1483.25,1482.50,1482.50,223,1000,1223.00
12/28/2007,12:30,1482.50,1483.00,1482.50,1483.00,236,168,404.00
12/28/2007,12:31,1482.75,1483.25,1482.75,1483.25,363,265,628.00
12/28/2007,12:32,1483.00,1483.25,1483.00,1483.25,99,219,318.00
12/28/2007,12:33,1483.25,1483.50,1482.75,1483.50,124,177,301.00
12/28/2007,12:34,1483.50,1483.50,1482.50,1482.75,526,1040,1566.00
12/28/2007,12:35,1482.75,1483.25,1482.75,1482.75,231,522,753.00
12/28/2007,12:36,1483.00,1483.25,1482.50,1482.75,634,670,1304.00
12/28/2007,12:37,1482.50,1482.75,1481.50,1481.75,524,3087,3611.00
12/28/2007,12:38,1481.50,1482.00,1481.25,1482.00,502,899,1401.00
12/28/2007,12:39,1482.00,1482.25,1481.75,1481.75,276,591,867.00
12/28/2007,12:40,1481.75,1482.00,1481.75,1482.00,558,18,576.00
12/28/2007,12:41,1482.00,1482.25,1481.75,1482.25,435,72,507.00
12/28/2007,12:42,1482.25,1483.50,1482.25,1483.50,1104,85,1189.00
12/28/2007,12:43,1483.50,1484.25,1483.25,1484.25,2322,321,2643.00
12/28/2007,12:44,1484.25,1484.50,1484.00,1484.25,1048,664,1712.00
12/28/2007,12:45,1484.25,1484.50,1484.00,1484.25,358,209,567.00
12/28/2007,12:46,1484.00,1484.25,1483.75,1484.25,235,492,727.00
12/28/2007,12:47,1484.25,1484.75,1484.25,1484.75,1318,341,1659.00
12/28/2007,12:48,1484.50,1485.50,1484.50,1485.50,3183,621,3804.00
12/28/2007,12:49,1485.50,1485.50,1485.00,1485.00,246,517,763.00
12/28/2007,12:50,1485.25,1485.25,1485.00,1485.25,467,70,537.00
12/28/2007,12:51,1485.25,1485.50,1485.00,1485.25,454,288,742.00
12/28/2007,12:52,1485.25,1485.50,1485.00,1485.25,395,76,471.00
12/28/2007,12:53,1485.25,1485.50,1485.00,1485.00,255,496,751.00
12/28/2007,12:54,1485.00,1485.25,1484.25,1484.75,484,1229,1713.00
12/28/2007,12:55,1485.00,1485.00,1484.50,1484.75,149,229,378.00
12/28/2007,12:56,1484.75,1485.00,1484.75,1484.75,14,122,136.00
12/28/2007,12:57,1484.75,1485.50,1484.75,1485.50,1646,571,2217.00
12/28/2007,12:58,1485.25,1485.50,1485.00,1485.25,172,110,282.00
12/28/2007,12:59,1485.25,1486.00,1485.25,1486.00,3851,571,4422.00
12/28/2007,13:00,1486.00,1486.50,1486.00,1486.25,1670,819,2489.00
12/28/2007,13:01,1486.25,1486.50,1486.00,1486.25,428,720,1148.00
12/28/2007,13:02,1486.00,1486.25,1485.00,1485.25,44,1793,1837.00
12/28/2007,13:03,1485.00,1485.50,1485.00,1485.25,849,323,1172.00
12/28/2007,13:04,1485.25,1486.25,1485.25,1485.75,738,538,1276.00
12/28/2007,13:05,1486.00,1486.25,1485.75,1485.75,91,111,202.00
12/28/2007,13:06,1485.75,1486.25,1485.75,1486.25,219,453,672.00
12/28/2007,13:07,1486.25,1486.25,1485.50,1485.50,109,784,893.00
12/28/2007,13:08,1485.50,1486.00,1485.50,1485.75,255,40,295.00
12/28/2007,13:09,1485.75,1486.00,1485.75,1485.75,69,83,152.00
12/28/2007,13:10,1486.00,1486.25,1485.75,1486.25,326,154,480.00
12/28/2007,13:11,1486.25,1486.75,1486.00,1486.75,2937,119,3056.00
12/28/2007,13:12,1486.75,1486.75,1486.25,1486.50,813,1110,1923.00
12/28/2007,13:13,1486.50,1486.75,1486.25,1486.50,587,519,1106.00
12/28/2007,13:14,1486.50,1486.50,1486.00,1486.00,25,493,518.00
12/28/2007,13:15,1486.25,1486.25,1485.25,1485.50,36,1373,1409.00
12/28/2007,13:16,1485.25,1485.25,1484.75,1485.25,1040,1115,2155.00
12/28/2007,13:17,1485.25,1485.75,1485.25,1485.50,219,146,365.00
12/28/2007,13:18,1485.50,1485.50,1485.25,1485.25,105,77,182.00
12/28/2007,13:19,1485.25,1486.00,1485.00,1485.75,584,237,821.00
12/28/2007,13:20,1485.75,1486.50,1485.75,1486.00,1216,885,2101.00
12/28/2007,13:21,1486.25,1486.50,1485.75,1486.00,334,422,756.00
12/28/2007,13:22,1485.75,1486.00,1485.75,1485.75,65,232,297.00
12/28/2007,13:23,1485.75,1485.75,1485.50,1485.75,189,452,641.00
12/28/2007,13:24,1485.50,1486.00,1485.50,1485.75,157,29,186.00
12/28/2007,13:25,1486.00,1486.50,1486.00,1486.25,449,410,859.00
12/28/2007,13:26,1486.25,1487.00,1486.00,1486.75,1957,334,2291.00
12/28/2007,13:27,1486.50,1487.00,1486.25,1486.25,384,740,1124.00
12/28/2007,13:28,1486.25,1486.25,1485.75,1486.00,957,699,1656.00
12/28/2007,13:29,1485.75,1486.25,1485.75,1486.25,256,185,441.00
12/28/2007,13:30,1486.00,1486.50,1486.00,1486.25,305,31,336.00
12/28/2007,13:31,1486.25,1486.75,1486.25,1486.75,968,52,1020.00
12/28/2007,13:32,1486.75,1487.25,1486.75,1487.25,1721,515,2236.00
12/28/2007,13:33,1487.25,1487.50,1487.00,1487.25,1227,328,1555.00
12/28/2007,13:34,1487.25,1487.25,1486.75,1487.25,525,794,1319.00
12/28/2007,13:35,1487.00,1487.25,1486.75,1487.00,319,177,496.00
12/28/2007,13:36,1487.00,1487.00,1486.75,1487.00,315,22,337.00
12/28/2007,13:37,1487.00,1487.25,1487.00,1487.25,151,38,189.00
12/28/2007,13:38,1487.00,1487.00,1486.75,1487.00,196,443,639.00
12/28/2007,13:39,1487.00,1488.50,1487.00,1488.00,4091,653,4744.00
12/28/2007,13:40,1488.00,1488.75,1488.00,1488.25,1027,646,1673.00
12/28/2007,13:41,1488.25,1488.50,1488.25,1488.25,299,317,616.00
12/28/2007,13:42,1488.50,1488.75,1488.25,1488.50,1282,621,1903.00
12/28/2007,13:43,1488.75,1489.00,1488.50,1488.75,796,466,1262.00
12/28/2007,13:44,1488.75,1489.00,1488.25,1488.25,36,707,743.00
12/28/2007,13:45,1488.25,1488.50,1487.50,1487.50,182,1857,2039.00
12/28/2007,13:46,1487.75,1487.75,1487.00,1487.00,385,1540,1925.00
12/28/2007,13:47,1487.00,1487.50,1487.00,1487.50,206,466,672.00
12/28/2007,13:48,1487.25,1488.25,1487.25,1488.00,751,68,819.00
12/28/2007,13:49,1488.25,1488.25,1488.00,1488.25,97,75,172.00
12/28/2007,13:50,1488.00,1488.00,1487.25,1487.25,124,730,854.00
12/28/2007,13:51,1487.50,1487.50,1486.50,1486.75,122,1317,1439.00
12/28/2007,13:52,1486.75,1486.75,1486.00,1486.00,455,1395,1850.00
12/28/2007,13:53,1486.25,1486.25,1486.00,1486.25,96,2402,2498.00
12/28/2007,13:54,1486.25,1486.25,1485.75,1485.75,197,290,487.00
12/28/2007,13:55,1486.00,1486.75,1485.75,1486.75,919,165,1084.00
12/28/2007,13:56,1486.75,1486.75,1486.00,1486.00,395,408,803.00
12/28/2007,13:57,1486.00,1486.75,1486.00,1486.75,260,70,330.00
12/28/2007,13:58,1486.50,1486.75,1486.50,1486.75,152,49,201.00
12/28/2007,13:59,1486.75,1486.75,1486.50,1486.50,54,197,251.00
12/28/2007,14:00,1486.50,1486.75,1486.50,1486.75,415,83,498.00
12/28/2007,14:01,1486.75,1487.00,1486.50,1486.50,382,506,888.00
12/28/2007,14:02,1486.25,1486.50,1486.25,1486.25,15,636,651.00
12/28/2007,14:03,1486.25,1486.25,1486.00,1486.00,101,372,473.00
12/28/2007,14:04,1486.00,1486.25,1485.75,1485.75,93,952,1045.00
12/28/2007,14:05,1485.75,1486.00,1485.25,1485.50,1171,1008,2179.00
12/28/2007,14:06,1485.50,1485.75,1485.00,1485.25,123,586,709.00
12/28/2007,14:07,1485.25,1485.25,1485.00,1485.00,51,1199,1250.00
12/28/2007,14:08,1485.25,1486.00,1485.00,1485.75,1992,432,2424.00
12/28/2007,14:09,1485.75,1486.25,1485.50,1486.00,1007,65,1072.00
12/28/2007,14:10,1486.25,1486.50,1486.00,1486.25,447,259,706.00
12/28/2007,14:11,1486.50,1487.00,1486.25,1486.75,1835,332,2167.00
12/28/2007,14:12,1486.75,1486.75,1486.25,1486.50,402,720,1122.00
12/28/2007,14:13,1486.75,1487.25,1486.75,1486.75,497,322,819.00
12/28/2007,14:14,1487.00,1487.00,1486.75,1486.75,246,50,296.00
12/28/2007,14:15,1487.00,1487.25,1486.75,1487.25,301,110,411.00
12/28/2007,14:16,1487.25,1487.75,1487.00,1487.50,1101,415,1516.00
12/28/2007,14:17,1487.50,1488.00,1487.25,1488.00,242,63,305.00
12/28/2007,14:18,1488.00,1488.50,1487.75,1488.25,1015,316,1331.00
12/28/2007,14:19,1488.00,1488.25,1488.00,1488.25,161,129,290.00
12/28/2007,14:20,1488.00,1488.25,1487.75,1487.75,481,390,871.00
12/28/2007,14:21,1487.75,1488.00,1486.50,1486.75,272,1796,2068.00
12/28/2007,14:22,1486.50,1486.75,1486.50,1486.75,147,492,639.00
12/28/2007,14:23,1486.75,1487.00,1486.50,1487.00,553,77,630.00
12/28/2007,14:24,1487.00,1487.00,1485.75,1486.50,501,1996,2497.00
12/28/2007,14:25,1486.50,1487.50,1486.50,1487.25,753,134,887.00
12/28/2007,14:26,1487.50,1488.00,1487.50,1487.75,913,540,1453.00
12/28/2007,14:27,1487.75,1487.75,1486.50,1486.75,57,1096,1153.00
12/28/2007,14:28,1486.50,1487.50,1486.50,1487.00,1151,992,2143.00
12/28/2007,14:29,1487.00,1487.25,1486.75,1487.25,46,96,142.00
12/28/2007,14:30,1487.25,1487.25,1486.75,1486.75,135,592,727.00
12/28/2007,14:31,1486.75,1487.75,1486.50,1487.75,1196,254,1450.00
12/28/2007,14:32,1487.75,1488.00,1486.75,1486.75,317,1553,1870.00
12/28/2007,14:33,1486.75,1487.25,1486.25,1486.50,1100,1003,2103.00
12/28/2007,14:34,1486.50,1487.00,1486.50,1486.50,374,226,600.00
12/28/2007,14:35,1486.50,1487.00,1486.25,1486.50,419,595,1014.00
12/28/2007,14:36,1486.75,1486.75,1485.75,1486.00,536,1486,2022.00
12/28/2007,14:37,1486.00,1486.25,1485.50,1485.75,754,1417,2171.00
12/28/2007,14:38,1485.50,1486.00,1485.50,1486.00,254,223,477.00
12/28/2007,14:39,1486.00,1486.50,1485.50,1486.25,1794,1248,3042.00
12/28/2007,14:40,1486.50,1486.75,1486.00,1486.75,487,460,947.00
12/28/2007,14:41,1486.75,1487.50,1486.75,1487.25,1954,491,2445.00
12/28/2007,14:42,1487.50,1487.50,1486.50,1486.50,510,1580,2090.00
12/28/2007,14:43,1486.50,1487.00,1486.00,1486.75,1103,951,2054.00
12/28/2007,14:44,1486.75,1487.50,1486.50,1487.50,1415,207,1622.00
12/28/2007,14:45,1487.50,1487.50,1487.00,1487.25,131,539,670.00
12/28/2007,14:46,1487.00,1487.25,1486.25,1486.50,595,1651,2246.00
12/28/2007,14:47,1486.50,1487.00,1486.50,1486.75,437,53,490.00
12/28/2007,14:48,1487.00,1487.50,1486.75,1487.25,1700,442,2142.00
12/28/2007,14:49,1487.25,1488.00,1487.25,1487.75,1933,397,2330.00
12/28/2007,14:50,1488.00,1488.00,1487.75,1488.00,1146,184,1330.00
12/28/2007,14:51,1488.00,1488.25,1487.75,1488.25,1631,840,2471.00
12/28/2007,14:52,1488.00,1488.75,1488.00,1488.25,1325,721,2046.00
12/28/2007,14:53,1488.25,1488.50,1488.25,1488.25,341,262,603.00
12/28/2007,14:54,1488.25,1489.00,1488.25,1488.75,1529,1813,3342.00
12/28/2007,14:55,1488.50,1488.75,1488.00,1488.50,494,1595,2089.00
12/28/2007,14:56,1488.25,1488.50,1488.00,1488.00,344,1233,1577.00
12/28/2007,14:57,1488.25,1488.25,1487.25,1487.25,1255,3140,4395.00
12/28/2007,14:58,1487.25,1487.50,1487.00,1487.25,1827,1363,3190.00
12/28/2007,14:59,1487.25,1487.50,1486.50,1486.75,1380,5818,7198.00
12/28/2007,15:00,1486.75,1487.25,1485.25,1487.25,11636,11195,22831.00
12/28/2007,15:01,1487.00,1487.75,1486.50,1487.00,7211,8470,15681.00
12/28/2007,15:02,1487.00,1487.50,1486.75,1487.25,1519,914,2433.00
12/28/2007,15:03,1487.25,1487.50,1486.75,1487.00,2241,1752,3993.00
12/28/2007,15:04,1486.75,1487.00,1486.50,1486.50,916,1564,2480.00
12/28/2007,15:05,1486.50,1487.00,1486.25,1486.50,1179,2465,3644.00
12/28/2007,15:06,1486.50,1486.50,1485.75,1485.75,702,2889,3591.00
12/28/2007,15:07,1486.00,1486.25,1485.75,1485.75,714,545,1259.00
12/28/2007,15:08,1485.75,1486.50,1485.75,1486.00,1830,452,2282.00
12/28/2007,15:09,1486.25,1486.50,1486.00,1486.25,731,476,1207.00
12/28/2007,15:10,1486.50,1486.50,1486.00,1486.00,221,699,920.00
12/28/2007,15:11,1486.00,1486.50,1486.00,1486.50,1306,359,1665.00
12/28/2007,15:12,1486.50,1486.75,1486.00,1486.00,521,779,1300.00
12/28/2007,15:13,1486.00,1486.25,1485.75,1486.25,680,475,1155.00
12/28/2007,15:14,1486.25,1486.25,1485.75,1486.25,749,540,1289.00
12/28/2007,15:15,1486.00,1486.25,1485.00,1485.25,2082,3271,5353.00
12/28/2007,15:16,1485.25,1485.25,1485.25,1485.25,0,9,9.00
12/30/2007,17:01,1485.25,1485.25,1484.25,1484.75,88,267,355.00
12/30/2007,17:02,1485.00,1485.50,1485.00,1485.50,147,93,240.00
12/30/2007,17:03,1485.50,1485.50,1485.25,1485.25,9,15,24.00
12/30/2007,17:04,1485.25,1485.25,1485.00,1485.25,10,22,32.00
12/30/2007,17:05,1485.25,1485.75,1485.25,1485.75,90,0,90.00
12/30/2007,17:06,1485.75,1486.00,1485.75,1486.00,33,0,33.00
12/30/2007,17:07,1486.00,1486.50,1486.00,1486.25,43,16,59.00
12/30/2007,17:08,1486.25,1486.50,1486.00,1486.00,1,42,43.00
12/30/2007,17:09,1486.25,1486.25,1486.00,1486.25,4,2,6.00
12/30/2007,17:10,1486.25,1486.25,1486.25,1486.25,7,0,7.00
12/30/2007,17:11,1486.00,1486.00,1486.00,1486.00,0,15,15.00
12/30/2007,17:12,1486.00,1486.25,1486.00,1486.25,1,1,2.00
12/30/2007,17:13,1486.00,1486.25,1486.00,1486.25,14,9,23.00
12/30/2007,17:14,1486.00,1486.25,1486.00,1486.25,51,5,56.00
12/30/2007,17:15,1486.00,1486.50,1486.00,1486.50,46,3,49.00
12/30/2007,17:16,1486.25,1486.25,1486.25,1486.25,0,3,3.00
12/30/2007,17:17,1486.25,1486.50,1486.25,1486.50,16,20,36.00
12/30/2007,17:18,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/30/2007,17:19,1486.50,1486.50,1486.50,1486.50,5,0,5.00
12/30/2007,17:20,1486.50,1486.50,1486.25,1486.25,30,10,40.00
12/30/2007,17:22,1486.25,1486.50,1486.25,1486.50,1,12,13.00
12/30/2007,17:24,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/30/2007,17:25,1486.50,1486.50,1486.25,1486.25,1,3,4.00
12/30/2007,17:26,1486.25,1486.25,1486.25,1486.25,0,5,5.00
12/30/2007,17:27,1486.25,1486.25,1486.25,1486.25,0,11,11.00
12/30/2007,17:28,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/30/2007,17:29,1486.00,1486.00,1486.00,1486.00,0,1,1.00
12/30/2007,17:30,1486.00,1486.25,1486.00,1486.00,6,3,9.00
12/30/2007,17:31,1486.00,1486.00,1486.00,1486.00,0,29,29.00
12/30/2007,17:32,1486.00,1486.00,1486.00,1486.00,0,1,1.00
12/30/2007,17:33,1486.00,1486.00,1485.75,1485.75,0,61,61.00
12/30/2007,17:34,1486.00,1486.00,1486.00,1486.00,2,0,2.00
12/30/2007,17:36,1486.00,1486.00,1486.00,1486.00,6,0,6.00
12/30/2007,17:37,1485.75,1485.75,1485.75,1485.75,0,7,7.00
12/30/2007,17:38,1486.00,1486.00,1486.00,1486.00,2,0,2.00
12/30/2007,17:39,1485.75,1485.75,1485.75,1485.75,0,5,5.00
12/30/2007,17:41,1486.00,1486.00,1486.00,1486.00,3,0,3.00
12/30/2007,17:42,1486.00,1486.00,1485.75,1485.75,1,1,2.00
12/30/2007,17:43,1485.75,1485.75,1485.75,1485.75,0,3,3.00
12/30/2007,17:45,1485.75,1485.75,1485.75,1485.75,0,1,1.00
12/30/2007,17:47,1485.75,1485.75,1485.75,1485.75,0,10,10.00
12/30/2007,17:48,1485.75,1485.75,1485.75,1485.75,0,3,3.00
12/30/2007,17:49,1485.75,1485.75,1485.75,1485.75,0,11,11.00
12/30/2007,17:50,1486.00,1486.00,1486.00,1486.00,4,0,4.00
12/30/2007,17:51,1485.75,1485.75,1485.75,1485.75,0,2,2.00
12/30/2007,17:54,1485.75,1485.75,1485.75,1485.75,0,32,32.00
12/30/2007,17:55,1485.75,1485.75,1485.75,1485.75,0,36,36.00
12/30/2007,17:56,1486.00,1486.00,1486.00,1486.00,1,0,1.00
12/30/2007,17:59,1485.75,1485.75,1485.75,1485.75,0,1,1.00
12/30/2007,18:00,1485.75,1486.00,1485.75,1485.75,2,3,5.00
12/30/2007,18:01,1485.75,1485.75,1485.75,1485.75,0,3,3.00
12/30/2007,18:03,1485.50,1485.50,1485.50,1485.50,0,3,3.00
12/30/2007,18:04,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/30/2007,18:05,1485.50,1485.50,1485.50,1485.50,0,16,16.00
12/30/2007,18:06,1485.75,1485.75,1485.50,1485.50,2,1,3.00
12/30/2007,18:10,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/30/2007,18:12,1485.50,1485.50,1485.50,1485.50,0,11,11.00
12/30/2007,18:13,1485.50,1485.50,1485.50,1485.50,0,5,5.00
12/30/2007,18:14,1485.50,1485.50,1485.50,1485.50,0,5,5.00
12/30/2007,18:16,1485.50,1485.50,1485.50,1485.50,0,6,6.00
12/30/2007,18:17,1485.50,1485.50,1485.50,1485.50,0,8,8.00
12/30/2007,18:18,1485.75,1485.75,1485.50,1485.50,2,1,3.00
12/30/2007,18:19,1485.75,1485.75,1485.75,1485.75,5,0,5.00
12/30/2007,18:20,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/30/2007,18:21,1485.75,1485.75,1485.75,1485.75,38,0,38.00
12/30/2007,18:22,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/30/2007,18:23,1485.75,1486.00,1485.75,1486.00,21,0,21.00
12/30/2007,18:24,1486.00,1486.00,1486.00,1486.00,3,0,3.00
12/30/2007,18:25,1486.00,1486.00,1486.00,1486.00,1,0,1.00
12/30/2007,18:26,1486.00,1486.00,1486.00,1486.00,11,0,11.00
12/30/2007,18:27,1486.00,1486.50,1486.00,1486.50,28,0,28.00
12/30/2007,18:28,1486.25,1486.25,1486.25,1486.25,0,11,11.00
12/30/2007,18:29,1486.25,1486.25,1486.25,1486.25,0,23,23.00
12/30/2007,18:30,1486.25,1486.25,1486.25,1486.25,0,15,15.00
12/30/2007,18:31,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/30/2007,18:32,1486.00,1486.25,1486.00,1486.25,1,1,2.00
12/30/2007,18:34,1486.25,1486.25,1486.25,1486.25,14,0,14.00
12/30/2007,18:35,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/30/2007,18:36,1486.50,1486.50,1486.25,1486.25,1,7,8.00
12/30/2007,18:37,1486.25,1486.25,1486.25,1486.25,0,10,10.00
12/30/2007,18:38,1486.25,1486.25,1486.25,1486.25,0,8,8.00
12/30/2007,18:39,1486.25,1486.25,1486.25,1486.25,0,3,3.00
12/30/2007,18:40,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/30/2007,18:41,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/30/2007,18:42,1486.25,1486.25,1486.00,1486.25,1,64,65.00
12/30/2007,18:43,1486.25,1486.25,1486.25,1486.25,2,0,2.00
12/30/2007,18:45,1486.25,1486.25,1486.25,1486.25,2,0,2.00
12/30/2007,18:47,1486.25,1486.50,1486.25,1486.25,31,1,32.00
12/30/2007,18:48,1486.50,1486.50,1486.25,1486.25,4,11,15.00
12/30/2007,18:49,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/30/2007,18:50,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/30/2007,18:52,1486.00,1486.00,1486.00,1486.00,0,84,84.00
12/30/2007,18:53,1486.00,1486.00,1486.00,1486.00,0,1,1.00
12/30/2007,18:54,1486.00,1486.00,1486.00,1486.00,0,19,19.00
12/30/2007,18:55,1486.25,1486.25,1486.25,1486.25,15,0,15.00
12/30/2007,18:56,1486.25,1486.25,1486.00,1486.25,35,3,38.00
12/30/2007,18:58,1486.25,1486.25,1486.25,1486.25,3,0,3.00
12/30/2007,19:01,1486.25,1486.25,1486.25,1486.25,4,0,4.00
12/30/2007,19:03,1486.25,1486.25,1486.25,1486.25,27,0,27.00
12/30/2007,19:04,1486.25,1486.25,1486.00,1486.25,10,25,35.00
12/30/2007,19:05,1486.25,1486.25,1486.25,1486.25,3,0,3.00
12/30/2007,19:06,1486.25,1486.25,1486.25,1486.25,13,0,13.00
12/30/2007,19:08,1486.25,1486.25,1486.00,1486.25,6,3,9.00
12/30/2007,19:09,1486.00,1486.25,1486.00,1486.25,6,1,7.00
12/30/2007,19:11,1486.00,1486.00,1486.00,1486.00,0,3,3.00
12/30/2007,19:12,1486.25,1486.25,1486.25,1486.25,16,0,16.00
12/30/2007,19:13,1486.25,1486.50,1486.25,1486.25,3,7,10.00
12/30/2007,19:14,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/30/2007,19:15,1486.25,1486.25,1486.25,1486.25,0,2,2.00
12/30/2007,19:16,1486.50,1486.50,1486.50,1486.50,6,0,6.00
12/30/2007,19:19,1486.50,1486.75,1486.50,1486.75,130,0,130.00
12/30/2007,19:20,1486.75,1487.00,1486.50,1487.00,171,3,174.00
12/30/2007,19:21,1487.00,1487.00,1486.75,1486.75,4,4,8.00
12/30/2007,19:22,1486.75,1486.75,1486.75,1486.75,0,5,5.00
12/30/2007,19:23,1486.75,1487.00,1486.75,1487.00,143,6,149.00
12/30/2007,19:24,1487.00,1487.25,1486.75,1487.25,41,5,46.00
12/30/2007,19:25,1487.25,1487.50,1487.25,1487.25,21,3,24.00
12/30/2007,19:26,1487.25,1487.25,1487.25,1487.25,0,1,1.00
12/30/2007,19:27,1487.25,1487.25,1487.25,1487.25,0,2,2.00
12/30/2007,19:28,1487.25,1487.25,1487.25,1487.25,0,6,6.00
12/30/2007,19:30,1487.25,1487.25,1487.25,1487.25,0,1,1.00
12/30/2007,19:31,1487.25,1487.25,1487.25,1487.25,0,4,4.00
12/30/2007,19:32,1487.25,1487.25,1487.25,1487.25,0,3,3.00
12/30/2007,19:33,1487.25,1487.25,1487.25,1487.25,0,1,1.00
12/30/2007,19:34,1487.25,1487.50,1487.25,1487.50,30,17,47.00
12/30/2007,19:35,1487.75,1487.75,1487.50,1487.50,59,1,60.00
12/30/2007,19:36,1487.50,1488.00,1487.50,1488.00,18,3,21.00
12/30/2007,19:37,1488.00,1488.00,1487.50,1487.50,1,6,7.00
12/30/2007,19:38,1487.75,1487.75,1487.75,1487.75,3,0,3.00
12/30/2007,19:39,1487.50,1487.75,1487.50,1487.75,30,1,31.00
12/30/2007,19:40,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/30/2007,19:41,1487.75,1487.75,1487.75,1487.75,4,0,4.00
12/30/2007,19:42,1487.50,1487.50,1487.50,1487.50,0,5,5.00
12/30/2007,19:43,1487.50,1487.50,1487.50,1487.50,0,3,3.00
12/30/2007,19:44,1487.50,1487.75,1487.50,1487.75,10,5,15.00
12/30/2007,19:45,1487.75,1487.75,1487.75,1487.75,3,0,3.00
12/30/2007,19:46,1487.50,1487.50,1487.50,1487.50,0,23,23.00
12/30/2007,19:47,1487.25,1487.25,1487.25,1487.25,0,5,5.00
12/30/2007,19:48,1487.25,1487.50,1487.25,1487.50,2,4,6.00
12/30/2007,19:50,1487.50,1487.75,1487.50,1487.75,27,0,27.00
12/30/2007,19:51,1487.25,1487.25,1487.25,1487.25,0,3,3.00
12/30/2007,19:52,1487.25,1487.25,1486.75,1487.00,26,35,61.00
12/30/2007,19:53,1487.25,1487.50,1487.25,1487.50,74,0,74.00
12/30/2007,19:54,1487.25,1487.50,1487.25,1487.50,3,3,6.00
12/30/2007,19:55,1487.50,1487.50,1487.50,1487.50,137,0,137.00
12/30/2007,19:56,1487.50,1487.50,1487.25,1487.25,2,6,8.00
12/30/2007,19:58,1487.50,1487.50,1487.00,1487.25,2,8,10.00
12/30/2007,19:59,1487.00,1487.25,1487.00,1487.25,6,1,7.00
12/30/2007,20:01,1487.25,1487.25,1487.25,1487.25,6,0,6.00
12/30/2007,20:02,1487.25,1487.25,1486.75,1487.00,22,49,71.00
12/30/2007,20:03,1486.75,1487.00,1486.50,1487.00,18,7,25.00
12/30/2007,20:04,1487.00,1487.00,1486.75,1486.75,2,4,6.00
12/30/2007,20:05,1486.75,1486.75,1486.75,1486.75,0,3,3.00
12/30/2007,20:08,1486.75,1487.00,1486.75,1487.00,10,1,11.00
12/30/2007,20:09,1486.75,1486.75,1486.75,1486.75,0,58,58.00
12/30/2007,20:10,1486.50,1486.50,1486.50,1486.50,0,70,70.00
12/30/2007,20:11,1486.50,1486.50,1486.25,1486.25,0,9,9.00
12/30/2007,20:12,1486.25,1486.25,1486.25,1486.25,0,6,6.00
12/30/2007,20:13,1486.25,1486.25,1486.00,1486.00,2,196,198.00
12/30/2007,20:14,1486.00,1486.25,1486.00,1486.00,10,8,18.00
12/30/2007,20:15,1486.00,1486.25,1486.00,1486.25,4,1,5.00
12/30/2007,20:16,1486.25,1486.25,1486.00,1486.00,2,2,4.00
12/30/2007,20:17,1486.25,1486.25,1486.25,1486.25,5,0,5.00
12/30/2007,20:18,1486.25,1486.25,1486.25,1486.25,2,0,2.00
12/30/2007,20:19,1486.25,1486.25,1486.25,1486.25,11,0,11.00
12/30/2007,20:20,1486.25,1486.25,1486.25,1486.25,5,0,5.00
12/30/2007,20:21,1486.25,1486.25,1486.25,1486.25,4,0,4.00
12/30/2007,20:24,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/30/2007,20:25,1486.50,1486.50,1486.50,1486.50,2,0,2.00
12/30/2007,20:29,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/30/2007,20:30,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/30/2007,20:31,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/30/2007,20:32,1486.50,1486.50,1486.25,1486.25,5,1,6.00
12/30/2007,20:35,1486.50,1486.50,1486.25,1486.25,2,2,4.00
12/30/2007,20:36,1486.25,1486.50,1486.25,1486.50,2,1,3.00
12/30/2007,20:37,1486.25,1486.25,1486.25,1486.25,0,5,5.00
12/30/2007,20:38,1486.25,1486.25,1486.25,1486.25,0,102,102.00
12/30/2007,20:39,1486.25,1486.25,1486.00,1486.00,2,136,138.00
12/30/2007,20:40,1486.00,1486.00,1486.00,1486.00,0,2,2.00
12/30/2007,20:41,1486.00,1486.00,1486.00,1486.00,0,5,5.00
12/30/2007,20:43,1486.00,1486.00,1486.00,1486.00,0,1,1.00
12/30/2007,20:44,1486.00,1486.00,1486.00,1486.00,0,2,2.00
12/30/2007,20:45,1486.25,1486.25,1486.25,1486.25,16,0,16.00
12/30/2007,20:46,1486.25,1486.25,1486.00,1486.00,8,21,29.00
12/30/2007,20:47,1486.25,1486.25,1486.25,1486.25,5,0,5.00
12/30/2007,20:49,1486.00,1486.25,1486.00,1486.25,20,4,24.00
12/30/2007,20:50,1486.25,1486.25,1486.25,1486.25,28,0,28.00
12/30/2007,20:52,1486.25,1486.25,1486.25,1486.25,3,0,3.00
12/30/2007,20:54,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/30/2007,20:55,1486.25,1486.25,1486.25,1486.25,5,0,5.00
12/30/2007,20:56,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/30/2007,20:57,1486.25,1486.25,1486.25,1486.25,6,0,6.00
12/30/2007,20:58,1486.25,1486.25,1486.00,1486.00,5,7,12.00
12/30/2007,20:59,1486.00,1486.00,1486.00,1486.00,0,6,6.00
12/30/2007,21:00,1486.00,1486.00,1486.00,1486.00,0,1,1.00
12/30/2007,21:02,1486.25,1486.25,1486.25,1486.25,2,0,2.00
12/30/2007,21:04,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/30/2007,21:05,1486.25,1486.25,1486.25,1486.25,12,0,12.00
12/30/2007,21:07,1486.00,1486.00,1486.00,1486.00,0,24,24.00
12/30/2007,21:09,1486.25,1486.25,1486.25,1486.25,1,0,1.00
12/30/2007,21:10,1486.25,1486.25,1486.25,1486.25,2,0,2.00
12/30/2007,21:11,1486.25,1486.25,1486.00,1486.00,10,15,25.00
12/30/2007,21:12,1485.75,1485.75,1485.75,1485.75,0,55,55.00
12/30/2007,21:13,1485.75,1485.75,1485.75,1485.75,0,24,24.00
12/30/2007,21:14,1485.50,1485.50,1485.50,1485.50,0,75,75.00
12/30/2007,21:15,1485.75,1485.75,1485.75,1485.75,18,0,18.00
12/30/2007,21:16,1485.75,1485.75,1485.50,1485.75,11,10,21.00
12/30/2007,21:17,1485.75,1485.75,1485.75,1485.75,2,0,2.00
12/30/2007,21:18,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/30/2007,21:21,1485.75,1485.75,1485.75,1485.75,1,0,1.00
12/30/2007,21:22,1485.75,1486.00,1485.75,1486.00,5,0,5.00
12/30/2007,21:23,1486.00,1486.00,1486.00,1486.00,5,0,5.00
12/30/2007,21:24,1486.00,1486.00,1486.00,1486.00,9,0,9.00
12/30/2007,21:25,1486.00,1486.00,1486.00,1486.00,189,0,189.00
12/30/2007,21:26,1486.25,1486.25,1486.00,1486.25,7,33,40.00
12/30/2007,21:27,1486.00,1486.25,1485.75,1485.75,4,2,6.00
12/30/2007,21:28,1486.00,1486.25,1486.00,1486.25,89,0,89.00
12/30/2007,21:29,1486.25,1486.25,1486.25,1486.25,4,0,4.00
12/30/2007,21:30,1486.25,1486.25,1486.00,1486.25,9,1,10.00
12/30/2007,21:31,1486.25,1486.25,1486.25,1486.25,4,0,4.00
12/30/2007,21:32,1486.25,1486.25,1486.25,1486.25,9,0,9.00
12/30/2007,21:33,1486.25,1486.25,1486.00,1486.00,5,14,19.00
12/30/2007,21:34,1486.00,1486.00,1486.00,1486.00,0,10,10.00
12/30/2007,21:35,1486.00,1486.25,1486.00,1486.25,4,11,15.00
12/30/2007,21:36,1486.25,1486.25,1486.25,1486.25,5,0,5.00
12/30/2007,21:37,1486.25,1486.25,1486.25,1486.25,8,0,8.00
12/30/2007,21:38,1486.25,1486.25,1486.00,1486.00,4,1,5.00
12/30/2007,21:39,1486.25,1486.25,1486.25,1486.25,8,0,8.00
12/30/2007,21:40,1486.25,1486.25,1486.00,1486.00,4,1,5.00
12/30/2007,21:41,1486.25,1486.25,1486.25,1486.25,9,0,9.00
12/30/2007,21:42,1486.25,1486.25,1486.25,1486.25,4,0,4.00
12/30/2007,21:43,1486.25,1486.50,1486.25,1486.50,48,0,48.00
12/30/2007,21:44,1486.50,1486.50,1486.25,1486.25,5,1,6.00
12/30/2007,21:45,1486.50,1486.75,1486.50,1486.50,25,5,30.00
12/30/2007,21:46,1486.50,1486.75,1486.25,1486.50,12,11,23.00
12/30/2007,21:47,1486.50,1486.75,1486.50,1486.75,15,4,19.00
12/30/2007,21:48,1486.75,1486.75,1486.75,1486.75,22,0,22.00
12/30/2007,21:49,1486.75,1486.75,1486.75,1486.75,8,0,8.00
12/30/2007,21:50,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,21:51,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,21:52,1486.75,1486.75,1486.75,1486.75,8,0,8.00
12/30/2007,21:53,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,21:54,1486.75,1486.75,1486.75,1486.75,8,0,8.00
12/30/2007,21:55,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,21:56,1486.75,1486.75,1486.50,1486.75,8,2,10.00
12/30/2007,21:57,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,21:58,1486.75,1486.75,1486.50,1486.75,8,2,10.00
12/30/2007,21:59,1486.75,1486.75,1486.75,1486.75,6,0,6.00
12/30/2007,22:00,1486.75,1487.00,1486.75,1487.00,14,0,14.00
12/30/2007,22:01,1487.00,1487.00,1487.00,1487.00,6,0,6.00
12/30/2007,22:02,1487.00,1487.00,1486.75,1486.75,4,10,14.00
12/30/2007,22:03,1486.75,1487.00,1486.50,1487.00,26,5,31.00
12/30/2007,22:04,1487.00,1487.00,1486.75,1486.75,4,1,5.00
12/30/2007,22:05,1487.00,1487.00,1486.75,1486.75,8,10,18.00
12/30/2007,22:06,1487.00,1487.00,1486.75,1486.75,4,32,36.00
12/30/2007,22:07,1486.75,1487.00,1486.75,1487.00,6,2,8.00
12/30/2007,22:08,1486.75,1487.00,1486.75,1487.00,2,3,5.00
12/30/2007,22:09,1486.75,1487.00,1486.75,1487.00,5,3,8.00
12/30/2007,22:10,1487.00,1487.00,1487.00,1487.00,4,0,4.00
12/30/2007,22:11,1486.75,1487.00,1486.75,1487.00,8,4,12.00
12/30/2007,22:12,1487.00,1487.00,1487.00,1487.00,4,0,4.00
12/30/2007,22:13,1487.00,1487.00,1487.00,1487.00,8,0,8.00
12/30/2007,22:14,1487.00,1487.00,1487.00,1487.00,4,0,4.00
12/30/2007,22:15,1487.00,1487.00,1487.00,1487.00,8,0,8.00
12/30/2007,22:16,1487.00,1487.00,1486.75,1487.00,6,2,8.00
12/30/2007,22:17,1487.00,1487.25,1487.00,1487.25,39,0,39.00
12/30/2007,22:18,1487.25,1487.25,1487.00,1487.25,14,2,16.00
12/30/2007,22:19,1487.25,1487.25,1487.25,1487.25,6,0,6.00
12/30/2007,22:20,1487.25,1487.25,1487.25,1487.25,9,0,9.00
12/30/2007,22:21,1487.00,1487.25,1487.00,1487.25,4,5,9.00
12/30/2007,22:22,1487.25,1487.25,1487.25,1487.25,8,0,8.00
12/30/2007,22:23,1487.25,1487.25,1487.25,1487.25,4,0,4.00
12/30/2007,22:24,1487.25,1487.25,1487.25,1487.25,9,0,9.00
12/30/2007,22:25,1487.00,1487.25,1487.00,1487.25,4,1,5.00
12/30/2007,22:26,1487.25,1487.25,1487.00,1487.25,9,12,21.00
12/30/2007,22:27,1487.00,1487.25,1487.00,1487.25,78,25,103.00
12/30/2007,22:28,1487.25,1487.50,1487.25,1487.25,11,5,16.00
12/30/2007,22:29,1487.00,1487.00,1486.50,1486.50,0,23,23.00
12/30/2007,22:30,1486.50,1486.50,1486.50,1486.50,0,40,40.00
12/30/2007,22:31,1486.50,1486.50,1486.50,1486.50,0,3,3.00
12/30/2007,22:32,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/30/2007,22:33,1486.50,1486.50,1486.25,1486.25,1,37,38.00
12/30/2007,22:34,1486.25,1486.50,1486.25,1486.25,1,7,8.00
12/30/2007,22:35,1486.50,1486.50,1486.25,1486.25,2,7,9.00
12/30/2007,22:36,1486.50,1486.50,1486.50,1486.50,5,0,5.00
12/30/2007,22:37,1486.50,1486.50,1486.50,1486.50,16,0,16.00
12/30/2007,22:39,1486.75,1486.75,1486.75,1486.75,10,0,10.00
12/30/2007,22:40,1486.50,1486.50,1486.50,1486.50,0,10,10.00
12/30/2007,22:41,1486.75,1486.75,1486.75,1486.75,24,0,24.00
12/30/2007,22:43,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,22:44,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,22:46,1486.75,1486.75,1486.75,1486.75,9,0,9.00
12/30/2007,22:47,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,22:49,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,22:54,1486.75,1486.75,1486.50,1486.50,4,10,14.00
12/30/2007,22:55,1486.50,1486.50,1486.50,1486.50,0,4,4.00
12/30/2007,22:56,1486.50,1486.50,1486.50,1486.50,0,12,12.00
12/30/2007,22:58,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,22:59,1486.50,1486.75,1486.50,1486.75,1,1,2.00
12/30/2007,23:00,1486.50,1486.50,1486.50,1486.50,0,12,12.00
12/30/2007,23:01,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/30/2007,23:06,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/30/2007,23:09,1486.50,1486.75,1486.50,1486.75,1,1,2.00
12/30/2007,23:12,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/30/2007,23:13,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/30/2007,23:14,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,23:15,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/30/2007,23:17,1486.50,1486.50,1486.50,1486.50,0,5,5.00
12/30/2007,23:18,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/30/2007,23:19,1486.75,1486.75,1486.50,1486.50,1,1,2.00
12/30/2007,23:20,1486.50,1486.50,1486.50,1486.50,0,10,10.00
12/30/2007,23:24,1486.50,1486.50,1486.50,1486.50,0,12,12.00
12/30/2007,23:26,1486.50,1486.50,1486.50,1486.50,0,5,5.00
12/30/2007,23:31,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/30/2007,23:32,1486.50,1486.50,1486.50,1486.50,2,0,2.00
12/30/2007,23:33,1486.50,1486.50,1486.50,1486.50,2,0,2.00
12/30/2007,23:35,1486.50,1486.50,1486.50,1486.50,4,0,4.00
12/30/2007,23:36,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/30/2007,23:44,1486.50,1486.50,1486.50,1486.50,12,0,12.00
12/30/2007,23:45,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,23:46,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/30/2007,23:47,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,23:48,1486.75,1486.75,1486.75,1486.75,20,0,20.00
12/30/2007,23:49,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/30/2007,23:51,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/30/2007,23:54,1486.50,1486.50,1486.50,1486.50,0,2,2.00
12/30/2007,23:56,1486.50,1486.50,1486.50,1486.50,0,2,2.00
12/30/2007,23:58,1486.50,1486.50,1486.50,1486.50,0,14,14.00
12/30/2007,23:59,1486.50,1486.50,1486.50,1486.50,0,20,20.00
12/31/2007,00:00,1486.50,1486.50,1486.50,1486.50,0,16,16.00
12/31/2007,00:03,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/31/2007,00:04,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/31/2007,00:06,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/31/2007,00:07,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/31/2007,00:10,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/31/2007,00:11,1486.50,1486.50,1486.50,1486.50,8,0,8.00
12/31/2007,00:14,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/31/2007,00:18,1486.50,1486.50,1486.50,1486.50,1,0,1.00
12/31/2007,00:19,1486.25,1486.50,1486.25,1486.50,1,1,2.00
12/31/2007,00:20,1486.25,1486.25,1486.25,1486.25,0,1,1.00
12/31/2007,00:26,1486.50,1486.50,1486.50,1486.50,11,0,11.00
12/31/2007,00:27,1486.50,1486.75,1486.50,1486.75,5,0,5.00
12/31/2007,00:29,1486.50,1486.50,1486.50,1486.50,0,2,2.00
12/31/2007,00:31,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/31/2007,00:35,1486.75,1486.75,1486.75,1486.75,31,0,31.00
12/31/2007,00:36,1486.75,1486.75,1486.75,1486.75,4,0,4.00
12/31/2007,00:40,1486.75,1486.75,1486.75,1486.75,5,0,5.00
12/31/2007,00:44,1486.75,1486.75,1486.75,1486.75,1,0,1.00
12/31/2007,00:45,1486.75,1486.75,1486.75,1486.75,3,0,3.00
12/31/2007,00:47,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/31/2007,00:48,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,00:50,1487.00,1487.00,1487.00,1487.00,20,0,20.00
12/31/2007,00:51,1487.25,1487.25,1487.25,1487.25,5,0,5.00
12/31/2007,00:55,1487.00,1487.25,1487.00,1487.25,5,1,6.00
12/31/2007,00:58,1487.25,1487.25,1487.25,1487.25,2,0,2.00
12/31/2007,00:59,1487.25,1487.25,1487.25,1487.25,2,0,2.00
12/31/2007,01:02,1487.00,1487.00,1487.00,1487.00,0,6,6.00
12/31/2007,01:03,1487.00,1487.00,1487.00,1487.00,0,2,2.00
12/31/2007,01:05,1487.00,1487.00,1486.75,1486.75,0,26,26.00
12/31/2007,01:06,1486.75,1486.75,1486.50,1486.50,0,80,80.00
12/31/2007,01:08,1486.50,1486.75,1486.50,1486.75,1,1,2.00
12/31/2007,01:09,1486.75,1486.75,1486.75,1486.75,2,0,2.00
12/31/2007,01:14,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/31/2007,01:15,1486.50,1486.50,1486.50,1486.50,0,1,1.00
12/31/2007,01:16,1486.50,1486.75,1486.50,1486.75,1,1,2.00
12/31/2007,01:17,1486.75,1486.75,1486.75,1486.75,3,0,3.00
12/31/2007,01:19,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,01:20,1486.75,1486.75,1486.75,1486.75,0,20,20.00
12/31/2007,01:22,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/31/2007,01:23,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/31/2007,01:25,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/31/2007,01:28,1487.00,1487.00,1486.75,1486.75,16,1,17.00
12/31/2007,01:29,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/31/2007,01:30,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,01:34,1487.00,1487.00,1487.00,1487.00,3,0,3.00
12/31/2007,01:35,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,01:37,1487.25,1487.25,1487.25,1487.25,1,0,1.00
12/31/2007,01:38,1487.25,1487.75,1487.25,1487.50,108,1,109.00
12/31/2007,01:39,1487.75,1487.75,1487.75,1487.75,1,0,1.00
12/31/2007,01:40,1487.50,1487.50,1487.50,1487.50,0,1,1.00
12/31/2007,01:41,1487.50,1487.50,1487.50,1487.50,0,1,1.00
12/31/2007,01:42,1487.50,1487.50,1487.50,1487.50,0,2,2.00
12/31/2007,01:44,1487.50,1487.50,1487.25,1487.25,0,2,2.00
12/31/2007,01:45,1487.50,1487.50,1487.50,1487.50,2,0,2.00
12/31/2007,01:50,1487.75,1488.00,1487.75,1487.75,154,5,159.00
12/31/2007,01:51,1487.50,1487.75,1487.50,1487.75,1,4,5.00
12/31/2007,01:52,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/31/2007,01:53,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/31/2007,01:54,1487.75,1487.75,1487.75,1487.75,1,0,1.00
12/31/2007,01:56,1487.75,1487.75,1487.75,1487.75,5,0,5.00
12/31/2007,01:59,1488.00,1488.00,1488.00,1488.00,3,0,3.00
12/31/2007,02:00,1487.75,1487.75,1487.75,1487.75,0,6,6.00
12/31/2007,02:01,1487.50,1487.50,1487.25,1487.25,0,44,44.00
12/31/2007,02:02,1487.25,1487.25,1487.00,1487.25,6,8,14.00
12/31/2007,02:03,1487.25,1487.25,1487.25,1487.25,2,0,2.00
12/31/2007,02:05,1487.00,1487.00,1487.00,1487.00,0,10,10.00
12/31/2007,02:06,1487.00,1487.00,1486.75,1486.75,0,6,6.00
12/31/2007,02:07,1486.75,1486.75,1486.75,1486.75,0,107,107.00
12/31/2007,02:08,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,02:09,1487.00,1487.00,1487.00,1487.00,1,0,1.00
12/31/2007,02:10,1487.00,1487.00,1487.00,1487.00,73,0,73.00
12/31/2007,02:11,1487.00,1487.50,1487.00,1487.50,50,1,51.00
12/31/2007,02:12,1487.50,1487.50,1487.50,1487.50,3,0,3.00
12/31/2007,02:13,1487.50,1487.50,1487.50,1487.50,2,0,2.00
12/31/2007,02:14,1487.50,1487.50,1487.50,1487.50,1,0,1.00
12/31/2007,02:15,1487.50,1487.50,1487.50,1487.50,1,0,1.00
12/31/2007,02:16,1487.25,1487.25,1486.75,1487.00,14,133,147.00
12/31/2007,02:17,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,02:18,1487.00,1487.00,1487.00,1487.00,2,0,2.00
12/31/2007,02:21,1487.25,1487.75,1487.25,1487.50,35,5,40.00
12/31/2007,02:22,1487.75,1487.75,1487.75,1487.75,50,0,50.00
12/31/2007,02:24,1487.75,1487.75,1487.75,1487.75,56,0,56.00
12/31/2007,02:25,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/31/2007,02:26,1487.75,1487.75,1487.75,1487.75,7,0,7.00
12/31/2007,02:28,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/31/2007,02:29,1487.75,1487.75,1487.50,1487.50,1,2,3.00
12/31/2007,02:30,1487.75,1487.75,1487.75,1487.75,1,0,1.00
12/31/2007,02:31,1487.75,1487.75,1487.50,1487.50,3,1,4.00
12/31/2007,02:32,1487.75,1487.75,1487.50,1487.50,7,11,18.00
12/31/2007,02:33,1487.75,1487.75,1487.75,1487.75,12,0,12.00
12/31/2007,02:34,1488.00,1488.00,1487.75,1487.75,2,2,4.00
12/31/2007,02:35,1487.75,1487.75,1487.75,1487.75,0,18,18.00
12/31/2007,02:36,1487.75,1487.75,1487.75,1487.75,0,17,17.00
12/31/2007,02:40,1487.75,1487.75,1487.75,1487.75,0,1,1.00
12/31/2007,02:41,1487.75,1487.75,1487.75,1487.75,0,11,11.00
12/31/2007,02:42,1487.75,1487.75,1487.75,1487.75,0,2,2.00
12/31/2007,02:44,1488.00,1488.00,1488.00,1488.00,164,0,164.00
12/31/2007,02:45,1488.00,1488.00,1488.00,1488.00,5,0,5.00
12/31/2007,02:46,1488.00,1488.00,1488.00,1488.00,3,0,3.00
12/31/2007,02:47,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/31/2007,02:48,1488.00,1488.00,1488.00,1488.00,0,8,8.00
12/31/2007,02:49,1488.25,1488.25,1487.75,1487.75,1,5,6.00
12/31/2007,02:50,1488.00,1488.00,1488.00,1488.00,2,0,2.00
12/31/2007,02:51,1488.00,1488.00,1488.00,1488.00,1,0,1.00
12/31/2007,02:53,1487.75,1487.75,1487.75,1487.75,0,1,1.00
12/31/2007,02:54,1487.75,1487.75,1487.75,1487.75,0,1,1.00
12/31/2007,02:55,1488.00,1488.00,1488.00,1488.00,35,0,35.00
12/31/2007,02:56,1488.00,1488.00,1487.75,1487.75,1,1,2.00
12/31/2007,02:58,1488.00,1488.00,1488.00,1488.00,1,0,1.00
12/31/2007,02:59,1487.75,1488.00,1487.75,1488.00,1,1,2.00
12/31/2007,03:00,1487.75,1488.00,1487.75,1488.00,2,1,3.00
12/31/2007,03:01,1488.00,1488.00,1487.75,1487.75,1,3,4.00
12/31/2007,03:02,1488.00,1488.00,1488.00,1488.00,14,0,14.00
12/31/2007,03:03,1488.25,1488.25,1488.25,1488.25,93,0,93.00
12/31/2007,03:05,1488.00,1488.00,1488.00,1488.00,0,20,20.00
12/31/2007,03:06,1488.25,1488.25,1488.00,1488.00,2,30,32.00
12/31/2007,03:07,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/31/2007,03:09,1488.25,1488.25,1488.25,1488.25,20,0,20.00
12/31/2007,03:10,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/31/2007,03:12,1488.00,1488.00,1488.00,1488.00,0,71,71.00
12/31/2007,03:13,1488.00,1488.00,1487.75,1487.75,0,7,7.00
12/31/2007,03:14,1487.75,1487.75,1487.75,1487.75,0,55,55.00
12/31/2007,03:15,1488.00,1488.00,1487.50,1487.75,6,2,8.00
12/31/2007,03:16,1487.50,1487.75,1487.50,1487.75,1,2,3.00
12/31/2007,03:17,1487.75,1487.75,1487.75,1487.75,1,0,1.00
12/31/2007,03:18,1487.75,1487.75,1487.75,1487.75,33,0,33.00
12/31/2007,03:19,1487.75,1487.75,1487.75,1487.75,13,0,13.00
12/31/2007,03:20,1487.75,1487.75,1487.75,1487.75,3,0,3.00
12/31/2007,03:23,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/31/2007,03:28,1488.00,1488.00,1487.75,1487.75,3,1,4.00
12/31/2007,03:31,1487.75,1487.75,1487.75,1487.75,0,11,11.00
12/31/2007,03:32,1487.75,1487.75,1487.50,1487.75,3,20,23.00
12/31/2007,03:33,1488.00,1488.00,1488.00,1488.00,37,0,37.00
12/31/2007,03:34,1488.25,1488.25,1488.25,1488.25,6,0,6.00
12/31/2007,03:35,1488.25,1488.25,1488.25,1488.25,7,0,7.00
12/31/2007,03:36,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/31/2007,03:37,1488.25,1488.25,1488.00,1488.25,21,13,34.00
12/31/2007,03:39,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/31/2007,03:40,1488.00,1488.00,1488.00,1488.00,0,12,12.00
12/31/2007,03:41,1488.00,1488.00,1488.00,1488.00,0,1,1.00
12/31/2007,03:43,1488.25,1488.25,1488.00,1488.00,50,3,53.00
12/31/2007,03:48,1488.25,1488.50,1488.25,1488.50,100,0,100.00
12/31/2007,03:49,1488.50,1488.75,1488.50,1488.50,12,2,14.00
12/31/2007,03:50,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/31/2007,03:51,1488.25,1488.50,1488.25,1488.50,2,19,21.00
12/31/2007,03:52,1488.50,1488.50,1488.50,1488.50,3,0,3.00
12/31/2007,03:53,1488.50,1488.50,1488.25,1488.25,35,17,52.00
12/31/2007,03:55,1488.50,1488.50,1488.25,1488.25,61,7,68.00
12/31/2007,03:56,1488.25,1488.50,1488.25,1488.25,15,13,28.00
12/31/2007,03:57,1488.50,1488.50,1488.50,1488.50,1,0,1.00
12/31/2007,03:58,1488.50,1488.75,1488.50,1488.50,44,34,78.00
12/31/2007,03:59,1488.50,1488.50,1488.50,1488.50,0,18,18.00
12/31/2007,04:00,1488.50,1488.50,1488.25,1488.25,2,35,37.00
12/31/2007,04:01,1488.50,1488.50,1488.25,1488.25,2,17,19.00
12/31/2007,04:03,1488.50,1488.50,1488.25,1488.25,2,17,19.00
12/31/2007,04:04,1488.25,1488.25,1488.25,1488.25,0,3,3.00
12/31/2007,04:05,1488.25,1488.25,1488.25,1488.25,0,3,3.00
12/31/2007,04:06,1488.25,1488.25,1488.00,1488.00,3,37,40.00
12/31/2007,04:08,1488.50,1488.50,1488.50,1488.50,1,0,1.00
12/31/2007,04:09,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/31/2007,04:10,1488.50,1488.50,1488.00,1488.25,9,28,37.00
12/31/2007,04:11,1488.00,1488.00,1488.00,1488.00,0,51,51.00
12/31/2007,04:12,1488.00,1488.00,1488.00,1488.00,0,1,1.00
12/31/2007,04:13,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/31/2007,04:14,1488.25,1488.25,1488.25,1488.25,3,0,3.00
12/31/2007,04:15,1488.00,1488.00,1488.00,1488.00,0,1,1.00
12/31/2007,04:16,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/31/2007,04:17,1488.50,1488.50,1488.50,1488.50,1,0,1.00
12/31/2007,04:18,1488.50,1488.50,1488.25,1488.25,2,1,3.00
12/31/2007,04:19,1488.25,1488.50,1488.25,1488.50,4,1,5.00
12/31/2007,04:20,1488.50,1488.50,1488.50,1488.50,12,0,12.00
12/31/2007,04:21,1488.50,1488.50,1488.50,1488.50,4,0,4.00
12/31/2007,04:22,1488.50,1488.50,1488.25,1488.25,9,1,10.00
12/31/2007,04:23,1488.50,1488.50,1488.25,1488.25,6,1,7.00
12/31/2007,04:24,1488.50,1488.50,1488.50,1488.50,2,0,2.00
12/31/2007,04:25,1488.50,1488.75,1488.50,1488.50,13,3,16.00
12/31/2007,04:26,1488.50,1488.75,1488.50,1488.50,1,2,3.00
12/31/2007,04:27,1488.50,1488.50,1488.50,1488.50,0,5,5.00
12/31/2007,04:29,1488.50,1488.50,1488.50,1488.50,0,2,2.00
12/31/2007,04:32,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/31/2007,04:33,1488.75,1488.75,1488.75,1488.75,81,0,81.00
12/31/2007,04:34,1488.75,1488.75,1488.75,1488.75,6,0,6.00
12/31/2007,04:35,1488.75,1488.75,1488.75,1488.75,3,0,3.00
12/31/2007,04:36,1488.75,1488.75,1488.75,1488.75,27,0,27.00
12/31/2007,04:37,1488.75,1488.75,1488.75,1488.75,3,0,3.00
12/31/2007,04:38,1488.75,1488.75,1488.75,1488.75,34,0,34.00
12/31/2007,04:39,1488.75,1488.75,1488.75,1488.75,18,0,18.00
12/31/2007,04:40,1488.50,1489.00,1488.50,1488.50,67,6,73.00
12/31/2007,04:41,1488.50,1488.50,1488.50,1488.50,0,3,3.00
12/31/2007,04:42,1488.75,1488.75,1488.75,1488.75,51,0,51.00
12/31/2007,04:43,1488.75,1488.75,1488.75,1488.75,11,0,11.00
12/31/2007,04:44,1489.00,1489.00,1488.75,1488.75,4,5,9.00
12/31/2007,04:45,1488.75,1489.00,1488.75,1489.00,12,5,17.00
12/31/2007,04:46,1489.00,1489.00,1488.75,1489.00,3,1,4.00
12/31/2007,04:47,1488.75,1488.75,1488.50,1488.50,0,63,63.00
12/31/2007,04:48,1488.50,1488.50,1488.50,1488.50,0,1,1.00
12/31/2007,04:49,1488.75,1488.75,1488.50,1488.50,12,82,94.00
12/31/2007,04:50,1488.50,1488.75,1488.50,1488.75,100,28,128.00
12/31/2007,04:51,1488.50,1488.75,1488.50,1488.50,2,93,95.00
12/31/2007,04:53,1488.50,1488.50,1488.25,1488.25,0,54,54.00
12/31/2007,04:54,1488.50,1488.50,1488.00,1488.25,14,31,45.00
12/31/2007,04:55,1488.25,1488.25,1488.25,1488.25,2,0,2.00
12/31/2007,04:57,1488.25,1488.25,1487.75,1487.75,51,85,136.00
12/31/2007,04:58,1487.75,1488.00,1487.50,1488.00,37,67,104.00
12/31/2007,04:59,1488.00,1488.25,1487.50,1487.50,41,103,144.00
12/31/2007,05:00,1487.50,1487.75,1487.50,1487.50,2,15,17.00
12/31/2007,05:01,1487.25,1487.50,1487.25,1487.50,1,19,20.00
12/31/2007,05:02,1487.25,1487.75,1487.25,1487.50,41,11,52.00
12/31/2007,05:03,1487.75,1487.75,1487.75,1487.75,2,0,2.00
12/31/2007,05:04,1487.50,1487.50,1487.50,1487.50,0,10,10.00
12/31/2007,05:05,1487.75,1487.75,1487.75,1487.75,3,0,3.00
12/31/2007,05:06,1487.75,1487.75,1487.75,1487.75,8,0,8.00
12/31/2007,05:07,1487.75,1487.75,1487.25,1487.50,15,31,46.00
12/31/2007,05:08,1487.50,1487.75,1487.00,1487.25,57,53,110.00
12/31/2007,05:09,1487.50,1487.50,1487.25,1487.25,25,10,35.00
12/31/2007,05:10,1487.00,1487.00,1486.75,1487.00,47,26,73.00
12/31/2007,05:11,1487.00,1487.00,1487.00,1487.00,31,0,31.00
12/31/2007,05:12,1487.00,1487.50,1487.00,1487.50,82,16,98.00
12/31/2007,05:13,1487.50,1487.50,1487.25,1487.50,80,27,107.00
12/31/2007,05:14,1487.75,1488.00,1487.50,1488.00,126,13,139.00
12/31/2007,05:15,1487.75,1488.50,1487.75,1488.25,44,6,50.00
12/31/2007,05:16,1488.25,1488.25,1488.25,1488.25,0,4,4.00
12/31/2007,05:18,1488.50,1488.50,1488.25,1488.50,4,1,5.00
12/31/2007,05:19,1488.25,1488.25,1488.25,1488.25,0,8,8.00
12/31/2007,05:20,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/31/2007,05:22,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/31/2007,05:23,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/31/2007,05:26,1488.25,1488.25,1488.25,1488.25,0,1,1.00
12/31/2007,05:27,1488.25,1488.25,1488.25,1488.25,0,3,3.00
12/31/2007,05:28,1488.50,1488.50,1488.50,1488.50,1,0,1.00
12/31/2007,05:29,1488.50,1488.50,1488.25,1488.25,1,5,6.00
12/31/2007,05:30,1488.25,1488.25,1488.00,1488.00,0,4,4.00
12/31/2007,05:31,1488.00,1488.00,1488.00,1488.00,0,4,4.00
12/31/2007,05:32,1487.75,1487.75,1487.75,1487.75,0,9,9.00
12/31/2007,05:33,1488.00,1488.00,1488.00,1488.00,4,0,4.00
12/31/2007,05:34,1487.75,1487.75,1487.75,1487.75,0,2,2.00
12/31/2007,05:35,1488.00,1488.00,1488.00,1488.00,1,0,1.00
12/31/2007,05:36,1488.00,1488.00,1488.00,1488.00,17,0,17.00
12/31/2007,05:37,1488.25,1488.25,1488.25,1488.25,81,0,81.00
12/31/2007,05:38,1488.25,1488.25,1488.25,1488.25,50,0,50.00
12/31/2007,05:39,1488.25,1488.25,1488.25,1488.25,6,0,6.00
12/31/2007,05:40,1488.25,1488.25,1488.25,1488.25,1,0,1.00
12/31/2007,05:41,1488.25,1488.25,1488.25,1488.25,3,0,3.00
12/31/2007,05:45,1488.00,1488.00,1487.50,1487.50,0,145,145.00
12/31/2007,05:46,1487.50,1487.75,1487.50,1487.75,2,6,8.00
12/31/2007,05:47,1487.75,1487.75,1487.75,1487.75,4,0,4.00
12/31/2007,05:48,1487.75,1487.75,1487.75,1487.75,6,0,6.00
12/31/2007,05:49,1487.75,1487.75,1487.75,1487.75,6,0,6.00
12/31/2007,05:50,1487.50,1488.00,1487.50,1488.00,2005,101,2106.00
12/31/2007,05:51,1487.75,1488.00,1487.75,1487.75,2000,21,2021.00
12/31/2007,05:52,1488.00,1488.00,1487.75,1487.75,9,21,30.00
12/31/2007,05:53,1488.00,1488.00,1487.50,1487.75,1668,8,1676.00
12/31/2007,05:55,1488.00,1488.00,1487.75,1487.75,6,46,52.00
12/31/2007,05:56,1487.50,1487.50,1487.50,1487.50,0,3,3.00
12/31/2007,05:57,1487.50,1487.50,1487.50,1487.50,0,10,10.00
12/31/2007,05:58,1487.50,1487.75,1487.50,1487.75,20,6,26.00
12/31/2007,05:59,1487.50,1487.50,1487.50,1487.50,0,2,2.00
12/31/2007,06:01,1487.75,1487.75,1487.75,1487.75,9,0,9.00
12/31/2007,06:02,1487.75,1487.75,1487.75,1487.75,10,0,10.00
12/31/2007,06:03,1487.75,1487.75,1487.50,1487.50,1,25,26.00
12/31/2007,06:04,1487.50,1487.50,1487.50,1487.50,0,2,2.00
12/31/2007,06:07,1487.50,1487.75,1487.50,1487.75,155,1,156.00
12/31/2007,06:08,1487.75,1488.00,1487.75,1488.00,15,0,15.00
12/31/2007,06:09,1487.75,1488.00,1487.75,1488.00,7,1,8.00
12/31/2007,06:11,1487.75,1487.75,1487.25,1487.25,0,43,43.00
12/31/2007,06:12,1487.50,1487.50,1487.25,1487.25,6,103,109.00
12/31/2007,06:13,1487.50,1487.50,1487.25,1487.25,6,106,112.00
12/31/2007,06:14,1487.50,1487.50,1487.50,1487.50,3,0,3.00
12/31/2007,06:15,1487.25,1487.50,1487.25,1487.50,10,2,12.00
12/31/2007,06:16,1487.25,1487.25,1487.25,1487.25,0,5,5.00
12/31/2007,06:17,1487.25,1488.00,1487.25,1487.50,150,233,383.00
12/31/2007,06:18,1487.75,1487.75,1487.75,1487.75,58,0,58.00
12/31/2007,06:19,1487.75,1487.75,1487.75,1487.75,100,0,100.00
12/31/2007,06:20,1487.75,1487.75,1487.75,1487.75,18,0,18.00
12/31/2007,06:21,1487.75,1487.75,1487.50,1487.50,7,5,12.00
12/31/2007,06:22,1487.50,1487.50,1487.50,1487.50,0,10,10.00
12/31/2007,06:24,1487.50,1487.50,1487.50,1487.50,0,1,1.00
12/31/2007,06:25,1487.50,1487.50,1487.50,1487.50,0,26,26.00
12/31/2007,06:26,1487.50,1487.50,1487.25,1487.25,0,11,11.00
12/31/2007,06:27,1487.50,1487.75,1487.50,1487.75,12,0,12.00
12/31/2007,06:28,1487.75,1487.75,1487.75,1487.75,25,0,25.00
12/31/2007,06:29,1487.75,1487.75,1487.50,1487.50,5,7,12.00
12/31/2007,06:30,1487.50,1487.75,1487.50,1487.75,1,6,7.00
12/31/2007,06:31,1487.50,1487.50,1487.50,1487.50,0,10,10.00
12/31/2007,06:32,1487.75,1487.75,1487.50,1487.50,23,10,33.00
12/31/2007,06:33,1487.75,1487.75,1487.75,1487.75,5,0,5.00
12/31/2007,06:34,1487.75,1487.75,1487.75,1487.75,10,0,10.00
12/31/2007,06:35,1487.50,1487.50,1487.50,1487.50,0,12,12.00
12/31/2007,06:36,1487.50,1487.75,1487.50,1487.50,10,6,16.00
12/31/2007,06:37,1487.50,1487.75,1487.25,1487.25,56,16,72.00
12/31/2007,06:38,1487.50,1487.75,1487.50,1487.75,23,0,23.00
12/31/2007,06:39,1487.75,1487.75,1487.75,1487.75,1,0,1.00
12/31/2007,06:40,1487.50,1487.75,1487.50,1487.50,15,4,19.00
12/31/2007,06:41,1487.75,1487.75,1487.75,1487.75,5,0,5.00
12/31/2007,06:42,1487.75,1487.75,1487.75,1487.75,20,0,20.00
12/31/2007,06:44,1487.75,1487.75,1487.50,1487.50,10,12,22.00
12/31/2007,06:45,1487.75,1487.75,1487.75,1487.75,26,0,26.00
12/31/2007,06:46,1487.75,1487.75,1487.50,1487.75,15,10,25.00
12/31/2007,06:47,1487.50,1487.75,1487.50,1487.75,53,14,67.00
12/31/2007,06:48,1487.75,1487.75,1487.75,1487.75,11,0,11.00
12/31/2007,06:49,1487.50,1488.25,1487.50,1488.00,157,667,824.00
12/31/2007,06:50,1488.00,1488.00,1487.75,1488.00,27,38,65.00
12/31/2007,06:51,1488.00,1488.25,1488.00,1488.25,69,0,69.00
12/31/2007,06:52,1488.00,1488.00,1488.00,1488.00,0,26,26.00
12/31/2007,06:53,1488.00,1488.00,1488.00,1488.00,0,11,11.00
12/31/2007,06:54,1488.25,1488.25,1487.50,1487.75,11,31,42.00
12/31/2007,06:55,1487.75,1487.75,1487.75,1487.75,5,0,5.00
12/31/2007,06:56,1487.75,1488.75,1487.75,1488.00,217,71,288.00
12/31/2007,06:57,1487.75,1488.00,1487.75,1488.00,6,20,26.00
12/31/2007,06:58,1488.00,1488.25,1488.00,1488.00,4,34,38.00
12/31/2007,06:59,1488.00,1488.00,1488.00,1488.00,0,4,4.00
12/31/2007,07:00,1487.75,1487.75,1487.75,1487.75,0,70,70.00
12/31/2007,07:01,1487.75,1488.00,1487.50,1487.75,84,55,139.00
12/31/2007,07:02,1488.00,1488.25,1488.00,1488.25,94,0,94.00
12/31/2007,07:03,1488.50,1488.50,1488.25,1488.50,23,5,28.00
12/31/2007,07:04,1488.50,1488.75,1488.50,1488.75,100,6,106.00
12/31/2007,07:05,1488.75,1489.00,1488.50,1488.50,14,13,27.00
12/31/2007,07:06,1488.50,1488.50,1488.25,1488.50,104,31,135.00
12/31/2007,07:07,1488.50,1488.50,1488.25,1488.25,25,120,145.00
12/31/2007,07:08,1488.25,1488.25,1488.25,1488.25,0,13,13.00
12/31/2007,07:09,1488.25,1488.25,1488.00,1488.25,1,17,18.00
12/31/2007,07:10,1488.25,1488.25,1488.25,1488.25,12,0,12.00
12/31/2007,07:11,1488.25,1488.50,1488.25,1488.50,70,1,71.00
12/31/2007,07:12,1488.75,1488.75,1488.50,1488.75,101,21,122.00
12/31/2007,07:13,1489.00,1489.00,1488.75,1489.00,15,9,24.00
12/31/2007,07:14,1488.75,1489.00,1488.50,1488.75,28,32,60.00
12/31/2007,07:15,1488.75,1488.75,1488.50,1488.50,9,7,16.00
12/31/2007,07:16,1488.75,1488.75,1488.75,1488.75,19,0,19.00
12/31/2007,07:17,1488.75,1488.75,1488.50,1488.50,21,140,161.00
12/31/2007,07:18,1488.50,1488.75,1488.25,1488.75,112,14,126.00
12/31/2007,07:19,1488.75,1488.75,1488.50,1488.50,12,8,20.00
12/31/2007,07:20,1488.75,1488.75,1488.25,1488.50,39,41,80.00
12/31/2007,07:21,1488.50,1488.50,1488.00,1488.00,31,215,246.00
12/31/2007,07:22,1488.25,1488.25,1487.50,1487.75,25,241,266.00
12/31/2007,07:23,1488.00,1488.25,1487.75,1487.75,33,34,67.00
12/31/2007,07:24,1488.00,1488.00,1487.50,1487.50,13,222,235.00
12/31/2007,07:25,1487.50,1487.50,1486.75,1487.00,8,186,194.00
12/31/2007,07:26,1487.25,1487.25,1486.75,1486.75,157,123,280.00
12/31/2007,07:27,1487.00,1487.00,1486.50,1486.75,60,29,89.00
12/31/2007,07:28,1487.00,1487.25,1487.00,1487.25,32,0,32.00
12/31/2007,07:29,1487.25,1487.50,1487.25,1487.50,49,4,53.00
12/31/2007,07:30,1487.75,1487.75,1487.25,1487.25,23,101,124.00
12/31/2007,07:31,1487.50,1487.50,1487.00,1487.25,133,62,195.00
12/31/2007,07:32,1487.50,1487.75,1487.00,1487.00,51,33,84.00
12/31/2007,07:33,1487.00,1487.25,1487.00,1487.00,10,12,22.00
12/31/2007,07:34,1487.00,1487.25,1487.00,1487.00,5,67,72.00
12/31/2007,07:35,1486.75,1487.00,1486.75,1487.00,27,1,28.00
12/31/2007,07:36,1487.00,1487.25,1487.00,1487.00,46,15,61.00
12/31/2007,07:37,1487.50,1487.50,1487.00,1487.25,4,112,116.00
12/31/2007,07:38,1487.00,1487.25,1486.75,1487.00,42,130,172.00
12/31/2007,07:39,1487.00,1487.00,1487.00,1487.00,10,0,10.00
12/31/2007,07:40,1487.25,1487.25,1487.00,1487.00,82,1,83.00
12/31/2007,07:41,1487.25,1487.25,1487.00,1487.25,5,4,9.00
12/31/2007,07:42,1487.25,1487.25,1487.00,1487.00,5,54,59.00
12/31/2007,07:43,1487.25,1487.25,1487.00,1487.00,6,41,47.00
12/31/2007,07:44,1487.00,1487.00,1487.00,1487.00,0,1,1.00
12/31/2007,07:45,1487.25,1487.25,1487.00,1487.25,7,104,111.00
12/31/2007,07:46,1487.25,1487.25,1487.00,1487.00,141,116,257.00
12/31/2007,07:47,1487.00,1487.50,1487.00,1487.00,137,140,277.00
12/31/2007,07:48,1487.00,1487.00,1486.75,1487.00,12,50,62.00
12/31/2007,07:49,1487.00,1487.25,1486.75,1487.25,64,27,91.00
12/31/2007,07:50,1487.00,1487.25,1486.50,1486.75,53,43,96.00
12/31/2007,07:51,1487.00,1487.00,1486.75,1486.75,2,8,10.00
12/31/2007,07:52,1486.75,1487.00,1486.75,1487.00,5,1,6.00
12/31/2007,07:53,1487.00,1487.00,1486.75,1487.00,47,1,48.00
12/31/2007,07:54,1487.00,1487.50,1487.00,1487.25,19,2,21.00
12/31/2007,07:55,1487.25,1487.50,1487.25,1487.25,1,3,4.00
12/31/2007,07:56,1487.50,1487.50,1487.00,1487.25,18,37,55.00
12/31/2007,07:57,1487.00,1487.25,1487.00,1487.25,5,30,35.00
12/31/2007,07:58,1487.00,1487.00,1487.00,1487.00,0,93,93.00
12/31/2007,07:59,1486.75,1486.75,1486.75,1486.75,0,13,13.00
12/31/2007,08:00,1486.75,1487.00,1486.75,1487.00,27,10,37.00
12/31/2007,08:01,1486.75,1487.00,1486.50,1486.75,25,110,135.00
12/31/2007,08:02,1486.75,1486.75,1486.50,1486.50,18,50,68.00
12/31/2007,08:03,1486.50,1486.50,1485.00,1485.25,58,561,619.00
12/31/2007,08:04,1485.25,1485.75,1485.00,1485.50,130,117,247.00
12/31/2007,08:05,1485.50,1485.75,1485.50,1485.50,1,80,81.00
12/31/2007,08:06,1485.25,1485.75,1485.00,1485.25,64,111,175.00
12/31/2007,08:07,1485.25,1485.50,1482.75,1483.00,132,1840,1972.00
12/31/2007,08:08,1483.00,1483.75,1482.25,1483.50,524,374,898.00
12/31/2007,08:09,1483.50,1484.50,1483.25,1484.50,293,49,342.00
12/31/2007,08:10,1484.50,1484.50,1483.75,1483.75,18,107,125.00
12/31/2007,08:11,1483.50,1483.50,1483.25,1483.50,108,176,284.00
12/31/2007,08:12,1483.50,1483.75,1483.25,1483.50,65,54,119.00
12/31/2007,08:13,1483.50,1483.75,1483.25,1483.25,67,67,134.00
12/31/2007,08:14,1483.50,1483.50,1483.25,1483.50,87,32,119.00
12/31/2007,08:15,1483.50,1483.50,1483.25,1483.50,26,43,69.00
12/31/2007,08:16,1483.25,1483.50,1483.25,1483.25,53,130,183.00
12/31/2007,08:17,1483.25,1483.75,1483.25,1483.75,83,2,85.00
12/31/2007,08:18,1483.75,1483.75,1483.25,1483.50,14,200,214.00
12/31/2007,08:19,1483.50,1483.75,1483.50,1483.50,103,25,128.00
12/31/2007,08:20,1483.50,1483.75,1483.50,1483.75,10,37,47.00
12/31/2007,08:21,1483.50,1483.75,1483.50,1483.50,4,32,36.00
12/31/2007,08:22,1483.50,1483.50,1483.00,1483.00,26,153,179.00
12/31/2007,08:23,1483.25,1483.50,1483.25,1483.25,109,7,116.00
12/31/2007,08:24,1483.50,1483.50,1483.25,1483.25,47,5,52.00
12/31/2007,08:25,1483.25,1483.25,1483.00,1483.25,5,103,108.00
12/31/2007,08:26,1483.25,1483.25,1482.75,1483.00,323,239,562.00
12/31/2007,08:27,1483.00,1483.00,1482.75,1483.00,138,318,456.00
12/31/2007,08:28,1483.00,1483.00,1481.50,1481.75,81,757,838.00
12/31/2007,08:29,1482.00,1482.25,1481.25,1481.50,527,1131,1658.00
12/31/2007,08:30,1481.50,1482.50,1481.50,1482.50,1043,292,1335.00
12/31/2007,08:31,1482.00,1482.75,1481.00,1481.75,1601,2471,4072.00
12/31/2007,08:32,1481.75,1481.75,1480.25,1480.50,636,2538,3174.00
12/31/2007,08:33,1480.50,1481.25,1480.25,1481.00,1068,1751,2819.00
12/31/2007,08:34,1481.00,1481.25,1480.50,1481.00,1309,562,1871.00
12/31/2007,08:35,1481.00,1482.00,1480.75,1481.75,1628,1018,2646.00
12/31/2007,08:36,1481.75,1482.25,1481.25,1481.75,1242,1353,2595.00
12/31/2007,08:37,1482.00,1482.25,1481.50,1482.00,618,888,1506.00
12/31/2007,08:38,1482.00,1482.00,1481.25,1481.25,338,1028,1366.00
12/31/2007,08:39,1481.25,1481.75,1481.25,1481.75,366,218,584.00
12/31/2007,08:40,1481.50,1481.75,1481.25,1481.50,103,681,784.00
12/31/2007,08:41,1481.50,1481.75,1481.25,1481.25,265,340,605.00
12/31/2007,08:42,1481.25,1481.50,1480.25,1481.00,937,1356,2293.00
12/31/2007,08:43,1481.00,1481.75,1481.00,1481.75,721,139,860.00
12/31/2007,08:44,1481.75,1483.00,1481.75,1482.50,2457,450,2907.00
12/31/2007,08:45,1482.75,1482.75,1482.00,1482.25,692,1593,2285.00
12/31/2007,08:46,1482.25,1482.50,1482.00,1482.25,613,333,946.00
12/31/2007,08:47,1482.25,1482.50,1482.00,1482.25,387,812,1199.00
12/31/2007,08:48,1482.50,1482.50,1482.00,1482.00,31,361,392.00
12/31/2007,08:49,1482.00,1482.00,1481.25,1481.50,440,892,1332.00
12/31/2007,08:50,1481.25,1481.75,1481.25,1481.75,374,97,471.00
12/31/2007,08:51,1481.50,1482.00,1481.50,1482.00,618,73,691.00
12/31/2007,08:52,1482.00,1482.00,1481.50,1481.75,187,295,482.00
12/31/2007,08:53,1481.75,1482.00,1481.50,1481.75,781,145,926.00
12/31/2007,08:54,1481.75,1481.75,1480.00,1480.25,574,2635,3209.00
12/31/2007,08:55,1480.50,1481.75,1480.25,1480.75,2451,2375,4826.00
12/31/2007,08:56,1481.00,1481.00,1480.25,1480.25,494,597,1091.00
12/31/2007,08:57,1480.50,1481.00,1480.50,1480.75,772,469,1241.00
12/31/2007,08:58,1480.75,1481.00,1480.25,1481.00,779,409,1188.00
12/31/2007,08:59,1481.00,1481.00,1479.00,1479.25,424,2576,3000.00
12/31/2007,09:00,1479.50,1480.00,1479.00,1480.00,1447,901,2348.00
12/31/2007,09:01,1479.75,1481.50,1479.25,1481.00,3646,2731,6377.00
12/31/2007,09:02,1480.75,1481.00,1480.50,1481.00,438,601,1039.00
12/31/2007,09:03,1480.75,1481.50,1480.75,1481.50,1257,605,1862.00
12/31/2007,09:04,1481.50,1481.50,1480.75,1481.00,549,606,1155.00
12/31/2007,09:05,1481.00,1481.50,1480.75,1481.25,591,103,694.00
12/31/2007,09:06,1481.00,1481.25,1480.75,1481.00,256,534,790.00
12/31/2007,09:07,1481.00,1481.50,1480.50,1481.00,498,414,912.00
12/31/2007,09:08,1480.75,1481.25,1480.75,1481.00,145,255,400.00
12/31/2007,09:09,1481.00,1481.75,1480.75,1481.75,2539,365,2904.00
12/31/2007,09:10,1481.50,1482.00,1481.25,1481.75,1292,1210,2502.00
12/31/2007,09:11,1481.75,1482.00,1481.50,1481.75,382,323,705.00
12/31/2007,09:12,1482.00,1482.50,1481.75,1482.50,2334,769,3103.00
12/31/2007,09:13,1482.25,1482.75,1482.00,1482.75,1366,965,2331.00
12/31/2007,09:14,1482.50,1482.75,1482.50,1482.75,374,1277,1651.00
12/31/2007,09:15,1482.75,1482.75,1482.25,1482.75,613,318,931.00
12/31/2007,09:16,1482.75,1482.75,1482.00,1482.00,299,520,819.00
12/31/2007,09:17,1482.00,1482.25,1482.00,1482.00,175,73,248.00
12/31/2007,09:18,1482.00,1482.25,1480.50,1480.75,297,1959,2256.00
12/31/2007,09:19,1480.75,1482.25,1480.50,1482.00,1735,466,2201.00
12/31/2007,09:20,1482.00,1482.25,1481.75,1482.25,538,154,692.00
12/31/2007,09:21,1482.00,1482.25,1481.50,1481.50,119,897,1016.00
12/31/2007,09:22,1481.75,1481.75,1481.50,1481.50,167,128,295.00
12/31/2007,09:23,1481.75,1481.75,1480.75,1481.00,182,1212,1394.00
12/31/2007,09:24,1481.00,1481.00,1480.00,1480.25,475,1202,1677.00
12/31/2007,09:25,1480.00,1480.25,1479.50,1480.00,988,1459,2447.00
12/31/2007,09:26,1480.00,1481.25,1480.00,1480.75,1676,718,2394.00
12/31/2007,09:27,1481.00,1481.25,1480.75,1481.00,519,458,977.00
12/31/2007,09:28,1480.75,1481.00,1480.25,1480.25,27,1061,1088.00
12/31/2007,09:29,1480.25,1480.75,1480.25,1480.50,302,138,440.00
12/31/2007,09:30,1480.50,1481.00,1480.25,1481.00,639,162,801.00
12/31/2007,09:31,1481.00,1481.00,1480.50,1480.75,34,167,201.00
12/31/2007,09:32,1480.75,1481.00,1480.50,1480.75,215,714,929.00
12/31/2007,09:33,1480.50,1480.75,1480.50,1480.50,20,173,193.00
12/31/2007,09:34,1480.50,1480.75,1480.50,1480.75,15,193,208.00
12/31/2007,09:35,1480.50,1480.75,1480.25,1480.50,268,398,666.00
12/31/2007,09:36,1480.50,1480.75,1479.25,1479.50,298,1633,1931.00
12/31/2007,09:37,1479.50,1479.75,1479.00,1479.00,793,589,1382.00
12/31/2007,09:38,1479.25,1479.25,1478.50,1479.25,1057,1821,2878.00
12/31/2007,09:39,1479.25,1479.25,1478.25,1478.50,943,1929,2872.00
12/31/2007,09:40,1478.75,1479.50,1478.50,1479.00,1971,1101,3072.00
12/31/2007,09:41,1479.00,1479.25,1478.75,1478.75,50,611,661.00
12/31/2007,09:42,1478.75,1479.00,1478.50,1478.50,325,768,1093.00
12/31/2007,09:43,1478.50,1478.75,1478.50,1478.50,352,554,906.00
12/31/2007,09:44,1478.50,1478.50,1477.75,1478.00,506,1735,2241.00
12/31/2007,09:45,1477.75,1478.25,1477.25,1477.50,1073,3442,4515.00
12/31/2007,09:46,1477.50,1477.75,1477.25,1477.75,679,1056,1735.00
12/31/2007,09:47,1477.75,1477.75,1477.25,1477.50,1299,561,1860.00
12/31/2007,09:48,1477.50,1478.25,1477.50,1477.75,920,439,1359.00
12/31/2007,09:49,1478.00,1478.25,1477.75,1478.25,440,351,791.00
12/31/2007,09:50,1478.00,1478.50,1477.75,1478.50,694,760,1454.00
12/31/2007,09:51,1478.50,1479.00,1478.25,1478.25,1366,976,2342.00
12/31/2007,09:52,1478.25,1478.50,1478.25,1478.25,22,216,238.00
12/31/2007,09:53,1478.25,1478.50,1478.25,1478.50,321,291,612.00
12/31/2007,09:54,1478.50,1478.50,1478.25,1478.50,331,119,450.00
12/31/2007,09:55,1478.50,1479.00,1478.50,1478.75,756,423,1179.00
12/31/2007,09:56,1478.50,1478.75,1478.25,1478.50,274,414,688.00
12/31/2007,09:57,1478.50,1478.50,1478.25,1478.50,442,142,584.00
12/31/2007,09:58,1478.75,1478.75,1478.25,1478.25,193,271,464.00
12/31/2007,09:59,1478.25,1478.75,1478.25,1478.75,407,283,690.00
12/31/2007,10:00,1478.50,1478.75,1478.25,1478.25,592,99,691.00
12/31/2007,10:01,1478.25,1478.75,1478.25,1478.50,115,395,510.00
12/31/2007,10:02,1478.50,1478.50,1478.00,1478.00,62,383,445.00
12/31/2007,10:03,1478.00,1478.50,1477.75,1478.50,603,505,1108.00
12/31/2007,10:04,1478.50,1478.50,1477.75,1478.00,83,788,871.00
12/31/2007,10:05,1478.00,1478.25,1478.00,1478.00,64,131,195.00
12/31/2007,10:06,1478.00,1478.25,1477.75,1477.75,83,306,389.00
12/31/2007,10:07,1477.75,1478.25,1477.75,1477.75,275,1086,1361.00
12/31/2007,10:08,1478.00,1478.00,1477.50,1477.50,278,247,525.00
12/31/2007,10:09,1477.50,1478.00,1477.50,1477.50,221,239,460.00
12/31/2007,10:10,1477.75,1477.75,1477.25,1477.50,303,957,1260.00
12/31/2007,10:11,1477.50,1477.50,1476.25,1476.75,1966,4509,6475.00
12/31/2007,10:12,1476.75,1478.50,1476.75,1478.00,3184,992,4176.00
12/31/2007,10:13,1478.00,1478.25,1477.50,1477.50,466,1136,1602.00
12/31/2007,10:14,1477.75,1478.00,1477.25,1477.50,966,1320,2286.00
12/31/2007,10:15,1477.25,1477.75,1477.25,1477.25,341,218,559.00
12/31/2007,10:16,1477.50,1477.50,1476.75,1476.75,889,2039,2928.00
12/31/2007,10:17,1476.75,1477.00,1475.75,1475.75,1622,3142,4764.00
12/31/2007,10:18,1476.00,1476.50,1475.75,1476.25,1281,2391,3672.00
12/31/2007,10:19,1476.25,1476.25,1475.50,1475.75,448,1619,2067.00
12/31/2007,10:20,1476.00,1476.00,1475.50,1476.00,628,502,1130.00
12/31/2007,10:21,1475.75,1476.00,1475.00,1475.25,995,2680,3675.00
12/31/2007,10:22,1475.25,1475.50,1475.00,1475.25,943,626,1569.00
12/31/2007,10:23,1475.25,1475.25,1473.50,1474.00,1741,5560,7301.00
12/31/2007,10:24,1474.00,1474.25,1473.50,1474.25,1106,1113,2219.00
12/31/2007,10:25,1474.25,1474.50,1473.50,1474.00,1234,1972,3206.00
12/31/2007,10:26,1474.00,1475.00,1473.75,1474.50,1351,1575,2926.00
12/31/2007,10:27,1474.50,1475.00,1474.25,1474.75,981,558,1539.00
12/31/2007,10:28,1474.75,1474.75,1474.25,1474.75,794,985,1779.00
12/31/2007,10:29,1474.75,1475.00,1474.00,1474.25,349,587,936.00
12/31/2007,10:30,1474.25,1474.75,1474.00,1474.75,692,240,932.00
12/31/2007,10:31,1474.50,1475.00,1474.50,1475.00,1079,548,1627.00
12/31/2007,10:32,1474.75,1475.50,1474.75,1475.25,1109,188,1297.00
12/31/2007,10:33,1475.25,1475.75,1475.00,1475.25,1272,516,1788.00
12/31/2007,10:34,1475.25,1476.25,1475.25,1475.75,2651,469,3120.00
12/31/2007,10:35,1475.75,1476.25,1475.75,1476.00,534,409,943.00
12/31/2007,10:36,1476.00,1476.00,1475.75,1476.00,267,118,385.00
12/31/2007,10:37,1475.75,1476.00,1475.75,1476.00,72,27,99.00
12/31/2007,10:38,1476.00,1477.25,1475.50,1477.00,2772,1503,4275.00
12/31/2007,10:39,1476.75,1477.00,1476.75,1477.00,162,323,485.00
12/31/2007,10:40,1477.00,1477.00,1476.50,1476.75,612,891,1503.00
12/31/2007,10:41,1476.75,1477.00,1476.50,1476.75,411,147,558.00
12/31/2007,10:42,1476.75,1476.75,1476.50,1476.75,138,153,291.00
12/31/2007,10:43,1476.75,1476.75,1476.50,1476.50,123,122,245.00
12/31/2007,10:44,1476.75,1476.75,1476.25,1476.50,54,599,653.00
12/31/2007,10:45,1476.50,1476.75,1476.25,1476.50,398,151,549.00
12/31/2007,10:46,1476.75,1476.75,1476.00,1476.00,42,481,523.00
12/31/2007,10:47,1476.00,1476.75,1476.00,1476.50,720,242,962.00
12/31/2007,10:48,1476.50,1477.00,1476.50,1476.50,115,169,284.00
12/31/2007,10:49,1476.50,1476.75,1476.25,1476.50,217,462,679.00
12/31/2007,10:50,1476.50,1476.75,1476.25,1476.25,72,406,478.00
12/31/2007,10:51,1476.50,1476.50,1476.00,1476.00,139,377,516.00
12/31/2007,10:52,1476.25,1476.50,1475.75,1475.75,103,426,529.00
12/31/2007,10:53,1475.75,1476.00,1475.50,1476.00,527,778,1305.00
12/31/2007,10:54,1475.75,1476.25,1475.75,1476.00,437,176,613.00
12/31/2007,10:55,1476.00,1476.25,1475.50,1475.75,185,480,665.00
12/31/2007,10:56,1475.50,1475.75,1475.25,1475.75,620,671,1291.00
12/31/2007,10:57,1475.50,1475.75,1475.25,1475.50,311,184,495.00
12/31/2007,10:58,1475.50,1475.75,1475.25,1475.50,122,323,445.00
12/31/2007,10:59,1475.50,1475.75,1475.25,1475.25,173,707,880.00
12/31/2007,11:00,1475.50,1475.75,1475.25,1475.50,182,63,245.00
12/31/2007,11:01,1475.50,1475.75,1475.25,1475.25,237,126,363.00
12/31/2007,11:02,1475.25,1475.50,1474.50,1474.75,143,1852,1995.00
12/31/2007,11:03,1474.75,1474.75,1474.25,1474.50,169,710,879.00
12/31/2007,11:04,1474.50,1475.00,1474.50,1474.75,610,453,1063.00
12/31/2007,11:05,1475.00,1476.25,1474.50,1476.25,2199,365,2564.00
12/31/2007,11:06,1476.25,1476.75,1475.50,1476.75,1569,832,2401.00
12/31/2007,11:07,1476.75,1477.00,1476.00,1476.50,902,1006,1908.00
12/31/2007,11:08,1476.25,1476.75,1476.25,1476.25,295,161,456.00
12/31/2007,11:09,1476.50,1476.75,1476.25,1476.75,271,82,353.00
12/31/2007,11:10,1476.50,1477.50,1476.50,1477.50,1616,403,2019.00
12/31/2007,11:11,1477.50,1477.50,1476.75,1477.00,348,1046,1394.00
12/31/2007,11:12,1477.00,1477.25,1476.75,1476.75,196,204,400.00
12/31/2007,11:13,1477.00,1477.25,1476.75,1477.00,248,86,334.00
12/31/2007,11:14,1477.00,1477.75,1477.00,1477.75,1063,169,1232.00
12/31/2007,11:15,1477.75,1477.75,1477.00,1477.25,236,644,880.00
12/31/2007,11:16,1477.50,1477.75,1477.25,1477.25,296,147,443.00
12/31/2007,11:17,1477.25,1477.75,1477.25,1477.50,125,114,239.00
12/31/2007,11:18,1477.50,1477.75,1477.00,1477.25,1274,754,2028.00
12/31/2007,11:19,1477.00,1477.25,1476.75,1476.75,217,613,830.00
12/31/2007,11:20,1477.00,1477.00,1476.50,1476.50,49,564,613.00
12/31/2007,11:21,1476.50,1477.25,1476.25,1477.00,608,1039,1647.00
12/31/2007,11:22,1476.75,1477.25,1476.75,1477.00,106,339,445.00
12/31/2007,11:23,1477.25,1477.25,1476.75,1477.00,158,617,775.00
12/31/2007,11:24,1477.00,1477.00,1476.75,1477.00,75,285,360.00
12/31/2007,11:25,1476.75,1476.75,1476.00,1476.00,115,1156,1271.00
12/31/2007,11:26,1476.00,1476.25,1475.75,1476.00,602,372,974.00
12/31/2007,11:27,1476.00,1476.25,1475.00,1475.25,208,1768,1976.00
12/31/2007,11:28,1475.25,1475.25,1474.50,1474.75,705,1030,1735.00
12/31/2007,11:29,1475.00,1475.75,1474.75,1475.25,438,298,736.00
12/31/2007,11:30,1475.25,1475.50,1474.25,1474.75,306,1111,1417.00
12/31/2007,11:31,1474.75,1475.25,1474.25,1475.00,830,516,1346.00
12/31/2007,11:32,1475.00,1475.75,1474.75,1475.75,726,512,1238.00
12/31/2007,11:33,1475.50,1476.75,1475.50,1476.50,1080,549,1629.00
12/31/2007,11:34,1476.75,1476.75,1476.25,1476.50,624,279,903.00
12/31/2007,11:35,1476.50,1476.75,1476.00,1476.25,541,494,1035.00
12/31/2007,11:36,1476.25,1476.50,1475.75,1476.00,102,476,578.00
12/31/2007,11:37,1475.75,1476.00,1475.25,1475.25,292,711,1003.00
12/31/2007,11:38,1475.25,1476.00,1475.25,1475.75,390,238,628.00
12/31/2007,11:39,1475.75,1476.00,1475.50,1475.50,103,202,305.00
12/31/2007,11:40,1475.50,1475.75,1475.25,1475.50,332,186,518.00
12/31/2007,11:41,1475.75,1476.00,1475.50,1475.50,402,66,468.00
12/31/2007,11:42,1475.50,1476.00,1475.25,1476.00,992,228,1220.00
12/31/2007,11:43,1475.75,1476.25,1475.75,1476.00,338,357,695.00
12/31/2007,11:44,1476.25,1477.00,1476.00,1476.75,1836,609,2445.00
12/31/2007,11:45,1476.75,1478.00,1476.75,1477.75,3270,633,3903.00
12/31/2007,11:46,1477.75,1478.00,1477.25,1477.75,699,254,953.00
12/31/2007,11:47,1478.00,1478.75,1477.75,1478.25,2609,685,3294.00
12/31/2007,11:48,1478.25,1478.75,1477.75,1478.00,395,767,1162.00
12/31/2007,11:49,1477.75,1478.00,1476.75,1477.00,270,1597,1867.00
12/31/2007,11:50,1477.25,1477.75,1477.25,1477.50,1023,416,1439.00
12/31/2007,11:51,1477.25,1477.75,1477.00,1477.50,560,497,1057.00
12/31/2007,11:52,1477.25,1477.75,1477.25,1477.75,109,31,140.00
12/31/2007,11:53,1477.50,1477.75,1477.50,1477.75,47,18,65.00
12/31/2007,11:54,1477.50,1478.00,1477.25,1478.00,543,345,888.00
12/31/2007,11:55,1477.75,1478.00,1477.50,1477.75,96,162,258.00
12/31/2007,11:56,1477.75,1478.00,1477.50,1477.50,23,132,155.00
12/31/2007,11:57,1477.50,1477.75,1477.50,1477.50,8,141,149.00
12/31/2007,11:58,1477.50,1477.50,1476.75,1477.00,230,985,1215.00
12/31/2007,11:59,1477.00,1477.50,1476.50,1477.50,829,659,1488.00
12/31/2007,12:00,1477.50,1477.75,1477.25,1477.50,206,63,269.00
12/31/2007,12:01,1477.50,1477.50,1477.00,1477.25,194,201,395.00
12/31/2007,12:02,1477.25,1477.50,1477.00,1477.50,34,136,170.00
12/31/2007,12:03,1477.50,1477.50,1477.00,1477.25,356,170,526.00
12/31/2007,12:04,1477.25,1477.50,1477.25,1477.50,67,31,98.00
12/31/2007,12:05,1477.25,1478.00,1477.00,1477.75,318,364,682.00
12/31/2007,12:06,1477.75,1478.00,1477.50,1477.75,286,87,373.00
12/31/2007,12:07,1478.00,1478.00,1477.50,1477.50,33,222,255.00
12/31/2007,12:08,1477.50,1478.00,1477.50,1477.50,157,117,274.00
12/31/2007,12:09,1477.75,1478.75,1477.50,1478.75,1910,196,2106.00
12/31/2007,12:10,1478.50,1478.75,1478.25,1478.75,728,593,1321.00
12/31/2007,12:11,1478.50,1479.25,1478.50,1479.25,2024,526,2550.00
12/31/2007,12:12,1479.25,1479.75,1479.00,1479.25,1809,775,2584.00
12/31/2007,12:13,1479.50,1479.50,1479.25,1479.25,229,511,740.00
12/31/2007,12:14,1479.50,1479.75,1479.25,1479.50,764,399,1163.00
12/31/2007,12:15,1479.50,1479.50,1479.00,1479.25,148,206,354.00
12/31/2007,12:16,1479.25,1479.50,1479.00,1479.25,296,260,556.00
12/31/2007,12:17,1479.00,1479.25,1479.00,1479.25,182,47,229.00
12/31/2007,12:18,1479.00,1479.75,1479.00,1479.75,410,48,458.00
12/31/2007,12:19,1479.75,1480.75,1479.50,1480.75,1119,303,1422.00
12/31/2007,12:20,1480.50,1480.75,1480.25,1480.75,888,517,1405.00
12/31/2007,12:21,1480.75,1480.75,1480.50,1480.50,40,168,208.00
12/31/2007,12:22,1480.75,1480.75,1480.50,1480.50,333,259,592.00
12/31/2007,12:23,1480.50,1481.00,1480.50,1481.00,797,275,1072.00
12/31/2007,12:24,1480.75,1481.00,1480.75,1481.00,172,524,696.00
12/31/2007,12:25,1481.00,1481.75,1480.75,1481.75,1914,145,2059.00
12/31/2007,12:26,1481.75,1482.25,1481.50,1482.00,1348,1362,2710.00
12/31/2007,12:27,1481.75,1482.00,1481.25,1481.50,398,762,1160.00
12/31/2007,12:28,1481.75,1482.25,1481.25,1482.00,1013,566,1579.00
12/31/2007,12:29,1482.00,1482.25,1481.25,1481.25,367,628,995.00
12/31/2007,12:30,1481.25,1481.50,1480.50,1480.75,337,2154,2491.00
12/31/2007,12:31,1480.75,1481.00,1480.50,1480.75,477,510,987.00
12/31/2007,12:32,1480.75,1481.25,1480.75,1481.25,252,271,523.00
12/31/2007,12:33,1481.25,1481.25,1480.75,1480.75,88,449,537.00
12/31/2007,12:34,1480.75,1481.00,1480.50,1480.50,13,250,263.00
12/31/2007,12:35,1480.75,1480.75,1480.00,1480.00,426,791,1217.00
12/31/2007,12:36,1480.25,1480.50,1480.00,1480.50,179,61,240.00
12/31/2007,12:37,1480.50,1480.75,1480.25,1480.50,338,118,456.00
12/31/2007,12:38,1480.50,1481.00,1480.50,1481.00,186,193,379.00
12/31/2007,12:39,1481.00,1481.25,1480.75,1481.00,200,195,395.00
12/31/2007,12:40,1481.25,1481.25,1480.75,1480.75,19,542,561.00
12/31/2007,12:41,1480.75,1480.75,1480.50,1480.75,32,275,307.00
12/31/2007,12:42,1480.50,1480.75,1480.00,1480.50,140,232,372.00
12/31/2007,12:43,1480.50,1480.75,1480.25,1480.50,254,105,359.00
12/31/2007,12:44,1480.50,1480.50,1480.25,1480.25,67,190,257.00
12/31/2007,12:45,1480.25,1481.50,1480.25,1481.25,1061,368,1429.00
12/31/2007,12:46,1481.25,1481.75,1480.75,1481.75,606,460,1066.00
12/31/2007,12:47,1481.75,1482.00,1481.50,1481.50,497,320,817.00
12/31/2007,12:48,1481.75,1482.00,1481.50,1481.75,273,228,501.00
12/31/2007,12:49,1481.75,1481.75,1481.50,1481.75,41,72,113.00
12/31/2007,12:50,1481.75,1482.25,1481.50,1481.75,1073,562,1635.00
12/31/2007,12:51,1481.75,1482.25,1481.75,1482.00,156,138,294.00
12/31/2007,12:52,1482.00,1482.25,1481.75,1482.00,335,178,513.00
12/31/2007,12:53,1482.00,1482.25,1481.75,1481.75,515,400,915.00
12/31/2007,12:54,1482.00,1482.00,1481.25,1481.50,70,650,720.00
12/31/2007,12:55,1481.50,1481.50,1481.00,1481.25,101,616,717.00
12/31/2007,12:56,1481.25,1482.00,1481.25,1481.75,476,88,564.00
12/31/2007,12:57,1481.75,1482.00,1481.25,1481.25,261,428,689.00
12/31/2007,12:58,1481.25,1481.75,1481.25,1481.50,214,93,307.00
12/31/2007,12:59,1481.50,1481.50,1481.25,1481.25,48,148,196.00
12/31/2007,13:00,1481.25,1481.50,1481.00,1481.25,170,281,451.00
12/31/2007,13:01,1481.25,1481.25,1480.25,1480.75,299,988,1287.00
12/31/2007,13:02,1480.50,1480.75,1480.50,1480.50,312,210,522.00
12/31/2007,13:03,1480.50,1481.00,1480.50,1481.00,204,49,253.00
12/31/2007,13:04,1480.75,1481.25,1480.75,1481.25,411,303,714.00
12/31/2007,13:05,1481.00,1481.25,1480.75,1481.00,86,505,591.00
12/31/2007,13:06,1480.75,1481.00,1480.25,1480.25,55,411,466.00
12/31/2007,13:07,1480.50,1480.75,1480.00,1480.25,196,1024,1220.00
12/31/2007,13:08,1480.00,1480.50,1480.00,1480.00,359,330,689.00
12/31/2007,13:09,1480.00,1480.25,1479.50,1479.50,280,924,1204.00
12/31/2007,13:10,1479.50,1480.00,1479.50,1479.75,237,164,401.00
12/31/2007,13:11,1480.00,1481.00,1479.75,1480.75,1105,336,1441.00
12/31/2007,13:12,1480.50,1481.00,1480.50,1481.00,384,23,407.00
12/31/2007,13:13,1481.00,1481.50,1481.00,1481.25,827,201,1028.00
12/31/2007,13:14,1481.25,1482.25,1481.25,1481.75,1147,866,2013.00
12/31/2007,13:15,1482.00,1482.25,1481.75,1482.25,510,335,845.00
12/31/2007,13:16,1482.25,1482.25,1482.00,1482.00,81,108,189.00
12/31/2007,13:17,1482.00,1482.25,1481.75,1481.75,72,223,295.00
12/31/2007,13:18,1481.75,1482.00,1481.00,1481.50,429,758,1187.00
12/31/2007,13:19,1481.50,1482.25,1481.25,1482.25,952,116,1068.00
12/31/2007,13:20,1482.00,1483.00,1482.00,1482.75,2781,759,3540.00
12/31/2007,13:21,1482.75,1483.00,1482.50,1482.75,806,610,1416.00
12/31/2007,13:22,1482.75,1483.00,1482.25,1482.50,308,678,986.00
12/31/2007,13:23,1482.25,1482.50,1481.50,1481.50,276,1158,1434.00
12/31/2007,13:24,1481.50,1482.25,1481.00,1481.75,808,512,1320.00
12/31/2007,13:25,1481.75,1482.50,1481.50,1482.25,1103,463,1566.00
12/31/2007,13:26,1482.25,1482.50,1481.50,1482.00,317,416,733.00
12/31/2007,13:27,1481.75,1482.25,1481.25,1482.25,538,285,823.00
12/31/2007,13:28,1482.25,1482.25,1481.75,1482.00,69,172,241.00
12/31/2007,13:29,1482.00,1482.00,1481.75,1482.00,304,9,313.00
12/31/2007,13:30,1481.75,1481.75,1480.25,1480.50,404,1993,2397.00
12/31/2007,13:31,1480.75,1481.25,1480.25,1480.75,879,450,1329.00
12/31/2007,13:32,1480.75,1481.00,1480.25,1480.25,254,658,912.00
12/31/2007,13:33,1480.25,1480.50,1480.25,1480.50,211,457,668.00
12/31/2007,13:34,1480.25,1481.50,1480.25,1480.75,835,667,1502.00
12/31/2007,13:35,1480.75,1481.25,1480.75,1481.00,413,609,1022.00
12/31/2007,13:36,1480.75,1481.00,1480.50,1481.00,88,298,386.00
12/31/2007,13:37,1480.75,1481.00,1480.50,1481.00,94,279,373.00
12/31/2007,13:38,1481.00,1482.00,1481.00,1481.25,1186,284,1470.00
12/31/2007,13:39,1481.50,1481.75,1481.25,1481.50,273,234,507.00
12/31/2007,13:40,1481.50,1481.75,1481.25,1481.50,142,320,462.00
12/31/2007,13:41,1481.50,1481.75,1481.25,1481.50,97,58,155.00
12/31/2007,13:42,1481.50,1481.75,1481.25,1481.25,92,552,644.00
12/31/2007,13:43,1481.25,1481.25,1480.25,1480.75,417,1465,1882.00
12/31/2007,13:44,1480.50,1480.75,1480.25,1480.25,78,1558,1636.00
12/31/2007,13:45,1480.25,1480.50,1480.25,1480.25,5,257,262.00
12/31/2007,13:46,1480.50,1481.75,1480.25,1481.50,892,166,1058.00
12/31/2007,13:47,1481.50,1481.75,1480.75,1481.50,1003,765,1768.00
12/31/2007,13:48,1481.50,1482.00,1481.00,1481.75,1015,445,1460.00
12/31/2007,13:49,1481.50,1482.50,1481.50,1482.25,879,138,1017.00
12/31/2007,13:50,1482.25,1482.75,1482.00,1482.50,803,202,1005.00
12/31/2007,13:51,1482.75,1482.75,1482.25,1482.25,316,530,846.00
12/31/2007,13:52,1482.50,1482.75,1482.50,1482.50,122,182,304.00
12/31/2007,13:53,1482.50,1482.75,1482.50,1482.75,139,115,254.00
12/31/2007,13:54,1482.75,1483.50,1482.50,1483.25,1791,476,2267.00
12/31/2007,13:55,1483.25,1483.50,1482.50,1482.75,370,1244,1614.00
12/31/2007,13:56,1482.75,1483.50,1482.50,1483.25,1114,617,1731.00
12/31/2007,13:57,1483.25,1483.75,1483.00,1483.25,458,301,759.00
12/31/2007,13:58,1483.50,1483.50,1483.00,1483.25,163,210,373.00
12/31/2007,13:59,1483.25,1483.25,1482.75,1482.75,627,559,1186.00
12/31/2007,14:00,1482.75,1483.00,1482.50,1482.50,810,454,1264.00
12/31/2007,14:01,1482.75,1483.00,1482.50,1482.50,309,350,659.00
12/31/2007,14:02,1482.50,1482.75,1482.25,1482.25,77,346,423.00
12/31/2007,14:03,1482.25,1482.50,1481.50,1481.50,529,919,1448.00
12/31/2007,14:04,1481.50,1481.75,1481.25,1481.50,105,765,870.00
12/31/2007,14:05,1481.50,1481.75,1481.25,1481.50,133,348,481.00
12/31/2007,14:06,1481.50,1481.75,1481.25,1481.50,611,131,742.00
12/31/2007,14:07,1481.50,1481.75,1481.25,1481.50,251,94,345.00
12/31/2007,14:08,1481.50,1481.75,1481.25,1481.75,53,128,181.00
12/31/2007,14:09,1481.75,1481.75,1481.25,1481.50,241,489,730.00
12/31/2007,14:10,1481.25,1481.75,1481.25,1481.50,102,100,202.00
12/31/2007,14:11,1481.50,1482.50,1481.25,1482.25,786,270,1056.00
12/31/2007,14:12,1482.50,1482.50,1482.00,1482.50,453,383,836.00
12/31/2007,14:13,1482.25,1482.50,1482.00,1482.00,290,363,653.00
12/31/2007,14:14,1482.25,1482.50,1482.00,1482.25,394,337,731.00
12/31/2007,14:15,1482.25,1482.75,1482.00,1482.50,181,285,466.00
12/31/2007,14:16,1482.50,1482.75,1482.50,1482.50,39,190,229.00
12/31/2007,14:17,1482.50,1483.00,1482.50,1482.75,390,310,700.00
12/31/2007,14:18,1482.75,1483.50,1482.50,1483.50,1283,54,1337.00
12/31/2007,14:19,1483.50,1483.75,1483.00,1483.00,484,383,867.00
12/31/2007,14:20,1483.25,1483.50,1483.25,1483.50,508,193,701.00
12/31/2007,14:21,1483.50,1484.50,1483.25,1484.50,2228,160,2388.00
12/31/2007,14:22,1484.50,1484.50,1483.75,1483.75,472,836,1308.00
12/31/2007,14:23,1484.00,1484.00,1483.00,1483.00,156,1053,1209.00
12/31/2007,14:24,1483.25,1483.50,1482.75,1482.75,293,1009,1302.00
12/31/2007,14:25,1482.75,1483.25,1482.75,1483.00,618,559,1177.00
12/31/2007,14:26,1483.00,1484.00,1483.00,1483.50,768,279,1047.00
12/31/2007,14:27,1483.75,1483.75,1483.25,1483.75,364,313,677.00
12/31/2007,14:28,1483.50,1484.00,1483.50,1484.00,688,393,1081.00
12/31/2007,14:29,1484.00,1484.25,1483.50,1483.75,473,734,1207.00
12/31/2007,14:30,1483.50,1483.50,1482.75,1482.75,237,1434,1671.00
12/31/2007,14:31,1483.00,1483.00,1481.75,1482.00,1002,2444,3446.00
12/31/2007,14:32,1482.25,1482.75,1482.00,1482.75,713,758,1471.00
12/31/2007,14:33,1482.75,1483.25,1482.00,1482.00,428,889,1317.00
12/31/2007,14:34,1482.00,1483.00,1481.75,1482.50,540,550,1090.00
12/31/2007,14:35,1482.25,1482.50,1482.00,1482.25,206,166,372.00
12/31/2007,14:36,1482.25,1482.50,1482.25,1482.50,208,96,304.00
12/31/2007,14:37,1482.50,1482.50,1482.25,1482.50,333,109,442.00
12/31/2007,14:38,1482.50,1482.50,1481.25,1481.25,123,1410,1533.00
12/31/2007,14:39,1481.25,1481.50,1480.75,1480.75,427,1714,2141.00
12/31/2007,14:40,1481.00,1481.00,1480.25,1480.50,306,1720,2026.00
12/31/2007,14:41,1480.50,1481.00,1480.25,1480.50,1963,2062,4025.00
12/31/2007,14:42,1480.50,1481.00,1480.50,1481.00,462,106,568.00
12/31/2007,14:43,1480.75,1481.00,1480.25,1480.75,854,1096,1950.00
12/31/2007,14:44,1480.75,1481.75,1480.75,1481.50,2135,481,2616.00
12/31/2007,14:45,1481.50,1481.75,1481.25,1481.50,338,649,987.00
12/31/2007,14:46,1481.25,1481.50,1480.50,1481.00,1350,1051,2401.00
12/31/2007,14:47,1481.00,1481.00,1480.50,1480.75,885,588,1473.00
12/31/2007,14:48,1480.50,1480.50,1479.00,1479.00,561,3633,4194.00
12/31/2007,14:49,1479.25,1479.25,1476.75,1477.25,2644,5375,8019.00
12/31/2007,14:50,1477.25,1479.25,1477.25,1479.25,3583,1299,4882.00
12/31/2007,14:51,1479.00,1479.50,1479.00,1479.00,1044,2026,3070.00
12/31/2007,14:52,1479.00,1479.25,1477.75,1477.75,1189,2146,3335.00
12/31/2007,14:53,1477.75,1478.00,1477.50,1477.75,1565,1655,3220.00
12/31/2007,14:54,1477.50,1478.50,1477.50,1477.75,1895,1447,3342.00
12/31/2007,14:55,1477.50,1477.75,1477.00,1477.50,2626,2449,5075.00
12/31/2007,14:56,1477.25,1478.00,1476.75,1478.00,2854,2398,5252.00
12/31/2007,14:57,1478.00,1478.25,1477.00,1477.00,2150,2505,4655.00
12/31/2007,14:58,1477.00,1477.25,1476.00,1476.25,3681,5575,9256.00
12/31/2007,14:59,1476.25,1476.50,1475.25,1475.25,4934,9818,14752.00
12/31/2007,15:00,1475.25,1476.25,1474.00,1474.50,13656,20731,34387.00
12/31/2007,15:01,1474.50,1475.25,1471.00,1474.00,15445,16101,31546.00
12/31/2007,15:02,1474.00,1474.75,1473.50,1474.75,3055,3029,6084.00
12/31/2007,15:03,1474.50,1474.75,1473.00,1473.00,1186,3439,4625.00
12/31/2007,15:04,1473.00,1474.00,1472.75,1474.00,2041,1743,3784.00
12/31/2007,15:05,1473.75,1474.25,1473.75,1474.00,972,687,1659.00
12/31/2007,15:06,1474.25,1474.50,1473.75,1474.25,943,1470,2413.00
12/31/2007,15:07,1474.25,1474.50,1473.75,1474.00,882,1300,2182.00
12/31/2007,15:08,1474.25,1474.25,1473.25,1473.50,188,1046,1234.00
12/31/2007,15:09,1473.50,1473.75,1473.25,1473.75,815,392,1207.00
12/31/2007,15:10,1473.75,1474.00,1473.25,1474.00,906,401,1307.00
12/31/2007,15:11,1474.00,1475.00,1473.75,1475.00,1799,722,2521.00
12/31/2007,15:12,1475.00,1475.50,1474.75,1475.00,1577,840,2417.00
12/31/2007,15:13,1475.00,1475.25,1474.75,1475.00,515,1339,1854.00
12/31/2007,15:14,1474.75,1474.75,1474.50,1474.75,307,694,1001.00
12/31/2007,15:15,1474.50,1475.50,1473.75,1475.00,3607,3424,7031.00
12/31/2007,15:16,1474.75,1474.75,1474.75,1474.75,0,50,50.00
